date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:10:00,29.27,29.34,29.27,29.29,25000.0,25.8677,25.9295,25.8677,25.8853,25000.0
2005-01-03 10:20:00,29.28,29.31,29.24,29.28,23700.0,25.8765,25.903,25.8412,25.8765,23700.0
2005-01-03 10:30:00,29.28,29.28,29.22,29.22,24100.0,25.8765,25.8765,25.8235,25.8235,24100.0
2005-01-03 10:40:00,29.22,29.22,29.17,29.2,32600.0,25.8235,25.8235,25.7793,25.8058,32600.0
2005-01-03 10:50:00,29.19,29.2,29.12,29.12,22000.0,25.797,25.8058,25.7351,25.7351,22000.0
2005-01-03 11:00:00,29.11,29.12,29.01,29.04,34900.0,25.7263,25.7351,25.6379,25.6644,34900.0
2005-01-03 11:10:00,29.04,29.05,28.97,28.97,60100.0,25.6644,25.6732,25.6025,25.6025,60100.0
2005-01-03 11:20:00,28.98,29.0,28.98,28.98,26800.0,25.6114,25.6291,25.6114,25.6114,26800.0
2005-01-03 11:30:00,28.99,29.07,28.99,29.03,62300.0,25.6202,25.6909,25.6202,25.6556,62300.0
2005-01-03 11:40:00,29.02,29.19,29.02,29.15,25100.0,25.6467,25.797,25.6467,25.7616,25100.0
2005-01-03 11:50:00,29.14,29.24,29.09,29.17,25700.0,25.7528,25.8412,25.7086,25.7793,25700.0
2005-01-03 12:00:00,29.17,29.21,29.12,29.21,14100.0,25.7793,25.8146,25.7351,25.8146,14100.0
2005-01-03 12:10:00,29.21,29.28,29.2,29.25,18400.0,25.8146,25.8765,25.8058,25.85,18400.0
2005-01-03 12:20:00,29.24,29.25,29.2,29.24,12800.0,25.8412,25.85,25.8058,25.8412,12800.0
2005-01-03 12:30:00,29.24,29.37,29.23,29.37,19700.0,25.8412,25.956,25.8323,25.956,19700.0
2005-01-03 12:40:00,29.37,29.4,29.37,29.38,15000.0,25.956,25.9826,25.956,25.9649,15000.0
2005-01-03 12:50:00,29.37,29.46,29.37,29.46,12200.0,25.956,26.0356,25.956,26.0356,12200.0
2005-01-03 13:00:00,29.45,29.47,29.4,29.44,19800.0,26.0267,26.0444,25.9826,26.0179,19800.0
2005-01-03 13:10:00,29.44,29.51,29.43,29.45,13400.0,26.0179,26.0798,26.0091,26.0267,13400.0
2005-01-03 13:20:00,29.45,29.48,29.32,29.43,17600.0,26.0267,26.0533,25.9119,26.0091,17600.0
2005-01-03 13:30:00,29.42,29.48,29.42,29.47,10000.0,26.0002,26.0533,26.0002,26.0444,10000.0
2005-01-03 13:40:00,29.47,29.49,29.44,29.46,13400.0,26.0444,26.0621,26.0179,26.0356,13400.0
2005-01-03 13:50:00,29.46,29.47,29.38,29.38,11400.0,26.0356,26.0444,25.9649,25.9649,11400.0
2005-01-03 14:00:00,29.38,29.46,29.36,29.36,19500.0,25.9649,26.0356,25.9472,25.9472,19500.0
2005-01-03 14:10:00,29.37,29.37,29.26,29.31,28100.0,25.956,25.956,25.8588,25.903,28100.0
2005-01-03 14:20:00,29.33,29.36,29.27,29.34,14200.0,25.9207,25.9472,25.8677,25.9295,14200.0
2005-01-03 14:30:00,29.35,29.35,29.26,29.28,22900.0,25.9384,25.9384,25.8588,25.8765,22900.0
2005-01-03 14:40:00,29.28,29.28,29.26,29.27,30100.0,25.8765,25.8765,25.8588,25.8677,30100.0
2005-01-03 14:50:00,29.27,29.28,29.21,29.21,7100.0,25.8677,25.8765,25.8146,25.8146,7100.0
2005-01-03 15:00:00,29.24,29.24,29.17,29.2,14000.0,25.8412,25.8412,25.7793,25.8058,14000.0
2005-01-03 15:10:00,29.2,29.2,29.14,29.15,12600.0,25.8058,25.8058,25.7528,25.7616,12600.0
2005-01-03 15:20:00,29.15,29.18,29.1,29.13,20500.0,25.7616,25.7881,25.7174,25.7439,20500.0
2005-01-03 15:30:00,29.14,29.14,29.06,29.07,19100.0,25.7528,25.7528,25.6821,25.6909,19100.0
2005-01-03 15:40:00,29.06,29.14,29.05,29.05,24400.0,25.6821,25.7528,25.6732,25.6732,24400.0
2005-01-03 15:50:00,29.04,29.13,29.04,29.1,41000.0,25.6644,25.7439,25.6644,25.7174,41000.0
2005-01-04 09:30:00,29.36,29.37,29.19,29.27,43400.0,25.9472,25.956,25.797,25.8677,43400.0
2005-01-04 09:40:00,29.27,29.3,29.24,29.25,39500.0,25.8677,25.8942,25.8412,25.85,39500.0
2005-01-04 09:50:00,29.26,29.5,29.25,29.47,77900.0,25.8588,26.0709,25.85,26.0444,77900.0
2005-01-04 10:00:00,29.47,29.54,29.46,29.52,50000.0,26.0444,26.1063,26.0356,26.0886,50000.0
2005-01-04 10:10:00,29.51,29.59,29.5,29.52,39200.0,26.0798,26.1505,26.0709,26.0886,39200.0
2005-01-04 10:20:00,29.52,29.53,29.5,29.51,51600.0,26.0886,26.0974,26.0709,26.0798,51600.0
2005-01-04 10:30:00,29.5,29.5,29.38,29.47,63700.0,26.0709,26.0709,25.9649,26.0444,63700.0
2005-01-04 10:40:00,29.46,29.47,29.39,29.39,67700.0,26.0356,26.0444,25.9737,25.9737,67700.0
2005-01-04 10:50:00,29.39,29.43,29.35,29.35,40900.0,25.9737,26.0091,25.9384,25.9384,40900.0
2005-01-04 11:00:00,29.35,29.35,29.27,29.28,26700.0,25.9384,25.9384,25.8677,25.8765,26700.0
2005-01-04 11:10:00,29.28,29.33,29.27,29.33,62200.0,25.8765,25.9207,25.8677,25.9207,62200.0
2005-01-04 11:20:00,29.32,29.39,29.32,29.38,36400.0,25.9119,25.9737,25.9119,25.9649,36400.0
2005-01-04 11:30:00,29.37,29.38,29.3,29.31,23900.0,25.956,25.9649,25.8942,25.903,23900.0
2005-01-04 11:40:00,29.31,29.32,29.3,29.3,34300.0,25.903,25.9119,25.8942,25.8942,34300.0
2005-01-04 11:50:00,29.3,29.32,29.26,29.29,24500.0,25.8942,25.9119,25.8588,25.8853,24500.0
2005-01-04 12:00:00,29.3,29.32,29.3,29.3,23200.0,25.8942,25.9119,25.8942,25.8942,23200.0
2005-01-04 12:10:00,29.4,29.4,29.32,29.34,60100.0,25.9826,25.9826,25.9119,25.9295,60100.0
2005-01-04 12:20:00,29.34,29.35,29.3,29.35,9900.0,25.9295,25.9384,25.8942,25.9384,9900.0
2005-01-04 12:30:00,29.36,29.45,29.36,29.44,21200.0,25.9472,26.0267,25.9472,26.0179,21200.0
2005-01-04 12:40:00,29.43,29.49,29.41,29.49,29500.0,26.0091,26.0621,25.9914,26.0621,29500.0
2005-01-04 12:50:00,29.48,29.49,29.45,29.46,19900.0,26.0533,26.0621,26.0267,26.0356,19900.0
2005-01-04 13:00:00,29.45,29.48,29.45,29.45,23300.0,26.0267,26.0533,26.0267,26.0267,23300.0
2005-01-04 13:10:00,29.46,29.46,29.42,29.43,8900.0,26.0356,26.0356,26.0002,26.0091,8900.0
2005-01-04 13:20:00,29.42,29.43,29.4,29.4,15800.0,26.0002,26.0091,25.9826,25.9826,15800.0
2005-01-04 13:30:00,29.41,29.44,29.39,29.39,11400.0,25.9914,26.0179,25.9737,25.9737,11400.0
2005-01-04 13:40:00,29.39,29.39,29.3,29.31,18500.0,25.9737,25.9737,25.8942,25.903,18500.0
2005-01-04 13:50:00,29.31,29.36,29.31,29.35,22200.0,25.903,25.9472,25.903,25.9384,22200.0
2005-01-04 14:00:00,29.35,29.38,29.27,29.29,116400.0,25.9384,25.9649,25.8677,25.8853,116400.0
2005-01-04 14:10:00,29.29,29.32,29.24,29.27,17400.0,25.8853,25.9119,25.8412,25.8677,17400.0
2005-01-04 14:20:00,29.26,29.29,29.03,29.03,36800.0,25.8588,25.8853,25.6556,25.6556,36800.0
2005-01-04 14:30:00,29.04,29.11,29.03,29.11,21600.0,25.6644,25.7263,25.6556,25.7263,21600.0
2005-01-04 14:40:00,29.11,29.17,29.08,29.13,36900.0,25.7263,25.7793,25.6998,25.7439,36900.0
2005-01-04 14:50:00,29.13,29.25,29.09,29.23,38500.0,25.7439,25.85,25.7086,25.8323,38500.0
2005-01-04 15:00:00,29.23,29.25,29.18,29.22,41000.0,25.8323,25.85,25.7881,25.8235,41000.0
2005-01-04 15:10:00,29.22,29.33,29.2,29.3,38800.0,25.8235,25.9207,25.8058,25.8942,38800.0
2005-01-04 15:20:00,29.29,29.29,29.21,29.24,54500.0,25.8853,25.8853,25.8146,25.8412,54500.0
2005-01-04 15:30:00,29.24,29.25,29.19,29.23,68500.0,25.8412,25.85,25.797,25.8323,68500.0
2005-01-04 15:40:00,29.23,29.25,29.21,29.23,55100.0,25.8323,25.85,25.8146,25.8323,55100.0
2005-01-04 15:50:00,29.25,29.27,29.19,29.19,79900.0,25.85,25.8677,25.797,25.797,79900.0
2005-01-05 09:30:00,29.15,29.16,29.06,29.09,20300.0,25.7616,25.7705,25.6821,25.7086,20300.0
2005-01-05 09:40:00,29.11,29.16,28.92,29.06,47000.0,25.7263,25.7705,25.5584,25.6821,47000.0
2005-01-05 09:50:00,29.05,29.15,29.02,29.03,46200.0,25.6732,25.7616,25.6467,25.6556,46200.0
2005-01-05 10:00:00,29.03,29.24,29.02,29.23,37900.0,25.6556,25.8412,25.6467,25.8323,37900.0
2005-01-05 10:10:00,29.23,29.37,29.16,29.32,44400.0,25.8323,25.956,25.7705,25.9119,44400.0
2005-01-05 10:20:00,29.33,29.5,29.29,29.42,40200.0,25.9207,26.0709,25.8853,26.0002,40200.0
2005-01-05 10:30:00,29.42,29.51,29.37,29.45,90900.0,26.0002,26.0798,25.956,26.0267,90900.0
2005-01-05 10:40:00,29.45,29.59,29.43,29.55,40100.0,26.0267,26.1505,26.0091,26.1151,40100.0
2005-01-05 10:50:00,29.54,29.6,29.5,29.6,50600.0,26.1063,26.1593,26.0709,26.1593,50600.0
2005-01-05 11:00:00,29.56,29.7,29.56,29.68,46700.0,26.124,26.2477,26.124,26.23,46700.0
2005-01-05 11:10:00,29.66,29.68,29.61,29.62,19000.0,26.2123,26.23,26.1681,26.177,19000.0
2005-01-05 11:20:00,29.62,29.63,29.52,29.53,35400.0,26.177,26.1858,26.0886,26.0974,35400.0
2005-01-05 11:30:00,29.51,29.57,29.49,29.53,28100.0,26.0798,26.1328,26.0621,26.0974,28100.0
2005-01-05 11:40:00,29.53,29.67,29.52,29.67,22500.0,26.0974,26.2212,26.0886,26.2212,22500.0
2005-01-05 11:50:00,29.67,29.69,29.64,29.65,40100.0,26.2212,26.2388,26.1947,26.2035,40100.0
2005-01-05 12:00:00,29.65,29.66,29.61,29.62,46600.0,26.2035,26.2123,26.1681,26.177,46600.0
2005-01-05 12:10:00,29.62,29.66,29.58,29.65,70200.0,26.177,26.2123,26.1416,26.2035,70200.0
2005-01-05 12:20:00,29.65,29.7,29.57,29.57,29400.0,26.2035,26.2477,26.1328,26.1328,29400.0
2005-01-05 12:30:00,29.56,29.57,29.52,29.52,15900.0,26.124,26.1328,26.0886,26.0886,15900.0
2005-01-05 12:40:00,29.52,29.63,29.52,29.58,44400.0,26.0886,26.1858,26.0886,26.1416,44400.0
2005-01-05 12:50:00,29.58,29.65,29.53,29.55,95500.0,26.1416,26.2035,26.0974,26.1151,95500.0
2005-01-05 13:00:00,29.55,29.58,29.34,29.34,29800.0,26.1151,26.1416,25.9295,25.9295,29800.0
2005-01-05 13:10:00,29.35,29.38,29.27,29.38,34600.0,25.9384,25.9649,25.8677,25.9649,34600.0
2005-01-05 13:20:00,29.4,29.54,29.4,29.54,74100.0,25.9826,26.1063,25.9826,26.1063,74100.0
2005-01-05 13:30:00,29.54,29.55,29.49,29.52,49300.0,26.1063,26.1151,26.0621,26.0886,49300.0
2005-01-05 13:40:00,29.5,29.58,29.5,29.56,23500.0,26.0709,26.1416,26.0709,26.124,23500.0
2005-01-05 13:50:00,29.56,29.58,29.52,29.52,32000.0,26.124,26.1416,26.0886,26.0886,32000.0
2005-01-05 14:00:00,29.52,29.54,29.47,29.51,30300.0,26.0886,26.1063,26.0444,26.0798,30300.0
2005-01-05 14:10:00,29.52,29.53,29.45,29.48,38000.0,26.0886,26.0974,26.0267,26.0533,38000.0
2005-01-05 14:20:00,29.48,29.52,29.45,29.51,29300.0,26.0533,26.0886,26.0267,26.0798,29300.0
2005-01-05 14:30:00,29.52,29.57,29.52,29.56,38400.0,26.0886,26.1328,26.0886,26.124,38400.0
2005-01-05 14:40:00,29.55,29.56,29.5,29.53,65200.0,26.1151,26.124,26.0709,26.0974,65200.0
2005-01-05 14:50:00,29.53,29.58,29.53,29.56,48800.0,26.0974,26.1416,26.0974,26.124,48800.0
2005-01-05 15:00:00,29.56,29.59,29.56,29.59,20200.0,26.124,26.1505,26.124,26.1505,20200.0
2005-01-05 15:10:00,29.59,29.65,29.58,29.65,48000.0,26.1505,26.2035,26.1416,26.2035,48000.0
2005-01-05 15:20:00,29.66,29.8,29.62,29.78,47900.0,26.2123,26.3361,26.177,26.3184,47900.0
2005-01-05 15:30:00,29.78,29.85,29.77,29.84,86300.0,26.3184,26.3803,26.3095,26.3714,86300.0
2005-01-05 15:40:00,29.84,29.85,29.7,29.7,59500.0,26.3714,26.3803,26.2477,26.2477,59500.0
2005-01-05 15:50:00,29.69,29.71,29.65,29.68,55500.0,26.2388,26.2565,26.2035,26.23,55500.0
2005-01-06 09:30:00,29.75,29.78,29.64,29.78,48400.0,26.2919,26.3184,26.1947,26.3184,48400.0
2005-01-06 09:40:00,29.78,29.88,29.7,29.81,48700.0,26.3184,26.4068,26.2477,26.3449,48700.0
2005-01-06 09:50:00,29.81,29.85,29.79,29.84,24300.0,26.3449,26.3803,26.3272,26.3714,24300.0
2005-01-06 10:00:00,29.84,29.95,29.83,29.91,56800.0,26.3714,26.4686,26.3626,26.4333,56800.0
2005-01-06 10:10:00,29.93,29.93,29.8,29.86,30400.0,26.451,26.451,26.3361,26.3891,30400.0
2005-01-06 10:20:00,29.86,30.1,29.85,30.07,110600.0,26.3891,26.6012,26.3803,26.5747,110600.0
2005-01-06 10:30:00,30.09,30.17,30.0,30.14,71900.0,26.5924,26.6631,26.5128,26.6365,71900.0
2005-01-06 10:40:00,30.13,30.27,30.09,30.2,71300.0,26.6277,26.7514,26.5924,26.6896,71300.0
2005-01-06 10:50:00,30.2,30.23,29.99,30.07,64300.0,26.6896,26.7161,26.504,26.5747,64300.0
2005-01-06 11:00:00,30.07,30.24,30.07,30.22,64300.0,26.5747,26.7249,26.5747,26.7072,64300.0
2005-01-06 11:10:00,30.23,30.3,30.2,30.22,42400.0,26.7161,26.7779,26.6896,26.7072,42400.0
2005-01-06 11:20:00,30.22,30.24,29.97,29.97,40300.0,26.7072,26.7249,26.4863,26.4863,40300.0
2005-01-06 11:30:00,29.98,30.11,29.98,30.07,39800.0,26.4951,26.61,26.4951,26.5747,39800.0
2005-01-06 11:40:00,30.07,30.11,30.02,30.08,27500.0,26.5747,26.61,26.5305,26.5835,27500.0
2005-01-06 11:50:00,30.08,30.11,30.03,30.09,14000.0,26.5835,26.61,26.5393,26.5924,14000.0
2005-01-06 12:00:00,30.09,30.1,30.05,30.07,16100.0,26.5924,26.6012,26.557,26.5747,16100.0
2005-01-06 12:10:00,30.05,30.06,30.02,30.04,25200.0,26.557,26.5658,26.5305,26.5482,25200.0
2005-01-06 12:20:00,30.04,30.04,29.93,29.94,46800.0,26.5482,26.5482,26.451,26.4598,46800.0
2005-01-06 12:30:00,29.92,29.94,29.82,29.87,31400.0,26.4421,26.4598,26.3537,26.3979,31400.0
2005-01-06 12:40:00,29.86,29.92,29.86,29.92,72800.0,26.3891,26.4421,26.3891,26.4421,72800.0
2005-01-06 12:50:00,29.92,29.94,29.85,29.86,82700.0,26.4421,26.4598,26.3803,26.3891,82700.0
2005-01-06 13:00:00,29.85,29.89,29.84,29.86,36400.0,26.3803,26.4156,26.3714,26.3891,36400.0
2005-01-06 13:10:00,29.86,29.87,29.81,29.81,42500.0,26.3891,26.3979,26.3449,26.3449,42500.0
2005-01-06 13:20:00,29.81,29.85,29.77,29.78,66100.0,26.3449,26.3803,26.3095,26.3184,66100.0
2005-01-06 13:30:00,29.78,29.8,29.77,29.77,19700.0,26.3184,26.3361,26.3095,26.3095,19700.0
2005-01-06 13:40:00,29.77,29.8,29.77,29.78,15900.0,26.3095,26.3361,26.3095,26.3184,15900.0
2005-01-06 13:50:00,29.79,29.88,29.79,29.82,64400.0,26.3272,26.4068,26.3272,26.3537,64400.0
2005-01-06 14:00:00,29.83,29.84,29.82,29.83,39400.0,26.3626,26.3714,26.3537,26.3626,39400.0
2005-01-06 14:10:00,29.83,29.84,29.8,29.8,29100.0,26.3626,26.3714,26.3361,26.3361,29100.0
2005-01-06 14:20:00,29.8,29.82,29.78,29.81,31900.0,26.3361,26.3537,26.3184,26.3449,31900.0
2005-01-06 14:30:00,29.81,29.81,29.78,29.78,15500.0,26.3449,26.3449,26.3184,26.3184,15500.0
2005-01-06 14:40:00,29.78,29.8,29.75,29.79,12100.0,26.3184,26.3361,26.2919,26.3272,12100.0
2005-01-06 14:50:00,29.78,29.81,29.77,29.78,20100.0,26.3184,26.3449,26.3095,26.3184,20100.0
2005-01-06 15:00:00,29.78,29.83,29.74,29.83,14200.0,26.3184,26.3626,26.283,26.3626,14200.0
2005-01-06 15:10:00,29.83,29.85,29.81,29.83,21500.0,26.3626,26.3803,26.3449,26.3626,21500.0
2005-01-06 15:20:00,29.82,29.82,29.71,29.71,26000.0,26.3537,26.3537,26.2565,26.2565,26000.0
2005-01-06 15:30:00,29.71,29.72,29.66,29.67,37500.0,26.2565,26.2654,26.2123,26.2212,37500.0
2005-01-06 15:40:00,29.67,29.7,29.66,29.66,37500.0,26.2212,26.2477,26.2123,26.2123,37500.0
2005-01-06 15:50:00,29.66,29.66,29.61,29.64,45000.0,26.2123,26.2123,26.1681,26.1947,45000.0
2005-01-07 09:30:00,29.39,29.45,29.26,29.3,114400.0,25.9737,26.0267,25.8588,25.8942,114400.0
2005-01-07 09:40:00,29.32,29.39,29.27,29.38,87400.0,25.9119,25.9737,25.8677,25.9649,87400.0
2005-01-07 09:50:00,29.38,29.5,29.33,29.41,41400.0,25.9649,26.0709,25.9207,25.9914,41400.0
2005-01-07 10:00:00,29.4,29.52,29.33,29.33,69000.0,25.9826,26.0886,25.9207,25.9207,69000.0
2005-01-07 10:10:00,29.32,29.4,29.29,29.4,27700.0,25.9119,25.9826,25.8853,25.9826,27700.0
2005-01-07 10:20:00,29.4,29.43,29.31,29.38,46300.0,25.9826,26.0091,25.903,25.9649,46300.0
2005-01-07 10:30:00,29.38,29.4,29.35,29.36,29800.0,25.9649,25.9826,25.9384,25.9472,29800.0
2005-01-07 10:40:00,29.36,29.56,29.3,29.55,64700.0,25.9472,26.124,25.8942,26.1151,64700.0
2005-01-07 10:50:00,29.55,29.56,29.4,29.4,23000.0,26.1151,26.124,25.9826,25.9826,23000.0
2005-01-07 11:00:00,29.39,29.41,29.35,29.38,15800.0,25.9737,25.9914,25.9384,25.9649,15800.0
2005-01-07 11:10:00,29.37,29.4,29.35,29.38,11700.0,25.956,25.9826,25.9384,25.9649,11700.0
2005-01-07 11:20:00,29.39,29.43,29.39,29.41,19400.0,25.9737,26.0091,25.9737,25.9914,19400.0
2005-01-07 11:30:00,29.4,29.43,29.37,29.4,16500.0,25.9826,26.0091,25.956,25.9826,16500.0
2005-01-07 11:40:00,29.4,29.49,29.4,29.43,12800.0,25.9826,26.0621,25.9826,26.0091,12800.0
2005-01-07 11:50:00,29.44,29.5,29.44,29.47,8500.0,26.0179,26.0709,26.0179,26.0444,8500.0
2005-01-07 12:00:00,29.48,29.49,29.46,29.47,10800.0,26.0533,26.0621,26.0356,26.0444,10800.0
2005-01-07 12:10:00,29.46,29.49,29.4,29.42,19200.0,26.0356,26.0621,25.9826,26.0002,19200.0
2005-01-07 12:20:00,29.43,29.5,29.43,29.5,10200.0,26.0091,26.0709,26.0091,26.0709,10200.0
2005-01-07 12:30:00,29.49,29.53,29.47,29.51,20800.0,26.0621,26.0974,26.0444,26.0798,20800.0
2005-01-07 12:40:00,29.51,29.52,29.49,29.49,8600.0,26.0798,26.0886,26.0621,26.0621,8600.0
2005-01-07 12:50:00,29.5,29.5,29.49,29.5,20600.0,26.0709,26.0709,26.0621,26.0709,20600.0
2005-01-07 13:00:00,29.5,29.5,29.44,29.44,15800.0,26.0709,26.0709,26.0179,26.0179,15800.0
2005-01-07 13:10:00,29.45,29.45,29.4,29.43,20200.0,26.0267,26.0267,25.9826,26.0091,20200.0
2005-01-07 13:20:00,29.42,29.43,29.36,29.37,11600.0,26.0002,26.0091,25.9472,25.956,11600.0
2005-01-07 13:30:00,29.37,29.4,29.32,29.32,9900.0,25.956,25.9826,25.9119,25.9119,9900.0
2005-01-07 13:40:00,29.32,29.33,29.32,29.32,5900.0,25.9119,25.9207,25.9119,25.9119,5900.0
2005-01-07 13:50:00,29.32,29.38,29.31,29.38,8600.0,25.9119,25.9649,25.903,25.9649,8600.0
2005-01-07 14:00:00,29.37,29.4,29.31,29.32,7500.0,25.956,25.9826,25.903,25.9119,7500.0
2005-01-07 14:10:00,29.32,29.37,29.32,29.37,12500.0,25.9119,25.956,25.9119,25.956,12500.0
2005-01-07 14:20:00,29.37,29.38,29.36,29.37,6000.0,25.956,25.9649,25.9472,25.956,6000.0
2005-01-07 14:30:00,29.37,29.39,29.33,29.35,11700.0,25.956,25.9737,25.9207,25.9384,11700.0
2005-01-07 14:40:00,29.36,29.41,29.31,29.34,12000.0,25.9472,25.9914,25.903,25.9295,12000.0
2005-01-07 14:50:00,29.34,29.4,29.34,29.39,5200.0,25.9295,25.9826,25.9295,25.9737,5200.0
2005-01-07 15:00:00,29.4,29.42,29.39,29.39,8500.0,25.9826,26.0002,25.9737,25.9737,8500.0
2005-01-07 15:10:00,29.39,29.42,29.39,29.41,20500.0,25.9737,26.0002,25.9737,25.9914,20500.0
2005-01-07 15:20:00,29.42,29.46,29.41,29.41,14400.0,26.0002,26.0356,25.9914,25.9914,14400.0
2005-01-07 15:30:00,29.41,29.42,29.34,29.36,34800.0,25.9914,26.0002,25.9295,25.9472,34800.0
2005-01-07 15:40:00,29.36,29.46,29.36,29.42,44200.0,25.9472,26.0356,25.9472,26.0002,44200.0
2005-01-07 15:50:00,29.39,29.43,29.38,29.4,77600.0,25.9737,26.0091,25.9649,25.9826,77600.0
2005-01-10 09:30:00,29.58,29.67,29.41,29.59,59700.0,26.1416,26.2212,25.9914,26.1505,59700.0
2005-01-10 09:40:00,29.59,29.7,29.56,29.64,35700.0,26.1505,26.2477,26.124,26.1947,35700.0
2005-01-10 09:50:00,29.63,29.72,29.58,29.66,43800.0,26.1858,26.2654,26.1416,26.2123,43800.0
2005-01-10 10:00:00,29.67,29.83,29.57,29.57,50500.0,26.2212,26.3626,26.1328,26.1328,50500.0
2005-01-10 10:10:00,29.56,29.74,29.45,29.7,84400.0,26.124,26.283,26.0267,26.2477,84400.0
2005-01-10 10:20:00,29.7,29.8,29.7,29.8,37700.0,26.2477,26.3361,26.2477,26.3361,37700.0
2005-01-10 10:30:00,29.8,29.85,29.68,29.76,59400.0,26.3361,26.3803,26.23,26.3007,59400.0
2005-01-10 10:40:00,29.76,29.82,29.7,29.79,25200.0,26.3007,26.3537,26.2477,26.3272,25200.0
2005-01-10 10:50:00,29.81,29.95,28.9,29.95,60400.0,26.3449,26.4686,25.5407,26.4686,60400.0
2005-01-10 11:00:00,29.97,29.99,29.94,29.99,30600.0,26.4863,26.504,26.4598,26.504,30600.0
2005-01-10 11:10:00,29.99,30.0,29.95,29.97,53000.0,26.504,26.5128,26.4686,26.4863,53000.0
2005-01-10 11:20:00,29.97,30.05,29.97,30.03,71600.0,26.4863,26.557,26.4863,26.5393,71600.0
2005-01-10 11:30:00,30.03,30.08,29.92,29.92,41200.0,26.5393,26.5835,26.4421,26.4421,41200.0
2005-01-10 11:40:00,29.92,29.93,29.85,29.87,53100.0,26.4421,26.451,26.3803,26.3979,53100.0
2005-01-10 11:50:00,29.88,29.94,29.8,29.8,45900.0,26.4068,26.4598,26.3361,26.3361,45900.0
2005-01-10 12:00:00,29.8,29.86,29.79,29.84,34300.0,26.3361,26.3891,26.3272,26.3714,34300.0
2005-01-10 12:10:00,29.84,29.9,29.81,29.9,47500.0,26.3714,26.4244,26.3449,26.4244,47500.0
2005-01-10 12:20:00,29.89,29.9,29.86,29.86,28100.0,26.4156,26.4244,26.3891,26.3891,28100.0
2005-01-10 12:30:00,29.86,29.86,29.77,29.8,77900.0,26.3891,26.3891,26.3095,26.3361,77900.0
2005-01-10 12:40:00,29.8,29.87,29.78,29.86,24100.0,26.3361,26.3979,26.3184,26.3891,24100.0
2005-01-10 12:50:00,29.86,29.9,29.86,29.88,50600.0,26.3891,26.4244,26.3891,26.4068,50600.0
2005-01-10 13:00:00,29.88,29.9,29.87,29.9,34000.0,26.4068,26.4244,26.3979,26.4244,34000.0
2005-01-10 13:10:00,29.9,30.0,29.9,29.96,29100.0,26.4244,26.5128,26.4244,26.4775,29100.0
2005-01-10 13:20:00,29.96,30.01,29.95,30.0,39700.0,26.4775,26.5217,26.4686,26.5128,39700.0
2005-01-10 13:30:00,30.0,30.26,30.0,30.21,124400.0,26.5128,26.7426,26.5128,26.6984,124400.0
2005-01-10 13:40:00,30.21,30.27,30.14,30.19,50200.0,26.6984,26.7514,26.6365,26.6807,50200.0
2005-01-10 13:50:00,30.16,30.19,30.07,30.15,30100.0,26.6542,26.6807,26.5747,26.6454,30100.0
2005-01-10 14:00:00,30.17,30.27,30.17,30.26,33900.0,26.6631,26.7514,26.6631,26.7426,33900.0
2005-01-10 14:10:00,30.26,30.34,30.18,30.34,53200.0,26.7426,26.8133,26.6719,26.8133,53200.0
2005-01-10 14:20:00,30.33,30.38,30.29,30.36,41200.0,26.8045,26.8486,26.7691,26.831,41200.0
2005-01-10 14:30:00,30.37,30.37,30.22,30.28,49700.0,26.8398,26.8398,26.7072,26.7603,49700.0
2005-01-10 14:40:00,30.28,30.33,30.27,30.3,35700.0,26.7603,26.8045,26.7514,26.7779,35700.0
2005-01-10 14:50:00,30.31,30.33,30.3,30.32,39200.0,26.7868,26.8045,26.7779,26.7956,39200.0
2005-01-10 15:00:00,30.33,30.36,30.32,30.35,36000.0,26.8045,26.831,26.7956,26.8221,36000.0
2005-01-10 15:10:00,30.35,30.5,30.34,30.41,66900.0,26.8221,26.9547,26.8133,26.8752,66900.0
2005-01-10 15:20:00,30.41,30.45,30.37,30.41,64100.0,26.8752,26.9105,26.8398,26.8752,64100.0
2005-01-10 15:30:00,30.4,30.55,30.39,30.47,122900.0,26.8663,26.9989,26.8575,26.9282,122900.0
2005-01-10 15:40:00,30.48,30.53,30.47,30.52,89600.0,26.937,26.9812,26.9282,26.9724,89600.0
2005-01-10 15:50:00,30.52,30.66,30.52,30.64,162400.0,26.9724,27.0961,26.9724,27.0784,162400.0
2005-01-11 09:30:00,30.57,30.65,30.45,30.6,108300.0,27.0166,27.0873,26.9105,27.0431,108300.0
2005-01-11 09:40:00,30.54,30.65,30.49,30.49,68200.0,26.99,27.0873,26.9459,26.9459,68200.0
2005-01-11 09:50:00,30.49,30.63,30.46,30.52,74400.0,26.9459,27.0696,26.9193,26.9724,74400.0
2005-01-11 10:00:00,30.51,30.53,30.23,30.34,64900.0,26.9635,26.9812,26.7161,26.8133,64900.0
2005-01-11 10:10:00,30.33,30.5,30.27,30.5,48900.0,26.8045,26.9547,26.7514,26.9547,48900.0
2005-01-11 10:20:00,30.5,30.57,30.39,30.56,68200.0,26.9547,27.0166,26.8575,27.0077,68200.0
2005-01-11 10:30:00,30.55,30.56,30.46,30.49,53900.0,26.9989,27.0077,26.9193,26.9459,53900.0
2005-01-11 10:40:00,30.49,30.56,30.47,30.55,42600.0,26.9459,27.0077,26.9282,26.9989,42600.0
2005-01-11 10:50:00,30.55,30.64,30.51,30.63,119800.0,26.9989,27.0784,26.9635,27.0696,119800.0
2005-01-11 11:00:00,30.64,30.81,30.59,30.76,86800.0,27.0784,27.2287,27.0342,27.1845,86800.0
2005-01-11 11:10:00,30.76,30.76,30.71,30.74,51300.0,27.1845,27.1845,27.1403,27.1668,51300.0
2005-01-11 11:20:00,30.74,30.91,30.59,30.9,60100.0,27.1668,27.317,27.0342,27.3082,60100.0
2005-01-11 11:30:00,30.9,30.98,30.84,30.85,71500.0,27.3082,27.3789,27.2552,27.264,71500.0
2005-01-11 11:40:00,30.84,31.34,30.84,31.16,117900.0,27.2552,27.6971,27.2552,27.538,117900.0
2005-01-11 11:50:00,31.16,31.16,30.82,31.0,81800.0,27.538,27.538,27.2375,27.3966,81800.0
2005-01-11 12:00:00,30.99,31.0,30.86,30.9,42000.0,27.3877,27.3966,27.2728,27.3082,42000.0
2005-01-11 12:10:00,30.9,30.9,30.76,30.85,59400.0,27.3082,27.3082,27.1845,27.264,59400.0
2005-01-11 12:20:00,30.86,30.86,30.79,30.79,18000.0,27.2728,27.2728,27.211,27.211,18000.0
2005-01-11 12:30:00,30.79,30.94,30.78,30.93,30200.0,27.211,27.3435,27.2021,27.3347,30200.0
2005-01-11 12:40:00,30.96,31.05,30.93,30.95,110800.0,27.3612,27.4408,27.3347,27.3524,110800.0
2005-01-11 12:50:00,30.95,31.09,30.95,31.08,48700.0,27.3524,27.4761,27.3524,27.4673,48700.0
2005-01-11 13:00:00,31.06,31.07,30.96,30.97,92500.0,27.4496,27.4584,27.3612,27.3701,92500.0
2005-01-11 13:10:00,30.96,31.08,30.96,31.05,49500.0,27.3612,27.4673,27.3612,27.4408,49500.0
2005-01-11 13:20:00,31.07,31.25,31.07,31.08,86500.0,27.4584,27.6175,27.4584,27.4673,86500.0
2005-01-11 13:30:00,31.14,31.25,31.13,31.13,41900.0,27.5203,27.6175,27.5115,27.5115,41900.0
2005-01-11 13:40:00,31.13,31.15,31.1,31.15,43400.0,27.5115,27.5291,27.485,27.5291,43400.0
2005-01-11 13:50:00,31.14,31.32,31.14,31.26,61800.0,27.5203,27.6794,27.5203,27.6264,61800.0
2005-01-11 14:00:00,31.27,31.27,31.21,31.23,57100.0,27.6352,27.6352,27.5822,27.5998,57100.0
2005-01-11 14:10:00,31.23,31.25,31.22,31.22,19700.0,27.5998,27.6175,27.591,27.591,19700.0
2005-01-11 14:20:00,31.22,31.22,31.17,31.2,30400.0,27.591,27.591,27.5468,27.5733,30400.0
2005-01-11 14:30:00,31.2,31.2,31.14,31.18,34400.0,27.5733,27.5733,27.5203,27.5557,34400.0
2005-01-11 14:40:00,31.18,31.32,31.18,31.3,51900.0,27.5557,27.6794,27.5557,27.6617,51900.0
2005-01-11 14:50:00,31.3,31.34,31.22,31.26,76100.0,27.6617,27.6971,27.591,27.6264,76100.0
2005-01-11 15:00:00,31.25,31.27,31.17,31.19,44700.0,27.6175,27.6352,27.5468,27.5645,44700.0
2005-01-11 15:10:00,31.19,31.23,31.19,31.22,56100.0,27.5645,27.5998,27.5645,27.591,56100.0
2005-01-11 15:20:00,31.22,31.22,31.16,31.19,55100.0,27.591,27.591,27.538,27.5645,55100.0
2005-01-11 15:30:00,31.19,31.21,31.15,31.15,57000.0,27.5645,27.5822,27.5291,27.5291,57000.0
2005-01-11 15:40:00,31.15,31.22,31.12,31.2,62100.0,27.5291,27.591,27.5026,27.5733,62100.0
2005-01-11 15:50:00,31.17,31.2,31.09,31.18,78300.0,27.5468,27.5733,27.4761,27.5557,78300.0
2005-01-12 09:30:00,31.18,31.35,31.0,31.29,96600.0,27.5557,27.7059,27.3966,27.6529,96600.0
2005-01-12 09:40:00,31.29,31.29,31.13,31.14,43500.0,27.6529,27.6529,27.5115,27.5203,43500.0
2005-01-12 09:50:00,31.14,31.41,31.1,31.25,60300.0,27.5203,27.7589,27.485,27.6175,60300.0
2005-01-12 10:00:00,31.22,31.33,31.22,31.27,39300.0,27.591,27.6882,27.591,27.6352,39300.0
2005-01-12 10:10:00,31.26,31.38,31.22,31.3,43600.0,27.6264,27.7324,27.591,27.6617,43600.0
2005-01-12 10:20:00,31.27,31.29,31.21,31.23,41300.0,27.6352,27.6529,27.5822,27.5998,41300.0
2005-01-12 10:30:00,31.24,31.27,31.21,31.21,134600.0,27.6087,27.6352,27.5822,27.5822,134600.0
2005-01-12 10:40:00,31.21,31.21,31.1,31.1,53700.0,27.5822,27.5822,27.485,27.485,53700.0
2005-01-12 10:50:00,31.08,31.15,31.01,31.13,54800.0,27.4673,27.5291,27.4054,27.5115,54800.0
2005-01-12 11:00:00,31.13,31.2,31.09,31.11,35300.0,27.5115,27.5733,27.4761,27.4938,35300.0
2005-01-12 11:10:00,31.1,31.17,31.09,31.17,12800.0,27.485,27.5468,27.4761,27.5468,12800.0
2005-01-12 11:20:00,31.15,31.15,31.1,31.12,16900.0,27.5291,27.5291,27.485,27.5026,16900.0
2005-01-12 11:30:00,31.12,31.17,31.09,31.17,38600.0,27.5026,27.5468,27.4761,27.5468,38600.0
2005-01-12 11:40:00,31.16,31.22,31.15,31.21,15000.0,27.538,27.591,27.5291,27.5822,15000.0
2005-01-12 11:50:00,31.19,31.22,31.14,31.16,54100.0,27.5645,27.591,27.5203,27.538,54100.0
2005-01-12 12:00:00,31.15,31.22,31.15,31.17,45100.0,27.5291,27.591,27.5291,27.5468,45100.0
2005-01-12 12:10:00,31.16,31.23,31.14,31.18,42700.0,27.538,27.5998,27.5203,27.5557,42700.0
2005-01-12 12:20:00,31.18,31.22,31.16,31.22,18100.0,27.5557,27.591,27.538,27.591,18100.0
2005-01-12 12:30:00,31.21,31.23,31.19,31.2,10900.0,27.5822,27.5998,27.5645,27.5733,10900.0
2005-01-12 12:40:00,31.19,31.23,31.19,31.2,9700.0,27.5645,27.5998,27.5645,27.5733,9700.0
2005-01-12 12:50:00,31.19,31.24,31.18,31.21,11200.0,27.5645,27.6087,27.5557,27.5822,11200.0
2005-01-12 13:00:00,31.19,31.24,31.19,31.21,20500.0,27.5645,27.6087,27.5645,27.5822,20500.0
2005-01-12 13:10:00,31.21,31.32,31.21,31.29,28900.0,27.5822,27.6794,27.5822,27.6529,28900.0
2005-01-12 13:20:00,31.28,31.4,31.28,31.32,32300.0,27.644,27.7501,27.644,27.6794,32300.0
2005-01-12 13:30:00,31.32,31.36,31.27,31.36,27800.0,27.6794,27.7147,27.6352,27.7147,27800.0
2005-01-12 13:40:00,31.35,31.36,31.25,31.26,18400.0,27.7059,27.7147,27.6175,27.6264,18400.0
2005-01-12 13:50:00,31.25,31.28,31.23,31.25,21600.0,27.6175,27.644,27.5998,27.6175,21600.0
2005-01-12 14:00:00,31.26,31.29,31.23,31.29,37500.0,27.6264,27.6529,27.5998,27.6529,37500.0
2005-01-12 14:10:00,31.27,31.35,31.27,31.35,46900.0,27.6352,27.7059,27.6352,27.7059,46900.0
2005-01-12 14:20:00,31.34,31.35,31.27,31.29,14500.0,27.6971,27.7059,27.6352,27.6529,14500.0
2005-01-12 14:30:00,31.28,31.38,31.27,31.38,51400.0,27.644,27.7324,27.6352,27.7324,51400.0
2005-01-12 14:40:00,31.36,31.39,31.31,31.36,18400.0,27.7147,27.7412,27.6705,27.7147,18400.0
2005-01-12 14:50:00,31.36,31.39,31.33,31.34,24500.0,27.7147,27.7412,27.6882,27.6971,24500.0
2005-01-12 15:00:00,31.33,31.35,31.3,31.35,46900.0,27.6882,27.7059,27.6617,27.7059,46900.0
2005-01-12 15:10:00,31.34,31.35,31.26,31.26,31200.0,27.6971,27.7059,27.6264,27.6264,31200.0
2005-01-12 15:20:00,31.25,31.35,31.25,31.35,56000.0,27.6175,27.7059,27.6175,27.7059,56000.0
2005-01-12 15:30:00,31.35,31.48,31.34,31.48,54800.0,27.7059,27.8208,27.6971,27.8208,54800.0
2005-01-12 15:40:00,31.46,31.55,31.42,31.49,43100.0,27.8031,27.8826,27.7678,27.8296,43100.0
2005-01-12 15:50:00,31.49,31.55,31.44,31.51,65000.0,27.8296,27.8826,27.7854,27.8473,65000.0
2005-01-13 09:30:00,31.79,31.99,31.75,31.9,108500.0,28.0947,28.2715,28.0594,28.192,108500.0
2005-01-13 09:40:00,31.9,31.97,31.85,31.89,105000.0,28.192,28.2538,28.1478,28.1831,105000.0
2005-01-13 09:50:00,31.89,31.94,31.86,31.94,79800.0,28.1831,28.2273,28.1566,28.2273,79800.0
2005-01-13 10:00:00,31.94,32.0,31.92,31.95,73300.0,28.2273,28.2803,28.2096,28.2361,73300.0
2005-01-13 10:10:00,31.95,32.0,31.92,31.99,50500.0,28.2361,28.2803,28.2096,28.2715,50500.0
2005-01-13 10:20:00,31.98,32.15,31.98,32.14,119700.0,28.2627,28.4129,28.2627,28.4041,119700.0
2005-01-13 10:30:00,32.12,32.2,32.07,32.18,90800.0,28.3864,28.4571,28.3422,28.4394,90800.0
2005-01-13 10:40:00,32.18,32.42,32.18,32.29,119500.0,28.4394,28.6515,28.4394,28.5366,119500.0
2005-01-13 10:50:00,32.3,32.31,32.15,32.19,83500.0,28.5455,28.5543,28.4129,28.4482,83500.0
2005-01-13 11:00:00,32.17,32.36,32.11,32.3,98400.0,28.4306,28.5985,28.3775,28.5455,98400.0
2005-01-13 11:10:00,32.3,32.31,32.24,32.26,30100.0,28.5455,28.5543,28.4924,28.5101,30100.0
2005-01-13 11:20:00,32.26,32.27,32.13,32.15,50200.0,28.5101,28.519,28.3952,28.4129,50200.0
2005-01-13 11:30:00,32.16,32.16,32.08,32.1,30800.0,28.4217,28.4217,28.351,28.3687,30800.0
2005-01-13 11:40:00,32.11,32.11,32.02,32.08,72600.0,28.3775,28.3775,28.298,28.351,72600.0
2005-01-13 11:50:00,32.08,32.13,32.08,32.12,31400.0,28.351,28.3952,28.351,28.3864,31400.0
2005-01-13 12:00:00,32.12,32.12,32.09,32.09,19900.0,28.3864,28.3864,28.3599,28.3599,19900.0
2005-01-13 12:10:00,32.09,32.09,31.99,32.08,29800.0,28.3599,28.3599,28.2715,28.351,29800.0
2005-01-13 12:20:00,32.08,32.2,32.08,32.15,26100.0,28.351,28.4571,28.351,28.4129,26100.0
2005-01-13 12:30:00,32.13,32.13,32.07,32.1,21000.0,28.3952,28.3952,28.3422,28.3687,21000.0
2005-01-13 12:40:00,32.09,32.12,32.09,32.12,13800.0,28.3599,28.3864,28.3599,28.3864,13800.0
2005-01-13 12:50:00,32.12,32.2,32.1,32.2,14300.0,28.3864,28.4571,28.3687,28.4571,14300.0
2005-01-13 13:00:00,32.2,32.32,32.17,32.27,57900.0,28.4571,28.5631,28.4306,28.519,57900.0
2005-01-13 13:10:00,32.27,32.33,32.26,32.3,22000.0,28.519,28.572,28.5101,28.5455,22000.0
2005-01-13 13:20:00,32.32,32.32,32.23,32.29,81800.0,28.5631,28.5631,28.4836,28.5366,81800.0
2005-01-13 13:30:00,32.28,32.34,32.27,32.32,30600.0,28.5278,28.5808,28.519,28.5631,30600.0
2005-01-13 13:40:00,32.33,32.45,32.33,32.44,39100.0,28.572,28.678,28.572,28.6692,39100.0
2005-01-13 13:50:00,32.44,32.47,32.42,32.44,31200.0,28.6692,28.6957,28.6515,28.6692,31200.0
2005-01-13 14:00:00,32.44,32.44,32.38,32.38,30600.0,28.6692,28.6692,28.6162,28.6162,30600.0
2005-01-13 14:10:00,32.36,32.44,32.35,32.43,36400.0,28.5985,28.6692,28.5897,28.6604,36400.0
2005-01-13 14:20:00,32.43,32.46,32.38,32.45,28400.0,28.6604,28.6869,28.6162,28.678,28400.0
2005-01-13 14:30:00,32.44,32.61,32.44,32.6,66400.0,28.6692,28.8194,28.6692,28.8106,66400.0
2005-01-13 14:40:00,32.61,32.61,32.46,32.54,52400.0,28.8194,28.8194,28.6869,28.7576,52400.0
2005-01-13 14:50:00,32.57,32.62,32.43,32.46,85700.0,28.7841,28.8283,28.6604,28.6869,85700.0
2005-01-13 15:00:00,32.45,32.55,32.43,32.55,69200.0,28.678,28.7664,28.6604,28.7664,69200.0
2005-01-13 15:10:00,32.55,32.68,32.55,32.55,72900.0,28.7664,28.8813,28.7664,28.7664,72900.0
2005-01-13 15:20:00,32.53,32.56,32.31,32.31,140300.0,28.7487,28.7752,28.5543,28.5543,140300.0
2005-01-13 15:30:00,32.31,32.52,32.28,32.51,93900.0,28.5543,28.7399,28.5278,28.7311,93900.0
2005-01-13 15:40:00,32.51,32.52,32.41,32.46,65700.0,28.7311,28.7399,28.6427,28.6869,65700.0
2005-01-13 15:50:00,32.46,32.46,32.39,32.43,126700.0,28.6869,28.6869,28.625,28.6604,126700.0
2005-01-14 09:30:00,32.63,32.63,32.26,32.47,62500.0,28.8371,28.8371,28.5101,28.6957,62500.0
2005-01-14 09:40:00,32.48,32.54,32.31,32.49,38900.0,28.7045,28.7576,28.5543,28.7134,38900.0
2005-01-14 09:50:00,32.49,32.58,32.47,32.47,52800.0,28.7134,28.7929,28.6957,28.6957,52800.0
2005-01-14 10:00:00,32.47,32.55,32.44,32.5,58100.0,28.6957,28.7664,28.6692,28.7222,58100.0
2005-01-14 10:10:00,32.51,32.63,32.49,32.62,37400.0,28.7311,28.8371,28.7134,28.8283,37400.0
2005-01-14 10:20:00,32.6,32.74,32.55,32.74,51000.0,28.8106,28.9343,28.7664,28.9343,51000.0
2005-01-14 10:30:00,32.74,32.91,32.74,32.81,69800.0,28.9343,29.0846,28.9343,28.9962,69800.0
2005-01-14 10:40:00,32.81,32.92,32.81,32.84,42400.0,28.9962,29.0934,28.9962,29.0227,42400.0
2005-01-14 10:50:00,32.83,32.89,32.75,32.78,55500.0,29.0139,29.0669,28.9432,28.9697,55500.0
2005-01-14 11:00:00,32.78,32.82,32.77,32.81,36500.0,28.9697,29.005,28.9608,28.9962,36500.0
2005-01-14 11:10:00,32.81,32.89,32.8,32.85,51300.0,28.9962,29.0669,28.9873,29.0315,51300.0
2005-01-14 11:20:00,32.86,32.87,32.82,32.82,16200.0,29.0404,29.0492,29.005,29.005,16200.0
2005-01-14 11:30:00,32.83,32.87,32.82,32.86,9800.0,29.0139,29.0492,29.005,29.0404,9800.0
2005-01-14 11:40:00,32.87,32.95,32.86,32.92,47400.0,29.0492,29.1199,29.0404,29.0934,47400.0
2005-01-14 11:50:00,32.94,32.94,32.85,32.9,23400.0,29.1111,29.1111,29.0315,29.0757,23400.0
2005-01-14 12:00:00,32.9,32.99,32.89,32.97,43600.0,29.0757,29.1553,29.0669,29.1376,43600.0
2005-01-14 12:10:00,32.98,33.14,32.98,33.08,49300.0,29.1464,29.2878,29.1464,29.2348,49300.0
2005-01-14 12:20:00,33.08,33.19,33.08,33.14,39500.0,29.2348,29.332,29.2348,29.2878,39500.0
2005-01-14 12:30:00,33.14,33.22,33.13,33.14,28900.0,29.2878,29.3585,29.279,29.2878,28900.0
2005-01-14 12:40:00,33.14,33.14,33.05,33.06,20700.0,29.2878,29.2878,29.2083,29.2171,20700.0
2005-01-14 12:50:00,33.05,33.12,33.05,33.08,29100.0,29.2083,29.2701,29.2083,29.2348,29100.0
2005-01-14 13:00:00,33.08,33.09,33.04,33.09,23500.0,29.2348,29.2436,29.1994,29.2436,23500.0
2005-01-14 13:10:00,33.08,33.09,33.01,33.04,17800.0,29.2348,29.2436,29.1729,29.1994,17800.0
2005-01-14 13:20:00,33.05,33.12,33.05,33.12,12800.0,29.2083,29.2701,29.2083,29.2701,12800.0
2005-01-14 13:30:00,33.11,33.55,33.1,33.46,150900.0,29.2613,29.6502,29.2525,29.5706,150900.0
2005-01-14 13:40:00,33.44,33.59,33.39,33.59,75000.0,29.553,29.6855,29.5088,29.6855,75000.0
2005-01-14 13:50:00,33.59,33.62,33.56,33.57,47800.0,29.6855,29.712,29.659,29.6678,47800.0
2005-01-14 14:00:00,33.56,33.7,33.5,33.54,77900.0,29.659,29.7827,29.606,29.6413,77900.0
2005-01-14 14:10:00,33.53,33.57,33.53,33.57,81400.0,29.6325,29.6678,29.6325,29.6678,81400.0
2005-01-14 14:20:00,33.56,33.6,33.54,33.54,39900.0,29.659,29.6944,29.6413,29.6413,39900.0
2005-01-14 14:30:00,33.55,33.65,33.54,33.57,191600.0,29.6502,29.7385,29.6413,29.6678,191600.0
2005-01-14 14:40:00,33.56,33.56,33.26,33.3,96300.0,29.659,29.659,29.3939,29.4292,96300.0
2005-01-14 14:50:00,33.3,33.43,33.28,33.42,85500.0,29.4292,29.5441,29.4115,29.5353,85500.0
2005-01-14 15:00:00,33.3,33.37,33.3,33.36,47700.0,29.4292,29.4911,29.4292,29.4822,47700.0
2005-01-14 15:10:00,33.36,33.37,33.27,33.28,18100.0,29.4822,29.4911,29.4027,29.4115,18100.0
2005-01-14 15:20:00,33.27,33.3,33.23,33.25,61100.0,29.4027,29.4292,29.3674,29.385,61100.0
2005-01-14 15:30:00,33.25,33.25,33.15,33.16,199400.0,29.385,29.385,29.2967,29.3055,199400.0
2005-01-14 15:40:00,33.16,33.2,33.1,33.19,148400.0,29.3055,29.3408,29.2525,29.332,148400.0
2005-01-14 15:50:00,33.19,33.28,33.15,33.26,186100.0,29.332,29.4115,29.2967,29.3939,186100.0
2005-01-18 09:30:00,33.02,33.02,32.41,32.52,152100.0,29.1818,29.1818,28.6427,28.7399,152100.0
2005-01-18 09:40:00,32.52,32.66,32.45,32.5,74200.0,28.7399,28.8636,28.678,28.7222,74200.0
2005-01-18 09:50:00,32.48,32.75,32.47,32.6,102700.0,28.7045,28.9432,28.6957,28.8106,102700.0
2005-01-18 10:00:00,32.6,32.66,32.48,32.53,107700.0,28.8106,28.8636,28.7045,28.7487,107700.0
2005-01-18 10:10:00,32.53,32.61,32.5,32.61,65000.0,28.7487,28.8194,28.7222,28.8194,65000.0
2005-01-18 10:20:00,32.58,32.79,32.57,32.75,43500.0,28.7929,28.9785,28.7841,28.9432,43500.0
2005-01-18 10:30:00,32.75,32.9,32.73,32.77,101800.0,28.9432,29.0757,28.9255,28.9608,101800.0
2005-01-18 10:40:00,32.78,32.8,32.6,32.69,134600.0,28.9697,28.9873,28.8106,28.8901,134600.0
2005-01-18 10:50:00,32.69,32.76,32.67,32.67,64100.0,28.8901,28.952,28.8725,28.8725,64100.0
2005-01-18 11:00:00,32.68,32.74,32.64,32.66,108000.0,28.8813,28.9343,28.8459,28.8636,108000.0
2005-01-18 11:10:00,32.65,32.77,32.65,32.71,78900.0,28.8548,28.9608,28.8548,28.9078,78900.0
2005-01-18 11:20:00,32.71,32.74,32.71,32.73,21800.0,28.9078,28.9343,28.9078,28.9255,21800.0
2005-01-18 11:30:00,32.74,32.92,32.72,32.81,77100.0,28.9343,29.0934,28.9166,28.9962,77100.0
2005-01-18 11:40:00,32.81,32.96,32.76,32.96,43800.0,28.9962,29.1287,28.952,29.1287,43800.0
2005-01-18 11:50:00,32.96,32.96,32.8,32.8,90400.0,29.1287,29.1287,28.9873,28.9873,90400.0
2005-01-18 12:00:00,32.82,32.9,32.79,32.81,177600.0,29.005,29.0757,28.9785,28.9962,177600.0
2005-01-18 12:10:00,32.81,32.84,32.7,32.75,41000.0,28.9962,29.0227,28.899,28.9432,41000.0
2005-01-18 12:20:00,32.72,32.76,32.69,32.69,70900.0,28.9166,28.952,28.8901,28.8901,70900.0
2005-01-18 12:30:00,32.69,32.79,32.69,32.76,72900.0,28.8901,28.9785,28.8901,28.952,72900.0
2005-01-18 12:40:00,32.76,32.78,32.75,32.77,19400.0,28.952,28.9697,28.9432,28.9608,19400.0
2005-01-18 12:50:00,32.75,32.77,32.74,32.77,14600.0,28.9432,28.9608,28.9343,28.9608,14600.0
2005-01-18 13:00:00,32.77,32.78,32.75,32.77,20000.0,28.9608,28.9697,28.9432,28.9608,20000.0
2005-01-18 13:10:00,32.76,32.76,32.7,32.75,30300.0,28.952,28.952,28.899,28.9432,30300.0
2005-01-18 13:20:00,32.74,32.81,32.74,32.81,57900.0,28.9343,28.9962,28.9343,28.9962,57900.0
2005-01-18 13:30:00,32.81,32.82,32.78,32.8,27900.0,28.9962,29.005,28.9697,28.9873,27900.0
2005-01-18 13:40:00,32.79,32.8,32.76,32.77,25500.0,28.9785,28.9873,28.952,28.9608,25500.0
2005-01-18 13:50:00,32.77,32.82,32.75,32.81,25600.0,28.9608,29.005,28.9432,28.9962,25600.0
2005-01-18 14:00:00,32.8,32.9,32.77,32.9,113300.0,28.9873,29.0757,28.9608,29.0757,113300.0
2005-01-18 14:10:00,32.89,32.96,32.88,32.93,76000.0,29.0669,29.1287,29.058,29.1022,76000.0
2005-01-18 14:20:00,32.92,32.96,32.92,32.96,29200.0,29.0934,29.1287,29.0934,29.1287,29200.0
2005-01-18 14:30:00,32.98,33.05,32.98,33.04,89800.0,29.1464,29.2083,29.1464,29.1994,89800.0
2005-01-18 14:40:00,33.04,33.07,33.04,33.05,76300.0,29.1994,29.226,29.1994,29.2083,76300.0
2005-01-18 14:50:00,33.04,33.04,32.92,32.94,79500.0,29.1994,29.1994,29.0934,29.1111,79500.0
2005-01-18 15:00:00,32.94,32.94,32.85,32.89,64200.0,29.1111,29.1111,29.0315,29.0669,64200.0
2005-01-18 15:10:00,32.89,32.99,32.78,32.98,96200.0,29.0669,29.1553,28.9697,29.1464,96200.0
2005-01-18 15:20:00,32.99,33.03,32.92,33.0,86700.0,29.1553,29.1906,29.0934,29.1641,86700.0
2005-01-18 15:30:00,33.0,33.09,32.99,33.08,94600.0,29.1641,29.2436,29.1553,29.2348,94600.0
2005-01-18 15:40:00,33.08,33.25,33.08,33.25,141100.0,29.2348,29.385,29.2348,29.385,141100.0
2005-01-18 15:50:00,33.25,33.3,33.22,33.26,200400.0,29.385,29.4292,29.3585,29.3939,200400.0
2005-01-19 09:30:00,33.4,33.51,33.34,33.49,149200.0,29.5176,29.6148,29.4646,29.5971,149200.0
2005-01-19 09:40:00,33.48,33.51,33.33,33.49,88400.0,29.5883,29.6148,29.4557,29.5971,88400.0
2005-01-19 09:50:00,33.49,33.62,33.37,33.62,70000.0,29.5971,29.712,29.4911,29.712,70000.0
2005-01-19 10:00:00,33.61,33.65,33.48,33.53,108100.0,29.7032,29.7385,29.5883,29.6325,108100.0
2005-01-19 10:10:00,33.53,33.56,33.5,33.53,147100.0,29.6325,29.659,29.606,29.6325,147100.0
2005-01-19 10:20:00,33.5,33.55,33.49,33.49,49700.0,29.606,29.6502,29.5971,29.5971,49700.0
2005-01-19 10:30:00,33.48,33.52,33.44,33.44,37300.0,29.5883,29.6237,29.553,29.553,37300.0
2005-01-19 10:40:00,33.44,33.48,33.42,33.43,35800.0,29.553,29.5883,29.5353,29.5441,35800.0
2005-01-19 10:50:00,33.43,33.54,33.42,33.52,18300.0,29.5441,29.6413,29.5353,29.6237,18300.0
2005-01-19 11:00:00,33.52,33.59,33.5,33.57,27500.0,29.6237,29.6855,29.606,29.6678,27500.0
2005-01-19 11:10:00,33.57,33.6,33.55,33.58,14700.0,29.6678,29.6944,29.6502,29.6767,14700.0
2005-01-19 11:20:00,33.59,33.6,33.57,33.58,19100.0,29.6855,29.6944,29.6678,29.6767,19100.0
2005-01-19 11:30:00,33.58,33.63,33.56,33.56,65100.0,29.6767,29.7209,29.659,29.659,65100.0
2005-01-19 11:40:00,33.56,33.62,33.56,33.59,89500.0,29.659,29.712,29.659,29.6855,89500.0
2005-01-19 11:50:00,33.6,33.6,33.5,33.53,12900.0,29.6944,29.6944,29.606,29.6325,12900.0
2005-01-19 12:00:00,33.52,33.54,33.47,33.47,33400.0,29.6237,29.6413,29.5795,29.5795,33400.0
2005-01-19 12:10:00,33.46,33.46,33.42,33.43,10900.0,29.5706,29.5706,29.5353,29.5441,10900.0
2005-01-19 12:20:00,33.43,33.43,33.4,33.42,17200.0,29.5441,29.5441,29.5176,29.5353,17200.0
2005-01-19 12:30:00,33.41,33.42,33.37,33.38,17500.0,29.5264,29.5353,29.4911,29.4999,17500.0
2005-01-19 12:40:00,33.37,33.38,33.33,33.33,40900.0,29.4911,29.4999,29.4557,29.4557,40900.0
2005-01-19 12:50:00,33.34,33.34,33.31,33.31,13300.0,29.4646,29.4646,29.4381,29.4381,13300.0
2005-01-19 13:00:00,33.31,33.41,33.3,33.34,79300.0,29.4381,29.5264,29.4292,29.4646,79300.0
2005-01-19 13:10:00,33.34,33.35,33.26,33.3,25500.0,29.4646,29.4734,29.3939,29.4292,25500.0
2005-01-19 13:20:00,33.29,33.29,33.2,33.2,22100.0,29.4204,29.4204,29.3408,29.3408,22100.0
2005-01-19 13:30:00,33.2,33.26,33.19,33.24,23900.0,29.3408,29.3939,29.332,29.3762,23900.0
2005-01-19 13:40:00,33.26,33.26,33.22,33.24,22900.0,29.3939,29.3939,29.3585,29.3762,22900.0
2005-01-19 13:50:00,33.22,33.22,33.19,33.21,32300.0,29.3585,29.3585,29.332,29.3497,32300.0
2005-01-19 14:00:00,33.2,33.21,33.08,33.09,51300.0,29.3408,29.3497,29.2348,29.2436,51300.0
2005-01-19 14:10:00,33.1,33.13,32.99,32.99,53700.0,29.2525,29.279,29.1553,29.1553,53700.0
2005-01-19 14:20:00,32.99,33.01,32.85,32.99,43900.0,29.1553,29.1729,29.0315,29.1553,43900.0
2005-01-19 14:30:00,32.99,33.0,32.96,32.98,22600.0,29.1553,29.1641,29.1287,29.1464,22600.0
2005-01-19 14:40:00,32.99,33.04,32.97,33.01,31600.0,29.1553,29.1994,29.1376,29.1729,31600.0
2005-01-19 14:50:00,32.98,33.0,32.88,32.97,46600.0,29.1464,29.1641,29.058,29.1376,46600.0
2005-01-19 15:00:00,32.97,33.09,32.95,33.0,169400.0,29.1376,29.2436,29.1199,29.1641,169400.0
2005-01-19 15:10:00,33.01,33.05,32.97,33.05,62900.0,29.1729,29.2083,29.1376,29.2083,62900.0
2005-01-19 15:20:00,33.06,33.07,32.96,32.99,75100.0,29.2171,29.226,29.1287,29.1553,75100.0
2005-01-19 15:30:00,32.98,33.01,32.97,32.99,81900.0,29.1464,29.1729,29.1376,29.1553,81900.0
2005-01-19 15:40:00,32.98,33.04,32.97,32.98,88000.0,29.1464,29.1994,29.1376,29.1464,88000.0
2005-01-19 15:50:00,33.0,33.0,32.86,32.94,64300.0,29.1641,29.1641,29.0404,29.1111,64300.0
2005-01-20 09:30:00,32.89,32.9,32.5,32.5,68700.0,29.0669,29.0757,28.7222,28.7222,68700.0
2005-01-20 09:40:00,32.5,32.88,32.48,32.61,88600.0,28.7222,29.058,28.7045,28.8194,88600.0
2005-01-20 09:50:00,32.63,32.64,32.15,32.44,73100.0,28.8371,28.8459,28.4129,28.6692,73100.0
2005-01-20 10:00:00,32.45,32.56,32.37,32.42,82500.0,28.678,28.7752,28.6073,28.6515,82500.0
2005-01-20 10:10:00,32.42,32.55,32.33,32.34,47700.0,28.6515,28.7664,28.572,28.5808,47700.0
2005-01-20 10:20:00,32.34,32.34,32.17,32.17,64500.0,28.5808,28.5808,28.4306,28.4306,64500.0
2005-01-20 10:30:00,32.17,32.25,32.0,32.04,92800.0,28.4306,28.5013,28.2803,28.3157,92800.0
2005-01-20 10:40:00,32.04,32.37,31.89,31.96,121300.0,28.3157,28.6073,28.1831,28.245,121300.0
2005-01-20 10:50:00,31.97,32.1,31.75,32.0,174900.0,28.2538,28.3687,28.0594,28.2803,174900.0
2005-01-20 11:00:00,32.0,32.09,31.97,32.02,45600.0,28.2803,28.3599,28.2538,28.298,45600.0
2005-01-20 11:10:00,32.01,32.02,31.98,32.01,24700.0,28.2892,28.298,28.2627,28.2892,24700.0
2005-01-20 11:20:00,31.97,31.97,31.81,31.82,21400.0,28.2538,28.2538,28.1124,28.1213,21400.0
2005-01-20 11:30:00,31.81,32.0,31.79,31.96,64700.0,28.1124,28.2803,28.0947,28.245,64700.0
2005-01-20 11:40:00,31.95,32.11,31.94,32.1,81500.0,28.2361,28.3775,28.2273,28.3687,81500.0
2005-01-20 11:50:00,32.1,32.19,32.09,32.17,46100.0,28.3687,28.4482,28.3599,28.4306,46100.0
2005-01-20 12:00:00,32.13,32.18,32.01,32.14,50100.0,28.3952,28.4394,28.2892,28.4041,50100.0
2005-01-20 12:10:00,32.13,32.15,32.13,32.15,18400.0,28.3952,28.4129,28.3952,28.4129,18400.0
2005-01-20 12:20:00,32.15,32.2,32.13,32.2,34500.0,28.4129,28.4571,28.3952,28.4571,34500.0
2005-01-20 12:30:00,32.2,32.3,32.2,32.24,36700.0,28.4571,28.5455,28.4571,28.4924,36700.0
2005-01-20 12:40:00,32.24,32.28,32.2,32.26,21000.0,28.4924,28.5278,28.4571,28.5101,21000.0
2005-01-20 12:50:00,32.26,32.3,32.24,32.3,32500.0,28.5101,28.5455,28.4924,28.5455,32500.0
2005-01-20 13:00:00,32.29,32.32,32.28,32.32,23300.0,28.5366,28.5631,28.5278,28.5631,23300.0
2005-01-20 13:10:00,32.31,32.34,32.09,32.14,39700.0,28.5543,28.5808,28.3599,28.4041,39700.0
2005-01-20 13:20:00,32.14,32.15,32.04,32.06,59600.0,28.4041,28.4129,28.3157,28.3334,59600.0
2005-01-20 13:30:00,32.06,32.27,32.06,32.27,40800.0,28.3334,28.519,28.3334,28.519,40800.0
2005-01-20 13:40:00,32.27,32.27,32.17,32.23,24600.0,28.519,28.519,28.4306,28.4836,24600.0
2005-01-20 13:50:00,32.25,32.25,32.16,32.18,31000.0,28.5013,28.5013,28.4217,28.4394,31000.0
2005-01-20 14:00:00,32.19,32.28,32.19,32.28,16200.0,28.4482,28.5278,28.4482,28.5278,16200.0
2005-01-20 14:10:00,32.28,32.37,32.28,32.35,18000.0,28.5278,28.6073,28.5278,28.5897,18000.0
2005-01-20 14:20:00,32.37,32.43,32.29,32.3,35400.0,28.6073,28.6604,28.5366,28.5455,35400.0
2005-01-20 14:30:00,32.3,32.36,32.28,32.3,21500.0,28.5455,28.5985,28.5278,28.5455,21500.0
2005-01-20 14:40:00,32.3,32.43,32.3,32.37,15400.0,28.5455,28.6604,28.5455,28.6073,15400.0
2005-01-20 14:50:00,32.39,32.44,32.35,32.36,19600.0,28.625,28.6692,28.5897,28.5985,19600.0
2005-01-20 15:00:00,32.35,32.44,32.35,32.44,12300.0,28.5897,28.6692,28.5897,28.6692,12300.0
2005-01-20 15:10:00,32.44,32.55,32.44,32.53,37100.0,28.6692,28.7664,28.6692,28.7487,37100.0
2005-01-20 15:20:00,32.53,32.59,32.53,32.54,26000.0,28.7487,28.8018,28.7487,28.7576,26000.0
2005-01-20 15:30:00,32.53,32.55,32.41,32.42,53600.0,28.7487,28.7664,28.6427,28.6515,53600.0
2005-01-20 15:40:00,32.42,32.42,32.24,32.25,67400.0,28.6515,28.6515,28.4924,28.5013,67400.0
2005-01-20 15:50:00,32.25,32.4,32.25,32.4,48200.0,28.5013,28.6338,28.5013,28.6338,48200.0
2005-01-21 09:30:00,32.8,32.95,32.72,32.95,122300.0,28.9873,29.1199,28.9166,29.1199,122300.0
2005-01-21 09:40:00,32.95,33.19,32.95,33.11,102900.0,29.1199,29.332,29.1199,29.2613,102900.0
2005-01-21 09:50:00,33.12,33.21,32.98,33.15,86700.0,29.2701,29.3497,29.1464,29.2967,86700.0
2005-01-21 10:00:00,33.16,33.17,32.97,32.98,46100.0,29.3055,29.3143,29.1376,29.1464,46100.0
2005-01-21 10:10:00,32.91,32.95,32.86,32.9,88800.0,29.0846,29.1199,29.0404,29.0757,88800.0
2005-01-21 10:20:00,32.9,33.13,32.88,33.1,100900.0,29.0757,29.279,29.058,29.2525,100900.0
2005-01-21 10:30:00,33.1,33.1,32.98,32.98,22700.0,29.2525,29.2525,29.1464,29.1464,22700.0
2005-01-21 10:40:00,32.97,33.04,32.97,33.0,17500.0,29.1376,29.1994,29.1376,29.1641,17500.0
2005-01-21 10:50:00,33.0,33.03,32.97,33.0,26700.0,29.1641,29.1906,29.1376,29.1641,26700.0
2005-01-21 11:00:00,33.0,33.07,32.99,33.07,30100.0,29.1641,29.226,29.1553,29.226,30100.0
2005-01-21 11:10:00,33.08,33.15,33.05,33.13,21800.0,29.2348,29.2967,29.2083,29.279,21800.0
2005-01-21 11:20:00,33.13,33.14,33.08,33.09,17700.0,29.279,29.2878,29.2348,29.2436,17700.0
2005-01-21 11:30:00,33.09,33.09,33.0,33.0,26000.0,29.2436,29.2436,29.1641,29.1641,26000.0
2005-01-21 11:40:00,33.0,33.06,33.0,33.04,22900.0,29.1641,29.2171,29.1641,29.1994,22900.0
2005-01-21 11:50:00,33.04,33.1,33.03,33.09,28600.0,29.1994,29.2525,29.1906,29.2436,28600.0
2005-01-21 12:00:00,33.1,33.11,33.03,33.05,19100.0,29.2525,29.2613,29.1906,29.2083,19100.0
2005-01-21 12:10:00,33.07,33.08,33.02,33.02,21800.0,29.226,29.2348,29.1818,29.1818,21800.0
2005-01-21 12:20:00,33.02,33.07,33.02,33.07,19000.0,29.1818,29.226,29.1818,29.226,19000.0
2005-01-21 12:30:00,33.08,33.12,33.07,33.11,17700.0,29.2348,29.2701,29.226,29.2613,17700.0
2005-01-21 12:40:00,33.1,33.13,33.08,33.13,15000.0,29.2525,29.279,29.2348,29.279,15000.0
2005-01-21 12:50:00,33.13,33.2,33.12,33.18,15000.0,29.279,29.3408,29.2701,29.3232,15000.0
2005-01-21 13:00:00,33.18,33.21,33.17,33.2,15100.0,29.3232,29.3497,29.3143,29.3408,15100.0
2005-01-21 13:10:00,33.19,33.21,33.11,33.13,22700.0,29.332,29.3497,29.2613,29.279,22700.0
2005-01-21 13:20:00,33.11,33.13,33.03,33.04,16300.0,29.2613,29.279,29.1906,29.1994,16300.0
2005-01-21 13:30:00,33.04,33.04,32.89,32.9,31800.0,29.1994,29.1994,29.0669,29.0757,31800.0
2005-01-21 13:40:00,32.89,32.89,32.71,32.77,36400.0,29.0669,29.0669,28.9078,28.9608,36400.0
2005-01-21 13:50:00,32.76,32.77,32.58,32.68,36300.0,28.952,28.9608,28.7929,28.8813,36300.0
2005-01-21 14:00:00,32.7,32.8,32.68,32.77,23600.0,28.899,28.9873,28.8813,28.9608,23600.0
2005-01-21 14:10:00,32.77,32.79,32.67,32.67,12300.0,28.9608,28.9785,28.8725,28.8725,12300.0
2005-01-21 14:20:00,32.67,32.7,32.65,32.68,21500.0,28.8725,28.899,28.8548,28.8813,21500.0
2005-01-21 14:30:00,32.68,32.8,32.68,32.78,21900.0,28.8813,28.9873,28.8813,28.9697,21900.0
2005-01-21 14:40:00,32.78,32.8,32.75,32.75,11600.0,28.9697,28.9873,28.9432,28.9432,11600.0
2005-01-21 14:50:00,32.75,32.77,32.75,32.77,18200.0,28.9432,28.9608,28.9432,28.9608,18200.0
2005-01-21 15:00:00,32.77,32.86,32.77,32.83,40200.0,28.9608,29.0404,28.9608,29.0139,40200.0
2005-01-21 15:10:00,32.83,32.83,32.75,32.75,13400.0,29.0139,29.0139,28.9432,28.9432,13400.0
2005-01-21 15:20:00,32.75,32.88,32.75,32.87,25200.0,28.9432,29.058,28.9432,29.0492,25200.0
2005-01-21 15:30:00,32.87,32.9,32.85,32.85,11300.0,29.0492,29.0757,29.0315,29.0315,11300.0
2005-01-21 15:40:00,32.83,32.83,32.72,32.79,32000.0,29.0139,29.0139,28.9166,28.9785,32000.0
2005-01-21 15:50:00,32.79,32.87,32.79,32.86,38800.0,28.9785,29.0492,28.9785,29.0404,38800.0
2005-01-24 09:30:00,33.1,33.1,32.93,33.02,32500.0,29.2525,29.2525,29.1022,29.1818,32500.0
2005-01-24 09:40:00,33.01,33.08,32.93,32.95,27700.0,29.1729,29.2348,29.1022,29.1199,27700.0
2005-01-24 09:50:00,32.93,32.93,32.75,32.75,42500.0,29.1022,29.1022,28.9432,28.9432,42500.0
2005-01-24 10:00:00,32.71,32.81,32.61,32.61,34200.0,28.9078,28.9962,28.8194,28.8194,34200.0
2005-01-24 10:10:00,32.62,32.62,32.37,32.48,62400.0,28.8283,28.8283,28.6073,28.7045,62400.0
2005-01-24 10:20:00,32.46,32.49,32.43,32.46,22000.0,28.6869,28.7134,28.6604,28.6869,22000.0
2005-01-24 10:30:00,32.47,32.59,32.45,32.53,31700.0,28.6957,28.8018,28.678,28.7487,31700.0
2005-01-24 10:40:00,32.53,32.64,32.53,32.64,21200.0,28.7487,28.8459,28.7487,28.8459,21200.0
2005-01-24 10:50:00,32.65,32.71,32.62,32.65,29900.0,28.8548,28.9078,28.8283,28.8548,29900.0
2005-01-24 11:00:00,32.65,32.7,32.63,32.64,47600.0,28.8548,28.899,28.8371,28.8459,47600.0
2005-01-24 11:10:00,32.64,32.64,32.6,32.63,35600.0,28.8459,28.8459,28.8106,28.8371,35600.0
2005-01-24 11:20:00,32.62,32.78,32.62,32.74,33800.0,28.8283,28.9697,28.8283,28.9343,33800.0
2005-01-24 11:30:00,32.73,32.81,32.73,32.77,24400.0,28.9255,28.9962,28.9255,28.9608,24400.0
2005-01-24 11:40:00,32.76,32.76,32.75,32.75,27800.0,28.952,28.952,28.9432,28.9432,27800.0
2005-01-24 11:50:00,32.77,32.77,32.76,32.76,3100.0,28.9608,28.9608,28.952,28.952,3100.0
2005-01-24 12:00:00,32.77,32.82,32.75,32.75,8400.0,28.9608,29.005,28.9432,28.9432,8400.0
2005-01-24 12:10:00,32.75,32.76,32.75,32.75,8100.0,28.9432,28.952,28.9432,28.9432,8100.0
2005-01-24 12:20:00,32.75,32.77,32.75,32.76,13700.0,28.9432,28.9608,28.9432,28.952,13700.0
2005-01-24 12:30:00,32.76,32.88,32.76,32.87,36600.0,28.952,29.058,28.952,29.0492,36600.0
2005-01-24 12:40:00,32.88,32.88,32.83,32.84,33600.0,29.058,29.058,29.0139,29.0227,33600.0
2005-01-24 12:50:00,32.84,32.9,32.84,32.89,22500.0,29.0227,29.0757,29.0227,29.0669,22500.0
2005-01-24 13:00:00,32.91,32.93,32.87,32.89,16600.0,29.0846,29.1022,29.0492,29.0669,16600.0
2005-01-24 13:10:00,32.89,33.04,32.88,33.0,29500.0,29.0669,29.1994,29.058,29.1641,29500.0
2005-01-24 13:20:00,33.0,33.0,32.91,32.95,27400.0,29.1641,29.1641,29.0846,29.1199,27400.0
2005-01-24 13:30:00,32.95,32.96,32.92,32.94,11800.0,29.1199,29.1287,29.0934,29.1111,11800.0
2005-01-24 13:40:00,32.94,32.94,32.9,32.9,9000.0,29.1111,29.1111,29.0757,29.0757,9000.0
2005-01-24 13:50:00,32.94,32.94,32.88,32.92,26000.0,29.1111,29.1111,29.058,29.0934,26000.0
2005-01-24 14:00:00,32.92,32.94,32.9,32.94,15800.0,29.0934,29.1111,29.0757,29.1111,15800.0
2005-01-24 14:10:00,32.94,32.95,32.86,32.88,52800.0,29.1111,29.1199,29.0404,29.058,52800.0
2005-01-24 14:20:00,32.88,32.88,32.83,32.84,27000.0,29.058,29.058,29.0139,29.0227,27000.0
2005-01-24 14:30:00,32.84,32.88,32.84,32.86,43100.0,29.0227,29.058,29.0227,29.0404,43100.0
2005-01-24 14:40:00,32.87,32.87,32.85,32.86,60500.0,29.0492,29.0492,29.0315,29.0404,60500.0
2005-01-24 14:50:00,32.86,32.86,32.81,32.84,34900.0,29.0404,29.0404,28.9962,29.0227,34900.0
2005-01-24 15:00:00,32.84,32.87,32.84,32.85,38000.0,29.0227,29.0492,29.0227,29.0315,38000.0
2005-01-24 15:10:00,32.85,32.85,32.78,32.78,24500.0,29.0315,29.0315,28.9697,28.9697,24500.0
2005-01-24 15:20:00,32.78,32.83,32.77,32.79,52200.0,28.9697,29.0139,28.9608,28.9785,52200.0
2005-01-24 15:30:00,32.79,32.84,32.75,32.75,40800.0,28.9785,29.0227,28.9432,28.9432,40800.0
2005-01-24 15:40:00,32.75,32.76,32.66,32.72,68300.0,28.9432,28.952,28.8636,28.9166,68300.0
2005-01-24 15:50:00,32.72,32.78,32.7,32.73,70200.0,28.9166,28.9697,28.899,28.9255,70200.0
2005-01-25 09:30:00,32.88,33.05,32.84,33.05,36800.0,29.058,29.2083,29.0227,29.2083,36800.0
2005-01-25 09:40:00,33.05,33.19,32.89,33.1,33100.0,29.2083,29.332,29.0669,29.2525,33100.0
2005-01-25 09:50:00,33.1,33.3,33.09,33.3,45700.0,29.2525,29.4292,29.2436,29.4292,45700.0
2005-01-25 10:00:00,33.25,33.41,33.15,33.2,54000.0,29.385,29.5264,29.2967,29.3408,54000.0
2005-01-25 10:10:00,33.22,33.34,33.17,33.28,28100.0,29.3585,29.4646,29.3143,29.4115,28100.0
2005-01-25 10:20:00,33.26,33.29,33.23,33.27,15100.0,29.3939,29.4204,29.3674,29.4027,15100.0
2005-01-25 10:30:00,33.28,33.4,33.26,33.27,15200.0,29.4115,29.5176,29.3939,29.4027,15200.0
2005-01-25 10:40:00,33.27,33.32,33.25,33.31,11900.0,29.4027,29.4469,29.385,29.4381,11900.0
2005-01-25 10:50:00,33.31,33.34,33.28,33.3,21600.0,29.4381,29.4646,29.4115,29.4292,21600.0
2005-01-25 11:00:00,33.31,33.38,33.31,33.35,23100.0,29.4381,29.4999,29.4381,29.4734,23100.0
2005-01-25 11:10:00,33.35,33.35,33.31,33.35,22100.0,29.4734,29.4734,29.4381,29.4734,22100.0
2005-01-25 11:20:00,33.35,33.46,33.35,33.38,39100.0,29.4734,29.5706,29.4734,29.4999,39100.0
2005-01-25 11:30:00,33.37,33.38,33.25,33.26,36900.0,29.4911,29.4999,29.385,29.3939,36900.0
2005-01-25 11:40:00,33.26,33.28,33.24,33.28,24800.0,29.3939,29.4115,29.3762,29.4115,24800.0
2005-01-25 11:50:00,33.28,33.28,33.25,33.28,19300.0,29.4115,29.4115,29.385,29.4115,19300.0
2005-01-25 12:00:00,33.28,33.3,33.19,33.2,30200.0,29.4115,29.4292,29.332,29.3408,30200.0
2005-01-25 12:10:00,33.2,33.22,33.16,33.16,15400.0,29.3408,29.3585,29.3055,29.3055,15400.0
2005-01-25 12:20:00,33.17,33.18,33.13,33.14,17300.0,29.3143,29.3232,29.279,29.2878,17300.0
2005-01-25 12:30:00,33.14,33.2,33.13,33.13,29600.0,29.2878,29.3408,29.279,29.279,29600.0
2005-01-25 12:40:00,33.14,33.17,33.11,33.13,23400.0,29.2878,29.3143,29.2613,29.279,23400.0
2005-01-25 12:50:00,33.13,33.13,33.08,33.11,14000.0,29.279,29.279,29.2348,29.2613,14000.0
2005-01-25 13:00:00,33.1,33.15,33.1,33.14,11900.0,29.2525,29.2967,29.2525,29.2878,11900.0
2005-01-25 13:10:00,33.14,33.14,33.08,33.11,38900.0,29.2878,29.2878,29.2348,29.2613,38900.0
2005-01-25 13:20:00,33.11,33.11,33.08,33.09,12400.0,29.2613,29.2613,29.2348,29.2436,12400.0
2005-01-25 13:30:00,33.09,33.13,33.07,33.12,24900.0,29.2436,29.279,29.226,29.2701,24900.0
2005-01-25 13:40:00,33.11,33.15,33.1,33.14,25900.0,29.2613,29.2967,29.2525,29.2878,25900.0
2005-01-25 13:50:00,33.14,33.14,33.11,33.12,9800.0,29.2878,29.2878,29.2613,29.2701,9800.0
2005-01-25 14:00:00,33.12,33.12,33.07,33.07,14500.0,29.2701,29.2701,29.226,29.226,14500.0
2005-01-25 14:10:00,33.07,33.08,33.01,33.02,14400.0,29.226,29.2348,29.1729,29.1818,14400.0
2005-01-25 14:20:00,33.0,33.0,32.8,32.82,23600.0,29.1641,29.1641,28.9873,29.005,23600.0
2005-01-25 14:30:00,32.81,32.89,32.81,32.85,43700.0,28.9962,29.0669,28.9962,29.0315,43700.0
2005-01-25 14:40:00,32.83,32.85,32.71,32.72,110100.0,29.0139,29.0315,28.9078,28.9166,110100.0
2005-01-25 14:50:00,32.7,32.82,32.7,32.81,76300.0,28.899,29.005,28.899,28.9962,76300.0
2005-01-25 15:00:00,32.82,32.86,32.8,32.85,44800.0,29.005,29.0404,28.9873,29.0315,44800.0
2005-01-25 15:10:00,32.85,32.89,32.8,32.8,23200.0,29.0315,29.0669,28.9873,28.9873,23200.0
2005-01-25 15:20:00,32.8,32.8,32.72,32.76,21900.0,28.9873,28.9873,28.9166,28.952,21900.0
2005-01-25 15:30:00,32.76,32.82,32.75,32.75,35400.0,28.952,29.005,28.9432,28.9432,35400.0
2005-01-25 15:40:00,32.75,32.76,32.67,32.75,35000.0,28.9432,28.952,28.8725,28.9432,35000.0
2005-01-25 15:50:00,32.75,32.83,32.75,32.8,70000.0,28.9432,29.0139,28.9432,28.9873,70000.0
2005-01-26 09:30:00,32.8,33.0,32.76,33.0,50500.0,28.9873,29.1641,28.952,29.1641,50500.0
2005-01-26 09:40:00,33.05,33.24,32.92,32.93,39500.0,29.2083,29.3762,29.0934,29.1022,39500.0
2005-01-26 09:50:00,32.93,33.01,32.88,32.98,31400.0,29.1022,29.1729,29.058,29.1464,31400.0
2005-01-26 10:00:00,32.99,33.19,32.98,33.19,20300.0,29.1553,29.332,29.1464,29.332,20300.0
2005-01-26 10:10:00,33.18,33.3,33.14,33.3,41900.0,29.3232,29.4292,29.2878,29.4292,41900.0
2005-01-26 10:20:00,33.29,33.32,33.28,33.29,37400.0,29.4204,29.4469,29.4115,29.4204,37400.0
2005-01-26 10:30:00,33.28,33.34,33.24,33.34,68800.0,29.4115,29.4646,29.3762,29.4646,68800.0
2005-01-26 10:40:00,33.34,33.47,33.34,33.38,36600.0,29.4646,29.5795,29.4646,29.4999,36600.0
2005-01-26 10:50:00,33.38,33.55,33.37,33.38,52600.0,29.4999,29.6502,29.4911,29.4999,52600.0
2005-01-26 11:00:00,33.38,33.4,33.27,33.28,25400.0,29.4999,29.5176,29.4027,29.4115,25400.0
2005-01-26 11:10:00,33.28,33.29,33.21,33.21,19600.0,29.4115,29.4204,29.3497,29.3497,19600.0
2005-01-26 11:20:00,33.22,33.22,33.08,33.13,27300.0,29.3585,29.3585,29.2348,29.279,27300.0
2005-01-26 11:30:00,33.13,33.21,33.13,33.21,27300.0,29.279,29.3497,29.279,29.3497,27300.0
2005-01-26 11:40:00,33.21,33.25,33.19,33.23,27000.0,29.3497,29.385,29.332,29.3674,27000.0
2005-01-26 11:50:00,33.22,33.23,33.16,33.19,25800.0,29.3585,29.3674,29.3055,29.332,25800.0
2005-01-26 12:00:00,33.18,33.18,33.14,33.15,19300.0,29.3232,29.3232,29.2878,29.2967,19300.0
2005-01-26 12:10:00,33.16,33.17,33.11,33.11,10000.0,29.3055,29.3143,29.2613,29.2613,10000.0
2005-01-26 12:20:00,33.11,33.11,33.0,33.02,8900.0,29.2613,29.2613,29.1641,29.1818,8900.0
2005-01-26 12:30:00,33.01,33.01,32.95,32.95,8800.0,29.1729,29.1729,29.1199,29.1199,8800.0
2005-01-26 12:40:00,32.95,32.99,32.91,32.92,16500.0,29.1199,29.1553,29.0846,29.0934,16500.0
2005-01-26 12:50:00,32.92,32.92,32.83,32.85,21500.0,29.0934,29.0934,29.0139,29.0315,21500.0
2005-01-26 13:00:00,32.86,32.95,32.85,32.93,12300.0,29.0404,29.1199,29.0315,29.1022,12300.0
2005-01-26 13:10:00,32.92,32.93,32.9,32.9,7900.0,29.0934,29.1022,29.0757,29.0757,7900.0
2005-01-26 13:20:00,32.9,32.97,32.89,32.93,22200.0,29.0757,29.1376,29.0669,29.1022,22200.0
2005-01-26 13:30:00,32.93,32.95,32.9,32.95,18000.0,29.1022,29.1199,29.0757,29.1199,18000.0
2005-01-26 13:40:00,32.95,33.0,32.93,32.95,48400.0,29.1199,29.1641,29.1022,29.1199,48400.0
2005-01-26 13:50:00,32.97,33.11,32.96,33.1,26500.0,29.1376,29.2613,29.1287,29.2525,26500.0
2005-01-26 14:00:00,33.08,33.13,33.05,33.12,17800.0,29.2348,29.279,29.2083,29.2701,17800.0
2005-01-26 14:10:00,33.13,33.15,33.06,33.06,9000.0,29.279,29.2967,29.2171,29.2171,9000.0
2005-01-26 14:20:00,33.06,33.1,33.03,33.03,15400.0,29.2171,29.2525,29.1906,29.1906,15400.0
2005-01-26 14:30:00,33.02,33.08,33.02,33.07,14500.0,29.1818,29.2348,29.1818,29.226,14500.0
2005-01-26 14:40:00,33.05,33.06,33.03,33.05,13600.0,29.2083,29.2171,29.1906,29.2083,13600.0
2005-01-26 14:50:00,33.05,33.07,33.03,33.05,20600.0,29.2083,29.226,29.1906,29.2083,20600.0
2005-01-26 15:00:00,33.03,33.06,33.03,33.05,13100.0,29.1906,29.2171,29.1906,29.2083,13100.0
2005-01-26 15:10:00,33.04,33.05,33.02,33.02,24400.0,29.1994,29.2083,29.1818,29.1818,24400.0
2005-01-26 15:20:00,33.02,33.08,33.0,33.0,32400.0,29.1818,29.2348,29.1641,29.1641,32400.0
2005-01-26 15:30:00,32.99,33.05,32.96,32.99,104800.0,29.1553,29.2083,29.1287,29.1553,104800.0
2005-01-26 15:40:00,32.99,33.05,32.98,33.02,48200.0,29.1553,29.2083,29.1464,29.1818,48200.0
2005-01-26 15:50:00,33.04,33.06,33.0,33.01,40600.0,29.1994,29.2171,29.1641,29.1729,40600.0
2005-01-27 09:30:00,33.2,33.3,33.14,33.3,38900.0,29.3408,29.4292,29.2878,29.4292,38900.0
2005-01-27 09:40:00,33.3,33.33,33.21,33.3,15400.0,29.4292,29.4557,29.3497,29.4292,15400.0
2005-01-27 09:50:00,33.29,33.5,33.29,33.5,29400.0,29.4204,29.606,29.4204,29.606,29400.0
2005-01-27 10:00:00,33.49,33.6,33.49,33.57,32200.0,29.5971,29.6944,29.5971,29.6678,32200.0
2005-01-27 10:10:00,33.57,33.59,33.4,33.44,19000.0,29.6678,29.6855,29.5176,29.553,19000.0
2005-01-27 10:20:00,33.44,33.44,33.33,33.39,30100.0,29.553,29.553,29.4557,29.5088,30100.0
2005-01-27 10:30:00,33.39,33.45,33.39,33.43,19200.0,29.5088,29.5618,29.5088,29.5441,19200.0
2005-01-27 10:40:00,33.46,33.55,33.46,33.53,19500.0,29.5706,29.6502,29.5706,29.6325,19500.0
2005-01-27 10:50:00,33.53,33.59,33.53,33.56,17100.0,29.6325,29.6855,29.6325,29.659,17100.0
2005-01-27 11:00:00,33.56,33.74,33.56,33.74,54800.0,29.659,29.8181,29.659,29.8181,54800.0
2005-01-27 11:10:00,33.75,33.87,33.74,33.77,49000.0,29.8269,29.933,29.8181,29.8446,49000.0
2005-01-27 11:20:00,33.76,33.77,33.68,33.7,10600.0,29.8358,29.8446,29.7651,29.7827,10600.0
2005-01-27 11:30:00,33.69,33.76,33.67,33.76,9200.0,29.7739,29.8358,29.7562,29.8358,9200.0
2005-01-27 11:40:00,33.76,33.85,33.76,33.84,14300.0,29.8358,29.9153,29.8358,29.9065,14300.0
2005-01-27 11:50:00,33.83,33.85,33.73,33.74,18700.0,29.8976,29.9153,29.8092,29.8181,18700.0
2005-01-27 12:00:00,33.72,33.84,33.72,33.76,19200.0,29.8004,29.9065,29.8004,29.8358,19200.0
2005-01-27 12:10:00,33.76,33.78,33.73,33.76,5500.0,29.8358,29.8534,29.8092,29.8358,5500.0
2005-01-27 12:20:00,33.76,33.8,33.76,33.8,7500.0,29.8358,29.8711,29.8358,29.8711,7500.0
2005-01-27 12:30:00,33.8,33.8,33.78,33.79,6600.0,29.8711,29.8711,29.8534,29.8623,6600.0
2005-01-27 12:40:00,33.78,33.82,33.77,33.82,14000.0,29.8534,29.8888,29.8446,29.8888,14000.0
2005-01-27 12:50:00,33.82,33.82,33.71,33.71,9900.0,29.8888,29.8888,29.7916,29.7916,9900.0
2005-01-27 13:00:00,33.72,33.72,33.63,33.65,19700.0,29.8004,29.8004,29.7209,29.7385,19700.0
2005-01-27 13:10:00,33.66,33.68,33.6,33.61,15800.0,29.7474,29.7651,29.6944,29.7032,15800.0
2005-01-27 13:20:00,33.61,33.62,33.55,33.55,18600.0,29.7032,29.712,29.6502,29.6502,18600.0
2005-01-27 13:30:00,33.55,33.58,33.53,33.54,22500.0,29.6502,29.6767,29.6325,29.6413,22500.0
2005-01-27 13:40:00,33.54,33.57,33.51,33.53,27500.0,29.6413,29.6678,29.6148,29.6325,27500.0
2005-01-27 13:50:00,33.53,33.57,33.5,33.51,16700.0,29.6325,29.6678,29.606,29.6148,16700.0
2005-01-27 14:00:00,33.51,33.57,33.47,33.52,25200.0,29.6148,29.6678,29.5795,29.6237,25200.0
2005-01-27 14:10:00,33.52,33.57,33.48,33.5,18400.0,29.6237,29.6678,29.5883,29.606,18400.0
2005-01-27 14:20:00,33.49,33.5,33.47,33.49,10300.0,29.5971,29.606,29.5795,29.5971,10300.0
2005-01-27 14:30:00,33.5,33.53,33.48,33.51,14900.0,29.606,29.6325,29.5883,29.6148,14900.0
2005-01-27 14:40:00,33.51,33.53,33.49,33.53,10600.0,29.6148,29.6325,29.5971,29.6325,10600.0
2005-01-27 14:50:00,33.53,33.53,33.47,33.5,19300.0,29.6325,29.6325,29.5795,29.606,19300.0
2005-01-27 15:00:00,33.49,33.53,33.46,33.49,20700.0,29.5971,29.6325,29.5706,29.5971,20700.0
2005-01-27 15:10:00,33.49,33.65,33.48,33.63,24500.0,29.5971,29.7385,29.5883,29.7209,24500.0
2005-01-27 15:20:00,33.61,33.66,33.56,33.57,10800.0,29.7032,29.7474,29.659,29.6678,10800.0
2005-01-27 15:30:00,33.56,33.57,33.44,33.46,79300.0,29.659,29.6678,29.553,29.5706,79300.0
2005-01-27 15:40:00,33.47,33.52,33.46,33.5,66900.0,29.5795,29.6237,29.5706,29.606,66900.0
2005-01-27 15:50:00,33.5,33.56,33.43,33.5,56400.0,29.606,29.659,29.5441,29.606,56400.0
2005-01-28 09:30:00,33.97,33.97,33.4,33.56,48800.0,30.0213,30.0213,29.5176,29.659,48800.0
2005-01-28 09:40:00,33.54,33.54,33.32,33.39,49000.0,29.6413,29.6413,29.4469,29.5088,49000.0
2005-01-28 09:50:00,33.39,33.49,33.35,33.41,32100.0,29.5088,29.5971,29.4734,29.5264,32100.0
2005-01-28 10:00:00,33.42,33.57,33.42,33.57,36000.0,29.5353,29.6678,29.5353,29.6678,36000.0
2005-01-28 10:10:00,33.57,33.74,33.57,33.73,103900.0,29.6678,29.8181,29.6678,29.8092,103900.0
2005-01-28 10:20:00,33.74,33.76,33.61,33.67,38900.0,29.8181,29.8358,29.7032,29.7562,38900.0
2005-01-28 10:30:00,33.68,33.7,33.62,33.67,89800.0,29.7651,29.7827,29.712,29.7562,89800.0
2005-01-28 10:40:00,33.7,33.71,33.59,33.59,35900.0,29.7827,29.7916,29.6855,29.6855,35900.0
2005-01-28 10:50:00,33.59,33.65,33.56,33.59,27800.0,29.6855,29.7385,29.659,29.6855,27800.0
2005-01-28 11:00:00,33.6,33.63,33.52,33.55,27600.0,29.6944,29.7209,29.6237,29.6502,27600.0
2005-01-28 11:10:00,33.55,33.65,33.52,33.54,46100.0,29.6502,29.7385,29.6237,29.6413,46100.0
2005-01-28 11:20:00,33.54,33.54,33.48,33.48,37900.0,29.6413,29.6413,29.5883,29.5883,37900.0
2005-01-28 11:30:00,33.46,33.5,33.42,33.44,55200.0,29.5706,29.606,29.5353,29.553,55200.0
2005-01-28 11:40:00,33.49,33.51,33.44,33.5,26200.0,29.5971,29.6148,29.553,29.606,26200.0
2005-01-28 11:50:00,33.47,33.52,33.46,33.49,19300.0,29.5795,29.6237,29.5706,29.5971,19300.0
2005-01-28 12:00:00,33.49,33.56,33.47,33.54,37300.0,29.5971,29.659,29.5795,29.6413,37300.0
2005-01-28 12:10:00,33.53,33.54,33.51,33.52,22300.0,29.6325,29.6413,29.6148,29.6237,22300.0
2005-01-28 12:20:00,33.53,33.53,33.48,33.48,13300.0,29.6325,29.6325,29.5883,29.5883,13300.0
2005-01-28 12:30:00,33.49,33.51,33.47,33.5,34600.0,29.5971,29.6148,29.5795,29.606,34600.0
2005-01-28 12:40:00,33.5,33.52,33.45,33.52,13000.0,29.606,29.6237,29.5618,29.6237,13000.0
2005-01-28 12:50:00,33.51,33.54,33.48,33.52,14200.0,29.6148,29.6413,29.5883,29.6237,14200.0
2005-01-28 13:00:00,33.52,33.55,33.5,33.55,25800.0,29.6237,29.6502,29.606,29.6502,25800.0
2005-01-28 13:10:00,33.55,33.58,33.5,33.58,25400.0,29.6502,29.6767,29.606,29.6767,25400.0
2005-01-28 13:20:00,33.57,33.57,33.55,33.57,10400.0,29.6678,29.6678,29.6502,29.6678,10400.0
2005-01-28 13:30:00,33.56,33.57,33.53,33.55,14100.0,29.659,29.6678,29.6325,29.6502,14100.0
2005-01-28 13:40:00,33.52,33.53,33.49,33.53,40800.0,29.6237,29.6325,29.5971,29.6325,40800.0
2005-01-28 13:50:00,33.54,33.6,33.53,33.53,31700.0,29.6413,29.6944,29.6325,29.6325,31700.0
2005-01-28 14:00:00,33.53,33.55,33.5,33.54,34600.0,29.6325,29.6502,29.606,29.6413,34600.0
2005-01-28 14:10:00,33.56,33.56,33.5,33.53,46800.0,29.659,29.659,29.606,29.6325,46800.0
2005-01-28 14:20:00,33.52,33.56,33.51,33.56,20200.0,29.6237,29.659,29.6148,29.659,20200.0
2005-01-28 14:30:00,33.56,33.57,33.55,33.57,10900.0,29.659,29.6678,29.6502,29.6678,10900.0
2005-01-28 14:40:00,33.55,33.58,33.51,33.52,7200.0,29.6502,29.6767,29.6148,29.6237,7200.0
2005-01-28 14:50:00,33.51,33.58,33.46,33.54,59400.0,29.6148,29.6767,29.5706,29.6413,59400.0
2005-01-28 15:00:00,33.54,33.71,33.5,33.69,46200.0,29.6413,29.7916,29.606,29.7739,46200.0
2005-01-28 15:10:00,33.71,33.73,33.64,33.7,25300.0,29.7916,29.8092,29.7297,29.7827,25300.0
2005-01-28 15:20:00,33.71,33.71,33.64,33.64,14800.0,29.7916,29.7916,29.7297,29.7297,14800.0
2005-01-28 15:30:00,33.64,33.65,33.53,33.54,37300.0,29.7297,29.7385,29.6325,29.6413,37300.0
2005-01-28 15:40:00,33.54,33.55,33.47,33.5,47200.0,29.6413,29.6502,29.5795,29.606,47200.0
2005-01-28 15:50:00,33.5,33.73,33.45,33.6,88600.0,29.606,29.8092,29.5618,29.6944,88600.0
2005-01-31 09:30:00,33.9,34.0,33.88,33.97,47300.0,29.9595,30.0479,29.9418,30.0213,47300.0
2005-01-31 09:40:00,33.97,33.98,33.86,33.97,22200.0,30.0213,30.0302,29.9241,30.0213,22200.0
2005-01-31 09:50:00,33.94,34.0,33.87,33.96,87300.0,29.9948,30.0479,29.933,30.0125,87300.0
2005-01-31 10:00:00,33.96,33.99,33.94,33.95,22800.0,30.0125,30.039,29.9948,30.0037,22800.0
2005-01-31 10:10:00,33.95,33.98,33.9,33.9,34200.0,30.0037,30.0302,29.9595,29.9595,34200.0
2005-01-31 10:20:00,33.9,33.94,33.85,33.94,26300.0,29.9595,29.9948,29.9153,29.9948,26300.0
2005-01-31 10:30:00,33.94,34.12,33.92,34.1,46000.0,29.9948,30.1539,29.9772,30.1362,46000.0
2005-01-31 10:40:00,34.07,34.13,34.06,34.07,22400.0,30.1097,30.1627,30.1009,30.1097,22400.0
2005-01-31 10:50:00,34.06,34.06,33.99,34.03,14500.0,30.1009,30.1009,30.039,30.0744,14500.0
2005-01-31 11:00:00,34.02,34.05,33.99,34.05,29400.0,30.0655,30.092,30.039,30.092,29400.0
2005-01-31 11:10:00,34.03,34.05,34.0,34.04,20400.0,30.0744,30.092,30.0479,30.0832,20400.0
2005-01-31 11:20:00,34.05,34.13,34.04,34.1,30100.0,30.092,30.1627,30.0832,30.1362,30100.0
2005-01-31 11:30:00,34.1,34.11,34.0,34.07,41200.0,30.1362,30.1451,30.0479,30.1097,41200.0
2005-01-31 11:40:00,34.07,34.14,34.06,34.12,16500.0,30.1097,30.1716,30.1009,30.1539,16500.0
2005-01-31 11:50:00,34.13,34.19,34.11,34.16,14600.0,30.1627,30.2158,30.1451,30.1893,14600.0
2005-01-31 12:00:00,34.16,34.19,34.12,34.19,17000.0,30.1893,30.2158,30.1539,30.2158,17000.0
2005-01-31 12:10:00,34.18,34.26,34.18,34.22,20300.0,30.2069,30.2776,30.2069,30.2423,20300.0
2005-01-31 12:20:00,34.23,34.35,34.22,34.35,34000.0,30.2511,30.3572,30.2423,30.3572,34000.0
2005-01-31 12:30:00,34.35,34.4,34.28,34.29,18400.0,30.3572,30.4014,30.2953,30.3041,18400.0
2005-01-31 12:40:00,34.28,34.31,34.27,34.31,14100.0,30.2953,30.3218,30.2865,30.3218,14100.0
2005-01-31 12:50:00,34.31,34.31,34.22,34.28,14300.0,30.3218,30.3218,30.2423,30.2953,14300.0
2005-01-31 13:00:00,34.28,34.29,34.24,34.29,14500.0,30.2953,30.3041,30.26,30.3041,14500.0
2005-01-31 13:10:00,34.29,34.37,34.29,34.35,21800.0,30.3041,30.3748,30.3041,30.3572,21800.0
2005-01-31 13:20:00,34.34,34.37,34.34,34.35,7300.0,30.3483,30.3748,30.3483,30.3572,7300.0
2005-01-31 13:30:00,34.35,34.36,34.34,34.36,13900.0,30.3572,30.366,30.3483,30.366,13900.0
2005-01-31 13:40:00,34.35,34.35,34.12,34.21,37400.0,30.3572,30.3572,30.1539,30.2334,37400.0
2005-01-31 13:50:00,34.22,34.22,34.15,34.2,19600.0,30.2423,30.2423,30.1804,30.2246,19600.0
2005-01-31 14:00:00,34.2,34.28,34.17,34.28,17400.0,30.2246,30.2953,30.1981,30.2953,17400.0
2005-01-31 14:10:00,34.26,34.3,34.16,34.17,22500.0,30.2776,30.313,30.1893,30.1981,22500.0
2005-01-31 14:20:00,34.17,34.19,34.1,34.12,20400.0,30.1981,30.2158,30.1362,30.1539,20400.0
2005-01-31 14:30:00,34.11,34.17,34.11,34.16,11200.0,30.1451,30.1981,30.1451,30.1893,11200.0
2005-01-31 14:40:00,34.15,34.25,34.15,34.22,14500.0,30.1804,30.2688,30.1804,30.2423,14500.0
2005-01-31 14:50:00,34.22,34.22,34.17,34.2,19100.0,30.2423,30.2423,30.1981,30.2246,19100.0
2005-01-31 15:00:00,34.2,34.37,34.2,34.27,34700.0,30.2246,30.3748,30.2246,30.2865,34700.0
2005-01-31 15:10:00,34.27,34.31,34.22,34.24,24200.0,30.2865,30.3218,30.2423,30.26,24200.0
2005-01-31 15:20:00,34.25,34.25,34.2,34.2,29900.0,30.2688,30.2688,30.2246,30.2246,29900.0
2005-01-31 15:30:00,34.2,34.2,34.11,34.15,41300.0,30.2246,30.2246,30.1451,30.1804,41300.0
2005-01-31 15:40:00,34.15,34.2,34.14,34.2,26600.0,30.1804,30.2246,30.1716,30.2246,26600.0
2005-01-31 15:50:00,34.2,34.27,34.19,34.19,35600.0,30.2246,30.2865,30.2158,30.2158,35600.0
2005-02-01 09:30:00,34.52,34.56,34.28,34.43,63700.0,30.5074,30.5428,30.2953,30.4279,63700.0
2005-02-01 09:40:00,34.38,34.4,34.27,34.29,25100.0,30.3837,30.4014,30.2865,30.3041,25100.0
2005-02-01 09:50:00,34.29,34.42,34.28,34.39,26000.0,30.3041,30.419,30.2953,30.3925,26000.0
2005-02-01 10:00:00,34.39,34.55,34.31,34.55,32400.0,30.3925,30.5339,30.3218,30.5339,32400.0
2005-02-01 10:10:00,34.54,34.6,34.49,34.49,28100.0,30.5251,30.5781,30.4809,30.4809,28100.0
2005-02-01 10:20:00,34.48,34.59,34.45,34.54,28200.0,30.4721,30.5693,30.4455,30.5251,28200.0
2005-02-01 10:30:00,34.54,34.7,34.51,34.57,67600.0,30.5251,30.6665,30.4986,30.5516,67600.0
2005-02-01 10:40:00,34.59,34.64,34.55,34.59,89800.0,30.5693,30.6135,30.5339,30.5693,89800.0
2005-02-01 10:50:00,34.59,34.62,34.55,34.57,36400.0,30.5693,30.5958,30.5339,30.5516,36400.0
2005-02-01 11:00:00,34.57,34.63,34.57,34.6,38700.0,30.5516,30.6046,30.5516,30.5781,38700.0
2005-02-01 11:10:00,34.61,34.61,34.58,34.6,39800.0,30.587,30.587,30.5604,30.5781,39800.0
2005-02-01 11:20:00,34.59,34.65,34.58,34.62,42800.0,30.5693,30.6223,30.5604,30.5958,42800.0
2005-02-01 11:30:00,34.63,34.67,34.6,34.61,69300.0,30.6046,30.64,30.5781,30.587,69300.0
2005-02-01 11:40:00,34.6,34.72,34.6,34.72,41300.0,30.5781,30.6842,30.5781,30.6842,41300.0
2005-02-01 11:50:00,34.73,34.79,34.72,34.78,39900.0,30.693,30.746,30.6842,30.7372,39900.0
2005-02-01 12:00:00,34.78,34.86,34.75,34.79,56400.0,30.7372,30.8079,30.7107,30.746,56400.0
2005-02-01 12:10:00,34.79,34.82,34.77,34.82,15600.0,30.746,30.7725,30.7284,30.7725,15600.0
2005-02-01 12:20:00,34.82,34.83,34.76,34.76,25000.0,30.7725,30.7814,30.7195,30.7195,25000.0
2005-02-01 12:30:00,34.77,34.81,34.75,34.76,35700.0,30.7284,30.7637,30.7107,30.7195,35700.0
2005-02-01 12:40:00,34.77,34.8,34.69,34.74,32500.0,30.7284,30.7549,30.6577,30.7018,32500.0
2005-02-01 12:50:00,34.74,34.78,34.73,34.77,72500.0,30.7018,30.7372,30.693,30.7284,72500.0
2005-02-01 13:00:00,34.77,34.82,34.77,34.82,29000.0,30.7284,30.7725,30.7284,30.7725,29000.0
2005-02-01 13:10:00,34.82,34.82,34.78,34.8,35000.0,30.7725,30.7725,30.7372,30.7549,35000.0
2005-02-01 13:20:00,34.79,34.8,34.76,34.78,22900.0,30.746,30.7549,30.7195,30.7372,22900.0
2005-02-01 13:30:00,34.78,34.83,34.78,34.83,19300.0,30.7372,30.7814,30.7372,30.7814,19300.0
2005-02-01 13:40:00,34.83,34.85,34.8,34.82,51900.0,30.7814,30.7991,30.7549,30.7725,51900.0
2005-02-01 13:50:00,34.81,34.86,34.8,34.86,23200.0,30.7637,30.8079,30.7549,30.8079,23200.0
2005-02-01 14:00:00,34.86,34.9,34.85,34.9,19700.0,30.8079,30.8432,30.7991,30.8432,19700.0
2005-02-01 14:10:00,34.9,34.97,34.9,34.96,20100.0,30.8432,30.9051,30.8432,30.8963,20100.0
2005-02-01 14:20:00,34.96,35.0,34.96,35.0,42600.0,30.8963,30.9316,30.8963,30.9316,42600.0
2005-02-01 14:30:00,35.0,35.07,34.99,35.05,56800.0,30.9316,30.9935,30.9228,30.9758,56800.0
2005-02-01 14:40:00,35.04,35.1,35.0,35.01,47800.0,30.967,31.02,30.9316,30.9405,47800.0
2005-02-01 14:50:00,35.02,35.09,35.01,35.01,29200.0,30.9493,31.0112,30.9405,30.9405,29200.0
2005-02-01 15:00:00,35.01,35.03,34.95,34.96,50700.0,30.9405,30.9581,30.8874,30.8963,50700.0
2005-02-01 15:10:00,34.95,35.02,34.91,34.97,35800.0,30.8874,30.9493,30.8521,30.9051,35800.0
2005-02-01 15:20:00,34.97,34.97,34.89,34.89,37200.0,30.9051,30.9051,30.8344,30.8344,37200.0
2005-02-01 15:30:00,34.89,34.91,34.79,34.81,52700.0,30.8344,30.8521,30.746,30.7637,52700.0
2005-02-01 15:40:00,34.81,34.85,34.74,34.76,102300.0,30.7637,30.7991,30.7018,30.7195,102300.0
2005-02-01 15:50:00,34.75,34.94,34.74,34.85,72200.0,30.7107,30.8786,30.7018,30.7991,72200.0
2005-02-02 09:30:00,35.02,35.02,34.75,34.75,57900.0,30.9493,30.9493,30.7107,30.7107,57900.0
2005-02-02 09:40:00,34.75,34.78,34.5,34.54,54500.0,30.7107,30.7372,30.4897,30.5251,54500.0
2005-02-02 09:50:00,34.53,34.67,34.52,34.59,37300.0,30.5162,30.64,30.5074,30.5693,37300.0
2005-02-02 10:00:00,34.56,34.67,34.56,34.62,29600.0,30.5428,30.64,30.5428,30.5958,29600.0
2005-02-02 10:10:00,34.61,34.73,34.57,34.64,22800.0,30.587,30.693,30.5516,30.6135,22800.0
2005-02-02 10:20:00,34.65,34.76,34.57,34.76,22500.0,30.6223,30.7195,30.5516,30.7195,22500.0
2005-02-02 10:30:00,34.76,34.82,34.7,34.73,16600.0,30.7195,30.7725,30.6665,30.693,16600.0
2005-02-02 10:40:00,34.72,34.87,34.72,34.8,20700.0,30.6842,30.8167,30.6842,30.7549,20700.0
2005-02-02 10:50:00,34.8,34.82,34.75,34.75,37200.0,30.7549,30.7725,30.7107,30.7107,37200.0
2005-02-02 11:00:00,34.75,34.76,34.67,34.68,10400.0,30.7107,30.7195,30.64,30.6488,10400.0
2005-02-02 11:10:00,34.66,34.73,34.66,34.72,14900.0,30.6311,30.693,30.6311,30.6842,14900.0
2005-02-02 11:20:00,34.71,34.75,34.7,34.73,15100.0,30.6753,30.7107,30.6665,30.693,15100.0
2005-02-02 11:30:00,34.74,34.75,34.71,34.71,14100.0,30.7018,30.7107,30.6753,30.6753,14100.0
2005-02-02 11:40:00,34.71,34.71,34.66,34.68,24700.0,30.6753,30.6753,30.6311,30.6488,24700.0
2005-02-02 11:50:00,34.69,34.69,34.67,34.68,9700.0,30.6577,30.6577,30.64,30.6488,9700.0
2005-02-02 12:00:00,34.69,34.76,34.69,34.74,17000.0,30.6577,30.7195,30.6577,30.7018,17000.0
2005-02-02 12:10:00,34.74,34.79,34.74,34.75,14200.0,30.7018,30.746,30.7018,30.7107,14200.0
2005-02-02 12:20:00,34.74,34.85,34.74,34.78,20500.0,30.7018,30.7991,30.7018,30.7372,20500.0
2005-02-02 12:30:00,34.79,34.8,34.75,34.75,8400.0,30.746,30.7549,30.7107,30.7107,8400.0
2005-02-02 12:40:00,34.75,34.76,34.72,34.75,20700.0,30.7107,30.7195,30.6842,30.7107,20700.0
2005-02-02 12:50:00,34.75,34.75,34.71,34.74,11600.0,30.7107,30.7107,30.6753,30.7018,11600.0
2005-02-02 13:00:00,34.74,34.75,34.73,34.74,14200.0,30.7018,30.7107,30.693,30.7018,14200.0
2005-02-02 13:10:00,34.74,34.75,34.73,34.75,7700.0,30.7018,30.7107,30.693,30.7107,7700.0
2005-02-02 13:20:00,34.75,34.75,34.72,34.73,7800.0,30.7107,30.7107,30.6842,30.693,7800.0
2005-02-02 13:30:00,34.73,34.75,34.71,34.71,25100.0,30.693,30.7107,30.6753,30.6753,25100.0
2005-02-02 13:40:00,34.72,34.72,34.7,34.7,75900.0,30.6842,30.6842,30.6665,30.6665,75900.0
2005-02-02 13:50:00,34.7,34.71,34.67,34.67,16400.0,30.6665,30.6753,30.64,30.64,16400.0
2005-02-02 14:00:00,34.68,34.75,34.66,34.75,28500.0,30.6488,30.7107,30.6311,30.7107,28500.0
2005-02-02 14:10:00,34.75,34.75,34.7,34.72,77600.0,30.7107,30.7107,30.6665,30.6842,77600.0
2005-02-02 14:20:00,34.72,34.92,34.69,34.79,31800.0,30.6842,30.8609,30.6577,30.746,31800.0
2005-02-02 14:30:00,34.8,34.8,34.7,34.74,65000.0,30.7549,30.7549,30.6665,30.7018,65000.0
2005-02-02 14:40:00,34.73,34.73,34.66,34.71,57200.0,30.693,30.693,30.6311,30.6753,57200.0
2005-02-02 14:50:00,34.71,34.71,34.62,34.67,21900.0,30.6753,30.6753,30.5958,30.64,21900.0
2005-02-02 15:00:00,34.65,34.66,34.56,34.57,30300.0,30.6223,30.6311,30.5428,30.5516,30300.0
2005-02-02 15:10:00,34.57,34.68,34.56,34.65,32700.0,30.5516,30.6488,30.5428,30.6223,32700.0
2005-02-02 15:20:00,34.64,34.68,34.54,34.6,29800.0,30.6135,30.6488,30.5251,30.5781,29800.0
2005-02-02 15:30:00,34.6,34.64,34.58,34.64,33300.0,30.5781,30.6135,30.5604,30.6135,33300.0
2005-02-02 15:40:00,34.63,34.69,34.61,34.64,46300.0,30.6046,30.6577,30.587,30.6135,46300.0
2005-02-02 15:50:00,34.64,34.68,34.59,34.64,63700.0,30.6135,30.6488,30.5693,30.6135,63700.0
2005-02-03 09:30:00,34.5,34.51,34.26,34.34,51700.0,30.4897,30.4986,30.2776,30.3483,51700.0
2005-02-03 09:40:00,34.28,34.56,34.19,34.36,43300.0,30.2953,30.5428,30.2158,30.366,43300.0
2005-02-03 09:50:00,34.32,34.39,34.1,34.1,82800.0,30.3307,30.3925,30.1362,30.1362,82800.0
2005-02-03 10:00:00,34.1,34.15,34.05,34.11,71600.0,30.1362,30.1804,30.092,30.1451,71600.0
2005-02-03 10:10:00,34.1,34.11,34.01,34.02,92900.0,30.1362,30.1451,30.0567,30.0655,92900.0
2005-02-03 10:20:00,34.02,34.09,34.02,34.04,34800.0,30.0655,30.1274,30.0655,30.0832,34800.0
2005-02-03 10:30:00,34.04,34.17,34.03,34.15,72800.0,30.0832,30.1981,30.0744,30.1804,72800.0
2005-02-03 10:40:00,34.15,34.35,34.13,34.35,42800.0,30.1804,30.3572,30.1627,30.3572,42800.0
2005-02-03 10:50:00,34.35,34.44,34.3,34.43,22300.0,30.3572,30.4367,30.313,30.4279,22300.0
2005-02-03 11:00:00,34.41,34.41,34.3,34.33,14800.0,30.4102,30.4102,30.313,30.3395,14800.0
2005-02-03 11:10:00,34.32,34.34,34.23,34.23,14700.0,30.3307,30.3483,30.2511,30.2511,14700.0
2005-02-03 11:20:00,34.21,34.25,34.15,34.16,30300.0,30.2334,30.2688,30.1804,30.1893,30300.0
2005-02-03 11:30:00,34.15,34.17,34.12,34.17,23400.0,30.1804,30.1981,30.1539,30.1981,23400.0
2005-02-03 11:40:00,34.19,34.2,34.16,34.18,10500.0,30.2158,30.2246,30.1893,30.2069,10500.0
2005-02-03 11:50:00,34.18,34.23,34.16,34.21,23100.0,30.2069,30.2511,30.1893,30.2334,23100.0
2005-02-03 12:00:00,34.23,34.23,34.16,34.16,19300.0,30.2511,30.2511,30.1893,30.1893,19300.0
2005-02-03 12:10:00,34.16,34.2,34.15,34.16,12800.0,30.1893,30.2246,30.1804,30.1893,12800.0
2005-02-03 12:20:00,34.16,34.18,34.16,34.17,7200.0,30.1893,30.2069,30.1893,30.1981,7200.0
2005-02-03 12:30:00,34.17,34.21,34.16,34.18,11600.0,30.1981,30.2334,30.1893,30.2069,11600.0
2005-02-03 12:40:00,34.18,34.18,34.15,34.15,15900.0,30.2069,30.2069,30.1804,30.1804,15900.0
2005-02-03 12:50:00,34.13,34.17,34.06,34.07,17100.0,30.1627,30.1981,30.1009,30.1097,17100.0
2005-02-03 13:00:00,34.05,34.08,34.03,34.04,25500.0,30.092,30.1186,30.0744,30.0832,25500.0
2005-02-03 13:10:00,34.05,34.09,34.05,34.08,14300.0,30.092,30.1274,30.092,30.1186,14300.0
2005-02-03 13:20:00,34.07,34.09,34.06,34.08,19400.0,30.1097,30.1274,30.1009,30.1186,19400.0
2005-02-03 13:30:00,34.08,34.12,34.08,34.1,20300.0,30.1186,30.1539,30.1186,30.1362,20300.0
2005-02-03 13:40:00,34.1,34.15,34.1,34.14,11100.0,30.1362,30.1804,30.1362,30.1716,11100.0
2005-02-03 13:50:00,34.13,34.15,34.11,34.15,23200.0,30.1627,30.1804,30.1451,30.1804,23200.0
2005-02-03 14:00:00,34.15,34.18,34.12,34.15,20600.0,30.1804,30.2069,30.1539,30.1804,20600.0
2005-02-03 14:10:00,34.15,34.16,34.08,34.11,27500.0,30.1804,30.1893,30.1186,30.1451,27500.0
2005-02-03 14:20:00,34.1,34.19,34.1,34.16,15400.0,30.1362,30.2158,30.1362,30.1893,15400.0
2005-02-03 14:30:00,34.15,34.18,34.12,34.16,23900.0,30.1804,30.2069,30.1539,30.1893,23900.0
2005-02-03 14:40:00,34.16,34.21,34.14,34.21,33400.0,30.1893,30.2334,30.1716,30.2334,33400.0
2005-02-03 14:50:00,34.2,34.21,34.14,34.2,21900.0,30.2246,30.2334,30.1716,30.2246,21900.0
2005-02-03 15:00:00,34.2,34.22,34.11,34.13,23200.0,30.2246,30.2423,30.1451,30.1627,23200.0
2005-02-03 15:10:00,34.13,34.17,34.0,34.02,83400.0,30.1627,30.1981,30.0479,30.0655,83400.0
2005-02-03 15:20:00,34.01,34.08,34.0,34.08,41900.0,30.0567,30.1186,30.0479,30.1186,41900.0
2005-02-03 15:30:00,34.07,34.24,34.06,34.21,71700.0,30.1097,30.26,30.1009,30.2334,71700.0
2005-02-03 15:40:00,34.2,34.26,34.2,34.24,50100.0,30.2246,30.2776,30.2246,30.26,50100.0
2005-02-03 15:50:00,34.23,34.25,34.2,34.24,46800.0,30.2511,30.2688,30.2246,30.26,46800.0
2005-02-04 09:30:00,34.15,34.2,34.05,34.09,37900.0,30.1804,30.2246,30.092,30.1274,37900.0
2005-02-04 09:40:00,34.07,34.08,33.94,34.05,61000.0,30.1097,30.1186,29.9948,30.092,61000.0
2005-02-04 09:50:00,34.07,34.34,34.06,34.1,38000.0,30.1097,30.3483,30.1009,30.1362,38000.0
2005-02-04 10:00:00,34.1,34.45,34.1,34.45,58200.0,30.1362,30.4455,30.1362,30.4455,58200.0
2005-02-04 10:10:00,34.45,34.62,34.36,34.47,43600.0,30.4455,30.5958,30.366,30.4632,43600.0
2005-02-04 10:20:00,34.47,34.6,34.4,34.51,40700.0,30.4632,30.5781,30.4014,30.4986,40700.0
2005-02-04 10:30:00,34.5,34.51,34.28,34.28,94900.0,30.4897,30.4986,30.2953,30.2953,94900.0
2005-02-04 10:40:00,34.28,34.38,34.24,34.35,47300.0,30.2953,30.3837,30.26,30.3572,47300.0
2005-02-04 10:50:00,34.34,34.37,34.31,34.35,19200.0,30.3483,30.3748,30.3218,30.3572,19200.0
2005-02-04 11:00:00,34.35,34.41,34.3,34.34,32700.0,30.3572,30.4102,30.313,30.3483,32700.0
2005-02-04 11:10:00,34.34,34.43,34.25,34.26,27400.0,30.3483,30.4279,30.2688,30.2776,27400.0
2005-02-04 11:20:00,34.27,34.32,34.25,34.26,19600.0,30.2865,30.3307,30.2688,30.2776,19600.0
2005-02-04 11:30:00,34.27,34.3,34.25,34.27,25500.0,30.2865,30.313,30.2688,30.2865,25500.0
2005-02-04 11:40:00,34.27,34.32,34.27,34.32,23400.0,30.2865,30.3307,30.2865,30.3307,23400.0
2005-02-04 11:50:00,34.32,34.34,34.29,34.29,18100.0,30.3307,30.3483,30.3041,30.3041,18100.0
2005-02-04 12:00:00,34.29,34.36,34.29,34.35,27500.0,30.3041,30.366,30.3041,30.3572,27500.0
2005-02-04 12:10:00,34.34,34.39,34.33,34.36,30100.0,30.3483,30.3925,30.3395,30.366,30100.0
2005-02-04 12:20:00,34.36,34.39,34.35,34.35,27300.0,30.366,30.3925,30.3572,30.3572,27300.0
2005-02-04 12:30:00,34.35,34.41,34.34,34.39,22200.0,30.3572,30.4102,30.3483,30.3925,22200.0
2005-02-04 12:40:00,34.38,34.4,34.37,34.38,25900.0,30.3837,30.4014,30.3748,30.3837,25900.0
2005-02-04 12:50:00,34.39,34.39,34.3,34.31,13100.0,30.3925,30.3925,30.313,30.3218,13100.0
2005-02-04 13:00:00,34.29,34.35,34.21,34.22,24500.0,30.3041,30.3572,30.2334,30.2423,24500.0
2005-02-04 13:10:00,34.22,34.27,34.16,34.17,27600.0,30.2423,30.2865,30.1893,30.1981,27600.0
2005-02-04 13:20:00,34.19,34.19,34.1,34.16,30300.0,30.2158,30.2158,30.1362,30.1893,30300.0
2005-02-04 13:30:00,34.15,34.22,34.15,34.22,23700.0,30.1804,30.2423,30.1804,30.2423,23700.0
2005-02-04 13:40:00,34.22,34.33,34.22,34.3,22300.0,30.2423,30.3395,30.2423,30.313,22300.0
2005-02-04 13:50:00,34.29,34.31,34.26,34.26,15600.0,30.3041,30.3218,30.2776,30.2776,15600.0
2005-02-04 14:00:00,34.25,34.36,34.25,34.33,27700.0,30.2688,30.366,30.2688,30.3395,27700.0
2005-02-04 14:10:00,34.34,34.34,34.23,34.23,26400.0,30.3483,30.3483,30.2511,30.2511,26400.0
2005-02-04 14:20:00,34.22,34.27,34.22,34.27,23000.0,30.2423,30.2865,30.2423,30.2865,23000.0
2005-02-04 14:30:00,34.28,34.3,34.25,34.26,29100.0,30.2953,30.313,30.2688,30.2776,29100.0
2005-02-04 14:40:00,34.25,34.36,34.25,34.32,47100.0,30.2688,30.366,30.2688,30.3307,47100.0
2005-02-04 14:50:00,34.34,34.34,34.28,34.28,22300.0,30.3483,30.3483,30.2953,30.2953,22300.0
2005-02-04 15:00:00,34.3,34.34,34.29,34.29,54700.0,30.313,30.3483,30.3041,30.3041,54700.0
2005-02-04 15:10:00,34.28,34.39,34.28,34.37,40700.0,30.2953,30.3925,30.2953,30.3748,40700.0
2005-02-04 15:20:00,34.38,34.41,34.34,34.38,46600.0,30.3837,30.4102,30.3483,30.3837,46600.0
2005-02-04 15:30:00,34.39,34.65,34.39,34.59,48000.0,30.3925,30.6223,30.3925,30.5693,48000.0
2005-02-04 15:40:00,34.58,34.7,34.46,34.51,53100.0,30.5604,30.6665,30.4544,30.4986,53100.0
2005-02-04 15:50:00,34.5,34.63,34.45,34.6,69500.0,30.4897,30.6046,30.4455,30.5781,69500.0
2005-02-07 09:30:00,33.33,33.33,33.33,33.33,100.0,29.4557,29.4557,29.4557,29.4557,100.0
2005-02-07 09:40:00,33.39,33.39,32.52,32.75,469300.0,29.5088,29.5088,28.7399,28.9432,469300.0
2005-02-07 09:50:00,32.75,32.8,32.45,32.73,748300.0,28.9432,28.9873,28.678,28.9255,748300.0
2005-02-07 10:00:00,32.72,33.56,32.7,33.4,357500.0,28.9166,29.659,28.899,29.5176,357500.0
2005-02-07 10:10:00,33.4,33.82,33.39,33.75,333800.0,29.5176,29.8888,29.5088,29.8269,333800.0
2005-02-07 10:20:00,33.75,33.75,33.53,33.63,179700.0,29.8269,29.8269,29.6325,29.7209,179700.0
2005-02-07 10:30:00,33.64,33.93,33.64,33.93,196700.0,29.7297,29.986,29.7297,29.986,196700.0
2005-02-07 10:40:00,33.9,34.35,33.9,34.0,295200.0,29.9595,30.3572,29.9595,30.0479,295200.0
2005-02-07 10:50:00,33.97,34.14,33.86,34.12,120800.0,30.0213,30.1716,29.9241,30.1539,120800.0
2005-02-07 11:00:00,34.12,34.92,34.11,34.75,252300.0,30.1539,30.8609,30.1451,30.7107,252300.0
2005-02-07 11:10:00,34.75,34.85,34.54,34.79,111700.0,30.7107,30.7991,30.5251,30.746,111700.0
2005-02-07 11:20:00,34.83,34.97,34.8,34.95,117100.0,30.7814,30.9051,30.7549,30.8874,117100.0
2005-02-07 11:30:00,34.95,35.6,34.93,35.5,211800.0,30.8874,31.4619,30.8698,31.3735,211800.0
2005-02-07 11:40:00,35.5,35.5,34.86,34.89,147900.0,31.3735,31.3735,30.8079,30.8344,147900.0
2005-02-07 11:50:00,34.92,35.5,34.68,34.7,156700.0,30.8609,31.3735,30.6488,30.6665,156700.0
2005-02-07 12:00:00,34.71,34.87,34.65,34.87,109200.0,30.6753,30.8167,30.6223,30.8167,109200.0
2005-02-07 12:10:00,34.87,34.89,34.6,34.62,105300.0,30.8167,30.8344,30.5781,30.5958,105300.0
2005-02-07 12:20:00,34.63,34.69,34.52,34.6,60400.0,30.6046,30.6577,30.5074,30.5781,60400.0
2005-02-07 12:30:00,34.59,34.62,34.2,34.25,163100.0,30.5693,30.5958,30.2246,30.2688,163100.0
2005-02-07 12:40:00,34.29,34.29,34.13,34.16,77500.0,30.3041,30.3041,30.1627,30.1893,77500.0
2005-02-07 12:50:00,34.16,34.24,34.0,34.12,61000.0,30.1893,30.26,30.0479,30.1539,61000.0
2005-02-07 13:00:00,34.14,34.39,34.1,34.35,65600.0,30.1716,30.3925,30.1362,30.3572,65600.0
2005-02-07 13:10:00,34.33,34.48,34.31,34.46,26500.0,30.3395,30.4721,30.3218,30.4544,26500.0
2005-02-07 13:20:00,34.47,34.61,34.47,34.49,67900.0,30.4632,30.587,30.4632,30.4809,67900.0
2005-02-07 13:30:00,34.49,34.51,34.34,34.4,40300.0,30.4809,30.4986,30.3483,30.4014,40300.0
2005-02-07 13:40:00,34.39,34.4,34.25,34.38,75000.0,30.3925,30.4014,30.2688,30.3837,75000.0
2005-02-07 13:50:00,34.38,34.41,34.2,34.21,105100.0,30.3837,30.4102,30.2246,30.2334,105100.0
2005-02-07 14:00:00,34.25,34.42,34.2,34.28,30400.0,30.2688,30.419,30.2246,30.2953,30400.0
2005-02-07 14:10:00,34.28,34.55,34.27,34.39,51700.0,30.2953,30.5339,30.2865,30.3925,51700.0
2005-02-07 14:20:00,34.38,34.39,34.32,34.36,36100.0,30.3837,30.3925,30.3307,30.366,36100.0
2005-02-07 14:30:00,34.36,34.5,34.36,34.48,41900.0,30.366,30.4897,30.366,30.4721,41900.0
2005-02-07 14:40:00,34.49,34.71,34.49,34.54,49800.0,30.4809,30.6753,30.4809,30.5251,49800.0
2005-02-07 14:50:00,34.54,34.65,34.49,34.63,46900.0,30.5251,30.6223,30.4809,30.6046,46900.0
2005-02-07 15:00:00,34.64,34.67,34.55,34.63,45500.0,30.6135,30.64,30.5339,30.6046,45500.0
2005-02-07 15:10:00,34.63,34.75,34.6,34.6,58100.0,30.6046,30.7107,30.5781,30.5781,58100.0
2005-02-07 15:20:00,34.6,34.6,34.37,34.47,98700.0,30.5781,30.5781,30.3748,30.4632,98700.0
2005-02-07 15:30:00,34.47,34.48,34.21,34.34,112400.0,30.4632,30.4721,30.2334,30.3483,112400.0
2005-02-07 15:40:00,34.41,34.45,34.3,34.36,84200.0,30.4102,30.4455,30.313,30.366,84200.0
2005-02-07 15:50:00,34.36,34.36,34.18,34.19,149300.0,30.366,30.366,30.2069,30.2158,149300.0
2005-02-08 09:30:00,33.88,34.27,33.88,34.23,75900.0,29.9418,30.2865,29.9418,30.2511,75900.0
2005-02-08 09:40:00,34.23,34.27,33.9,34.01,134100.0,30.2511,30.2865,29.9595,30.0567,134100.0
2005-02-08 09:50:00,34.02,34.14,34.01,34.08,42100.0,30.0655,30.1716,30.0567,30.1186,42100.0
2005-02-08 10:00:00,34.07,34.2,34.0,34.19,52100.0,30.1097,30.2246,30.0479,30.2158,52100.0
2005-02-08 10:10:00,34.22,34.25,34.16,34.17,61400.0,30.2423,30.2688,30.1893,30.1981,61400.0
2005-02-08 10:20:00,34.16,34.18,34.11,34.14,46000.0,30.1893,30.2069,30.1451,30.1716,46000.0
2005-02-08 10:30:00,34.16,34.29,34.14,34.29,75900.0,30.1893,30.3041,30.1716,30.3041,75900.0
2005-02-08 10:40:00,34.29,34.38,34.28,34.37,59000.0,30.3041,30.3837,30.2953,30.3748,59000.0
2005-02-08 10:50:00,34.37,34.42,34.33,34.36,61100.0,30.3748,30.419,30.3395,30.366,61100.0
2005-02-08 11:00:00,34.35,34.4,34.31,34.31,27100.0,30.3572,30.4014,30.3218,30.3218,27100.0
2005-02-08 11:10:00,34.34,34.39,34.33,34.39,33300.0,30.3483,30.3925,30.3395,30.3925,33300.0
2005-02-08 11:20:00,34.39,34.43,34.38,34.39,38800.0,30.3925,30.4279,30.3837,30.3925,38800.0
2005-02-08 11:30:00,34.39,34.41,34.34,34.34,16900.0,30.3925,30.4102,30.3483,30.3483,16900.0
2005-02-08 11:40:00,34.34,34.34,34.21,34.27,37900.0,30.3483,30.3483,30.2334,30.2865,37900.0
2005-02-08 11:50:00,34.27,34.29,34.23,34.24,11400.0,30.2865,30.3041,30.2511,30.26,11400.0
2005-02-08 12:00:00,34.24,34.24,34.17,34.17,26600.0,30.26,30.26,30.1981,30.1981,26600.0
2005-02-08 12:10:00,34.16,34.16,34.07,34.08,90400.0,30.1893,30.1893,30.1097,30.1186,90400.0
2005-02-08 12:20:00,34.08,34.23,34.08,34.13,35100.0,30.1186,30.2511,30.1186,30.1627,35100.0
2005-02-08 12:30:00,34.13,34.13,34.08,34.08,13700.0,30.1627,30.1627,30.1186,30.1186,13700.0
2005-02-08 12:40:00,34.08,34.08,34.03,34.05,29800.0,30.1186,30.1186,30.0744,30.092,29800.0
2005-02-08 12:50:00,34.05,34.05,34.0,34.02,49600.0,30.092,30.092,30.0479,30.0655,49600.0
2005-02-08 13:00:00,34.01,34.08,33.99,34.08,18300.0,30.0567,30.1186,30.039,30.1186,18300.0
2005-02-08 13:10:00,34.09,34.19,34.09,34.19,19100.0,30.1274,30.2158,30.1274,30.2158,19100.0
2005-02-08 13:20:00,34.2,34.3,34.19,34.27,22000.0,30.2246,30.313,30.2158,30.2865,22000.0
2005-02-08 13:30:00,34.26,34.35,34.22,34.33,25500.0,30.2776,30.3572,30.2423,30.3395,25500.0
2005-02-08 13:40:00,34.33,34.35,34.25,34.25,14400.0,30.3395,30.3572,30.2688,30.2688,14400.0
2005-02-08 13:50:00,34.26,34.29,34.23,34.25,14800.0,30.2776,30.3041,30.2511,30.2688,14800.0
2005-02-08 14:00:00,34.24,34.24,34.22,34.24,12500.0,30.26,30.26,30.2423,30.26,12500.0
2005-02-08 14:10:00,34.25,34.29,34.24,34.28,24500.0,30.2688,30.3041,30.26,30.2953,24500.0
2005-02-08 14:20:00,34.27,34.33,34.24,34.24,20600.0,30.2865,30.3395,30.26,30.26,20600.0
2005-02-08 14:30:00,34.25,34.25,34.14,34.15,35300.0,30.2688,30.2688,30.1716,30.1804,35300.0
2005-02-08 14:40:00,34.15,34.18,34.13,34.17,24900.0,30.1804,30.2069,30.1627,30.1981,24900.0
2005-02-08 14:50:00,34.18,34.23,34.15,34.18,47800.0,30.2069,30.2511,30.1804,30.2069,47800.0
2005-02-08 15:00:00,34.18,34.23,34.18,34.23,21500.0,30.2069,30.2511,30.2069,30.2511,21500.0
2005-02-08 15:10:00,34.24,34.28,34.15,34.15,26500.0,30.26,30.2953,30.1804,30.1804,26500.0
2005-02-08 15:20:00,34.14,34.19,34.14,34.15,25000.0,30.1716,30.2158,30.1716,30.1804,25000.0
2005-02-08 15:30:00,34.15,34.24,34.14,34.18,41300.0,30.1804,30.26,30.1716,30.2069,41300.0
2005-02-08 15:40:00,34.18,34.21,34.11,34.17,25200.0,30.2069,30.2334,30.1451,30.1981,25200.0
2005-02-08 15:50:00,34.17,34.23,34.16,34.2,35700.0,30.1981,30.2511,30.1893,30.2246,35700.0
2005-02-09 09:30:00,34.19,34.38,34.19,34.28,60500.0,30.2158,30.3837,30.2158,30.2953,60500.0
2005-02-09 09:40:00,34.29,34.34,34.05,34.26,74200.0,30.3041,30.3483,30.092,30.2776,74200.0
2005-02-09 09:50:00,34.26,34.28,34.17,34.26,39000.0,30.2776,30.2953,30.1981,30.2776,39000.0
2005-02-09 10:00:00,34.27,34.3,34.2,34.3,42300.0,30.2865,30.313,30.2246,30.313,42300.0
2005-02-09 10:10:00,34.31,34.31,34.04,34.2,49100.0,30.3218,30.3218,30.0832,30.2246,49100.0
2005-02-09 10:20:00,34.2,34.21,33.91,33.92,30300.0,30.2246,30.2334,29.9683,29.9772,30300.0
2005-02-09 10:30:00,33.92,33.94,33.84,33.86,43500.0,29.9772,29.9948,29.9065,29.9241,43500.0
2005-02-09 10:40:00,33.88,33.88,33.8,33.86,19200.0,29.9418,29.9418,29.8711,29.9241,19200.0
2005-02-09 10:50:00,33.88,33.88,33.77,33.79,49400.0,29.9418,29.9418,29.8446,29.8623,49400.0
2005-02-09 11:00:00,33.79,33.8,33.68,33.68,31700.0,29.8623,29.8711,29.7651,29.7651,31700.0
2005-02-09 11:10:00,33.68,33.71,33.16,33.7,98600.0,29.7651,29.7916,29.3055,29.7827,98600.0
2005-02-09 11:20:00,33.7,33.74,33.67,33.67,37700.0,29.7827,29.8181,29.7562,29.7562,37700.0
2005-02-09 11:30:00,33.67,33.67,33.55,33.59,67200.0,29.7562,29.7562,29.6502,29.6855,67200.0
2005-02-09 11:40:00,33.59,33.59,33.49,33.49,38700.0,29.6855,29.6855,29.5971,29.5971,38700.0
2005-02-09 11:50:00,33.49,33.49,33.43,33.44,28100.0,29.5971,29.5971,29.5441,29.553,28100.0
2005-02-09 12:00:00,33.44,33.44,32.91,33.18,130300.0,29.553,29.553,29.0846,29.3232,130300.0
2005-02-09 12:10:00,33.19,33.26,33.0,33.26,67300.0,29.332,29.3939,29.1641,29.3939,67300.0
2005-02-09 12:20:00,33.25,33.27,33.19,33.21,35500.0,29.385,29.4027,29.332,29.3497,35500.0
2005-02-09 12:30:00,33.2,33.26,33.19,33.26,38200.0,29.3408,29.3939,29.332,29.3939,38200.0
2005-02-09 12:40:00,33.25,33.31,33.24,33.31,24000.0,29.385,29.4381,29.3762,29.4381,24000.0
2005-02-09 12:50:00,33.31,33.34,33.25,33.34,22100.0,29.4381,29.4646,29.385,29.4646,22100.0
2005-02-09 13:00:00,33.33,33.39,33.32,33.39,27300.0,29.4557,29.5088,29.4469,29.5088,27300.0
2005-02-09 13:10:00,33.39,33.46,33.39,33.46,49500.0,29.5088,29.5706,29.5088,29.5706,49500.0
2005-02-09 13:20:00,33.46,33.51,33.45,33.51,13700.0,29.5706,29.6148,29.5618,29.6148,13700.0
2005-02-09 13:30:00,33.5,33.5,33.4,33.41,21500.0,29.606,29.606,29.5176,29.5264,21500.0
2005-02-09 13:40:00,33.4,33.41,33.32,33.36,29800.0,29.5176,29.5264,29.4469,29.4822,29800.0
2005-02-09 13:50:00,33.36,33.39,33.33,33.35,15900.0,29.4822,29.5088,29.4557,29.4734,15900.0
2005-02-09 14:00:00,33.35,33.35,33.28,33.34,27800.0,29.4734,29.4734,29.4115,29.4646,27800.0
2005-02-09 14:10:00,33.34,33.35,33.27,33.29,41400.0,29.4646,29.4734,29.4027,29.4204,41400.0
2005-02-09 14:20:00,33.3,33.36,33.29,33.36,18500.0,29.4292,29.4822,29.4204,29.4822,18500.0
2005-02-09 14:30:00,33.36,33.39,33.27,33.32,47700.0,29.4822,29.5088,29.4027,29.4469,47700.0
2005-02-09 14:40:00,33.3,33.32,33.27,33.3,33600.0,29.4292,29.4469,29.4027,29.4292,33600.0
2005-02-09 14:50:00,33.3,33.32,33.29,33.3,57100.0,29.4292,29.4469,29.4204,29.4292,57100.0
2005-02-09 15:00:00,33.3,33.32,33.28,33.31,42800.0,29.4292,29.4469,29.4115,29.4381,42800.0
2005-02-09 15:10:00,33.33,33.33,33.26,33.28,29200.0,29.4557,29.4557,29.3939,29.4115,29200.0
2005-02-09 15:20:00,33.29,33.32,33.27,33.32,50700.0,29.4204,29.4469,29.4027,29.4469,50700.0
2005-02-09 15:30:00,33.32,33.35,33.3,33.31,71800.0,29.4469,29.4734,29.4292,29.4381,71800.0
2005-02-09 15:40:00,33.3,33.3,33.24,33.27,51400.0,29.4292,29.4292,29.3762,29.4027,51400.0
2005-02-09 15:50:00,33.27,33.27,33.22,33.24,120900.0,29.4027,29.4027,29.3585,29.3762,120900.0
2005-02-10 09:30:00,33.4,33.45,33.14,33.19,97000.0,29.5176,29.5618,29.2878,29.332,97000.0
2005-02-10 09:40:00,33.18,33.22,32.97,33.06,79700.0,29.3232,29.3585,29.1376,29.2171,79700.0
2005-02-10 09:50:00,33.07,33.35,33.05,33.19,68900.0,29.226,29.4734,29.2083,29.332,68900.0
2005-02-10 10:00:00,33.2,33.35,33.17,33.25,46600.0,29.3408,29.4734,29.3143,29.385,46600.0
2005-02-10 10:10:00,33.24,33.41,33.19,33.37,45000.0,29.3762,29.5264,29.332,29.4911,45000.0
2005-02-10 10:20:00,33.36,33.42,33.32,33.39,25200.0,29.4822,29.5353,29.4469,29.5088,25200.0
2005-02-10 10:30:00,33.37,33.42,33.32,33.32,23800.0,29.4911,29.5353,29.4469,29.4469,23800.0
2005-02-10 10:40:00,33.31,33.32,33.2,33.26,22900.0,29.4381,29.4469,29.3408,29.3939,22900.0
2005-02-10 10:50:00,33.25,33.26,33.2,33.21,15200.0,29.385,29.3939,29.3408,29.3497,15200.0
2005-02-10 11:00:00,33.22,33.23,33.14,33.22,23500.0,29.3585,29.3674,29.2878,29.3585,23500.0
2005-02-10 11:10:00,33.22,33.23,33.08,33.08,16800.0,29.3585,29.3674,29.2348,29.2348,16800.0
2005-02-10 11:20:00,33.07,33.11,33.04,33.06,28300.0,29.226,29.2613,29.1994,29.2171,28300.0
2005-02-10 11:30:00,33.06,33.13,33.01,33.05,31300.0,29.2171,29.279,29.1729,29.2083,31300.0
2005-02-10 11:40:00,33.05,33.25,33.04,33.2,24300.0,29.2083,29.385,29.1994,29.3408,24300.0
2005-02-10 11:50:00,33.2,33.2,33.04,33.06,28400.0,29.3408,29.3408,29.1994,29.2171,28400.0
2005-02-10 12:00:00,33.06,33.1,33.03,33.1,22800.0,29.2171,29.2525,29.1906,29.2525,22800.0
2005-02-10 12:10:00,33.12,33.13,33.02,33.09,28000.0,29.2701,29.279,29.1818,29.2436,28000.0
2005-02-10 12:20:00,33.1,33.17,33.1,33.16,24600.0,29.2525,29.3143,29.2525,29.3055,24600.0
2005-02-10 12:30:00,33.13,33.14,33.08,33.13,23600.0,29.279,29.2878,29.2348,29.279,23600.0
2005-02-10 12:40:00,33.12,33.15,33.08,33.1,19300.0,29.2701,29.2967,29.2348,29.2525,19300.0
2005-02-10 12:50:00,33.1,33.13,33.05,33.08,26700.0,29.2525,29.279,29.2083,29.2348,26700.0
2005-02-10 13:00:00,33.07,33.1,33.02,33.05,17400.0,29.226,29.2525,29.1818,29.2083,17400.0
2005-02-10 13:10:00,33.06,33.11,33.04,33.1,11900.0,29.2171,29.2613,29.1994,29.2525,11900.0
2005-02-10 13:20:00,33.1,33.18,33.08,33.17,18800.0,29.2525,29.3232,29.2348,29.3143,18800.0
2005-02-10 13:30:00,33.17,33.26,33.12,33.15,36800.0,29.3143,29.3939,29.2701,29.2967,36800.0
2005-02-10 13:40:00,33.15,33.26,33.14,33.25,31300.0,29.2967,29.3939,29.2878,29.385,31300.0
2005-02-10 13:50:00,33.26,33.26,33.17,33.25,42800.0,29.3939,29.3939,29.3143,29.385,42800.0
2005-02-10 14:00:00,33.27,33.27,33.2,33.21,31500.0,29.4027,29.4027,29.3408,29.3497,31500.0
2005-02-10 14:10:00,33.21,33.22,33.16,33.16,26800.0,29.3497,29.3585,29.3055,29.3055,26800.0
2005-02-10 14:20:00,33.16,33.16,33.1,33.14,13000.0,29.3055,29.3055,29.2525,29.2878,13000.0
2005-02-10 14:30:00,33.14,33.18,33.14,33.18,18300.0,29.2878,29.3232,29.2878,29.3232,18300.0
2005-02-10 14:40:00,33.16,33.21,33.11,33.18,26600.0,29.3055,29.3497,29.2613,29.3232,26600.0
2005-02-10 14:50:00,33.18,33.19,33.07,33.19,27900.0,29.3232,29.332,29.226,29.332,27900.0
2005-02-10 15:00:00,33.2,33.2,33.13,33.17,25600.0,29.3408,29.3408,29.279,29.3143,25600.0
2005-02-10 15:10:00,33.18,33.18,33.13,33.17,30800.0,29.3232,29.3232,29.279,29.3143,30800.0
2005-02-10 15:20:00,33.17,33.19,33.15,33.18,34200.0,29.3143,29.332,29.2967,29.3232,34200.0
2005-02-10 15:30:00,33.17,33.17,33.09,33.1,64000.0,29.3143,29.3143,29.2436,29.2525,64000.0
2005-02-10 15:40:00,33.1,33.14,33.07,33.11,70500.0,29.2525,29.2878,29.226,29.2613,70500.0
2005-02-10 15:50:00,33.11,33.14,32.99,33.1,116600.0,29.2613,29.2878,29.1553,29.2525,116600.0
2005-02-11 09:30:00,32.99,33.3,32.94,33.29,37700.0,29.1553,29.4292,29.1111,29.4204,37700.0
2005-02-11 09:40:00,33.27,33.28,33.1,33.14,26600.0,29.4027,29.4115,29.2525,29.2878,26600.0
2005-02-11 09:50:00,33.15,33.55,33.15,33.45,33900.0,29.2967,29.6502,29.2967,29.5618,33900.0
2005-02-11 10:00:00,33.48,33.64,33.29,33.3,61500.0,29.5883,29.7297,29.4204,29.4292,61500.0
2005-02-11 10:10:00,33.31,33.34,33.18,33.28,21700.0,29.4381,29.4646,29.3232,29.4115,21700.0
2005-02-11 10:20:00,33.31,33.34,33.24,33.3,12500.0,29.4381,29.4646,29.3762,29.4292,12500.0
2005-02-11 10:30:00,33.3,33.35,33.27,33.33,10600.0,29.4292,29.4734,29.4027,29.4557,10600.0
2005-02-11 10:40:00,33.32,33.34,33.26,33.3,11600.0,29.4469,29.4646,29.3939,29.4292,11600.0
2005-02-11 10:50:00,33.29,33.32,33.25,33.31,14000.0,29.4204,29.4469,29.385,29.4381,14000.0
2005-02-11 11:00:00,33.3,33.34,33.29,33.32,25200.0,29.4292,29.4646,29.4204,29.4469,25200.0
2005-02-11 11:10:00,33.32,33.36,33.29,33.3,29900.0,29.4469,29.4822,29.4204,29.4292,29900.0
2005-02-11 11:20:00,33.3,33.39,33.28,33.38,35200.0,29.4292,29.5088,29.4115,29.4999,35200.0
2005-02-11 11:30:00,33.38,33.41,33.33,33.38,38700.0,29.4999,29.5264,29.4557,29.4999,38700.0
2005-02-11 11:40:00,33.38,33.4,33.32,33.32,12900.0,29.4999,29.5176,29.4469,29.4469,12900.0
2005-02-11 11:50:00,33.33,33.38,33.3,33.38,12400.0,29.4557,29.4999,29.4292,29.4999,12400.0
2005-02-11 12:00:00,33.39,33.41,33.36,33.39,16800.0,29.5088,29.5264,29.4822,29.5088,16800.0
2005-02-11 12:10:00,33.39,33.4,33.35,33.38,22800.0,29.5088,29.5176,29.4734,29.4999,22800.0
2005-02-11 12:20:00,33.38,33.41,33.32,33.32,13100.0,29.4999,29.5264,29.4469,29.4469,13100.0
2005-02-11 12:30:00,33.33,33.47,33.33,33.45,22700.0,29.4557,29.5795,29.4557,29.5618,22700.0
2005-02-11 12:40:00,33.45,33.47,33.44,33.46,18200.0,29.5618,29.5795,29.553,29.5706,18200.0
2005-02-11 12:50:00,33.46,33.46,33.41,33.42,13700.0,29.5706,29.5706,29.5264,29.5353,13700.0
2005-02-11 13:00:00,33.42,33.46,33.4,33.43,17600.0,29.5353,29.5706,29.5176,29.5441,17600.0
2005-02-11 13:10:00,33.44,33.45,33.39,33.39,7700.0,29.553,29.5618,29.5088,29.5088,7700.0
2005-02-11 13:20:00,33.41,33.46,33.41,33.46,9300.0,29.5264,29.5706,29.5264,29.5706,9300.0
2005-02-11 13:30:00,33.46,33.49,33.46,33.49,14000.0,29.5706,29.5971,29.5706,29.5971,14000.0
2005-02-11 13:40:00,33.49,33.51,33.48,33.49,16700.0,29.5971,29.6148,29.5883,29.5971,16700.0
2005-02-11 13:50:00,33.49,33.5,33.48,33.5,12100.0,29.5971,29.606,29.5883,29.606,12100.0
2005-02-11 14:00:00,33.5,33.5,33.41,33.42,10000.0,29.606,29.606,29.5264,29.5353,10000.0
2005-02-11 14:10:00,33.42,33.49,33.4,33.49,12200.0,29.5353,29.5971,29.5176,29.5971,12200.0
2005-02-11 14:20:00,33.49,33.49,33.46,33.48,7900.0,29.5971,29.5971,29.5706,29.5883,7900.0
2005-02-11 14:30:00,33.49,33.5,33.46,33.5,21500.0,29.5971,29.606,29.5706,29.606,21500.0
2005-02-11 14:40:00,33.5,33.5,33.48,33.48,9200.0,29.606,29.606,29.5883,29.5883,9200.0
2005-02-11 14:50:00,33.48,33.53,33.47,33.51,33500.0,29.5883,29.6325,29.5795,29.6148,33500.0
2005-02-11 15:00:00,33.5,33.54,33.5,33.54,30500.0,29.606,29.6413,29.606,29.6413,30500.0
2005-02-11 15:10:00,33.54,33.55,33.48,33.48,30500.0,29.6413,29.6502,29.5883,29.5883,30500.0
2005-02-11 15:20:00,33.49,33.53,33.44,33.45,27000.0,29.5971,29.6325,29.553,29.5618,27000.0
2005-02-11 15:30:00,33.44,33.45,33.39,33.44,32000.0,29.553,29.5618,29.5088,29.553,32000.0
2005-02-11 15:40:00,33.44,33.45,33.4,33.44,29100.0,29.553,29.5618,29.5176,29.553,29100.0
2005-02-11 15:50:00,33.44,33.48,33.4,33.45,29500.0,29.553,29.5883,29.5176,29.5618,29500.0
2005-02-14 09:30:00,33.17,33.3,33.14,33.3,35200.0,29.3143,29.4292,29.2878,29.4292,35200.0
2005-02-14 09:40:00,33.26,33.28,33.06,33.06,76000.0,29.3939,29.4115,29.2171,29.2171,76000.0
2005-02-14 09:50:00,33.08,33.27,33.07,33.27,48000.0,29.2348,29.4027,29.226,29.4027,48000.0
2005-02-14 10:00:00,33.26,33.26,33.07,33.09,35700.0,29.3939,29.3939,29.226,29.2436,35700.0
2005-02-14 10:10:00,33.1,33.1,33.06,33.06,25300.0,29.2525,29.2525,29.2171,29.2171,25300.0
2005-02-14 10:20:00,33.06,33.18,33.06,33.18,15000.0,29.2171,29.3232,29.2171,29.3232,15000.0
2005-02-14 10:30:00,33.19,33.4,33.19,33.29,31600.0,29.332,29.5176,29.332,29.4204,31600.0
2005-02-14 10:40:00,33.29,33.29,33.23,33.24,20800.0,29.4204,29.4204,29.3674,29.3762,20800.0
2005-02-14 10:50:00,33.24,33.24,33.21,33.21,14300.0,29.3762,29.3762,29.3497,29.3497,14300.0
2005-02-14 11:00:00,33.21,33.38,33.19,33.38,26800.0,29.3497,29.4999,29.332,29.4999,26800.0
2005-02-14 11:10:00,33.38,33.39,33.3,33.34,29100.0,29.4999,29.5088,29.4292,29.4646,29100.0
2005-02-14 11:20:00,33.34,33.37,33.29,33.29,19100.0,29.4646,29.4911,29.4204,29.4204,19100.0
2005-02-14 11:30:00,33.29,33.3,33.25,33.27,24500.0,29.4204,29.4292,29.385,29.4027,24500.0
2005-02-14 11:40:00,33.27,33.28,33.23,33.23,8200.0,29.4027,29.4115,29.3674,29.3674,8200.0
2005-02-14 11:50:00,33.23,33.24,33.2,33.2,7600.0,29.3674,29.3762,29.3408,29.3408,7600.0
2005-02-14 12:00:00,33.21,33.21,33.17,33.21,27900.0,29.3497,29.3497,29.3143,29.3497,27900.0
2005-02-14 12:10:00,33.21,33.25,33.2,33.24,45600.0,29.3497,29.385,29.3408,29.3762,45600.0
2005-02-14 12:20:00,33.23,33.24,33.2,33.2,14300.0,29.3674,29.3762,29.3408,29.3408,14300.0
2005-02-14 12:30:00,33.21,33.29,33.2,33.28,45100.0,29.3497,29.4204,29.3408,29.4115,45100.0
2005-02-14 12:40:00,33.28,33.28,33.25,33.25,30800.0,29.4115,29.4115,29.385,29.385,30800.0
2005-02-14 12:50:00,33.25,33.26,33.23,33.25,11400.0,29.385,29.3939,29.3674,29.385,11400.0
2005-02-14 13:00:00,33.25,33.26,33.22,33.23,21300.0,29.385,29.3939,29.3585,29.3674,21300.0
2005-02-14 13:10:00,33.23,33.28,33.22,33.27,16700.0,29.3674,29.4115,29.3585,29.4027,16700.0
2005-02-14 13:20:00,33.28,33.32,33.27,33.28,18700.0,29.4115,29.4469,29.4027,29.4115,18700.0
2005-02-14 13:30:00,33.27,33.28,33.26,33.26,17300.0,29.4027,29.4115,29.3939,29.3939,17300.0
2005-02-14 13:40:00,33.26,33.26,33.25,33.25,15400.0,29.3939,29.3939,29.385,29.385,15400.0
2005-02-14 13:50:00,33.25,33.26,33.24,33.26,16000.0,29.385,29.3939,29.3762,29.3939,16000.0
2005-02-14 14:00:00,33.25,33.25,33.21,33.23,15200.0,29.385,29.385,29.3497,29.3674,15200.0
2005-02-14 14:10:00,33.22,33.23,33.2,33.21,14500.0,29.3585,29.3674,29.3408,29.3497,14500.0
2005-02-14 14:20:00,33.21,33.23,33.2,33.21,20900.0,29.3497,29.3674,29.3408,29.3497,20900.0
2005-02-14 14:30:00,33.21,33.23,33.07,33.18,56300.0,29.3497,29.3674,29.226,29.3232,56300.0
2005-02-14 14:40:00,33.19,33.24,33.18,33.23,22200.0,29.332,29.3762,29.3232,29.3674,22200.0
2005-02-14 14:50:00,33.23,33.27,33.22,33.26,22700.0,29.3674,29.4027,29.3585,29.3939,22700.0
2005-02-14 15:00:00,33.25,33.25,33.18,33.22,24900.0,29.385,29.385,29.3232,29.3585,24900.0
2005-02-14 15:10:00,33.21,33.22,33.15,33.21,33600.0,29.3497,29.3585,29.2967,29.3497,33600.0
2005-02-14 15:20:00,33.22,33.26,33.21,33.25,19600.0,29.3585,29.3939,29.3497,29.385,19600.0
2005-02-14 15:30:00,33.25,33.26,33.18,33.19,25300.0,29.385,29.3939,29.3232,29.332,25300.0
2005-02-14 15:40:00,33.19,33.21,33.12,33.18,51900.0,29.332,29.3497,29.2701,29.3232,51900.0
2005-02-14 15:50:00,33.18,33.24,33.15,33.21,59400.0,29.3232,29.3762,29.2967,29.3497,59400.0
2005-02-15 09:30:00,33.1,33.25,33.1,33.15,46800.0,29.2525,29.385,29.2525,29.2967,46800.0
2005-02-15 09:40:00,33.15,33.32,33.12,33.18,24200.0,29.2967,29.4469,29.2701,29.3232,24200.0
2005-02-15 09:50:00,33.16,33.2,33.09,33.09,32300.0,29.3055,29.3408,29.2436,29.2436,32300.0
2005-02-15 10:00:00,33.06,33.14,32.93,33.12,31300.0,29.2171,29.2878,29.1022,29.2701,31300.0
2005-02-15 10:10:00,33.12,33.12,33.07,33.1,26700.0,29.2701,29.2701,29.226,29.2525,26700.0
2005-02-15 10:20:00,33.09,33.12,33.05,33.06,21500.0,29.2436,29.2701,29.2083,29.2171,21500.0
2005-02-15 10:30:00,33.05,33.11,33.05,33.09,53100.0,29.2083,29.2613,29.2083,29.2436,53100.0
2005-02-15 10:40:00,33.08,33.1,32.95,33.04,37800.0,29.2348,29.2525,29.1199,29.1994,37800.0
2005-02-15 10:50:00,33.06,33.11,33.04,33.07,48200.0,29.2171,29.2613,29.1994,29.226,48200.0
2005-02-15 11:00:00,33.08,33.1,33.03,33.1,64600.0,29.2348,29.2525,29.1906,29.2525,64600.0
2005-02-15 11:10:00,33.1,33.21,33.1,33.21,48100.0,29.2525,29.3497,29.2525,29.3497,48100.0
2005-02-15 11:20:00,33.2,33.2,33.12,33.13,54500.0,29.3408,29.3408,29.2701,29.279,54500.0
2005-02-15 11:30:00,33.13,33.14,33.06,33.12,34100.0,29.279,29.2878,29.2171,29.2701,34100.0
2005-02-15 11:40:00,33.12,33.13,33.08,33.09,35100.0,29.2701,29.279,29.2348,29.2436,35100.0
2005-02-15 11:50:00,33.1,33.1,33.07,33.08,11700.0,29.2525,29.2525,29.226,29.2348,11700.0
2005-02-15 12:00:00,33.07,33.11,33.07,33.11,14500.0,29.226,29.2613,29.226,29.2613,14500.0
2005-02-15 12:10:00,33.11,33.12,33.04,33.08,30900.0,29.2613,29.2701,29.1994,29.2348,30900.0
2005-02-15 12:20:00,33.09,33.1,33.07,33.07,12600.0,29.2436,29.2525,29.226,29.226,12600.0
2005-02-15 12:30:00,33.08,33.09,33.04,33.08,33600.0,29.2348,29.2436,29.1994,29.2348,33600.0
2005-02-15 12:40:00,33.08,33.13,33.08,33.13,21100.0,29.2348,29.279,29.2348,29.279,21100.0
2005-02-15 12:50:00,33.13,33.21,33.13,33.14,34100.0,29.279,29.3497,29.279,29.2878,34100.0
2005-02-15 13:00:00,33.13,33.18,33.11,33.12,20400.0,29.279,29.3232,29.2613,29.2701,20400.0
2005-02-15 13:10:00,33.13,33.14,33.09,33.13,14800.0,29.279,29.2878,29.2436,29.279,14800.0
2005-02-15 13:20:00,33.13,33.13,33.0,33.0,19600.0,29.279,29.279,29.1641,29.1641,19600.0
2005-02-15 13:30:00,33.03,33.15,33.0,33.11,31800.0,29.1906,29.2967,29.1641,29.2613,31800.0
2005-02-15 13:40:00,33.11,33.12,33.1,33.11,13500.0,29.2613,29.2701,29.2525,29.2613,13500.0
2005-02-15 13:50:00,33.11,33.13,33.02,33.12,20800.0,29.2613,29.279,29.1818,29.2701,20800.0
2005-02-15 14:00:00,33.11,33.12,33.04,33.09,20300.0,29.2613,29.2701,29.1994,29.2436,20300.0
2005-02-15 14:10:00,33.09,33.12,33.05,33.09,14300.0,29.2436,29.2701,29.2083,29.2436,14300.0
2005-02-15 14:20:00,33.09,33.15,33.09,33.12,19700.0,29.2436,29.2967,29.2436,29.2701,19700.0
2005-02-15 14:30:00,33.13,33.13,33.05,33.07,18100.0,29.279,29.279,29.2083,29.226,18100.0
2005-02-15 14:40:00,33.07,33.1,33.05,33.09,41100.0,29.226,29.2525,29.2083,29.2436,41100.0
2005-02-15 14:50:00,33.09,33.09,33.05,33.08,28100.0,29.2436,29.2436,29.2083,29.2348,28100.0
2005-02-15 15:00:00,33.09,33.1,33.05,33.09,21900.0,29.2436,29.2525,29.2083,29.2436,21900.0
2005-02-15 15:10:00,33.09,33.15,33.08,33.13,24100.0,29.2436,29.2967,29.2348,29.279,24100.0
2005-02-15 15:20:00,33.13,33.18,33.08,33.13,29500.0,29.279,29.3232,29.2348,29.279,29500.0
2005-02-15 15:30:00,33.14,33.17,33.09,33.15,39500.0,29.2878,29.3143,29.2436,29.2967,39500.0
2005-02-15 15:40:00,33.15,33.17,33.12,33.14,22100.0,29.2967,29.3143,29.2701,29.2878,22100.0
2005-02-15 15:50:00,33.12,33.15,33.1,33.11,46700.0,29.2701,29.2967,29.2525,29.2613,46700.0
2005-02-16 09:30:00,33.07,33.09,32.98,33.08,48700.0,29.226,29.2436,29.1464,29.2348,48700.0
2005-02-16 09:40:00,33.08,33.17,33.0,33.08,29900.0,29.2348,29.3143,29.1641,29.2348,29900.0
2005-02-16 09:50:00,33.08,33.14,33.07,33.08,18000.0,29.2348,29.2878,29.226,29.2348,18000.0
2005-02-16 10:00:00,33.1,33.17,33.06,33.16,22400.0,29.2525,29.3143,29.2171,29.3055,22400.0
2005-02-16 10:10:00,33.16,33.19,33.1,33.19,13100.0,29.3055,29.332,29.2525,29.332,13100.0
2005-02-16 10:20:00,33.16,33.18,33.11,33.13,17300.0,29.3055,29.3232,29.2613,29.279,17300.0
2005-02-16 10:30:00,33.14,33.15,33.1,33.12,22100.0,29.2878,29.2967,29.2525,29.2701,22100.0
2005-02-16 10:40:00,33.11,33.19,33.1,33.19,63800.0,29.2613,29.332,29.2525,29.332,63800.0
2005-02-16 10:50:00,33.19,33.21,33.12,33.13,19600.0,29.332,29.3497,29.2701,29.279,19600.0
2005-02-16 11:00:00,33.12,33.16,33.09,33.13,28300.0,29.2701,29.3055,29.2436,29.279,28300.0
2005-02-16 11:10:00,33.12,33.16,33.1,33.13,23200.0,29.2701,29.3055,29.2525,29.279,23200.0
2005-02-16 11:20:00,33.13,33.13,33.06,33.07,23900.0,29.279,29.279,29.2171,29.226,23900.0
2005-02-16 11:30:00,33.05,33.09,33.05,33.09,19100.0,29.2083,29.2436,29.2083,29.2436,19100.0
2005-02-16 11:40:00,33.1,33.15,33.09,33.13,15000.0,29.2525,29.2967,29.2436,29.279,15000.0
2005-02-16 11:50:00,33.13,33.13,33.07,33.09,16000.0,29.279,29.279,29.226,29.2436,16000.0
2005-02-16 12:00:00,33.09,33.09,32.94,33.04,32900.0,29.2436,29.2436,29.1111,29.1994,32900.0
2005-02-16 12:10:00,33.04,33.05,33.0,33.03,8100.0,29.1994,29.2083,29.1641,29.1906,8100.0
2005-02-16 12:20:00,33.02,33.5,32.99,33.36,219100.0,29.1818,29.606,29.1553,29.4822,219100.0
2005-02-16 12:30:00,33.36,33.36,33.21,33.3,83600.0,29.4822,29.4822,29.3497,29.4292,83600.0
2005-02-16 12:40:00,33.3,33.49,33.3,33.47,72700.0,29.4292,29.5971,29.4292,29.5795,72700.0
2005-02-16 12:50:00,33.47,33.52,33.35,33.36,78100.0,29.5795,29.6237,29.4734,29.4822,78100.0
2005-02-16 13:00:00,33.36,33.43,33.34,33.42,27000.0,29.4822,29.5441,29.4646,29.5353,27000.0
2005-02-16 13:10:00,33.43,33.43,33.2,33.2,27100.0,29.5441,29.5441,29.3408,29.3408,27100.0
2005-02-16 13:20:00,33.2,33.29,33.18,33.28,40200.0,29.3408,29.4204,29.3232,29.4115,40200.0
2005-02-16 13:30:00,33.29,33.34,33.2,33.33,21600.0,29.4204,29.4646,29.3408,29.4557,21600.0
2005-02-16 13:40:00,33.3,33.3,33.2,33.21,16400.0,29.4292,29.4292,29.3408,29.3497,16400.0
2005-02-16 13:50:00,33.2,33.21,33.14,33.16,28400.0,29.3408,29.3497,29.2878,29.3055,28400.0
2005-02-16 14:00:00,33.15,33.29,33.12,33.29,33700.0,29.2967,29.4204,29.2701,29.4204,33700.0
2005-02-16 14:10:00,33.28,33.28,33.19,33.21,16700.0,29.4115,29.4115,29.332,29.3497,16700.0
2005-02-16 14:20:00,33.21,33.33,33.18,33.26,29500.0,29.3497,29.4557,29.3232,29.3939,29500.0
2005-02-16 14:30:00,33.26,33.36,33.26,33.33,32000.0,29.3939,29.4822,29.3939,29.4557,32000.0
2005-02-16 14:40:00,33.32,33.41,33.27,33.39,31100.0,29.4469,29.5264,29.4027,29.5088,31100.0
2005-02-16 14:50:00,33.38,33.51,33.38,33.49,39300.0,29.4999,29.6148,29.4999,29.5971,39300.0
2005-02-16 15:00:00,33.48,33.49,33.36,33.44,28700.0,29.5883,29.5971,29.4822,29.553,28700.0
2005-02-16 15:10:00,33.44,33.46,33.38,33.4,28100.0,29.553,29.5706,29.4999,29.5176,28100.0
2005-02-16 15:20:00,33.41,33.46,33.38,33.44,33800.0,29.5264,29.5706,29.4999,29.553,33800.0
2005-02-16 15:30:00,33.45,33.49,33.38,33.38,33200.0,29.5618,29.5971,29.4999,29.4999,33200.0
2005-02-16 15:40:00,33.38,33.44,33.37,33.43,34800.0,29.4999,29.553,29.4911,29.5441,34800.0
2005-02-16 15:50:00,33.42,33.5,33.42,33.47,61700.0,29.5353,29.606,29.5353,29.5795,61700.0
2005-02-17 09:30:00,33.6,33.7,33.5,33.58,46000.0,29.6944,29.7827,29.606,29.6767,46000.0
2005-02-17 09:40:00,33.58,33.64,33.5,33.54,47200.0,29.6767,29.7297,29.606,29.6413,47200.0
2005-02-17 09:50:00,33.54,33.58,33.41,33.41,37300.0,29.6413,29.6767,29.5264,29.5264,37300.0
2005-02-17 10:00:00,33.41,33.52,33.37,33.52,31600.0,29.5264,29.6237,29.4911,29.6237,31600.0
2005-02-17 10:10:00,33.48,33.48,33.41,33.47,22900.0,29.5883,29.5883,29.5264,29.5795,22900.0
2005-02-17 10:20:00,33.47,33.56,33.46,33.53,16800.0,29.5795,29.659,29.5706,29.6325,16800.0
2005-02-17 10:30:00,33.55,33.55,33.47,33.51,25000.0,29.6502,29.6502,29.5795,29.6148,25000.0
2005-02-17 10:40:00,33.52,33.65,33.51,33.51,28800.0,29.6237,29.7385,29.6148,29.6148,28800.0
2005-02-17 10:50:00,33.51,33.57,33.51,33.56,22300.0,29.6148,29.6678,29.6148,29.659,22300.0
2005-02-17 11:00:00,33.57,33.65,33.54,33.63,35800.0,29.6678,29.7385,29.6413,29.7209,35800.0
2005-02-17 11:10:00,33.63,33.66,33.63,33.64,16100.0,29.7209,29.7474,29.7209,29.7297,16100.0
2005-02-17 11:20:00,33.61,33.85,33.61,33.65,42200.0,29.7032,29.9153,29.7032,29.7385,42200.0
2005-02-17 11:30:00,33.65,33.68,33.64,33.67,15000.0,29.7385,29.7651,29.7297,29.7562,15000.0
2005-02-17 11:40:00,33.68,33.68,33.62,33.64,21900.0,29.7651,29.7651,29.712,29.7297,21900.0
2005-02-17 11:50:00,33.64,33.64,33.59,33.62,12500.0,29.7297,29.7297,29.6855,29.712,12500.0
2005-02-17 12:00:00,33.62,33.68,33.62,33.64,11100.0,29.712,29.7651,29.712,29.7297,11100.0
2005-02-17 12:10:00,33.64,33.68,33.64,33.67,16100.0,29.7297,29.7651,29.7297,29.7562,16100.0
2005-02-17 12:20:00,33.67,33.76,33.65,33.66,57900.0,29.7562,29.8358,29.7385,29.7474,57900.0
2005-02-17 12:30:00,33.65,33.66,33.62,33.64,12400.0,29.7385,29.7474,29.712,29.7297,12400.0
2005-02-17 12:40:00,33.64,33.66,33.62,33.63,20500.0,29.7297,29.7474,29.712,29.7209,20500.0
2005-02-17 12:50:00,33.64,33.71,33.63,33.71,30400.0,29.7297,29.7916,29.7209,29.7916,30400.0
2005-02-17 13:00:00,33.72,33.76,33.7,33.7,29500.0,29.8004,29.8358,29.7827,29.7827,29500.0
2005-02-17 13:10:00,33.71,33.72,33.69,33.71,18400.0,29.7916,29.8004,29.7739,29.7916,18400.0
2005-02-17 13:20:00,33.7,33.77,33.7,33.74,25000.0,29.7827,29.8446,29.7827,29.8181,25000.0
2005-02-17 13:30:00,33.74,33.85,33.74,33.84,44700.0,29.8181,29.9153,29.8181,29.9065,44700.0
2005-02-17 13:40:00,33.84,33.89,33.8,33.82,29300.0,29.9065,29.9506,29.8711,29.8888,29300.0
2005-02-17 13:50:00,33.83,33.97,33.79,33.97,31500.0,29.8976,30.0213,29.8623,30.0213,31500.0
2005-02-17 14:00:00,33.95,33.98,33.82,33.83,58200.0,30.0037,30.0302,29.8888,29.8976,58200.0
2005-02-17 14:10:00,33.83,33.83,33.79,33.82,59000.0,29.8976,29.8976,29.8623,29.8888,59000.0
2005-02-17 14:20:00,33.82,33.88,33.8,33.81,20600.0,29.8888,29.9418,29.8711,29.8799,20600.0
2005-02-17 14:30:00,33.81,33.81,33.77,33.77,60800.0,29.8799,29.8799,29.8446,29.8446,60800.0
2005-02-17 14:40:00,33.76,33.79,33.69,33.69,65900.0,29.8358,29.8623,29.7739,29.7739,65900.0
2005-02-17 14:50:00,33.7,33.75,33.66,33.73,17500.0,29.7827,29.8269,29.7474,29.8092,17500.0
2005-02-17 15:00:00,33.74,33.77,33.69,33.71,50600.0,29.8181,29.8446,29.7739,29.7916,50600.0
2005-02-17 15:10:00,33.71,33.73,33.68,33.69,68300.0,29.7916,29.8092,29.7651,29.7739,68300.0
2005-02-17 15:20:00,33.69,33.73,33.66,33.7,70200.0,29.7739,29.8092,29.7474,29.7827,70200.0
2005-02-17 15:30:00,33.71,33.74,33.68,33.74,42600.0,29.7916,29.8181,29.7651,29.8181,42600.0
2005-02-17 15:40:00,33.75,33.76,33.68,33.69,45300.0,29.8269,29.8358,29.7651,29.7739,45300.0
2005-02-17 15:50:00,33.69,33.71,33.66,33.67,103400.0,29.7739,29.7916,29.7474,29.7562,103400.0
2005-02-18 09:30:00,33.75,33.75,33.67,33.68,101200.0,29.8269,29.8269,29.7562,29.7651,101200.0
2005-02-18 09:40:00,33.68,33.7,33.64,33.68,91400.0,29.7651,29.7827,29.7297,29.7651,91400.0
2005-02-18 09:50:00,33.67,33.72,33.66,33.68,134700.0,29.7562,29.8004,29.7474,29.7651,134700.0
2005-02-18 10:00:00,33.68,33.89,33.68,33.74,41800.0,29.7651,29.9506,29.7651,29.8181,41800.0
2005-02-18 10:10:00,33.72,33.75,33.6,33.6,29100.0,29.8004,29.8269,29.6944,29.6944,29100.0
2005-02-18 10:20:00,33.6,33.68,33.57,33.6,23700.0,29.6944,29.7651,29.6678,29.6944,23700.0
2005-02-18 10:30:00,33.59,33.68,33.59,33.59,19200.0,29.6855,29.7651,29.6855,29.6855,19200.0
2005-02-18 10:40:00,33.59,33.59,33.47,33.47,22500.0,29.6855,29.6855,29.5795,29.5795,22500.0
2005-02-18 10:50:00,33.47,33.57,33.46,33.56,10500.0,29.5795,29.6678,29.5706,29.659,10500.0
2005-02-18 11:00:00,33.57,33.59,33.51,33.55,21900.0,29.6678,29.6855,29.6148,29.6502,21900.0
2005-02-18 11:10:00,33.55,33.58,33.47,33.47,11800.0,29.6502,29.6767,29.5795,29.5795,11800.0
2005-02-18 11:20:00,33.46,33.47,33.43,33.47,17500.0,29.5706,29.5795,29.5441,29.5795,17500.0
2005-02-18 11:30:00,33.47,33.49,33.43,33.46,16300.0,29.5795,29.5971,29.5441,29.5706,16300.0
2005-02-18 11:40:00,33.47,33.47,33.35,33.36,18900.0,29.5795,29.5795,29.4734,29.4822,18900.0
2005-02-18 11:50:00,33.36,33.37,33.26,33.32,26400.0,29.4822,29.4911,29.3939,29.4469,26400.0
2005-02-18 12:00:00,33.32,33.47,33.32,33.34,13300.0,29.4469,29.5795,29.4469,29.4646,13300.0
2005-02-18 12:10:00,33.34,33.36,33.33,33.36,7900.0,29.4646,29.4822,29.4557,29.4822,7900.0
2005-02-18 12:20:00,33.36,33.41,33.36,33.4,5200.0,29.4822,29.5264,29.4822,29.5176,5200.0
2005-02-18 12:30:00,33.41,33.44,33.41,33.43,5900.0,29.5264,29.553,29.5264,29.5441,5900.0
2005-02-18 12:40:00,33.44,33.48,33.43,33.48,6400.0,29.553,29.5883,29.5441,29.5883,6400.0
2005-02-18 12:50:00,33.48,33.53,33.48,33.48,13600.0,29.5883,29.6325,29.5883,29.5883,13600.0
2005-02-18 13:00:00,33.49,33.5,33.47,33.49,15100.0,29.5971,29.606,29.5795,29.5971,15100.0
2005-02-18 13:10:00,33.49,33.49,33.4,33.41,6400.0,29.5971,29.5971,29.5176,29.5264,6400.0
2005-02-18 13:20:00,33.41,33.47,33.41,33.47,11000.0,29.5264,29.5795,29.5264,29.5795,11000.0
2005-02-18 13:30:00,33.48,33.55,33.47,33.55,24900.0,29.5883,29.6502,29.5795,29.6502,24900.0
2005-02-18 13:40:00,33.56,33.56,33.46,33.49,11400.0,29.659,29.659,29.5706,29.5971,11400.0
2005-02-18 13:50:00,33.49,33.49,33.48,33.49,7300.0,29.5971,29.5971,29.5883,29.5971,7300.0
2005-02-18 14:00:00,33.5,33.53,33.48,33.49,24100.0,29.606,29.6325,29.5883,29.5971,24100.0
2005-02-18 14:10:00,33.49,33.5,33.49,33.49,10100.0,29.5971,29.606,29.5971,29.5971,10100.0
2005-02-18 14:20:00,33.5,33.5,33.49,33.5,4000.0,29.606,29.606,29.5971,29.606,4000.0
2005-02-18 14:30:00,33.5,33.5,33.49,33.5,9700.0,29.606,29.606,29.5971,29.606,9700.0
2005-02-18 14:40:00,33.5,33.5,33.49,33.49,8700.0,29.606,29.606,29.5971,29.5971,8700.0
2005-02-18 14:50:00,33.5,33.5,33.38,33.39,26800.0,29.606,29.606,29.4999,29.5088,26800.0
2005-02-18 15:00:00,33.39,33.39,33.35,33.36,13500.0,29.5088,29.5088,29.4734,29.4822,13500.0
2005-02-18 15:10:00,33.36,33.38,33.36,33.36,20400.0,29.4822,29.4999,29.4822,29.4822,20400.0
2005-02-18 15:20:00,33.37,33.44,33.35,33.44,27400.0,29.4911,29.553,29.4734,29.553,27400.0
2005-02-18 15:30:00,33.44,33.45,33.31,33.36,41600.0,29.553,29.5618,29.4381,29.4822,41600.0
2005-02-18 15:40:00,33.36,33.4,33.35,33.39,20300.0,29.4822,29.5176,29.4734,29.5088,20300.0
2005-02-18 15:50:00,33.38,33.4,33.29,33.38,65200.0,29.4999,29.5176,29.4204,29.4999,65200.0
2005-02-22 09:30:00,32.85,33.12,32.8,33.02,79400.0,29.0315,29.2701,28.9873,29.1818,79400.0
2005-02-22 09:40:00,32.98,33.03,32.71,32.74,60700.0,29.1464,29.1906,28.9078,28.9343,60700.0
2005-02-22 09:50:00,32.7,32.86,32.56,32.63,36700.0,28.899,29.0404,28.7752,28.8371,36700.0
2005-02-22 10:00:00,32.61,32.72,32.61,32.7,20500.0,28.8194,28.9166,28.8194,28.899,20500.0
2005-02-22 10:10:00,32.69,32.7,32.13,32.3,56100.0,28.8901,28.899,28.3952,28.5455,56100.0
2005-02-22 10:20:00,32.14,32.19,31.87,32.19,175200.0,28.4041,28.4482,28.1654,28.4482,175200.0
2005-02-22 10:30:00,32.15,32.55,32.15,32.54,89200.0,28.4129,28.7664,28.4129,28.7576,89200.0
2005-02-22 10:40:00,32.52,32.6,32.41,32.5,35500.0,28.7399,28.8106,28.6427,28.7222,35500.0
2005-02-22 10:50:00,32.5,32.5,32.45,32.47,20800.0,28.7222,28.7222,28.678,28.6957,20800.0
2005-02-22 11:00:00,32.47,32.52,32.47,32.5,32100.0,28.6957,28.7399,28.6957,28.7222,32100.0
2005-02-22 11:10:00,32.49,32.5,32.34,32.38,41900.0,28.7134,28.7222,28.5808,28.6162,41900.0
2005-02-22 11:20:00,32.34,32.44,32.31,32.4,32900.0,28.5808,28.6692,28.5543,28.6338,32900.0
2005-02-22 11:30:00,32.4,32.42,32.34,32.35,24900.0,28.6338,28.6515,28.5808,28.5897,24900.0
2005-02-22 11:40:00,32.35,32.44,32.23,32.23,38400.0,28.5897,28.6692,28.4836,28.4836,38400.0
2005-02-22 11:50:00,32.22,32.23,32.12,32.12,29000.0,28.4748,28.4836,28.3864,28.3864,29000.0
2005-02-22 12:00:00,32.12,32.22,32.12,32.22,30800.0,28.3864,28.4748,28.3864,28.4748,30800.0
2005-02-22 12:10:00,32.21,32.23,32.13,32.14,19200.0,28.4659,28.4836,28.3952,28.4041,19200.0
2005-02-22 12:20:00,32.15,32.18,32.0,32.09,64200.0,28.4129,28.4394,28.2803,28.3599,64200.0
2005-02-22 12:30:00,32.08,32.16,32.04,32.13,26900.0,28.351,28.4217,28.3157,28.3952,26900.0
2005-02-22 12:40:00,32.13,32.23,32.1,32.23,22600.0,28.3952,28.4836,28.3687,28.4836,22600.0
2005-02-22 12:50:00,32.23,32.23,32.19,32.19,10300.0,28.4836,28.4836,28.4482,28.4482,10300.0
2005-02-22 13:00:00,32.19,32.2,32.1,32.12,32000.0,28.4482,28.4571,28.3687,28.3864,32000.0
2005-02-22 13:10:00,32.13,32.19,32.13,32.15,13800.0,28.3952,28.4482,28.3952,28.4129,13800.0
2005-02-22 13:20:00,32.15,32.16,32.12,32.16,9900.0,28.4129,28.4217,28.3864,28.4217,9900.0
2005-02-22 13:30:00,32.13,32.13,32.07,32.09,25800.0,28.3952,28.3952,28.3422,28.3599,25800.0
2005-02-22 13:40:00,32.09,32.1,32.02,32.02,29100.0,28.3599,28.3687,28.298,28.298,29100.0
2005-02-22 13:50:00,32.06,32.06,31.94,31.94,28700.0,28.3334,28.3334,28.2273,28.2273,28700.0
2005-02-22 14:00:00,31.95,31.96,31.89,31.92,26500.0,28.2361,28.245,28.1831,28.2096,26500.0
2005-02-22 14:10:00,31.94,32.0,31.9,31.99,25300.0,28.2273,28.2803,28.192,28.2715,25300.0
2005-02-22 14:20:00,31.99,32.0,31.96,32.0,20700.0,28.2715,28.2803,28.245,28.2803,20700.0
2005-02-22 14:30:00,31.99,32.04,31.98,32.03,20700.0,28.2715,28.3157,28.2627,28.3068,20700.0
2005-02-22 14:40:00,32.04,32.06,32.02,32.05,30300.0,28.3157,28.3334,28.298,28.3245,30300.0
2005-02-22 14:50:00,32.05,32.06,31.93,31.93,30300.0,28.3245,28.3334,28.2185,28.2185,30300.0
2005-02-22 15:00:00,31.91,31.98,31.87,31.87,58400.0,28.2008,28.2627,28.1654,28.1654,58400.0
2005-02-22 15:10:00,31.87,31.88,31.67,31.75,108000.0,28.1654,28.1743,27.9887,28.0594,108000.0
2005-02-22 15:20:00,31.74,31.81,31.66,31.73,68900.0,28.0506,28.1124,27.9799,28.0417,68900.0
2005-02-22 15:30:00,31.73,31.79,31.72,31.79,49000.0,28.0417,28.0947,28.0329,28.0947,49000.0
2005-02-22 15:40:00,31.79,31.83,31.75,31.76,63800.0,28.0947,28.1301,28.0594,28.0682,63800.0
2005-02-22 15:50:00,31.76,31.82,31.74,31.74,84500.0,28.0682,28.1213,28.0506,28.0506,84500.0
2005-02-23 09:30:00,31.9,31.95,31.74,31.74,58300.0,28.192,28.2361,28.0506,28.0506,58300.0
2005-02-23 09:40:00,31.74,31.9,31.65,31.86,78600.0,28.0506,28.192,27.971,28.1566,78600.0
2005-02-23 09:50:00,31.86,31.96,31.83,31.9,70800.0,28.1566,28.245,28.1301,28.192,70800.0
2005-02-23 10:00:00,31.88,31.93,31.82,31.89,47200.0,28.1743,28.2185,28.1213,28.1831,47200.0
2005-02-23 10:10:00,31.89,32.15,31.88,32.15,83900.0,28.1831,28.4129,28.1743,28.4129,83900.0
2005-02-23 10:20:00,32.13,32.15,31.86,31.92,87300.0,28.3952,28.4129,28.1566,28.2096,87300.0
2005-02-23 10:30:00,31.92,32.02,31.89,32.02,41100.0,28.2096,28.298,28.1831,28.298,41100.0
2005-02-23 10:40:00,32.02,32.03,31.87,31.93,50500.0,28.298,28.3068,28.1654,28.2185,50500.0
2005-02-23 10:50:00,31.94,31.94,31.82,31.89,35000.0,28.2273,28.2273,28.1213,28.1831,35000.0
2005-02-23 11:00:00,31.89,31.89,31.87,31.87,32800.0,28.1831,28.1831,28.1654,28.1654,32800.0
2005-02-23 11:10:00,31.87,31.91,31.8,31.89,60600.0,28.1654,28.2008,28.1036,28.1831,60600.0
2005-02-23 11:20:00,31.89,31.91,31.88,31.9,19100.0,28.1831,28.2008,28.1743,28.192,19100.0
2005-02-23 11:30:00,31.91,31.96,31.89,31.95,40300.0,28.2008,28.245,28.1831,28.2361,40300.0
2005-02-23 11:40:00,31.96,32.0,31.95,31.96,27800.0,28.245,28.2803,28.2361,28.245,27800.0
2005-02-23 11:50:00,31.97,31.98,31.89,31.94,21300.0,28.2538,28.2627,28.1831,28.2273,21300.0
2005-02-23 12:00:00,31.94,31.98,31.91,31.91,55100.0,28.2273,28.2627,28.2008,28.2008,55100.0
2005-02-23 12:10:00,31.91,31.97,31.91,31.97,76000.0,28.2008,28.2538,28.2008,28.2538,76000.0
2005-02-23 12:20:00,31.98,32.12,31.98,32.09,29200.0,28.2627,28.3864,28.2627,28.3599,29200.0
2005-02-23 12:30:00,32.09,32.18,32.09,32.15,27600.0,28.3599,28.4394,28.3599,28.4129,27600.0
2005-02-23 12:40:00,32.14,32.2,32.13,32.16,41300.0,28.4041,28.4571,28.3952,28.4217,41300.0
2005-02-23 12:50:00,32.15,32.2,32.12,32.19,31800.0,28.4129,28.4571,28.3864,28.4482,31800.0
2005-02-23 13:00:00,32.18,32.22,32.11,32.17,78000.0,28.4394,28.4748,28.3775,28.4306,78000.0
2005-02-23 13:10:00,32.19,32.2,32.08,32.2,25600.0,28.4482,28.4571,28.351,28.4571,25600.0
2005-02-23 13:20:00,32.18,32.2,32.11,32.19,35800.0,28.4394,28.4571,28.3775,28.4482,35800.0
2005-02-23 13:30:00,32.18,32.22,32.18,32.2,26500.0,28.4394,28.4748,28.4394,28.4571,26500.0
2005-02-23 13:40:00,32.19,32.23,32.13,32.23,29600.0,28.4482,28.4836,28.3952,28.4836,29600.0
2005-02-23 13:50:00,32.21,32.23,32.19,32.19,13400.0,28.4659,28.4836,28.4482,28.4482,13400.0
2005-02-23 14:00:00,32.19,32.22,32.18,32.2,27700.0,28.4482,28.4748,28.4394,28.4571,27700.0
2005-02-23 14:10:00,32.19,32.21,32.18,32.19,29500.0,28.4482,28.4659,28.4394,28.4482,29500.0
2005-02-23 14:20:00,32.19,32.22,32.05,32.2,64500.0,28.4482,28.4748,28.3245,28.4571,64500.0
2005-02-23 14:30:00,32.2,32.29,32.2,32.27,48100.0,28.4571,28.5366,28.4571,28.519,48100.0
2005-02-23 14:40:00,32.28,32.31,32.27,32.3,29200.0,28.5278,28.5543,28.519,28.5455,29200.0
2005-02-23 14:50:00,32.3,32.34,32.29,32.3,25200.0,28.5455,28.5808,28.5366,28.5455,25200.0
2005-02-23 15:00:00,32.32,32.38,32.28,32.37,27000.0,28.5631,28.6162,28.5278,28.6073,27000.0
2005-02-23 15:10:00,32.38,32.44,32.38,32.44,39800.0,28.6162,28.6692,28.6162,28.6692,39800.0
2005-02-23 15:20:00,32.43,32.49,32.43,32.45,23600.0,28.6604,28.7134,28.6604,28.678,23600.0
2005-02-23 15:30:00,32.45,32.54,32.43,32.43,42600.0,28.678,28.7576,28.6604,28.6604,42600.0
2005-02-23 15:40:00,32.42,32.42,32.33,32.34,36600.0,28.6515,28.6515,28.572,28.5808,36600.0
2005-02-23 15:50:00,32.34,32.36,32.34,32.35,43200.0,28.5808,28.5985,28.5808,28.5897,43200.0
2005-02-24 09:30:00,32.4,32.4,32.22,32.34,39800.0,28.6338,28.6338,28.4748,28.5808,39800.0
2005-02-24 09:40:00,32.32,32.34,32.2,32.28,45300.0,28.5631,28.5808,28.4571,28.5278,45300.0
2005-02-24 09:50:00,32.28,32.37,32.23,32.3,50100.0,28.5278,28.6073,28.4836,28.5455,50100.0
2005-02-24 10:00:00,32.31,32.37,32.27,32.35,26800.0,28.5543,28.6073,28.519,28.5897,26800.0
2005-02-24 10:10:00,32.35,32.49,32.35,32.45,21300.0,28.5897,28.7134,28.5897,28.678,21300.0
2005-02-24 10:20:00,32.46,32.53,32.37,32.41,26800.0,28.6869,28.7487,28.6073,28.6427,26800.0
2005-02-24 10:30:00,32.42,32.58,32.41,32.47,28400.0,28.6515,28.7929,28.6427,28.6957,28400.0
2005-02-24 10:40:00,32.47,32.61,32.46,32.6,36500.0,28.6957,28.8194,28.6869,28.8106,36500.0
2005-02-24 10:50:00,32.59,32.62,32.47,32.47,25300.0,28.8018,28.8283,28.6957,28.6957,25300.0
2005-02-24 11:00:00,32.47,32.55,32.45,32.55,20400.0,28.6957,28.7664,28.678,28.7664,20400.0
2005-02-24 11:10:00,32.55,32.7,32.53,32.64,27800.0,28.7664,28.899,28.7487,28.8459,27800.0
2005-02-24 11:20:00,32.64,32.66,32.63,32.63,14600.0,28.8459,28.8636,28.8371,28.8371,14600.0
2005-02-24 11:30:00,32.62,32.65,32.61,32.62,17600.0,28.8283,28.8548,28.8194,28.8283,17600.0
2005-02-24 11:40:00,32.62,32.64,32.53,32.62,13900.0,28.8283,28.8459,28.7487,28.8283,13900.0
2005-02-24 11:50:00,32.62,32.62,32.55,32.6,11700.0,28.8283,28.8283,28.7664,28.8106,11700.0
2005-02-24 12:00:00,32.61,32.66,32.6,32.65,23700.0,28.8194,28.8636,28.8106,28.8548,23700.0
2005-02-24 12:10:00,32.64,32.7,32.64,32.69,13600.0,28.8459,28.899,28.8459,28.8901,13600.0
2005-02-24 12:20:00,32.68,32.78,32.68,32.74,23800.0,28.8813,28.9697,28.8813,28.9343,23800.0
2005-02-24 12:30:00,32.75,32.75,32.67,32.72,15600.0,28.9432,28.9432,28.8725,28.9166,15600.0
2005-02-24 12:40:00,32.72,32.76,32.67,32.76,18900.0,28.9166,28.952,28.8725,28.952,18900.0
2005-02-24 12:50:00,32.76,32.76,32.72,32.75,12200.0,28.952,28.952,28.9166,28.9432,12200.0
2005-02-24 13:00:00,32.75,32.75,32.66,32.7,12200.0,28.9432,28.9432,28.8636,28.899,12200.0
2005-02-24 13:10:00,32.7,32.75,32.7,32.75,10800.0,28.899,28.9432,28.899,28.9432,10800.0
2005-02-24 13:20:00,32.74,32.77,32.73,32.75,15200.0,28.9343,28.9608,28.9255,28.9432,15200.0
2005-02-24 13:30:00,32.76,32.82,32.73,32.82,20400.0,28.952,29.005,28.9255,29.005,20400.0
2005-02-24 13:40:00,32.82,32.89,32.82,32.85,20200.0,29.005,29.0669,29.005,29.0315,20200.0
2005-02-24 13:50:00,32.85,32.87,32.83,32.84,12200.0,29.0315,29.0492,29.0139,29.0227,12200.0
2005-02-24 14:00:00,32.83,32.86,32.82,32.85,31800.0,29.0139,29.0404,29.005,29.0315,31800.0
2005-02-24 14:10:00,32.85,33.0,32.85,32.98,28100.0,29.0315,29.1641,29.0315,29.1464,28100.0
2005-02-24 14:20:00,33.0,33.03,32.99,33.0,33900.0,29.1641,29.1906,29.1553,29.1641,33900.0
2005-02-24 14:30:00,33.0,33.11,32.98,32.98,37400.0,29.1641,29.2613,29.1464,29.1464,37400.0
2005-02-24 14:40:00,32.99,33.15,32.98,33.04,21600.0,29.1553,29.2967,29.1464,29.1994,21600.0
2005-02-24 14:50:00,33.04,33.06,33.01,33.04,15100.0,29.1994,29.2171,29.1729,29.1994,15100.0
2005-02-24 15:00:00,33.04,33.06,33.02,33.02,17000.0,29.1994,29.2171,29.1818,29.1818,17000.0
2005-02-24 15:10:00,33.02,33.04,33.01,33.02,14500.0,29.1818,29.1994,29.1729,29.1818,14500.0
2005-02-24 15:20:00,33.02,33.09,33.02,33.05,30300.0,29.1818,29.2436,29.1818,29.2083,30300.0
2005-02-24 15:30:00,33.05,33.14,33.04,33.13,28900.0,29.2083,29.2878,29.1994,29.279,28900.0
2005-02-24 15:40:00,33.11,33.2,33.05,33.09,36300.0,29.2613,29.3408,29.2083,29.2436,36300.0
2005-02-24 15:50:00,33.08,33.17,33.08,33.15,46000.0,29.2348,29.3143,29.2348,29.2967,46000.0
2005-02-25 09:30:00,32.9,33.0,32.9,32.98,49600.0,29.0757,29.1641,29.0757,29.1464,49600.0
2005-02-25 09:40:00,32.98,32.98,32.7,32.71,56000.0,29.1464,29.1464,28.899,28.9078,56000.0
2005-02-25 09:50:00,32.69,32.73,32.6,32.72,53100.0,28.8901,28.9255,28.8106,28.9166,53100.0
2005-02-25 10:00:00,32.71,32.8,32.71,32.8,22700.0,28.9078,28.9873,28.9078,28.9873,22700.0
2005-02-25 10:10:00,32.8,32.81,32.71,32.74,19100.0,28.9873,28.9962,28.9078,28.9343,19100.0
2005-02-25 10:20:00,32.75,32.86,32.74,32.86,15900.0,28.9432,29.0404,28.9343,29.0404,15900.0
2005-02-25 10:30:00,32.85,32.9,32.75,32.89,19600.0,29.0315,29.0757,28.9432,29.0669,19600.0
2005-02-25 10:40:00,32.9,32.97,32.85,32.93,25200.0,29.0757,29.1376,29.0315,29.1022,25200.0
2005-02-25 10:50:00,32.9,32.97,32.82,32.94,31500.0,29.0757,29.1376,29.005,29.1111,31500.0
2005-02-25 11:00:00,32.95,33.05,32.95,33.03,52800.0,29.1199,29.2083,29.1199,29.1906,52800.0
2005-02-25 11:10:00,33.03,33.11,33.03,33.07,14700.0,29.1906,29.2613,29.1906,29.226,14700.0
2005-02-25 11:20:00,33.08,33.13,33.03,33.03,15600.0,29.2348,29.279,29.1906,29.1906,15600.0
2005-02-25 11:30:00,33.05,33.08,32.95,33.04,15700.0,29.2083,29.2348,29.1199,29.1994,15700.0
2005-02-25 11:40:00,33.04,33.07,33.0,33.07,13100.0,29.1994,29.226,29.1641,29.226,13100.0
2005-02-25 11:50:00,33.08,33.13,33.03,33.07,21400.0,29.2348,29.279,29.1906,29.226,21400.0
2005-02-25 12:00:00,33.08,33.13,33.02,33.05,23800.0,29.2348,29.279,29.1818,29.2083,23800.0
2005-02-25 12:10:00,33.04,33.14,33.03,33.1,17200.0,29.1994,29.2878,29.1906,29.2525,17200.0
2005-02-25 12:20:00,33.1,33.17,33.1,33.16,12700.0,29.2525,29.3143,29.2525,29.3055,12700.0
2005-02-25 12:30:00,33.15,33.17,33.07,33.14,16500.0,29.2967,29.3143,29.226,29.2878,16500.0
2005-02-25 12:40:00,33.12,33.17,33.1,33.11,13600.0,29.2701,29.3143,29.2525,29.2613,13600.0
2005-02-25 12:50:00,33.12,33.17,33.09,33.15,11800.0,29.2701,29.3143,29.2436,29.2967,11800.0
2005-02-25 13:00:00,33.13,33.16,33.1,33.15,7700.0,29.279,29.3055,29.2525,29.2967,7700.0
2005-02-25 13:10:00,33.16,33.17,33.1,33.12,10000.0,29.3055,29.3143,29.2525,29.2701,10000.0
2005-02-25 13:20:00,33.12,33.12,33.04,33.07,7400.0,29.2701,29.2701,29.1994,29.226,7400.0
2005-02-25 13:30:00,33.06,33.1,32.98,33.08,24400.0,29.2171,29.2525,29.1464,29.2348,24400.0
2005-02-25 13:40:00,33.1,33.17,33.07,33.16,13500.0,29.2525,29.3143,29.226,29.3055,13500.0
2005-02-25 13:50:00,33.16,33.17,33.09,33.12,23000.0,29.3055,29.3143,29.2436,29.2701,23000.0
2005-02-25 14:00:00,33.13,33.18,33.11,33.18,18000.0,29.279,29.3232,29.2613,29.3232,18000.0
2005-02-25 14:10:00,33.16,33.21,33.15,33.19,17000.0,29.3055,29.3497,29.2967,29.332,17000.0
2005-02-25 14:20:00,33.19,33.22,33.17,33.17,23200.0,29.332,29.3585,29.3143,29.3143,23200.0
2005-02-25 14:30:00,33.19,33.28,33.16,33.25,16900.0,29.332,29.4115,29.3055,29.385,16900.0
2005-02-25 14:40:00,33.24,33.26,33.17,33.23,26900.0,29.3762,29.3939,29.3143,29.3674,26900.0
2005-02-25 14:50:00,33.2,33.26,33.18,33.23,42800.0,29.3408,29.3939,29.3232,29.3674,42800.0
2005-02-25 15:00:00,33.22,33.32,33.22,33.28,24400.0,29.3585,29.4469,29.3585,29.4115,24400.0
2005-02-25 15:10:00,33.32,33.38,33.25,33.3,35100.0,29.4469,29.4999,29.385,29.4292,35100.0
2005-02-25 15:20:00,33.3,33.41,33.29,33.41,41700.0,29.4292,29.5264,29.4204,29.5264,41700.0
2005-02-25 15:30:00,33.35,33.37,33.29,33.29,39500.0,29.4734,29.4911,29.4204,29.4204,39500.0
2005-02-25 15:40:00,33.28,33.32,33.25,33.32,47700.0,29.4115,29.4469,29.385,29.4469,47700.0
2005-02-25 15:50:00,33.32,33.36,33.26,33.28,38200.0,29.4469,29.4822,29.3939,29.4115,38200.0
2005-02-28 09:30:00,33.33,33.33,33.21,33.24,29400.0,29.4557,29.4557,29.3497,29.3762,29400.0
2005-02-28 09:40:00,33.25,33.49,33.2,33.22,26500.0,29.385,29.5971,29.3408,29.3585,26500.0
2005-02-28 09:50:00,33.17,33.35,33.04,33.3,41500.0,29.3143,29.4734,29.1994,29.4292,41500.0
2005-02-28 10:00:00,33.29,33.34,33.25,33.29,47900.0,29.4204,29.4646,29.385,29.4204,47900.0
2005-02-28 10:10:00,33.24,33.36,33.16,33.35,21300.0,29.3762,29.4822,29.3055,29.4734,21300.0
2005-02-28 10:20:00,33.4,33.49,33.34,33.47,19300.0,29.5176,29.5971,29.4646,29.5795,19300.0
2005-02-28 10:30:00,33.5,33.56,33.49,33.53,35800.0,29.606,29.659,29.5971,29.6325,35800.0
2005-02-28 10:40:00,33.52,33.6,33.51,33.58,35600.0,29.6237,29.6944,29.6148,29.6767,35600.0
2005-02-28 10:50:00,33.58,33.58,33.49,33.49,15200.0,29.6767,29.6767,29.5971,29.5971,15200.0
2005-02-28 11:00:00,33.48,33.5,33.41,33.48,17800.0,29.5883,29.606,29.5264,29.5883,17800.0
2005-02-28 11:10:00,33.48,33.49,33.41,33.42,27300.0,29.5883,29.5971,29.5264,29.5353,27300.0
2005-02-28 11:20:00,33.42,33.45,33.4,33.41,19400.0,29.5353,29.5618,29.5176,29.5264,19400.0
2005-02-28 11:30:00,33.4,33.42,33.3,33.3,15100.0,29.5176,29.5353,29.4292,29.4292,15100.0
2005-02-28 11:40:00,33.29,33.34,33.22,33.3,15400.0,29.4204,29.4646,29.3585,29.4292,15400.0
2005-02-28 11:50:00,33.28,33.32,33.27,33.32,11900.0,29.4115,29.4469,29.4027,29.4469,11900.0
2005-02-28 12:00:00,33.31,33.33,33.22,33.22,24600.0,29.4381,29.4557,29.3585,29.3585,24600.0
2005-02-28 12:10:00,33.22,33.29,33.22,33.25,35900.0,29.3585,29.4204,29.3585,29.385,35900.0
2005-02-28 12:20:00,33.25,33.26,33.16,33.16,15300.0,29.385,29.3939,29.3055,29.3055,15300.0
2005-02-28 12:30:00,33.16,33.27,33.15,33.21,22200.0,29.3055,29.4027,29.2967,29.3497,22200.0
2005-02-28 12:40:00,33.21,33.34,33.19,33.31,22900.0,29.3497,29.4646,29.332,29.4381,22900.0
2005-02-28 12:50:00,33.32,33.32,33.27,33.28,15400.0,29.4469,29.4469,29.4027,29.4115,15400.0
2005-02-28 13:00:00,33.28,33.3,33.26,33.26,16300.0,29.4115,29.4292,29.3939,29.3939,16300.0
2005-02-28 13:10:00,33.25,33.29,33.25,33.28,7700.0,29.385,29.4204,29.385,29.4115,7700.0
2005-02-28 13:20:00,33.29,33.3,33.27,33.29,9800.0,29.4204,29.4292,29.4027,29.4204,9800.0
2005-02-28 13:30:00,33.29,33.34,33.26,33.29,26700.0,29.4204,29.4646,29.3939,29.4204,26700.0
2005-02-28 13:40:00,33.3,33.37,33.29,33.37,11300.0,29.4292,29.4911,29.4204,29.4911,11300.0
2005-02-28 13:50:00,33.37,33.37,33.35,33.36,10400.0,29.4911,29.4911,29.4734,29.4822,10400.0
2005-02-28 14:00:00,33.37,33.41,33.36,33.38,20200.0,29.4911,29.5264,29.4822,29.4999,20200.0
2005-02-28 14:10:00,33.38,33.44,33.37,33.44,15400.0,29.4999,29.553,29.4911,29.553,15400.0
2005-02-28 14:20:00,33.44,33.49,33.43,33.46,13200.0,29.553,29.5971,29.5441,29.5706,13200.0
2005-02-28 14:30:00,33.45,33.5,33.45,33.48,18000.0,29.5618,29.606,29.5618,29.5883,18000.0
2005-02-28 14:40:00,33.48,33.52,33.47,33.5,17300.0,29.5883,29.6237,29.5795,29.606,17300.0
2005-02-28 14:50:00,33.5,33.5,33.37,33.39,12800.0,29.606,29.606,29.4911,29.5088,12800.0
2005-02-28 15:00:00,33.39,33.45,33.38,33.45,35500.0,29.5088,29.5618,29.4999,29.5618,35500.0
2005-02-28 15:10:00,33.45,33.48,33.42,33.48,15400.0,29.5618,29.5883,29.5353,29.5883,15400.0
2005-02-28 15:20:00,33.48,33.48,33.37,33.43,27200.0,29.5883,29.5883,29.4911,29.5441,27200.0
2005-02-28 15:30:00,33.43,33.49,33.42,33.45,31600.0,29.5441,29.5971,29.5353,29.5618,31600.0
2005-02-28 15:40:00,33.45,33.45,33.4,33.4,26200.0,29.5618,29.5618,29.5176,29.5176,26200.0
2005-02-28 15:50:00,33.4,33.41,33.33,33.33,52100.0,29.5176,29.5264,29.4557,29.4557,52100.0
2005-03-01 09:30:00,33.22,33.6,33.22,33.43,50600.0,29.3585,29.6944,29.3585,29.5441,50600.0
2005-03-01 09:40:00,33.4,33.57,33.4,33.45,37300.0,29.5176,29.6678,29.5176,29.5618,37300.0
2005-03-01 09:50:00,33.45,33.55,33.38,33.42,48400.0,29.5618,29.6502,29.4999,29.5353,48400.0
2005-03-01 10:00:00,33.44,33.69,33.42,33.69,29600.0,29.553,29.7739,29.5353,29.7739,29600.0
2005-03-01 10:10:00,33.68,33.68,33.52,33.52,23900.0,29.7651,29.7651,29.6237,29.6237,23900.0
2005-03-01 10:20:00,33.52,33.68,33.52,33.64,10100.0,29.6237,29.7651,29.6237,29.7297,10100.0
2005-03-01 10:30:00,33.65,33.82,33.64,33.82,26500.0,29.7385,29.8888,29.7297,29.8888,26500.0
2005-03-01 10:40:00,33.82,33.84,33.81,33.82,25100.0,29.8888,29.9065,29.8799,29.8888,25100.0
2005-03-01 10:50:00,33.81,33.85,33.79,33.84,25100.0,29.8799,29.9153,29.8623,29.9065,25100.0
2005-03-01 11:00:00,33.85,33.85,33.83,33.83,9800.0,29.9153,29.9153,29.8976,29.8976,9800.0
2005-03-01 11:10:00,33.83,33.84,33.77,33.79,6100.0,29.8976,29.9065,29.8446,29.8623,6100.0
2005-03-01 11:20:00,33.79,33.79,33.75,33.75,7500.0,29.8623,29.8623,29.8269,29.8269,7500.0
2005-03-01 11:30:00,33.75,33.75,33.7,33.7,13100.0,29.8269,29.8269,29.7827,29.7827,13100.0
2005-03-01 11:40:00,33.7,33.77,33.67,33.77,21000.0,29.7827,29.8446,29.7562,29.8446,21000.0
2005-03-01 11:50:00,33.77,33.85,33.76,33.81,9500.0,29.8446,29.9153,29.8358,29.8799,9500.0
2005-03-01 12:00:00,33.78,33.79,33.76,33.76,8400.0,29.8534,29.8623,29.8358,29.8358,8400.0
2005-03-01 12:10:00,33.77,33.84,33.77,33.84,8600.0,29.8446,29.9065,29.8446,29.9065,8600.0
2005-03-01 12:20:00,33.84,33.9,33.84,33.87,17800.0,29.9065,29.9595,29.9065,29.933,17800.0
2005-03-01 12:30:00,33.87,33.89,33.81,33.85,18100.0,29.933,29.9506,29.8799,29.9153,18100.0
2005-03-01 12:40:00,33.84,33.93,33.81,33.93,19300.0,29.9065,29.986,29.8799,29.986,19300.0
2005-03-01 12:50:00,33.94,34.0,33.94,33.99,31800.0,29.9948,30.0479,29.9948,30.039,31800.0
2005-03-01 13:00:00,33.99,34.01,33.96,33.98,18000.0,30.039,30.0567,30.0125,30.0302,18000.0
2005-03-01 13:10:00,33.97,33.98,33.94,33.96,8500.0,30.0213,30.0302,29.9948,30.0125,8500.0
2005-03-01 13:20:00,33.95,33.96,33.9,33.92,14100.0,30.0037,30.0125,29.9595,29.9772,14100.0
2005-03-01 13:30:00,33.93,33.97,33.89,33.95,22000.0,29.986,30.0213,29.9506,30.0037,22000.0
2005-03-01 13:40:00,33.94,34.0,33.92,34.0,15100.0,29.9948,30.0479,29.9772,30.0479,15100.0
2005-03-01 13:50:00,33.99,33.99,33.93,33.96,9700.0,30.039,30.039,29.986,30.0125,9700.0
2005-03-01 14:00:00,33.96,34.13,33.96,34.12,39100.0,30.0125,30.1627,30.0125,30.1539,39100.0
2005-03-01 14:10:00,34.12,34.16,34.11,34.14,17100.0,30.1539,30.1893,30.1451,30.1716,17100.0
2005-03-01 14:20:00,34.13,34.13,34.1,34.1,15800.0,30.1627,30.1627,30.1362,30.1362,15800.0
2005-03-01 14:30:00,34.1,34.11,34.07,34.1,28100.0,30.1362,30.1451,30.1097,30.1362,28100.0
2005-03-01 14:40:00,34.09,34.15,34.09,34.11,23300.0,30.1274,30.1804,30.1274,30.1451,23300.0
2005-03-01 14:50:00,34.11,34.12,34.08,34.1,23500.0,30.1451,30.1539,30.1186,30.1362,23500.0
2005-03-01 15:00:00,34.11,34.2,34.1,34.19,27500.0,30.1451,30.2246,30.1362,30.2158,27500.0
2005-03-01 15:10:00,34.19,34.25,34.16,34.21,47200.0,30.2158,30.2688,30.1893,30.2334,47200.0
2005-03-01 15:20:00,34.21,34.21,34.03,34.05,48100.0,30.2334,30.2334,30.0744,30.092,48100.0
2005-03-01 15:30:00,34.09,34.1,33.89,33.93,38200.0,30.1274,30.1362,29.9506,29.986,38200.0
2005-03-01 15:40:00,33.92,33.93,33.86,33.89,29100.0,29.9772,29.986,29.9241,29.9506,29100.0
2005-03-01 15:50:00,33.89,33.96,33.85,33.91,61500.0,29.9506,30.0125,29.9153,29.9683,61500.0
2005-03-02 09:30:00,33.77,33.77,33.72,33.77,12600.0,29.8446,29.8446,29.8004,29.8446,12600.0
2005-03-02 09:40:00,33.7,33.82,33.55,33.55,36300.0,29.7827,29.8888,29.6502,29.6502,36300.0
2005-03-02 09:50:00,33.55,33.75,33.51,33.65,28000.0,29.6502,29.8269,29.6148,29.7385,28000.0
2005-03-02 10:00:00,33.66,33.73,33.64,33.68,10500.0,29.7474,29.8092,29.7297,29.7651,10500.0
2005-03-02 10:10:00,33.68,33.71,33.63,33.69,23400.0,29.7651,29.7916,29.7209,29.7739,23400.0
2005-03-02 10:20:00,33.67,33.7,33.57,33.67,16600.0,29.7562,29.7827,29.6678,29.7562,16600.0
2005-03-02 10:30:00,33.7,33.78,33.59,33.6,13600.0,29.7827,29.8534,29.6855,29.6944,13600.0
2005-03-02 10:40:00,33.6,33.6,33.53,33.59,9400.0,29.6944,29.6944,29.6325,29.6855,9400.0
2005-03-02 10:50:00,33.58,33.8,33.57,33.76,20900.0,29.6767,29.8711,29.6678,29.8358,20900.0
2005-03-02 11:00:00,33.77,33.95,33.77,33.95,20000.0,29.8446,30.0037,29.8446,30.0037,20000.0
2005-03-02 11:10:00,33.98,34.2,33.97,34.05,42500.0,30.0302,30.2246,30.0213,30.092,42500.0
2005-03-02 11:20:00,34.03,34.14,34.0,34.1,14800.0,30.0744,30.1716,30.0479,30.1362,14800.0
2005-03-02 11:30:00,34.12,34.15,34.06,34.13,12300.0,30.1539,30.1804,30.1009,30.1627,12300.0
2005-03-02 11:40:00,34.14,34.14,34.05,34.06,11000.0,30.1716,30.1716,30.092,30.1009,11000.0
2005-03-02 11:50:00,34.03,34.09,34.03,34.07,15700.0,30.0744,30.1274,30.0744,30.1097,15700.0
2005-03-02 12:00:00,34.07,34.09,33.96,33.99,14200.0,30.1097,30.1274,30.0125,30.039,14200.0
2005-03-02 12:10:00,33.99,34.06,33.97,34.03,25900.0,30.039,30.1009,30.0213,30.0744,25900.0
2005-03-02 12:20:00,34.03,34.05,34.0,34.03,10100.0,30.0744,30.092,30.0479,30.0744,10100.0
2005-03-02 12:30:00,34.01,34.03,33.97,33.97,15900.0,30.0567,30.0744,30.0213,30.0213,15900.0
2005-03-02 12:40:00,33.97,34.01,33.9,33.97,12500.0,30.0213,30.0567,29.9595,30.0213,12500.0
2005-03-02 12:50:00,33.97,34.0,33.96,33.96,3600.0,30.0213,30.0479,30.0125,30.0125,3600.0
2005-03-02 13:00:00,33.96,34.03,33.96,34.02,7500.0,30.0125,30.0744,30.0125,30.0655,7500.0
2005-03-02 13:10:00,34.03,34.04,33.99,33.99,8900.0,30.0744,30.0832,30.039,30.039,8900.0
2005-03-02 13:20:00,34.0,34.05,33.99,34.02,13400.0,30.0479,30.092,30.039,30.0655,13400.0
2005-03-02 13:30:00,34.03,34.07,34.03,34.06,8700.0,30.0744,30.1097,30.0744,30.1009,8700.0
2005-03-02 13:40:00,34.05,34.07,34.05,34.07,7900.0,30.092,30.1097,30.092,30.1097,7900.0
2005-03-02 13:50:00,34.06,34.06,34.0,34.04,73900.0,30.1009,30.1009,30.0479,30.0832,73900.0
2005-03-02 14:00:00,34.03,34.07,34.03,34.04,18500.0,30.0744,30.1097,30.0744,30.0832,18500.0
2005-03-02 14:10:00,34.04,34.04,34.01,34.04,13500.0,30.0832,30.0832,30.0567,30.0832,13500.0
2005-03-02 14:20:00,34.02,34.03,34.01,34.02,13200.0,30.0655,30.0744,30.0567,30.0655,13200.0
2005-03-02 14:30:00,34.02,34.05,33.97,33.97,38700.0,30.0655,30.092,30.0213,30.0213,38700.0
2005-03-02 14:40:00,33.97,33.99,33.92,33.92,22500.0,30.0213,30.039,29.9772,29.9772,22500.0
2005-03-02 14:50:00,33.92,33.98,33.9,33.95,21000.0,29.9772,30.0302,29.9595,30.0037,21000.0
2005-03-02 15:00:00,33.94,33.98,33.91,33.97,20200.0,29.9948,30.0302,29.9683,30.0213,20200.0
2005-03-02 15:10:00,33.97,34.05,33.92,33.96,20400.0,30.0213,30.092,29.9772,30.0125,20400.0
2005-03-02 15:20:00,33.96,34.06,33.96,34.05,30200.0,30.0125,30.1009,30.0125,30.092,30200.0
2005-03-02 15:30:00,34.05,34.12,34.03,34.09,24000.0,30.092,30.1539,30.0744,30.1274,24000.0
2005-03-02 15:40:00,34.09,34.12,34.07,34.1,36700.0,30.1274,30.1539,30.1097,30.1362,36700.0
2005-03-02 15:50:00,34.11,34.11,34.0,34.02,70200.0,30.1451,30.1451,30.0479,30.0655,70200.0
2005-03-03 09:30:00,34.13,34.45,34.1,34.44,20300.0,30.1627,30.4455,30.1362,30.4367,20300.0
2005-03-03 09:40:00,34.4,34.41,34.13,34.16,24300.0,30.4014,30.4102,30.1627,30.1893,24300.0
2005-03-03 09:50:00,34.16,34.22,34.09,34.21,16900.0,30.1893,30.2423,30.1274,30.2334,16900.0
2005-03-03 10:00:00,34.21,34.27,34.17,34.27,29800.0,30.2334,30.2865,30.1981,30.2865,29800.0
2005-03-03 10:10:00,34.27,34.37,34.19,34.21,26700.0,30.2865,30.3748,30.2158,30.2334,26700.0
2005-03-03 10:20:00,34.24,34.36,34.19,34.2,16100.0,30.26,30.366,30.2158,30.2246,16100.0
2005-03-03 10:30:00,34.19,34.21,34.12,34.18,15000.0,30.2158,30.2334,30.1539,30.2069,15000.0
2005-03-03 10:40:00,34.17,34.2,34.13,34.17,26100.0,30.1981,30.2246,30.1627,30.1981,26100.0
2005-03-03 10:50:00,34.17,34.24,34.15,34.24,17100.0,30.1981,30.26,30.1804,30.26,17100.0
2005-03-03 11:00:00,34.25,34.25,34.06,34.08,28700.0,30.2688,30.2688,30.1009,30.1186,28700.0
2005-03-03 11:10:00,34.08,34.18,34.07,34.15,10000.0,30.1186,30.2069,30.1097,30.1804,10000.0
2005-03-03 11:20:00,34.14,34.18,34.13,34.15,13000.0,30.1716,30.2069,30.1627,30.1804,13000.0
2005-03-03 11:30:00,34.13,34.18,34.12,34.18,13700.0,30.1627,30.2069,30.1539,30.2069,13700.0
2005-03-03 11:40:00,34.18,34.18,34.09,34.09,35500.0,30.2069,30.2069,30.1274,30.1274,35500.0
2005-03-03 11:50:00,34.1,34.12,34.0,34.03,22700.0,30.1362,30.1539,30.0479,30.0744,22700.0
2005-03-03 12:00:00,34.0,34.09,34.0,34.09,12700.0,30.0479,30.1274,30.0479,30.1274,12700.0
2005-03-03 12:10:00,34.08,34.1,34.07,34.08,10900.0,30.1186,30.1362,30.1097,30.1186,10900.0
2005-03-03 12:20:00,34.07,34.07,34.02,34.04,16200.0,30.1097,30.1097,30.0655,30.0832,16200.0
2005-03-03 12:30:00,34.03,34.03,33.98,34.01,14100.0,30.0744,30.0744,30.0302,30.0567,14100.0
2005-03-03 12:40:00,34.0,34.12,34.0,34.11,13200.0,30.0479,30.1539,30.0479,30.1451,13200.0
2005-03-03 12:50:00,34.12,34.19,34.1,34.19,8200.0,30.1539,30.2158,30.1362,30.2158,8200.0
2005-03-03 13:00:00,34.18,34.25,34.17,34.25,21100.0,30.2069,30.2688,30.1981,30.2688,21100.0
2005-03-03 13:10:00,34.25,34.27,34.23,34.23,10700.0,30.2688,30.2865,30.2511,30.2511,10700.0
2005-03-03 13:20:00,34.23,34.25,34.17,34.17,14400.0,30.2511,30.2688,30.1981,30.1981,14400.0
2005-03-03 13:30:00,34.16,34.17,34.1,34.14,20300.0,30.1893,30.1981,30.1362,30.1716,20300.0
2005-03-03 13:40:00,34.14,34.21,34.14,34.18,23900.0,30.1716,30.2334,30.1716,30.2069,23900.0
2005-03-03 13:50:00,34.18,34.25,34.17,34.23,10400.0,30.2069,30.2688,30.1981,30.2511,10400.0
2005-03-03 14:00:00,34.23,34.24,34.18,34.22,14400.0,30.2511,30.26,30.2069,30.2423,14400.0
2005-03-03 14:10:00,34.22,34.27,34.21,34.21,10000.0,30.2423,30.2865,30.2334,30.2334,10000.0
2005-03-03 14:20:00,34.22,34.24,34.2,34.22,11300.0,30.2423,30.26,30.2246,30.2423,11300.0
2005-03-03 14:30:00,34.23,34.23,34.08,34.08,16800.0,30.2511,30.2511,30.1186,30.1186,16800.0
2005-03-03 14:40:00,34.07,34.11,34.05,34.11,16500.0,30.1097,30.1451,30.092,30.1451,16500.0
2005-03-03 14:50:00,34.11,34.21,34.11,34.21,8000.0,30.1451,30.2334,30.1451,30.2334,8000.0
2005-03-03 15:00:00,34.21,34.22,34.18,34.19,9000.0,30.2334,30.2423,30.2069,30.2158,9000.0
2005-03-03 15:10:00,34.19,34.19,34.13,34.14,14600.0,30.2158,30.2158,30.1627,30.1716,14600.0
2005-03-03 15:20:00,34.14,34.21,34.13,34.21,25600.0,30.1716,30.2334,30.1627,30.2334,25600.0
2005-03-03 15:30:00,34.21,34.25,34.2,34.24,40000.0,30.2334,30.2688,30.2246,30.26,40000.0
2005-03-03 15:40:00,34.24,34.26,34.2,34.21,75700.0,30.26,30.2776,30.2246,30.2334,75700.0
2005-03-03 15:50:00,34.21,34.25,34.19,34.24,83100.0,30.2334,30.2688,30.2158,30.26,83100.0
2005-03-04 09:30:00,34.5,34.5,34.38,34.39,22300.0,30.4897,30.4897,30.3837,30.3925,22300.0
2005-03-04 09:40:00,34.4,34.65,34.4,34.56,29200.0,30.4014,30.6223,30.4014,30.5428,29200.0
2005-03-04 09:50:00,34.57,34.63,34.48,34.48,22500.0,30.5516,30.6046,30.4721,30.4721,22500.0
2005-03-04 10:00:00,34.47,34.69,34.44,34.48,33400.0,30.4632,30.6577,30.4367,30.4721,33400.0
2005-03-04 10:10:00,34.5,34.59,34.48,34.51,30600.0,30.4897,30.5693,30.4721,30.4986,30600.0
2005-03-04 10:20:00,34.5,34.57,34.49,34.53,35900.0,30.4897,30.5516,30.4809,30.5162,35900.0
2005-03-04 10:30:00,34.53,34.56,34.51,34.55,25200.0,30.5162,30.5428,30.4986,30.5339,25200.0
2005-03-04 10:40:00,34.52,34.59,34.49,34.54,15800.0,30.5074,30.5693,30.4809,30.5251,15800.0
2005-03-04 10:50:00,34.54,34.54,34.46,34.48,12800.0,30.5251,30.5251,30.4544,30.4721,12800.0
2005-03-04 11:00:00,34.48,34.53,34.43,34.44,21100.0,30.4721,30.5162,30.4279,30.4367,21100.0
2005-03-04 11:10:00,34.45,34.52,34.45,34.5,13300.0,30.4455,30.5074,30.4455,30.4897,13300.0
2005-03-04 11:20:00,34.5,34.55,34.47,34.53,12000.0,30.4897,30.5339,30.4632,30.5162,12000.0
2005-03-04 11:30:00,34.56,34.6,34.53,34.58,19300.0,30.5428,30.5781,30.5162,30.5604,19300.0
2005-03-04 11:40:00,34.58,34.67,34.58,34.67,13800.0,30.5604,30.64,30.5604,30.64,13800.0
2005-03-04 11:50:00,34.69,34.69,34.64,34.67,11800.0,30.6577,30.6577,30.6135,30.64,11800.0
2005-03-04 12:00:00,34.66,34.66,34.62,34.63,6200.0,30.6311,30.6311,30.5958,30.6046,6200.0
2005-03-04 12:10:00,34.62,34.68,34.61,34.67,17600.0,30.5958,30.6488,30.587,30.64,17600.0
2005-03-04 12:20:00,34.66,34.71,34.62,34.62,10600.0,30.6311,30.6753,30.5958,30.5958,10600.0
2005-03-04 12:30:00,34.61,34.63,34.58,34.61,11200.0,30.587,30.6046,30.5604,30.587,11200.0
2005-03-04 12:40:00,34.65,34.65,34.61,34.63,15400.0,30.6223,30.6223,30.587,30.6046,15400.0
2005-03-04 12:50:00,34.63,34.67,34.63,34.66,15400.0,30.6046,30.64,30.6046,30.6311,15400.0
2005-03-04 13:00:00,34.65,34.7,34.65,34.68,6400.0,30.6223,30.6665,30.6223,30.6488,6400.0
2005-03-04 13:10:00,34.67,34.7,34.65,34.65,36900.0,30.64,30.6665,30.6223,30.6223,36900.0
2005-03-04 13:20:00,34.65,34.65,34.62,34.64,3200.0,30.6223,30.6223,30.5958,30.6135,3200.0
2005-03-04 13:30:00,34.64,34.69,34.62,34.69,15100.0,30.6135,30.6577,30.5958,30.6577,15100.0
2005-03-04 13:40:00,34.65,34.68,34.63,34.68,9200.0,30.6223,30.6488,30.6046,30.6488,9200.0
2005-03-04 13:50:00,34.68,34.74,34.67,34.74,23700.0,30.6488,30.7018,30.64,30.7018,23700.0
2005-03-04 14:00:00,34.75,34.85,34.75,34.8,38200.0,30.7107,30.7991,30.7107,30.7549,38200.0
2005-03-04 14:10:00,34.81,34.83,34.72,34.76,18800.0,30.7637,30.7814,30.6842,30.7195,18800.0
2005-03-04 14:20:00,34.75,34.76,34.7,34.7,8900.0,30.7107,30.7195,30.6665,30.6665,8900.0
2005-03-04 14:30:00,34.71,34.77,34.61,34.63,21400.0,30.6753,30.7284,30.587,30.6046,21400.0
2005-03-04 14:40:00,34.65,34.65,34.61,34.62,21800.0,30.6223,30.6223,30.587,30.5958,21800.0
2005-03-04 14:50:00,34.63,34.66,34.62,34.64,14100.0,30.6046,30.6311,30.5958,30.6135,14100.0
2005-03-04 15:00:00,34.65,34.7,34.61,34.7,16500.0,30.6223,30.6665,30.587,30.6665,16500.0
2005-03-04 15:10:00,34.68,34.71,34.63,34.63,21800.0,30.6488,30.6753,30.6046,30.6046,21800.0
2005-03-04 15:20:00,34.63,34.67,34.59,34.67,21000.0,30.6046,30.64,30.5693,30.64,21000.0
2005-03-04 15:30:00,34.67,34.67,34.62,34.65,34500.0,30.64,30.64,30.5958,30.6223,34500.0
2005-03-04 15:40:00,34.64,34.67,34.59,34.64,28100.0,30.6135,30.64,30.5693,30.6135,28100.0
2005-03-04 15:50:00,34.63,34.78,34.63,34.78,84300.0,30.6046,30.7372,30.6046,30.7372,84300.0
2005-03-07 09:30:00,34.98,34.99,34.87,34.91,48100.0,30.9139,30.9228,30.8167,30.8521,48100.0
2005-03-07 09:40:00,34.91,34.93,34.75,34.75,25500.0,30.8521,30.8698,30.7107,30.7107,25500.0
2005-03-07 09:50:00,34.72,34.9,34.65,34.9,27500.0,30.6842,30.8432,30.6223,30.8432,27500.0
2005-03-07 10:00:00,34.83,34.86,34.7,34.75,17000.0,30.7814,30.8079,30.6665,30.7107,17000.0
2005-03-07 10:10:00,34.73,34.8,34.73,34.73,21800.0,30.693,30.7549,30.693,30.693,21800.0
2005-03-07 10:20:00,34.73,34.81,34.73,34.76,46400.0,30.693,30.7637,30.693,30.7195,46400.0
2005-03-07 10:30:00,34.77,34.79,34.74,34.79,18800.0,30.7284,30.746,30.7018,30.746,18800.0
2005-03-07 10:40:00,34.8,34.8,34.75,34.76,16700.0,30.7549,30.7549,30.7107,30.7195,16700.0
2005-03-07 10:50:00,34.75,34.76,34.69,34.69,25800.0,30.7107,30.7195,30.6577,30.6577,25800.0
2005-03-07 11:00:00,34.69,34.69,34.65,34.65,21300.0,30.6577,30.6577,30.6223,30.6223,21300.0
2005-03-07 11:10:00,34.65,34.73,34.61,34.71,35700.0,30.6223,30.693,30.587,30.6753,35700.0
2005-03-07 11:20:00,34.71,34.78,34.7,34.76,31500.0,30.6753,30.7372,30.6665,30.7195,31500.0
2005-03-07 11:30:00,34.76,34.76,34.69,34.72,20700.0,30.7195,30.7195,30.6577,30.6842,20700.0
2005-03-07 11:40:00,34.72,34.74,34.68,34.74,17900.0,30.6842,30.7018,30.6488,30.7018,17900.0
2005-03-07 11:50:00,34.74,34.74,34.66,34.7,22600.0,30.7018,30.7018,30.6311,30.6665,22600.0
2005-03-07 12:00:00,34.7,34.74,34.69,34.72,10200.0,30.6665,30.7018,30.6577,30.6842,10200.0
2005-03-07 12:10:00,34.72,34.74,34.72,34.72,13600.0,30.6842,30.7018,30.6842,30.6842,13600.0
2005-03-07 12:20:00,34.73,34.75,34.72,34.72,18200.0,30.693,30.7107,30.6842,30.6842,18200.0
2005-03-07 12:30:00,34.71,34.71,34.67,34.68,47700.0,30.6753,30.6753,30.64,30.6488,47700.0
2005-03-07 12:40:00,34.68,34.68,34.63,34.63,30100.0,30.6488,30.6488,30.6046,30.6046,30100.0
2005-03-07 12:50:00,34.64,34.65,34.58,34.58,16600.0,30.6135,30.6223,30.5604,30.5604,16600.0
2005-03-07 13:00:00,34.58,34.59,34.56,34.56,19200.0,30.5604,30.5693,30.5428,30.5428,19200.0
2005-03-07 13:10:00,34.57,34.61,34.55,34.61,25700.0,30.5516,30.587,30.5339,30.587,25700.0
2005-03-07 13:20:00,34.6,34.6,34.54,34.6,29700.0,30.5781,30.5781,30.5251,30.5781,29700.0
2005-03-07 13:30:00,34.6,34.63,34.58,34.6,11100.0,30.5781,30.6046,30.5604,30.5781,11100.0
2005-03-07 13:40:00,34.6,34.69,34.59,34.59,70700.0,30.5781,30.6577,30.5693,30.5693,70700.0
2005-03-07 13:50:00,34.6,34.62,34.58,34.61,50100.0,30.5781,30.5958,30.5604,30.587,50100.0
2005-03-07 14:00:00,34.6,34.61,34.59,34.6,9000.0,30.5781,30.587,30.5693,30.5781,9000.0
2005-03-07 14:10:00,34.59,34.59,34.56,34.56,17000.0,30.5693,30.5693,30.5428,30.5428,17000.0
2005-03-07 14:20:00,34.56,34.61,34.54,34.54,30000.0,30.5428,30.587,30.5251,30.5251,30000.0
2005-03-07 14:30:00,34.53,34.54,34.43,34.44,13700.0,30.5162,30.5251,30.4279,30.4367,13700.0
2005-03-07 14:40:00,34.43,34.51,34.43,34.5,38700.0,30.4279,30.4986,30.4279,30.4897,38700.0
2005-03-07 14:50:00,34.5,34.51,34.46,34.51,13800.0,30.4897,30.4986,30.4544,30.4986,13800.0
2005-03-07 15:00:00,34.51,34.53,34.5,34.51,10400.0,30.4986,30.5162,30.4897,30.4986,10400.0
2005-03-07 15:10:00,34.51,34.51,34.49,34.5,52000.0,30.4986,30.4986,30.4809,30.4897,52000.0
2005-03-07 15:20:00,34.5,34.57,34.49,34.51,23000.0,30.4897,30.5516,30.4809,30.4986,23000.0
2005-03-07 15:30:00,34.53,34.53,34.46,34.52,23400.0,30.5162,30.5162,30.4544,30.5074,23400.0
2005-03-07 15:40:00,34.52,34.57,34.52,34.54,35100.0,30.5074,30.5516,30.5074,30.5251,35100.0
2005-03-07 15:50:00,34.53,34.54,34.5,34.52,68300.0,30.5162,30.5251,30.4897,30.5074,68300.0
2005-03-08 09:30:00,34.53,34.54,34.4,34.52,38300.0,30.5162,30.5251,30.4014,30.5074,38300.0
2005-03-08 09:40:00,34.5,34.59,34.3,34.3,49600.0,30.4897,30.5693,30.313,30.313,49600.0
2005-03-08 09:50:00,34.3,34.45,34.28,34.38,28300.0,30.313,30.4455,30.2953,30.3837,28300.0
2005-03-08 10:00:00,34.38,34.38,34.31,34.34,20300.0,30.3837,30.3837,30.3218,30.3483,20300.0
2005-03-08 10:10:00,34.34,34.34,34.26,34.27,24300.0,30.3483,30.3483,30.2776,30.2865,24300.0
2005-03-08 10:20:00,34.27,34.32,34.11,34.16,61700.0,30.2865,30.3307,30.1451,30.1893,61700.0
2005-03-08 10:30:00,34.15,34.25,34.15,34.16,31400.0,30.1804,30.2688,30.1804,30.1893,31400.0
2005-03-08 10:40:00,34.15,34.25,34.15,34.19,43800.0,30.1804,30.2688,30.1804,30.2158,43800.0
2005-03-08 10:50:00,34.2,34.23,34.17,34.19,26000.0,30.2246,30.2511,30.1981,30.2158,26000.0
2005-03-08 11:00:00,34.18,34.19,34.1,34.14,45000.0,30.2069,30.2158,30.1362,30.1716,45000.0
2005-03-08 11:10:00,34.1,34.2,34.07,34.16,21100.0,30.1362,30.2246,30.1097,30.1893,21100.0
2005-03-08 11:20:00,34.16,34.16,34.12,34.16,10300.0,30.1893,30.1893,30.1539,30.1893,10300.0
2005-03-08 11:30:00,34.17,34.22,34.16,34.22,20000.0,30.1981,30.2423,30.1893,30.2423,20000.0
2005-03-08 11:40:00,34.21,34.21,34.15,34.21,12800.0,30.2334,30.2334,30.1804,30.2334,12800.0
2005-03-08 11:50:00,34.22,34.22,34.1,34.1,11200.0,30.2423,30.2423,30.1362,30.1362,11200.0
2005-03-08 12:00:00,34.1,34.12,34.01,34.01,65900.0,30.1362,30.1539,30.0567,30.0567,65900.0
2005-03-08 12:10:00,34.0,34.05,33.88,34.04,42800.0,30.0479,30.092,29.9418,30.0832,42800.0
2005-03-08 12:20:00,34.04,34.09,34.02,34.08,15400.0,30.0832,30.1274,30.0655,30.1186,15400.0
2005-03-08 12:30:00,34.1,34.1,33.97,33.98,24700.0,30.1362,30.1362,30.0213,30.0302,24700.0
2005-03-08 12:40:00,33.98,33.99,33.97,33.97,22100.0,30.0302,30.039,30.0213,30.0213,22100.0
2005-03-08 12:50:00,33.96,33.98,33.95,33.95,9800.0,30.0125,30.0302,30.0037,30.0037,9800.0
2005-03-08 13:00:00,33.95,33.99,33.95,33.99,24400.0,30.0037,30.039,30.0037,30.039,24400.0
2005-03-08 13:10:00,33.98,34.03,33.97,34.03,27500.0,30.0302,30.0744,30.0213,30.0744,27500.0
2005-03-08 13:20:00,34.03,34.05,33.98,34.0,31300.0,30.0744,30.092,30.0302,30.0479,31300.0
2005-03-08 13:30:00,33.99,34.03,33.99,34.0,9800.0,30.039,30.0744,30.039,30.0479,9800.0
2005-03-08 13:40:00,34.01,34.04,33.9,33.94,11400.0,30.0567,30.0832,29.9595,29.9948,11400.0
2005-03-08 13:50:00,33.93,33.93,33.88,33.91,17500.0,29.986,29.986,29.9418,29.9683,17500.0
2005-03-08 14:00:00,33.91,33.98,33.9,33.92,14500.0,29.9683,30.0302,29.9595,29.9772,14500.0
2005-03-08 14:10:00,33.92,33.96,33.88,33.96,15200.0,29.9772,30.0125,29.9418,30.0125,15200.0
2005-03-08 14:20:00,33.97,33.98,33.94,33.94,20600.0,30.0213,30.0302,29.9948,29.9948,20600.0
2005-03-08 14:30:00,33.94,33.94,33.82,33.87,50400.0,29.9948,29.9948,29.8888,29.933,50400.0
2005-03-08 14:40:00,33.86,33.88,33.78,33.79,34100.0,29.9241,29.9418,29.8534,29.8623,34100.0
2005-03-08 14:50:00,33.78,33.9,33.77,33.86,41200.0,29.8534,29.9595,29.8446,29.9241,41200.0
2005-03-08 15:00:00,33.86,33.87,33.8,33.81,18100.0,29.9241,29.933,29.8711,29.8799,18100.0
2005-03-08 15:10:00,33.81,33.84,33.74,33.79,59500.0,29.8799,29.9065,29.8181,29.8623,59500.0
2005-03-08 15:20:00,33.8,33.82,33.75,33.79,44300.0,29.8711,29.8888,29.8269,29.8623,44300.0
2005-03-08 15:30:00,33.79,33.82,33.73,33.73,39600.0,29.8623,29.8888,29.8092,29.8092,39600.0
2005-03-08 15:40:00,33.73,33.81,33.73,33.8,60400.0,29.8092,29.8799,29.8092,29.8711,60400.0
2005-03-08 15:50:00,33.81,33.87,33.76,33.76,98000.0,29.8799,29.933,29.8358,29.8358,98000.0
2005-03-09 09:30:00,33.71,34.1,33.65,33.78,31000.0,29.7916,30.1362,29.7385,29.8534,31000.0
2005-03-09 09:40:00,33.76,33.8,33.39,33.39,44300.0,29.8358,29.8711,29.5088,29.5088,44300.0
2005-03-09 09:50:00,33.41,34.35,33.15,33.15,53000.0,29.5264,30.3572,29.2967,29.2967,53000.0
2005-03-09 10:00:00,33.15,33.4,33.14,33.33,80200.0,29.2967,29.5176,29.2878,29.4557,80200.0
2005-03-09 10:10:00,33.33,33.35,33.25,33.33,13700.0,29.4557,29.4734,29.385,29.4557,13700.0
2005-03-09 10:20:00,33.32,33.39,33.24,33.39,30700.0,29.4469,29.5088,29.3762,29.5088,30700.0
2005-03-09 10:30:00,33.39,33.54,33.37,33.43,50000.0,29.5088,29.6413,29.4911,29.5441,50000.0
2005-03-09 10:40:00,33.44,33.45,33.34,33.42,29600.0,29.553,29.5618,29.4646,29.5353,29600.0
2005-03-09 10:50:00,33.44,33.51,33.43,33.43,26400.0,29.553,29.6148,29.5441,29.5441,26400.0
2005-03-09 11:00:00,33.45,33.53,33.39,33.42,17000.0,29.5618,29.6325,29.5088,29.5353,17000.0
2005-03-09 11:10:00,33.38,33.42,33.33,33.34,14000.0,29.4999,29.5353,29.4557,29.4646,14000.0
2005-03-09 11:20:00,33.33,33.55,33.27,33.51,59600.0,29.4557,29.6502,29.4027,29.6148,59600.0
2005-03-09 11:30:00,33.46,33.46,33.34,33.35,10400.0,29.5706,29.5706,29.4646,29.4734,10400.0
2005-03-09 11:40:00,33.35,33.43,33.32,33.4,36300.0,29.4734,29.5441,29.4469,29.5176,36300.0
2005-03-09 11:50:00,33.43,33.45,33.4,33.43,7400.0,29.5441,29.5618,29.5176,29.5441,7400.0
2005-03-09 12:00:00,33.43,33.48,33.38,33.47,9800.0,29.5441,29.5883,29.4999,29.5795,9800.0
2005-03-09 12:10:00,33.48,33.5,33.41,33.46,6900.0,29.5883,29.606,29.5264,29.5706,6900.0
2005-03-09 12:20:00,33.46,33.48,33.44,33.45,3400.0,29.5706,29.5883,29.553,29.5618,3400.0
2005-03-09 12:30:00,33.46,33.48,33.4,33.42,9300.0,29.5706,29.5883,29.5176,29.5353,9300.0
2005-03-09 12:40:00,33.42,33.43,33.35,33.37,10900.0,29.5353,29.5441,29.4734,29.4911,10900.0
2005-03-09 12:50:00,33.36,33.44,33.33,33.37,12700.0,29.4822,29.553,29.4557,29.4911,12700.0
2005-03-09 13:00:00,33.36,33.43,33.36,33.41,4800.0,29.4822,29.5441,29.4822,29.5264,4800.0
2005-03-09 13:10:00,33.39,33.42,33.38,33.39,5000.0,29.5088,29.5353,29.4999,29.5088,5000.0
2005-03-09 13:20:00,33.4,33.44,33.4,33.4,8400.0,29.5176,29.553,29.5176,29.5176,8400.0
2005-03-09 13:30:00,33.41,33.43,33.4,33.43,5500.0,29.5264,29.5441,29.5176,29.5441,5500.0
2005-03-09 13:40:00,33.43,33.45,33.39,33.42,27000.0,29.5441,29.5618,29.5088,29.5353,27000.0
2005-03-09 13:50:00,33.42,33.45,33.4,33.43,14600.0,29.5353,29.5618,29.5176,29.5441,14600.0
2005-03-09 14:00:00,33.43,33.45,33.37,33.4,31300.0,29.5441,29.5618,29.4911,29.5176,31300.0
2005-03-09 14:10:00,33.4,33.4,33.34,33.35,10600.0,29.5176,29.5176,29.4646,29.4734,10600.0
2005-03-09 14:20:00,33.35,33.37,33.29,33.34,36500.0,29.4734,29.4911,29.4204,29.4646,36500.0
2005-03-09 14:30:00,33.37,33.38,33.33,33.33,16300.0,29.4911,29.4999,29.4557,29.4557,16300.0
2005-03-09 14:40:00,33.34,33.38,33.32,33.37,15700.0,29.4646,29.4999,29.4469,29.4911,15700.0
2005-03-09 14:50:00,33.4,33.4,33.37,33.38,29400.0,29.5176,29.5176,29.4911,29.4999,29400.0
2005-03-09 15:00:00,33.38,33.38,33.32,33.33,10500.0,29.4999,29.4999,29.4469,29.4557,10500.0
2005-03-09 15:10:00,33.34,33.37,33.27,33.28,54400.0,29.4646,29.4911,29.4027,29.4115,54400.0
2005-03-09 15:20:00,33.28,33.4,33.28,33.39,13400.0,29.4115,29.5176,29.4115,29.5088,13400.0
2005-03-09 15:30:00,33.39,33.41,33.36,33.39,33500.0,29.5088,29.5264,29.4822,29.5088,33500.0
2005-03-09 15:40:00,33.37,33.38,33.29,33.32,54100.0,29.4911,29.4999,29.4204,29.4469,54100.0
2005-03-09 15:50:00,33.31,33.39,33.29,33.38,52300.0,29.4381,29.5088,29.4204,29.4999,52300.0
2005-03-10 09:30:00,33.36,33.74,33.36,33.73,31000.0,29.4822,29.8181,29.4822,29.8092,31000.0
2005-03-10 09:40:00,33.73,33.77,33.46,33.53,36600.0,29.8092,29.8446,29.5706,29.6325,36600.0
2005-03-10 09:50:00,33.54,33.72,33.52,33.72,48400.0,29.6413,29.8004,29.6237,29.8004,48400.0
2005-03-10 10:00:00,33.72,33.78,33.6,33.78,49000.0,29.8004,29.8534,29.6944,29.8534,49000.0
2005-03-10 10:10:00,33.78,33.79,33.61,33.61,20100.0,29.8534,29.8623,29.7032,29.7032,20100.0
2005-03-10 10:20:00,33.6,33.62,33.54,33.54,21000.0,29.6944,29.712,29.6413,29.6413,21000.0
2005-03-10 10:30:00,33.53,33.6,33.52,33.58,23800.0,29.6325,29.6944,29.6237,29.6767,23800.0
2005-03-10 10:40:00,33.59,33.62,33.57,33.57,12600.0,29.6855,29.712,29.6678,29.6678,12600.0
2005-03-10 10:50:00,33.56,33.57,33.45,33.45,18900.0,29.659,29.6678,29.5618,29.5618,18900.0
2005-03-10 11:00:00,33.45,33.45,33.33,33.37,18800.0,29.5618,29.5618,29.4557,29.4911,18800.0
2005-03-10 11:10:00,33.39,33.39,33.24,33.36,20300.0,29.5088,29.5088,29.3762,29.4822,20300.0
2005-03-10 11:20:00,33.37,33.42,33.36,33.36,4700.0,29.4911,29.5353,29.4822,29.4822,4700.0
2005-03-10 11:30:00,33.35,33.4,33.33,33.36,27600.0,29.4734,29.5176,29.4557,29.4822,27600.0
2005-03-10 11:40:00,33.37,33.39,33.32,33.38,5700.0,29.4911,29.5088,29.4469,29.4999,5700.0
2005-03-10 11:50:00,33.38,33.47,33.38,33.47,7800.0,29.4999,29.5795,29.4999,29.5795,7800.0
2005-03-10 12:00:00,33.47,33.47,33.45,33.46,4500.0,29.5795,29.5795,29.5618,29.5706,4500.0
2005-03-10 12:10:00,33.47,33.48,33.42,33.44,20500.0,29.5795,29.5883,29.5353,29.553,20500.0
2005-03-10 12:20:00,33.44,33.47,33.42,33.43,8100.0,29.553,29.5795,29.5353,29.5441,8100.0
2005-03-10 12:30:00,33.45,33.46,33.41,33.45,11700.0,29.5618,29.5706,29.5264,29.5618,11700.0
2005-03-10 12:40:00,33.44,33.45,33.37,33.37,4600.0,29.553,29.5618,29.4911,29.4911,4600.0
2005-03-10 12:50:00,33.38,33.44,33.34,33.44,11100.0,29.4999,29.553,29.4646,29.553,11100.0
2005-03-10 13:00:00,33.45,33.49,33.42,33.42,10600.0,29.5618,29.5971,29.5353,29.5353,10600.0
2005-03-10 13:10:00,33.42,33.44,33.37,33.42,13400.0,29.5353,29.553,29.4911,29.5353,13400.0
2005-03-10 13:20:00,33.42,33.45,33.37,33.44,12000.0,29.5353,29.5618,29.4911,29.553,12000.0
2005-03-10 13:30:00,33.45,33.56,33.44,33.54,10600.0,29.5618,29.659,29.553,29.6413,10600.0
2005-03-10 13:40:00,33.54,33.65,33.54,33.63,12700.0,29.6413,29.7385,29.6413,29.7209,12700.0
2005-03-10 13:50:00,33.62,33.65,33.56,33.57,15500.0,29.712,29.7385,29.659,29.6678,15500.0
2005-03-10 14:00:00,33.57,33.59,33.55,33.55,7600.0,29.6678,29.6855,29.6502,29.6502,7600.0
2005-03-10 14:10:00,33.55,33.62,33.55,33.6,14800.0,29.6502,29.712,29.6502,29.6944,14800.0
2005-03-10 14:20:00,33.6,33.61,33.55,33.55,38900.0,29.6944,29.7032,29.6502,29.6502,38900.0
2005-03-10 14:30:00,33.54,33.54,33.47,33.48,10400.0,29.6413,29.6413,29.5795,29.5883,10400.0
2005-03-10 14:40:00,33.47,33.47,33.44,33.45,16600.0,29.5795,29.5795,29.553,29.5618,16600.0
2005-03-10 14:50:00,33.45,33.53,33.44,33.5,15300.0,29.5618,29.6325,29.553,29.606,15300.0
2005-03-10 15:00:00,33.49,33.5,33.45,33.45,29100.0,29.5971,29.606,29.5618,29.5618,29100.0
2005-03-10 15:10:00,33.45,33.49,33.44,33.46,25700.0,29.5618,29.5971,29.553,29.5706,25700.0
2005-03-10 15:20:00,33.45,33.51,33.41,33.45,19500.0,29.5618,29.6148,29.5264,29.5618,19500.0
2005-03-10 15:30:00,33.45,33.46,33.38,33.39,38800.0,29.5618,29.5706,29.4999,29.5088,38800.0
2005-03-10 15:40:00,33.34,33.42,33.34,33.4,30700.0,29.4646,29.5353,29.4646,29.5176,30700.0
2005-03-10 15:50:00,33.39,33.46,33.37,33.45,44900.0,29.5088,29.5706,29.4911,29.5618,44900.0
2005-03-11 09:30:00,33.42,33.55,33.41,33.43,12700.0,29.5353,29.6502,29.5264,29.5441,12700.0
2005-03-11 09:40:00,33.45,33.69,33.43,33.69,29000.0,29.5618,29.7739,29.5441,29.7739,29000.0
2005-03-11 09:50:00,33.69,33.94,33.6,33.91,30700.0,29.7739,29.9948,29.6944,29.9683,30700.0
2005-03-11 10:00:00,33.9,33.96,33.86,33.92,34400.0,29.9595,30.0125,29.9241,29.9772,34400.0
2005-03-11 10:10:00,33.93,34.04,33.71,33.86,31800.0,29.986,30.0832,29.7916,29.9241,31800.0
2005-03-11 10:20:00,33.86,33.89,33.8,33.85,16600.0,29.9241,29.9506,29.8711,29.9153,16600.0
2005-03-11 10:30:00,33.84,33.89,33.81,33.89,23000.0,29.9065,29.9506,29.8799,29.9506,23000.0
2005-03-11 10:40:00,33.91,33.91,33.8,33.89,14900.0,29.9683,29.9683,29.8711,29.9506,14900.0
2005-03-11 10:50:00,33.87,33.87,33.64,33.7,15400.0,29.933,29.933,29.7297,29.7827,15400.0
2005-03-11 11:00:00,33.66,33.8,33.65,33.78,11600.0,29.7474,29.8711,29.7385,29.8534,11600.0
2005-03-11 11:10:00,33.8,33.81,33.75,33.81,7800.0,29.8711,29.8799,29.8269,29.8799,7800.0
2005-03-11 11:20:00,33.8,33.85,33.78,33.85,15000.0,29.8711,29.9153,29.8534,29.9153,15000.0
2005-03-11 11:30:00,33.84,33.84,33.77,33.79,14000.0,29.9065,29.9065,29.8446,29.8623,14000.0
2005-03-11 11:40:00,33.79,33.89,33.79,33.88,17800.0,29.8623,29.9506,29.8623,29.9418,17800.0
2005-03-11 11:50:00,33.88,34.01,33.88,33.98,25800.0,29.9418,30.0567,29.9418,30.0302,25800.0
2005-03-11 12:00:00,33.98,34.19,33.97,34.15,71100.0,30.0302,30.2158,30.0213,30.1804,71100.0
2005-03-11 12:10:00,34.13,34.16,34.1,34.13,9800.0,30.1627,30.1893,30.1362,30.1627,9800.0
2005-03-11 12:20:00,34.15,34.19,34.15,34.18,15200.0,30.1804,30.2158,30.1804,30.2069,15200.0
2005-03-11 12:30:00,34.18,34.2,34.09,34.09,22400.0,30.2069,30.2246,30.1274,30.1274,22400.0
2005-03-11 12:40:00,34.09,34.14,34.07,34.14,16800.0,30.1274,30.1716,30.1097,30.1716,16800.0
2005-03-11 12:50:00,34.15,34.15,34.11,34.12,7500.0,30.1804,30.1804,30.1451,30.1539,7500.0
2005-03-11 13:00:00,34.11,34.11,34.07,34.08,10200.0,30.1451,30.1451,30.1097,30.1186,10200.0
2005-03-11 13:10:00,34.08,34.08,33.94,33.94,21100.0,30.1186,30.1186,29.9948,29.9948,21100.0
2005-03-11 13:20:00,33.93,33.96,33.89,33.96,17300.0,29.986,30.0125,29.9506,30.0125,17300.0
2005-03-11 13:30:00,33.97,34.0,33.96,33.96,16800.0,30.0213,30.0479,30.0125,30.0125,16800.0
2005-03-11 13:40:00,33.96,33.97,33.87,33.88,13700.0,30.0125,30.0213,29.933,29.9418,13700.0
2005-03-11 13:50:00,33.87,33.9,33.8,33.8,22000.0,29.933,29.9595,29.8711,29.8711,22000.0
2005-03-11 14:00:00,33.79,33.82,33.74,33.74,30500.0,29.8623,29.8888,29.8181,29.8181,30500.0
2005-03-11 14:10:00,33.74,33.83,33.72,33.83,25000.0,29.8181,29.8976,29.8004,29.8976,25000.0
2005-03-11 14:20:00,33.82,33.85,33.77,33.77,29400.0,29.8888,29.9153,29.8446,29.8446,29400.0
2005-03-11 14:30:00,33.82,33.83,33.69,33.74,16400.0,29.8888,29.8976,29.7739,29.8181,16400.0
2005-03-11 14:40:00,33.74,33.88,33.71,33.87,26500.0,29.8181,29.9418,29.7916,29.933,26500.0
2005-03-11 14:50:00,33.86,33.9,33.8,33.8,29300.0,29.9241,29.9595,29.8711,29.8711,29300.0
2005-03-11 15:00:00,33.8,33.82,33.62,33.8,50400.0,29.8711,29.8888,29.712,29.8711,50400.0
2005-03-11 15:10:00,33.82,33.87,33.75,33.85,27100.0,29.8888,29.933,29.8269,29.9153,27100.0
2005-03-11 15:20:00,33.85,33.85,33.77,33.8,21200.0,29.9153,29.9153,29.8446,29.8711,21200.0
2005-03-11 15:30:00,33.79,33.8,33.75,33.75,19200.0,29.8623,29.8711,29.8269,29.8269,19200.0
2005-03-11 15:40:00,33.73,33.75,33.64,33.73,25100.0,29.8092,29.8269,29.7297,29.8092,25100.0
2005-03-11 15:50:00,33.72,33.78,33.7,33.72,24000.0,29.8004,29.8534,29.7827,29.8004,24000.0
2005-03-14 09:30:00,33.85,34.1,33.85,34.09,35100.0,29.9153,30.1362,29.9153,30.1274,35100.0
2005-03-14 09:40:00,34.09,34.09,33.86,33.87,15000.0,30.1274,30.1274,29.9241,29.933,15000.0
2005-03-14 09:50:00,33.86,34.0,33.82,33.82,20800.0,29.9241,30.0479,29.8888,29.8888,20800.0
2005-03-14 10:00:00,33.81,33.92,33.8,33.92,18100.0,29.8799,29.9772,29.8711,29.9772,18100.0
2005-03-14 10:10:00,33.91,33.95,33.82,33.89,17900.0,29.9683,30.0037,29.8888,29.9506,17900.0
2005-03-14 10:20:00,33.89,33.96,33.87,33.92,13000.0,29.9506,30.0125,29.933,29.9772,13000.0
2005-03-14 10:30:00,33.92,34.08,33.89,34.0,26600.0,29.9772,30.1186,29.9506,30.0479,26600.0
2005-03-14 10:40:00,34.0,34.03,33.98,33.98,12400.0,30.0479,30.0744,30.0302,30.0302,12400.0
2005-03-14 10:50:00,34.0,34.01,33.95,33.96,5900.0,30.0479,30.0567,30.0037,30.0125,5900.0
2005-03-14 11:00:00,33.95,34.0,33.9,33.9,15300.0,30.0037,30.0479,29.9595,29.9595,15300.0
2005-03-14 11:10:00,33.89,33.92,33.87,33.88,12300.0,29.9506,29.9772,29.933,29.9418,12300.0
2005-03-14 11:20:00,33.88,33.9,33.82,33.85,13800.0,29.9418,29.9595,29.8888,29.9153,13800.0
2005-03-14 11:30:00,33.87,33.9,33.78,33.78,19900.0,29.933,29.9595,29.8534,29.8534,19900.0
2005-03-14 11:40:00,33.83,33.93,33.8,33.93,18200.0,29.8976,29.986,29.8711,29.986,18200.0
2005-03-14 11:50:00,33.92,33.99,33.92,33.95,11900.0,29.9772,30.039,29.9772,30.0037,11900.0
2005-03-14 12:00:00,33.96,34.05,33.96,34.04,14500.0,30.0125,30.092,30.0125,30.0832,14500.0
2005-03-14 12:10:00,34.04,34.13,34.04,34.13,23900.0,30.0832,30.1627,30.0832,30.1627,23900.0
2005-03-14 12:20:00,34.12,34.15,34.08,34.15,16900.0,30.1539,30.1804,30.1186,30.1804,16900.0
2005-03-14 12:30:00,34.12,34.12,34.0,34.0,10400.0,30.1539,30.1539,30.0479,30.0479,10400.0
2005-03-14 12:40:00,34.0,34.07,33.99,34.06,13500.0,30.0479,30.1097,30.039,30.1009,13500.0
2005-03-14 12:50:00,34.07,34.14,34.07,34.11,16400.0,30.1097,30.1716,30.1097,30.1451,16400.0
2005-03-14 13:00:00,34.11,34.11,34.04,34.05,8300.0,30.1451,30.1451,30.0832,30.092,8300.0
2005-03-14 13:10:00,34.05,34.08,34.01,34.01,14700.0,30.092,30.1186,30.0567,30.0567,14700.0
2005-03-14 13:20:00,33.99,34.0,33.91,33.96,17500.0,30.039,30.0479,29.9683,30.0125,17500.0
2005-03-14 13:30:00,33.97,34.0,33.89,33.91,36200.0,30.0213,30.0479,29.9506,29.9683,36200.0
2005-03-14 13:40:00,33.91,33.96,33.87,33.93,13500.0,29.9683,30.0125,29.933,29.986,13500.0
2005-03-14 13:50:00,33.94,33.96,33.93,33.94,13100.0,29.9948,30.0125,29.986,29.9948,13100.0
2005-03-14 14:00:00,33.94,33.98,33.92,33.97,7800.0,29.9948,30.0302,29.9772,30.0213,7800.0
2005-03-14 14:10:00,33.97,33.99,33.94,33.94,10400.0,30.0213,30.039,29.9948,29.9948,10400.0
2005-03-14 14:20:00,33.95,33.96,33.93,33.93,8100.0,30.0037,30.0125,29.986,29.986,8100.0
2005-03-14 14:30:00,33.93,33.97,33.93,33.93,18100.0,29.986,30.0213,29.986,29.986,18100.0
2005-03-14 14:40:00,33.91,33.97,33.89,33.95,18100.0,29.9683,30.0213,29.9506,30.0037,18100.0
2005-03-14 14:50:00,33.95,33.98,33.93,33.95,19000.0,30.0037,30.0302,29.986,30.0037,19000.0
2005-03-14 15:00:00,33.95,34.03,33.95,33.96,23500.0,30.0037,30.0744,30.0037,30.0125,23500.0
2005-03-14 15:10:00,33.96,33.98,33.95,33.96,17200.0,30.0125,30.0302,30.0037,30.0125,17200.0
2005-03-14 15:20:00,33.97,33.98,33.94,33.98,32800.0,30.0213,30.0302,29.9948,30.0302,32800.0
2005-03-14 15:30:00,33.97,34.04,33.94,33.96,31900.0,30.0213,30.0832,29.9948,30.0125,31900.0
2005-03-14 15:40:00,33.97,34.09,33.97,34.04,28100.0,30.0213,30.1274,30.0213,30.0832,28100.0
2005-03-14 15:50:00,34.05,34.1,34.04,34.09,33700.0,30.092,30.1362,30.0832,30.1274,33700.0
2005-03-15 09:30:00,34.13,34.18,33.99,34.14,45300.0,30.1627,30.2069,30.039,30.1716,45300.0
2005-03-15 09:40:00,34.13,34.25,34.09,34.25,26500.0,30.1627,30.2688,30.1274,30.2688,26500.0
2005-03-15 09:50:00,34.24,34.25,34.2,34.23,24300.0,30.26,30.2688,30.2246,30.2511,24300.0
2005-03-15 10:00:00,34.23,34.23,34.14,34.18,19900.0,30.2511,30.2511,30.1716,30.2069,19900.0
2005-03-15 10:10:00,34.19,34.19,34.05,34.06,19900.0,30.2158,30.2158,30.092,30.1009,19900.0
2005-03-15 10:20:00,34.06,34.11,34.05,34.1,11700.0,30.1009,30.1451,30.092,30.1362,11700.0
2005-03-15 10:30:00,34.11,34.25,34.11,34.11,19000.0,30.1451,30.2688,30.1451,30.1451,19000.0
2005-03-15 10:40:00,34.12,34.18,34.09,34.17,18600.0,30.1539,30.2069,30.1274,30.1981,18600.0
2005-03-15 10:50:00,34.16,34.21,34.1,34.21,45500.0,30.1893,30.2334,30.1362,30.2334,45500.0
2005-03-15 11:00:00,34.16,34.21,34.11,34.11,37400.0,30.1893,30.2334,30.1451,30.1451,37400.0
2005-03-15 11:10:00,34.12,34.17,34.1,34.11,12400.0,30.1539,30.1981,30.1362,30.1451,12400.0
2005-03-15 11:20:00,34.1,34.12,34.09,34.1,9100.0,30.1362,30.1539,30.1274,30.1362,9100.0
2005-03-15 11:30:00,34.1,34.14,34.05,34.05,26300.0,30.1362,30.1716,30.092,30.092,26300.0
2005-03-15 11:40:00,34.05,34.11,34.04,34.11,18000.0,30.092,30.1451,30.0832,30.1451,18000.0
2005-03-15 11:50:00,34.12,34.15,34.06,34.08,16400.0,30.1539,30.1804,30.1009,30.1186,16400.0
2005-03-15 12:00:00,34.08,34.08,33.99,33.99,19300.0,30.1186,30.1186,30.039,30.039,19300.0
2005-03-15 12:10:00,33.98,34.08,33.96,34.08,18000.0,30.0302,30.1186,30.0125,30.1186,18000.0
2005-03-15 12:20:00,34.07,34.07,34.01,34.02,14300.0,30.1097,30.1097,30.0567,30.0655,14300.0
2005-03-15 12:30:00,34.01,34.05,33.97,34.05,10700.0,30.0567,30.092,30.0213,30.092,10700.0
2005-03-15 12:40:00,34.05,34.1,34.01,34.1,12700.0,30.092,30.1362,30.0567,30.1362,12700.0
2005-03-15 12:50:00,34.09,34.1,34.08,34.08,7900.0,30.1274,30.1362,30.1186,30.1186,7900.0
2005-03-15 13:00:00,34.08,34.1,34.07,34.08,36000.0,30.1186,30.1362,30.1097,30.1186,36000.0
2005-03-15 13:10:00,34.07,34.09,34.04,34.04,11800.0,30.1097,30.1274,30.0832,30.0832,11800.0
2005-03-15 13:20:00,34.03,34.03,34.01,34.01,30500.0,30.0744,30.0744,30.0567,30.0567,30500.0
2005-03-15 13:30:00,34.01,34.02,34.0,34.0,30500.0,30.0567,30.0655,30.0479,30.0479,30500.0
2005-03-15 13:40:00,34.0,34.03,33.98,34.03,18800.0,30.0479,30.0744,30.0302,30.0744,18800.0
2005-03-15 13:50:00,34.02,34.03,34.0,34.01,9000.0,30.0655,30.0744,30.0479,30.0567,9000.0
2005-03-15 14:00:00,34.02,34.08,34.01,34.02,12900.0,30.0655,30.1186,30.0567,30.0655,12900.0
2005-03-15 14:10:00,34.0,34.0,33.95,33.95,11900.0,30.0479,30.0479,30.0037,30.0037,11900.0
2005-03-15 14:20:00,33.95,33.96,33.92,33.94,16000.0,30.0037,30.0125,29.9772,29.9948,16000.0
2005-03-15 14:30:00,33.94,33.96,33.93,33.93,15100.0,29.9948,30.0125,29.986,29.986,15100.0
2005-03-15 14:40:00,33.93,33.99,33.84,33.89,23500.0,29.986,30.039,29.9065,29.9506,23500.0
2005-03-15 14:50:00,33.89,33.97,33.89,33.96,16100.0,29.9506,30.0213,29.9506,30.0125,16100.0
2005-03-15 15:00:00,33.95,33.96,33.92,33.92,10100.0,30.0037,30.0125,29.9772,29.9772,10100.0
2005-03-15 15:10:00,33.92,33.92,33.85,33.89,25500.0,29.9772,29.9772,29.9153,29.9506,25500.0
2005-03-15 15:20:00,33.86,33.89,33.8,33.8,16000.0,29.9241,29.9506,29.8711,29.8711,16000.0
2005-03-15 15:30:00,33.8,33.89,33.79,33.89,22300.0,29.8711,29.9506,29.8623,29.9506,22300.0
2005-03-15 15:40:00,33.89,33.89,33.85,33.86,22700.0,29.9506,29.9506,29.9153,29.9241,22700.0
2005-03-15 15:50:00,33.85,33.86,33.79,33.8,28200.0,29.9153,29.9241,29.8623,29.8711,28200.0
2005-03-16 09:30:00,33.81,34.0,33.8,33.94,37100.0,29.8799,30.0479,29.8711,29.9948,37100.0
2005-03-16 09:40:00,33.87,33.9,33.62,33.75,38200.0,29.933,29.9595,29.712,29.8269,38200.0
2005-03-16 09:50:00,33.69,34.05,33.69,34.04,93100.0,29.7739,30.092,29.7739,30.0832,93100.0
2005-03-16 10:00:00,34.05,34.07,33.76,33.89,61700.0,30.092,30.1097,29.8358,29.9506,61700.0
2005-03-16 10:10:00,33.89,34.0,33.77,34.0,37900.0,29.9506,30.0479,29.8446,30.0479,37900.0
2005-03-16 10:20:00,33.97,34.04,33.8,33.8,83300.0,30.0213,30.0832,29.8711,29.8711,83300.0
2005-03-16 10:30:00,33.8,33.88,33.8,33.81,27100.0,29.8711,29.9418,29.8711,29.8799,27100.0
2005-03-16 10:40:00,33.8,33.9,33.78,33.78,37100.0,29.8711,29.9595,29.8534,29.8534,37100.0
2005-03-16 10:50:00,33.78,33.83,33.71,33.75,27900.0,29.8534,29.8976,29.7916,29.8269,27900.0
2005-03-16 11:00:00,33.78,33.92,33.77,33.77,60500.0,29.8534,29.9772,29.8446,29.8446,60500.0
2005-03-16 11:10:00,33.77,33.78,33.7,33.74,50100.0,29.8446,29.8534,29.7827,29.8181,50100.0
2005-03-16 11:20:00,33.71,33.75,33.6,33.6,43800.0,29.7916,29.8269,29.6944,29.6944,43800.0
2005-03-16 11:30:00,33.6,33.67,33.6,33.67,13700.0,29.6944,29.7562,29.6944,29.7562,13700.0
2005-03-16 11:40:00,33.66,33.66,33.57,33.62,18700.0,29.7474,29.7474,29.6678,29.712,18700.0
2005-03-16 11:50:00,33.63,33.75,33.59,33.59,34500.0,29.7209,29.8269,29.6855,29.6855,34500.0
2005-03-16 12:00:00,33.59,33.66,33.57,33.65,5600.0,29.6855,29.7474,29.6678,29.7385,5600.0
2005-03-16 12:10:00,33.65,33.71,33.62,33.68,11000.0,29.7385,29.7916,29.712,29.7651,11000.0
2005-03-16 12:20:00,33.68,33.68,33.61,33.64,14100.0,29.7651,29.7651,29.7032,29.7297,14100.0
2005-03-16 12:30:00,33.64,33.71,33.64,33.66,21500.0,29.7297,29.7916,29.7297,29.7474,21500.0
2005-03-16 12:40:00,33.65,33.67,33.6,33.63,18400.0,29.7385,29.7562,29.6944,29.7209,18400.0
2005-03-16 12:50:00,33.61,33.65,33.61,33.65,11600.0,29.7032,29.7385,29.7032,29.7385,11600.0
2005-03-16 13:00:00,33.65,33.74,33.63,33.72,23900.0,29.7385,29.8181,29.7209,29.8004,23900.0
2005-03-16 13:10:00,33.71,33.74,33.66,33.66,13600.0,29.7916,29.8181,29.7474,29.7474,13600.0
2005-03-16 13:20:00,33.67,33.75,33.61,33.7,46700.0,29.7562,29.8269,29.7032,29.7827,46700.0
2005-03-16 13:30:00,33.72,33.72,33.61,33.61,12600.0,29.8004,29.8004,29.7032,29.7032,12600.0
2005-03-16 13:40:00,33.61,33.63,33.6,33.63,19100.0,29.7032,29.7209,29.6944,29.7209,19100.0
2005-03-16 13:50:00,33.64,33.66,33.6,33.61,22700.0,29.7297,29.7474,29.6944,29.7032,22700.0
2005-03-16 14:00:00,33.62,33.65,33.57,33.62,14300.0,29.712,29.7385,29.6678,29.712,14300.0
2005-03-16 14:10:00,33.61,33.65,33.61,33.62,9500.0,29.7032,29.7385,29.7032,29.712,9500.0
2005-03-16 14:20:00,33.63,33.64,33.62,33.62,4100.0,29.7209,29.7297,29.712,29.712,4100.0
2005-03-16 14:30:00,33.63,33.69,33.59,33.66,14900.0,29.7209,29.7739,29.6855,29.7474,14900.0
2005-03-16 14:40:00,33.68,33.69,33.59,33.61,14700.0,29.7651,29.7739,29.6855,29.7032,14700.0
2005-03-16 14:50:00,33.6,33.66,33.59,33.64,20800.0,29.6944,29.7474,29.6855,29.7297,20800.0
2005-03-16 15:00:00,33.65,33.69,33.65,33.69,10700.0,29.7385,29.7739,29.7385,29.7739,10700.0
2005-03-16 15:10:00,33.69,33.72,33.66,33.72,12600.0,29.7739,29.8004,29.7474,29.8004,12600.0
2005-03-16 15:20:00,33.72,33.76,33.69,33.72,22900.0,29.8004,29.8358,29.7739,29.8004,22900.0
2005-03-16 15:30:00,33.71,33.77,33.68,33.77,24000.0,29.7916,29.8446,29.7651,29.8446,24000.0
2005-03-16 15:40:00,33.76,33.85,33.75,33.84,40400.0,29.8358,29.9153,29.8269,29.9065,40400.0
2005-03-16 15:50:00,33.84,33.85,33.74,33.74,63600.0,29.9065,29.9153,29.8181,29.8181,63600.0
2005-03-17 09:30:00,33.9,33.91,33.57,33.57,69600.0,29.9595,29.9683,29.6678,29.6678,69600.0
2005-03-17 09:40:00,33.55,33.59,33.44,33.54,17500.0,29.6502,29.6855,29.553,29.6413,17500.0
2005-03-17 09:50:00,33.53,33.54,33.34,33.35,23400.0,29.6325,29.6413,29.4646,29.4734,23400.0
2005-03-17 10:00:00,33.35,33.49,33.35,33.45,15500.0,29.4734,29.5971,29.4734,29.5618,15500.0
2005-03-17 10:10:00,33.46,33.46,33.27,33.42,19000.0,29.5706,29.5706,29.4027,29.5353,19000.0
2005-03-17 10:20:00,33.43,33.55,33.4,33.55,9900.0,29.5441,29.6502,29.5176,29.6502,9900.0
2005-03-17 10:30:00,33.55,33.55,33.4,33.49,16400.0,29.6502,29.6502,29.5176,29.5971,16400.0
2005-03-17 10:40:00,33.49,33.53,33.43,33.53,13800.0,29.5971,29.6325,29.5441,29.6325,13800.0
2005-03-17 10:50:00,33.53,33.65,33.53,33.65,16100.0,29.6325,29.7385,29.6325,29.7385,16100.0
2005-03-17 11:00:00,33.65,33.75,33.65,33.73,18500.0,29.7385,29.8269,29.7385,29.8092,18500.0
2005-03-17 11:10:00,33.73,33.75,33.64,33.73,17400.0,29.8092,29.8269,29.7297,29.8092,17400.0
2005-03-17 11:20:00,33.71,33.72,33.67,33.72,6400.0,29.7916,29.8004,29.7562,29.8004,6400.0
2005-03-17 11:30:00,33.71,33.72,33.64,33.64,6700.0,29.7916,29.8004,29.7297,29.7297,6700.0
2005-03-17 11:40:00,33.6,33.6,33.51,33.54,17800.0,29.6944,29.6944,29.6148,29.6413,17800.0
2005-03-17 11:50:00,33.55,33.71,33.55,33.7,18700.0,29.6502,29.7916,29.6502,29.7827,18700.0
2005-03-17 12:00:00,33.7,33.75,33.47,33.5,54200.0,29.7827,29.8269,29.5795,29.606,54200.0
2005-03-17 12:10:00,33.51,33.61,33.51,33.59,16900.0,29.6148,29.7032,29.6148,29.6855,16900.0
2005-03-17 12:20:00,33.62,33.67,33.59,33.62,15700.0,29.712,29.7562,29.6855,29.712,15700.0
2005-03-17 12:30:00,33.63,33.65,33.55,33.59,34000.0,29.7209,29.7385,29.6502,29.6855,34000.0
2005-03-17 12:40:00,33.59,33.62,33.5,33.53,26500.0,29.6855,29.712,29.606,29.6325,26500.0
2005-03-17 12:50:00,33.53,33.58,33.52,33.56,17700.0,29.6325,29.6767,29.6237,29.659,17700.0
2005-03-17 13:00:00,33.57,33.68,33.55,33.68,23800.0,29.6678,29.7651,29.6502,29.7651,23800.0
2005-03-17 13:10:00,33.69,33.69,33.46,33.5,12900.0,29.7739,29.7739,29.5706,29.606,12900.0
2005-03-17 13:20:00,33.47,33.53,33.47,33.5,5500.0,29.5795,29.6325,29.5795,29.606,5500.0
2005-03-17 13:30:00,33.51,33.59,33.49,33.55,9500.0,29.6148,29.6855,29.5971,29.6502,9500.0
2005-03-17 13:40:00,33.54,33.55,33.49,33.5,4500.0,29.6413,29.6502,29.5971,29.606,4500.0
2005-03-17 13:50:00,33.5,33.52,33.43,33.43,10000.0,29.606,29.6237,29.5441,29.5441,10000.0
2005-03-17 14:00:00,33.43,33.43,33.34,33.35,19500.0,29.5441,29.5441,29.4646,29.4734,19500.0
2005-03-17 14:10:00,33.35,33.54,33.34,33.54,23300.0,29.4734,29.6413,29.4646,29.6413,23300.0
2005-03-17 14:20:00,33.54,33.63,33.54,33.62,11500.0,29.6413,29.7209,29.6413,29.712,11500.0
2005-03-17 14:30:00,33.62,33.63,33.58,33.59,10200.0,29.712,29.7209,29.6767,29.6855,10200.0
2005-03-17 14:40:00,33.58,33.59,33.55,33.57,14300.0,29.6767,29.6855,29.6502,29.6678,14300.0
2005-03-17 14:50:00,33.56,33.59,33.54,33.59,15600.0,29.659,29.6855,29.6413,29.6855,15600.0
2005-03-17 15:00:00,33.59,33.61,33.58,33.61,29800.0,29.6855,29.7032,29.6767,29.7032,29800.0
2005-03-17 15:10:00,33.61,33.61,33.59,33.6,21500.0,29.7032,29.7032,29.6855,29.6944,21500.0
2005-03-17 15:20:00,33.59,33.59,33.53,33.53,22500.0,29.6855,29.6855,29.6325,29.6325,22500.0
2005-03-17 15:30:00,33.54,33.57,33.53,33.53,79400.0,29.6413,29.6678,29.6325,29.6325,79400.0
2005-03-17 15:40:00,33.53,33.55,33.49,33.53,30800.0,29.6325,29.6502,29.5971,29.6325,30800.0
2005-03-17 15:50:00,33.53,33.53,33.4,33.48,101500.0,29.6325,29.6325,29.5176,29.5883,101500.0
2005-03-18 09:30:00,33.31,33.49,33.25,33.25,161400.0,29.4381,29.5971,29.385,29.385,161400.0
2005-03-18 09:40:00,33.25,33.26,33.02,33.09,28300.0,29.385,29.3939,29.1818,29.2436,28300.0
2005-03-18 09:50:00,33.1,33.17,32.8,32.86,39600.0,29.2525,29.3143,28.9873,29.0404,39600.0
2005-03-18 10:00:00,32.85,32.85,32.76,32.76,52600.0,29.0315,29.0315,28.952,28.952,52600.0
2005-03-18 10:10:00,32.75,32.76,32.6,32.61,46000.0,28.9432,28.952,28.8106,28.8194,46000.0
2005-03-18 10:20:00,32.61,32.68,32.4,32.4,113600.0,28.8194,28.8813,28.6338,28.6338,113600.0
2005-03-18 10:30:00,32.39,32.46,32.36,32.42,50500.0,28.625,28.6869,28.5985,28.6515,50500.0
2005-03-18 10:40:00,32.42,32.55,32.42,32.45,45600.0,28.6515,28.7664,28.6515,28.678,45600.0
2005-03-18 10:50:00,32.46,32.46,32.11,32.3,95200.0,28.6869,28.6869,28.3775,28.5455,95200.0
2005-03-18 11:00:00,32.3,32.38,32.3,32.36,38700.0,28.5455,28.6162,28.5455,28.5985,38700.0
2005-03-18 11:10:00,32.37,32.44,32.36,32.41,50800.0,28.6073,28.6692,28.5985,28.6427,50800.0
2005-03-18 11:20:00,32.42,32.57,32.38,32.55,41200.0,28.6515,28.7841,28.6162,28.7664,41200.0
2005-03-18 11:30:00,32.56,32.56,32.4,32.46,21200.0,28.7752,28.7752,28.6338,28.6869,21200.0
2005-03-18 11:40:00,32.48,32.49,32.32,32.34,22000.0,28.7045,28.7134,28.5631,28.5808,22000.0
2005-03-18 11:50:00,32.34,32.35,32.22,32.22,18400.0,28.5808,28.5897,28.4748,28.4748,18400.0
2005-03-18 12:00:00,32.22,32.29,32.22,32.22,50800.0,28.4748,28.5366,28.4748,28.4748,50800.0
2005-03-18 12:10:00,32.22,32.22,32.09,32.09,37700.0,28.4748,28.4748,28.3599,28.3599,37700.0
2005-03-18 12:20:00,32.09,32.11,32.03,32.04,32100.0,28.3599,28.3775,28.3068,28.3157,32100.0
2005-03-18 12:30:00,32.04,32.11,32.03,32.11,63100.0,28.3157,28.3775,28.3068,28.3775,63100.0
2005-03-18 12:40:00,32.11,32.15,32.11,32.11,35700.0,28.3775,28.4129,28.3775,28.3775,35700.0
2005-03-18 12:50:00,32.11,32.14,32.07,32.08,73200.0,28.3775,28.4041,28.3422,28.351,73200.0
2005-03-18 13:00:00,32.08,32.08,31.52,31.53,179800.0,28.351,28.351,27.8561,27.865,179800.0
2005-03-18 13:10:00,31.54,31.54,31.25,31.46,139600.0,27.8738,27.8738,27.6175,27.8031,139600.0
2005-03-18 13:20:00,31.46,31.83,31.45,31.75,54600.0,27.8031,28.1301,27.7943,28.0594,54600.0
2005-03-18 13:30:00,31.74,31.74,31.61,31.64,54800.0,28.0506,28.0506,27.9357,27.9622,54800.0
2005-03-18 13:40:00,31.64,31.64,31.53,31.53,60500.0,27.9622,27.9622,27.865,27.865,60500.0
2005-03-18 13:50:00,31.54,31.63,31.52,31.61,101600.0,27.8738,27.9533,27.8561,27.9357,101600.0
2005-03-18 14:00:00,31.64,31.66,31.58,31.62,26000.0,27.9622,27.9799,27.9092,27.9445,26000.0
2005-03-18 14:10:00,31.63,31.72,31.63,31.66,43400.0,27.9533,28.0329,27.9533,27.9799,43400.0
2005-03-18 14:20:00,31.66,31.73,31.66,31.69,22200.0,27.9799,28.0417,27.9799,28.0064,22200.0
2005-03-18 14:30:00,31.69,31.89,31.67,31.86,51900.0,28.0064,28.1831,27.9887,28.1566,51900.0
2005-03-18 14:40:00,31.86,31.92,31.84,31.91,64200.0,28.1566,28.2096,28.1389,28.2008,64200.0
2005-03-18 14:50:00,31.92,31.92,31.88,31.88,49800.0,28.2096,28.2096,28.1743,28.1743,49800.0
2005-03-18 15:00:00,31.89,31.9,31.81,31.85,50800.0,28.1831,28.192,28.1124,28.1478,50800.0
2005-03-18 15:10:00,31.85,31.88,31.78,31.82,53200.0,28.1478,28.1743,28.0859,28.1213,53200.0
2005-03-18 15:20:00,31.82,31.85,31.75,31.85,76500.0,28.1213,28.1478,28.0594,28.1478,76500.0
2005-03-18 15:30:00,31.85,31.89,31.84,31.88,64400.0,28.1478,28.1831,28.1389,28.1743,64400.0
2005-03-18 15:40:00,31.88,32.0,31.88,31.98,96100.0,28.1743,28.2803,28.1743,28.2627,96100.0
2005-03-18 15:50:00,31.98,32.13,31.97,31.98,54100.0,28.2627,28.3952,28.2538,28.2627,54100.0
2005-03-21 09:30:00,32.1,32.45,32.1,32.21,51800.0,28.3687,28.678,28.3687,28.4659,51800.0
2005-03-21 09:40:00,32.21,32.35,32.07,32.08,41400.0,28.4659,28.5897,28.3422,28.351,41400.0
2005-03-21 09:50:00,32.08,32.17,31.93,32.17,90200.0,28.351,28.4306,28.2185,28.4306,90200.0
2005-03-21 10:00:00,32.19,32.19,31.68,31.71,35800.0,28.4482,28.4482,27.9975,28.024,35800.0
2005-03-21 10:10:00,31.7,31.71,31.6,31.6,41900.0,28.0152,28.024,27.9268,27.9268,41900.0
2005-03-21 10:20:00,31.59,31.6,31.49,31.49,69500.0,27.918,27.9268,27.8296,27.8296,69500.0
2005-03-21 10:30:00,31.45,31.49,31.22,31.39,118000.0,27.7943,27.8296,27.591,27.7412,118000.0
2005-03-21 10:40:00,31.39,31.49,31.35,31.47,87900.0,27.7412,27.8296,27.7059,27.8119,87900.0
2005-03-21 10:50:00,31.46,31.5,31.45,31.48,44700.0,27.8031,27.8385,27.7943,27.8208,44700.0
2005-03-21 11:00:00,31.48,31.67,31.47,31.65,87500.0,27.8208,27.9887,27.8119,27.971,87500.0
2005-03-21 11:10:00,31.65,31.66,31.48,31.49,31100.0,27.971,27.9799,27.8208,27.8296,31100.0
2005-03-21 11:20:00,31.5,31.56,31.48,31.53,15700.0,27.8385,27.8915,27.8208,27.865,15700.0
2005-03-21 11:30:00,31.52,31.58,31.47,31.57,16100.0,27.8561,27.9092,27.8119,27.9003,16100.0
2005-03-21 11:40:00,31.58,31.66,31.58,31.66,36700.0,27.9092,27.9799,27.9092,27.9799,36700.0
2005-03-21 11:50:00,31.66,31.67,31.63,31.64,23200.0,27.9799,27.9887,27.9533,27.9622,23200.0
2005-03-21 12:00:00,31.64,31.66,31.62,31.66,48200.0,27.9622,27.9799,27.9445,27.9799,48200.0
2005-03-21 12:10:00,31.66,31.75,31.66,31.75,20700.0,27.9799,28.0594,27.9799,28.0594,20700.0
2005-03-21 12:20:00,31.76,31.78,31.75,31.75,14500.0,28.0682,28.0859,28.0594,28.0594,14500.0
2005-03-21 12:30:00,31.75,31.76,31.65,31.73,20100.0,28.0594,28.0682,27.971,28.0417,20100.0
2005-03-21 12:40:00,31.73,31.73,31.72,31.72,11300.0,28.0417,28.0417,28.0329,28.0329,11300.0
2005-03-21 12:50:00,31.72,31.73,31.62,31.63,11000.0,28.0329,28.0417,27.9445,27.9533,11000.0
2005-03-21 13:00:00,31.63,31.75,31.62,31.73,25600.0,27.9533,28.0594,27.9445,28.0417,25600.0
2005-03-21 13:10:00,31.72,31.72,31.66,31.66,11300.0,28.0329,28.0329,27.9799,27.9799,11300.0
2005-03-21 13:20:00,31.67,31.67,31.61,31.62,14200.0,27.9887,27.9887,27.9357,27.9445,14200.0
2005-03-21 13:30:00,31.62,31.62,31.61,31.62,16000.0,27.9445,27.9445,27.9357,27.9445,16000.0
2005-03-21 13:40:00,31.62,31.67,31.62,31.67,23400.0,27.9445,27.9887,27.9445,27.9887,23400.0
2005-03-21 13:50:00,31.67,31.68,31.65,31.65,12000.0,27.9887,27.9975,27.971,27.971,12000.0
2005-03-21 14:00:00,31.65,31.66,31.61,31.61,12400.0,27.971,27.9799,27.9357,27.9357,12400.0
2005-03-21 14:10:00,31.61,31.61,31.55,31.55,20200.0,27.9357,27.9357,27.8826,27.8826,20200.0
2005-03-21 14:20:00,31.54,31.54,31.45,31.48,17600.0,27.8738,27.8738,27.7943,27.8208,17600.0
2005-03-21 14:30:00,31.48,31.5,31.47,31.49,36000.0,27.8208,27.8385,27.8119,27.8296,36000.0
2005-03-21 14:40:00,31.5,31.5,31.48,31.49,16500.0,27.8385,27.8385,27.8208,27.8296,16500.0
2005-03-21 14:50:00,31.49,31.5,31.49,31.49,20100.0,27.8296,27.8385,27.8296,27.8296,20100.0
2005-03-21 15:00:00,31.49,31.5,31.49,31.5,13400.0,27.8296,27.8385,27.8296,27.8385,13400.0
2005-03-21 15:10:00,31.49,31.52,31.49,31.51,53700.0,27.8296,27.8561,27.8296,27.8473,53700.0
2005-03-21 15:20:00,31.51,31.54,31.5,31.53,49100.0,27.8473,27.8738,27.8385,27.865,49100.0
2005-03-21 15:30:00,31.54,31.58,31.5,31.58,37400.0,27.8738,27.9092,27.8385,27.9092,37400.0
2005-03-21 15:40:00,31.58,31.58,31.55,31.56,61400.0,27.9092,27.9092,27.8826,27.8915,61400.0
2005-03-21 15:50:00,31.56,31.56,31.51,31.55,54700.0,27.8915,27.8915,27.8473,27.8826,54700.0
2005-03-22 09:30:00,31.6,31.82,31.6,31.67,30100.0,27.9268,28.1213,27.9268,27.9887,30100.0
2005-03-22 09:40:00,31.66,31.95,31.61,31.88,36800.0,27.9799,28.2361,27.9357,28.1743,36800.0
2005-03-22 09:50:00,31.88,31.99,31.82,31.96,38500.0,28.1743,28.2715,28.1213,28.245,38500.0
2005-03-22 10:00:00,31.95,31.95,31.76,31.76,23000.0,28.2361,28.2361,28.0682,28.0682,23000.0
2005-03-22 10:10:00,31.78,31.78,31.76,31.77,18900.0,28.0859,28.0859,28.0682,28.0771,18900.0
2005-03-22 10:20:00,31.76,31.89,31.76,31.85,44300.0,28.0682,28.1831,28.0682,28.1478,44300.0
2005-03-22 10:30:00,31.85,31.87,31.82,31.83,13700.0,28.1478,28.1654,28.1213,28.1301,13700.0
2005-03-22 10:40:00,31.83,31.83,31.75,31.75,20100.0,28.1301,28.1301,28.0594,28.0594,20100.0
2005-03-22 10:50:00,31.76,31.77,31.73,31.74,20300.0,28.0682,28.0771,28.0417,28.0506,20300.0
2005-03-22 11:00:00,31.74,31.74,31.65,31.71,25400.0,28.0506,28.0506,27.971,28.024,25400.0
2005-03-22 11:10:00,31.7,31.7,31.65,31.66,16300.0,28.0152,28.0152,27.971,27.9799,16300.0
2005-03-22 11:20:00,31.66,31.66,31.64,31.66,12000.0,27.9799,27.9799,27.9622,27.9799,12000.0
2005-03-22 11:30:00,31.66,31.68,31.66,31.67,13600.0,27.9799,27.9975,27.9799,27.9887,13600.0
2005-03-22 11:40:00,31.67,31.68,31.67,31.68,4600.0,27.9887,27.9975,27.9887,27.9975,4600.0
2005-03-22 11:50:00,31.68,31.68,31.67,31.68,11600.0,27.9975,27.9975,27.9887,27.9975,11600.0
2005-03-22 12:00:00,31.68,31.7,31.67,31.68,44500.0,27.9975,28.0152,27.9887,27.9975,44500.0
2005-03-22 12:10:00,31.67,31.68,31.66,31.67,23800.0,27.9887,27.9975,27.9799,27.9887,23800.0
2005-03-22 12:20:00,31.67,31.67,31.6,31.6,20400.0,27.9887,27.9887,27.9268,27.9268,20400.0
2005-03-22 12:30:00,31.61,31.61,31.59,31.59,17700.0,27.9357,27.9357,27.918,27.918,17700.0
2005-03-22 12:40:00,31.6,31.6,31.59,31.59,8600.0,27.9268,27.9268,27.918,27.918,8600.0
2005-03-22 12:50:00,31.6,31.6,31.59,31.6,25700.0,27.9268,27.9268,27.918,27.9268,25700.0
2005-03-22 13:00:00,31.6,31.6,31.59,31.6,11500.0,27.9268,27.9268,27.918,27.9268,11500.0
2005-03-22 13:10:00,31.6,31.65,31.59,31.63,50300.0,27.9268,27.971,27.918,27.9533,50300.0
2005-03-22 13:20:00,31.62,31.63,31.62,31.63,9000.0,27.9445,27.9533,27.9445,27.9533,9000.0
2005-03-22 13:30:00,31.63,31.63,31.61,31.62,13800.0,27.9533,27.9533,27.9357,27.9445,13800.0
2005-03-22 13:40:00,31.62,31.62,31.61,31.62,23200.0,27.9445,27.9445,27.9357,27.9445,23200.0
2005-03-22 13:50:00,31.62,31.64,31.61,31.63,40500.0,27.9445,27.9622,27.9357,27.9533,40500.0
2005-03-22 14:00:00,31.64,31.7,31.64,31.69,56600.0,27.9622,28.0152,27.9622,28.0064,56600.0
2005-03-22 14:10:00,31.69,31.7,31.67,31.68,23700.0,28.0064,28.0152,27.9887,27.9975,23700.0
2005-03-22 14:20:00,31.68,31.68,31.52,31.53,52400.0,27.9975,27.9975,27.8561,27.865,52400.0
2005-03-22 14:30:00,31.53,31.6,31.53,31.55,50300.0,27.865,27.9268,27.865,27.8826,50300.0
2005-03-22 14:40:00,31.55,31.55,31.46,31.47,42800.0,27.8826,27.8826,27.8031,27.8119,42800.0
2005-03-22 14:50:00,31.47,31.49,31.39,31.47,45700.0,27.8119,27.8296,27.7412,27.8119,45700.0
2005-03-22 15:00:00,31.48,31.48,31.39,31.39,38500.0,27.8208,27.8208,27.7412,27.7412,38500.0
2005-03-22 15:10:00,31.39,31.4,31.36,31.4,46100.0,27.7412,27.7501,27.7147,27.7501,46100.0
2005-03-22 15:20:00,31.4,31.4,31.38,31.38,38800.0,27.7501,27.7501,27.7324,27.7324,38800.0
2005-03-22 15:30:00,31.37,31.39,31.27,31.27,41700.0,27.7236,27.7412,27.6352,27.6352,41700.0
2005-03-22 15:40:00,31.31,31.38,31.11,31.12,121000.0,27.6705,27.7324,27.4938,27.5026,121000.0
2005-03-22 15:50:00,31.11,31.22,31.11,31.22,112100.0,27.4938,27.591,27.4938,27.591,112100.0
2005-03-23 09:30:00,30.9,30.9,30.55,30.59,110500.0,27.3082,27.3082,26.9989,27.0342,110500.0
2005-03-23 09:40:00,30.61,30.73,30.53,30.72,38900.0,27.0519,27.158,26.9812,27.1491,38900.0
2005-03-23 09:50:00,30.71,30.85,30.65,30.71,64300.0,27.1403,27.264,27.0873,27.1403,64300.0
2005-03-23 10:00:00,30.74,31.14,30.71,31.1,37400.0,27.1668,27.5203,27.1403,27.485,37400.0
2005-03-23 10:10:00,31.12,31.18,31.01,31.03,17900.0,27.5026,27.5557,27.4054,27.4231,17900.0
2005-03-23 10:20:00,31.03,31.12,30.95,31.01,24800.0,27.4231,27.5026,27.3524,27.4054,24800.0
2005-03-23 10:30:00,31.0,31.08,31.0,31.02,19700.0,27.3966,27.4673,27.3966,27.4143,19700.0
2005-03-23 10:40:00,31.02,31.02,30.87,30.87,31600.0,27.4143,27.4143,27.2817,27.2817,31600.0
2005-03-23 10:50:00,30.87,30.93,30.75,30.93,48600.0,27.2817,27.3347,27.1756,27.3347,48600.0
2005-03-23 11:00:00,30.95,30.96,30.86,30.94,18700.0,27.3524,27.3612,27.2728,27.3435,18700.0
2005-03-23 11:10:00,30.97,31.03,30.97,31.03,16200.0,27.3701,27.4231,27.3701,27.4231,16200.0
2005-03-23 11:20:00,31.02,31.11,31.02,31.08,26800.0,27.4143,27.4938,27.4143,27.4673,26800.0
2005-03-23 11:30:00,31.08,31.08,31.04,31.05,12000.0,27.4673,27.4673,27.4319,27.4408,12000.0
2005-03-23 11:40:00,31.05,31.06,30.98,31.01,16900.0,27.4408,27.4496,27.3789,27.4054,16900.0
2005-03-23 11:50:00,31.01,31.02,30.97,30.99,15400.0,27.4054,27.4143,27.3701,27.3877,15400.0
2005-03-23 12:00:00,30.99,31.03,30.99,31.03,23800.0,27.3877,27.4231,27.3877,27.4231,23800.0
2005-03-23 12:10:00,31.03,31.09,31.03,31.07,27400.0,27.4231,27.4761,27.4231,27.4584,27400.0
2005-03-23 12:20:00,31.06,31.09,31.05,31.09,16500.0,27.4496,27.4761,27.4408,27.4761,16500.0
2005-03-23 12:30:00,31.09,31.11,31.09,31.09,21900.0,27.4761,27.4938,27.4761,27.4761,21900.0
2005-03-23 12:40:00,31.09,31.11,31.09,31.1,17400.0,27.4761,27.4938,27.4761,27.485,17400.0
2005-03-23 12:50:00,31.11,31.13,31.1,31.13,13400.0,27.4938,27.5115,27.485,27.5115,13400.0
2005-03-23 13:00:00,31.14,31.18,31.14,31.15,33800.0,27.5203,27.5557,27.5203,27.5291,33800.0
2005-03-23 13:10:00,31.15,31.15,31.09,31.11,17300.0,27.5291,27.5291,27.4761,27.4938,17300.0
2005-03-23 13:20:00,31.1,31.11,31.09,31.1,12900.0,27.485,27.4938,27.4761,27.485,12900.0
2005-03-23 13:30:00,31.1,31.1,31.09,31.09,12500.0,27.485,27.485,27.4761,27.4761,12500.0
2005-03-23 13:40:00,31.1,31.13,31.09,31.12,15500.0,27.485,27.5115,27.4761,27.5026,15500.0
2005-03-23 13:50:00,31.11,31.11,31.09,31.1,18300.0,27.4938,27.4938,27.4761,27.485,18300.0
2005-03-23 14:00:00,31.1,31.12,31.1,31.11,23700.0,27.485,27.5026,27.485,27.4938,23700.0
2005-03-23 14:10:00,31.12,31.12,31.08,31.1,27900.0,27.5026,27.5026,27.4673,27.485,27900.0
2005-03-23 14:20:00,31.09,31.1,31.04,31.04,18200.0,27.4761,27.485,27.4319,27.4319,18200.0
2005-03-23 14:30:00,31.05,31.05,30.95,30.98,34800.0,27.4408,27.4408,27.3524,27.3789,34800.0
2005-03-23 14:40:00,30.98,31.0,30.97,31.0,17100.0,27.3789,27.3966,27.3701,27.3966,17100.0
2005-03-23 14:50:00,31.0,31.0,30.98,31.0,17800.0,27.3966,27.3966,27.3789,27.3966,17800.0
2005-03-23 15:00:00,31.0,31.09,31.0,31.01,47100.0,27.3966,27.4761,27.3966,27.4054,47100.0
2005-03-23 15:10:00,31.01,31.02,30.99,30.99,31100.0,27.4054,27.4143,27.3877,27.3877,31100.0
2005-03-23 15:20:00,30.99,31.04,30.98,31.04,44300.0,27.3877,27.4319,27.3789,27.4319,44300.0
2005-03-23 15:30:00,31.03,31.04,31.01,31.01,32200.0,27.4231,27.4319,27.4054,27.4054,32200.0
2005-03-23 15:40:00,31.02,31.03,31.0,31.03,44600.0,27.4143,27.4231,27.3966,27.4231,44600.0
2005-03-23 15:50:00,31.03,31.03,30.96,30.97,99300.0,27.4231,27.4231,27.3612,27.3701,99300.0
2005-03-24 09:30:00,31.05,31.05,31.05,31.05,14200.0,27.4408,27.4408,27.4408,27.4408,14200.0
2005-03-24 09:40:00,31.04,31.15,31.03,31.1,27800.0,27.4319,27.5291,27.4231,27.485,27800.0
2005-03-24 09:50:00,31.1,31.3,31.1,31.3,54700.0,27.485,27.6617,27.485,27.6617,54700.0
2005-03-24 10:00:00,31.3,31.46,31.25,31.37,42800.0,27.6617,27.8031,27.6175,27.7236,42800.0
2005-03-24 10:10:00,31.37,31.4,31.28,31.37,20100.0,27.7236,27.7501,27.644,27.7236,20100.0
2005-03-24 10:20:00,31.36,31.5,31.36,31.43,25900.0,27.7147,27.8385,27.7147,27.7766,25900.0
2005-03-24 10:30:00,31.44,31.47,31.43,31.44,19200.0,27.7854,27.8119,27.7766,27.7854,19200.0
2005-03-24 10:40:00,31.43,31.45,31.38,31.4,22300.0,27.7766,27.7943,27.7324,27.7501,22300.0
2005-03-24 10:50:00,31.39,31.45,31.37,31.38,29800.0,27.7412,27.7943,27.7236,27.7324,29800.0
2005-03-24 11:00:00,31.39,31.4,31.3,31.33,16900.0,27.7412,27.7501,27.6617,27.6882,16900.0
2005-03-24 11:10:00,31.31,31.33,31.29,31.29,8800.0,27.6705,27.6882,27.6529,27.6529,8800.0
2005-03-24 11:20:00,31.29,31.33,31.28,31.32,17100.0,27.6529,27.6882,27.644,27.6794,17100.0
2005-03-24 11:30:00,31.32,31.32,31.28,31.31,12100.0,27.6794,27.6794,27.644,27.6705,12100.0
2005-03-24 11:40:00,31.3,31.38,31.3,31.37,15300.0,27.6617,27.7324,27.6617,27.7236,15300.0
2005-03-24 11:50:00,31.37,31.41,31.36,31.41,20500.0,27.7236,27.7589,27.7147,27.7589,20500.0
2005-03-24 12:00:00,31.39,31.47,31.39,31.47,17200.0,27.7412,27.8119,27.7412,27.8119,17200.0
2005-03-24 12:10:00,31.47,31.49,31.47,31.49,13800.0,27.8119,27.8296,27.8119,27.8296,13800.0
2005-03-24 12:20:00,31.49,31.49,31.48,31.49,6400.0,27.8296,27.8296,27.8208,27.8296,6400.0
2005-03-24 12:30:00,31.48,31.53,31.48,31.52,14900.0,27.8208,27.865,27.8208,27.8561,14900.0
2005-03-24 12:40:00,31.52,31.58,31.52,31.52,11300.0,27.8561,27.9092,27.8561,27.8561,11300.0
2005-03-24 12:50:00,31.52,31.55,31.51,31.55,5600.0,27.8561,27.8826,27.8473,27.8826,5600.0
2005-03-24 13:00:00,31.56,31.59,31.56,31.57,29400.0,27.8915,27.918,27.8915,27.9003,29400.0
2005-03-24 13:10:00,31.57,31.57,31.53,31.54,6800.0,27.9003,27.9003,27.865,27.8738,6800.0
2005-03-24 13:20:00,31.54,31.56,31.53,31.53,7600.0,27.8738,27.8915,27.865,27.865,7600.0
2005-03-24 13:30:00,31.53,31.56,31.52,31.55,8800.0,27.865,27.8915,27.8561,27.8826,8800.0
2005-03-24 13:40:00,31.56,31.63,31.56,31.63,9000.0,27.8915,27.9533,27.8915,27.9533,9000.0
2005-03-24 13:50:00,31.64,31.68,31.62,31.68,18700.0,27.9622,27.9975,27.9445,27.9975,18700.0
2005-03-24 14:00:00,31.68,31.69,31.67,31.67,11200.0,27.9975,28.0064,27.9887,27.9887,11200.0
2005-03-24 14:10:00,31.67,31.68,31.61,31.67,22600.0,27.9887,27.9975,27.9357,27.9887,22600.0
2005-03-24 14:20:00,31.67,31.67,31.64,31.64,10300.0,27.9887,27.9887,27.9622,27.9622,10300.0
2005-03-24 14:30:00,31.64,31.74,31.64,31.72,24500.0,27.9622,28.0506,27.9622,28.0329,24500.0
2005-03-24 14:40:00,31.71,31.73,31.68,31.68,12800.0,28.024,28.0417,27.9975,27.9975,12800.0
2005-03-24 14:50:00,31.68,31.7,31.66,31.69,9900.0,27.9975,28.0152,27.9799,28.0064,9900.0
2005-03-24 15:00:00,31.7,31.71,31.64,31.64,19900.0,28.0152,28.024,27.9622,27.9622,19900.0
2005-03-24 15:10:00,31.64,31.64,31.59,31.59,20500.0,27.9622,27.9622,27.918,27.918,20500.0
2005-03-24 15:20:00,31.59,31.66,31.59,31.62,20900.0,27.918,27.9799,27.918,27.9445,20900.0
2005-03-24 15:30:00,31.62,31.62,31.55,31.56,33700.0,27.9445,27.9445,27.8826,27.8915,33700.0
2005-03-24 15:40:00,31.55,31.55,31.5,31.51,31500.0,27.8826,27.8826,27.8385,27.8473,31500.0
2005-03-24 15:50:00,31.5,31.51,31.45,31.45,46500.0,27.8385,27.8473,27.7943,27.7943,46500.0
2005-03-28 09:30:00,32.19,32.19,31.25,31.25,30900.0,28.4482,28.4482,27.6175,27.6175,30900.0
2005-03-28 09:40:00,31.29,31.49,31.25,31.41,20900.0,27.6529,27.8296,27.6175,27.7589,20900.0
2005-03-28 09:50:00,31.37,31.46,31.3,31.31,22400.0,27.7236,27.8031,27.6617,27.6705,22400.0
2005-03-28 10:00:00,31.31,31.35,31.28,31.29,13600.0,27.6705,27.7059,27.644,27.6529,13600.0
2005-03-28 10:10:00,31.28,31.35,31.28,31.35,9700.0,27.644,27.7059,27.644,27.7059,9700.0
2005-03-28 10:20:00,31.33,31.35,31.29,31.31,8900.0,27.6882,27.7059,27.6529,27.6705,8900.0
2005-03-28 10:30:00,31.31,31.35,31.31,31.34,8600.0,27.6705,27.7059,27.6705,27.6971,8600.0
2005-03-28 10:40:00,31.34,31.34,31.32,31.34,5400.0,27.6971,27.6971,27.6794,27.6971,5400.0
2005-03-28 10:50:00,31.34,31.34,31.22,31.22,9000.0,27.6971,27.6971,27.591,27.591,9000.0
2005-03-28 11:00:00,31.22,31.29,31.22,31.27,6400.0,27.591,27.6529,27.591,27.6352,6400.0
2005-03-28 11:10:00,31.27,31.31,31.26,31.31,5800.0,27.6352,27.6705,27.6264,27.6705,5800.0
2005-03-28 11:20:00,31.31,31.33,31.28,31.31,7700.0,27.6705,27.6882,27.644,27.6705,7700.0
2005-03-28 11:30:00,31.32,31.33,31.3,31.3,3800.0,27.6794,27.6882,27.6617,27.6617,3800.0
2005-03-28 11:40:00,31.31,31.33,31.31,31.33,2900.0,27.6705,27.6882,27.6705,27.6882,2900.0
2005-03-28 11:50:00,31.32,31.33,31.27,31.32,9900.0,27.6794,27.6882,27.6352,27.6794,9900.0
2005-03-28 12:00:00,31.31,31.36,31.29,31.29,6500.0,27.6705,27.7147,27.6529,27.6529,6500.0
2005-03-28 12:10:00,31.3,31.31,31.27,31.3,8500.0,27.6617,27.6705,27.6352,27.6617,8500.0
2005-03-28 12:20:00,31.3,31.33,31.3,31.32,11500.0,27.6617,27.6882,27.6617,27.6794,11500.0
2005-03-28 12:30:00,31.31,31.32,31.28,31.28,12700.0,27.6705,27.6794,27.644,27.644,12700.0
2005-03-28 12:40:00,31.28,31.28,31.25,31.27,6400.0,27.644,27.644,27.6175,27.6352,6400.0
2005-03-28 12:50:00,31.27,31.27,31.22,31.25,9600.0,27.6352,27.6352,27.591,27.6175,9600.0
2005-03-28 13:00:00,31.25,31.27,31.2,31.27,24600.0,27.6175,27.6352,27.5733,27.6352,24600.0
2005-03-28 13:10:00,31.27,31.29,31.26,31.28,16600.0,27.6352,27.6529,27.6264,27.644,16600.0
2005-03-28 13:20:00,31.28,31.28,31.26,31.26,9500.0,27.644,27.644,27.6264,27.6264,9500.0
2005-03-28 13:30:00,31.27,31.27,31.25,31.26,14600.0,27.6352,27.6352,27.6175,27.6264,14600.0
2005-03-28 13:40:00,31.26,31.27,31.25,31.27,10800.0,27.6264,27.6352,27.6175,27.6352,10800.0
2005-03-28 13:50:00,31.27,31.27,31.26,31.27,16700.0,27.6352,27.6352,27.6264,27.6352,16700.0
2005-03-28 14:00:00,31.27,31.27,31.26,31.27,13700.0,27.6352,27.6352,27.6264,27.6352,13700.0
2005-03-28 14:10:00,31.26,31.27,31.22,31.22,10400.0,27.6264,27.6352,27.591,27.591,10400.0
2005-03-28 14:20:00,31.25,31.27,31.22,31.27,13700.0,27.6175,27.6352,27.591,27.6352,13700.0
2005-03-28 14:30:00,31.27,31.27,31.2,31.26,17700.0,27.6352,27.6352,27.5733,27.6264,17700.0
2005-03-28 14:40:00,31.26,31.27,31.2,31.26,18400.0,27.6264,27.6352,27.5733,27.6264,18400.0
2005-03-28 14:50:00,31.25,31.28,31.24,31.27,20900.0,27.6175,27.644,27.6087,27.6352,20900.0
2005-03-28 15:00:00,31.27,31.28,31.25,31.28,7500.0,27.6352,27.644,27.6175,27.644,7500.0
2005-03-28 15:10:00,31.27,31.29,31.26,31.28,21300.0,27.6352,27.6529,27.6264,27.644,21300.0
2005-03-28 15:20:00,31.29,31.29,31.25,31.27,7900.0,27.6529,27.6529,27.6175,27.6352,7900.0
2005-03-28 15:30:00,31.27,31.3,31.26,31.3,15400.0,27.6352,27.6617,27.6264,27.6617,15400.0
2005-03-28 15:40:00,31.3,31.3,31.25,31.29,28100.0,27.6617,27.6617,27.6175,27.6529,28100.0
2005-03-28 15:50:00,31.3,31.3,31.2,31.25,20800.0,27.6617,27.6617,27.5733,27.6175,20800.0
2005-03-29 09:30:00,31.7,31.7,31.36,31.38,52500.0,28.0152,28.0152,27.7147,27.7324,52500.0
2005-03-29 09:40:00,31.4,31.64,31.33,31.53,31900.0,27.7501,27.9622,27.6882,27.865,31900.0
2005-03-29 09:50:00,31.49,31.5,31.34,31.39,22500.0,27.8296,27.8385,27.6971,27.7412,22500.0
2005-03-29 10:00:00,31.41,31.59,31.29,31.33,66100.0,27.7589,27.918,27.6529,27.6882,66100.0
2005-03-29 10:10:00,31.33,31.4,31.15,31.16,69700.0,27.6882,27.7501,27.5291,27.538,69700.0
2005-03-29 10:20:00,31.16,31.16,30.95,30.95,112000.0,27.538,27.538,27.3524,27.3524,112000.0
2005-03-29 10:30:00,30.96,30.96,30.6,30.71,187800.0,27.3612,27.3612,27.0431,27.1403,187800.0
2005-03-29 10:40:00,30.71,31.29,30.71,31.18,141400.0,27.1403,27.6529,27.1403,27.5557,141400.0
2005-03-29 10:50:00,31.23,31.25,31.11,31.16,44700.0,27.5998,27.6175,27.4938,27.538,44700.0
2005-03-29 11:00:00,31.16,31.23,31.15,31.16,23700.0,27.538,27.5998,27.5291,27.538,23700.0
2005-03-29 11:10:00,31.15,31.18,31.11,31.12,37900.0,27.5291,27.5557,27.4938,27.5026,37900.0
2005-03-29 11:20:00,31.12,31.15,31.11,31.13,38400.0,27.5026,27.5291,27.4938,27.5115,38400.0
2005-03-29 11:30:00,31.12,31.12,31.1,31.1,23600.0,27.5026,27.5026,27.485,27.485,23600.0
2005-03-29 11:40:00,31.1,31.1,31.01,31.01,33400.0,27.485,27.485,27.4054,27.4054,33400.0
2005-03-29 11:50:00,31.01,31.11,31.0,31.09,69100.0,27.4054,27.4938,27.3966,27.4761,69100.0
2005-03-29 12:00:00,31.09,31.09,31.03,31.03,21100.0,27.4761,27.4761,27.4231,27.4231,21100.0
2005-03-29 12:10:00,31.03,31.17,31.02,31.1,34200.0,27.4231,27.5468,27.4143,27.485,34200.0
2005-03-29 12:20:00,31.09,31.25,31.09,31.19,19300.0,27.4761,27.6175,27.4761,27.5645,19300.0
2005-03-29 12:30:00,31.2,31.23,31.19,31.22,12000.0,27.5733,27.5998,27.5645,27.591,12000.0
2005-03-29 12:40:00,31.22,31.29,31.22,31.28,15400.0,27.591,27.6529,27.591,27.644,15400.0
2005-03-29 12:50:00,31.29,31.36,31.28,31.3,39800.0,27.6529,27.7147,27.644,27.6617,39800.0
2005-03-29 13:00:00,31.31,31.39,31.3,31.38,55300.0,27.6705,27.7412,27.6617,27.7324,55300.0
2005-03-29 13:10:00,31.38,31.39,31.29,31.29,35800.0,27.7324,27.7412,27.6529,27.6529,35800.0
2005-03-29 13:20:00,31.29,31.3,31.23,31.3,32000.0,27.6529,27.6617,27.5998,27.6617,32000.0
2005-03-29 13:30:00,31.29,31.3,31.23,31.24,26600.0,27.6529,27.6617,27.5998,27.6087,26600.0
2005-03-29 13:40:00,31.24,31.28,31.24,31.28,23200.0,27.6087,27.644,27.6087,27.644,23200.0
2005-03-29 13:50:00,31.27,31.33,31.25,31.33,36700.0,27.6352,27.6882,27.6175,27.6882,36700.0
2005-03-29 14:00:00,31.32,31.34,31.26,31.34,34400.0,27.6794,27.6971,27.6264,27.6971,34400.0
2005-03-29 14:10:00,31.33,31.36,31.32,31.33,50600.0,27.6882,27.7147,27.6794,27.6882,50600.0
2005-03-29 14:20:00,31.32,31.37,31.3,31.34,46700.0,27.6794,27.7236,27.6617,27.6971,46700.0
2005-03-29 14:30:00,31.34,31.35,31.3,31.3,31300.0,27.6971,27.7059,27.6617,27.6617,31300.0
2005-03-29 14:40:00,31.3,31.42,31.29,31.4,35000.0,27.6617,27.7678,27.6529,27.7501,35000.0
2005-03-29 14:50:00,31.4,31.56,31.4,31.56,41000.0,27.7501,27.8915,27.7501,27.8915,41000.0
2005-03-29 15:00:00,31.55,31.55,31.44,31.52,44500.0,27.8826,27.8826,27.7854,27.8561,44500.0
2005-03-29 15:10:00,31.52,31.6,31.51,31.56,45600.0,27.8561,27.9268,27.8473,27.8915,45600.0
2005-03-29 15:20:00,31.55,31.67,31.55,31.65,60700.0,27.8826,27.9887,27.8826,27.971,60700.0
2005-03-29 15:30:00,31.65,31.85,31.65,31.85,134800.0,27.971,28.1478,27.971,28.1478,134800.0
2005-03-29 15:40:00,31.85,32.01,31.81,32.0,130100.0,28.1478,28.2892,28.1124,28.2803,130100.0
2005-03-29 15:50:00,32.0,32.01,31.78,31.83,139600.0,28.2803,28.2892,28.0859,28.1301,139600.0
2005-03-30 09:30:00,31.8,31.83,31.65,31.65,25400.0,28.1036,28.1301,27.971,27.971,25400.0
2005-03-30 09:40:00,31.66,31.85,31.66,31.72,26300.0,27.9799,28.1478,27.9799,28.0329,26300.0
2005-03-30 09:50:00,31.73,31.73,31.63,31.71,17900.0,28.0417,28.0417,27.9533,28.024,17900.0
2005-03-30 10:00:00,31.72,31.79,31.65,31.79,19100.0,28.0329,28.0947,27.971,28.0947,19100.0
2005-03-30 10:10:00,31.79,31.81,31.77,31.8,13700.0,28.0947,28.1124,28.0771,28.1036,13700.0
2005-03-30 10:20:00,31.82,31.94,31.82,31.87,10000.0,28.1213,28.2273,28.1213,28.1654,10000.0
2005-03-30 10:30:00,31.87,31.99,31.86,31.99,18500.0,28.1654,28.2715,28.1566,28.2715,18500.0
2005-03-30 10:40:00,31.99,32.18,31.99,32.18,35300.0,28.2715,28.4394,28.2715,28.4394,35300.0
2005-03-30 10:50:00,32.18,32.29,32.18,32.2,23800.0,28.4394,28.5366,28.4394,28.4571,23800.0
2005-03-30 11:00:00,32.21,32.21,32.09,32.09,32100.0,28.4659,28.4659,28.3599,28.3599,32100.0
2005-03-30 11:10:00,32.1,32.1,32.01,32.07,30800.0,28.3687,28.3687,28.2892,28.3422,30800.0
2005-03-30 11:20:00,32.08,32.12,32.05,32.12,16800.0,28.351,28.3864,28.3245,28.3864,16800.0
2005-03-30 11:30:00,32.14,32.18,32.14,32.18,16800.0,28.4041,28.4394,28.4041,28.4394,16800.0
2005-03-30 11:40:00,32.19,32.21,32.17,32.2,17100.0,28.4482,28.4659,28.4306,28.4571,17100.0
2005-03-30 11:50:00,32.2,32.38,32.19,32.38,35000.0,28.4571,28.6162,28.4482,28.6162,35000.0
2005-03-30 12:00:00,32.38,32.41,32.37,32.38,38400.0,28.6162,28.6427,28.6073,28.6162,38400.0
2005-03-30 12:10:00,32.39,32.52,32.38,32.5,27900.0,28.625,28.7399,28.6162,28.7222,27900.0
2005-03-30 12:20:00,32.5,32.66,32.46,32.65,43800.0,28.7222,28.8636,28.6869,28.8548,43800.0
2005-03-30 12:30:00,32.65,32.67,32.6,32.62,33800.0,28.8548,28.8725,28.8106,28.8283,33800.0
2005-03-30 12:40:00,32.61,32.66,32.6,32.61,25800.0,28.8194,28.8636,28.8106,28.8194,25800.0
2005-03-30 12:50:00,32.62,32.62,32.53,32.57,25300.0,28.8283,28.8283,28.7487,28.7841,25300.0
2005-03-30 13:00:00,32.58,32.58,32.48,32.48,23000.0,28.7929,28.7929,28.7045,28.7045,23000.0
2005-03-30 13:10:00,32.48,32.49,32.44,32.48,26900.0,28.7045,28.7134,28.6692,28.7045,26900.0
2005-03-30 13:20:00,32.48,32.51,32.45,32.51,34100.0,28.7045,28.7311,28.678,28.7311,34100.0
2005-03-30 13:30:00,32.51,32.69,32.51,32.63,32700.0,28.7311,28.8901,28.7311,28.8371,32700.0
2005-03-30 13:40:00,32.64,32.74,32.63,32.66,37900.0,28.8459,28.9343,28.8371,28.8636,37900.0
2005-03-30 13:50:00,32.67,32.69,32.65,32.67,21100.0,28.8725,28.8901,28.8548,28.8725,21100.0
2005-03-30 14:00:00,32.68,32.75,32.68,32.7,22900.0,28.8813,28.9432,28.8813,28.899,22900.0
2005-03-30 14:10:00,32.71,32.76,32.71,32.75,17100.0,28.9078,28.952,28.9078,28.9432,17100.0
2005-03-30 14:20:00,32.75,32.77,32.66,32.67,24900.0,28.9432,28.9608,28.8636,28.8725,24900.0
2005-03-30 14:30:00,32.67,32.82,32.67,32.82,30600.0,28.8725,29.005,28.8725,29.005,30600.0
2005-03-30 14:40:00,32.82,32.85,32.79,32.83,48900.0,29.005,29.0315,28.9785,29.0139,48900.0
2005-03-30 14:50:00,32.84,32.85,32.78,32.78,51500.0,29.0227,29.0315,28.9697,28.9697,51500.0
2005-03-30 15:00:00,32.79,32.79,32.69,32.7,63700.0,28.9785,28.9785,28.8901,28.899,63700.0
2005-03-30 15:10:00,32.65,32.65,32.59,32.6,74100.0,28.8548,28.8548,28.8018,28.8106,74100.0
2005-03-30 15:20:00,32.6,32.62,32.59,32.61,73400.0,28.8106,28.8283,28.8018,28.8194,73400.0
2005-03-30 15:30:00,32.62,32.64,32.62,32.63,87900.0,28.8283,28.8459,28.8283,28.8371,87900.0
2005-03-30 15:40:00,32.64,32.65,32.62,32.64,105200.0,28.8459,28.8548,28.8283,28.8459,105200.0
2005-03-30 15:50:00,32.64,32.89,32.64,32.82,84000.0,28.8459,29.0669,28.8459,29.005,84000.0
2005-03-31 09:30:00,32.75,32.75,32.56,32.56,23900.0,28.9432,28.9432,28.7752,28.7752,23900.0
2005-03-31 09:40:00,32.56,32.74,32.5,32.71,21200.0,28.7752,28.9343,28.7222,28.9078,21200.0
2005-03-31 09:50:00,32.68,32.68,32.4,32.6,20100.0,28.8813,28.8813,28.6338,28.8106,20100.0
2005-03-31 10:00:00,32.58,32.59,32.46,32.52,11600.0,28.7929,28.8018,28.6869,28.7399,11600.0
2005-03-31 10:10:00,32.51,32.58,32.44,32.58,13300.0,28.7311,28.7929,28.6692,28.7929,13300.0
2005-03-31 10:20:00,32.58,32.7,32.58,32.64,11200.0,28.7929,28.899,28.7929,28.8459,11200.0
2005-03-31 10:30:00,32.64,32.68,32.62,32.63,9900.0,28.8459,28.8813,28.8283,28.8371,9900.0
2005-03-31 10:40:00,32.61,32.61,32.51,32.52,21000.0,28.8194,28.8194,28.7311,28.7399,21000.0
2005-03-31 10:50:00,32.52,32.58,32.52,32.54,23300.0,28.7399,28.7929,28.7399,28.7576,23300.0
2005-03-31 11:00:00,32.54,32.63,32.54,32.62,7700.0,28.7576,28.8371,28.7576,28.8283,7700.0
2005-03-31 11:10:00,32.62,32.66,32.6,32.65,10700.0,28.8283,28.8636,28.8106,28.8548,10700.0
2005-03-31 11:20:00,32.64,32.72,32.57,32.57,12500.0,28.8459,28.9166,28.7841,28.7841,12500.0
2005-03-31 11:30:00,32.56,32.56,32.48,32.48,11400.0,28.7752,28.7752,28.7045,28.7045,11400.0
2005-03-31 11:40:00,32.48,32.48,32.34,32.34,24000.0,28.7045,28.7045,28.5808,28.5808,24000.0
2005-03-31 11:50:00,32.34,32.39,32.31,32.38,21200.0,28.5808,28.625,28.5543,28.6162,21200.0
2005-03-31 12:00:00,32.4,32.42,32.35,32.37,78300.0,28.6338,28.6515,28.5897,28.6073,78300.0
2005-03-31 12:10:00,32.38,32.38,32.22,32.23,12600.0,28.6162,28.6162,28.4748,28.4836,12600.0
2005-03-31 12:20:00,32.23,32.37,32.22,32.37,11600.0,28.4836,28.6073,28.4748,28.6073,11600.0
2005-03-31 12:30:00,32.38,32.4,32.36,32.36,20600.0,28.6162,28.6338,28.5985,28.5985,20600.0
2005-03-31 12:40:00,32.36,32.36,32.24,32.26,15000.0,28.5985,28.5985,28.4924,28.5101,15000.0
2005-03-31 12:50:00,32.28,32.35,32.27,32.35,10400.0,28.5278,28.5897,28.519,28.5897,10400.0
2005-03-31 13:00:00,32.35,32.37,32.23,32.23,20000.0,28.5897,28.6073,28.4836,28.4836,20000.0
2005-03-31 13:10:00,32.26,32.26,32.09,32.1,42000.0,28.5101,28.5101,28.3599,28.3687,42000.0
2005-03-31 13:20:00,32.11,32.2,32.1,32.2,17600.0,28.3775,28.4571,28.3687,28.4571,17600.0
2005-03-31 13:30:00,32.22,32.25,32.19,32.21,14900.0,28.4748,28.5013,28.4482,28.4659,14900.0
2005-03-31 13:40:00,32.2,32.22,32.19,32.21,15600.0,28.4571,28.4748,28.4482,28.4659,15600.0
2005-03-31 13:50:00,32.21,32.21,32.12,32.13,20700.0,28.4659,28.4659,28.3864,28.3952,20700.0
2005-03-31 14:00:00,32.13,32.13,32.04,32.04,16000.0,28.3952,28.3952,28.3157,28.3157,16000.0
2005-03-31 14:10:00,32.05,32.2,32.04,32.15,31100.0,28.3245,28.4571,28.3157,28.4129,31100.0
2005-03-31 14:20:00,32.15,32.2,32.06,32.06,19700.0,28.4129,28.4571,28.3334,28.3334,19700.0
2005-03-31 14:30:00,32.06,32.15,32.06,32.07,25900.0,28.3334,28.4129,28.3334,28.3422,25900.0
2005-03-31 14:40:00,32.07,32.07,31.97,32.0,55200.0,28.3422,28.3422,28.2538,28.2803,55200.0
2005-03-31 14:50:00,31.97,31.97,31.86,31.86,51800.0,28.2538,28.2538,28.1566,28.1566,51800.0
2005-03-31 15:00:00,31.86,31.87,31.82,31.85,70000.0,28.1566,28.1654,28.1213,28.1478,70000.0
2005-03-31 15:10:00,31.85,31.93,31.83,31.92,40100.0,28.1478,28.2185,28.1301,28.2096,40100.0
2005-03-31 15:20:00,31.94,32.03,31.94,31.96,52900.0,28.2273,28.3068,28.2273,28.245,52900.0
2005-03-31 15:30:00,31.96,31.97,31.93,31.95,42200.0,28.245,28.2538,28.2185,28.2361,42200.0
2005-03-31 15:40:00,31.95,32.05,31.91,31.99,104700.0,28.2361,28.3245,28.2008,28.2715,104700.0
2005-03-31 15:50:00,32.0,32.01,31.93,31.96,73600.0,28.2803,28.2892,28.2185,28.245,73600.0
2005-04-01 09:30:00,32.15,32.32,32.15,32.32,17200.0,28.4129,28.5631,28.4129,28.5631,17200.0
2005-04-01 09:40:00,32.36,32.69,32.36,32.65,32500.0,28.5985,28.8901,28.5985,28.8548,32500.0
2005-04-01 09:50:00,32.65,32.74,32.58,32.74,25200.0,28.8548,28.9343,28.7929,28.9343,25200.0
2005-04-01 10:00:00,32.74,32.82,32.44,32.5,42800.0,28.9343,29.005,28.6692,28.7222,42800.0
2005-04-01 10:10:00,32.5,32.59,32.43,32.51,23000.0,28.7222,28.8018,28.6604,28.7311,23000.0
2005-04-01 10:20:00,32.5,32.66,32.4,32.41,21800.0,28.7222,28.8636,28.6338,28.6427,21800.0
2005-04-01 10:30:00,32.41,32.57,32.41,32.55,21800.0,28.6427,28.7841,28.6427,28.7664,21800.0
2005-04-01 10:40:00,32.54,32.57,32.52,32.54,22300.0,28.7576,28.7841,28.7399,28.7576,22300.0
2005-04-01 10:50:00,32.55,32.57,32.36,32.4,18900.0,28.7664,28.7841,28.5985,28.6338,18900.0
2005-04-01 11:00:00,32.4,32.41,32.2,32.29,27300.0,28.6338,28.6427,28.4571,28.5366,27300.0
2005-04-01 11:10:00,32.29,32.34,32.28,32.34,21300.0,28.5366,28.5808,28.5278,28.5808,21300.0
2005-04-01 11:20:00,32.34,32.42,32.33,32.42,14900.0,28.5808,28.6515,28.572,28.6515,14900.0
2005-04-01 11:30:00,32.44,32.58,32.44,32.52,28900.0,28.6692,28.7929,28.6692,28.7399,28900.0
2005-04-01 11:40:00,32.53,32.58,32.53,32.54,21000.0,28.7487,28.7929,28.7487,28.7576,21000.0
2005-04-01 11:50:00,32.52,32.61,32.51,32.59,13300.0,28.7399,28.8194,28.7311,28.8018,13300.0
2005-04-01 12:00:00,32.59,32.6,32.55,32.55,12500.0,28.8018,28.8106,28.7664,28.7664,12500.0
2005-04-01 12:10:00,32.55,32.55,32.43,32.43,9700.0,28.7664,28.7664,28.6604,28.6604,9700.0
2005-04-01 12:20:00,32.42,32.43,32.35,32.38,8900.0,28.6515,28.6604,28.5897,28.6162,8900.0
2005-04-01 12:30:00,32.37,32.39,32.37,32.39,56800.0,28.6073,28.625,28.6073,28.625,56800.0
2005-04-01 12:40:00,32.39,32.39,32.36,32.37,28000.0,28.625,28.625,28.5985,28.6073,28000.0
2005-04-01 12:50:00,32.36,32.37,32.2,32.2,10800.0,28.5985,28.6073,28.4571,28.4571,10800.0
2005-04-01 13:00:00,32.18,32.27,32.17,32.22,20600.0,28.4394,28.519,28.4306,28.4748,20600.0
2005-04-01 13:10:00,32.23,32.39,32.23,32.38,20500.0,28.4836,28.625,28.4836,28.6162,20500.0
2005-04-01 13:20:00,32.39,32.41,32.38,32.41,42900.0,28.625,28.6427,28.6162,28.6427,42900.0
2005-04-01 13:30:00,32.41,32.43,32.3,32.3,14200.0,28.6427,28.6604,28.5455,28.5455,14200.0
2005-04-01 13:40:00,32.3,32.46,32.3,32.45,12300.0,28.5455,28.6869,28.5455,28.678,12300.0
2005-04-01 13:50:00,32.43,32.44,32.33,32.33,14200.0,28.6604,28.6692,28.572,28.572,14200.0
2005-04-01 14:00:00,32.33,32.35,32.28,32.34,13100.0,28.572,28.5897,28.5278,28.5808,13100.0
2005-04-01 14:10:00,32.34,32.41,32.32,32.41,18200.0,28.5808,28.6427,28.5631,28.6427,18200.0
2005-04-01 14:20:00,32.41,32.45,32.28,32.28,34600.0,28.6427,28.678,28.5278,28.5278,34600.0
2005-04-01 14:30:00,32.29,32.44,32.29,32.41,34500.0,28.5366,28.6692,28.5366,28.6427,34500.0
2005-04-01 14:40:00,32.41,32.45,32.38,32.4,17400.0,28.6427,28.678,28.6162,28.6338,17400.0
2005-04-01 14:50:00,32.4,32.44,32.39,32.4,18300.0,28.6338,28.6692,28.625,28.6338,18300.0
2005-04-01 15:00:00,32.4,32.47,32.39,32.46,30100.0,28.6338,28.6957,28.625,28.6869,30100.0
2005-04-01 15:10:00,32.47,32.6,32.47,32.54,47200.0,28.6957,28.8106,28.6957,28.7576,47200.0
2005-04-01 15:20:00,32.55,32.55,32.45,32.47,25400.0,28.7664,28.7664,28.678,28.6957,25400.0
2005-04-01 15:30:00,32.47,32.66,32.47,32.56,48400.0,28.6957,28.8636,28.6957,28.7752,48400.0
2005-04-01 15:40:00,32.56,32.67,32.56,32.66,28800.0,28.7752,28.8725,28.7752,28.8636,28800.0
2005-04-01 15:50:00,32.65,32.66,32.5,32.56,50400.0,28.8548,28.8636,28.7222,28.7752,50400.0
2005-04-04 09:30:00,32.56,32.58,32.52,32.54,11300.0,28.7752,28.7929,28.7399,28.7576,11300.0
2005-04-04 09:40:00,32.54,32.77,32.4,32.7,20900.0,28.7576,28.9608,28.6338,28.899,20900.0
2005-04-04 09:50:00,32.7,32.78,32.44,32.48,16800.0,28.899,28.9697,28.6692,28.7045,16800.0
2005-04-04 10:00:00,32.49,32.6,32.37,32.46,16000.0,28.7134,28.8106,28.6073,28.6869,16000.0
2005-04-04 10:10:00,32.47,32.5,32.43,32.47,19100.0,28.6957,28.7222,28.6604,28.6957,19100.0
2005-04-04 10:20:00,32.46,32.54,32.45,32.54,12700.0,28.6869,28.7576,28.678,28.7576,12700.0
2005-04-04 10:30:00,32.52,32.71,32.52,32.71,20100.0,28.7399,28.9078,28.7399,28.9078,20100.0
2005-04-04 10:40:00,32.7,32.7,32.58,32.61,11800.0,28.899,28.899,28.7929,28.8194,11800.0
2005-04-04 10:50:00,32.61,32.66,32.58,32.66,7000.0,28.8194,28.8636,28.7929,28.8636,7000.0
2005-04-04 11:00:00,32.63,32.7,32.63,32.68,16300.0,28.8371,28.899,28.8371,28.8813,16300.0
2005-04-04 11:10:00,32.69,32.71,32.6,32.6,12300.0,28.8901,28.9078,28.8106,28.8106,12300.0
2005-04-04 11:20:00,32.6,32.6,32.52,32.52,9800.0,28.8106,28.8106,28.7399,28.7399,9800.0
2005-04-04 11:30:00,32.53,32.59,32.43,32.57,13100.0,28.7487,28.8018,28.6604,28.7841,13100.0
2005-04-04 11:40:00,32.56,32.57,32.46,32.46,6200.0,28.7752,28.7841,28.6869,28.6869,6200.0
2005-04-04 11:50:00,32.46,32.53,32.44,32.53,6400.0,28.6869,28.7487,28.6692,28.7487,6400.0
2005-04-04 12:00:00,32.53,32.54,32.47,32.47,5700.0,28.7487,28.7576,28.6957,28.6957,5700.0
2005-04-04 12:10:00,32.48,32.48,32.37,32.4,7200.0,28.7045,28.7045,28.6073,28.6338,7200.0
2005-04-04 12:20:00,32.36,32.36,32.29,32.34,4800.0,28.5985,28.5985,28.5366,28.5808,4800.0
2005-04-04 12:30:00,32.36,32.56,32.34,32.53,6500.0,28.5985,28.7752,28.5808,28.7487,6500.0
2005-04-04 12:40:00,32.53,32.53,32.48,32.51,4200.0,28.7487,28.7487,28.7045,28.7311,4200.0
2005-04-04 12:50:00,32.52,32.53,32.43,32.43,12300.0,28.7399,28.7487,28.6604,28.6604,12300.0
2005-04-04 13:00:00,32.42,32.44,32.38,32.38,4800.0,28.6515,28.6692,28.6162,28.6162,4800.0
2005-04-04 13:10:00,32.37,32.37,32.27,32.27,6500.0,28.6073,28.6073,28.519,28.519,6500.0
2005-04-04 13:20:00,32.28,32.29,32.25,32.28,6100.0,28.5278,28.5366,28.5013,28.5278,6100.0
2005-04-04 13:30:00,32.26,32.38,32.25,32.36,13500.0,28.5101,28.6162,28.5013,28.5985,13500.0
2005-04-04 13:40:00,32.37,32.44,32.37,32.42,16200.0,28.6073,28.6692,28.6073,28.6515,16200.0
2005-04-04 13:50:00,32.42,32.58,32.42,32.58,12300.0,28.6515,28.7929,28.6515,28.7929,12300.0
2005-04-04 14:00:00,32.57,32.59,32.53,32.53,5700.0,28.7841,28.8018,28.7487,28.7487,5700.0
2005-04-04 14:10:00,32.53,32.54,32.48,32.51,9600.0,28.7487,28.7576,28.7045,28.7311,9600.0
2005-04-04 14:20:00,32.5,32.54,32.49,32.52,8900.0,28.7222,28.7576,28.7134,28.7399,8900.0
2005-04-04 14:30:00,32.52,32.56,32.48,32.51,11200.0,28.7399,28.7752,28.7045,28.7311,11200.0
2005-04-04 14:40:00,32.51,32.57,32.49,32.57,7700.0,28.7311,28.7841,28.7134,28.7841,7700.0
2005-04-04 14:50:00,32.55,32.64,32.54,32.64,5200.0,28.7664,28.8459,28.7576,28.8459,5200.0
2005-04-04 15:00:00,32.63,32.67,32.55,32.55,12400.0,28.8371,28.8725,28.7664,28.7664,12400.0
2005-04-04 15:10:00,32.58,32.6,32.51,32.58,19700.0,28.7929,28.8106,28.7311,28.7929,19700.0
2005-04-04 15:20:00,32.59,32.6,32.54,32.54,14500.0,28.8018,28.8106,28.7576,28.7576,14500.0
2005-04-04 15:30:00,32.53,32.53,32.44,32.46,23400.0,28.7487,28.7487,28.6692,28.6869,23400.0
2005-04-04 15:40:00,32.46,32.56,32.45,32.46,24200.0,28.6869,28.7752,28.678,28.6869,24200.0
2005-04-04 15:50:00,32.46,32.49,32.44,32.49,28800.0,28.6869,28.7134,28.6692,28.7134,28800.0
2005-04-05 09:30:00,32.55,32.71,32.5,32.68,29900.0,28.7664,28.9078,28.7222,28.8813,29900.0
2005-04-05 09:40:00,32.7,32.97,32.7,32.95,103300.0,28.899,29.1376,28.899,29.1199,103300.0
2005-04-05 09:50:00,32.95,33.1,32.93,33.06,57700.0,29.1199,29.2525,29.1022,29.2171,57700.0
2005-04-05 10:00:00,33.06,33.08,32.98,33.01,39400.0,29.2171,29.2348,29.1464,29.1729,39400.0
2005-04-05 10:10:00,33.01,33.25,33.01,33.15,25100.0,29.1729,29.385,29.1729,29.2967,25100.0
2005-04-05 10:20:00,33.14,33.17,33.05,33.05,14500.0,29.2878,29.3143,29.2083,29.2083,14500.0
2005-04-05 10:30:00,33.03,33.15,33.01,33.07,25700.0,29.1906,29.2967,29.1729,29.226,25700.0
2005-04-05 10:40:00,33.08,33.13,33.05,33.11,12700.0,29.2348,29.279,29.2083,29.2613,12700.0
2005-04-05 10:50:00,33.12,33.39,33.12,33.29,63600.0,29.2701,29.5088,29.2701,29.4204,63600.0
2005-04-05 11:00:00,33.29,33.29,33.05,33.08,37600.0,29.4204,29.4204,29.2083,29.2348,37600.0
2005-04-05 11:10:00,33.07,33.08,32.97,33.08,30700.0,29.226,29.2348,29.1376,29.2348,30700.0
2005-04-05 11:20:00,33.07,33.12,33.06,33.11,7700.0,29.226,29.2701,29.2171,29.2613,7700.0
2005-04-05 11:30:00,33.11,33.2,33.07,33.2,94500.0,29.2613,29.3408,29.226,29.3408,94500.0
2005-04-05 11:40:00,33.18,33.32,33.17,33.22,35300.0,29.3232,29.4469,29.3143,29.3585,35300.0
2005-04-05 11:50:00,33.23,33.23,33.12,33.15,12300.0,29.3674,29.3674,29.2701,29.2967,12300.0
2005-04-05 12:00:00,33.14,33.15,33.13,33.14,6500.0,29.2878,29.2967,29.279,29.2878,6500.0
2005-04-05 12:10:00,33.13,33.23,33.12,33.18,11200.0,29.279,29.3674,29.2701,29.3232,11200.0
2005-04-05 12:20:00,33.19,33.25,33.19,33.22,20900.0,29.332,29.385,29.332,29.3585,20900.0
2005-04-05 12:30:00,33.22,33.22,33.15,33.16,12800.0,29.3585,29.3585,29.2967,29.3055,12800.0
2005-04-05 12:40:00,33.16,33.19,33.13,33.18,9100.0,29.3055,29.332,29.279,29.3232,9100.0
2005-04-05 12:50:00,33.16,33.16,33.13,33.13,10000.0,29.3055,29.3055,29.279,29.279,10000.0
2005-04-05 13:00:00,33.14,33.19,33.07,33.19,21400.0,29.2878,29.332,29.226,29.332,21400.0
2005-04-05 13:10:00,33.17,33.21,33.12,33.14,22800.0,29.3143,29.3497,29.2701,29.2878,22800.0
2005-04-05 13:20:00,33.13,33.15,33.1,33.12,19800.0,29.279,29.2967,29.2525,29.2701,19800.0
2005-04-05 13:30:00,33.13,33.13,33.05,33.08,18900.0,29.279,29.279,29.2083,29.2348,18900.0
2005-04-05 13:40:00,33.08,33.12,33.08,33.11,8600.0,29.2348,29.2701,29.2348,29.2613,8600.0
2005-04-05 13:50:00,33.13,33.14,33.07,33.12,10700.0,29.279,29.2878,29.226,29.2701,10700.0
2005-04-05 14:00:00,33.12,33.17,33.11,33.16,14700.0,29.2701,29.3143,29.2613,29.3055,14700.0
2005-04-05 14:10:00,33.15,33.17,33.08,33.16,80500.0,29.2967,29.3143,29.2348,29.3055,80500.0
2005-04-05 14:20:00,33.15,33.3,33.15,33.3,28900.0,29.2967,29.4292,29.2967,29.4292,28900.0
2005-04-05 14:30:00,33.29,33.45,33.28,33.41,42600.0,29.4204,29.5618,29.4115,29.5264,42600.0
2005-04-05 14:40:00,33.4,33.42,33.27,33.3,19900.0,29.5176,29.5353,29.4027,29.4292,19900.0
2005-04-05 14:50:00,33.3,33.37,33.24,33.28,32600.0,29.4292,29.4911,29.3762,29.4115,32600.0
2005-04-05 15:00:00,33.28,33.38,33.27,33.36,17400.0,29.4115,29.4999,29.4027,29.4822,17400.0
2005-04-05 15:10:00,33.36,33.42,33.34,33.35,33000.0,29.4822,29.5353,29.4646,29.4734,33000.0
2005-04-05 15:20:00,33.35,33.45,33.34,33.43,35300.0,29.4734,29.5618,29.4646,29.5441,35300.0
2005-04-05 15:30:00,33.43,33.45,33.38,33.39,36100.0,29.5441,29.5618,29.4999,29.5088,36100.0
2005-04-05 15:40:00,33.38,33.43,33.34,33.42,46500.0,29.4999,29.5441,29.4646,29.5353,46500.0
2005-04-05 15:50:00,33.42,33.43,33.34,33.38,62200.0,29.5353,29.5441,29.4646,29.4999,62200.0
2005-04-06 09:30:00,33.55,33.65,33.53,33.65,26300.0,29.6502,29.7385,29.6325,29.7385,26300.0
2005-04-06 09:40:00,33.67,33.9,33.67,33.81,31200.0,29.7562,29.9595,29.7562,29.8799,31200.0
2005-04-06 09:50:00,33.81,33.92,33.8,33.82,24800.0,29.8799,29.9772,29.8711,29.8888,24800.0
2005-04-06 10:00:00,33.81,34.3,33.81,34.27,100700.0,29.8799,30.313,29.8799,30.2865,100700.0
2005-04-06 10:10:00,34.26,34.47,34.19,34.21,41900.0,30.2776,30.4632,30.2158,30.2334,41900.0
2005-04-06 10:20:00,34.23,34.23,34.13,34.15,17100.0,30.2511,30.2511,30.1627,30.1804,17100.0
2005-04-06 10:30:00,34.14,34.28,34.09,34.1,44800.0,30.1716,30.2953,30.1274,30.1362,44800.0
2005-04-06 10:40:00,34.14,34.22,34.03,34.12,43700.0,30.1716,30.2423,30.0744,30.1539,43700.0
2005-04-06 10:50:00,34.12,34.14,34.07,34.14,18700.0,30.1539,30.1716,30.1097,30.1716,18700.0
2005-04-06 11:00:00,34.13,34.14,34.04,34.06,23500.0,30.1627,30.1716,30.0832,30.1009,23500.0
2005-04-06 11:10:00,34.06,34.07,33.87,33.88,26200.0,30.1009,30.1097,29.933,29.9418,26200.0
2005-04-06 11:20:00,33.89,34.01,33.87,33.97,21900.0,29.9506,30.0567,29.933,30.0213,21900.0
2005-04-06 11:30:00,33.97,34.0,33.87,33.9,13700.0,30.0213,30.0479,29.933,29.9595,13700.0
2005-04-06 11:40:00,33.89,33.89,33.82,33.85,8500.0,29.9506,29.9506,29.8888,29.9153,8500.0
2005-04-06 11:50:00,33.84,33.88,33.83,33.86,9700.0,29.9065,29.9418,29.8976,29.9241,9700.0
2005-04-06 12:00:00,33.86,34.05,33.86,34.05,14400.0,29.9241,30.092,29.9241,30.092,14400.0
2005-04-06 12:10:00,34.05,34.06,33.98,33.99,15200.0,30.092,30.1009,30.0302,30.039,15200.0
2005-04-06 12:20:00,33.98,34.07,33.97,34.07,12300.0,30.0302,30.1097,30.0213,30.1097,12300.0
2005-04-06 12:30:00,34.07,34.1,34.04,34.09,17600.0,30.1097,30.1362,30.0832,30.1274,17600.0
2005-04-06 12:40:00,34.09,34.09,34.06,34.09,14400.0,30.1274,30.1274,30.1009,30.1274,14400.0
2005-04-06 12:50:00,34.07,34.07,33.98,33.98,24600.0,30.1097,30.1097,30.0302,30.0302,24600.0
2005-04-06 13:00:00,33.99,33.99,33.91,33.91,18200.0,30.039,30.039,29.9683,29.9683,18200.0
2005-04-06 13:10:00,33.91,33.94,33.89,33.94,12000.0,29.9683,29.9948,29.9506,29.9948,12000.0
2005-04-06 13:20:00,33.94,33.96,33.94,33.95,15800.0,29.9948,30.0125,29.9948,30.0037,15800.0
2005-04-06 13:30:00,33.96,33.96,33.91,33.91,19500.0,30.0125,30.0125,29.9683,29.9683,19500.0
2005-04-06 13:40:00,33.91,33.92,33.89,33.89,13200.0,29.9683,29.9772,29.9506,29.9506,13200.0
2005-04-06 13:50:00,33.89,33.93,33.79,33.87,37500.0,29.9506,29.986,29.8623,29.933,37500.0
2005-04-06 14:00:00,33.85,33.88,33.81,33.86,17200.0,29.9153,29.9418,29.8799,29.9241,17200.0
2005-04-06 14:10:00,33.86,33.97,33.86,33.97,16000.0,29.9241,30.0213,29.9241,30.0213,16000.0
2005-04-06 14:20:00,33.98,34.08,33.98,34.08,51300.0,30.0302,30.1186,30.0302,30.1186,51300.0
2005-04-06 14:30:00,34.08,34.08,34.01,34.01,25900.0,30.1186,30.1186,30.0567,30.0567,25900.0
2005-04-06 14:40:00,34.0,34.02,33.95,34.0,32400.0,30.0479,30.0655,30.0037,30.0479,32400.0
2005-04-06 14:50:00,34.0,34.02,33.92,33.95,19800.0,30.0479,30.0655,29.9772,30.0037,19800.0
2005-04-06 15:00:00,33.97,34.03,33.93,34.02,68200.0,30.0213,30.0744,29.986,30.0655,68200.0
2005-04-06 15:10:00,34.01,34.01,33.96,33.97,22500.0,30.0567,30.0567,30.0125,30.0213,22500.0
2005-04-06 15:20:00,33.97,33.98,33.85,33.87,39000.0,30.0213,30.0302,29.9153,29.933,39000.0
2005-04-06 15:30:00,33.87,33.93,33.85,33.92,44200.0,29.933,29.986,29.9153,29.9772,44200.0
2005-04-06 15:40:00,33.92,33.96,33.92,33.92,57800.0,29.9772,30.0125,29.9772,29.9772,57800.0
2005-04-06 15:50:00,33.92,34.01,33.92,34.01,78200.0,29.9772,30.0567,29.9772,30.0567,78200.0
2005-04-07 09:30:00,34.2,34.2,34.0,34.0,27200.0,30.2246,30.2246,30.0479,30.0479,27200.0
2005-04-07 09:40:00,33.99,34.0,33.77,33.9,30400.0,30.039,30.0479,29.8446,29.9595,30400.0
2005-04-07 09:50:00,33.9,33.9,33.82,33.86,38100.0,29.9595,29.9595,29.8888,29.9241,38100.0
2005-04-07 10:00:00,33.88,33.93,33.82,33.93,5500.0,29.9418,29.986,29.8888,29.986,5500.0
2005-04-07 10:10:00,33.94,34.02,33.9,34.02,1300.0,29.9948,30.0655,29.9595,30.0655,1300.0
2005-04-07 10:20:00,34.0,34.0,33.89,33.92,16700.0,30.0479,30.0479,29.9506,29.9772,16700.0
2005-04-07 10:30:00,33.92,34.11,33.92,34.0,28700.0,29.9772,30.1451,29.9772,30.0479,28700.0
2005-04-07 10:40:00,34.02,34.15,34.02,34.04,26800.0,30.0655,30.1804,30.0655,30.0832,26800.0
2005-04-07 10:50:00,34.04,34.12,34.04,34.11,7400.0,30.0832,30.1539,30.0832,30.1451,7400.0
2005-04-07 11:00:00,34.11,34.18,34.1,34.17,10400.0,30.1451,30.2069,30.1362,30.1981,10400.0
2005-04-07 11:10:00,34.17,34.25,34.15,34.18,32500.0,30.1981,30.2688,30.1804,30.2069,32500.0
2005-04-07 11:20:00,34.18,34.22,34.13,34.13,18800.0,30.2069,30.2423,30.1627,30.1627,18800.0
2005-04-07 11:30:00,34.13,34.22,34.13,34.2,29900.0,30.1627,30.2423,30.1627,30.2246,29900.0
2005-04-07 11:40:00,34.21,34.24,34.14,34.15,16200.0,30.2334,30.26,30.1716,30.1804,16200.0
2005-04-07 11:50:00,34.17,34.19,34.17,34.19,14800.0,30.1981,30.2158,30.1981,30.2158,14800.0
2005-04-07 12:00:00,34.19,34.2,34.16,34.2,28700.0,30.2158,30.2246,30.1893,30.2246,28700.0
2005-04-07 12:10:00,34.2,34.21,34.15,34.16,7300.0,30.2246,30.2334,30.1804,30.1893,7300.0
2005-04-07 12:20:00,34.17,34.2,34.16,34.2,6400.0,30.1981,30.2246,30.1893,30.2246,6400.0
2005-04-07 12:30:00,34.21,34.27,34.21,34.25,17500.0,30.2334,30.2865,30.2334,30.2688,17500.0
2005-04-07 12:40:00,34.27,34.3,34.2,34.2,30000.0,30.2865,30.313,30.2246,30.2246,30000.0
2005-04-07 12:50:00,34.2,34.27,34.19,34.24,7500.0,30.2246,30.2865,30.2158,30.26,7500.0
2005-04-07 13:00:00,34.24,34.24,34.16,34.16,19900.0,30.26,30.26,30.1893,30.1893,19900.0
2005-04-07 13:10:00,34.16,34.22,34.16,34.2,9800.0,30.1893,30.2423,30.1893,30.2246,9800.0
2005-04-07 13:20:00,34.21,34.23,34.19,34.22,8700.0,30.2334,30.2511,30.2158,30.2423,8700.0
2005-04-07 13:30:00,34.22,34.22,34.17,34.18,15900.0,30.2423,30.2423,30.1981,30.2069,15900.0
2005-04-07 13:40:00,34.18,34.2,34.14,34.15,21000.0,30.2069,30.2246,30.1716,30.1804,21000.0
2005-04-07 13:50:00,34.15,34.24,34.15,34.17,18800.0,30.1804,30.26,30.1804,30.1981,18800.0
2005-04-07 14:00:00,34.19,34.23,34.19,34.2,19100.0,30.2158,30.2511,30.2158,30.2246,19100.0
2005-04-07 14:10:00,34.21,34.3,34.21,34.3,23900.0,30.2334,30.313,30.2334,30.313,23900.0
2005-04-07 14:20:00,34.29,34.33,34.25,34.26,21600.0,30.3041,30.3395,30.2688,30.2776,21600.0
2005-04-07 14:30:00,34.26,34.44,34.26,34.38,20400.0,30.2776,30.4367,30.2776,30.3837,20400.0
2005-04-07 14:40:00,34.36,34.38,34.31,34.36,24800.0,30.366,30.3837,30.3218,30.366,24800.0
2005-04-07 14:50:00,34.36,34.36,34.28,34.32,22100.0,30.366,30.366,30.2953,30.3307,22100.0
2005-04-07 15:00:00,34.31,34.4,34.31,34.37,26300.0,30.3218,30.4014,30.3218,30.3748,26300.0
2005-04-07 15:10:00,34.37,34.39,34.3,34.37,20400.0,30.3748,30.3925,30.313,30.3748,20400.0
2005-04-07 15:20:00,34.38,34.47,34.36,34.45,45100.0,30.3837,30.4632,30.366,30.4455,45100.0
2005-04-07 15:30:00,34.46,34.46,34.35,34.35,21600.0,30.4544,30.4544,30.3572,30.3572,21600.0
2005-04-07 15:40:00,34.35,34.38,34.31,34.37,26400.0,30.3572,30.3837,30.3218,30.3748,26400.0
2005-04-07 15:50:00,34.37,34.53,34.37,34.53,65800.0,30.3748,30.5162,30.3748,30.5162,65800.0
2005-04-08 09:30:00,34.6,34.6,34.46,34.56,24400.0,30.5781,30.5781,30.4544,30.5428,24400.0
2005-04-08 09:40:00,34.56,34.62,34.45,34.6,20200.0,30.5428,30.5958,30.4455,30.5781,20200.0
2005-04-08 09:50:00,34.61,34.61,34.37,34.46,20900.0,30.587,30.587,30.3748,30.4544,20900.0
2005-04-08 10:00:00,34.47,34.47,34.35,34.35,12000.0,30.4632,30.4632,30.3572,30.3572,12000.0
2005-04-08 10:10:00,34.37,34.37,34.25,34.27,20700.0,30.3748,30.3748,30.2688,30.2865,20700.0
2005-04-08 10:20:00,34.29,34.43,34.29,34.43,15400.0,30.3041,30.4279,30.3041,30.4279,15400.0
2005-04-08 10:30:00,34.43,34.43,34.35,34.36,12500.0,30.4279,30.4279,30.3572,30.366,12500.0
2005-04-08 10:40:00,34.36,34.36,34.27,34.27,8100.0,30.366,30.366,30.2865,30.2865,8100.0
2005-04-08 10:50:00,34.27,34.3,34.26,34.27,9500.0,30.2865,30.313,30.2776,30.2865,9500.0
2005-04-08 11:00:00,34.26,34.26,34.2,34.22,16600.0,30.2776,30.2776,30.2246,30.2423,16600.0
2005-04-08 11:10:00,34.22,34.5,34.22,34.39,41300.0,30.2423,30.4897,30.2423,30.3925,41300.0
2005-04-08 11:20:00,34.38,34.43,34.38,34.42,19300.0,30.3837,30.4279,30.3837,30.419,19300.0
2005-04-08 11:30:00,34.41,34.45,34.4,34.44,12100.0,30.4102,30.4455,30.4014,30.4367,12100.0
2005-04-08 11:40:00,34.42,34.42,34.32,34.35,13900.0,30.419,30.419,30.3307,30.3572,13900.0
2005-04-08 11:50:00,34.34,34.37,34.32,34.33,8200.0,30.3483,30.3748,30.3307,30.3395,8200.0
2005-04-08 12:00:00,34.33,34.47,34.33,34.47,12200.0,30.3395,30.4632,30.3395,30.4632,12200.0
2005-04-08 12:10:00,34.48,34.5,34.42,34.45,24100.0,30.4721,30.4897,30.419,30.4455,24100.0
2005-04-08 12:20:00,34.45,34.49,34.43,34.47,14000.0,30.4455,30.4809,30.4279,30.4632,14000.0
2005-04-08 12:30:00,34.45,34.45,34.35,34.37,13500.0,30.4455,30.4455,30.3572,30.3748,13500.0
2005-04-08 12:40:00,34.37,34.38,34.34,34.34,8600.0,30.3748,30.3837,30.3483,30.3483,8600.0
2005-04-08 12:50:00,34.3,34.31,34.24,34.25,6800.0,30.313,30.3218,30.26,30.2688,6800.0
2005-04-08 13:00:00,34.26,34.29,34.24,34.27,15200.0,30.2776,30.3041,30.26,30.2865,15200.0
2005-04-08 13:10:00,34.27,34.35,34.23,34.25,7000.0,30.2865,30.3572,30.2511,30.2688,7000.0
2005-04-08 13:20:00,34.26,34.3,34.24,34.28,9100.0,30.2776,30.313,30.26,30.2953,9100.0
2005-04-08 13:30:00,34.27,34.29,34.25,34.29,10500.0,30.2865,30.3041,30.2688,30.3041,10500.0
2005-04-08 13:40:00,34.3,34.3,34.29,34.3,11000.0,30.313,30.313,30.3041,30.313,11000.0
2005-04-08 13:50:00,34.3,34.3,34.26,34.29,17900.0,30.313,30.313,30.2776,30.3041,17900.0
2005-04-08 14:00:00,34.28,34.28,34.23,34.25,31800.0,30.2953,30.2953,30.2511,30.2688,31800.0
2005-04-08 14:10:00,34.24,34.24,34.17,34.17,10700.0,30.26,30.26,30.1981,30.1981,10700.0
2005-04-08 14:20:00,34.17,34.18,34.14,34.15,9600.0,30.1981,30.2069,30.1716,30.1804,9600.0
2005-04-08 14:30:00,34.15,34.18,34.11,34.11,17000.0,30.1804,30.2069,30.1451,30.1451,17000.0
2005-04-08 14:40:00,34.09,34.09,34.04,34.07,9800.0,30.1274,30.1274,30.0832,30.1097,9800.0
2005-04-08 14:50:00,34.08,34.1,34.06,34.07,13400.0,30.1186,30.1362,30.1009,30.1097,13400.0
2005-04-08 15:00:00,34.06,34.06,33.98,34.04,9000.0,30.1009,30.1009,30.0302,30.0832,9000.0
2005-04-08 15:10:00,34.04,34.06,34.0,34.02,18000.0,30.0832,30.1009,30.0479,30.0655,18000.0
2005-04-08 15:20:00,34.01,34.03,33.97,33.97,20700.0,30.0567,30.0744,30.0213,30.0213,20700.0
2005-04-08 15:30:00,33.96,34.02,33.93,34.02,35400.0,30.0125,30.0655,29.986,30.0655,35400.0
2005-04-08 15:40:00,34.02,34.12,34.02,34.11,23100.0,30.0655,30.1539,30.0655,30.1451,23100.0
2005-04-08 15:50:00,34.1,34.15,34.09,34.11,59800.0,30.1362,30.1804,30.1274,30.1451,59800.0
2005-04-11 09:30:00,34.02,34.1,34.02,34.08,19600.0,30.0655,30.1362,30.0655,30.1186,19600.0
2005-04-11 09:40:00,34.05,34.06,33.9,34.01,39100.0,30.092,30.1009,29.9595,30.0567,39100.0
2005-04-11 09:50:00,34.05,34.05,33.92,33.93,17000.0,30.092,30.092,29.9772,29.986,17000.0
2005-04-11 10:00:00,33.94,33.94,33.8,33.9,30000.0,29.9948,29.9948,29.8711,29.9595,30000.0
2005-04-11 10:10:00,33.9,33.93,33.86,33.86,14800.0,29.9595,29.986,29.9241,29.9241,14800.0
2005-04-11 10:20:00,33.87,33.98,33.68,33.97,16300.0,29.933,30.0302,29.7651,30.0213,16300.0
2005-04-11 10:30:00,34.0,34.17,33.99,34.15,231000.0,30.0479,30.1981,30.039,30.1804,231000.0
2005-04-11 10:40:00,34.14,34.15,34.1,34.1,5200.0,30.1716,30.1804,30.1362,30.1362,5200.0
2005-04-11 10:50:00,34.05,34.08,34.01,34.07,7700.0,30.092,30.1186,30.0567,30.1097,7700.0
2005-04-11 11:00:00,34.07,34.13,34.07,34.09,5500.0,30.1097,30.1627,30.1097,30.1274,5500.0
2005-04-11 11:10:00,34.06,34.1,34.06,34.08,14200.0,30.1009,30.1362,30.1009,30.1186,14200.0
2005-04-11 11:20:00,34.09,34.15,34.07,34.14,6300.0,30.1274,30.1804,30.1097,30.1716,6300.0
2005-04-11 11:30:00,34.14,34.15,34.1,34.14,32900.0,30.1716,30.1804,30.1362,30.1716,32900.0
2005-04-11 11:40:00,34.14,34.17,34.13,34.13,6700.0,30.1716,30.1981,30.1627,30.1627,6700.0
2005-04-11 11:50:00,34.13,34.15,34.12,34.14,5800.0,30.1627,30.1804,30.1539,30.1716,5800.0
2005-04-11 12:00:00,34.15,34.23,34.15,34.21,91100.0,30.1804,30.2511,30.1804,30.2334,91100.0
2005-04-11 12:10:00,34.21,34.22,34.2,34.2,1600.0,30.2334,30.2423,30.2246,30.2246,1600.0
2005-04-11 12:20:00,34.2,34.24,34.18,34.24,3700.0,30.2246,30.26,30.2069,30.26,3700.0
2005-04-11 12:30:00,34.24,34.27,34.24,34.24,12800.0,30.26,30.2865,30.26,30.26,12800.0
2005-04-11 12:40:00,34.24,34.25,34.2,34.23,4000.0,30.26,30.2688,30.2246,30.2511,4000.0
2005-04-11 12:50:00,34.22,34.25,34.21,34.25,5300.0,30.2423,30.2688,30.2334,30.2688,5300.0
2005-04-11 13:00:00,34.24,34.31,34.24,34.29,12600.0,30.26,30.3218,30.26,30.3041,12600.0
2005-04-11 13:10:00,34.3,34.32,34.27,34.32,7300.0,30.313,30.3307,30.2865,30.3307,7300.0
2005-04-11 13:20:00,34.31,34.32,34.29,34.3,11400.0,30.3218,30.3307,30.3041,30.313,11400.0
2005-04-11 13:30:00,34.28,34.33,34.26,34.32,9100.0,30.2953,30.3395,30.2776,30.3307,9100.0
2005-04-11 13:40:00,34.3,34.3,34.26,34.27,14500.0,30.313,30.313,30.2776,30.2865,14500.0
2005-04-11 13:50:00,34.25,34.26,34.16,34.16,13100.0,30.2688,30.2776,30.1893,30.1893,13100.0
2005-04-11 14:00:00,34.15,34.22,34.15,34.22,13700.0,30.1804,30.2423,30.1804,30.2423,13700.0
2005-04-11 14:10:00,34.22,34.22,34.18,34.18,5000.0,30.2423,30.2423,30.2069,30.2069,5000.0
2005-04-11 14:20:00,34.18,34.24,34.12,34.12,23200.0,30.2069,30.26,30.1539,30.1539,23200.0
2005-04-11 14:30:00,34.12,34.16,34.09,34.09,12600.0,30.1539,30.1893,30.1274,30.1274,12600.0
2005-04-11 14:40:00,34.09,34.1,34.04,34.08,27000.0,30.1274,30.1362,30.0832,30.1186,27000.0
2005-04-11 14:50:00,34.08,34.1,34.06,34.1,25000.0,30.1186,30.1362,30.1009,30.1362,25000.0
2005-04-11 15:00:00,34.09,34.1,34.02,34.06,17700.0,30.1274,30.1362,30.0655,30.1009,17700.0
2005-04-11 15:10:00,34.06,34.06,34.04,34.05,6900.0,30.1009,30.1009,30.0832,30.092,6900.0
2005-04-11 15:20:00,34.05,34.05,34.0,34.0,6500.0,30.092,30.092,30.0479,30.0479,6500.0
2005-04-11 15:30:00,34.0,34.0,33.94,33.99,31200.0,30.0479,30.0479,29.9948,30.039,31200.0
2005-04-11 15:40:00,33.99,34.03,33.98,33.99,25800.0,30.039,30.0744,30.0302,30.039,25800.0
2005-04-11 15:50:00,34.0,34.05,33.99,34.04,62800.0,30.0479,30.092,30.039,30.0832,62800.0
2005-04-12 09:30:00,33.8,33.99,33.75,33.88,20200.0,29.8711,30.039,29.8269,29.9418,20200.0
2005-04-12 09:40:00,33.92,33.92,33.66,33.69,52100.0,29.9772,29.9772,29.7474,29.7739,52100.0
2005-04-12 09:50:00,33.7,33.71,33.53,33.53,19100.0,29.7827,29.7916,29.6325,29.6325,19100.0
2005-04-12 10:00:00,33.53,33.66,33.5,33.55,24700.0,29.6325,29.7474,29.606,29.6502,24700.0
2005-04-12 10:10:00,33.55,33.59,33.51,33.53,16000.0,29.6502,29.6855,29.6148,29.6325,16000.0
2005-04-12 10:20:00,33.54,33.54,33.44,33.52,14000.0,29.6413,29.6413,29.553,29.6237,14000.0
2005-04-12 10:30:00,33.5,33.5,33.33,33.36,22200.0,29.606,29.606,29.4557,29.4822,22200.0
2005-04-12 10:40:00,33.36,33.39,33.33,33.34,18900.0,29.4822,29.5088,29.4557,29.4646,18900.0
2005-04-12 10:50:00,33.35,33.4,33.34,33.39,11700.0,29.4734,29.5176,29.4646,29.5088,11700.0
2005-04-12 11:00:00,33.34,33.34,33.26,33.28,21200.0,29.4646,29.4646,29.3939,29.4115,21200.0
2005-04-12 11:10:00,33.27,33.33,33.27,33.33,19700.0,29.4027,29.4557,29.4027,29.4557,19700.0
2005-04-12 11:20:00,33.33,33.37,33.33,33.36,6900.0,29.4557,29.4911,29.4557,29.4822,6900.0
2005-04-12 11:30:00,33.36,33.43,33.36,33.43,4900.0,29.4822,29.5441,29.4822,29.5441,4900.0
2005-04-12 11:40:00,33.43,33.52,33.43,33.52,6700.0,29.5441,29.6237,29.5441,29.6237,6700.0
2005-04-12 11:50:00,33.53,33.53,33.38,33.43,11200.0,29.6325,29.6325,29.4999,29.5441,11200.0
2005-04-12 12:00:00,33.42,33.45,33.41,33.45,6000.0,29.5353,29.5618,29.5264,29.5618,6000.0
2005-04-12 12:10:00,33.46,33.62,33.46,33.53,4700.0,29.5706,29.712,29.5706,29.6325,4700.0
2005-04-12 12:20:00,33.51,33.51,33.48,33.48,2700.0,29.6148,29.6148,29.5883,29.5883,2700.0
2005-04-12 12:30:00,33.47,33.47,33.43,33.43,6100.0,29.5795,29.5795,29.5441,29.5441,6100.0
2005-04-12 12:40:00,33.42,33.5,33.4,33.5,7400.0,29.5353,29.606,29.5176,29.606,7400.0
2005-04-12 12:50:00,33.5,33.5,33.47,33.5,1200.0,29.606,29.606,29.5795,29.606,1200.0
2005-04-12 13:00:00,33.46,33.46,33.41,33.45,7800.0,29.5706,29.5706,29.5264,29.5618,7800.0
2005-04-12 13:10:00,33.45,33.49,33.45,33.46,6400.0,29.5618,29.5971,29.5618,29.5706,6400.0
2005-04-12 13:20:00,33.46,33.54,33.45,33.53,3600.0,29.5706,29.6413,29.5618,29.6325,3600.0
2005-04-12 13:30:00,33.53,33.55,33.45,33.55,5200.0,29.6325,29.6502,29.5618,29.6502,5200.0
2005-04-12 13:40:00,33.55,33.55,33.48,33.53,4100.0,29.6502,29.6502,29.5883,29.6325,4100.0
2005-04-12 13:50:00,33.54,33.61,33.54,33.59,11200.0,29.6413,29.7032,29.6413,29.6855,11200.0
2005-04-12 14:00:00,33.6,33.73,33.52,33.73,21600.0,29.6944,29.8092,29.6237,29.8092,21600.0
2005-04-12 14:10:00,33.73,33.91,33.73,33.91,22300.0,29.8092,29.9683,29.8092,29.9683,22300.0
2005-04-12 14:20:00,33.89,33.97,33.85,33.87,17600.0,29.9506,30.0213,29.9153,29.933,17600.0
2005-04-12 14:30:00,33.89,33.9,33.82,33.88,11200.0,29.9506,29.9595,29.8888,29.9418,11200.0
2005-04-12 14:40:00,33.89,34.04,33.82,34.04,14200.0,29.9506,30.0832,29.8888,30.0832,14200.0
2005-04-12 14:50:00,34.06,34.14,34.02,34.05,23900.0,30.1009,30.1716,30.0655,30.092,23900.0
2005-04-12 15:00:00,34.03,34.18,34.03,34.09,25300.0,30.0744,30.2069,30.0744,30.1274,25300.0
2005-04-12 15:10:00,34.09,34.09,33.94,34.04,26400.0,30.1274,30.1274,29.9948,30.0832,26400.0
2005-04-12 15:20:00,34.05,34.05,34.0,34.04,11700.0,30.092,30.092,30.0479,30.0832,11700.0
2005-04-12 15:30:00,34.05,34.16,34.03,34.13,53000.0,30.092,30.1893,30.0744,30.1627,53000.0
2005-04-12 15:40:00,34.12,34.13,34.09,34.11,28700.0,30.1539,30.1627,30.1274,30.1451,28700.0
2005-04-12 15:50:00,34.1,34.14,34.08,34.1,31500.0,30.1362,30.1716,30.1186,30.1362,31500.0
2005-04-13 09:30:00,34.09,34.09,33.95,34.06,10000.0,30.1274,30.1274,30.0037,30.1009,10000.0
2005-04-13 09:40:00,34.08,34.16,34.06,34.07,104600.0,30.1186,30.1893,30.1009,30.1097,104600.0
2005-04-13 09:50:00,34.05,34.15,33.9,34.11,9700.0,30.092,30.1804,29.9595,30.1451,9700.0
2005-04-13 10:00:00,34.14,34.2,34.0,34.01,55100.0,30.1716,30.2246,30.0479,30.0567,55100.0
2005-04-13 10:10:00,34.02,34.04,34.0,34.01,9100.0,30.0655,30.0832,30.0479,30.0567,9100.0
2005-04-13 10:20:00,34.02,34.05,34.02,34.03,7200.0,30.0655,30.092,30.0655,30.0744,7200.0
2005-04-13 10:30:00,34.03,34.18,34.03,34.1,14300.0,30.0744,30.2069,30.0744,30.1362,14300.0
2005-04-13 10:40:00,34.1,34.12,34.04,34.04,4400.0,30.1362,30.1539,30.0832,30.0832,4400.0
2005-04-13 10:50:00,34.05,34.05,33.9,33.92,10600.0,30.092,30.092,29.9595,29.9772,10600.0
2005-04-13 11:00:00,33.9,33.94,33.87,33.93,20600.0,29.9595,29.9948,29.933,29.986,20600.0
2005-04-13 11:10:00,33.93,34.03,33.91,34.01,19200.0,29.986,30.0744,29.9683,30.0567,19200.0
2005-04-13 11:20:00,34.0,34.0,33.87,33.93,10300.0,30.0479,30.0479,29.933,29.986,10300.0
2005-04-13 11:30:00,33.97,34.11,33.94,34.09,9400.0,30.0213,30.1451,29.9948,30.1274,9400.0
2005-04-13 11:40:00,34.1,34.28,34.1,34.28,17300.0,30.1362,30.2953,30.1362,30.2953,17300.0
2005-04-13 11:50:00,34.26,34.31,34.15,34.19,19400.0,30.2776,30.3218,30.1804,30.2158,19400.0
2005-04-13 12:00:00,34.18,34.2,34.1,34.11,12500.0,30.2069,30.2246,30.1362,30.1451,12500.0
2005-04-13 12:10:00,34.11,34.17,34.1,34.12,11000.0,30.1451,30.1981,30.1362,30.1539,11000.0
2005-04-13 12:20:00,34.13,34.16,34.12,34.16,8700.0,30.1627,30.1893,30.1539,30.1893,8700.0
2005-04-13 12:30:00,34.17,34.17,34.11,34.17,5300.0,30.1981,30.1981,30.1451,30.1981,5300.0
2005-04-13 12:40:00,34.17,34.23,34.17,34.22,9600.0,30.1981,30.2511,30.1981,30.2423,9600.0
2005-04-13 12:50:00,34.21,34.32,34.21,34.32,10700.0,30.2334,30.3307,30.2334,30.3307,10700.0
2005-04-13 13:00:00,34.33,34.34,34.3,34.3,9700.0,30.3395,30.3483,30.313,30.313,9700.0
2005-04-13 13:10:00,34.3,34.3,34.23,34.26,18500.0,30.313,30.313,30.2511,30.2776,18500.0
2005-04-13 13:20:00,34.27,34.27,34.15,34.16,15900.0,30.2865,30.2865,30.1804,30.1893,15900.0
2005-04-13 13:30:00,34.16,34.17,34.09,34.13,10500.0,30.1893,30.1981,30.1274,30.1627,10500.0
2005-04-13 13:40:00,34.13,34.14,33.92,33.96,18300.0,30.1627,30.1716,29.9772,30.0125,18300.0
2005-04-13 13:50:00,33.96,33.98,33.93,33.98,28300.0,30.0125,30.0302,29.986,30.0302,28300.0
2005-04-13 14:00:00,33.98,34.02,33.95,34.02,42700.0,30.0302,30.0655,30.0037,30.0655,42700.0
2005-04-13 14:10:00,34.03,34.03,33.96,33.98,14400.0,30.0744,30.0744,30.0125,30.0302,14400.0
2005-04-13 14:20:00,33.98,34.0,33.97,34.0,34900.0,30.0302,30.0479,30.0213,30.0479,34900.0
2005-04-13 14:30:00,34.0,34.0,33.97,33.98,15200.0,30.0479,30.0479,30.0213,30.0302,15200.0
2005-04-13 14:40:00,33.98,34.02,33.98,34.02,13700.0,30.0302,30.0655,30.0302,30.0655,13700.0
2005-04-13 14:50:00,34.01,34.02,33.95,34.01,23600.0,30.0567,30.0655,30.0037,30.0567,23600.0
2005-04-13 15:00:00,34.0,34.02,33.96,34.01,25200.0,30.0479,30.0655,30.0125,30.0567,25200.0
2005-04-13 15:10:00,34.01,34.03,34.0,34.0,9300.0,30.0567,30.0744,30.0479,30.0479,9300.0
2005-04-13 15:20:00,34.0,34.02,34.0,34.02,25200.0,30.0479,30.0655,30.0479,30.0655,25200.0
2005-04-13 15:30:00,34.01,34.1,34.0,34.03,25700.0,30.0567,30.1362,30.0479,30.0744,25700.0
2005-04-13 15:40:00,34.03,34.12,34.01,34.11,34900.0,30.0744,30.1539,30.0567,30.1451,34900.0
2005-04-13 15:50:00,34.1,34.13,34.05,34.06,87000.0,30.1362,30.1627,30.092,30.1009,87000.0
2005-04-14 09:30:00,34.06,34.06,33.58,33.6,86300.0,30.1009,30.1009,29.6767,29.6944,86300.0
2005-04-14 09:40:00,33.59,33.62,33.15,33.24,115900.0,29.6855,29.712,29.2967,29.3762,115900.0
2005-04-14 09:50:00,33.24,33.25,32.8,33.01,121900.0,29.3762,29.385,28.9873,29.1729,121900.0
2005-04-14 10:00:00,33.0,33.09,32.94,32.96,95800.0,29.1641,29.2436,29.1111,29.1287,95800.0
2005-04-14 10:10:00,32.95,32.96,32.64,32.64,71600.0,29.1199,29.1287,28.8459,28.8459,71600.0
2005-04-14 10:20:00,32.64,32.66,32.46,32.47,86700.0,28.8459,28.8636,28.6869,28.6957,86700.0
2005-04-14 10:30:00,32.47,32.49,32.39,32.46,31200.0,28.6957,28.7134,28.625,28.6869,31200.0
2005-04-14 10:40:00,32.46,32.57,32.46,32.47,150900.0,28.6869,28.7841,28.6869,28.6957,150900.0
2005-04-14 10:50:00,32.47,32.68,32.47,32.65,41500.0,28.6957,28.8813,28.6957,28.8548,41500.0
2005-04-14 11:00:00,32.63,32.76,32.63,32.69,94600.0,28.8371,28.952,28.8371,28.8901,94600.0
2005-04-14 11:10:00,32.68,32.78,32.58,32.58,39100.0,28.8813,28.9697,28.7929,28.7929,39100.0
2005-04-14 11:20:00,32.62,32.72,32.59,32.72,13700.0,28.8283,28.9166,28.8018,28.9166,13700.0
2005-04-14 11:30:00,32.73,32.8,32.68,32.79,36900.0,28.9255,28.9873,28.8813,28.9785,36900.0
2005-04-14 11:40:00,32.79,32.93,32.73,32.92,37400.0,28.9785,29.1022,28.9255,29.0934,37400.0
2005-04-14 11:50:00,32.93,32.94,32.86,32.86,49700.0,29.1022,29.1111,29.0404,29.0404,49700.0
2005-04-14 12:00:00,32.86,32.86,32.75,32.76,19600.0,29.0404,29.0404,28.9432,28.952,19600.0
2005-04-14 12:10:00,32.77,32.87,32.77,32.84,21500.0,28.9608,29.0492,28.9608,29.0227,21500.0
2005-04-14 12:20:00,32.84,32.84,32.75,32.75,47700.0,29.0227,29.0227,28.9432,28.9432,47700.0
2005-04-14 12:30:00,32.75,32.94,32.75,32.94,26900.0,28.9432,29.1111,28.9432,29.1111,26900.0
2005-04-14 12:40:00,32.94,32.94,32.79,32.83,31300.0,29.1111,29.1111,28.9785,29.0139,31300.0
2005-04-14 12:50:00,32.83,32.84,32.76,32.77,23000.0,29.0139,29.0227,28.952,28.9608,23000.0
2005-04-14 13:00:00,32.75,32.84,32.75,32.82,29100.0,28.9432,29.0227,28.9432,29.005,29100.0
2005-04-14 13:10:00,32.82,32.82,32.63,32.63,20800.0,29.005,29.005,28.8371,28.8371,20800.0
2005-04-14 13:20:00,32.62,32.71,32.57,32.58,63600.0,28.8283,28.9078,28.7841,28.7929,63600.0
2005-04-14 13:30:00,32.6,32.72,32.55,32.72,17700.0,28.8106,28.9166,28.7664,28.9166,17700.0
2005-04-14 13:40:00,32.72,32.73,32.62,32.63,20100.0,28.9166,28.9255,28.8283,28.8371,20100.0
2005-04-14 13:50:00,32.62,32.66,32.59,32.66,13400.0,28.8283,28.8636,28.8018,28.8636,13400.0
2005-04-14 14:00:00,32.66,32.66,32.6,32.65,12700.0,28.8636,28.8636,28.8106,28.8548,12700.0
2005-04-14 14:10:00,32.66,32.74,32.63,32.73,33700.0,28.8636,28.9343,28.8371,28.9255,33700.0
2005-04-14 14:20:00,32.72,32.75,32.7,32.75,17300.0,28.9166,28.9432,28.899,28.9432,17300.0
2005-04-14 14:30:00,32.77,32.78,32.74,32.74,20200.0,28.9608,28.9697,28.9343,28.9343,20200.0
2005-04-14 14:40:00,32.75,32.89,32.74,32.86,34100.0,28.9432,29.0669,28.9343,29.0404,34100.0
2005-04-14 14:50:00,32.87,32.97,32.79,32.91,27100.0,29.0492,29.1376,28.9785,29.0846,27100.0
2005-04-14 15:00:00,32.9,32.9,32.75,32.75,25600.0,29.0757,29.0757,28.9432,28.9432,25600.0
2005-04-14 15:10:00,32.75,32.82,32.65,32.79,56400.0,28.9432,29.005,28.8548,28.9785,56400.0
2005-04-14 15:20:00,32.78,32.84,32.75,32.81,33600.0,28.9697,29.0227,28.9432,28.9962,33600.0
2005-04-14 15:30:00,32.8,32.86,32.73,32.75,139900.0,28.9873,29.0404,28.9255,28.9432,139900.0
2005-04-14 15:40:00,32.74,32.74,32.61,32.64,51100.0,28.9343,28.9343,28.8194,28.8459,51100.0
2005-04-14 15:50:00,32.64,32.75,32.63,32.73,105200.0,28.8459,28.9432,28.8371,28.9255,105200.0
2005-04-15 09:30:00,32.65,32.65,32.55,32.56,52300.0,28.8548,28.8548,28.7664,28.7752,52300.0
2005-04-15 09:40:00,32.54,32.61,32.34,32.61,73100.0,28.7576,28.8194,28.5808,28.8194,73100.0
2005-04-15 09:50:00,32.61,32.77,32.46,32.48,31700.0,28.8194,28.9608,28.6869,28.7045,31700.0
2005-04-15 10:00:00,32.51,32.61,32.47,32.54,25300.0,28.7311,28.8194,28.6957,28.7576,25300.0
2005-04-15 10:10:00,32.54,32.61,32.44,32.61,42500.0,28.7576,28.8194,28.6692,28.8194,42500.0
2005-04-15 10:20:00,32.64,32.87,32.61,32.81,17700.0,28.8459,29.0492,28.8194,28.9962,17700.0
2005-04-15 10:30:00,32.81,32.85,32.63,32.67,21100.0,28.9962,29.0315,28.8371,28.8725,21100.0
2005-04-15 10:40:00,32.65,32.73,32.57,32.62,43500.0,28.8548,28.9255,28.7841,28.8283,43500.0
2005-04-15 10:50:00,32.65,32.78,32.56,32.72,68000.0,28.8548,28.9697,28.7752,28.9166,68000.0
2005-04-15 11:00:00,32.72,32.77,32.66,32.74,24200.0,28.9166,28.9608,28.8636,28.9343,24200.0
2005-04-15 11:10:00,32.75,32.86,32.73,32.86,46000.0,28.9432,29.0404,28.9255,29.0404,46000.0
2005-04-15 11:20:00,32.86,32.93,32.84,32.84,45100.0,29.0404,29.1022,29.0227,29.0227,45100.0
2005-04-15 11:30:00,32.85,32.85,32.8,32.85,20800.0,29.0315,29.0315,28.9873,29.0315,20800.0
2005-04-15 11:40:00,32.84,32.87,32.81,32.83,10700.0,29.0227,29.0492,28.9962,29.0139,10700.0
2005-04-15 11:50:00,32.83,32.88,32.8,32.86,12600.0,29.0139,29.058,28.9873,29.0404,12600.0
2005-04-15 12:00:00,32.84,32.87,32.72,32.87,22800.0,29.0227,29.0492,28.9166,29.0492,22800.0
2005-04-15 12:10:00,32.86,32.86,32.72,32.76,13200.0,29.0404,29.0404,28.9166,28.952,13200.0
2005-04-15 12:20:00,32.76,32.81,32.73,32.78,9600.0,28.952,28.9962,28.9255,28.9697,9600.0
2005-04-15 12:30:00,32.78,32.88,32.77,32.86,14600.0,28.9697,29.058,28.9608,29.0404,14600.0
2005-04-15 12:40:00,32.85,32.88,32.79,32.8,8300.0,29.0315,29.058,28.9785,28.9873,8300.0
2005-04-15 12:50:00,32.8,32.8,32.55,32.57,35100.0,28.9873,28.9873,28.7664,28.7841,35100.0
2005-04-15 13:00:00,32.57,32.62,32.56,32.57,11700.0,28.7841,28.8283,28.7752,28.7841,11700.0
2005-04-15 13:10:00,32.59,32.62,32.55,32.57,12800.0,28.8018,28.8283,28.7664,28.7841,12800.0
2005-04-15 13:20:00,32.56,32.65,32.56,32.6,19200.0,28.7752,28.8548,28.7752,28.8106,19200.0
2005-04-15 13:30:00,32.61,32.66,32.58,32.62,14900.0,28.8194,28.8636,28.7929,28.8283,14900.0
2005-04-15 13:40:00,32.63,32.64,32.59,32.6,9100.0,28.8371,28.8459,28.8018,28.8106,9100.0
2005-04-15 13:50:00,32.59,32.6,32.54,32.56,5700.0,28.8018,28.8106,28.7576,28.7752,5700.0
2005-04-15 14:00:00,32.56,32.61,32.54,32.6,11000.0,28.7752,28.8194,28.7576,28.8106,11000.0
2005-04-15 14:10:00,32.6,32.67,32.59,32.66,14300.0,28.8106,28.8725,28.8018,28.8636,14300.0
2005-04-15 14:20:00,32.66,32.68,32.51,32.51,9900.0,28.8636,28.8813,28.7311,28.7311,9900.0
2005-04-15 14:30:00,32.51,32.54,32.45,32.48,14300.0,28.7311,28.7576,28.678,28.7045,14300.0
2005-04-15 14:40:00,32.48,32.53,32.45,32.53,18700.0,28.7045,28.7487,28.678,28.7487,18700.0
2005-04-15 14:50:00,32.54,32.59,32.46,32.59,18500.0,28.7576,28.8018,28.6869,28.8018,18500.0
2005-04-15 15:00:00,32.59,32.63,32.49,32.5,22700.0,28.8018,28.8371,28.7134,28.7222,22700.0
2005-04-15 15:10:00,32.5,32.55,32.5,32.5,28300.0,28.7222,28.7664,28.7222,28.7222,28300.0
2005-04-15 15:20:00,32.55,32.55,32.41,32.42,32100.0,28.7664,28.7664,28.6427,28.6515,32100.0
2005-04-15 15:30:00,32.41,32.51,32.41,32.43,21400.0,28.6427,28.7311,28.6427,28.6604,21400.0
2005-04-15 15:40:00,32.43,32.48,32.3,32.3,33100.0,28.6604,28.7045,28.5455,28.5455,33100.0
2005-04-15 15:50:00,32.28,32.31,32.22,32.3,39400.0,28.5278,28.5543,28.4748,28.5455,39400.0
2005-04-18 09:30:00,32.28,32.33,32.12,32.13,22700.0,28.5278,28.572,28.3864,28.3952,22700.0
2005-04-18 09:40:00,32.1,32.1,31.68,31.69,41000.0,28.3687,28.3687,27.9975,28.0064,41000.0
2005-04-18 09:50:00,31.65,31.76,31.65,31.66,73300.0,27.971,28.0682,27.971,27.9799,73300.0
2005-04-18 10:00:00,31.65,31.93,31.55,31.9,44200.0,27.971,28.2185,27.8826,28.192,44200.0
2005-04-18 10:10:00,31.91,32.05,31.91,31.94,17900.0,28.2008,28.3245,28.2008,28.2273,17900.0
2005-04-18 10:20:00,31.94,31.94,31.55,31.55,54000.0,28.2273,28.2273,27.8826,27.8826,54000.0
2005-04-18 10:30:00,31.55,31.67,31.55,31.6,21300.0,27.8826,27.9887,27.8826,27.9268,21300.0
2005-04-18 10:40:00,31.58,31.6,31.3,31.33,28000.0,27.9092,27.9268,27.6617,27.6882,28000.0
2005-04-18 10:50:00,31.33,31.55,31.32,31.54,17900.0,27.6882,27.8826,27.6794,27.8738,17900.0
2005-04-18 11:00:00,31.55,31.6,31.42,31.44,24100.0,27.8826,27.9268,27.7678,27.7854,24100.0
2005-04-18 11:10:00,31.46,31.48,31.33,31.33,7300.0,27.8031,27.8208,27.6882,27.6882,7300.0
2005-04-18 11:20:00,31.32,31.32,31.13,31.13,26500.0,27.6794,27.6794,27.5115,27.5115,26500.0
2005-04-18 11:30:00,31.15,31.16,30.94,30.99,38200.0,27.5291,27.538,27.3435,27.3877,38200.0
2005-04-18 11:40:00,31.0,31.02,30.96,31.0,26800.0,27.3966,27.4143,27.3612,27.3966,26800.0
2005-04-18 11:50:00,31.01,31.01,30.93,30.94,13100.0,27.4054,27.4054,27.3347,27.3435,13100.0
2005-04-18 12:00:00,30.92,31.19,30.92,31.18,22000.0,27.3259,27.5645,27.3259,27.5557,22000.0
2005-04-18 12:10:00,31.2,31.25,31.18,31.21,34900.0,27.5733,27.6175,27.5557,27.5822,34900.0
2005-04-18 12:20:00,31.2,31.2,31.15,31.15,21600.0,27.5733,27.5733,27.5291,27.5291,21600.0
2005-04-18 12:30:00,31.15,31.23,31.08,31.23,14800.0,27.5291,27.5998,27.4673,27.5998,14800.0
2005-04-18 12:40:00,31.23,31.26,31.2,31.21,49700.0,27.5998,27.6264,27.5733,27.5822,49700.0
2005-04-18 12:50:00,31.21,31.25,31.21,31.23,36600.0,27.5822,27.6175,27.5822,27.5998,36600.0
2005-04-18 13:00:00,31.23,31.41,31.2,31.41,36000.0,27.5998,27.7589,27.5733,27.7589,36000.0
2005-04-18 13:10:00,31.39,31.45,31.34,31.34,13700.0,27.7412,27.7943,27.6971,27.6971,13700.0
2005-04-18 13:20:00,31.33,31.45,31.3,31.39,13200.0,27.6882,27.7943,27.6617,27.7412,13200.0
2005-04-18 13:30:00,31.4,31.4,31.23,31.23,18800.0,27.7501,27.7501,27.5998,27.5998,18800.0
2005-04-18 13:40:00,31.21,31.26,31.15,31.15,14800.0,27.5822,27.6264,27.5291,27.5291,14800.0
2005-04-18 13:50:00,31.17,31.31,31.17,31.31,6800.0,27.5468,27.6705,27.5468,27.6705,6800.0
2005-04-18 14:00:00,31.32,31.46,31.31,31.38,19200.0,27.6794,27.8031,27.6705,27.7324,19200.0
2005-04-18 14:10:00,31.38,31.38,31.21,31.21,14500.0,27.7324,27.7324,27.5822,27.5822,14500.0
2005-04-18 14:20:00,31.22,31.44,31.21,31.41,39700.0,27.591,27.7854,27.5822,27.7589,39700.0
2005-04-18 14:30:00,31.41,31.42,31.31,31.37,18800.0,27.7589,27.7678,27.6705,27.7236,18800.0
2005-04-18 14:40:00,31.36,31.37,31.22,31.24,22200.0,27.7147,27.7236,27.591,27.6087,22200.0
2005-04-18 14:50:00,31.23,31.39,31.23,31.38,23000.0,27.5998,27.7412,27.5998,27.7324,23000.0
2005-04-18 15:00:00,31.4,31.5,31.4,31.43,23000.0,27.7501,27.8385,27.7501,27.7766,23000.0
2005-04-18 15:10:00,31.41,31.5,31.39,31.5,30100.0,27.7589,27.8385,27.7412,27.8385,30100.0
2005-04-18 15:20:00,31.5,31.55,31.47,31.53,47800.0,27.8385,27.8826,27.8119,27.865,47800.0
2005-04-18 15:30:00,31.53,31.62,31.52,31.53,21100.0,27.865,27.9445,27.8561,27.865,21100.0
2005-04-18 15:40:00,31.52,31.63,31.5,31.57,26700.0,27.8561,27.9533,27.8385,27.9003,26700.0
2005-04-18 15:50:00,31.57,31.58,31.51,31.56,29700.0,27.9003,27.9092,27.8473,27.8915,29700.0
2005-04-19 09:30:00,31.58,31.86,31.58,31.78,20900.0,27.9092,28.1566,27.9092,28.0859,20900.0
2005-04-19 09:40:00,31.81,31.93,31.78,31.81,34000.0,28.1124,28.2185,28.0859,28.1124,34000.0
2005-04-19 09:50:00,31.84,31.98,31.81,31.95,21300.0,28.1389,28.2627,28.1124,28.2361,21300.0
2005-04-19 10:00:00,31.95,32.05,31.95,32.01,23600.0,28.2361,28.3245,28.2361,28.2892,23600.0
2005-04-19 10:10:00,32.01,32.08,31.93,31.98,25400.0,28.2892,28.351,28.2185,28.2627,25400.0
2005-04-19 10:20:00,31.98,32.1,31.98,32.02,20400.0,28.2627,28.3687,28.2627,28.298,20400.0
2005-04-19 10:30:00,32.01,32.01,31.93,31.96,15800.0,28.2892,28.2892,28.2185,28.245,15800.0
2005-04-19 10:40:00,31.94,31.99,31.9,31.93,19600.0,28.2273,28.2715,28.192,28.2185,19600.0
2005-04-19 10:50:00,31.95,31.99,31.83,31.89,33500.0,28.2361,28.2715,28.1301,28.1831,33500.0
2005-04-19 11:00:00,31.89,31.93,31.79,31.88,38600.0,28.1831,28.2185,28.0947,28.1743,38600.0
2005-04-19 11:10:00,31.87,32.07,31.87,32.02,39800.0,28.1654,28.3422,28.1654,28.298,39800.0
2005-04-19 11:20:00,32.0,32.02,31.91,31.98,13400.0,28.2803,28.298,28.2008,28.2627,13400.0
2005-04-19 11:30:00,31.97,31.98,31.87,31.89,14200.0,28.2538,28.2627,28.1654,28.1831,14200.0
2005-04-19 11:40:00,31.89,31.97,31.88,31.97,22600.0,28.1831,28.2538,28.1743,28.2538,22600.0
2005-04-19 11:50:00,31.97,32.0,31.96,31.98,32700.0,28.2538,28.2803,28.245,28.2627,32700.0
2005-04-19 12:00:00,31.99,32.0,31.98,31.99,32000.0,28.2715,28.2803,28.2627,28.2715,32000.0
2005-04-19 12:10:00,31.99,32.08,31.97,32.07,20800.0,28.2715,28.351,28.2538,28.3422,20800.0
2005-04-19 12:20:00,32.08,32.08,31.98,32.03,20500.0,28.351,28.351,28.2627,28.3068,20500.0
2005-04-19 12:30:00,32.05,32.1,32.03,32.08,18400.0,28.3245,28.3687,28.3068,28.351,18400.0
2005-04-19 12:40:00,32.09,32.24,32.06,32.24,27000.0,28.3599,28.4924,28.3334,28.4924,27000.0
2005-04-19 12:50:00,32.21,32.24,32.16,32.23,16300.0,28.4659,28.4924,28.4217,28.4836,16300.0
2005-04-19 13:00:00,32.24,32.29,32.22,32.25,22200.0,28.4924,28.5366,28.4748,28.5013,22200.0
2005-04-19 13:10:00,32.26,32.26,32.19,32.23,30100.0,28.5101,28.5101,28.4482,28.4836,30100.0
2005-04-19 13:20:00,32.23,32.4,32.22,32.4,22300.0,28.4836,28.6338,28.4748,28.6338,22300.0
2005-04-19 13:30:00,32.4,32.41,32.38,32.41,21000.0,28.6338,28.6427,28.6162,28.6427,21000.0
2005-04-19 13:40:00,32.41,32.57,32.41,32.56,16000.0,28.6427,28.7841,28.6427,28.7752,16000.0
2005-04-19 13:50:00,32.59,32.66,32.58,32.63,27100.0,28.8018,28.8636,28.7929,28.8371,27100.0
2005-04-19 14:00:00,32.61,32.62,32.49,32.52,16000.0,28.8194,28.8283,28.7134,28.7399,16000.0
2005-04-19 14:10:00,32.52,32.56,32.51,32.54,14800.0,28.7399,28.7752,28.7311,28.7576,14800.0
2005-04-19 14:20:00,32.55,32.61,32.55,32.57,13600.0,28.7664,28.8194,28.7664,28.7841,13600.0
2005-04-19 14:30:00,32.58,32.58,32.52,32.52,14600.0,28.7929,28.7929,28.7399,28.7399,14600.0
2005-04-19 14:40:00,32.5,32.54,32.47,32.54,13300.0,28.7222,28.7576,28.6957,28.7576,13300.0
2005-04-19 14:50:00,32.54,32.7,32.5,32.68,16600.0,28.7576,28.899,28.7222,28.8813,16600.0
2005-04-19 15:00:00,32.68,32.69,32.52,32.52,20400.0,28.8813,28.8901,28.7399,28.7399,20400.0
2005-04-19 15:10:00,32.51,32.52,32.43,32.43,21400.0,28.7311,28.7399,28.6604,28.6604,21400.0
2005-04-19 15:20:00,32.43,32.55,32.42,32.55,16800.0,28.6604,28.7664,28.6515,28.7664,16800.0
2005-04-19 15:30:00,32.55,32.62,32.52,32.59,19100.0,28.7664,28.8283,28.7399,28.8018,19100.0
2005-04-19 15:40:00,32.58,32.59,32.5,32.57,23900.0,28.7929,28.8018,28.7222,28.7841,23900.0
2005-04-19 15:50:00,32.57,32.57,32.47,32.54,43700.0,28.7841,28.7841,28.6957,28.7576,43700.0
2005-04-20 09:30:00,32.52,32.94,32.52,32.8,32400.0,28.7399,29.1111,28.7399,28.9873,32400.0
2005-04-20 09:40:00,32.76,32.77,32.53,32.6,22000.0,28.952,28.9608,28.7487,28.8106,22000.0
2005-04-20 09:50:00,32.58,32.59,32.43,32.43,19100.0,28.7929,28.8018,28.6604,28.6604,19100.0
2005-04-20 10:00:00,32.45,32.59,32.45,32.54,26000.0,28.678,28.8018,28.678,28.7576,26000.0
2005-04-20 10:10:00,32.54,32.6,32.48,32.57,17900.0,28.7576,28.8106,28.7045,28.7841,17900.0
2005-04-20 10:20:00,32.55,32.59,32.52,32.59,19100.0,28.7664,28.8018,28.7399,28.8018,19100.0
2005-04-20 10:30:00,32.6,32.6,32.35,32.37,32100.0,28.8106,28.8106,28.5897,28.6073,32100.0
2005-04-20 10:40:00,32.35,32.35,32.17,32.24,31600.0,28.5897,28.5897,28.4306,28.4924,31600.0
2005-04-20 10:50:00,32.24,32.48,32.22,32.48,22700.0,28.4924,28.7045,28.4748,28.7045,22700.0
2005-04-20 11:00:00,32.5,32.63,32.5,32.55,11900.0,28.7222,28.8371,28.7222,28.7664,11900.0
2005-04-20 11:10:00,32.54,32.54,32.5,32.5,8900.0,28.7576,28.7576,28.7222,28.7222,8900.0
2005-04-20 11:20:00,32.51,32.51,32.37,32.44,18500.0,28.7311,28.7311,28.6073,28.6692,18500.0
2005-04-20 11:30:00,32.43,32.52,32.43,32.5,10500.0,28.6604,28.7399,28.6604,28.7222,10500.0
2005-04-20 11:40:00,32.5,32.53,32.47,32.5,8200.0,28.7222,28.7487,28.6957,28.7222,8200.0
2005-04-20 11:50:00,32.49,32.52,32.46,32.47,3900.0,28.7134,28.7399,28.6869,28.6957,3900.0
2005-04-20 12:00:00,32.46,32.46,32.33,32.35,9000.0,28.6869,28.6869,28.572,28.5897,9000.0
2005-04-20 12:10:00,32.36,32.36,32.31,32.31,7100.0,28.5985,28.5985,28.5543,28.5543,7100.0
2005-04-20 12:20:00,32.31,32.36,32.27,32.28,8000.0,28.5543,28.5985,28.519,28.5278,8000.0
2005-04-20 12:30:00,32.28,32.31,32.27,32.27,7600.0,28.5278,28.5543,28.519,28.519,7600.0
2005-04-20 12:40:00,32.28,32.35,32.27,32.33,10400.0,28.5278,28.5897,28.519,28.572,10400.0
2005-04-20 12:50:00,32.33,32.33,32.17,32.18,12700.0,28.572,28.572,28.4306,28.4394,12700.0
2005-04-20 13:00:00,32.18,32.2,32.12,32.14,11800.0,28.4394,28.4571,28.3864,28.4041,11800.0
2005-04-20 13:10:00,32.12,32.13,32.05,32.06,9400.0,28.3864,28.3952,28.3245,28.3334,9400.0
2005-04-20 13:20:00,32.06,32.1,32.02,32.05,12800.0,28.3334,28.3687,28.298,28.3245,12800.0
2005-04-20 13:30:00,32.04,32.06,31.97,32.01,13400.0,28.3157,28.3334,28.2538,28.2892,13400.0
2005-04-20 13:40:00,31.99,32.02,31.98,31.98,13000.0,28.2715,28.298,28.2627,28.2627,13000.0
2005-04-20 13:50:00,31.98,32.05,31.92,31.97,13800.0,28.2627,28.3245,28.2096,28.2538,13800.0
2005-04-20 14:00:00,31.99,32.01,31.81,31.82,25500.0,28.2715,28.2892,28.1124,28.1213,25500.0
2005-04-20 14:10:00,31.83,31.96,31.82,31.95,12100.0,28.1301,28.245,28.1213,28.2361,12100.0
2005-04-20 14:20:00,31.97,32.0,31.86,31.87,13600.0,28.2538,28.2803,28.1566,28.1654,13600.0
2005-04-20 14:30:00,31.85,31.86,31.79,31.84,15400.0,28.1478,28.1566,28.0947,28.1389,15400.0
2005-04-20 14:40:00,31.83,31.83,31.78,31.8,12700.0,28.1301,28.1301,28.0859,28.1036,12700.0
2005-04-20 14:50:00,31.8,31.85,31.79,31.82,14400.0,28.1036,28.1478,28.0947,28.1213,14400.0
2005-04-20 15:00:00,31.82,31.84,31.77,31.79,19600.0,28.1213,28.1389,28.0771,28.0947,19600.0
2005-04-20 15:10:00,31.79,31.8,31.59,31.63,18400.0,28.0947,28.1036,27.918,27.9533,18400.0
2005-04-20 15:20:00,31.64,31.65,31.53,31.64,45500.0,27.9622,27.971,27.865,27.9622,45500.0
2005-04-20 15:30:00,31.64,31.67,31.57,31.58,64000.0,27.9622,27.9887,27.9003,27.9092,64000.0
2005-04-20 15:40:00,31.57,31.58,31.5,31.53,44600.0,27.9003,27.9092,27.8385,27.865,44600.0
2005-04-20 15:50:00,31.52,31.57,31.52,31.53,103500.0,27.8561,27.9003,27.8561,27.865,103500.0
2005-04-21 09:30:00,31.75,31.97,31.72,31.9,23500.0,28.0594,28.2538,28.0329,28.192,23500.0
2005-04-21 09:40:00,31.9,32.0,31.8,31.93,27400.0,28.192,28.2803,28.1036,28.2185,27400.0
2005-04-21 09:50:00,31.94,32.0,31.9,31.96,42300.0,28.2273,28.2803,28.192,28.245,42300.0
2005-04-21 10:00:00,31.97,31.97,31.74,31.75,44800.0,28.2538,28.2538,28.0506,28.0594,44800.0
2005-04-21 10:10:00,31.75,31.8,31.66,31.7,24200.0,28.0594,28.1036,27.9799,28.0152,24200.0
2005-04-21 10:20:00,31.69,31.72,31.55,31.65,36700.0,28.0064,28.0329,27.8826,27.971,36700.0
2005-04-21 10:30:00,31.65,31.88,31.63,31.83,55200.0,27.971,28.1743,27.9533,28.1301,55200.0
2005-04-21 10:40:00,31.83,31.83,31.6,31.6,13100.0,28.1301,28.1301,27.9268,27.9268,13100.0
2005-04-21 10:50:00,31.59,31.7,31.58,31.61,13300.0,27.918,28.0152,27.9092,27.9357,13300.0
2005-04-21 11:00:00,31.62,31.62,31.49,31.5,11700.0,27.9445,27.9445,27.8296,27.8385,11700.0
2005-04-21 11:10:00,31.5,31.51,31.33,31.33,36600.0,27.8385,27.8473,27.6882,27.6882,36600.0
2005-04-21 11:20:00,31.35,31.37,31.18,31.19,27900.0,27.7059,27.7236,27.5557,27.5645,27900.0
2005-04-21 11:30:00,31.18,31.65,31.18,31.25,47600.0,27.5557,27.971,27.5557,27.6175,47600.0
2005-04-21 11:40:00,31.24,31.31,31.23,31.31,54500.0,27.6087,27.6705,27.5998,27.6705,54500.0
2005-04-21 11:50:00,31.3,31.31,31.13,31.14,59100.0,27.6617,27.6705,27.5115,27.5203,59100.0
2005-04-21 12:00:00,31.13,31.25,31.13,31.22,89000.0,27.5115,27.6175,27.5115,27.591,89000.0
2005-04-21 12:10:00,31.22,31.3,31.21,31.28,97400.0,27.591,27.6617,27.5822,27.644,97400.0
2005-04-21 12:20:00,31.29,31.34,31.28,31.32,33600.0,27.6529,27.6971,27.644,27.6794,33600.0
2005-04-21 12:30:00,31.32,31.35,31.24,31.27,33000.0,27.6794,27.7059,27.6087,27.6352,33000.0
2005-04-21 12:40:00,31.27,31.35,31.27,31.35,55700.0,27.6352,27.7059,27.6352,27.7059,55700.0
2005-04-21 12:50:00,31.35,31.38,31.3,31.35,37000.0,27.7059,27.7324,27.6617,27.7059,37000.0
2005-04-21 13:00:00,31.34,31.37,31.3,31.37,13300.0,27.6971,27.7236,27.6617,27.7236,13300.0
2005-04-21 13:10:00,31.36,31.4,31.36,31.39,30600.0,27.7147,27.7501,27.7147,27.7412,30600.0
2005-04-21 13:20:00,31.38,31.4,31.36,31.38,12900.0,27.7324,27.7501,27.7147,27.7324,12900.0
2005-04-21 13:30:00,31.37,31.4,31.37,31.4,22300.0,27.7236,27.7501,27.7236,27.7501,22300.0
2005-04-21 13:40:00,31.4,31.4,31.35,31.35,16200.0,27.7501,27.7501,27.7059,27.7059,16200.0
2005-04-21 13:50:00,31.35,31.38,31.33,31.35,17000.0,27.7059,27.7324,27.6882,27.7059,17000.0
2005-04-21 14:00:00,31.35,31.42,31.33,31.42,31200.0,27.7059,27.7678,27.6882,27.7678,31200.0
2005-04-21 14:10:00,31.4,31.42,31.4,31.42,39500.0,27.7501,27.7678,27.7501,27.7678,39500.0
2005-04-21 14:20:00,31.42,31.46,31.41,31.42,73500.0,27.7678,27.8031,27.7589,27.7678,73500.0
2005-04-21 14:30:00,31.42,31.42,31.24,31.28,45600.0,27.7678,27.7678,27.6087,27.644,45600.0
2005-04-21 14:40:00,31.29,31.33,31.2,31.22,38100.0,27.6529,27.6882,27.5733,27.591,38100.0
2005-04-21 14:50:00,31.22,31.25,31.19,31.24,79000.0,27.591,27.6175,27.5645,27.6087,79000.0
2005-04-21 15:00:00,31.24,31.26,31.23,31.26,31700.0,27.6087,27.6264,27.5998,27.6264,31700.0
2005-04-21 15:10:00,31.26,31.27,31.17,31.18,39800.0,27.6264,27.6352,27.5468,27.5557,39800.0
2005-04-21 15:20:00,31.17,31.21,31.1,31.21,66300.0,27.5468,27.5822,27.485,27.5822,66300.0
2005-04-21 15:30:00,31.22,31.31,31.22,31.28,54200.0,27.591,27.6705,27.591,27.644,54200.0
2005-04-21 15:40:00,31.28,31.31,31.23,31.24,45500.0,27.644,27.6705,27.5998,27.6087,45500.0
2005-04-21 15:50:00,31.23,31.4,31.23,31.35,52100.0,27.5998,27.7501,27.5998,27.7059,52100.0
2005-04-22 09:30:00,31.37,31.37,30.78,30.8,85100.0,27.7236,27.7236,27.2021,27.2198,85100.0
2005-04-22 09:40:00,30.76,30.81,30.67,30.74,70300.0,27.1845,27.2287,27.1049,27.1668,70300.0
2005-04-22 09:50:00,30.74,30.81,30.64,30.65,64100.0,27.1668,27.2287,27.0784,27.0873,64100.0
2005-04-22 10:00:00,30.67,31.04,30.67,30.98,55700.0,27.1049,27.4319,27.1049,27.3789,55700.0
2005-04-22 10:10:00,30.99,31.33,30.99,31.08,56100.0,27.3877,27.6882,27.3877,27.4673,56100.0
2005-04-22 10:20:00,31.08,31.08,30.96,31.0,23300.0,27.4673,27.4673,27.3612,27.3966,23300.0
2005-04-22 10:30:00,31.0,31.14,30.97,31.1,20400.0,27.3966,27.5203,27.3701,27.485,20400.0
2005-04-22 10:40:00,31.09,31.09,30.9,30.98,26200.0,27.4761,27.4761,27.3082,27.3789,26200.0
2005-04-22 10:50:00,30.98,31.1,30.98,31.09,18900.0,27.3789,27.485,27.3789,27.4761,18900.0
2005-04-22 11:00:00,31.11,31.21,31.1,31.18,23000.0,27.4938,27.5822,27.485,27.5557,23000.0
2005-04-22 11:10:00,31.17,31.21,31.13,31.17,20600.0,27.5468,27.5822,27.5115,27.5468,20600.0
2005-04-22 11:20:00,31.18,31.2,31.13,31.13,11200.0,27.5557,27.5733,27.5115,27.5115,11200.0
2005-04-22 11:30:00,31.13,31.14,30.88,30.89,24700.0,27.5115,27.5203,27.2905,27.2994,24700.0
2005-04-22 11:40:00,30.89,30.89,30.79,30.85,20700.0,27.2994,27.2994,27.211,27.264,20700.0
2005-04-22 11:50:00,30.84,31.04,30.84,31.04,26800.0,27.2552,27.4319,27.2552,27.4319,26800.0
2005-04-22 12:00:00,31.05,31.06,30.86,30.86,18100.0,27.4408,27.4496,27.2728,27.2728,18100.0
2005-04-22 12:10:00,30.89,31.1,30.89,31.1,15000.0,27.2994,27.485,27.2994,27.485,15000.0
2005-04-22 12:20:00,31.12,31.2,31.12,31.18,12600.0,27.5026,27.5733,27.5026,27.5557,12600.0
2005-04-22 12:30:00,31.18,31.19,31.02,31.03,26500.0,27.5557,27.5645,27.4143,27.4231,26500.0
2005-04-22 12:40:00,31.06,31.11,31.05,31.05,13500.0,27.4496,27.4938,27.4408,27.4408,13500.0
2005-04-22 12:50:00,31.06,31.1,31.01,31.02,8700.0,27.4496,27.485,27.4054,27.4143,8700.0
2005-04-22 13:00:00,31.02,31.1,31.02,31.06,13000.0,27.4143,27.485,27.4143,27.4496,13000.0
2005-04-22 13:10:00,31.06,31.1,31.06,31.1,6700.0,27.4496,27.485,27.4496,27.485,6700.0
2005-04-22 13:20:00,31.09,31.1,31.08,31.09,7000.0,27.4761,27.485,27.4673,27.4761,7000.0
2005-04-22 13:30:00,31.09,31.16,31.08,31.13,11800.0,27.4761,27.538,27.4673,27.5115,11800.0
2005-04-22 13:40:00,31.14,31.16,31.1,31.13,8700.0,27.5203,27.538,27.485,27.5115,8700.0
2005-04-22 13:50:00,31.15,31.25,31.15,31.22,15500.0,27.5291,27.6175,27.5291,27.591,15500.0
2005-04-22 14:00:00,31.22,31.25,31.22,31.23,8100.0,27.591,27.6175,27.591,27.5998,8100.0
2005-04-22 14:10:00,31.23,31.23,31.11,31.12,5500.0,27.5998,27.5998,27.4938,27.5026,5500.0
2005-04-22 14:20:00,31.12,31.14,31.04,31.14,18600.0,27.5026,27.5203,27.4319,27.5203,18600.0
2005-04-22 14:30:00,31.14,31.17,31.05,31.05,9900.0,27.5203,27.5468,27.4408,27.4408,9900.0
2005-04-22 14:40:00,31.01,31.02,30.8,30.8,14000.0,27.4054,27.4143,27.2198,27.2198,14000.0
2005-04-22 14:50:00,30.8,30.95,30.78,30.92,29200.0,27.2198,27.3524,27.2021,27.3259,29200.0
2005-04-22 15:00:00,30.91,31.06,30.9,30.91,24000.0,27.317,27.4496,27.3082,27.317,24000.0
2005-04-22 15:10:00,30.91,30.91,30.75,30.82,26300.0,27.317,27.317,27.1756,27.2375,26300.0
2005-04-22 15:20:00,30.82,30.87,30.69,30.69,16800.0,27.2375,27.2817,27.1226,27.1226,16800.0
2005-04-22 15:30:00,30.7,30.88,30.65,30.88,30500.0,27.1314,27.2905,27.0873,27.2905,30500.0
2005-04-22 15:40:00,30.87,30.97,30.85,30.89,40800.0,27.2817,27.3701,27.264,27.2994,40800.0
2005-04-22 15:50:00,30.89,30.99,30.85,30.95,39400.0,27.2994,27.3877,27.264,27.3524,39400.0
2005-04-25 09:30:00,31.2,31.2,31.16,31.16,3100.0,27.5733,27.5733,27.538,27.538,3100.0
2005-04-25 09:40:00,31.15,31.15,30.92,30.96,61800.0,27.5291,27.5291,27.3259,27.3612,61800.0
2005-04-25 09:50:00,30.96,31.07,30.96,30.98,34800.0,27.3612,27.4584,27.3612,27.3789,34800.0
2005-04-25 10:00:00,30.99,31.05,30.97,31.05,55300.0,27.3877,27.4408,27.3701,27.4408,55300.0
2005-04-25 10:10:00,31.05,31.17,30.99,31.17,82100.0,27.4408,27.5468,27.3877,27.5468,82100.0
2005-04-25 10:20:00,31.17,31.22,31.06,31.06,44100.0,27.5468,27.591,27.4496,27.4496,44100.0
2005-04-25 10:30:00,31.07,31.13,31.03,31.04,36200.0,27.4584,27.5115,27.4231,27.4319,36200.0
2005-04-25 10:40:00,31.06,31.15,31.06,31.06,33100.0,27.4496,27.5291,27.4496,27.4496,33100.0
2005-04-25 10:50:00,31.04,31.04,30.92,31.01,14800.0,27.4319,27.4319,27.3259,27.4054,14800.0
2005-04-25 11:00:00,30.99,31.1,30.99,31.1,19600.0,27.3877,27.485,27.3877,27.485,19600.0
2005-04-25 11:10:00,31.07,31.1,30.99,31.0,30200.0,27.4584,27.485,27.3877,27.3966,30200.0
2005-04-25 11:20:00,30.99,31.01,30.93,31.0,21200.0,27.3877,27.4054,27.3347,27.3966,21200.0
2005-04-25 11:30:00,30.99,31.04,30.97,31.03,42600.0,27.3877,27.4319,27.3701,27.4231,42600.0
2005-04-25 11:40:00,31.04,31.1,31.04,31.1,43700.0,27.4319,27.485,27.4319,27.485,43700.0
2005-04-25 11:50:00,31.1,31.15,31.06,31.15,42300.0,27.485,27.5291,27.4496,27.5291,42300.0
2005-04-25 12:00:00,31.14,31.21,31.13,31.2,18500.0,27.5203,27.5822,27.5115,27.5733,18500.0
2005-04-25 12:10:00,31.2,31.21,31.11,31.11,12200.0,27.5733,27.5822,27.4938,27.4938,12200.0
2005-04-25 12:20:00,31.1,31.14,31.06,31.1,16400.0,27.485,27.5203,27.4496,27.485,16400.0
2005-04-25 12:30:00,31.11,31.24,31.11,31.19,19100.0,27.4938,27.6087,27.4938,27.5645,19100.0
2005-04-25 12:40:00,31.19,31.23,31.18,31.18,15400.0,27.5645,27.5998,27.5557,27.5557,15400.0
2005-04-25 12:50:00,31.19,31.25,31.19,31.22,15900.0,27.5645,27.6175,27.5645,27.591,15900.0
2005-04-25 13:00:00,31.22,31.22,31.13,31.14,10800.0,27.591,27.591,27.5115,27.5203,10800.0
2005-04-25 13:10:00,31.14,31.18,31.11,31.18,18500.0,27.5203,27.5557,27.4938,27.5557,18500.0
2005-04-25 13:20:00,31.19,31.21,31.19,31.2,12500.0,27.5645,27.5822,27.5645,27.5733,12500.0
2005-04-25 13:30:00,31.19,31.33,31.19,31.32,21400.0,27.5645,27.6882,27.5645,27.6794,21400.0
2005-04-25 13:40:00,31.32,31.44,31.29,31.39,95600.0,27.6794,27.7854,27.6529,27.7412,95600.0
2005-04-25 13:50:00,31.39,31.44,31.38,31.43,18200.0,27.7412,27.7854,27.7324,27.7766,18200.0
2005-04-25 14:00:00,31.43,31.49,31.43,31.46,13900.0,27.7766,27.8296,27.7766,27.8031,13900.0
2005-04-25 14:10:00,31.47,31.58,31.47,31.56,24800.0,27.8119,27.9092,27.8119,27.8915,24800.0
2005-04-25 14:20:00,31.54,31.56,31.49,31.53,28000.0,27.8738,27.8915,27.8296,27.865,28000.0
2005-04-25 14:30:00,31.53,31.58,31.52,31.58,11000.0,27.865,27.9092,27.8561,27.9092,11000.0
2005-04-25 14:40:00,31.58,31.62,31.51,31.53,25900.0,27.9092,27.9445,27.8473,27.865,25900.0
2005-04-25 14:50:00,31.53,31.53,31.47,31.48,13700.0,27.865,27.865,27.8119,27.8208,13700.0
2005-04-25 15:00:00,31.46,31.47,31.42,31.42,56500.0,27.8031,27.8119,27.7678,27.7678,56500.0
2005-04-25 15:10:00,31.42,31.53,31.42,31.5,19900.0,27.7678,27.865,27.7678,27.8385,19900.0
2005-04-25 15:20:00,31.51,31.55,31.51,31.54,7400.0,27.8473,27.8826,27.8473,27.8738,7400.0
2005-04-25 15:30:00,31.54,31.65,31.51,31.62,44600.0,27.8738,27.971,27.8473,27.9445,44600.0
2005-04-25 15:40:00,31.61,31.62,31.57,31.62,70100.0,27.9357,27.9445,27.9003,27.9445,70100.0
2005-04-25 15:50:00,31.63,31.77,31.63,31.77,47600.0,27.9533,28.0771,27.9533,28.0771,47600.0
2005-04-26 09:30:00,31.73,31.83,31.59,31.62,22600.0,28.0417,28.1301,27.918,27.9445,22600.0
2005-04-26 09:40:00,31.62,31.73,31.51,31.71,42700.0,27.9445,28.0417,27.8473,28.024,42700.0
2005-04-26 09:50:00,31.7,31.92,31.65,31.88,60000.0,28.0152,28.2096,27.971,28.1743,60000.0
2005-04-26 10:00:00,31.88,31.98,31.8,31.93,68200.0,28.1743,28.2627,28.1036,28.2185,68200.0
2005-04-26 10:10:00,32.01,32.07,31.9,32.05,32500.0,28.2892,28.3422,28.192,28.3245,32500.0
2005-04-26 10:20:00,32.0,32.1,32.0,32.05,15200.0,28.2803,28.3687,28.2803,28.3245,15200.0
2005-04-26 10:30:00,32.04,32.08,31.99,31.99,15600.0,28.3157,28.351,28.2715,28.2715,15600.0
2005-04-26 10:40:00,31.99,32.12,31.99,32.12,22700.0,28.2715,28.3864,28.2715,28.3864,22700.0
2005-04-26 10:50:00,32.13,32.3,32.12,32.23,21300.0,28.3952,28.5455,28.3864,28.4836,21300.0
2005-04-26 11:00:00,32.21,32.29,32.21,32.25,19600.0,28.4659,28.5366,28.4659,28.5013,19600.0
2005-04-26 11:10:00,32.26,32.26,32.21,32.21,16600.0,28.5101,28.5101,28.4659,28.4659,16600.0
2005-04-26 11:20:00,32.2,32.26,32.17,32.22,32200.0,28.4571,28.5101,28.4306,28.4748,32200.0
2005-04-26 11:30:00,32.23,32.34,32.23,32.33,23600.0,28.4836,28.5808,28.4836,28.572,23600.0
2005-04-26 11:40:00,32.35,32.35,32.28,32.3,8900.0,28.5897,28.5897,28.5278,28.5455,8900.0
2005-04-26 11:50:00,32.31,32.37,32.31,32.34,15700.0,28.5543,28.6073,28.5543,28.5808,15700.0
2005-04-26 12:00:00,32.35,32.37,32.33,32.33,11300.0,28.5897,28.6073,28.572,28.572,11300.0
2005-04-26 12:10:00,32.33,32.35,32.33,32.35,11200.0,28.572,28.5897,28.572,28.5897,11200.0
2005-04-26 12:20:00,32.35,32.37,32.34,32.35,16800.0,28.5897,28.6073,28.5808,28.5897,16800.0
2005-04-26 12:30:00,32.36,32.39,32.3,32.33,28500.0,28.5985,28.625,28.5455,28.572,28500.0
2005-04-26 12:40:00,32.33,32.33,32.28,32.29,24000.0,28.572,28.572,28.5278,28.5366,24000.0
2005-04-26 12:50:00,32.29,32.4,32.28,32.3,35100.0,28.5366,28.6338,28.5278,28.5455,35100.0
2005-04-26 13:00:00,32.3,32.3,32.27,32.27,17400.0,28.5455,28.5455,28.519,28.519,17400.0
2005-04-26 13:10:00,32.27,32.31,32.26,32.26,20700.0,28.519,28.5543,28.5101,28.5101,20700.0
2005-04-26 13:20:00,32.26,32.31,32.24,32.26,42200.0,28.5101,28.5543,28.4924,28.5101,42200.0
2005-04-26 13:30:00,32.25,32.3,32.25,32.29,15900.0,28.5013,28.5455,28.5013,28.5366,15900.0
2005-04-26 13:40:00,32.31,32.31,32.28,32.3,10800.0,28.5543,28.5543,28.5278,28.5455,10800.0
2005-04-26 13:50:00,32.3,32.34,32.3,32.31,10200.0,28.5455,28.5808,28.5455,28.5543,10200.0
2005-04-26 14:00:00,32.3,32.31,32.15,32.15,22500.0,28.5455,28.5543,28.4129,28.4129,22500.0
2005-04-26 14:10:00,32.15,32.18,32.09,32.13,21600.0,28.4129,28.4394,28.3599,28.3952,21600.0
2005-04-26 14:20:00,32.13,32.15,32.08,32.11,27800.0,28.3952,28.4129,28.351,28.3775,27800.0
2005-04-26 14:30:00,32.11,32.13,32.07,32.12,23900.0,28.3775,28.3952,28.3422,28.3864,23900.0
2005-04-26 14:40:00,32.11,32.12,32.1,32.1,27400.0,28.3775,28.3864,28.3687,28.3687,27400.0
2005-04-26 14:50:00,32.1,32.11,31.98,32.01,48400.0,28.3687,28.3775,28.2627,28.2892,48400.0
2005-04-26 15:00:00,32.0,32.03,32.0,32.03,23400.0,28.2803,28.3068,28.2803,28.3068,23400.0
2005-04-26 15:10:00,32.03,32.12,32.03,32.09,13800.0,28.3068,28.3864,28.3068,28.3599,13800.0
2005-04-26 15:20:00,32.1,32.18,32.09,32.16,31200.0,28.3687,28.4394,28.3599,28.4217,31200.0
2005-04-26 15:30:00,32.16,32.21,32.16,32.21,70400.0,28.4217,28.4659,28.4217,28.4659,70400.0
2005-04-26 15:40:00,32.21,32.23,32.13,32.15,72100.0,28.4659,28.4836,28.3952,28.4129,72100.0
2005-04-26 15:50:00,32.14,32.15,32.06,32.1,82000.0,28.4041,28.4129,28.3334,28.3687,82000.0
2005-04-27 09:30:00,32.27,32.27,31.75,32.01,31700.0,28.519,28.519,28.0594,28.2892,31700.0
2005-04-27 09:40:00,32.04,32.04,31.85,32.01,41900.0,28.3157,28.3157,28.1478,28.2892,41900.0
2005-04-27 09:50:00,32.01,32.01,31.69,31.7,27000.0,28.2892,28.2892,28.0064,28.0152,27000.0
2005-04-27 10:00:00,31.71,31.8,31.57,31.58,49300.0,28.024,28.1036,27.9003,27.9092,49300.0
2005-04-27 10:10:00,31.58,31.59,31.43,31.43,52000.0,27.9092,27.918,27.7766,27.7766,52000.0
2005-04-27 10:20:00,31.44,31.61,31.44,31.58,19300.0,27.7854,27.9357,27.7854,27.9092,19300.0
2005-04-27 10:30:00,31.59,31.9,31.57,31.88,29700.0,27.918,28.192,27.9003,28.1743,29700.0
2005-04-27 10:40:00,31.89,31.96,31.87,31.96,8700.0,28.1831,28.245,28.1654,28.245,8700.0
2005-04-27 10:50:00,31.96,32.2,31.94,32.19,43600.0,28.245,28.4571,28.2273,28.4482,43600.0
2005-04-27 11:00:00,32.19,32.19,31.9,31.91,23900.0,28.4482,28.4482,28.192,28.2008,23900.0
2005-04-27 11:10:00,31.91,31.96,31.9,31.95,15500.0,28.2008,28.245,28.192,28.2361,15500.0
2005-04-27 11:20:00,31.95,32.06,31.94,32.03,40700.0,28.2361,28.3334,28.2273,28.3068,40700.0
2005-04-27 11:30:00,32.03,32.22,32.02,32.18,22100.0,28.3068,28.4748,28.298,28.4394,22100.0
2005-04-27 11:40:00,32.17,32.17,32.08,32.09,8300.0,28.4306,28.4306,28.351,28.3599,8300.0
2005-04-27 11:50:00,32.11,32.27,32.11,32.27,27700.0,28.3775,28.519,28.3775,28.519,27700.0
2005-04-27 12:00:00,32.27,32.55,32.27,32.48,36300.0,28.519,28.7664,28.519,28.7045,36300.0
2005-04-27 12:10:00,32.47,32.5,32.42,32.43,25000.0,28.6957,28.7222,28.6515,28.6604,25000.0
2005-04-27 12:20:00,32.43,32.56,32.42,32.51,39700.0,28.6604,28.7752,28.6515,28.7311,39700.0
2005-04-27 12:30:00,32.49,32.49,32.28,32.28,6700.0,28.7134,28.7134,28.5278,28.5278,6700.0
2005-04-27 12:40:00,32.27,32.28,32.2,32.22,14500.0,28.519,28.5278,28.4571,28.4748,14500.0
2005-04-27 12:50:00,32.21,32.26,32.2,32.26,3900.0,28.4659,28.5101,28.4571,28.5101,3900.0
2005-04-27 13:00:00,32.27,32.57,32.27,32.57,11500.0,28.519,28.7841,28.519,28.7841,11500.0
2005-04-27 13:10:00,32.57,32.68,32.57,32.65,26200.0,28.7841,28.8813,28.7841,28.8548,26200.0
2005-04-27 13:20:00,32.67,32.75,32.66,32.73,34400.0,28.8725,28.9432,28.8636,28.9255,34400.0
2005-04-27 13:30:00,32.73,32.79,32.71,32.78,24500.0,28.9255,28.9785,28.9078,28.9697,24500.0
2005-04-27 13:40:00,32.76,32.76,32.69,32.7,26300.0,28.952,28.952,28.8901,28.899,26300.0
2005-04-27 13:50:00,32.71,32.83,32.7,32.83,42000.0,28.9078,29.0139,28.899,29.0139,42000.0
2005-04-27 14:00:00,32.83,32.83,32.7,32.72,26000.0,29.0139,29.0139,28.899,28.9166,26000.0
2005-04-27 14:10:00,32.72,32.73,32.58,32.63,30600.0,28.9166,28.9255,28.7929,28.8371,30600.0
2005-04-27 14:20:00,32.62,32.91,32.62,32.8,27900.0,28.8283,29.0846,28.8283,28.9873,27900.0
2005-04-27 14:30:00,32.81,32.87,32.78,32.85,27500.0,28.9962,29.0492,28.9697,29.0315,27500.0
2005-04-27 14:40:00,32.83,32.86,32.78,32.86,73400.0,29.0139,29.0404,28.9697,29.0404,73400.0
2005-04-27 14:50:00,32.85,32.86,32.74,32.78,46900.0,29.0315,29.0404,28.9343,28.9697,46900.0
2005-04-27 15:00:00,32.78,32.85,32.77,32.81,14600.0,28.9697,29.0315,28.9608,28.9962,14600.0
2005-04-27 15:10:00,32.77,32.9,32.77,32.9,18700.0,28.9608,29.0757,28.9608,29.0757,18700.0
2005-04-27 15:20:00,32.91,32.94,32.76,32.76,43400.0,29.0846,29.1111,28.952,28.952,43400.0
2005-04-27 15:30:00,32.77,32.77,32.64,32.65,24200.0,28.9608,28.9608,28.8459,28.8548,24200.0
2005-04-27 15:40:00,32.64,32.77,32.64,32.72,53700.0,28.8459,28.9608,28.8459,28.9166,53700.0
2005-04-27 15:50:00,32.73,32.8,32.66,32.8,61600.0,28.9255,28.9873,28.8636,28.9873,61600.0
2005-04-28 09:30:00,32.86,32.86,32.6,32.67,23000.0,29.0404,29.0404,28.8106,28.8725,23000.0
2005-04-28 09:40:00,32.66,32.72,32.28,32.3,37900.0,28.8636,28.9166,28.5278,28.5455,37900.0
2005-04-28 09:50:00,32.38,32.38,32.24,32.25,34200.0,28.6162,28.6162,28.4924,28.5013,34200.0
2005-04-28 10:00:00,32.25,32.53,32.25,32.45,44400.0,28.5013,28.7487,28.5013,28.678,44400.0
2005-04-28 10:10:00,32.46,32.65,32.46,32.6,45500.0,28.6869,28.8548,28.6869,28.8106,45500.0
2005-04-28 10:20:00,32.6,32.74,32.58,32.74,32700.0,28.8106,28.9343,28.7929,28.9343,32700.0
2005-04-28 10:30:00,32.73,32.79,32.51,32.52,19200.0,28.9255,28.9785,28.7311,28.7399,19200.0
2005-04-28 10:40:00,32.5,32.53,32.48,32.53,26200.0,28.7222,28.7487,28.7045,28.7487,26200.0
2005-04-28 10:50:00,32.53,32.53,32.35,32.46,15200.0,28.7487,28.7487,28.5897,28.6869,15200.0
2005-04-28 11:00:00,32.42,32.63,32.39,32.59,20000.0,28.6515,28.8371,28.625,28.8018,20000.0
2005-04-28 11:10:00,32.56,32.63,32.49,32.63,23300.0,28.7752,28.8371,28.7134,28.8371,23300.0
2005-04-28 11:20:00,32.65,32.65,32.47,32.57,23800.0,28.8548,28.8548,28.6957,28.7841,23800.0
2005-04-28 11:30:00,32.57,32.6,32.47,32.55,58100.0,28.7841,28.8106,28.6957,28.7664,58100.0
2005-04-28 11:40:00,32.54,32.54,32.37,32.44,29100.0,28.7576,28.7576,28.6073,28.6692,29100.0
2005-04-28 11:50:00,32.45,32.52,32.41,32.5,17600.0,28.678,28.7399,28.6427,28.7222,17600.0
2005-04-28 12:00:00,32.47,32.5,32.43,32.45,11000.0,28.6957,28.7222,28.6604,28.678,11000.0
2005-04-28 12:10:00,32.5,32.5,32.42,32.46,18900.0,28.7222,28.7222,28.6515,28.6869,18900.0
2005-04-28 12:20:00,32.46,32.51,32.44,32.51,3200.0,28.6869,28.7311,28.6692,28.7311,3200.0
2005-04-28 12:30:00,32.5,32.5,32.43,32.43,5500.0,28.7222,28.7222,28.6604,28.6604,5500.0
2005-04-28 12:40:00,32.43,32.48,32.4,32.41,13300.0,28.6604,28.7045,28.6338,28.6427,13300.0
2005-04-28 12:50:00,32.4,32.41,32.37,32.4,12800.0,28.6338,28.6427,28.6073,28.6338,12800.0
2005-04-28 13:00:00,32.4,32.42,32.39,32.41,20300.0,28.6338,28.6515,28.625,28.6427,20300.0
2005-04-28 13:10:00,32.42,32.42,32.38,32.38,16400.0,28.6515,28.6515,28.6162,28.6162,16400.0
2005-04-28 13:20:00,32.38,32.46,32.38,32.44,9600.0,28.6162,28.6869,28.6162,28.6692,9600.0
2005-04-28 13:30:00,32.43,32.46,32.4,32.45,19500.0,28.6604,28.6869,28.6338,28.678,19500.0
2005-04-28 13:40:00,32.45,32.5,32.44,32.49,11100.0,28.678,28.7222,28.6692,28.7134,11100.0
2005-04-28 13:50:00,32.49,32.6,32.49,32.58,12800.0,28.7134,28.8106,28.7134,28.7929,12800.0
2005-04-28 14:00:00,32.59,32.64,32.4,32.4,13900.0,28.8018,28.8459,28.6338,28.6338,13900.0
2005-04-28 14:10:00,32.4,32.58,32.4,32.46,33700.0,28.6338,28.7929,28.6338,28.6869,33700.0
2005-04-28 14:20:00,32.48,32.5,32.36,32.46,78200.0,28.7045,28.7222,28.5985,28.6869,78200.0
2005-04-28 14:30:00,32.47,32.54,32.34,32.39,20500.0,28.6957,28.7576,28.5808,28.625,20500.0
2005-04-28 14:40:00,32.37,32.46,32.36,32.45,38900.0,28.6073,28.6869,28.5985,28.678,38900.0
2005-04-28 14:50:00,32.44,32.5,32.41,32.46,44500.0,28.6692,28.7222,28.6427,28.6869,44500.0
2005-04-28 15:00:00,32.47,32.5,32.39,32.45,17200.0,28.6957,28.7222,28.625,28.678,17200.0
2005-04-28 15:10:00,32.47,32.53,32.41,32.47,37300.0,28.6957,28.7487,28.6427,28.6957,37300.0
2005-04-28 15:20:00,32.45,32.56,32.43,32.43,18200.0,28.678,28.7752,28.6604,28.6604,18200.0
2005-04-28 15:30:00,32.42,32.49,32.38,32.43,43000.0,28.6515,28.7134,28.6162,28.6604,43000.0
2005-04-28 15:40:00,32.43,32.46,32.37,32.37,22100.0,28.6604,28.6869,28.6073,28.6073,22100.0
2005-04-28 15:50:00,32.36,32.39,32.35,32.37,57100.0,28.5985,28.625,28.5897,28.6073,57100.0
2005-04-29 09:30:00,32.4,32.42,32.38,32.39,23600.0,28.6338,28.6515,28.6162,28.625,23600.0
2005-04-29 09:40:00,32.39,32.53,32.39,32.51,57200.0,28.625,28.7487,28.625,28.7311,57200.0
2005-04-29 09:50:00,32.53,32.68,32.53,32.67,41200.0,28.7487,28.8813,28.7487,28.8725,41200.0
2005-04-29 10:00:00,32.67,32.72,32.58,32.68,34500.0,28.8725,28.9166,28.7929,28.8813,34500.0
2005-04-29 10:10:00,32.69,32.69,32.6,32.69,32000.0,28.8901,28.8901,28.8106,28.8901,32000.0
2005-04-29 10:20:00,32.67,32.68,32.54,32.61,44200.0,28.8725,28.8813,28.7576,28.8194,44200.0
2005-04-29 10:30:00,32.59,32.73,32.59,32.6,47300.0,28.8018,28.9255,28.8018,28.8106,47300.0
2005-04-29 10:40:00,32.6,32.68,32.55,32.61,61800.0,28.8106,28.8813,28.7664,28.8194,61800.0
2005-04-29 10:50:00,32.61,32.8,32.61,32.79,38300.0,28.8194,28.9873,28.8194,28.9785,38300.0
2005-04-29 11:00:00,32.78,32.85,32.75,32.84,59400.0,28.9697,29.0315,28.9432,29.0227,59400.0
2005-04-29 11:10:00,32.84,32.96,32.83,32.95,51700.0,29.0227,29.1287,29.0139,29.1199,51700.0
2005-04-29 11:20:00,32.93,33.06,32.91,33.05,62900.0,29.1022,29.2171,29.0846,29.2083,62900.0
2005-04-29 11:30:00,33.05,33.15,33.01,33.1,72000.0,29.2083,29.2967,29.1729,29.2525,72000.0
2005-04-29 11:40:00,33.1,33.25,33.09,33.23,61700.0,29.2525,29.385,29.2436,29.3674,61700.0
2005-04-29 11:50:00,33.23,33.43,33.23,33.38,42600.0,29.3674,29.5441,29.3674,29.4999,42600.0
2005-04-29 12:00:00,33.36,33.39,33.31,33.37,63300.0,29.4822,29.5088,29.4381,29.4911,63300.0
2005-04-29 12:10:00,33.35,33.5,33.35,33.5,105000.0,29.4734,29.606,29.4734,29.606,105000.0
2005-04-29 12:20:00,33.5,33.66,33.48,33.63,76900.0,29.606,29.7474,29.5883,29.7209,76900.0
2005-04-29 12:30:00,33.63,33.69,33.55,33.65,90400.0,29.7209,29.7739,29.6502,29.7385,90400.0
2005-04-29 12:40:00,33.65,33.89,33.65,33.89,79500.0,29.7385,29.9506,29.7385,29.9506,79500.0
2005-04-29 12:50:00,33.89,34.13,33.89,34.11,63800.0,29.9506,30.1627,29.9506,30.1451,63800.0
2005-04-29 13:00:00,34.08,34.1,34.0,34.1,92400.0,30.1186,30.1362,30.0479,30.1362,92400.0
2005-04-29 13:10:00,34.1,34.32,34.1,34.32,69700.0,30.1362,30.3307,30.1362,30.3307,69700.0
2005-04-29 13:20:00,34.34,34.47,34.22,34.38,67900.0,30.3483,30.4632,30.2423,30.3837,67900.0
2005-04-29 13:30:00,34.38,34.38,34.03,34.11,61500.0,30.3837,30.3837,30.0744,30.1451,61500.0
2005-04-29 13:40:00,34.11,34.14,34.06,34.14,41500.0,30.1451,30.1716,30.1009,30.1716,41500.0
2005-04-29 13:50:00,34.14,34.28,34.13,34.23,32100.0,30.1716,30.2953,30.1627,30.2511,32100.0
2005-04-29 14:00:00,34.27,34.38,34.27,34.38,104400.0,30.2865,30.3837,30.2865,30.3837,104400.0
2005-04-29 14:10:00,34.39,34.4,34.27,34.3,71400.0,30.3925,30.4014,30.2865,30.313,71400.0
2005-04-29 14:20:00,34.3,34.45,34.28,34.41,34600.0,30.313,30.4455,30.2953,30.4102,34600.0
2005-04-29 14:30:00,34.43,34.8,34.41,34.79,68300.0,30.4279,30.7549,30.4102,30.746,68300.0
2005-04-29 14:40:00,34.79,34.85,34.59,34.83,76200.0,30.746,30.7991,30.5693,30.7814,76200.0
2005-04-29 14:50:00,34.83,34.94,34.82,34.82,71700.0,30.7814,30.8786,30.7725,30.7725,71700.0
2005-04-29 15:00:00,34.81,34.87,34.74,34.82,85400.0,30.7637,30.8167,30.7018,30.7725,85400.0
2005-04-29 15:10:00,34.82,34.92,34.82,34.88,78300.0,30.7725,30.8609,30.7725,30.8256,78300.0
2005-04-29 15:20:00,34.87,34.88,34.66,34.66,46100.0,30.8167,30.8256,30.6311,30.6311,46100.0
2005-04-29 15:30:00,34.66,34.67,34.43,34.5,84400.0,30.6311,30.64,30.4279,30.4897,84400.0
2005-04-29 15:40:00,34.48,34.6,34.48,34.54,79700.0,30.4721,30.5781,30.4721,30.5251,79700.0
2005-04-29 15:50:00,34.54,34.55,34.48,34.55,82400.0,30.5251,30.5339,30.4721,30.5339,82400.0
2005-05-02 09:30:00,34.15,34.15,33.82,33.95,108800.0,30.1804,30.1804,29.8888,30.0037,108800.0
2005-05-02 09:40:00,33.95,34.92,33.94,34.8,190900.0,30.0037,30.8609,29.9948,30.7549,190900.0
2005-05-02 09:50:00,34.79,35.35,34.68,35.23,180000.0,30.746,31.2409,30.6488,31.1349,180000.0
2005-05-02 10:00:00,35.21,35.49,35.1,35.37,120900.0,31.1172,31.3647,31.02,31.2586,120900.0
2005-05-02 10:10:00,35.38,35.52,34.91,35.2,121300.0,31.2674,31.3912,30.8521,31.1084,121300.0
2005-05-02 10:20:00,35.2,35.31,34.87,35.07,71800.0,31.1084,31.2056,30.8167,30.9935,71800.0
2005-05-02 10:30:00,35.06,35.06,34.4,34.51,131600.0,30.9846,30.9846,30.4014,30.4986,131600.0
2005-05-02 10:40:00,34.51,34.56,34.28,34.44,122300.0,30.4986,30.5428,30.2953,30.4367,122300.0
2005-05-02 10:50:00,34.44,34.47,33.84,33.86,116700.0,30.4367,30.4632,29.9065,29.9241,116700.0
2005-05-02 11:00:00,33.87,34.34,33.86,34.12,98700.0,29.933,30.3483,29.9241,30.1539,98700.0
2005-05-02 11:10:00,34.12,34.32,34.09,34.13,53700.0,30.1539,30.3307,30.1274,30.1627,53700.0
2005-05-02 11:20:00,34.13,34.32,34.13,34.32,28300.0,30.1627,30.3307,30.1627,30.3307,28300.0
2005-05-02 11:30:00,34.32,34.42,34.25,34.26,39400.0,30.3307,30.419,30.2688,30.2776,39400.0
2005-05-02 11:40:00,34.25,34.29,34.1,34.24,44900.0,30.2688,30.3041,30.1362,30.26,44900.0
2005-05-02 11:50:00,34.25,34.26,34.18,34.18,21100.0,30.2688,30.2776,30.2069,30.2069,21100.0
2005-05-02 12:00:00,34.18,34.19,34.05,34.05,47900.0,30.2069,30.2158,30.092,30.092,47900.0
2005-05-02 12:10:00,34.04,34.13,34.03,34.13,55100.0,30.0832,30.1627,30.0744,30.1627,55100.0
2005-05-02 12:20:00,34.13,34.22,34.13,34.21,56500.0,30.1627,30.2423,30.1627,30.2334,56500.0
2005-05-02 12:30:00,34.22,34.5,34.22,34.46,60000.0,30.2423,30.4897,30.2423,30.4544,60000.0
2005-05-02 12:40:00,34.46,34.69,34.39,34.41,66100.0,30.4544,30.6577,30.3925,30.4102,66100.0
2005-05-02 12:50:00,34.42,34.48,34.39,34.4,29400.0,30.419,30.4721,30.3925,30.4014,29400.0
2005-05-02 13:00:00,34.4,34.45,34.39,34.44,22600.0,30.4014,30.4455,30.3925,30.4367,22600.0
2005-05-02 13:10:00,34.45,34.45,34.36,34.43,31600.0,30.4455,30.4455,30.366,30.4279,31600.0
2005-05-02 13:20:00,34.42,34.44,34.4,34.42,13000.0,30.419,30.4367,30.4014,30.419,13000.0
2005-05-02 13:30:00,34.42,34.46,34.41,34.46,45400.0,30.419,30.4544,30.4102,30.4544,45400.0
2005-05-02 13:40:00,34.46,34.66,34.45,34.62,59100.0,30.4544,30.6311,30.4455,30.5958,59100.0
2005-05-02 13:50:00,34.62,34.62,34.45,34.45,25900.0,30.5958,30.5958,30.4455,30.4455,25900.0
2005-05-02 14:00:00,34.42,34.42,34.16,34.2,47800.0,30.419,30.419,30.1893,30.2246,47800.0
2005-05-02 14:10:00,34.2,34.32,34.2,34.28,73300.0,30.2246,30.3307,30.2246,30.2953,73300.0
2005-05-02 14:20:00,34.28,34.38,34.27,34.35,73500.0,30.2953,30.3837,30.2865,30.3572,73500.0
2005-05-02 14:30:00,34.32,34.35,34.21,34.3,71500.0,30.3307,30.3572,30.2334,30.313,71500.0
2005-05-02 14:40:00,34.3,34.38,34.3,34.33,38100.0,30.313,30.3837,30.313,30.3395,38100.0
2005-05-02 14:50:00,34.33,34.44,34.28,34.39,42500.0,30.3395,30.4367,30.2953,30.3925,42500.0
2005-05-02 15:00:00,34.39,34.39,34.26,34.29,61100.0,30.3925,30.3925,30.2776,30.3041,61100.0
2005-05-02 15:10:00,34.3,34.45,34.3,34.41,55200.0,30.313,30.4455,30.313,30.4102,55200.0
2005-05-02 15:20:00,34.41,34.64,34.4,34.63,52800.0,30.4102,30.6135,30.4014,30.6046,52800.0
2005-05-02 15:30:00,34.61,34.7,34.53,34.54,65500.0,30.587,30.6665,30.5162,30.5251,65500.0
2005-05-02 15:40:00,34.54,34.7,34.54,34.7,50700.0,30.5251,30.6665,30.5251,30.6665,50700.0
2005-05-02 15:50:00,34.7,34.75,34.64,34.71,54800.0,30.6665,30.7107,30.6135,30.6753,54800.0
2005-05-03 09:30:00,34.7,34.75,34.41,34.62,44400.0,30.6665,30.7107,30.4102,30.5958,44400.0
2005-05-03 09:40:00,34.62,34.7,34.43,34.59,25500.0,30.5958,30.6665,30.4279,30.5693,25500.0
2005-05-03 09:50:00,34.6,34.68,34.57,34.57,21400.0,30.5781,30.6488,30.5516,30.5516,21400.0
2005-05-03 10:00:00,34.55,34.64,34.3,34.41,62400.0,30.5339,30.6135,30.313,30.4102,62400.0
2005-05-03 10:10:00,34.36,34.37,34.28,34.3,57800.0,30.366,30.3748,30.2953,30.313,57800.0
2005-05-03 10:20:00,34.3,34.4,34.17,34.3,79200.0,30.313,30.4014,30.1981,30.313,79200.0
2005-05-03 10:30:00,34.3,34.3,34.05,34.05,119300.0,30.313,30.313,30.092,30.092,119300.0
2005-05-03 10:40:00,34.05,34.34,34.04,34.1,122200.0,30.092,30.3483,30.0832,30.1362,122200.0
2005-05-03 10:50:00,34.1,34.1,33.88,33.91,54600.0,30.1362,30.1362,29.9418,29.9683,54600.0
2005-05-03 11:00:00,33.88,34.07,33.64,34.0,81600.0,29.9418,30.1097,29.7297,30.0479,81600.0
2005-05-03 11:10:00,34.0,34.14,34.0,34.08,35300.0,30.0479,30.1716,30.0479,30.1186,35300.0
2005-05-03 11:20:00,34.08,34.11,34.03,34.04,64100.0,30.1186,30.1451,30.0744,30.0832,64100.0
2005-05-03 11:30:00,34.03,34.06,33.99,34.04,62100.0,30.0744,30.1009,30.039,30.0832,62100.0
2005-05-03 11:40:00,34.04,34.15,34.02,34.1,34800.0,30.0832,30.1804,30.0655,30.1362,34800.0
2005-05-03 11:50:00,34.09,34.1,34.01,34.1,46500.0,30.1274,30.1362,30.0567,30.1362,46500.0
2005-05-03 12:00:00,34.1,34.15,34.05,34.07,24800.0,30.1362,30.1804,30.092,30.1097,24800.0
2005-05-03 12:10:00,34.08,34.08,33.9,33.9,34200.0,30.1186,30.1186,29.9595,29.9595,34200.0
2005-05-03 12:20:00,33.9,33.9,33.85,33.88,45900.0,29.9595,29.9595,29.9153,29.9418,45900.0
2005-05-03 12:30:00,33.88,33.93,33.85,33.92,50500.0,29.9418,29.986,29.9153,29.9772,50500.0
2005-05-03 12:40:00,33.92,34.0,33.91,33.97,33800.0,29.9772,30.0479,29.9683,30.0213,33800.0
2005-05-03 12:50:00,33.95,34.08,33.95,34.03,32800.0,30.0037,30.1186,30.0037,30.0744,32800.0
2005-05-03 13:00:00,34.02,34.15,33.95,34.13,32200.0,30.0655,30.1804,30.0037,30.1627,32200.0
2005-05-03 13:10:00,34.14,34.15,33.97,33.97,21400.0,30.1716,30.1804,30.0213,30.0213,21400.0
2005-05-03 13:20:00,33.96,34.01,33.92,34.01,34000.0,30.0125,30.0567,29.9772,30.0567,34000.0
2005-05-03 13:30:00,34.0,34.04,33.96,34.01,55000.0,30.0479,30.0832,30.0125,30.0567,55000.0
2005-05-03 13:40:00,34.01,34.05,34.0,34.04,32700.0,30.0567,30.092,30.0479,30.0832,32700.0
2005-05-03 13:50:00,34.04,34.08,34.01,34.06,51300.0,30.0832,30.1186,30.0567,30.1009,51300.0
2005-05-03 14:00:00,34.05,34.15,34.05,34.09,37600.0,30.092,30.1804,30.092,30.1274,37600.0
2005-05-03 14:10:00,34.06,34.09,34.0,34.0,27100.0,30.1009,30.1274,30.0479,30.0479,27100.0
2005-05-03 14:20:00,34.0,34.11,33.98,34.05,50400.0,30.0479,30.1451,30.0302,30.092,50400.0
2005-05-03 14:30:00,34.04,34.35,34.02,34.31,60700.0,30.0832,30.3572,30.0655,30.3218,60700.0
2005-05-03 14:40:00,34.29,34.29,34.17,34.17,52300.0,30.3041,30.3041,30.1981,30.1981,52300.0
2005-05-03 14:50:00,34.16,34.27,34.13,34.2,33300.0,30.1893,30.2865,30.1627,30.2246,33300.0
2005-05-03 15:00:00,34.18,34.2,33.98,34.02,71100.0,30.2069,30.2246,30.0302,30.0655,71100.0
2005-05-03 15:10:00,34.01,34.05,33.87,34.03,57900.0,30.0567,30.092,29.933,30.0744,57900.0
2005-05-03 15:20:00,34.01,34.19,33.98,34.16,42000.0,30.0567,30.2158,30.0302,30.1893,42000.0
2005-05-03 15:30:00,34.16,34.25,34.11,34.23,86600.0,30.1893,30.2688,30.1451,30.2511,86600.0
2005-05-03 15:40:00,34.23,34.31,34.23,34.3,114900.0,30.2511,30.3218,30.2511,30.313,114900.0
2005-05-03 15:50:00,34.29,34.39,34.29,34.38,140300.0,30.3041,30.3925,30.3041,30.3837,140300.0
2005-05-04 09:40:00,34.7,34.73,34.54,34.63,82800.0,30.6665,30.693,30.5251,30.6046,82800.0
2005-05-04 09:50:00,34.63,34.73,34.61,34.67,42900.0,30.6046,30.693,30.587,30.64,42900.0
2005-05-04 10:00:00,34.67,34.74,34.59,34.72,64500.0,30.64,30.7018,30.5693,30.6842,64500.0
2005-05-04 10:10:00,34.73,34.95,34.66,34.95,153300.0,30.693,30.8874,30.6311,30.8874,153300.0
2005-05-04 10:20:00,34.96,35.15,34.95,35.1,169200.0,30.8963,31.0642,30.8874,31.02,169200.0
2005-05-04 10:30:00,35.12,35.4,35.1,35.38,93600.0,31.0377,31.2851,31.02,31.2674,93600.0
2005-05-04 10:40:00,35.38,35.4,34.71,35.25,67200.0,31.2674,31.2851,30.6753,31.1526,67200.0
2005-05-04 10:50:00,35.28,35.29,35.09,35.11,55400.0,31.1791,31.1879,31.0112,31.0288,55400.0
2005-05-04 11:00:00,35.09,35.15,34.95,34.96,55800.0,31.0112,31.0642,30.8874,30.8963,55800.0
2005-05-04 11:10:00,34.97,35.11,34.97,35.11,28400.0,30.9051,31.0288,30.9051,31.0288,28400.0
2005-05-04 11:20:00,35.09,35.16,34.95,35.06,62400.0,31.0112,31.073,30.8874,30.9846,62400.0
2005-05-04 11:30:00,35.06,35.11,34.97,35.02,48400.0,30.9846,31.0288,30.9051,30.9493,48400.0
2005-05-04 11:40:00,35.04,35.1,35.02,35.09,26900.0,30.967,31.02,30.9493,31.0112,26900.0
2005-05-04 11:50:00,35.09,35.11,35.04,35.07,22200.0,31.0112,31.0288,30.967,30.9935,22200.0
2005-05-04 12:00:00,35.09,35.11,35.04,35.05,39800.0,31.0112,31.0288,30.967,30.9758,39800.0
2005-05-04 12:10:00,35.05,35.06,34.96,34.97,35500.0,30.9758,30.9846,30.8963,30.9051,35500.0
2005-05-04 12:20:00,34.98,35.0,34.88,34.92,43500.0,30.9139,30.9316,30.8256,30.8609,43500.0
2005-05-04 12:30:00,34.92,34.95,34.9,34.95,22000.0,30.8609,30.8874,30.8432,30.8874,22000.0
2005-05-04 12:40:00,34.94,34.97,34.9,34.92,8200.0,30.8786,30.9051,30.8432,30.8609,8200.0
2005-05-04 12:50:00,34.92,34.98,34.92,34.93,27500.0,30.8609,30.9139,30.8609,30.8698,27500.0
2005-05-04 13:00:00,34.93,35.05,34.93,35.05,30000.0,30.8698,30.9758,30.8698,30.9758,30000.0
2005-05-04 13:10:00,35.05,35.09,35.05,35.09,13700.0,30.9758,31.0112,30.9758,31.0112,13700.0
2005-05-04 13:20:00,35.08,35.23,35.07,35.2,13600.0,31.0023,31.1349,30.9935,31.1084,13600.0
2005-05-04 13:30:00,35.19,35.22,35.11,35.11,20400.0,31.0995,31.126,31.0288,31.0288,20400.0
2005-05-04 13:40:00,35.11,35.13,35.11,35.13,31400.0,31.0288,31.0465,31.0288,31.0465,31400.0
2005-05-04 13:50:00,35.13,35.21,35.12,35.12,40800.0,31.0465,31.1172,31.0377,31.0377,40800.0
2005-05-04 14:00:00,35.13,35.15,35.1,35.11,17200.0,31.0465,31.0642,31.02,31.0288,17200.0
2005-05-04 14:10:00,35.12,35.15,35.11,35.11,52900.0,31.0377,31.0642,31.0288,31.0288,52900.0
2005-05-04 14:20:00,35.11,35.11,35.03,35.06,37400.0,31.0288,31.0288,30.9581,30.9846,37400.0
2005-05-04 14:30:00,35.07,35.1,35.05,35.06,57300.0,30.9935,31.02,30.9758,30.9846,57300.0
2005-05-04 14:40:00,35.05,35.1,35.04,35.05,27600.0,30.9758,31.02,30.967,30.9758,27600.0
2005-05-04 14:50:00,35.05,35.14,35.03,35.14,33300.0,30.9758,31.0553,30.9581,31.0553,33300.0
2005-05-04 15:00:00,35.15,35.15,35.05,35.11,26300.0,31.0642,31.0642,30.9758,31.0288,26300.0
2005-05-04 15:10:00,35.13,35.22,35.09,35.11,34600.0,31.0465,31.126,31.0112,31.0288,34600.0
2005-05-04 15:20:00,35.13,35.19,35.06,35.19,24800.0,31.0465,31.0995,30.9846,31.0995,24800.0
2005-05-04 15:30:00,35.15,35.21,35.1,35.14,42700.0,31.0642,31.1172,31.02,31.0553,42700.0
2005-05-04 15:40:00,35.16,35.21,35.13,35.14,31800.0,31.073,31.1172,31.0465,31.0553,31800.0
2005-05-04 15:50:00,35.15,35.18,35.14,35.14,103300.0,31.0642,31.0907,31.0553,31.0553,103300.0
2005-05-05 09:30:00,35.12,35.12,34.92,34.92,31500.0,31.0377,31.0377,30.8609,30.8609,31500.0
2005-05-05 09:40:00,34.92,35.13,34.92,35.03,44600.0,30.8609,31.0465,30.8609,30.9581,44600.0
2005-05-05 09:50:00,35.03,35.53,35.03,35.37,59700.0,30.9581,31.4,30.9581,31.2586,59700.0
2005-05-05 10:00:00,35.38,35.61,35.36,35.43,51100.0,31.2674,31.4707,31.2498,31.3116,51100.0
2005-05-05 10:10:00,35.43,35.59,35.43,35.54,32400.0,31.3116,31.453,31.3116,31.4088,32400.0
2005-05-05 10:20:00,35.54,35.57,35.5,35.5,34200.0,31.4088,31.4354,31.3735,31.3735,34200.0
2005-05-05 10:30:00,35.5,35.57,35.44,35.54,44000.0,31.3735,31.4354,31.3205,31.4088,44000.0
2005-05-05 10:40:00,35.52,35.72,35.52,35.62,52300.0,31.3912,31.5679,31.3912,31.4795,52300.0
2005-05-05 10:50:00,35.63,35.63,35.46,35.48,24900.0,31.4884,31.4884,31.3381,31.3558,24900.0
2005-05-05 11:00:00,35.49,35.52,35.42,35.51,30000.0,31.3647,31.3912,31.3028,31.3823,30000.0
2005-05-05 11:10:00,35.51,35.61,35.51,35.6,27200.0,31.3823,31.4707,31.3823,31.4619,27200.0
2005-05-05 11:20:00,35.62,35.7,35.59,35.59,31100.0,31.4795,31.5502,31.453,31.453,31100.0
2005-05-05 11:30:00,35.59,35.62,35.53,35.6,17300.0,31.453,31.4795,31.4,31.4619,17300.0
2005-05-05 11:40:00,35.6,35.62,35.51,35.53,12500.0,31.4619,31.4795,31.3823,31.4,12500.0
2005-05-05 11:50:00,35.52,35.55,35.46,35.47,37000.0,31.3912,31.4177,31.3381,31.347,37000.0
2005-05-05 12:00:00,35.48,35.5,35.45,35.46,20900.0,31.3558,31.3735,31.3293,31.3381,20900.0
2005-05-05 12:10:00,35.46,35.46,35.38,35.41,23800.0,31.3381,31.3381,31.2674,31.294,23800.0
2005-05-05 12:20:00,35.41,35.51,35.38,35.44,25900.0,31.294,31.3823,31.2674,31.3205,25900.0
2005-05-05 12:30:00,35.43,35.47,35.4,35.4,26700.0,31.3116,31.347,31.2851,31.2851,26700.0
2005-05-05 12:40:00,35.41,35.45,35.09,35.09,39900.0,31.294,31.3293,31.0112,31.0112,39900.0
2005-05-05 12:50:00,35.09,35.34,35.07,35.09,28300.0,31.0112,31.2321,30.9935,31.0112,28300.0
2005-05-05 13:00:00,35.09,35.22,35.04,35.19,36600.0,31.0112,31.126,30.967,31.0995,36600.0
2005-05-05 13:10:00,35.16,35.2,35.03,35.05,14700.0,31.073,31.1084,30.9581,30.9758,14700.0
2005-05-05 13:20:00,35.03,35.03,34.91,34.96,34600.0,30.9581,30.9581,30.8521,30.8963,34600.0
2005-05-05 13:30:00,34.97,35.12,34.96,35.1,25000.0,30.9051,31.0377,30.8963,31.02,25000.0
2005-05-05 13:40:00,35.1,35.1,34.96,34.99,21600.0,31.02,31.02,30.8963,30.9228,21600.0
2005-05-05 13:50:00,35.0,35.03,34.93,34.97,23500.0,30.9316,30.9581,30.8698,30.9051,23500.0
2005-05-05 14:00:00,35.0,35.04,34.96,34.97,18200.0,30.9316,30.967,30.8963,30.9051,18200.0
2005-05-05 14:10:00,34.98,35.06,34.98,35.02,12600.0,30.9139,30.9846,30.9139,30.9493,12600.0
2005-05-05 14:20:00,35.03,35.04,34.97,34.97,19600.0,30.9581,30.967,30.9051,30.9051,19600.0
2005-05-05 14:30:00,34.96,35.0,34.83,34.86,39600.0,30.8963,30.9316,30.7814,30.8079,39600.0
2005-05-05 14:40:00,34.85,35.0,34.81,34.94,49400.0,30.7991,30.9316,30.7637,30.8786,49400.0
2005-05-05 14:50:00,34.96,34.97,34.86,34.97,11000.0,30.8963,30.9051,30.8079,30.9051,11000.0
2005-05-05 15:00:00,34.97,35.01,34.88,34.96,10900.0,30.9051,30.9405,30.8256,30.8963,10900.0
2005-05-05 15:10:00,34.96,35.02,34.93,34.99,21800.0,30.8963,30.9493,30.8698,30.9228,21800.0
2005-05-05 15:20:00,35.0,35.05,34.96,34.97,16500.0,30.9316,30.9758,30.8963,30.9051,16500.0
2005-05-05 15:30:00,34.96,35.14,34.94,35.04,55100.0,30.8963,31.0553,30.8786,30.967,55100.0
2005-05-05 15:40:00,35.04,35.05,34.99,35.0,60900.0,30.967,30.9758,30.9228,30.9316,60900.0
2005-05-05 15:50:00,35.02,35.02,34.93,34.97,89900.0,30.9493,30.9493,30.8698,30.9051,89900.0
2005-05-06 09:30:00,35.15,35.25,35.04,35.22,22000.0,31.0642,31.1526,30.967,31.126,22000.0
2005-05-06 09:40:00,35.23,35.35,35.08,35.1,46400.0,31.1349,31.2409,31.0023,31.02,46400.0
2005-05-06 09:50:00,35.09,35.09,34.81,34.96,53900.0,31.0112,31.0112,30.7637,30.8963,53900.0
2005-05-06 10:00:00,35.0,35.03,34.81,34.82,19100.0,30.9316,30.9581,30.7637,30.7725,19100.0
2005-05-06 10:10:00,34.82,34.82,34.69,34.77,25300.0,30.7725,30.7725,30.6577,30.7284,25300.0
2005-05-06 10:20:00,34.77,34.98,34.75,34.87,23300.0,30.7284,30.9139,30.7107,30.8167,23300.0
2005-05-06 10:30:00,34.9,34.96,34.88,34.92,21100.0,30.8432,30.8963,30.8256,30.8609,21100.0
2005-05-06 10:40:00,34.93,34.93,34.69,34.72,21000.0,30.8698,30.8698,30.6577,30.6842,21000.0
2005-05-06 10:50:00,34.7,34.91,34.68,34.91,25900.0,30.6665,30.8521,30.6488,30.8521,25900.0
2005-05-06 11:00:00,34.89,34.96,34.86,34.87,17300.0,30.8344,30.8963,30.8079,30.8167,17300.0
2005-05-06 11:10:00,34.86,34.93,34.86,34.92,14800.0,30.8079,30.8698,30.8079,30.8609,14800.0
2005-05-06 11:20:00,34.92,34.93,34.79,34.8,12500.0,30.8609,30.8698,30.746,30.7549,12500.0
2005-05-06 11:30:00,34.77,34.86,34.76,34.86,26200.0,30.7284,30.8079,30.7195,30.8079,26200.0
2005-05-06 11:40:00,34.86,34.86,34.79,34.79,17800.0,30.8079,30.8079,30.746,30.746,17800.0
2005-05-06 11:50:00,34.79,34.8,34.66,34.67,20600.0,30.746,30.7549,30.6311,30.64,20600.0
2005-05-06 12:00:00,34.67,34.76,34.66,34.7,20200.0,30.64,30.7195,30.6311,30.6665,20200.0
2005-05-06 12:10:00,34.69,34.71,34.63,34.71,32100.0,30.6577,30.6753,30.6046,30.6753,32100.0
2005-05-06 12:20:00,34.71,34.78,34.64,34.78,8200.0,30.6753,30.7372,30.6135,30.7372,8200.0
2005-05-06 12:30:00,34.81,34.82,34.76,34.8,11200.0,30.7637,30.7725,30.7195,30.7549,11200.0
2005-05-06 12:40:00,34.79,34.79,34.66,34.7,15400.0,30.746,30.746,30.6311,30.6665,15400.0
2005-05-06 12:50:00,34.71,34.8,34.68,34.75,10900.0,30.6753,30.7549,30.6488,30.7107,10900.0
2005-05-06 13:00:00,34.76,34.8,34.75,34.78,10300.0,30.7195,30.7549,30.7107,30.7372,10300.0
2005-05-06 13:10:00,34.78,34.78,34.7,34.74,13300.0,30.7372,30.7372,30.6665,30.7018,13300.0
2005-05-06 13:20:00,34.74,34.86,34.73,34.84,20700.0,30.7018,30.8079,30.693,30.7902,20700.0
2005-05-06 13:30:00,34.83,34.9,34.81,34.9,22600.0,30.7814,30.8432,30.7637,30.8432,22600.0
2005-05-06 13:40:00,34.9,34.9,34.8,34.81,16000.0,30.8432,30.8432,30.7549,30.7637,16000.0
2005-05-06 13:50:00,34.81,34.89,34.81,34.87,33800.0,30.7637,30.8344,30.7637,30.8167,33800.0
2005-05-06 14:00:00,34.88,34.99,34.87,34.97,21600.0,30.8256,30.9228,30.8167,30.9051,21600.0
2005-05-06 14:10:00,34.97,35.11,34.97,35.1,21400.0,30.9051,31.0288,30.9051,31.02,21400.0
2005-05-06 14:20:00,35.11,35.12,35.07,35.09,25800.0,31.0288,31.0377,30.9935,31.0112,25800.0
2005-05-06 14:30:00,35.09,35.15,35.09,35.1,22500.0,31.0112,31.0642,31.0112,31.02,22500.0
2005-05-06 14:40:00,35.11,35.12,35.08,35.1,23500.0,31.0288,31.0377,31.0023,31.02,23500.0
2005-05-06 14:50:00,35.1,35.11,35.04,35.04,24800.0,31.02,31.0288,30.967,30.967,24800.0
2005-05-06 15:00:00,35.05,35.07,34.96,35.01,22300.0,30.9758,30.9935,30.8963,30.9405,22300.0
2005-05-06 15:10:00,35.01,35.07,34.99,35.07,17700.0,30.9405,30.9935,30.9228,30.9935,17700.0
2005-05-06 15:20:00,35.07,35.13,35.06,35.1,22400.0,30.9935,31.0465,30.9846,31.02,22400.0
2005-05-06 15:30:00,35.09,35.11,35.05,35.06,23200.0,31.0112,31.0288,30.9758,30.9846,23200.0
2005-05-06 15:40:00,35.06,35.14,35.06,35.13,37700.0,30.9846,31.0553,30.9846,31.0465,37700.0
2005-05-06 15:50:00,35.14,35.15,35.0,35.09,52500.0,31.0553,31.0642,30.9316,31.0112,52500.0
2005-05-09 09:30:00,35.2,35.2,34.96,35.01,30900.0,31.1084,31.1084,30.8963,30.9405,30900.0
2005-05-09 09:40:00,35.01,35.11,34.9,34.96,22100.0,30.9405,31.0288,30.8432,30.8963,22100.0
2005-05-09 09:50:00,35.04,35.05,34.92,35.0,17600.0,30.967,30.9758,30.8609,30.9316,17600.0
2005-05-09 10:00:00,35.01,35.09,34.94,34.95,16300.0,30.9405,31.0112,30.8786,30.8874,16300.0
2005-05-09 10:10:00,34.95,35.2,34.85,35.01,22900.0,30.8874,31.1084,30.7991,30.9405,22900.0
2005-05-09 10:20:00,35.02,35.13,35.02,35.1,14800.0,30.9493,31.0465,30.9493,31.02,14800.0
2005-05-09 10:30:00,35.1,35.12,35.05,35.12,25300.0,31.02,31.0377,30.9758,31.0377,25300.0
2005-05-09 10:40:00,35.1,35.12,35.0,35.04,14100.0,31.02,31.0377,30.9316,30.967,14100.0
2005-05-09 10:50:00,35.04,35.15,35.02,35.14,7100.0,30.967,31.0642,30.9493,31.0553,7100.0
2005-05-09 11:00:00,35.12,35.15,35.09,35.14,7100.0,31.0377,31.0642,31.0112,31.0553,7100.0
2005-05-09 11:10:00,35.13,35.28,35.12,35.28,10900.0,31.0465,31.1791,31.0377,31.1791,10900.0
2005-05-09 11:20:00,35.28,35.48,35.27,35.45,32400.0,31.1791,31.3558,31.1702,31.3293,32400.0
2005-05-09 11:30:00,35.45,35.69,35.45,35.66,51600.0,31.3293,31.5414,31.3293,31.5149,51600.0
2005-05-09 11:40:00,35.65,35.69,35.59,35.61,21000.0,31.5061,31.5414,31.453,31.4707,21000.0
2005-05-09 11:50:00,35.6,35.96,35.6,35.93,75700.0,31.4619,31.78,31.4619,31.7535,75700.0
2005-05-09 12:00:00,35.93,36.18,35.92,36.13,196200.0,31.7535,31.9745,31.7447,31.9303,196200.0
2005-05-09 12:10:00,36.1,36.45,36.1,36.4,119900.0,31.9038,32.2131,31.9038,32.1689,119900.0
2005-05-09 12:20:00,36.4,36.43,36.35,36.39,42300.0,32.1689,32.1954,32.1247,32.16,42300.0
2005-05-09 12:30:00,36.4,36.41,36.32,36.32,59800.0,32.1689,32.1777,32.0982,32.0982,59800.0
2005-05-09 12:40:00,36.33,36.54,36.28,36.51,42700.0,32.107,32.2926,32.0628,32.2661,42700.0
2005-05-09 12:50:00,36.5,36.57,36.45,36.46,43200.0,32.2573,32.3191,32.2131,32.2219,43200.0
2005-05-09 13:00:00,36.46,36.46,36.35,36.35,29400.0,32.2219,32.2219,32.1247,32.1247,29400.0
2005-05-09 13:10:00,36.35,36.41,36.31,36.4,36900.0,32.1247,32.1777,32.0893,32.1689,36900.0
2005-05-09 13:20:00,36.4,36.58,36.4,36.56,45900.0,32.1689,32.328,32.1689,32.3103,45900.0
2005-05-09 13:30:00,36.55,36.6,36.42,36.52,36200.0,32.3014,32.3456,32.1866,32.2749,36200.0
2005-05-09 13:40:00,36.53,36.59,36.44,36.45,14200.0,32.2838,32.3368,32.2042,32.2131,14200.0
2005-05-09 13:50:00,36.45,36.58,36.43,36.58,20000.0,32.2131,32.328,32.1954,32.328,20000.0
2005-05-09 14:00:00,36.58,36.59,36.47,36.49,28500.0,32.328,32.3368,32.2307,32.2484,28500.0
2005-05-09 14:10:00,36.49,36.51,36.37,36.37,41100.0,32.2484,32.2661,32.1424,32.1424,41100.0
2005-05-09 14:20:00,36.39,36.42,36.34,36.36,25500.0,32.16,32.1866,32.1159,32.1335,25500.0
2005-05-09 14:30:00,36.35,36.42,36.34,36.42,29600.0,32.1247,32.1866,32.1159,32.1866,29600.0
2005-05-09 14:40:00,36.42,36.49,36.41,36.45,17400.0,32.1866,32.2484,32.1777,32.2131,17400.0
2005-05-09 14:50:00,36.45,36.45,36.36,36.39,18200.0,32.2131,32.2131,32.1335,32.16,18200.0
2005-05-09 15:00:00,36.39,36.39,36.22,36.23,35300.0,32.16,32.16,32.0098,32.0186,35300.0
2005-05-09 15:10:00,36.23,36.25,36.14,36.24,50800.0,32.0186,32.0363,31.9391,32.0275,50800.0
2005-05-09 15:20:00,36.25,36.42,36.25,36.26,54000.0,32.0363,32.1866,32.0363,32.0452,54000.0
2005-05-09 15:30:00,36.25,36.3,36.23,36.23,37200.0,32.0363,32.0805,32.0186,32.0186,37200.0
2005-05-09 15:40:00,36.24,36.39,36.24,36.35,51500.0,32.0275,32.16,32.0275,32.1247,51500.0
2005-05-09 15:50:00,36.35,36.38,36.28,36.33,60700.0,32.1247,32.1512,32.0628,32.107,60700.0
2005-05-10 09:30:00,36.3,36.3,36.1,36.25,31700.0,32.0805,32.0805,31.9038,32.0363,31700.0
2005-05-10 09:40:00,36.29,36.31,36.14,36.2,33700.0,32.0717,32.0893,31.9391,31.9921,33700.0
2005-05-10 09:50:00,36.2,36.44,36.19,36.35,35600.0,31.9921,32.2042,31.9833,32.1247,35600.0
2005-05-10 10:00:00,36.35,36.35,36.2,36.22,49300.0,32.1247,32.1247,31.9921,32.0098,49300.0
2005-05-10 10:10:00,36.22,36.42,36.19,36.29,42200.0,32.0098,32.1866,31.9833,32.0717,42200.0
2005-05-10 10:20:00,36.29,36.3,36.24,36.3,65700.0,32.0717,32.0805,32.0275,32.0805,65700.0
2005-05-10 10:30:00,36.3,36.34,36.21,36.23,45600.0,32.0805,32.1159,32.001,32.0186,45600.0
2005-05-10 10:40:00,36.23,36.27,36.15,36.25,25100.0,32.0186,32.054,31.9479,32.0363,25100.0
2005-05-10 10:50:00,36.25,36.29,36.2,36.23,23300.0,32.0363,32.0717,31.9921,32.0186,23300.0
2005-05-10 11:00:00,36.22,36.29,36.19,36.29,28100.0,32.0098,32.0717,31.9833,32.0717,28100.0
2005-05-10 11:10:00,36.29,36.48,36.29,36.43,28800.0,32.0717,32.2396,32.0717,32.1954,28800.0
2005-05-10 11:20:00,36.42,36.42,36.3,36.32,10600.0,32.1866,32.1866,32.0805,32.0982,10600.0
2005-05-10 11:30:00,36.34,36.37,36.3,36.35,13000.0,32.1159,32.1424,32.0805,32.1247,13000.0
2005-05-10 11:40:00,36.35,36.38,36.3,36.31,19400.0,32.1247,32.1512,32.0805,32.0893,19400.0
2005-05-10 11:50:00,36.31,36.36,36.26,36.32,28300.0,32.0893,32.1335,32.0452,32.0982,28300.0
2005-05-10 12:00:00,36.34,36.37,36.28,36.37,24100.0,32.1159,32.1424,32.0628,32.1424,24100.0
2005-05-10 12:10:00,36.37,36.37,36.31,36.34,14000.0,32.1424,32.1424,32.0893,32.1159,14000.0
2005-05-10 12:20:00,36.34,36.36,36.3,36.34,19700.0,32.1159,32.1335,32.0805,32.1159,19700.0
2005-05-10 12:30:00,36.34,36.4,36.32,36.38,14900.0,32.1159,32.1689,32.0982,32.1512,14900.0
2005-05-10 12:40:00,36.38,36.4,36.32,36.4,9700.0,32.1512,32.1689,32.0982,32.1689,9700.0
2005-05-10 12:50:00,36.4,36.43,36.38,36.38,12300.0,32.1689,32.1954,32.1512,32.1512,12300.0
2005-05-10 13:00:00,36.41,36.41,36.35,36.38,8800.0,32.1777,32.1777,32.1247,32.1512,8800.0
2005-05-10 13:10:00,36.38,36.45,36.31,36.39,28100.0,32.1512,32.2131,32.0893,32.16,28100.0
2005-05-10 13:20:00,36.38,36.63,36.37,36.62,23600.0,32.1512,32.3721,32.1424,32.3633,23600.0
2005-05-10 13:30:00,36.62,36.73,36.56,36.56,43000.0,32.3633,32.4605,32.3103,32.3103,43000.0
2005-05-10 13:40:00,36.56,36.56,36.45,36.53,23500.0,32.3103,32.3103,32.2131,32.2838,23500.0
2005-05-10 13:50:00,36.51,36.55,36.45,36.55,23100.0,32.2661,32.3014,32.2131,32.3014,23100.0
2005-05-10 14:00:00,36.53,36.63,36.48,36.52,36500.0,32.2838,32.3721,32.2396,32.2749,36500.0
2005-05-10 14:10:00,36.52,36.59,36.51,36.53,23500.0,32.2749,32.3368,32.2661,32.2838,23500.0
2005-05-10 14:20:00,36.53,36.53,36.43,36.52,27600.0,32.2838,32.2838,32.1954,32.2749,27600.0
2005-05-10 14:30:00,36.52,36.59,36.51,36.52,52500.0,32.2749,32.3368,32.2661,32.2749,52500.0
2005-05-10 14:40:00,36.5,36.52,36.36,36.44,48500.0,32.2573,32.2749,32.1335,32.2042,48500.0
2005-05-10 14:50:00,36.44,36.45,36.38,36.39,20200.0,32.2042,32.2131,32.1512,32.16,20200.0
2005-05-10 15:00:00,36.4,36.4,36.35,36.36,37600.0,32.1689,32.1689,32.1247,32.1335,37600.0
2005-05-10 15:10:00,36.36,36.41,36.31,36.4,37600.0,32.1335,32.1777,32.0893,32.1689,37600.0
2005-05-10 15:20:00,36.4,36.42,36.38,36.4,26400.0,32.1689,32.1866,32.1512,32.1689,26400.0
2005-05-10 15:30:00,36.4,36.42,36.36,36.41,97500.0,32.1689,32.1866,32.1335,32.1777,97500.0
2005-05-10 15:40:00,36.4,36.53,36.4,36.53,60900.0,32.1689,32.2838,32.1689,32.2838,60900.0
2005-05-10 15:50:00,36.53,36.53,36.42,36.51,62400.0,32.2838,32.2838,32.1866,32.2661,62400.0
2005-05-11 09:30:00,36.64,36.69,36.55,36.66,44200.0,32.381,32.4252,32.3014,32.3987,44200.0
2005-05-11 09:40:00,36.66,36.68,36.54,36.55,18200.0,32.3987,32.4163,32.2926,32.3014,18200.0
2005-05-11 09:50:00,36.55,36.55,36.15,36.23,24400.0,32.3014,32.3014,31.9479,32.0186,24400.0
2005-05-11 10:00:00,36.26,36.51,36.22,36.22,33400.0,32.0452,32.2661,32.0098,32.0098,33400.0
2005-05-11 10:10:00,36.23,36.29,36.16,36.2,25900.0,32.0186,32.0717,31.9568,31.9921,25900.0
2005-05-11 10:20:00,36.19,36.23,36.04,36.1,22700.0,31.9833,32.0186,31.8507,31.9038,22700.0
2005-05-11 10:30:00,36.14,36.28,36.08,36.21,46400.0,31.9391,32.0628,31.8861,32.001,46400.0
2005-05-11 10:40:00,36.2,36.27,36.03,36.03,24300.0,31.9921,32.054,31.8419,31.8419,24300.0
2005-05-11 10:50:00,36.01,36.03,35.75,35.81,50600.0,31.8242,31.8419,31.5944,31.6475,50600.0
2005-05-11 11:00:00,35.78,35.87,35.68,35.86,41800.0,31.6209,31.7005,31.5326,31.6917,41800.0
2005-05-11 11:10:00,35.86,35.86,35.7,35.77,18000.0,31.6917,31.6917,31.5502,31.6121,18000.0
2005-05-11 11:20:00,35.77,35.85,35.71,35.82,18600.0,31.6121,31.6828,31.5591,31.6563,18600.0
2005-05-11 11:30:00,35.8,35.95,35.8,35.92,15100.0,31.6386,31.7712,31.6386,31.7447,15100.0
2005-05-11 11:40:00,35.93,35.97,35.88,35.97,7200.0,31.7535,31.7889,31.7093,31.7889,7200.0
2005-05-11 11:50:00,35.97,35.98,35.92,35.93,5000.0,31.7889,31.7977,31.7447,31.7535,5000.0
2005-05-11 12:00:00,35.95,36.07,35.73,36.01,40900.0,31.7712,31.8772,31.5768,31.8242,40900.0
2005-05-11 12:10:00,36.01,36.08,35.8,35.99,28600.0,31.8242,31.8861,31.6386,31.8065,28600.0
2005-05-11 12:20:00,35.97,36.36,35.97,36.35,65200.0,31.7889,32.1335,31.7889,32.1247,65200.0
2005-05-11 12:30:00,36.37,36.39,35.91,36.03,45600.0,32.1424,32.16,31.7358,31.8419,45600.0
2005-05-11 12:40:00,36.03,36.08,35.96,36.01,26100.0,31.8419,31.8861,31.78,31.8242,26100.0
2005-05-11 12:50:00,36.01,36.07,36.0,36.07,3800.0,31.8242,31.8772,31.8154,31.8772,3800.0
2005-05-11 13:00:00,36.05,36.28,36.03,36.25,15300.0,31.8596,32.0628,31.8419,32.0363,15300.0
2005-05-11 13:10:00,36.25,36.36,36.12,36.12,12000.0,32.0363,32.1335,31.9214,31.9214,12000.0
2005-05-11 13:20:00,36.22,36.22,36.05,36.13,30700.0,32.0098,32.0098,31.8596,31.9303,30700.0
2005-05-11 13:30:00,36.14,36.2,36.1,36.11,9400.0,31.9391,31.9921,31.9038,31.9126,9400.0
2005-05-11 13:40:00,36.09,36.11,35.99,36.08,13500.0,31.8949,31.9126,31.8065,31.8861,13500.0
2005-05-11 13:50:00,36.08,36.09,36.03,36.03,15300.0,31.8861,31.8949,31.8419,31.8419,15300.0
2005-05-11 14:00:00,36.04,36.21,36.02,36.2,17900.0,31.8507,32.001,31.8331,31.9921,17900.0
2005-05-11 14:10:00,36.22,36.29,36.2,36.28,22100.0,32.0098,32.0717,31.9921,32.0628,22100.0
2005-05-11 14:20:00,36.28,36.29,36.17,36.18,14700.0,32.0628,32.0717,31.9656,31.9745,14700.0
2005-05-11 14:30:00,36.18,36.21,36.14,36.14,14100.0,31.9745,32.001,31.9391,31.9391,14100.0
2005-05-11 14:40:00,36.15,36.36,36.14,36.35,13800.0,31.9479,32.1335,31.9391,32.1247,13800.0
2005-05-11 14:50:00,36.36,36.4,36.33,36.35,27100.0,32.1335,32.1689,32.107,32.1247,27100.0
2005-05-11 15:00:00,36.35,36.35,36.27,36.27,17400.0,32.1247,32.1247,32.054,32.054,17400.0
2005-05-11 15:10:00,36.27,36.42,36.26,36.42,21500.0,32.054,32.1866,32.0452,32.1866,21500.0
2005-05-11 15:20:00,36.41,36.43,36.3,36.3,19200.0,32.1777,32.1954,32.0805,32.0805,19200.0
2005-05-11 15:30:00,36.29,36.39,36.29,36.35,31500.0,32.0717,32.16,32.0717,32.1247,31500.0
2005-05-11 15:40:00,36.35,36.44,36.35,36.43,37300.0,32.1247,32.2042,32.1247,32.1954,37300.0
2005-05-11 15:50:00,36.44,36.48,36.39,36.47,45100.0,32.2042,32.2396,32.16,32.2307,45100.0
2005-05-12 09:30:00,36.53,36.95,36.51,36.82,34200.0,32.2838,32.6549,32.2661,32.5401,34200.0
2005-05-12 09:40:00,36.81,36.86,36.63,36.7,25200.0,32.5312,32.5754,32.3721,32.434,25200.0
2005-05-12 09:50:00,36.67,36.7,36.6,36.66,10500.0,32.4075,32.434,32.3456,32.3987,10500.0
2005-05-12 10:00:00,36.66,36.74,36.65,36.67,16500.0,32.3987,32.4694,32.3898,32.4075,16500.0
2005-05-12 10:10:00,36.66,36.95,36.66,36.79,48600.0,32.3987,32.6549,32.3987,32.5135,48600.0
2005-05-12 10:20:00,36.8,36.8,36.54,36.54,19700.0,32.5224,32.5224,32.2926,32.2926,19700.0
2005-05-12 10:30:00,36.55,36.67,36.48,36.62,68600.0,32.3014,32.4075,32.2396,32.3633,68600.0
2005-05-12 10:40:00,36.61,36.62,36.46,36.48,59300.0,32.3545,32.3633,32.2219,32.2396,59300.0
2005-05-12 10:50:00,36.44,36.62,36.44,36.62,17300.0,32.2042,32.3633,32.2042,32.3633,17300.0
2005-05-12 11:00:00,36.62,36.62,36.41,36.47,38300.0,32.3633,32.3633,32.1777,32.2307,38300.0
2005-05-12 11:10:00,36.48,36.54,36.46,36.53,9700.0,32.2396,32.2926,32.2219,32.2838,9700.0
2005-05-12 11:20:00,36.56,36.64,36.53,36.56,25000.0,32.3103,32.381,32.2838,32.3103,25000.0
2005-05-12 11:30:00,36.56,36.56,36.42,36.42,13400.0,32.3103,32.3103,32.1866,32.1866,13400.0
2005-05-12 11:40:00,36.42,36.46,36.33,36.41,22500.0,32.1866,32.2219,32.107,32.1777,22500.0
2005-05-12 11:50:00,36.41,36.49,36.39,36.49,44200.0,32.1777,32.2484,32.16,32.2484,44200.0
2005-05-12 12:00:00,36.49,36.5,36.38,36.5,73200.0,32.2484,32.2573,32.1512,32.2573,73200.0
2005-05-12 12:10:00,36.48,36.48,36.42,36.45,15100.0,32.2396,32.2396,32.1866,32.2131,15100.0
2005-05-12 12:20:00,36.44,36.5,36.44,36.49,34400.0,32.2042,32.2573,32.2042,32.2484,34400.0
2005-05-12 12:30:00,36.49,36.49,36.42,36.45,18900.0,32.2484,32.2484,32.1866,32.2131,18900.0
2005-05-12 12:40:00,36.45,36.49,36.45,36.47,11800.0,32.2131,32.2484,32.2131,32.2307,11800.0
2005-05-12 12:50:00,36.47,36.5,36.45,36.46,14600.0,32.2307,32.2573,32.2131,32.2219,14600.0
2005-05-12 13:00:00,36.46,36.47,36.42,36.46,9200.0,32.2219,32.2307,32.1866,32.2219,9200.0
2005-05-12 13:10:00,36.45,36.47,36.41,36.46,15800.0,32.2131,32.2307,32.1777,32.2219,15800.0
2005-05-12 13:20:00,36.45,36.48,36.43,36.44,13800.0,32.2131,32.2396,32.1954,32.2042,13800.0
2005-05-12 13:30:00,36.44,36.47,36.43,36.44,17500.0,32.2042,32.2307,32.1954,32.2042,17500.0
2005-05-12 13:40:00,36.43,36.45,36.35,36.41,38200.0,32.1954,32.2131,32.1247,32.1777,38200.0
2005-05-12 13:50:00,36.4,36.45,36.39,36.4,5800.0,32.1689,32.2131,32.16,32.1689,5800.0
2005-05-12 14:00:00,36.41,36.44,36.35,36.36,9000.0,32.1777,32.2042,32.1247,32.1335,9000.0
2005-05-12 14:10:00,36.35,36.36,36.18,36.29,18400.0,32.1247,32.1335,31.9745,32.0717,18400.0
2005-05-12 14:20:00,36.28,36.31,36.09,36.16,27100.0,32.0628,32.0893,31.8949,31.9568,27100.0
2005-05-12 14:30:00,36.16,36.26,36.14,36.23,14000.0,31.9568,32.0452,31.9391,32.0186,14000.0
2005-05-12 14:40:00,36.22,36.22,36.07,36.16,18600.0,32.0098,32.0098,31.8772,31.9568,18600.0
2005-05-12 14:50:00,36.17,36.22,36.16,36.19,12300.0,31.9656,32.0098,31.9568,31.9833,12300.0
2005-05-12 15:00:00,36.18,36.2,36.1,36.2,34600.0,31.9745,31.9921,31.9038,31.9921,34600.0
2005-05-12 15:10:00,36.16,36.16,35.91,35.98,48300.0,31.9568,31.9568,31.7358,31.7977,48300.0
2005-05-12 15:20:00,36.02,36.11,36.0,36.08,45500.0,31.8331,31.9126,31.8154,31.8861,45500.0
2005-05-12 15:30:00,36.08,36.09,35.89,35.98,37400.0,31.8861,31.8949,31.7182,31.7977,37400.0
2005-05-12 15:40:00,35.97,36.0,35.9,35.99,26300.0,31.7889,31.8154,31.727,31.8065,26300.0
2005-05-12 15:50:00,36.01,36.01,35.89,35.89,52000.0,31.8242,31.8242,31.7182,31.7182,52000.0
2005-05-13 09:30:00,35.76,35.89,35.43,35.51,63500.0,31.6033,31.7182,31.3116,31.3823,63500.0
2005-05-13 09:40:00,35.53,35.6,35.42,35.46,47700.0,31.4,31.4619,31.3028,31.3381,47700.0
2005-05-13 09:50:00,35.46,35.6,35.16,35.43,72100.0,31.3381,31.4619,31.073,31.3116,72100.0
2005-05-13 10:00:00,35.43,35.43,35.0,35.26,105000.0,31.3116,31.3116,30.9316,31.1614,105000.0
2005-05-13 10:10:00,35.25,35.37,35.12,35.37,46400.0,31.1526,31.2586,31.0377,31.2586,46400.0
2005-05-13 10:20:00,35.33,35.34,35.13,35.13,33000.0,31.2233,31.2321,31.0465,31.0465,33000.0
2005-05-13 10:30:00,35.12,35.24,34.97,35.04,31500.0,31.0377,31.1437,30.9051,30.967,31500.0
2005-05-13 10:40:00,35.04,35.21,35.0,35.21,34100.0,30.967,31.1172,30.9316,31.1172,34100.0
2005-05-13 10:50:00,35.21,35.3,35.13,35.28,22100.0,31.1172,31.1967,31.0465,31.1791,22100.0
2005-05-13 11:00:00,35.28,35.42,35.21,35.22,33100.0,31.1791,31.3028,31.1172,31.126,33100.0
2005-05-13 11:10:00,35.21,35.22,34.95,34.98,20100.0,31.1172,31.126,30.8874,30.9139,20100.0
2005-05-13 11:20:00,34.98,35.2,34.95,35.15,25600.0,30.9139,31.1084,30.8874,31.0642,25600.0
2005-05-13 11:30:00,35.16,35.17,35.03,35.12,9700.0,31.073,31.0819,30.9581,31.0377,9700.0
2005-05-13 11:40:00,35.12,35.12,35.0,35.01,9900.0,31.0377,31.0377,30.9316,30.9405,9900.0
2005-05-13 11:50:00,35.01,35.11,34.98,34.98,12600.0,30.9405,31.0288,30.9139,30.9139,12600.0
2005-05-13 12:00:00,35.01,35.01,34.88,34.9,12700.0,30.9405,30.9405,30.8256,30.8432,12700.0
2005-05-13 12:10:00,34.92,34.99,34.92,34.93,18600.0,30.8609,30.9228,30.8609,30.8698,18600.0
2005-05-13 12:20:00,34.94,35.12,34.94,35.07,32000.0,30.8786,31.0377,30.8786,30.9935,32000.0
2005-05-13 12:30:00,35.08,35.09,34.97,34.99,14700.0,31.0023,31.0112,30.9051,30.9228,14700.0
2005-05-13 12:40:00,34.99,35.01,34.9,34.93,14400.0,30.9228,30.9405,30.8432,30.8698,14400.0
2005-05-13 12:50:00,34.94,34.95,34.94,34.95,2700.0,30.8786,30.8874,30.8786,30.8874,2700.0
2005-05-13 13:00:00,34.97,34.97,34.91,34.91,7400.0,30.9051,30.9051,30.8521,30.8521,7400.0
2005-05-13 13:10:00,34.91,34.94,34.87,34.87,16700.0,30.8521,30.8786,30.8167,30.8167,16700.0
2005-05-13 13:20:00,34.9,34.9,34.71,34.73,26500.0,30.8432,30.8432,30.6753,30.693,26500.0
2005-05-13 13:30:00,34.71,34.79,34.71,34.75,21500.0,30.6753,30.746,30.6753,30.7107,21500.0
2005-05-13 13:40:00,34.74,34.75,34.58,34.75,29000.0,30.7018,30.7107,30.5604,30.7107,29000.0
2005-05-13 13:50:00,34.76,34.76,34.59,34.66,14000.0,30.7195,30.7195,30.5693,30.6311,14000.0
2005-05-13 14:00:00,34.63,34.67,34.43,34.45,66900.0,30.6046,30.64,30.4279,30.4455,66900.0
2005-05-13 14:10:00,34.52,34.52,34.22,34.27,57300.0,30.5074,30.5074,30.2423,30.2865,57300.0
2005-05-13 14:20:00,34.29,34.43,34.29,34.39,19700.0,30.3041,30.4279,30.3041,30.3925,19700.0
2005-05-13 14:30:00,34.41,34.41,34.06,34.17,46500.0,30.4102,30.4102,30.1009,30.1981,46500.0
2005-05-13 14:40:00,34.17,34.22,33.94,33.99,46200.0,30.1981,30.2423,29.9948,30.039,46200.0
2005-05-13 14:50:00,34.04,34.35,34.04,34.32,36000.0,30.0832,30.3572,30.0832,30.3307,36000.0
2005-05-13 15:00:00,34.32,34.43,34.21,34.4,33600.0,30.3307,30.4279,30.2334,30.4014,33600.0
2005-05-13 15:10:00,34.4,34.53,34.32,34.48,48900.0,30.4014,30.5162,30.3307,30.4721,48900.0
2005-05-13 15:20:00,34.48,34.66,34.48,34.66,35700.0,30.4721,30.6311,30.4721,30.6311,35700.0
2005-05-13 15:30:00,34.65,34.72,34.58,34.68,44500.0,30.6223,30.6842,30.5604,30.6488,44500.0
2005-05-13 15:40:00,34.68,34.75,34.6,34.73,50800.0,30.6488,30.7107,30.5781,30.693,50800.0
2005-05-13 15:50:00,34.72,34.73,34.61,34.68,52400.0,30.6842,30.693,30.587,30.6488,52400.0
2005-05-16 09:30:00,34.5,34.85,34.5,34.79,48000.0,30.4897,30.7991,30.4897,30.746,48000.0
2005-05-16 09:40:00,34.79,35.0,34.75,34.79,34100.0,30.746,30.9316,30.7107,30.746,34100.0
2005-05-16 09:50:00,34.79,34.94,34.78,34.83,17700.0,30.746,30.8786,30.7372,30.7814,17700.0
2005-05-16 10:00:00,34.8,34.98,34.79,34.93,21900.0,30.7549,30.9139,30.746,30.8698,21900.0
2005-05-16 10:10:00,34.9,35.0,34.84,35.0,24000.0,30.8432,30.9316,30.7902,30.9316,24000.0
2005-05-16 10:20:00,35.0,35.01,34.94,35.0,32300.0,30.9316,30.9405,30.8786,30.9316,32300.0
2005-05-16 10:30:00,34.99,35.0,34.87,34.92,15200.0,30.9228,30.9316,30.8167,30.8609,15200.0
2005-05-16 10:40:00,34.93,35.06,34.89,35.06,29200.0,30.8698,30.9846,30.8344,30.9846,29200.0
2005-05-16 10:50:00,35.04,35.16,35.01,35.16,36700.0,30.967,31.073,30.9405,31.073,36700.0
2005-05-16 11:00:00,35.16,35.2,35.01,35.04,20800.0,31.073,31.1084,30.9405,30.967,20800.0
2005-05-16 11:10:00,35.05,35.07,35.03,35.07,26100.0,30.9758,30.9935,30.9581,30.9935,26100.0
2005-05-16 11:20:00,35.07,35.08,35.0,35.02,16400.0,30.9935,31.0023,30.9316,30.9493,16400.0
2005-05-16 11:30:00,35.03,35.08,35.0,35.01,10800.0,30.9581,31.0023,30.9316,30.9405,10800.0
2005-05-16 11:40:00,35.01,35.09,34.97,35.02,12500.0,30.9405,31.0112,30.9051,30.9493,12500.0
2005-05-16 11:50:00,35.03,35.05,35.03,35.04,13100.0,30.9581,30.9758,30.9581,30.967,13100.0
2005-05-16 12:00:00,35.04,35.05,34.94,34.94,23700.0,30.967,30.9758,30.8786,30.8786,23700.0
2005-05-16 12:10:00,34.95,34.99,34.91,34.99,8100.0,30.8874,30.9228,30.8521,30.9228,8100.0
2005-05-16 12:20:00,34.99,35.0,34.97,34.99,5800.0,30.9228,30.9316,30.9051,30.9228,5800.0
2005-05-16 12:30:00,35.0,35.03,34.98,35.03,16300.0,30.9316,30.9581,30.9139,30.9581,16300.0
2005-05-16 12:40:00,35.03,35.1,35.03,35.09,12300.0,30.9581,31.02,30.9581,31.0112,12300.0
2005-05-16 12:50:00,35.1,35.1,35.07,35.1,6600.0,31.02,31.02,30.9935,31.02,6600.0
2005-05-16 13:00:00,35.1,35.18,35.08,35.18,23300.0,31.02,31.0907,31.0023,31.0907,23300.0
2005-05-16 13:10:00,35.18,35.19,35.13,35.19,10700.0,31.0907,31.0995,31.0465,31.0995,10700.0
2005-05-16 13:20:00,35.18,35.34,35.18,35.3,15700.0,31.0907,31.2321,31.0907,31.1967,15700.0
2005-05-16 13:30:00,35.3,35.3,35.21,35.22,9400.0,31.1967,31.1967,31.1172,31.126,9400.0
2005-05-16 13:40:00,35.22,35.34,35.22,35.29,16900.0,31.126,31.2321,31.126,31.1879,16900.0
2005-05-16 13:50:00,35.29,35.37,35.29,35.36,14100.0,31.1879,31.2586,31.1879,31.2498,14100.0
2005-05-16 14:00:00,35.37,35.39,35.31,35.35,9200.0,31.2586,31.2763,31.2056,31.2409,9200.0
2005-05-16 14:10:00,35.34,35.39,35.34,35.37,11100.0,31.2321,31.2763,31.2321,31.2586,11100.0
2005-05-16 14:20:00,35.37,35.37,35.28,35.29,15200.0,31.2586,31.2586,31.1791,31.1879,15200.0
2005-05-16 14:30:00,35.28,35.3,35.27,35.29,9900.0,31.1791,31.1967,31.1702,31.1879,9900.0
2005-05-16 14:40:00,35.28,35.3,35.25,35.29,9000.0,31.1791,31.1967,31.1526,31.1879,9000.0
2005-05-16 14:50:00,35.29,35.32,35.23,35.27,13600.0,31.1879,31.2144,31.1349,31.1702,13600.0
2005-05-16 15:00:00,35.26,35.37,35.24,35.37,50300.0,31.1614,31.2586,31.1437,31.2586,50300.0
2005-05-16 15:10:00,35.36,35.39,35.33,35.37,31500.0,31.2498,31.2763,31.2233,31.2586,31500.0
2005-05-16 15:20:00,35.38,35.44,35.38,35.41,20600.0,31.2674,31.3205,31.2674,31.294,20600.0
2005-05-16 15:30:00,35.41,35.45,35.38,35.42,31400.0,31.294,31.3293,31.2674,31.3028,31400.0
2005-05-16 15:40:00,35.44,35.5,35.38,35.5,33300.0,31.3205,31.3735,31.2674,31.3735,33300.0
2005-05-16 15:50:00,35.5,35.53,35.47,35.49,23100.0,31.3735,31.4,31.347,31.3647,23100.0
2005-05-17 09:30:00,35.48,35.48,35.2,35.24,15000.0,31.3558,31.3558,31.1084,31.1437,15000.0
2005-05-17 09:40:00,35.24,35.59,35.24,35.34,19000.0,31.1437,31.453,31.1437,31.2321,19000.0
2005-05-17 09:50:00,35.35,35.5,35.35,35.44,10800.0,31.2409,31.3735,31.2409,31.3205,10800.0
2005-05-17 10:00:00,35.44,35.45,35.3,35.3,14500.0,31.3205,31.3293,31.1967,31.1967,14500.0
2005-05-17 10:10:00,35.3,35.31,35.25,35.31,12800.0,31.1967,31.2056,31.1526,31.2056,12800.0
2005-05-17 10:20:00,35.31,35.33,35.2,35.22,22000.0,31.2056,31.2233,31.1084,31.126,22000.0
2005-05-17 10:30:00,35.22,35.25,35.16,35.21,13600.0,31.126,31.1526,31.073,31.1172,13600.0
2005-05-17 10:40:00,35.21,35.28,35.19,35.22,8100.0,31.1172,31.1791,31.0995,31.126,8100.0
2005-05-17 10:50:00,35.25,35.25,35.17,35.2,6100.0,31.1526,31.1526,31.0819,31.1084,6100.0
2005-05-17 11:00:00,35.18,35.31,35.18,35.19,10600.0,31.0907,31.2056,31.0907,31.0995,10600.0
2005-05-17 11:10:00,35.2,35.21,35.15,35.15,6800.0,31.1084,31.1172,31.0642,31.0642,6800.0
2005-05-17 11:20:00,35.15,35.18,35.09,35.11,10800.0,31.0642,31.0907,31.0112,31.0288,10800.0
2005-05-17 11:30:00,35.12,35.27,35.1,35.24,8000.0,31.0377,31.1702,31.02,31.1437,8000.0
2005-05-17 11:40:00,35.25,35.4,35.25,35.34,10400.0,31.1526,31.2851,31.1526,31.2321,10400.0
2005-05-17 11:50:00,35.37,35.37,35.3,35.33,4600.0,31.2586,31.2586,31.1967,31.2233,4600.0
2005-05-17 12:00:00,35.31,35.31,35.13,35.13,9200.0,31.2056,31.2056,31.0465,31.0465,9200.0
2005-05-17 12:10:00,35.14,35.19,35.12,35.16,9800.0,31.0553,31.0995,31.0377,31.073,9800.0
2005-05-17 12:20:00,35.17,35.21,35.16,35.16,7400.0,31.0819,31.1172,31.073,31.073,7400.0
2005-05-17 12:30:00,35.14,35.17,35.11,35.11,5700.0,31.0553,31.0819,31.0288,31.0288,5700.0
2005-05-17 12:40:00,35.11,35.18,35.07,35.18,7900.0,31.0288,31.0907,30.9935,31.0907,7900.0
2005-05-17 12:50:00,35.18,35.18,35.08,35.1,7900.0,31.0907,31.0907,31.0023,31.02,7900.0
2005-05-17 13:00:00,35.11,35.2,35.08,35.14,11600.0,31.0288,31.1084,31.0023,31.0553,11600.0
2005-05-17 13:10:00,35.13,35.2,35.12,35.2,5600.0,31.0465,31.1084,31.0377,31.1084,5600.0
2005-05-17 13:20:00,35.2,35.2,35.15,35.17,14800.0,31.1084,31.1084,31.0642,31.0819,14800.0
2005-05-17 13:30:00,35.17,35.19,35.13,35.16,7600.0,31.0819,31.0995,31.0465,31.073,7600.0
2005-05-17 13:40:00,35.16,35.21,35.11,35.11,6100.0,31.073,31.1172,31.0288,31.0288,6100.0
2005-05-17 13:50:00,35.14,35.15,35.04,35.15,24500.0,31.0553,31.0642,30.967,31.0642,24500.0
2005-05-17 14:00:00,35.15,35.19,35.05,35.05,27200.0,31.0642,31.0995,30.9758,30.9758,27200.0
2005-05-17 14:10:00,35.06,35.24,35.06,35.21,20100.0,30.9846,31.1437,30.9846,31.1172,20100.0
2005-05-17 14:20:00,35.17,35.17,35.08,35.08,6700.0,31.0819,31.0819,31.0023,31.0023,6700.0
2005-05-17 14:30:00,35.1,35.32,35.1,35.31,25100.0,31.02,31.2144,31.02,31.2056,25100.0
2005-05-17 14:40:00,35.3,35.49,35.3,35.39,20900.0,31.1967,31.3647,31.1967,31.2763,20900.0
2005-05-17 14:50:00,35.4,35.44,35.35,35.42,15200.0,31.2851,31.3205,31.2409,31.3028,15200.0
2005-05-17 15:00:00,35.44,35.5,35.37,35.42,14000.0,31.3205,31.3735,31.2586,31.3028,14000.0
2005-05-17 15:10:00,35.44,35.55,35.41,35.54,10400.0,31.3205,31.4177,31.294,31.4088,10400.0
2005-05-17 15:20:00,35.54,35.55,35.49,35.55,10100.0,31.4088,31.4177,31.3647,31.4177,10100.0
2005-05-17 15:30:00,35.57,35.71,35.57,35.71,37300.0,31.4354,31.5591,31.4354,31.5591,37300.0
2005-05-17 15:40:00,35.7,35.79,35.65,35.76,63600.0,31.5502,31.6298,31.5061,31.6033,63600.0
2005-05-17 15:50:00,35.76,35.77,35.66,35.77,55400.0,31.6033,31.6121,31.5149,31.6121,55400.0
2005-05-18 09:30:00,36.0,36.07,35.95,35.99,22700.0,31.8154,31.8772,31.7712,31.8065,22700.0
2005-05-18 09:40:00,35.98,36.1,35.98,36.0,45400.0,31.7977,31.9038,31.7977,31.8154,45400.0
2005-05-18 09:50:00,35.99,36.09,35.93,35.94,45500.0,31.8065,31.8949,31.7535,31.7624,45500.0
2005-05-18 10:00:00,35.93,36.05,35.83,36.01,56200.0,31.7535,31.8596,31.6651,31.8242,56200.0
2005-05-18 10:10:00,36.02,36.02,35.98,36.01,21700.0,31.8331,31.8331,31.7977,31.8242,21700.0
2005-05-18 10:20:00,36.08,36.15,36.01,36.15,14700.0,31.8861,31.9479,31.8242,31.9479,14700.0
2005-05-18 10:30:00,36.15,36.25,36.12,36.12,40200.0,31.9479,32.0363,31.9214,31.9214,40200.0
2005-05-18 10:40:00,36.14,36.22,36.1,36.21,25500.0,31.9391,32.0098,31.9038,32.001,25500.0
2005-05-18 10:50:00,36.21,36.27,36.21,36.27,21100.0,32.001,32.054,32.001,32.054,21100.0
2005-05-18 11:00:00,36.27,36.33,36.26,36.28,19600.0,32.054,32.107,32.0452,32.0628,19600.0
2005-05-18 11:10:00,36.27,36.4,36.27,36.4,21800.0,32.054,32.1689,32.054,32.1689,21800.0
2005-05-18 11:20:00,36.4,36.52,36.4,36.5,48900.0,32.1689,32.2749,32.1689,32.2573,48900.0
2005-05-18 11:30:00,36.5,36.56,36.47,36.53,20300.0,32.2573,32.3103,32.2307,32.2838,20300.0
2005-05-18 11:40:00,36.52,36.55,36.5,36.53,19800.0,32.2749,32.3014,32.2573,32.2838,19800.0
2005-05-18 11:50:00,36.53,36.57,36.52,36.54,29300.0,32.2838,32.3191,32.2749,32.2926,29300.0
2005-05-18 12:00:00,36.55,36.65,36.54,36.57,37500.0,32.3014,32.3898,32.2926,32.3191,37500.0
2005-05-18 12:10:00,36.56,36.75,36.56,36.75,24900.0,32.3103,32.4782,32.3103,32.4782,24900.0
2005-05-18 12:20:00,36.75,36.78,36.7,36.76,19900.0,32.4782,32.5047,32.434,32.487,19900.0
2005-05-18 12:30:00,36.76,36.84,36.76,36.84,21500.0,32.487,32.5577,32.487,32.5577,21500.0
2005-05-18 12:40:00,36.85,36.98,36.83,36.97,66100.0,32.5666,32.6815,32.5489,32.6726,66100.0
2005-05-18 12:50:00,36.96,37.08,36.95,37.05,57300.0,32.6638,32.7698,32.6549,32.7433,57300.0
2005-05-18 13:00:00,37.05,37.09,36.93,36.93,61700.0,32.7433,32.7787,32.6373,32.6373,61700.0
2005-05-18 13:10:00,36.92,36.92,36.74,36.76,41000.0,32.6284,32.6284,32.4694,32.487,41000.0
2005-05-18 13:20:00,36.77,36.88,36.76,36.88,51000.0,32.4959,32.5931,32.487,32.5931,51000.0
2005-05-18 13:30:00,36.89,36.89,36.83,36.85,38600.0,32.6019,32.6019,32.5489,32.5666,38600.0
2005-05-18 13:40:00,36.84,36.84,36.71,36.73,33100.0,32.5577,32.5577,32.4428,32.4605,33100.0
2005-05-18 13:50:00,36.73,36.74,36.6,36.6,30100.0,32.4605,32.4694,32.3456,32.3456,30100.0
2005-05-18 14:00:00,36.59,36.65,36.58,36.63,33300.0,32.3368,32.3898,32.328,32.3721,33300.0
2005-05-18 14:10:00,36.62,36.69,36.62,36.65,17100.0,32.3633,32.4252,32.3633,32.3898,17100.0
2005-05-18 14:20:00,36.65,36.65,36.41,36.43,48500.0,32.3898,32.3898,32.1777,32.1954,48500.0
2005-05-18 14:30:00,36.4,36.5,36.12,36.24,158100.0,32.1689,32.2573,31.9214,32.0275,158100.0
2005-05-18 14:40:00,36.24,36.31,36.17,36.2,58800.0,32.0275,32.0893,31.9656,31.9921,58800.0
2005-05-18 14:50:00,36.2,36.55,36.2,36.53,56200.0,31.9921,32.3014,31.9921,32.2838,56200.0
2005-05-18 15:00:00,36.54,36.54,36.09,36.18,106600.0,32.2926,32.2926,31.8949,31.9745,106600.0
2005-05-18 15:10:00,36.15,36.23,35.96,36.13,88600.0,31.9479,32.0186,31.78,31.9303,88600.0
2005-05-18 15:20:00,36.12,36.32,36.08,36.28,87400.0,31.9214,32.0982,31.8861,32.0628,87400.0
2005-05-18 15:30:00,36.28,36.32,36.1,36.14,61000.0,32.0628,32.0982,31.9038,31.9391,61000.0
2005-05-18 15:40:00,36.13,36.38,36.12,36.34,66900.0,31.9303,32.1512,31.9214,32.1159,66900.0
2005-05-18 15:50:00,36.33,36.48,36.33,36.43,91800.0,32.107,32.2396,32.107,32.1954,91800.0
2005-05-19 09:30:00,36.5,36.73,36.5,36.73,33100.0,32.2573,32.4605,32.2573,32.4605,33100.0
2005-05-19 09:40:00,36.72,36.95,36.4,36.43,38800.0,32.4517,32.6549,32.1689,32.1954,38800.0
2005-05-19 09:50:00,36.46,36.75,36.46,36.51,44800.0,32.2219,32.4782,32.2219,32.2661,44800.0
2005-05-19 10:00:00,36.51,36.58,36.2,36.45,51800.0,32.2661,32.328,31.9921,32.2131,51800.0
2005-05-19 10:10:00,36.44,36.53,36.19,36.2,24300.0,32.2042,32.2838,31.9833,31.9921,24300.0
2005-05-19 10:20:00,36.19,36.32,36.12,36.32,32100.0,31.9833,32.0982,31.9214,32.0982,32100.0
2005-05-19 10:30:00,36.33,36.33,36.17,36.2,20900.0,32.107,32.107,31.9656,31.9921,20900.0
2005-05-19 10:40:00,36.2,36.3,36.15,36.3,14100.0,31.9921,32.0805,31.9479,32.0805,14100.0
2005-05-19 10:50:00,36.29,36.48,36.28,36.47,49700.0,32.0717,32.2396,32.0628,32.2307,49700.0
2005-05-19 11:00:00,36.47,36.53,36.26,36.26,21700.0,32.2307,32.2838,32.0452,32.0452,21700.0
2005-05-19 11:10:00,36.25,36.43,36.25,36.35,25000.0,32.0363,32.1954,32.0363,32.1247,25000.0
2005-05-19 11:20:00,36.35,36.38,36.22,36.22,18000.0,32.1247,32.1512,32.0098,32.0098,18000.0
2005-05-19 11:30:00,36.22,36.37,36.18,36.35,22300.0,32.0098,32.1424,31.9745,32.1247,22300.0
2005-05-19 11:40:00,36.36,36.42,36.34,36.39,9500.0,32.1335,32.1866,32.1159,32.16,9500.0
2005-05-19 11:50:00,36.4,36.4,36.25,36.27,5200.0,32.1689,32.1689,32.0363,32.054,5200.0
2005-05-19 12:00:00,36.25,36.25,36.08,36.14,20300.0,32.0363,32.0363,31.8861,31.9391,20300.0
2005-05-19 12:10:00,36.15,36.27,36.15,36.25,8700.0,31.9479,32.054,31.9479,32.0363,8700.0
2005-05-19 12:20:00,36.27,36.31,36.27,36.28,4300.0,32.054,32.0893,32.054,32.0628,4300.0
2005-05-19 12:30:00,36.28,36.31,36.24,36.26,3800.0,32.0628,32.0893,32.0275,32.0452,3800.0
2005-05-19 12:40:00,36.27,36.29,36.27,36.28,5400.0,32.054,32.0717,32.054,32.0628,5400.0
2005-05-19 12:50:00,36.28,36.34,36.27,36.34,4200.0,32.0628,32.1159,32.054,32.1159,4200.0
2005-05-19 13:00:00,36.34,36.42,36.34,36.41,13200.0,32.1159,32.1866,32.1159,32.1777,13200.0
2005-05-19 13:10:00,36.42,36.44,36.38,36.4,6800.0,32.1866,32.2042,32.1512,32.1689,6800.0
2005-05-19 13:20:00,36.4,36.4,36.36,36.37,2700.0,32.1689,32.1689,32.1335,32.1424,2700.0
2005-05-19 13:30:00,36.35,36.35,36.29,36.32,8700.0,32.1247,32.1247,32.0717,32.0982,8700.0
2005-05-19 13:40:00,36.31,36.31,36.23,36.25,5800.0,32.0893,32.0893,32.0186,32.0363,5800.0
2005-05-19 13:50:00,36.22,36.25,36.12,36.14,18100.0,32.0098,32.0363,31.9214,31.9391,18100.0
2005-05-19 14:00:00,36.14,36.16,36.08,36.09,21700.0,31.9391,31.9568,31.8861,31.8949,21700.0
2005-05-19 14:10:00,36.09,36.1,36.05,36.1,27700.0,31.8949,31.9038,31.8596,31.9038,27700.0
2005-05-19 14:20:00,36.1,36.24,36.05,36.22,39100.0,31.9038,32.0275,31.8596,32.0098,39100.0
2005-05-19 14:30:00,36.22,36.28,36.16,36.16,9000.0,32.0098,32.0628,31.9568,31.9568,9000.0
2005-05-19 14:40:00,36.15,36.23,36.04,36.22,31500.0,31.9479,32.0186,31.8507,32.0098,31500.0
2005-05-19 14:50:00,36.23,36.39,36.23,36.37,16700.0,32.0186,32.16,32.0186,32.1424,16700.0
2005-05-19 15:00:00,36.38,36.48,36.31,36.43,14500.0,32.1512,32.2396,32.0893,32.1954,14500.0
2005-05-19 15:10:00,36.42,36.45,36.36,36.45,18500.0,32.1866,32.2131,32.1335,32.2131,18500.0
2005-05-19 15:20:00,36.44,36.45,36.37,36.39,10800.0,32.2042,32.2131,32.1424,32.16,10800.0
2005-05-19 15:30:00,36.39,36.48,36.36,36.36,16800.0,32.16,32.2396,32.1335,32.1335,16800.0
2005-05-19 15:40:00,36.35,36.5,36.35,36.47,21700.0,32.1247,32.2573,32.1247,32.2307,21700.0
2005-05-19 15:50:00,36.48,36.55,36.45,36.53,41600.0,32.2396,32.3014,32.2131,32.2838,41600.0
2005-05-20 09:30:00,36.62,36.64,36.3,36.31,47500.0,32.3633,32.381,32.0805,32.0893,47500.0
2005-05-20 09:40:00,36.31,36.46,36.22,36.41,22800.0,32.0893,32.2219,32.0098,32.1777,22800.0
2005-05-20 09:50:00,36.41,36.54,36.32,36.48,10400.0,32.1777,32.2926,32.0982,32.2396,10400.0
2005-05-20 10:00:00,36.48,36.6,36.38,36.39,10600.0,32.2396,32.3456,32.1512,32.16,10600.0
2005-05-20 10:10:00,36.39,36.41,36.28,36.37,15600.0,32.16,32.1777,32.0628,32.1424,15600.0
2005-05-20 10:20:00,36.36,36.4,36.28,36.34,9400.0,32.1335,32.1689,32.0628,32.1159,9400.0
2005-05-20 10:30:00,36.32,36.34,36.28,36.29,13500.0,32.0982,32.1159,32.0628,32.0717,13500.0
2005-05-20 10:40:00,36.29,36.33,36.24,36.31,10000.0,32.0717,32.107,32.0275,32.0893,10000.0
2005-05-20 10:50:00,36.32,36.33,36.26,36.27,8400.0,32.0982,32.107,32.0452,32.054,8400.0
2005-05-20 11:00:00,36.26,36.31,36.26,36.3,10100.0,32.0452,32.0893,32.0452,32.0805,10100.0
2005-05-20 11:10:00,36.3,36.32,36.25,36.25,6100.0,32.0805,32.0982,32.0363,32.0363,6100.0
2005-05-20 11:20:00,36.24,36.24,36.12,36.13,16400.0,32.0275,32.0275,31.9214,31.9303,16400.0
2005-05-20 11:30:00,36.13,36.13,36.07,36.08,17800.0,31.9303,31.9303,31.8772,31.8861,17800.0
2005-05-20 11:40:00,36.09,36.09,36.03,36.05,15000.0,31.8949,31.8949,31.8419,31.8596,15000.0
2005-05-20 11:50:00,36.06,36.13,36.03,36.12,10500.0,31.8684,31.9303,31.8419,31.9214,10500.0
2005-05-20 12:00:00,36.12,36.12,36.07,36.09,4200.0,31.9214,31.9214,31.8772,31.8949,4200.0
2005-05-20 12:10:00,36.09,36.13,36.09,36.13,16100.0,31.8949,31.9303,31.8949,31.9303,16100.0
2005-05-20 12:20:00,36.12,36.17,36.12,36.17,5700.0,31.9214,31.9656,31.9214,31.9656,5700.0
2005-05-20 12:30:00,36.18,36.22,36.14,36.16,8000.0,31.9745,32.0098,31.9391,31.9568,8000.0
2005-05-20 12:40:00,36.17,36.18,36.1,36.1,5000.0,31.9656,31.9745,31.9038,31.9038,5000.0
2005-05-20 12:50:00,36.11,36.2,36.11,36.16,6800.0,31.9126,31.9921,31.9126,31.9568,6800.0
2005-05-20 13:00:00,36.16,36.2,36.15,36.2,8100.0,31.9568,31.9921,31.9479,31.9921,8100.0
2005-05-20 13:10:00,36.19,36.19,36.14,36.14,6000.0,31.9833,31.9833,31.9391,31.9391,6000.0
2005-05-20 13:20:00,36.16,36.16,36.08,36.16,14700.0,31.9568,31.9568,31.8861,31.9568,14700.0
2005-05-20 13:30:00,36.16,36.24,36.15,36.23,10200.0,31.9568,32.0275,31.9479,32.0186,10200.0
2005-05-20 13:40:00,36.22,36.4,36.22,36.37,5100.0,32.0098,32.1689,32.0098,32.1424,5100.0
2005-05-20 13:50:00,36.37,36.43,36.31,36.38,13500.0,32.1424,32.1954,32.0893,32.1512,13500.0
2005-05-20 14:00:00,36.38,36.4,36.38,36.4,4900.0,32.1512,32.1689,32.1512,32.1689,4900.0
2005-05-20 14:10:00,36.4,36.5,36.38,36.41,16700.0,32.1689,32.2573,32.1512,32.1777,16700.0
2005-05-20 14:20:00,36.41,36.49,36.41,36.49,21800.0,32.1777,32.2484,32.1777,32.2484,21800.0
2005-05-20 14:30:00,36.48,36.5,36.42,36.42,9300.0,32.2396,32.2573,32.1866,32.1866,9300.0
2005-05-20 14:40:00,36.42,36.43,36.3,36.31,9500.0,32.1866,32.1954,32.0805,32.0893,9500.0
2005-05-20 14:50:00,36.31,36.34,36.25,36.27,8100.0,32.0893,32.1159,32.0363,32.054,8100.0
2005-05-20 15:00:00,36.26,36.28,36.21,36.27,14400.0,32.0452,32.0628,32.001,32.054,14400.0
2005-05-20 15:10:00,36.25,36.29,36.23,36.25,7900.0,32.0363,32.0717,32.0186,32.0363,7900.0
2005-05-20 15:20:00,36.25,36.32,36.25,36.29,6500.0,32.0363,32.0982,32.0363,32.0717,6500.0
2005-05-20 15:30:00,36.28,36.35,36.25,36.25,9800.0,32.0628,32.1247,32.0363,32.0363,9800.0
2005-05-20 15:40:00,36.25,36.26,36.18,36.22,17300.0,32.0363,32.0452,31.9745,32.0098,17300.0
2005-05-20 15:50:00,36.22,36.34,36.22,36.31,21700.0,32.0098,32.1159,32.0098,32.0893,21700.0
2005-05-23 09:30:00,36.31,36.35,36.17,36.17,17000.0,32.0893,32.1247,31.9656,31.9656,17000.0
2005-05-23 09:40:00,36.19,36.19,36.01,36.07,37600.0,31.9833,31.9833,31.8242,31.8772,37600.0
2005-05-23 09:50:00,36.09,36.4,36.05,36.4,32700.0,31.8949,32.1689,31.8596,32.1689,32700.0
2005-05-23 10:00:00,36.37,36.41,36.22,36.24,18400.0,32.1424,32.1777,32.0098,32.0275,18400.0
2005-05-23 10:10:00,36.24,36.35,36.19,36.29,23900.0,32.0275,32.1247,31.9833,32.0717,23900.0
2005-05-23 10:20:00,36.29,36.3,36.22,36.25,8200.0,32.0717,32.0805,32.0098,32.0363,8200.0
2005-05-23 10:30:00,36.25,36.35,36.21,36.22,16400.0,32.0363,32.1247,32.001,32.0098,16400.0
2005-05-23 10:40:00,36.22,36.25,36.01,36.01,12300.0,32.0098,32.0363,31.8242,31.8242,12300.0
2005-05-23 10:50:00,36.03,36.1,36.02,36.05,18400.0,31.8419,31.9038,31.8331,31.8596,18400.0
2005-05-23 11:00:00,36.05,36.05,35.91,36.05,15800.0,31.8596,31.8596,31.7358,31.8596,15800.0
2005-05-23 11:10:00,36.06,36.14,36.05,36.14,15300.0,31.8684,31.9391,31.8596,31.9391,15300.0
2005-05-23 11:20:00,36.14,36.15,36.07,36.1,5000.0,31.9391,31.9479,31.8772,31.9038,5000.0
2005-05-23 11:30:00,36.09,36.16,36.07,36.16,4100.0,31.8949,31.9568,31.8772,31.9568,4100.0
2005-05-23 11:40:00,36.16,36.26,36.14,36.21,5400.0,31.9568,32.0452,31.9391,32.001,5400.0
2005-05-23 11:50:00,36.21,36.21,36.13,36.17,16100.0,32.001,32.001,31.9303,31.9656,16100.0
2005-05-23 12:00:00,36.21,36.23,36.15,36.16,26300.0,32.001,32.0186,31.9479,31.9568,26300.0
2005-05-23 12:10:00,36.16,36.16,36.1,36.14,17600.0,31.9568,31.9568,31.9038,31.9391,17600.0
2005-05-23 12:20:00,36.11,36.2,36.09,36.18,13400.0,31.9126,31.9921,31.8949,31.9745,13400.0
2005-05-23 12:30:00,36.18,36.26,36.15,36.2,12300.0,31.9745,32.0452,31.9479,31.9921,12300.0
2005-05-23 12:40:00,36.18,36.24,36.18,36.21,10700.0,31.9745,32.0275,31.9745,32.001,10700.0
2005-05-23 12:50:00,36.21,36.21,36.13,36.16,5300.0,32.001,32.001,31.9303,31.9568,5300.0
2005-05-23 13:00:00,36.17,36.23,36.16,36.19,5700.0,31.9656,32.0186,31.9568,31.9833,5700.0
2005-05-23 13:10:00,36.16,36.21,36.16,36.2,5500.0,31.9568,32.001,31.9568,31.9921,5500.0
2005-05-23 13:20:00,36.21,36.26,36.18,36.22,40900.0,32.001,32.0452,31.9745,32.0098,40900.0
2005-05-23 13:30:00,36.2,36.23,36.16,36.19,7800.0,31.9921,32.0186,31.9568,31.9833,7800.0
2005-05-23 13:40:00,36.19,36.21,36.1,36.1,7200.0,31.9833,32.001,31.9038,31.9038,7200.0
2005-05-23 13:50:00,36.1,36.17,36.06,36.16,7000.0,31.9038,31.9656,31.8684,31.9568,7000.0
2005-05-23 14:00:00,36.16,36.25,36.13,36.2,14800.0,31.9568,32.0363,31.9303,31.9921,14800.0
2005-05-23 14:10:00,36.2,36.2,36.16,36.2,17900.0,31.9921,31.9921,31.9568,31.9921,17900.0
2005-05-23 14:20:00,36.2,36.24,36.19,36.24,18800.0,31.9921,32.0275,31.9833,32.0275,18800.0
2005-05-23 14:30:00,36.23,36.31,36.21,36.31,15400.0,32.0186,32.0893,32.001,32.0893,15400.0
2005-05-23 14:40:00,36.31,36.31,36.18,36.28,29900.0,32.0893,32.0893,31.9745,32.0628,29900.0
2005-05-23 14:50:00,36.29,36.34,36.29,36.34,8800.0,32.0717,32.1159,32.0717,32.1159,8800.0
2005-05-23 15:00:00,36.34,36.36,36.31,36.33,20200.0,32.1159,32.1335,32.0893,32.107,20200.0
2005-05-23 15:10:00,36.32,36.39,36.25,36.28,15800.0,32.0982,32.16,32.0363,32.0628,15800.0
2005-05-23 15:20:00,36.28,36.28,36.22,36.27,14600.0,32.0628,32.0628,32.0098,32.054,14600.0
2005-05-23 15:30:00,36.27,36.46,36.27,36.44,23900.0,32.054,32.2219,32.054,32.2042,23900.0
2005-05-23 15:40:00,36.42,36.42,36.26,36.3,28600.0,32.1866,32.1866,32.0452,32.0805,28600.0
2005-05-23 15:50:00,36.3,36.37,36.3,36.36,32800.0,32.0805,32.1424,32.0805,32.1335,32800.0
2005-05-24 09:30:00,36.4,36.45,36.1,36.14,33000.0,32.1689,32.2131,31.9038,31.9391,33000.0
2005-05-24 09:40:00,36.14,36.43,36.13,36.37,38600.0,31.9391,32.1954,31.9303,32.1424,38600.0
2005-05-24 09:50:00,36.37,36.64,36.29,36.63,42000.0,32.1424,32.381,32.0717,32.3721,42000.0
2005-05-24 10:00:00,36.63,36.8,36.45,36.64,61000.0,32.3721,32.5224,32.2131,32.381,61000.0
2005-05-24 10:10:00,36.59,36.64,36.53,36.61,35800.0,32.3368,32.381,32.2838,32.3545,35800.0
2005-05-24 10:20:00,36.61,36.8,36.39,36.4,29200.0,32.3545,32.5224,32.16,32.1689,29200.0
2005-05-24 10:30:00,36.4,36.47,36.36,36.36,13200.0,32.1689,32.2307,32.1335,32.1335,13200.0
2005-05-24 10:40:00,36.38,36.46,36.3,36.43,17800.0,32.1512,32.2219,32.0805,32.1954,17800.0
2005-05-24 10:50:00,36.45,36.49,36.44,36.48,10100.0,32.2131,32.2484,32.2042,32.2396,10100.0
2005-05-24 11:00:00,36.49,36.49,36.27,36.38,16200.0,32.2484,32.2484,32.054,32.1512,16200.0
2005-05-24 11:10:00,36.39,36.39,36.29,36.29,10200.0,32.16,32.16,32.0717,32.0717,10200.0
2005-05-24 11:20:00,36.29,36.3,36.21,36.21,8700.0,32.0717,32.0805,32.001,32.001,8700.0
2005-05-24 11:30:00,36.22,36.25,36.19,36.2,8900.0,32.0098,32.0363,31.9833,31.9921,8900.0
2005-05-24 11:40:00,36.2,36.26,36.18,36.26,30900.0,31.9921,32.0452,31.9745,32.0452,30900.0
2005-05-24 11:50:00,36.27,36.27,36.15,36.21,19300.0,32.054,32.054,31.9479,32.001,19300.0
2005-05-24 12:00:00,36.22,36.3,36.22,36.3,7700.0,32.0098,32.0805,32.0098,32.0805,7700.0
2005-05-24 12:10:00,36.29,36.29,36.23,36.23,7600.0,32.0717,32.0717,32.0186,32.0186,7600.0
2005-05-24 12:20:00,36.23,36.24,36.2,36.2,5700.0,32.0186,32.0275,31.9921,31.9921,5700.0
2005-05-24 12:30:00,36.21,36.24,36.19,36.21,8700.0,32.001,32.0275,31.9833,32.001,8700.0
2005-05-24 12:40:00,36.23,36.25,36.21,36.23,10000.0,32.0186,32.0363,32.001,32.0186,10000.0
2005-05-24 12:50:00,36.25,36.26,36.22,36.23,3100.0,32.0363,32.0452,32.0098,32.0186,3100.0
2005-05-24 13:00:00,36.23,36.28,36.21,36.24,10100.0,32.0186,32.0628,32.001,32.0275,10100.0
2005-05-24 13:10:00,36.25,36.4,36.25,36.38,12200.0,32.0363,32.1689,32.0363,32.1512,12200.0
2005-05-24 13:20:00,36.39,36.39,36.32,36.33,5000.0,32.16,32.16,32.0982,32.107,5000.0
2005-05-24 13:30:00,36.34,36.34,36.31,36.34,6200.0,32.1159,32.1159,32.0893,32.1159,6200.0
2005-05-24 13:40:00,36.34,36.35,36.28,36.3,5500.0,32.1159,32.1247,32.0628,32.0805,5500.0
2005-05-24 13:50:00,36.3,36.31,36.24,36.26,9500.0,32.0805,32.0893,32.0275,32.0452,9500.0
2005-05-24 14:00:00,36.26,36.36,36.18,36.35,38400.0,32.0452,32.1335,31.9745,32.1247,38400.0
2005-05-24 14:10:00,36.35,36.39,36.29,36.34,14600.0,32.1247,32.16,32.0717,32.1159,14600.0
2005-05-24 14:20:00,36.35,36.39,36.3,36.3,15200.0,32.1247,32.16,32.0805,32.0805,15200.0
2005-05-24 14:30:00,36.3,36.35,36.24,36.24,17800.0,32.0805,32.1247,32.0275,32.0275,17800.0
2005-05-24 14:40:00,36.24,36.28,36.2,36.25,13900.0,32.0275,32.0628,31.9921,32.0363,13900.0
2005-05-24 14:50:00,36.27,36.29,36.21,36.26,11400.0,32.054,32.0717,32.001,32.0452,11400.0
2005-05-24 15:00:00,36.26,36.28,36.17,36.22,11000.0,32.0452,32.0628,31.9656,32.0098,11000.0
2005-05-24 15:10:00,36.22,36.34,36.22,36.27,9900.0,32.0098,32.1159,32.0098,32.054,9900.0
2005-05-24 15:20:00,36.27,36.35,36.23,36.34,12400.0,32.054,32.1247,32.0186,32.1159,12400.0
2005-05-24 15:30:00,36.34,36.38,36.29,36.32,14800.0,32.1159,32.1512,32.0717,32.0982,14800.0
2005-05-24 15:40:00,36.33,36.34,36.25,36.34,19300.0,32.107,32.1159,32.0363,32.1159,19300.0
2005-05-24 15:50:00,36.35,36.35,36.26,36.31,21400.0,32.1247,32.1247,32.0452,32.0893,21400.0
2005-05-25 09:30:00,36.27,36.28,36.02,36.04,14100.0,32.054,32.0628,31.8331,31.8507,14100.0
2005-05-25 09:40:00,36.05,36.38,36.05,36.14,20700.0,31.8596,32.1512,31.8596,31.9391,20700.0
2005-05-25 09:50:00,36.12,36.25,36.12,36.22,17000.0,31.9214,32.0363,31.9214,32.0098,17000.0
2005-05-25 10:00:00,36.22,36.44,36.14,36.15,23200.0,32.0098,32.2042,31.9391,31.9479,23200.0
2005-05-25 10:10:00,36.15,36.15,36.07,36.12,16100.0,31.9479,31.9479,31.8772,31.9214,16100.0
2005-05-25 10:20:00,36.12,36.19,36.1,36.15,8200.0,31.9214,31.9833,31.9038,31.9479,8200.0
2005-05-25 10:30:00,36.13,36.18,36.09,36.12,16600.0,31.9303,31.9745,31.8949,31.9214,16600.0
2005-05-25 10:40:00,36.1,36.13,36.03,36.03,6700.0,31.9038,31.9303,31.8419,31.8419,6700.0
2005-05-25 10:50:00,36.02,36.04,35.9,35.92,20400.0,31.8331,31.8507,31.727,31.7447,20400.0
2005-05-25 11:00:00,35.92,35.94,35.88,35.89,5200.0,31.7447,31.7624,31.7093,31.7182,5200.0
2005-05-25 11:10:00,35.88,36.0,35.88,36.0,15700.0,31.7093,31.8154,31.7093,31.8154,15700.0
2005-05-25 11:20:00,36.0,36.03,36.0,36.03,4100.0,31.8154,31.8419,31.8154,31.8419,4100.0
2005-05-25 11:30:00,36.03,36.06,36.02,36.05,19900.0,31.8419,31.8684,31.8331,31.8596,19900.0
2005-05-25 11:40:00,36.06,36.08,36.03,36.04,4600.0,31.8684,31.8861,31.8419,31.8507,4600.0
2005-05-25 11:50:00,36.05,36.08,36.04,36.08,2900.0,31.8596,31.8861,31.8507,31.8861,2900.0
2005-05-25 12:00:00,36.06,36.06,35.98,36.06,28000.0,31.8684,31.8684,31.7977,31.8684,28000.0
2005-05-25 12:10:00,36.05,36.15,36.05,36.14,18700.0,31.8596,31.9479,31.8596,31.9391,18700.0
2005-05-25 12:20:00,36.14,36.15,36.07,36.1,6100.0,31.9391,31.9479,31.8772,31.9038,6100.0
2005-05-25 12:30:00,36.1,36.1,36.05,36.07,8900.0,31.9038,31.9038,31.8596,31.8772,8900.0
2005-05-25 12:40:00,36.05,36.07,36.05,36.07,2800.0,31.8596,31.8772,31.8596,31.8772,2800.0
2005-05-25 12:50:00,36.07,36.13,36.07,36.1,12000.0,31.8772,31.9303,31.8772,31.9038,12000.0
2005-05-25 13:00:00,36.1,36.1,36.05,36.06,5100.0,31.9038,31.9038,31.8596,31.8684,5100.0
2005-05-25 13:10:00,36.07,36.11,36.07,36.11,2900.0,31.8772,31.9126,31.8772,31.9126,2900.0
2005-05-25 13:20:00,36.08,36.09,36.03,36.03,7900.0,31.8861,31.8949,31.8419,31.8419,7900.0
2005-05-25 13:30:00,36.04,36.1,36.03,36.1,8600.0,31.8507,31.9038,31.8419,31.9038,8600.0
2005-05-25 13:40:00,36.09,36.12,36.06,36.1,4800.0,31.8949,31.9214,31.8684,31.9038,4800.0
2005-05-25 13:50:00,36.1,36.17,36.1,36.13,9500.0,31.9038,31.9656,31.9038,31.9303,9500.0
2005-05-25 14:00:00,36.16,36.16,36.12,36.16,4400.0,31.9568,31.9568,31.9214,31.9568,4400.0
2005-05-25 14:10:00,36.16,36.21,36.16,36.2,7900.0,31.9568,32.001,31.9568,31.9921,7900.0
2005-05-25 14:20:00,36.19,36.19,36.1,36.15,15100.0,31.9833,31.9833,31.9038,31.9479,15100.0
2005-05-25 14:30:00,36.17,36.27,36.14,36.14,29200.0,31.9656,32.054,31.9391,31.9391,29200.0
2005-05-25 14:40:00,36.11,36.15,36.08,36.15,20700.0,31.9126,31.9479,31.8861,31.9479,20700.0
2005-05-25 14:50:00,36.13,36.14,36.09,36.12,12500.0,31.9303,31.9391,31.8949,31.9214,12500.0
2005-05-25 15:00:00,36.14,36.19,36.06,36.12,8200.0,31.9391,31.9833,31.8684,31.9214,8200.0
2005-05-25 15:10:00,36.11,36.19,36.11,36.15,12400.0,31.9126,31.9833,31.9126,31.9479,12400.0
2005-05-25 15:20:00,36.15,36.17,36.09,36.09,3700.0,31.9479,31.9656,31.8949,31.8949,3700.0
2005-05-25 15:30:00,36.1,36.2,36.1,36.2,23900.0,31.9038,31.9921,31.9038,31.9921,23900.0
2005-05-25 15:40:00,36.2,36.25,36.14,36.23,29700.0,31.9921,32.0363,31.9391,32.0186,29700.0
2005-05-25 15:50:00,36.2,36.24,36.19,36.21,23700.0,31.9921,32.0275,31.9833,32.001,23700.0
2005-05-26 09:30:00,36.5,36.56,36.39,36.42,22900.0,32.2573,32.3103,32.16,32.1866,22900.0
2005-05-26 09:40:00,36.41,36.6,36.41,36.41,21600.0,32.1777,32.3456,32.1777,32.1777,21600.0
2005-05-26 09:50:00,36.4,36.45,36.4,36.45,16000.0,32.1689,32.2131,32.1689,32.2131,16000.0
2005-05-26 10:00:00,36.45,36.5,36.43,36.49,63500.0,32.2131,32.2573,32.1954,32.2484,63500.0
2005-05-26 10:10:00,36.49,36.58,36.48,36.55,19900.0,32.2484,32.328,32.2396,32.3014,19900.0
2005-05-26 10:20:00,36.54,36.54,36.47,36.53,16600.0,32.2926,32.2926,32.2307,32.2838,16600.0
2005-05-26 10:30:00,36.53,36.56,36.45,36.48,12500.0,32.2838,32.3103,32.2131,32.2396,12500.0
2005-05-26 10:40:00,36.48,36.53,36.44,36.52,10600.0,32.2396,32.2838,32.2042,32.2749,10600.0
2005-05-26 10:50:00,36.52,36.6,36.52,36.6,12500.0,32.2749,32.3456,32.2749,32.3456,12500.0
2005-05-26 11:00:00,36.62,36.66,36.59,36.6,7300.0,32.3633,32.3987,32.3368,32.3456,7300.0
2005-05-26 11:10:00,36.58,36.61,36.55,36.61,20300.0,32.328,32.3545,32.3014,32.3545,20300.0
2005-05-26 11:20:00,36.61,36.65,36.6,36.64,16200.0,32.3545,32.3898,32.3456,32.381,16200.0
2005-05-26 11:30:00,36.65,36.67,36.6,36.66,9500.0,32.3898,32.4075,32.3456,32.3987,9500.0
2005-05-26 11:40:00,36.67,36.68,36.63,36.65,19600.0,32.4075,32.4163,32.3721,32.3898,19600.0
2005-05-26 11:50:00,36.64,36.64,36.6,36.6,4600.0,32.381,32.381,32.3456,32.3456,4600.0
2005-05-26 12:00:00,36.59,36.61,36.59,36.61,5800.0,32.3368,32.3545,32.3368,32.3545,5800.0
2005-05-26 12:10:00,36.61,36.62,36.58,36.58,4700.0,32.3545,32.3633,32.328,32.328,4700.0
2005-05-26 12:20:00,36.57,36.63,36.57,36.61,4000.0,32.3191,32.3721,32.3191,32.3545,4000.0
2005-05-26 12:30:00,36.6,36.61,36.6,36.6,1200.0,32.3456,32.3545,32.3456,32.3456,1200.0
2005-05-26 12:40:00,36.59,36.65,36.59,36.6,5800.0,32.3368,32.3898,32.3368,32.3456,5800.0
2005-05-26 12:50:00,36.61,36.67,36.61,36.64,12800.0,32.3545,32.4075,32.3545,32.381,12800.0
2005-05-26 13:00:00,36.64,36.73,36.64,36.71,10700.0,32.381,32.4605,32.381,32.4428,10700.0
2005-05-26 13:10:00,36.71,36.71,36.67,36.67,5900.0,32.4428,32.4428,32.4075,32.4075,5900.0
2005-05-26 13:20:00,36.67,36.7,36.63,36.66,23800.0,32.4075,32.434,32.3721,32.3987,23800.0
2005-05-26 13:30:00,36.66,36.68,36.65,36.67,5700.0,32.3987,32.4163,32.3898,32.4075,5700.0
2005-05-26 13:40:00,36.67,36.67,36.65,36.65,12100.0,32.4075,32.4075,32.3898,32.3898,12100.0
2005-05-26 13:50:00,36.65,36.68,36.65,36.67,4600.0,32.3898,32.4163,32.3898,32.4075,4600.0
2005-05-26 14:00:00,36.67,36.7,36.67,36.68,13900.0,32.4075,32.434,32.4075,32.4163,13900.0
2005-05-26 14:10:00,36.69,36.69,36.67,36.67,6200.0,32.4252,32.4252,32.4075,32.4075,6200.0
2005-05-26 14:20:00,36.67,36.7,36.67,36.69,11900.0,32.4075,32.434,32.4075,32.4252,11900.0
2005-05-26 14:30:00,36.68,36.68,36.63,36.64,9300.0,32.4163,32.4163,32.3721,32.381,9300.0
2005-05-26 14:40:00,36.64,36.69,36.64,36.65,9100.0,32.381,32.4252,32.381,32.3898,9100.0
2005-05-26 14:50:00,36.64,36.65,36.63,36.64,4500.0,32.381,32.3898,32.3721,32.381,4500.0
2005-05-26 15:00:00,36.63,36.66,36.58,36.6,12700.0,32.3721,32.3987,32.328,32.3456,12700.0
2005-05-26 15:10:00,36.61,36.61,36.57,36.57,7200.0,32.3545,32.3545,32.3191,32.3191,7200.0
2005-05-26 15:20:00,36.59,36.64,36.59,36.63,9100.0,32.3368,32.381,32.3368,32.3721,9100.0
2005-05-26 15:30:00,36.63,36.73,36.63,36.71,17100.0,32.3721,32.4605,32.3721,32.4428,17100.0
2005-05-26 15:40:00,36.71,36.74,36.64,36.65,14200.0,32.4428,32.4694,32.381,32.3898,14200.0
2005-05-26 15:50:00,36.64,36.7,36.61,36.68,21000.0,32.381,32.434,32.3545,32.4163,21000.0
2005-05-27 09:30:00,36.66,36.9,36.6,36.68,14400.0,32.3987,32.6108,32.3456,32.4163,14400.0
2005-05-27 09:40:00,36.68,36.89,36.66,36.83,22400.0,32.4163,32.6019,32.3987,32.5489,22400.0
2005-05-27 09:50:00,36.83,36.9,36.75,36.77,9800.0,32.5489,32.6108,32.4782,32.4959,9800.0
2005-05-27 10:00:00,36.81,36.9,36.8,36.9,36400.0,32.5312,32.6108,32.5224,32.6108,36400.0
2005-05-27 10:10:00,36.89,36.89,36.75,36.77,13000.0,32.6019,32.6019,32.4782,32.4959,13000.0
2005-05-27 10:20:00,36.79,36.86,36.79,36.84,13300.0,32.5135,32.5754,32.5135,32.5577,13300.0
2005-05-27 10:30:00,36.85,36.91,36.84,36.87,14700.0,32.5666,32.6196,32.5577,32.5842,14700.0
2005-05-27 10:40:00,36.86,36.86,36.81,36.85,23100.0,32.5754,32.5754,32.5312,32.5666,23100.0
2005-05-27 10:50:00,36.84,36.93,36.84,36.89,23700.0,32.5577,32.6373,32.5577,32.6019,23700.0
2005-05-27 11:00:00,36.89,36.9,36.83,36.83,10400.0,32.6019,32.6108,32.5489,32.5489,10400.0
2005-05-27 11:10:00,36.82,36.85,36.82,36.84,9800.0,32.5401,32.5666,32.5401,32.5577,9800.0
2005-05-27 11:20:00,36.84,36.88,36.84,36.87,7200.0,32.5577,32.5931,32.5577,32.5842,7200.0
2005-05-27 11:30:00,36.88,36.88,36.81,36.84,8200.0,32.5931,32.5931,32.5312,32.5577,8200.0
2005-05-27 11:40:00,36.84,36.88,36.82,36.83,8700.0,32.5577,32.5931,32.5401,32.5489,8700.0
2005-05-27 11:50:00,36.83,36.83,36.81,36.82,6200.0,32.5489,32.5489,32.5312,32.5401,6200.0
2005-05-27 12:00:00,36.81,36.87,36.81,36.87,9100.0,32.5312,32.5842,32.5312,32.5842,9100.0
2005-05-27 12:10:00,36.84,36.89,36.84,36.87,4300.0,32.5577,32.6019,32.5577,32.5842,4300.0
2005-05-27 12:20:00,36.87,36.88,36.85,36.86,11200.0,32.5842,32.5931,32.5666,32.5754,11200.0
2005-05-27 12:30:00,36.86,36.86,36.84,36.85,3100.0,32.5754,32.5754,32.5577,32.5666,3100.0
2005-05-27 12:40:00,36.84,36.88,36.84,36.87,4100.0,32.5577,32.5931,32.5577,32.5842,4100.0
2005-05-27 12:50:00,36.88,36.88,36.85,36.85,3100.0,32.5931,32.5931,32.5666,32.5666,3100.0
2005-05-27 13:00:00,36.85,36.87,36.81,36.87,8100.0,32.5666,32.5842,32.5312,32.5842,8100.0
2005-05-27 13:10:00,36.87,36.87,36.84,36.86,3200.0,32.5842,32.5842,32.5577,32.5754,3200.0
2005-05-27 13:20:00,36.86,36.88,36.86,36.86,6500.0,32.5754,32.5931,32.5754,32.5754,6500.0
2005-05-27 13:30:00,36.86,36.86,36.86,36.86,1000.0,32.5754,32.5754,32.5754,32.5754,1000.0
2005-05-27 13:40:00,36.85,36.88,36.85,36.87,4300.0,32.5666,32.5931,32.5666,32.5842,4300.0
2005-05-27 13:50:00,36.87,36.89,36.86,36.88,7200.0,32.5842,32.6019,32.5754,32.5931,7200.0
2005-05-27 14:00:00,36.87,36.87,36.84,36.84,3700.0,32.5842,32.5842,32.5577,32.5577,3700.0
2005-05-27 14:10:00,36.84,36.88,36.84,36.85,16300.0,32.5577,32.5931,32.5577,32.5666,16300.0
2005-05-27 14:20:00,36.85,36.86,36.85,36.86,1400.0,32.5666,32.5754,32.5666,32.5754,1400.0
2005-05-27 14:30:00,36.86,37.08,36.86,36.98,64700.0,32.5754,32.7698,32.5754,32.6815,64700.0
2005-05-27 14:40:00,36.98,37.05,36.98,37.03,23800.0,32.6815,32.7433,32.6815,32.7257,23800.0
2005-05-27 14:50:00,37.03,37.04,37.0,37.02,8000.0,32.7257,32.7345,32.6991,32.7168,8000.0
2005-05-27 15:00:00,37.02,37.06,37.01,37.01,23400.0,32.7168,32.7522,32.708,32.708,23400.0
2005-05-27 15:10:00,37.01,37.05,37.01,37.03,17500.0,32.708,32.7433,32.708,32.7257,17500.0
2005-05-27 15:20:00,37.02,37.06,37.02,37.04,14700.0,32.7168,32.7522,32.7168,32.7345,14700.0
2005-05-27 15:30:00,37.03,37.03,37.01,37.01,6900.0,32.7257,32.7257,32.708,32.708,6900.0
2005-05-27 15:40:00,37.01,37.02,36.96,36.97,15800.0,32.708,32.7168,32.6638,32.6726,15800.0
2005-05-27 15:50:00,36.96,36.97,36.86,36.89,30200.0,32.6638,32.6726,32.5754,32.6019,30200.0
2005-05-31 09:30:00,36.92,36.99,36.92,36.97,26900.0,32.6284,32.6903,32.6284,32.6726,26900.0
2005-05-31 09:40:00,36.98,36.98,36.89,36.93,17700.0,32.6815,32.6815,32.6019,32.6373,17700.0
2005-05-31 09:50:00,36.91,36.93,36.77,36.77,19500.0,32.6196,32.6373,32.4959,32.4959,19500.0
2005-05-31 10:00:00,36.77,36.8,36.65,36.67,19300.0,32.4959,32.5224,32.3898,32.4075,19300.0
2005-05-31 10:10:00,36.66,36.78,36.63,36.64,30400.0,32.3987,32.5047,32.3721,32.381,30400.0
2005-05-31 10:20:00,36.65,36.73,36.52,36.73,18200.0,32.3898,32.4605,32.2749,32.4605,18200.0
2005-05-31 10:30:00,36.73,36.75,36.7,36.74,9800.0,32.4605,32.4782,32.434,32.4694,9800.0
2005-05-31 10:40:00,36.71,36.8,36.71,36.76,14900.0,32.4428,32.5224,32.4428,32.487,14900.0
2005-05-31 10:50:00,36.77,36.77,36.65,36.66,11400.0,32.4959,32.4959,32.3898,32.3987,11400.0
2005-05-31 11:00:00,36.65,36.71,36.65,36.69,8400.0,32.3898,32.4428,32.3898,32.4252,8400.0
2005-05-31 11:10:00,36.68,36.78,36.67,36.78,12900.0,32.4163,32.5047,32.4075,32.5047,12900.0
2005-05-31 11:20:00,36.77,36.78,36.72,36.77,12700.0,32.4959,32.5047,32.4517,32.4959,12700.0
2005-05-31 11:30:00,36.77,36.85,36.77,36.85,41200.0,32.4959,32.5666,32.4959,32.5666,41200.0
2005-05-31 11:40:00,36.83,36.83,36.76,36.8,14300.0,32.5489,32.5489,32.487,32.5224,14300.0
2005-05-31 11:50:00,36.79,36.79,36.76,36.78,11400.0,32.5135,32.5135,32.487,32.5047,11400.0
2005-05-31 12:00:00,36.77,36.77,36.66,36.68,16500.0,32.4959,32.4959,32.3987,32.4163,16500.0
2005-05-31 12:10:00,36.67,36.69,36.65,36.66,11900.0,32.4075,32.4252,32.3898,32.3987,11900.0
2005-05-31 12:20:00,36.66,36.68,36.65,36.66,12700.0,32.3987,32.4163,32.3898,32.3987,12700.0
2005-05-31 12:30:00,36.65,36.67,36.59,36.61,14600.0,32.3898,32.4075,32.3368,32.3545,14600.0
2005-05-31 12:40:00,36.59,36.64,36.59,36.64,15400.0,32.3368,32.381,32.3368,32.381,15400.0
2005-05-31 12:50:00,36.64,36.64,36.59,36.64,15600.0,32.381,32.381,32.3368,32.381,15600.0
2005-05-31 13:00:00,36.64,36.66,36.62,36.62,43900.0,32.381,32.3987,32.3633,32.3633,43900.0
2005-05-31 13:10:00,36.61,36.61,36.59,36.59,4200.0,32.3545,32.3545,32.3368,32.3368,4200.0
2005-05-31 13:20:00,36.58,36.61,36.58,36.61,13300.0,32.328,32.3545,32.328,32.3545,13300.0
2005-05-31 13:30:00,36.59,36.75,36.58,36.71,22500.0,32.3368,32.4782,32.328,32.4428,22500.0
2005-05-31 13:40:00,36.71,36.73,36.67,36.67,9300.0,32.4428,32.4605,32.4075,32.4075,9300.0
2005-05-31 13:50:00,36.67,36.75,36.63,36.66,8400.0,32.4075,32.4782,32.3721,32.3987,8400.0
2005-05-31 14:00:00,36.64,36.65,36.5,36.56,73100.0,32.381,32.3898,32.2573,32.3103,73100.0
2005-05-31 14:10:00,36.55,36.57,36.52,36.55,17900.0,32.3014,32.3191,32.2749,32.3014,17900.0
2005-05-31 14:20:00,36.55,36.62,36.55,36.61,7200.0,32.3014,32.3633,32.3014,32.3545,7200.0
2005-05-31 14:30:00,36.6,36.7,36.55,36.55,13900.0,32.3456,32.434,32.3014,32.3014,13900.0
2005-05-31 14:40:00,36.57,36.65,36.54,36.59,17900.0,32.3191,32.3898,32.2926,32.3368,17900.0
2005-05-31 14:50:00,36.59,36.63,36.53,36.62,18100.0,32.3368,32.3721,32.2838,32.3633,18100.0
2005-05-31 15:00:00,36.6,36.62,36.58,36.59,21300.0,32.3456,32.3633,32.328,32.3368,21300.0
2005-05-31 15:10:00,36.57,36.64,36.52,36.61,31500.0,32.3191,32.381,32.2749,32.3545,31500.0
2005-05-31 15:20:00,36.6,36.68,36.49,36.55,36500.0,32.3456,32.4163,32.2484,32.3014,36500.0
2005-05-31 15:30:00,36.54,36.54,36.35,36.44,70000.0,32.2926,32.2926,32.1247,32.2042,70000.0
2005-05-31 15:40:00,36.44,36.45,36.32,36.34,42600.0,32.2042,32.2131,32.0982,32.1159,42600.0
2005-05-31 15:50:00,36.33,36.44,36.33,36.38,43800.0,32.107,32.2042,32.107,32.1512,43800.0
2005-06-01 09:30:00,36.55,36.55,36.38,36.38,19600.0,32.3014,32.3014,32.1512,32.1512,19600.0
2005-06-01 09:40:00,36.37,36.46,36.25,36.35,36100.0,32.1424,32.2219,32.0363,32.1247,36100.0
2005-06-01 09:50:00,36.3,36.38,36.29,36.36,21300.0,32.0805,32.1512,32.0717,32.1335,21300.0
2005-06-01 10:00:00,36.36,36.5,36.36,36.48,23900.0,32.1335,32.2573,32.1335,32.2396,23900.0
2005-06-01 10:10:00,36.45,36.5,36.43,36.5,24000.0,32.2131,32.2573,32.1954,32.2573,24000.0
2005-06-01 10:20:00,36.5,36.58,36.38,36.47,37800.0,32.2573,32.328,32.1512,32.2307,37800.0
2005-06-01 10:30:00,36.47,36.54,36.36,36.42,33300.0,32.2307,32.2926,32.1335,32.1866,33300.0
2005-06-01 10:40:00,36.42,36.5,36.4,36.5,36600.0,32.1866,32.2573,32.1689,32.2573,36600.0
2005-06-01 10:50:00,36.5,36.53,36.46,36.48,17200.0,32.2573,32.2838,32.2219,32.2396,17200.0
2005-06-01 11:00:00,36.48,36.53,36.45,36.52,86400.0,32.2396,32.2838,32.2131,32.2749,86400.0
2005-06-01 11:10:00,36.52,36.66,36.52,36.66,20500.0,32.2749,32.3987,32.2749,32.3987,20500.0
2005-06-01 11:20:00,36.67,36.75,36.66,36.75,16400.0,32.4075,32.4782,32.3987,32.4782,16400.0
2005-06-01 11:30:00,36.75,36.83,36.75,36.82,8700.0,32.4782,32.5489,32.4782,32.5401,8700.0
2005-06-01 11:40:00,36.82,36.83,36.78,36.83,13500.0,32.5401,32.5489,32.5047,32.5489,13500.0
2005-06-01 11:50:00,36.83,36.87,36.81,36.87,13500.0,32.5489,32.5842,32.5312,32.5842,13500.0
2005-06-01 12:00:00,36.87,36.91,36.83,36.83,16100.0,32.5842,32.6196,32.5489,32.5489,16100.0
2005-06-01 12:10:00,36.83,36.91,36.83,36.91,13900.0,32.5489,32.6196,32.5489,32.6196,13900.0
2005-06-01 12:20:00,36.92,36.95,36.91,36.95,9800.0,32.6284,32.6549,32.6196,32.6549,9800.0
2005-06-01 12:30:00,36.94,36.98,36.9,36.97,13100.0,32.6461,32.6815,32.6108,32.6726,13100.0
2005-06-01 12:40:00,36.98,37.0,36.95,36.95,9100.0,32.6815,32.6991,32.6549,32.6549,9100.0
2005-06-01 12:50:00,36.96,37.0,36.95,37.0,19500.0,32.6638,32.6991,32.6549,32.6991,19500.0
2005-06-01 13:00:00,37.0,37.0,36.98,37.0,19800.0,32.6991,32.6991,32.6815,32.6991,19800.0
2005-06-01 13:10:00,37.0,37.11,37.0,37.02,24800.0,32.6991,32.7964,32.6991,32.7168,24800.0
2005-06-01 13:20:00,37.03,37.09,37.03,37.08,9600.0,32.7257,32.7787,32.7257,32.7698,9600.0
2005-06-01 13:30:00,37.08,37.12,37.04,37.04,21300.0,32.7698,32.8052,32.7345,32.7345,21300.0
2005-06-01 13:40:00,37.04,37.12,37.02,37.04,16500.0,32.7345,32.8052,32.7168,32.7345,16500.0
2005-06-01 13:50:00,37.03,37.13,37.01,37.11,9200.0,32.7257,32.814,32.708,32.7964,9200.0
2005-06-01 14:00:00,37.11,37.15,37.06,37.09,17400.0,32.7964,32.8317,32.7522,32.7787,17400.0
2005-06-01 14:10:00,37.09,37.1,37.04,37.04,9800.0,32.7787,32.7875,32.7345,32.7345,9800.0
2005-06-01 14:20:00,37.06,37.11,37.0,37.03,20000.0,32.7522,32.7964,32.6991,32.7257,20000.0
2005-06-01 14:30:00,37.02,37.15,37.02,37.14,18600.0,32.7168,32.8317,32.7168,32.8229,18600.0
2005-06-01 14:40:00,37.15,37.15,36.8,36.83,36100.0,32.8317,32.8317,32.5224,32.5489,36100.0
2005-06-01 14:50:00,36.83,36.93,36.76,36.92,30300.0,32.5489,32.6373,32.487,32.6284,30300.0
2005-06-01 15:00:00,36.93,36.94,36.83,36.9,21700.0,32.6373,32.6461,32.5489,32.6108,21700.0
2005-06-01 15:10:00,36.9,36.92,36.85,36.92,15500.0,32.6108,32.6284,32.5666,32.6284,15500.0
2005-06-01 15:20:00,36.88,37.02,36.88,36.99,24700.0,32.5931,32.7168,32.5931,32.6903,24700.0
2005-06-01 15:30:00,36.98,37.18,36.98,37.18,47500.0,32.6815,32.8582,32.6815,32.8582,47500.0
2005-06-01 15:40:00,37.17,37.29,37.14,37.23,46800.0,32.8494,32.9554,32.8229,32.9024,46800.0
2005-06-01 15:50:00,37.23,37.23,37.23,37.23,0.0,32.9024,32.9024,32.9024,32.9024,0.0
2005-06-02 09:30:00,37.25,37.25,36.8,36.94,38500.0,32.9201,32.9201,32.5224,32.6461,38500.0
2005-06-02 09:40:00,36.97,37.29,36.94,37.14,27900.0,32.6726,32.9554,32.6461,32.8229,27900.0
2005-06-02 09:50:00,37.15,37.16,37.05,37.06,35200.0,32.8317,32.8405,32.7433,32.7522,35200.0
2005-06-02 10:00:00,37.06,37.19,36.96,36.98,16900.0,32.7522,32.8671,32.6638,32.6815,16900.0
2005-06-02 10:10:00,36.98,37.14,36.95,37.08,16000.0,32.6815,32.8229,32.6549,32.7698,16000.0
2005-06-02 10:20:00,37.06,37.09,37.06,37.08,10300.0,32.7522,32.7787,32.7522,32.7698,10300.0
2005-06-02 10:30:00,37.08,37.16,37.01,37.09,17000.0,32.7698,32.8405,32.708,32.7787,17000.0
2005-06-02 10:40:00,37.1,37.28,37.1,37.25,27900.0,32.7875,32.9466,32.7875,32.9201,27900.0
2005-06-02 10:50:00,37.25,37.25,36.99,37.01,9400.0,32.9201,32.9201,32.6903,32.708,9400.0
2005-06-02 11:00:00,37.02,37.04,36.91,36.93,13200.0,32.7168,32.7345,32.6196,32.6373,13200.0
2005-06-02 11:10:00,36.93,37.11,36.93,37.11,21100.0,32.6373,32.7964,32.6373,32.7964,21100.0
2005-06-02 11:20:00,37.11,37.21,37.1,37.21,17100.0,32.7964,32.8847,32.7875,32.8847,17100.0
2005-06-02 11:30:00,37.21,37.31,37.18,37.31,22800.0,32.8847,32.9731,32.8582,32.9731,22800.0
2005-06-02 11:40:00,37.31,37.39,37.25,37.27,23100.0,32.9731,33.0438,32.9201,32.9378,23100.0
2005-06-02 11:50:00,37.26,37.26,37.13,37.17,7400.0,32.9289,32.9289,32.814,32.8494,7400.0
2005-06-02 12:00:00,37.15,37.3,37.12,37.3,16500.0,32.8317,32.9643,32.8052,32.9643,16500.0
2005-06-02 12:10:00,37.3,37.3,37.25,37.28,7000.0,32.9643,32.9643,32.9201,32.9466,7000.0
2005-06-02 12:20:00,37.28,37.31,37.26,37.31,11600.0,32.9466,32.9731,32.9289,32.9731,11600.0
2005-06-02 12:30:00,37.31,37.34,37.26,37.26,9600.0,32.9731,32.9996,32.9289,32.9289,9600.0
2005-06-02 12:40:00,37.27,37.32,37.24,37.25,9500.0,32.9378,32.9819,32.9112,32.9201,9500.0
2005-06-02 12:50:00,37.26,37.32,37.25,37.26,7200.0,32.9289,32.9819,32.9201,32.9289,7200.0
2005-06-02 13:00:00,37.26,37.35,37.26,37.31,11600.0,32.9289,33.0085,32.9289,32.9731,11600.0
2005-06-02 13:10:00,37.32,37.35,37.27,37.35,6100.0,32.9819,33.0085,32.9378,33.0085,6100.0
2005-06-02 13:20:00,37.35,37.42,37.34,37.42,24800.0,33.0085,33.0703,32.9996,33.0703,24800.0
2005-06-02 13:30:00,37.41,37.44,37.37,37.44,12300.0,33.0615,33.088,33.0261,33.088,12300.0
2005-06-02 13:40:00,37.45,37.45,37.36,37.41,14300.0,33.0968,33.0968,33.0173,33.0615,14300.0
2005-06-02 13:50:00,37.4,37.44,37.3,37.4,39500.0,33.0526,33.088,32.9643,33.0526,39500.0
2005-06-02 14:00:00,37.39,37.45,37.38,37.45,12800.0,33.0438,33.0968,33.035,33.0968,12800.0
2005-06-02 14:10:00,37.44,37.45,37.36,37.4,11300.0,33.088,33.0968,33.0173,33.0526,11300.0
2005-06-02 14:20:00,37.4,37.48,37.39,37.47,10600.0,33.0526,33.1233,33.0438,33.1145,10600.0
2005-06-02 14:30:00,37.47,37.48,37.38,37.38,11300.0,33.1145,33.1233,33.035,33.035,11300.0
2005-06-02 14:40:00,37.39,37.43,37.37,37.39,9100.0,33.0438,33.0792,33.0261,33.0438,9100.0
2005-06-02 14:50:00,37.38,37.47,37.38,37.43,14700.0,33.035,33.1145,33.035,33.0792,14700.0
2005-06-02 15:00:00,37.42,37.49,37.39,37.42,17700.0,33.0703,33.1322,33.0438,33.0703,17700.0
2005-06-02 15:10:00,37.42,37.45,37.41,37.44,15900.0,33.0703,33.0968,33.0615,33.088,15900.0
2005-06-02 15:20:00,37.44,37.45,37.38,37.4,18100.0,33.088,33.0968,33.035,33.0526,18100.0
2005-06-02 15:30:00,37.42,37.49,37.42,37.49,20200.0,33.0703,33.1322,33.0703,33.1322,20200.0
2005-06-02 15:40:00,37.49,37.5,37.47,37.49,35100.0,33.1322,33.141,33.1145,33.1322,35100.0
2005-06-02 15:50:00,37.49,37.5,37.4,37.46,37000.0,33.1322,33.141,33.0526,33.1057,37000.0
2005-06-03 09:30:00,37.44,37.6,37.44,37.6,21600.0,33.088,33.2294,33.088,33.2294,21600.0
2005-06-03 09:40:00,37.61,37.89,37.56,37.83,37900.0,33.2382,33.4857,33.194,33.4327,37900.0
2005-06-03 09:50:00,37.81,37.93,37.81,37.85,18800.0,33.415,33.521,33.415,33.4503,18800.0
2005-06-03 10:00:00,37.86,37.9,37.84,37.88,32800.0,33.4592,33.4945,33.4415,33.4768,32800.0
2005-06-03 10:10:00,37.88,37.99,37.88,37.98,23200.0,33.4768,33.5741,33.4768,33.5652,23200.0
2005-06-03 10:20:00,37.97,37.98,37.88,37.88,20900.0,33.5564,33.5652,33.4768,33.4768,20900.0
2005-06-03 10:30:00,37.88,37.98,37.88,37.96,18200.0,33.4768,33.5652,33.4768,33.5475,18200.0
2005-06-03 10:40:00,37.96,38.04,37.95,38.03,51100.0,33.5475,33.6182,33.5387,33.6094,51100.0
2005-06-03 10:50:00,38.04,38.16,38.03,38.09,40700.0,33.6182,33.7243,33.6094,33.6624,40700.0
2005-06-03 11:00:00,38.08,38.1,38.05,38.06,9500.0,33.6536,33.6713,33.6271,33.6359,9500.0
2005-06-03 11:10:00,38.06,38.13,38.05,38.11,15400.0,33.6359,33.6978,33.6271,33.6801,15400.0
2005-06-03 11:20:00,38.12,38.19,38.09,38.18,22300.0,33.6889,33.7508,33.6624,33.742,22300.0
2005-06-03 11:30:00,38.18,38.2,38.11,38.11,19600.0,33.742,33.7597,33.6801,33.6801,19600.0
2005-06-03 11:40:00,38.11,38.12,38.04,38.04,19400.0,33.6801,33.6889,33.6182,33.6182,19400.0
2005-06-03 11:50:00,38.03,38.04,37.86,37.91,21600.0,33.6094,33.6182,33.4592,33.5034,21600.0
2005-06-03 12:00:00,37.92,38.05,37.92,38.04,15400.0,33.5122,33.6271,33.5122,33.6182,15400.0
2005-06-03 12:10:00,38.04,38.07,37.97,38.07,19500.0,33.6182,33.6448,33.5564,33.6448,19500.0
2005-06-03 12:20:00,38.07,38.07,38.03,38.07,6200.0,33.6448,33.6448,33.6094,33.6448,6200.0
2005-06-03 12:30:00,38.06,38.07,38.0,38.05,15200.0,33.6359,33.6448,33.5829,33.6271,15200.0
2005-06-03 12:40:00,38.03,38.04,38.0,38.03,5400.0,33.6094,33.6182,33.5829,33.6094,5400.0
2005-06-03 12:50:00,38.02,38.09,38.02,38.08,14300.0,33.6006,33.6624,33.6006,33.6536,14300.0
2005-06-03 13:00:00,38.08,38.08,38.02,38.04,5200.0,33.6536,33.6536,33.6006,33.6182,5200.0
2005-06-03 13:10:00,38.03,38.06,38.01,38.02,9200.0,33.6094,33.6359,33.5917,33.6006,9200.0
2005-06-03 13:20:00,38.02,38.05,37.97,38.02,10700.0,33.6006,33.6271,33.5564,33.6006,10700.0
2005-06-03 13:30:00,38.02,38.04,38.0,38.01,11500.0,33.6006,33.6182,33.5829,33.5917,11500.0
2005-06-03 13:40:00,38.01,38.01,37.98,37.99,27500.0,33.5917,33.5917,33.5652,33.5741,27500.0
2005-06-03 13:50:00,38.0,38.01,37.97,38.0,5000.0,33.5829,33.5917,33.5564,33.5829,5000.0
2005-06-03 14:00:00,38.0,38.03,37.97,38.03,18300.0,33.5829,33.6094,33.5564,33.6094,18300.0
2005-06-03 14:10:00,38.03,38.08,38.01,38.08,9900.0,33.6094,33.6536,33.5917,33.6536,9900.0
2005-06-03 14:20:00,38.09,38.12,38.06,38.06,20100.0,33.6624,33.6889,33.6359,33.6359,20100.0
2005-06-03 14:30:00,38.07,38.08,38.01,38.01,8900.0,33.6448,33.6536,33.5917,33.5917,8900.0
2005-06-03 14:40:00,38.02,38.04,37.99,38.0,10900.0,33.6006,33.6182,33.5741,33.5829,10900.0
2005-06-03 14:50:00,38.01,38.01,37.93,37.94,14500.0,33.5917,33.5917,33.521,33.5299,14500.0
2005-06-03 15:00:00,37.94,38.01,37.91,38.0,21100.0,33.5299,33.5917,33.5034,33.5829,21100.0
2005-06-03 15:10:00,38.0,38.0,37.93,37.93,11200.0,33.5829,33.5829,33.521,33.521,11200.0
2005-06-03 15:20:00,37.93,37.95,37.81,37.82,30500.0,33.521,33.5387,33.415,33.4238,30500.0
2005-06-03 15:30:00,37.83,37.86,37.78,37.78,26300.0,33.4327,33.4592,33.3885,33.3885,26300.0
2005-06-03 15:40:00,37.79,37.86,37.78,37.86,28800.0,33.3973,33.4592,33.3885,33.4592,28800.0
2005-06-03 15:50:00,37.85,37.85,37.72,37.72,29500.0,33.4503,33.4503,33.3354,33.3354,29500.0
2005-06-06 09:30:00,37.86,37.92,37.67,37.71,20800.0,33.4592,33.5122,33.2913,33.3266,20800.0
2005-06-06 09:40:00,37.66,37.86,37.66,37.71,22300.0,33.2824,33.4592,33.2824,33.3266,22300.0
2005-06-06 09:50:00,37.7,37.89,37.69,37.88,22700.0,33.3178,33.4857,33.3089,33.4768,22700.0
2005-06-06 10:00:00,37.88,37.9,37.65,37.75,33000.0,33.4768,33.4945,33.2736,33.362,33000.0
2005-06-06 10:10:00,37.75,37.85,37.72,37.77,24800.0,33.362,33.4503,33.3354,33.3796,24800.0
2005-06-06 10:20:00,37.77,37.85,37.75,37.77,27200.0,33.3796,33.4503,33.362,33.3796,27200.0
2005-06-06 10:30:00,37.75,37.81,37.72,37.72,25700.0,33.362,33.415,33.3354,33.3354,25700.0
2005-06-06 10:40:00,37.72,37.72,37.65,37.65,13300.0,33.3354,33.3354,33.2736,33.2736,13300.0
2005-06-06 10:50:00,37.66,37.68,37.6,37.62,11100.0,33.2824,33.3001,33.2294,33.2471,11100.0
2005-06-06 11:00:00,37.62,37.74,37.61,37.7,15700.0,33.2471,33.3531,33.2382,33.3178,15700.0
2005-06-06 11:10:00,37.7,37.76,37.7,37.75,27300.0,33.3178,33.3708,33.3178,33.362,27300.0
2005-06-06 11:20:00,37.75,37.79,37.74,37.78,47300.0,33.362,33.3973,33.3531,33.3885,47300.0
2005-06-06 11:30:00,37.78,37.89,37.78,37.84,14700.0,33.3885,33.4857,33.3885,33.4415,14700.0
2005-06-06 11:40:00,37.84,37.87,37.83,37.83,15000.0,33.4415,33.468,33.4327,33.4327,15000.0
2005-06-06 11:50:00,37.84,37.86,37.78,37.85,36100.0,33.4415,33.4592,33.3885,33.4503,36100.0
2005-06-06 12:00:00,37.86,37.87,37.81,37.86,14300.0,33.4592,33.468,33.415,33.4592,14300.0
2005-06-06 12:10:00,37.86,37.89,37.85,37.89,24600.0,33.4592,33.4857,33.4503,33.4857,24600.0
2005-06-06 12:20:00,37.89,37.9,37.83,37.83,24900.0,33.4857,33.4945,33.4327,33.4327,24900.0
2005-06-06 12:30:00,37.82,37.86,37.81,37.85,13400.0,33.4238,33.4592,33.415,33.4503,13400.0
2005-06-06 12:40:00,37.85,37.85,37.81,37.81,6000.0,33.4503,33.4503,33.415,33.415,6000.0
2005-06-06 12:50:00,37.82,37.85,37.82,37.85,8900.0,33.4238,33.4503,33.4238,33.4503,8900.0
2005-06-06 13:00:00,37.86,37.87,37.83,37.84,10800.0,33.4592,33.468,33.4327,33.4415,10800.0
2005-06-06 13:10:00,37.83,37.93,37.83,37.9,13100.0,33.4327,33.521,33.4327,33.4945,13100.0
2005-06-06 13:20:00,37.9,37.97,37.9,37.94,12800.0,33.4945,33.5564,33.4945,33.5299,12800.0
2005-06-06 13:30:00,37.93,37.93,37.89,37.92,7100.0,33.521,33.521,33.4857,33.5122,7100.0
2005-06-06 13:40:00,37.93,38.05,37.93,38.04,18500.0,33.521,33.6271,33.521,33.6182,18500.0
2005-06-06 13:50:00,38.03,38.1,38.02,38.02,29100.0,33.6094,33.6713,33.6006,33.6006,29100.0
2005-06-06 14:00:00,38.01,38.15,37.95,38.12,35100.0,33.5917,33.7155,33.5387,33.6889,35100.0
2005-06-06 14:10:00,38.05,38.18,38.05,38.11,28000.0,33.6271,33.742,33.6271,33.6801,28000.0
2005-06-06 14:20:00,38.1,38.15,38.1,38.11,21500.0,33.6713,33.7155,33.6713,33.6801,21500.0
2005-06-06 14:30:00,38.11,38.13,38.07,38.13,18100.0,33.6801,33.6978,33.6448,33.6978,18100.0
2005-06-06 14:40:00,38.13,38.13,38.02,38.03,27700.0,33.6978,33.6978,33.6006,33.6094,27700.0
2005-06-06 14:50:00,38.03,38.13,38.03,38.11,25200.0,33.6094,33.6978,33.6094,33.6801,25200.0
2005-06-06 15:00:00,38.11,38.14,38.06,38.09,27400.0,33.6801,33.7066,33.6359,33.6624,27400.0
2005-06-06 15:10:00,38.09,38.15,38.09,38.13,22500.0,33.6624,33.7155,33.6624,33.6978,22500.0
2005-06-06 15:20:00,38.14,38.24,38.14,38.23,30200.0,33.7066,33.795,33.7066,33.7862,30200.0
2005-06-06 15:30:00,38.24,38.24,38.18,38.2,46000.0,33.795,33.795,33.742,33.7597,46000.0
2005-06-06 15:40:00,38.2,38.24,38.17,38.18,37800.0,33.7597,33.795,33.7331,33.742,37800.0
2005-06-06 15:50:00,38.18,38.22,38.14,38.22,37800.0,33.742,33.7773,33.7066,33.7773,37800.0
2005-06-07 09:30:00,38.39,38.4,38.35,38.37,28300.0,33.9276,33.9364,33.8922,33.9099,28300.0
2005-06-07 09:40:00,38.37,38.69,38.37,38.57,34300.0,33.9099,34.1927,33.9099,34.0866,34300.0
2005-06-07 09:50:00,38.58,38.75,38.58,38.75,29200.0,34.0955,34.2457,34.0955,34.2457,29200.0
2005-06-07 10:00:00,38.71,38.8,38.56,38.64,31300.0,34.2104,34.2899,34.0778,34.1485,31300.0
2005-06-07 10:10:00,38.7,38.82,38.7,38.73,16100.0,34.2015,34.3076,34.2015,34.228,16100.0
2005-06-07 10:20:00,38.76,38.81,38.65,38.65,39200.0,34.2546,34.2987,34.1573,34.1573,39200.0
2005-06-07 10:30:00,38.65,38.65,38.48,38.58,59800.0,34.1573,34.1573,34.0071,34.0955,59800.0
2005-06-07 10:40:00,38.58,38.64,38.53,38.54,44900.0,34.0955,34.1485,34.0513,34.0601,44900.0
2005-06-07 10:50:00,38.54,38.58,38.54,38.58,23200.0,34.0601,34.0955,34.0601,34.0955,23200.0
2005-06-07 11:00:00,38.58,38.6,38.54,38.54,69800.0,34.0955,34.1132,34.0601,34.0601,69800.0
2005-06-07 11:10:00,38.55,38.6,38.51,38.52,23200.0,34.069,34.1132,34.0336,34.0425,23200.0
2005-06-07 11:20:00,38.52,38.53,38.48,38.5,46100.0,34.0425,34.0513,34.0071,34.0248,46100.0
2005-06-07 11:30:00,38.5,38.51,38.39,38.4,23600.0,34.0248,34.0336,33.9276,33.9364,23600.0
2005-06-07 11:40:00,38.38,38.4,38.3,38.38,23800.0,33.9187,33.9364,33.848,33.9187,23800.0
2005-06-07 11:50:00,38.38,38.46,38.37,38.44,53300.0,33.9187,33.9894,33.9099,33.9718,53300.0
2005-06-07 12:00:00,38.45,38.49,38.43,38.49,9700.0,33.9806,34.0159,33.9629,34.0159,9700.0
2005-06-07 12:10:00,38.49,38.52,38.49,38.52,12400.0,34.0159,34.0425,34.0159,34.0425,12400.0
2005-06-07 12:20:00,38.52,38.59,38.51,38.57,23100.0,34.0425,34.1043,34.0336,34.0866,23100.0
2005-06-07 12:30:00,38.57,38.58,38.51,38.51,13200.0,34.0866,34.0955,34.0336,34.0336,13200.0
2005-06-07 12:40:00,38.51,38.52,38.4,38.45,36800.0,34.0336,34.0425,33.9364,33.9806,36800.0
2005-06-07 12:50:00,38.45,38.58,38.43,38.58,65300.0,33.9806,34.0955,33.9629,34.0955,65300.0
2005-06-07 13:00:00,38.56,38.59,38.51,38.52,7500.0,34.0778,34.1043,34.0336,34.0425,7500.0
2005-06-07 13:10:00,38.53,38.55,38.5,38.51,8600.0,34.0513,34.069,34.0248,34.0336,8600.0
2005-06-07 13:20:00,38.52,38.52,38.39,38.39,18600.0,34.0425,34.0425,33.9276,33.9276,18600.0
2005-06-07 13:30:00,38.39,38.43,38.36,38.42,17000.0,33.9276,33.9629,33.9011,33.9541,17000.0
2005-06-07 13:40:00,38.43,38.45,38.36,38.37,10600.0,33.9629,33.9806,33.9011,33.9099,10600.0
2005-06-07 13:50:00,38.4,38.41,38.35,38.36,41400.0,33.9364,33.9452,33.8922,33.9011,41400.0
2005-06-07 14:00:00,38.35,38.4,38.31,38.38,9700.0,33.8922,33.9364,33.8569,33.9187,9700.0
2005-06-07 14:10:00,38.38,38.43,38.27,38.43,26700.0,33.9187,33.9629,33.8215,33.9629,26700.0
2005-06-07 14:20:00,38.43,38.43,38.22,38.25,43000.0,33.9629,33.9629,33.7773,33.8038,43000.0
2005-06-07 14:30:00,38.27,38.35,38.26,38.32,13300.0,33.8215,33.8922,33.8127,33.8657,13300.0
2005-06-07 14:40:00,38.3,38.32,38.27,38.27,10400.0,33.848,33.8657,33.8215,33.8215,10400.0
2005-06-07 14:50:00,38.28,38.31,38.26,38.26,9300.0,33.8304,33.8569,33.8127,33.8127,9300.0
2005-06-07 15:00:00,38.27,38.29,38.21,38.26,15200.0,33.8215,33.8392,33.7685,33.8127,15200.0
2005-06-07 15:10:00,38.26,38.3,38.22,38.23,16100.0,33.8127,33.848,33.7773,33.7862,16100.0
2005-06-07 15:20:00,38.23,38.25,38.21,38.23,26300.0,33.7862,33.8038,33.7685,33.7862,26300.0
2005-06-07 15:30:00,38.24,38.24,38.08,38.17,62400.0,33.795,33.795,33.6536,33.7331,62400.0
2005-06-07 15:40:00,38.17,38.2,38.1,38.19,21400.0,33.7331,33.7597,33.6713,33.7508,21400.0
2005-06-07 15:50:00,38.18,38.2,38.14,38.17,26900.0,33.742,33.7597,33.7066,33.7331,26900.0
2005-06-08 09:30:00,38.25,38.3,38.15,38.15,14700.0,33.8038,33.848,33.7155,33.7155,14700.0
2005-06-08 09:40:00,38.1,38.13,37.95,38.01,18000.0,33.6713,33.6978,33.5387,33.5917,18000.0
2005-06-08 09:50:00,38.02,38.04,37.89,37.89,17800.0,33.6006,33.6182,33.4857,33.4857,17800.0
2005-06-08 10:00:00,37.91,37.92,37.76,37.85,28600.0,33.5034,33.5122,33.3708,33.4503,28600.0
2005-06-08 10:10:00,37.82,37.84,37.7,37.78,10300.0,33.4238,33.4415,33.3178,33.3885,10300.0
2005-06-08 10:20:00,37.79,37.82,37.73,37.77,9400.0,33.3973,33.4238,33.3443,33.3796,9400.0
2005-06-08 10:30:00,37.78,37.81,37.75,37.79,13800.0,33.3885,33.415,33.362,33.3973,13800.0
2005-06-08 10:40:00,37.79,37.86,37.79,37.79,53800.0,33.3973,33.4592,33.3973,33.3973,53800.0
2005-06-08 10:50:00,37.79,37.91,37.77,37.91,22200.0,33.3973,33.5034,33.3796,33.5034,22200.0
2005-06-08 11:00:00,37.91,37.92,37.87,37.91,18500.0,33.5034,33.5122,33.468,33.5034,18500.0
2005-06-08 11:10:00,37.91,37.96,37.9,37.94,16600.0,33.5034,33.5475,33.4945,33.5299,16600.0
2005-06-08 11:20:00,37.94,37.97,37.92,37.97,14300.0,33.5299,33.5564,33.5122,33.5564,14300.0
2005-06-08 11:30:00,37.97,37.97,37.88,37.88,5500.0,33.5564,33.5564,33.4768,33.4768,5500.0
2005-06-08 11:40:00,37.9,37.9,37.84,37.85,4600.0,33.4945,33.4945,33.4415,33.4503,4600.0
2005-06-08 11:50:00,37.85,37.92,37.85,37.86,4800.0,33.4503,33.5122,33.4503,33.4592,4800.0
2005-06-08 12:00:00,37.87,37.9,37.85,37.89,9000.0,33.468,33.4945,33.4503,33.4857,9000.0
2005-06-08 12:10:00,37.9,37.94,37.89,37.9,6800.0,33.4945,33.5299,33.4857,33.4945,6800.0
2005-06-08 12:20:00,37.87,37.87,37.84,37.85,4700.0,33.468,33.468,33.4415,33.4503,4700.0
2005-06-08 12:30:00,37.85,37.88,37.83,37.87,6900.0,33.4503,33.4768,33.4327,33.468,6900.0
2005-06-08 12:40:00,37.89,37.92,37.87,37.91,5500.0,33.4857,33.5122,33.468,33.5034,5500.0
2005-06-08 12:50:00,37.9,37.91,37.85,37.85,6100.0,33.4945,33.5034,33.4503,33.4503,6100.0
2005-06-08 13:00:00,37.86,37.9,37.82,37.89,4800.0,33.4592,33.4945,33.4238,33.4857,4800.0
2005-06-08 13:10:00,37.85,37.85,37.82,37.84,4800.0,33.4503,33.4503,33.4238,33.4415,4800.0
2005-06-08 13:20:00,37.85,37.89,37.85,37.87,2900.0,33.4503,33.4857,33.4503,33.468,2900.0
2005-06-08 13:30:00,37.87,37.87,37.8,37.82,12600.0,33.468,33.468,33.4061,33.4238,12600.0
2005-06-08 13:40:00,37.83,37.89,37.81,37.83,5900.0,33.4327,33.4857,33.415,33.4327,5900.0
2005-06-08 13:50:00,37.82,37.82,37.71,37.72,9200.0,33.4238,33.4238,33.3266,33.3354,9200.0
2005-06-08 14:00:00,37.7,37.7,37.47,37.51,23200.0,33.3178,33.3178,33.1145,33.1499,23200.0
2005-06-08 14:10:00,37.49,37.49,37.36,37.39,9700.0,33.1322,33.1322,33.0173,33.0438,9700.0
2005-06-08 14:20:00,37.41,37.5,37.41,37.49,8100.0,33.0615,33.141,33.0615,33.1322,8100.0
2005-06-08 14:30:00,37.46,37.56,37.46,37.55,7700.0,33.1057,33.194,33.1057,33.1852,7700.0
2005-06-08 14:40:00,37.55,37.56,37.41,37.44,6300.0,33.1852,33.194,33.0615,33.088,6300.0
2005-06-08 14:50:00,37.42,37.45,37.37,37.37,5800.0,33.0703,33.0968,33.0261,33.0261,5800.0
2005-06-08 15:00:00,37.34,37.44,37.34,37.41,9200.0,32.9996,33.088,32.9996,33.0615,9200.0
2005-06-08 15:10:00,37.35,37.41,37.34,37.36,19000.0,33.0085,33.0615,32.9996,33.0173,19000.0
2005-06-08 15:20:00,37.34,37.43,37.31,37.43,13800.0,32.9996,33.0792,32.9731,33.0792,13800.0
2005-06-08 15:30:00,37.43,37.5,37.41,37.5,8800.0,33.0792,33.141,33.0615,33.141,8800.0
2005-06-08 15:40:00,37.51,37.53,37.43,37.47,16300.0,33.1499,33.1675,33.0792,33.1145,16300.0
2005-06-08 15:50:00,37.48,37.57,37.48,37.49,26400.0,33.1233,33.2029,33.1233,33.1322,26400.0
2005-06-09 09:30:00,37.53,37.65,37.49,37.62,15400.0,33.1675,33.2736,33.1322,33.2471,15400.0
2005-06-09 09:40:00,37.63,37.8,37.62,37.78,23000.0,33.2559,33.4061,33.2471,33.3885,23000.0
2005-06-09 09:50:00,37.79,38.0,37.79,37.9,36000.0,33.3973,33.5829,33.3973,33.4945,36000.0
2005-06-09 10:00:00,37.89,37.99,37.77,37.95,21800.0,33.4857,33.5741,33.3796,33.5387,21800.0
2005-06-09 10:10:00,37.95,38.0,37.85,37.86,21100.0,33.5387,33.5829,33.4503,33.4592,21100.0
2005-06-09 10:20:00,37.87,37.99,37.87,37.87,12400.0,33.468,33.5741,33.468,33.468,12400.0
2005-06-09 10:30:00,37.86,37.9,37.85,37.89,13200.0,33.4592,33.4945,33.4503,33.4857,13200.0
2005-06-09 10:40:00,37.88,37.95,37.8,37.92,13900.0,33.4768,33.5387,33.4061,33.5122,13900.0
2005-06-09 10:50:00,37.93,37.99,37.93,37.98,11500.0,33.521,33.5741,33.521,33.5652,11500.0
2005-06-09 11:00:00,37.98,38.0,37.94,37.96,10200.0,33.5652,33.5829,33.5299,33.5475,10200.0
2005-06-09 11:10:00,37.96,37.96,37.88,37.9,9400.0,33.5475,33.5475,33.4768,33.4945,9400.0
2005-06-09 11:20:00,37.9,37.93,37.88,37.88,6400.0,33.4945,33.521,33.4768,33.4768,6400.0
2005-06-09 11:30:00,37.89,38.05,37.89,38.01,24900.0,33.4857,33.6271,33.4857,33.5917,24900.0
2005-06-09 11:40:00,38.01,38.24,38.0,38.12,77700.0,33.5917,33.795,33.5829,33.6889,77700.0
2005-06-09 11:50:00,38.12,38.27,38.11,38.21,44900.0,33.6889,33.8215,33.6801,33.7685,44900.0
2005-06-09 12:00:00,38.22,38.23,38.12,38.19,64700.0,33.7773,33.7862,33.6889,33.7508,64700.0
2005-06-09 12:10:00,38.2,38.23,38.19,38.2,34600.0,33.7597,33.7862,33.7508,33.7597,34600.0
2005-06-09 12:20:00,38.2,38.32,38.2,38.27,32200.0,33.7597,33.8657,33.7597,33.8215,32200.0
2005-06-09 12:30:00,38.27,38.29,38.21,38.21,9200.0,33.8215,33.8392,33.7685,33.7685,9200.0
2005-06-09 12:40:00,38.21,38.22,38.13,38.21,9300.0,33.7685,33.7773,33.6978,33.7685,9300.0
2005-06-09 12:50:00,38.22,38.25,38.18,38.2,14300.0,33.7773,33.8038,33.742,33.7597,14300.0
2005-06-09 13:00:00,38.2,38.25,38.2,38.25,23900.0,33.7597,33.8038,33.7597,33.8038,23900.0
2005-06-09 13:10:00,38.25,38.29,38.25,38.26,19000.0,33.8038,33.8392,33.8038,33.8127,19000.0
2005-06-09 13:20:00,38.25,38.29,38.22,38.28,21800.0,33.8038,33.8392,33.7773,33.8304,21800.0
2005-06-09 13:30:00,38.29,38.32,38.28,38.31,21300.0,33.8392,33.8657,33.8304,33.8569,21300.0
2005-06-09 13:40:00,38.31,38.38,38.31,38.37,22300.0,33.8569,33.9187,33.8569,33.9099,22300.0
2005-06-09 13:50:00,38.37,38.39,38.32,38.35,20700.0,33.9099,33.9276,33.8657,33.8922,20700.0
2005-06-09 14:00:00,38.38,38.4,38.35,38.37,21200.0,33.9187,33.9364,33.8922,33.9099,21200.0
2005-06-09 14:10:00,38.36,38.39,38.32,38.38,9200.0,33.9011,33.9276,33.8657,33.9187,9200.0
2005-06-09 14:20:00,38.37,38.37,38.3,38.31,32000.0,33.9099,33.9099,33.848,33.8569,32000.0
2005-06-09 14:30:00,38.32,38.37,38.29,38.34,25900.0,33.8657,33.9099,33.8392,33.8834,25900.0
2005-06-09 14:40:00,38.33,38.4,38.32,38.33,21900.0,33.8745,33.9364,33.8657,33.8745,21900.0
2005-06-09 14:50:00,38.33,38.35,38.31,38.32,6800.0,33.8745,33.8922,33.8569,33.8657,6800.0
2005-06-09 15:00:00,38.32,38.34,38.26,38.33,48600.0,33.8657,33.8834,33.8127,33.8745,48600.0
2005-06-09 15:10:00,38.33,38.35,38.3,38.31,14800.0,33.8745,33.8922,33.848,33.8569,14800.0
2005-06-09 15:20:00,38.32,38.35,38.31,38.33,105000.0,33.8657,33.8922,33.8569,33.8745,105000.0
2005-06-09 15:30:00,38.34,38.43,38.34,38.43,23400.0,33.8834,33.9629,33.8834,33.9629,23400.0
2005-06-09 15:40:00,38.43,38.49,38.43,38.49,39700.0,33.9629,34.0159,33.9629,34.0159,39700.0
2005-06-09 15:50:00,38.49,38.56,38.49,38.56,82900.0,34.0159,34.0778,34.0159,34.0778,82900.0
2005-06-10 09:30:00,39.33,39.33,38.5,38.51,34500.0,34.7583,34.7583,34.0248,34.0336,34500.0
2005-06-10 09:40:00,38.55,38.87,38.55,38.8,21000.0,34.069,34.3518,34.069,34.2899,21000.0
2005-06-10 09:50:00,38.8,38.82,38.69,38.7,18200.0,34.2899,34.3076,34.1927,34.2015,18200.0
2005-06-10 10:00:00,38.64,38.65,38.53,38.53,13000.0,34.1485,34.1573,34.0513,34.0513,13000.0
2005-06-10 10:10:00,38.5,38.54,38.47,38.5,63000.0,34.0248,34.0601,33.9983,34.0248,63000.0
2005-06-10 10:20:00,38.51,38.52,38.39,38.4,20600.0,34.0336,34.0425,33.9276,33.9364,20600.0
2005-06-10 10:30:00,38.4,38.48,38.35,38.44,13900.0,33.9364,34.0071,33.8922,33.9718,13900.0
2005-06-10 10:40:00,38.42,38.46,38.31,38.31,12100.0,33.9541,33.9894,33.8569,33.8569,12100.0
2005-06-10 10:50:00,38.32,38.34,38.3,38.32,3300.0,33.8657,33.8834,33.848,33.8657,3300.0
2005-06-10 11:00:00,38.34,38.34,38.29,38.32,7700.0,33.8834,33.8834,33.8392,33.8657,7700.0
2005-06-10 11:10:00,38.32,38.37,38.3,38.31,6800.0,33.8657,33.9099,33.848,33.8569,6800.0
2005-06-10 11:20:00,38.26,38.36,38.26,38.35,14800.0,33.8127,33.9011,33.8127,33.8922,14800.0
2005-06-10 11:30:00,38.35,38.37,38.18,38.21,21500.0,33.8922,33.9099,33.742,33.7685,21500.0
2005-06-10 11:40:00,38.22,38.25,38.22,38.25,6300.0,33.7773,33.8038,33.7773,33.8038,6300.0
2005-06-10 11:50:00,38.25,38.3,38.14,38.15,12000.0,33.8038,33.848,33.7066,33.7155,12000.0
2005-06-10 12:00:00,38.15,38.21,38.06,38.06,13900.0,33.7155,33.7685,33.6359,33.6359,13900.0
2005-06-10 12:10:00,38.07,38.09,38.0,38.0,8200.0,33.6448,33.6624,33.5829,33.5829,8200.0
2005-06-10 12:20:00,38.0,38.01,37.92,37.98,11300.0,33.5829,33.5917,33.5122,33.5652,11300.0
2005-06-10 12:30:00,37.96,38.08,37.96,38.04,8100.0,33.5475,33.6536,33.5475,33.6182,8100.0
2005-06-10 12:40:00,38.02,38.1,37.98,38.09,4200.0,33.6006,33.6713,33.5652,33.6624,4200.0
2005-06-10 12:50:00,38.1,38.15,38.06,38.14,2700.0,33.6713,33.7155,33.6359,33.7066,2700.0
2005-06-10 13:00:00,38.11,38.13,38.06,38.11,3100.0,33.6801,33.6978,33.6359,33.6801,3100.0
2005-06-10 13:10:00,38.1,38.1,38.07,38.07,7900.0,33.6713,33.6713,33.6448,33.6448,7900.0
2005-06-10 13:20:00,38.08,38.08,38.01,38.01,4100.0,33.6536,33.6536,33.5917,33.5917,4100.0
2005-06-10 13:30:00,38.03,38.14,38.03,38.14,6000.0,33.6094,33.7066,33.6094,33.7066,6000.0
2005-06-10 13:40:00,38.14,38.16,38.14,38.14,6400.0,33.7066,33.7243,33.7066,33.7066,6400.0
2005-06-10 13:50:00,38.14,38.14,38.07,38.09,5500.0,33.7066,33.7066,33.6448,33.6624,5500.0
2005-06-10 14:00:00,38.1,38.13,38.06,38.07,6900.0,33.6713,33.6978,33.6359,33.6448,6900.0
2005-06-10 14:10:00,38.08,38.08,38.06,38.06,1900.0,33.6536,33.6536,33.6359,33.6359,1900.0
2005-06-10 14:20:00,38.08,38.13,38.06,38.07,6100.0,33.6536,33.6978,33.6359,33.6448,6100.0
2005-06-10 14:30:00,38.1,38.12,38.09,38.1,3800.0,33.6713,33.6889,33.6624,33.6713,3800.0
2005-06-10 14:40:00,38.11,38.12,38.07,38.09,6300.0,33.6801,33.6889,33.6448,33.6624,6300.0
2005-06-10 14:50:00,38.09,38.12,38.05,38.07,9000.0,33.6624,33.6889,33.6271,33.6448,9000.0
2005-06-10 15:00:00,38.08,38.17,38.08,38.1,12000.0,33.6536,33.7331,33.6536,33.6713,12000.0
2005-06-10 15:10:00,38.12,38.15,38.09,38.11,7700.0,33.6889,33.7155,33.6624,33.6801,7700.0
2005-06-10 15:20:00,38.1,38.15,38.08,38.09,9700.0,33.6713,33.7155,33.6536,33.6624,9700.0
2005-06-10 15:30:00,38.09,38.18,38.09,38.16,24500.0,33.6624,33.742,33.6624,33.7243,24500.0
2005-06-10 15:40:00,38.18,38.21,38.12,38.18,14000.0,33.742,33.7685,33.6889,33.742,14000.0
2005-06-10 15:50:00,38.18,38.23,38.18,38.18,23100.0,33.742,33.7862,33.742,33.742,23100.0
2005-06-13 09:30:00,38.19,38.29,38.14,38.15,20800.0,33.7508,33.8392,33.7066,33.7155,20800.0
2005-06-13 09:40:00,38.08,38.2,38.03,38.08,21000.0,33.6536,33.7597,33.6094,33.6536,21000.0
2005-06-13 09:50:00,38.1,38.27,38.1,38.24,10600.0,33.6713,33.8215,33.6713,33.795,10600.0
2005-06-13 10:00:00,38.23,38.23,38.05,38.18,10900.0,33.7862,33.7862,33.6271,33.742,10900.0
2005-06-13 10:10:00,38.18,38.18,38.05,38.1,8500.0,33.742,33.742,33.6271,33.6713,8500.0
2005-06-13 10:20:00,38.1,38.14,38.06,38.12,5200.0,33.6713,33.7066,33.6359,33.6889,5200.0
2005-06-13 10:30:00,38.09,38.23,38.09,38.2,15400.0,33.6624,33.7862,33.6624,33.7597,15400.0
2005-06-13 10:40:00,38.2,38.24,38.17,38.23,10400.0,33.7597,33.795,33.7331,33.7862,10400.0
2005-06-13 10:50:00,38.23,38.24,38.16,38.23,13300.0,33.7862,33.795,33.7243,33.7862,13300.0
2005-06-13 11:00:00,38.23,38.33,38.17,38.25,46600.0,33.7862,33.8745,33.7331,33.8038,46600.0
2005-06-13 11:10:00,38.26,38.26,38.2,38.25,6600.0,33.8127,33.8127,33.7597,33.8038,6600.0
2005-06-13 11:20:00,38.24,38.33,38.22,38.33,11200.0,33.795,33.8745,33.7773,33.8745,11200.0
2005-06-13 11:30:00,38.35,38.39,38.29,38.32,7600.0,33.8922,33.9276,33.8392,33.8657,7600.0
2005-06-13 11:40:00,38.31,38.4,38.31,38.4,14500.0,33.8569,33.9364,33.8569,33.9364,14500.0
2005-06-13 11:50:00,38.4,38.5,38.4,38.48,4700.0,33.9364,34.0248,33.9364,34.0071,4700.0
2005-06-13 12:00:00,38.46,38.46,38.43,38.43,4600.0,33.9894,33.9894,33.9629,33.9629,4600.0
2005-06-13 12:10:00,38.44,38.45,38.38,38.4,3500.0,33.9718,33.9806,33.9187,33.9364,3500.0
2005-06-13 12:20:00,38.41,38.5,38.4,38.5,5100.0,33.9452,34.0248,33.9364,34.0248,5100.0
2005-06-13 12:30:00,38.5,38.51,38.42,38.44,3900.0,34.0248,34.0336,33.9541,33.9718,3900.0
2005-06-13 12:40:00,38.43,38.44,38.38,38.42,6800.0,33.9629,33.9718,33.9187,33.9541,6800.0
2005-06-13 12:50:00,38.42,38.53,38.42,38.5,8500.0,33.9541,34.0513,33.9541,34.0248,8500.0
2005-06-13 13:00:00,38.49,38.51,38.46,38.47,6300.0,34.0159,34.0336,33.9894,33.9983,6300.0
2005-06-13 13:10:00,38.47,38.5,38.45,38.5,6000.0,33.9983,34.0248,33.9806,34.0248,6000.0
2005-06-13 13:20:00,38.5,38.58,38.5,38.56,4900.0,34.0248,34.0955,34.0248,34.0778,4900.0
2005-06-13 13:30:00,38.57,38.57,38.45,38.45,5100.0,34.0866,34.0866,33.9806,33.9806,5100.0
2005-06-13 13:40:00,38.45,38.47,38.43,38.43,5600.0,33.9806,33.9983,33.9629,33.9629,5600.0
2005-06-13 13:50:00,38.43,38.44,38.33,38.37,13800.0,33.9629,33.9718,33.8745,33.9099,13800.0
2005-06-13 14:00:00,38.39,38.48,38.37,38.45,12000.0,33.9276,34.0071,33.9099,33.9806,12000.0
2005-06-13 14:10:00,38.46,38.47,38.27,38.27,8600.0,33.9894,33.9983,33.8215,33.8215,8600.0
2005-06-13 14:20:00,38.3,38.35,38.25,38.29,10600.0,33.848,33.8922,33.8038,33.8392,10600.0
2005-06-13 14:30:00,38.27,38.37,38.22,38.32,12000.0,33.8215,33.9099,33.7773,33.8657,12000.0
2005-06-13 14:40:00,38.32,38.4,38.32,38.34,11100.0,33.8657,33.9364,33.8657,33.8834,11100.0
2005-06-13 14:50:00,38.35,38.47,38.35,38.45,6200.0,33.8922,33.9983,33.8922,33.9806,6200.0
2005-06-13 15:00:00,38.48,38.48,38.27,38.45,15500.0,34.0071,34.0071,33.8215,33.9806,15500.0
2005-06-13 15:10:00,38.44,38.46,38.25,38.31,12800.0,33.9718,33.9894,33.8038,33.8569,12800.0
2005-06-13 15:20:00,38.29,38.41,38.26,38.41,11200.0,33.8392,33.9452,33.8127,33.9452,11200.0
2005-06-13 15:30:00,38.39,38.45,38.36,38.44,9400.0,33.9276,33.9806,33.9011,33.9718,9400.0
2005-06-13 15:40:00,38.45,38.49,38.44,38.48,15500.0,33.9806,34.0159,33.9718,34.0071,15500.0
2005-06-13 15:50:00,38.47,38.57,38.47,38.56,19600.0,33.9983,34.0866,33.9983,34.0778,19600.0
2005-06-14 09:30:00,38.57,38.9,38.55,38.79,27500.0,34.0866,34.3783,34.069,34.2811,27500.0
2005-06-14 09:40:00,38.81,38.93,38.8,38.83,29900.0,34.2987,34.4048,34.2899,34.3164,29900.0
2005-06-14 09:50:00,38.82,38.89,38.78,38.88,56500.0,34.3076,34.3694,34.2722,34.3606,56500.0
2005-06-14 10:00:00,38.88,39.0,38.86,38.93,38900.0,34.3606,34.4667,34.3429,34.4048,38900.0
2005-06-14 10:10:00,38.94,39.03,38.94,38.96,16000.0,34.4136,34.4932,34.4136,34.4313,16000.0
2005-06-14 10:20:00,38.94,38.98,38.87,38.96,13000.0,34.4136,34.449,34.3518,34.4313,13000.0
2005-06-14 10:30:00,38.96,39.0,38.92,38.94,9400.0,34.4313,34.4667,34.396,34.4136,9400.0
2005-06-14 10:40:00,38.93,38.95,38.87,38.95,28900.0,34.4048,34.4225,34.3518,34.4225,28900.0
2005-06-14 10:50:00,38.95,38.98,38.88,38.96,21400.0,34.4225,34.449,34.3606,34.4313,21400.0
2005-06-14 11:00:00,38.96,38.96,38.89,38.92,11300.0,34.4313,34.4313,34.3694,34.396,11300.0
2005-06-14 11:10:00,38.92,38.99,38.92,38.97,16200.0,34.396,34.4578,34.396,34.4401,16200.0
2005-06-14 11:20:00,38.97,39.0,38.96,38.98,19300.0,34.4401,34.4667,34.4313,34.449,19300.0
2005-06-14 11:30:00,38.98,39.21,38.97,39.19,41100.0,34.449,34.6522,34.4401,34.6346,41100.0
2005-06-14 11:40:00,39.21,39.26,39.12,39.16,26700.0,34.6522,34.6964,34.5727,34.6081,26700.0
2005-06-14 11:50:00,39.14,39.41,39.12,39.41,35000.0,34.5904,34.829,34.5727,34.829,35000.0
2005-06-14 12:00:00,39.39,39.4,39.27,39.28,28000.0,34.8113,34.8202,34.7053,34.7141,28000.0
2005-06-14 12:10:00,39.26,39.29,39.26,39.26,10100.0,34.6964,34.7229,34.6964,34.6964,10100.0
2005-06-14 12:20:00,39.26,39.32,39.24,39.31,20100.0,34.6964,34.7495,34.6788,34.7406,20100.0
2005-06-14 12:30:00,39.31,39.34,39.28,39.29,7400.0,34.7406,34.7671,34.7141,34.7229,7400.0
2005-06-14 12:40:00,39.29,39.35,39.27,39.35,12200.0,34.7229,34.776,34.7053,34.776,12200.0
2005-06-14 12:50:00,39.35,39.35,39.3,39.31,5700.0,34.776,34.776,34.7318,34.7406,5700.0
2005-06-14 13:00:00,39.3,39.32,39.29,39.31,14800.0,34.7318,34.7495,34.7229,34.7406,14800.0
2005-06-14 13:10:00,39.31,39.31,39.27,39.28,14200.0,34.7406,34.7406,34.7053,34.7141,14200.0
2005-06-14 13:20:00,39.28,39.3,39.25,39.26,11400.0,34.7141,34.7318,34.6876,34.6964,11400.0
2005-06-14 13:30:00,39.26,39.27,39.24,39.24,6500.0,34.6964,34.7053,34.6788,34.6788,6500.0
2005-06-14 13:40:00,39.24,39.32,39.24,39.31,12100.0,34.6788,34.7495,34.6788,34.7406,12100.0
2005-06-14 13:50:00,39.3,39.31,39.3,39.31,5300.0,34.7318,34.7406,34.7318,34.7406,5300.0
2005-06-14 14:00:00,39.3,39.31,39.26,39.29,20300.0,34.7318,34.7406,34.6964,34.7229,20300.0
2005-06-14 14:10:00,39.29,39.29,39.26,39.27,7200.0,34.7229,34.7229,34.6964,34.7053,7200.0
2005-06-14 14:20:00,39.26,39.29,39.24,39.25,16700.0,34.6964,34.7229,34.6788,34.6876,16700.0
2005-06-14 14:30:00,39.25,39.31,39.22,39.25,16800.0,34.6876,34.7406,34.6611,34.6876,16800.0
2005-06-14 14:40:00,39.26,39.29,39.24,39.27,11400.0,34.6964,34.7229,34.6788,34.7053,11400.0
2005-06-14 14:50:00,39.27,39.35,39.27,39.35,24200.0,34.7053,34.776,34.7053,34.776,24200.0
2005-06-14 15:00:00,39.35,39.42,39.34,39.39,47700.0,34.776,34.8378,34.7671,34.8113,47700.0
2005-06-14 15:10:00,39.39,39.4,39.36,39.36,12100.0,34.8113,34.8202,34.7848,34.7848,12100.0
2005-06-14 15:20:00,39.37,39.39,39.36,39.38,14100.0,34.7937,34.8113,34.7848,34.8025,14100.0
2005-06-14 15:30:00,39.38,39.4,39.36,39.39,19800.0,34.8025,34.8202,34.7848,34.8113,19800.0
2005-06-14 15:40:00,39.4,39.49,39.39,39.49,27500.0,34.8202,34.8997,34.8113,34.8997,27500.0
2005-06-14 15:50:00,39.49,39.49,39.41,39.45,32300.0,34.8997,34.8997,34.829,34.8644,32300.0
2005-06-15 09:30:00,39.87,39.87,39.53,39.53,36100.0,35.2355,35.2355,34.9351,34.9351,36100.0
2005-06-15 09:40:00,39.53,39.53,39.36,39.39,15900.0,34.9351,34.9351,34.7848,34.8113,15900.0
2005-06-15 09:50:00,39.39,39.39,39.06,39.15,19900.0,34.8113,34.8113,34.5197,34.5992,19900.0
2005-06-15 10:00:00,39.13,39.22,39.13,39.16,34200.0,34.5815,34.6611,34.5815,34.6081,34200.0
2005-06-15 10:10:00,39.16,39.22,38.99,39.09,16200.0,34.6081,34.6611,34.4578,34.5462,16200.0
2005-06-15 10:20:00,39.12,39.16,38.92,38.94,28600.0,34.5727,34.6081,34.396,34.4136,28600.0
2005-06-15 10:30:00,38.92,38.92,38.8,38.82,29800.0,34.396,34.396,34.2899,34.3076,29800.0
2005-06-15 10:40:00,38.81,38.89,38.71,38.75,24700.0,34.2987,34.3694,34.2104,34.2457,24700.0
2005-06-15 10:50:00,38.75,38.76,38.62,38.66,16000.0,34.2457,34.2546,34.1308,34.1662,16000.0
2005-06-15 11:00:00,38.65,38.8,38.6,38.79,17900.0,34.1573,34.2899,34.1132,34.2811,17900.0
2005-06-15 11:10:00,38.76,38.76,38.63,38.67,9000.0,34.2546,34.2546,34.1397,34.175,9000.0
2005-06-15 11:20:00,38.68,38.77,38.68,38.77,8100.0,34.1839,34.2634,34.1839,34.2634,8100.0
2005-06-15 11:30:00,38.78,38.85,38.76,38.84,10300.0,34.2722,34.3341,34.2546,34.3253,10300.0
2005-06-15 11:40:00,38.84,38.88,38.8,38.82,10500.0,34.3253,34.3606,34.2899,34.3076,10500.0
2005-06-15 11:50:00,38.82,38.86,38.68,38.69,7400.0,34.3076,34.3429,34.1839,34.1927,7400.0
2005-06-15 12:00:00,38.68,38.71,38.58,38.71,31700.0,34.1839,34.2104,34.0955,34.2104,31700.0
2005-06-15 12:10:00,38.7,38.74,38.68,38.69,13800.0,34.2015,34.2369,34.1839,34.1927,13800.0
2005-06-15 12:20:00,38.69,38.72,38.67,38.7,5000.0,34.1927,34.2192,34.175,34.2015,5000.0
2005-06-15 12:30:00,38.69,38.86,38.69,38.85,9900.0,34.1927,34.3429,34.1927,34.3341,9900.0
2005-06-15 12:40:00,38.83,38.84,38.79,38.84,8000.0,34.3164,34.3253,34.2811,34.3253,8000.0
2005-06-15 12:50:00,38.84,38.84,38.78,38.78,6400.0,34.3253,34.3253,34.2722,34.2722,6400.0
2005-06-15 13:00:00,38.78,38.93,38.77,38.93,12500.0,34.2722,34.4048,34.2634,34.4048,12500.0
2005-06-15 13:10:00,38.93,38.93,38.82,38.83,15100.0,34.4048,34.4048,34.3076,34.3164,15100.0
2005-06-15 13:20:00,38.84,38.84,38.66,38.69,11900.0,34.3253,34.3253,34.1662,34.1927,11900.0
2005-06-15 13:30:00,38.7,38.8,38.69,38.78,9900.0,34.2015,34.2899,34.1927,34.2722,9900.0
2005-06-15 13:40:00,38.78,38.88,38.72,38.88,11700.0,34.2722,34.3606,34.2192,34.3606,11700.0
2005-06-15 13:50:00,38.88,38.92,38.85,38.88,13600.0,34.3606,34.396,34.3341,34.3606,13600.0
2005-06-15 14:00:00,38.88,38.91,38.84,38.84,11400.0,34.3606,34.3871,34.3253,34.3253,11400.0
2005-06-15 14:10:00,38.85,38.99,38.85,38.98,21300.0,34.3341,34.4578,34.3341,34.449,21300.0
2005-06-15 14:20:00,38.98,38.99,38.91,38.97,20300.0,34.449,34.4578,34.3871,34.4401,20300.0
2005-06-15 14:30:00,38.97,38.98,38.9,38.9,19500.0,34.4401,34.449,34.3783,34.3783,19500.0
2005-06-15 14:40:00,38.91,39.03,38.89,39.01,22500.0,34.3871,34.4932,34.3694,34.4755,22500.0
2005-06-15 14:50:00,39.01,39.02,38.85,38.86,13400.0,34.4755,34.4843,34.3341,34.3429,13400.0
2005-06-15 15:00:00,38.85,38.89,38.84,38.86,16100.0,34.3341,34.3694,34.3253,34.3429,16100.0
2005-06-15 15:10:00,38.86,38.93,38.86,38.93,7900.0,34.3429,34.4048,34.3429,34.4048,7900.0
2005-06-15 15:20:00,38.93,38.93,38.83,38.92,29600.0,34.4048,34.4048,34.3164,34.396,29600.0
2005-06-15 15:30:00,38.92,38.93,38.85,38.86,13500.0,34.396,34.4048,34.3341,34.3429,13500.0
2005-06-15 15:40:00,38.86,38.9,38.83,38.84,33500.0,34.3429,34.3783,34.3164,34.3253,33500.0
2005-06-15 15:50:00,38.84,38.93,38.84,38.9,40200.0,34.3253,34.4048,34.3253,34.3783,40200.0
2005-06-16 09:30:00,38.95,39.09,38.64,38.95,41700.0,34.4225,34.5462,34.1485,34.4225,41700.0
2005-06-16 09:40:00,38.95,39.0,38.82,38.89,17300.0,34.4225,34.4667,34.3076,34.3694,17300.0
2005-06-16 09:50:00,38.85,38.86,38.63,38.66,18900.0,34.3341,34.3429,34.1397,34.1662,18900.0
2005-06-16 10:00:00,38.66,38.93,38.66,38.82,17100.0,34.1662,34.4048,34.1662,34.3076,17100.0
2005-06-16 10:10:00,38.82,38.86,38.68,38.68,12000.0,34.3076,34.3429,34.1839,34.1839,12000.0
2005-06-16 10:20:00,38.68,38.71,38.53,38.53,17600.0,34.1839,34.2104,34.0513,34.0513,17600.0
2005-06-16 10:30:00,38.53,38.71,38.52,38.69,10900.0,34.0513,34.2104,34.0425,34.1927,10900.0
2005-06-16 10:40:00,38.69,38.8,38.6,38.6,26400.0,34.1927,34.2899,34.1132,34.1132,26400.0
2005-06-16 10:50:00,38.6,38.67,38.56,38.63,12100.0,34.1132,34.175,34.0778,34.1397,12100.0
2005-06-16 11:00:00,38.62,38.64,38.55,38.56,39000.0,34.1308,34.1485,34.069,34.0778,39000.0
2005-06-16 11:10:00,38.56,38.58,38.43,38.51,17200.0,34.0778,34.0955,33.9629,34.0336,17200.0
2005-06-16 11:20:00,38.5,38.5,38.38,38.38,9900.0,34.0248,34.0248,33.9187,33.9187,9900.0
2005-06-16 11:30:00,38.38,38.45,38.38,38.44,12000.0,33.9187,33.9806,33.9187,33.9718,12000.0
2005-06-16 11:40:00,38.45,38.45,38.4,38.41,25400.0,33.9806,33.9806,33.9364,33.9452,25400.0
2005-06-16 11:50:00,38.41,38.52,38.4,38.49,17100.0,33.9452,34.0425,33.9364,34.0159,17100.0
2005-06-16 12:00:00,38.48,38.49,38.41,38.42,10500.0,34.0071,34.0159,33.9452,33.9541,10500.0
2005-06-16 12:10:00,38.42,38.43,38.35,38.43,13100.0,33.9541,33.9629,33.8922,33.9629,13100.0
2005-06-16 12:20:00,38.43,38.43,38.39,38.39,3800.0,33.9629,33.9629,33.9276,33.9276,3800.0
2005-06-16 12:30:00,38.39,38.42,38.36,38.38,8500.0,33.9276,33.9541,33.9011,33.9187,8500.0
2005-06-16 12:40:00,38.38,38.4,38.38,38.4,10500.0,33.9187,33.9364,33.9187,33.9364,10500.0
2005-06-16 12:50:00,38.4,38.4,38.26,38.29,9600.0,33.9364,33.9364,33.8127,33.8392,9600.0
2005-06-16 13:00:00,38.31,38.5,38.18,38.23,23000.0,33.8569,34.0248,33.742,33.7862,23000.0
2005-06-16 13:10:00,38.24,38.35,38.22,38.31,10000.0,33.795,33.8922,33.7773,33.8569,10000.0
2005-06-16 13:20:00,38.31,38.31,38.19,38.23,11700.0,33.8569,33.8569,33.7508,33.7862,11700.0
2005-06-16 13:30:00,38.23,38.34,38.23,38.31,13600.0,33.7862,33.8834,33.7862,33.8569,13600.0
2005-06-16 13:40:00,38.3,38.3,38.25,38.29,8000.0,33.848,33.848,33.8038,33.8392,8000.0
2005-06-16 13:50:00,38.29,38.29,38.22,38.28,8300.0,33.8392,33.8392,33.7773,33.8304,8300.0
2005-06-16 14:00:00,38.29,38.33,38.27,38.32,23700.0,33.8392,33.8745,33.8215,33.8657,23700.0
2005-06-16 14:10:00,38.32,38.37,38.32,38.35,15500.0,33.8657,33.9099,33.8657,33.8922,15500.0
2005-06-16 14:20:00,38.34,38.37,38.34,38.34,10500.0,33.8834,33.9099,33.8834,33.8834,10500.0
2005-06-16 14:30:00,38.34,38.4,38.3,38.34,43200.0,33.8834,33.9364,33.848,33.8834,43200.0
2005-06-16 14:40:00,38.37,38.5,38.35,38.49,11600.0,33.9099,34.0248,33.8922,34.0159,11600.0
2005-06-16 14:50:00,38.49,38.57,38.49,38.56,10200.0,34.0159,34.0866,34.0159,34.0778,10200.0
2005-06-16 15:00:00,38.57,38.59,38.54,38.55,11800.0,34.0866,34.1043,34.0601,34.069,11800.0
2005-06-16 15:10:00,38.55,38.58,38.54,38.54,14200.0,34.069,34.0955,34.0601,34.0601,14200.0
2005-06-16 15:20:00,38.53,38.59,38.53,38.53,30000.0,34.0513,34.1043,34.0513,34.0513,30000.0
2005-06-16 15:30:00,38.54,38.65,38.54,38.65,23700.0,34.0601,34.1573,34.0601,34.1573,23700.0
2005-06-16 15:40:00,38.65,38.66,38.58,38.63,20700.0,34.1573,34.1662,34.0955,34.1397,20700.0
2005-06-16 15:50:00,38.63,38.75,38.63,38.74,57100.0,34.1397,34.2457,34.1397,34.2369,57100.0
2005-06-17 09:30:00,39.2,39.2,38.92,38.95,251300.0,34.6434,34.6434,34.396,34.4225,251300.0
2005-06-17 09:40:00,38.95,39.22,38.95,39.21,83300.0,34.4225,34.6611,34.4225,34.6522,83300.0
2005-06-17 09:50:00,39.21,39.27,39.05,39.18,43200.0,34.6522,34.7053,34.5108,34.6257,43200.0
2005-06-17 10:00:00,39.26,39.32,39.19,39.32,32700.0,34.6964,34.7495,34.6346,34.7495,32700.0
2005-06-17 10:10:00,39.32,39.38,39.23,39.32,26100.0,34.7495,34.8025,34.6699,34.7495,26100.0
2005-06-17 10:20:00,39.34,39.47,39.34,39.36,35100.0,34.7671,34.882,34.7671,34.7848,35100.0
2005-06-17 10:30:00,39.35,39.54,39.35,39.49,30200.0,34.776,34.9439,34.776,34.8997,30200.0
2005-06-17 10:40:00,39.5,39.57,39.45,39.45,25100.0,34.9085,34.9704,34.8644,34.8644,25100.0
2005-06-17 10:50:00,39.46,39.5,39.42,39.44,7900.0,34.8732,34.9085,34.8378,34.8555,7900.0
2005-06-17 11:00:00,39.43,39.45,39.37,39.44,10300.0,34.8467,34.8644,34.7937,34.8555,10300.0
2005-06-17 11:10:00,39.43,39.46,39.35,39.35,10700.0,34.8467,34.8732,34.776,34.776,10700.0
2005-06-17 11:20:00,39.35,39.4,39.33,39.37,14800.0,34.776,34.8202,34.7583,34.7937,14800.0
2005-06-17 11:30:00,39.38,39.43,39.34,39.35,10300.0,34.8025,34.8467,34.7671,34.776,10300.0
2005-06-17 11:40:00,39.34,39.45,39.34,39.37,14200.0,34.7671,34.8644,34.7671,34.7937,14200.0
2005-06-17 11:50:00,39.37,39.43,39.31,39.4,6400.0,34.7937,34.8467,34.7406,34.8202,6400.0
2005-06-17 12:00:00,39.39,39.41,39.31,39.31,10000.0,34.8113,34.829,34.7406,34.7406,10000.0
2005-06-17 12:10:00,39.31,39.32,39.29,39.29,4200.0,34.7406,34.7495,34.7229,34.7229,4200.0
2005-06-17 12:20:00,39.29,39.29,39.23,39.23,8300.0,34.7229,34.7229,34.6699,34.6699,8300.0
2005-06-17 12:30:00,39.23,39.28,39.21,39.25,9900.0,34.6699,34.7141,34.6522,34.6876,9900.0
2005-06-17 12:40:00,39.24,39.27,39.24,39.25,5900.0,34.6788,34.7053,34.6788,34.6876,5900.0
2005-06-17 12:50:00,39.25,39.34,39.25,39.33,39700.0,34.6876,34.7671,34.6876,34.7583,39700.0
2005-06-17 13:00:00,39.32,39.33,39.29,39.3,8400.0,34.7495,34.7583,34.7229,34.7318,8400.0
2005-06-17 13:10:00,39.29,39.41,39.29,39.36,10200.0,34.7229,34.829,34.7229,34.7848,10200.0
2005-06-17 13:20:00,39.36,39.43,39.35,39.43,8800.0,34.7848,34.8467,34.776,34.8467,8800.0
2005-06-17 13:30:00,39.43,39.56,39.43,39.51,25400.0,34.8467,34.9616,34.8467,34.9174,25400.0
2005-06-17 13:40:00,39.51,39.64,39.51,39.62,24600.0,34.9174,35.0323,34.9174,35.0146,24600.0
2005-06-17 13:50:00,39.62,39.68,39.62,39.67,46300.0,35.0146,35.0676,35.0146,35.0588,46300.0
2005-06-17 14:00:00,39.6,39.71,39.6,39.71,99400.0,34.9969,35.0941,34.9969,35.0941,99400.0
2005-06-17 14:10:00,39.7,39.7,39.63,39.63,14700.0,35.0853,35.0853,35.0234,35.0234,14700.0
2005-06-17 14:20:00,39.64,39.66,39.59,39.61,14300.0,35.0323,35.0499,34.9881,35.0058,14300.0
2005-06-17 14:30:00,39.6,39.65,39.59,39.6,17900.0,34.9969,35.0411,34.9881,34.9969,17900.0
2005-06-17 14:40:00,39.59,39.59,39.44,39.49,25200.0,34.9881,34.9881,34.8555,34.8997,25200.0
2005-06-17 14:50:00,39.49,39.51,39.46,39.47,36600.0,34.8997,34.9174,34.8732,34.882,36600.0
2005-06-17 15:00:00,39.46,39.51,39.45,39.5,11000.0,34.8732,34.9174,34.8644,34.9085,11000.0
2005-06-17 15:10:00,39.5,39.5,39.44,39.48,11000.0,34.9085,34.9085,34.8555,34.8909,11000.0
2005-06-17 15:20:00,39.49,39.5,39.45,39.45,24000.0,34.8997,34.9085,34.8644,34.8644,24000.0
2005-06-17 15:30:00,39.46,39.5,39.44,39.44,23000.0,34.8732,34.9085,34.8555,34.8555,23000.0
2005-06-17 15:40:00,39.45,39.5,39.42,39.43,72100.0,34.8644,34.9085,34.8378,34.8467,72100.0
2005-06-17 15:50:00,39.42,39.46,39.38,39.44,49500.0,34.8378,34.8732,34.8025,34.8555,49500.0
2005-06-20 09:30:00,39.42,39.42,39.03,39.15,16200.0,34.8378,34.8378,34.4932,34.5992,16200.0
2005-06-20 09:40:00,39.15,39.24,39.11,39.21,10900.0,34.5992,34.6788,34.5639,34.6522,10900.0
2005-06-20 09:50:00,39.2,39.31,39.15,39.23,13300.0,34.6434,34.7406,34.5992,34.6699,13300.0
2005-06-20 10:00:00,39.23,39.24,39.11,39.12,16200.0,34.6699,34.6788,34.5639,34.5727,16200.0
2005-06-20 10:10:00,39.11,39.12,39.06,39.07,17800.0,34.5639,34.5727,34.5197,34.5285,17800.0
2005-06-20 10:20:00,39.08,39.14,39.08,39.1,22100.0,34.5374,34.5904,34.5374,34.555,22100.0
2005-06-20 10:30:00,39.11,39.14,39.07,39.14,28100.0,34.5639,34.5904,34.5285,34.5904,28100.0
2005-06-20 10:40:00,39.1,39.2,39.1,39.18,8700.0,34.555,34.6434,34.555,34.6257,8700.0
2005-06-20 10:50:00,39.19,39.19,39.14,39.15,12000.0,34.6346,34.6346,34.5904,34.5992,12000.0
2005-06-20 11:00:00,39.15,39.29,39.15,39.26,19800.0,34.5992,34.7229,34.5992,34.6964,19800.0
2005-06-20 11:10:00,39.25,39.28,39.08,39.1,14200.0,34.6876,34.7141,34.5374,34.555,14200.0
2005-06-20 11:20:00,39.1,39.13,39.03,39.06,14400.0,34.555,34.5815,34.4932,34.5197,14400.0
2005-06-20 11:30:00,39.06,39.08,39.05,39.06,10500.0,34.5197,34.5374,34.5108,34.5197,10500.0
2005-06-20 11:40:00,39.06,39.2,39.06,39.19,10900.0,34.5197,34.6434,34.5197,34.6346,10900.0
2005-06-20 11:50:00,39.2,39.2,39.14,39.14,12100.0,34.6434,34.6434,34.5904,34.5904,12100.0
2005-06-20 12:00:00,39.14,39.21,39.14,39.2,10800.0,34.5904,34.6522,34.5904,34.6434,10800.0
2005-06-20 12:10:00,39.19,39.21,39.18,39.21,15800.0,34.6346,34.6522,34.6257,34.6522,15800.0
2005-06-20 12:20:00,39.21,39.26,39.2,39.24,12800.0,34.6522,34.6964,34.6434,34.6788,12800.0
2005-06-20 12:30:00,39.24,39.25,39.21,39.22,18400.0,34.6788,34.6876,34.6522,34.6611,18400.0
2005-06-20 12:40:00,39.22,39.22,39.2,39.2,24400.0,34.6611,34.6611,34.6434,34.6434,24400.0
2005-06-20 12:50:00,39.21,39.22,39.21,39.21,12200.0,34.6522,34.6611,34.6522,34.6522,12200.0
2005-06-20 13:00:00,39.21,39.28,39.2,39.28,14400.0,34.6522,34.7141,34.6434,34.7141,14400.0
2005-06-20 13:10:00,39.28,39.31,39.27,39.28,7600.0,34.7141,34.7406,34.7053,34.7141,7600.0
2005-06-20 13:20:00,39.28,39.29,39.25,39.25,16800.0,34.7141,34.7229,34.6876,34.6876,16800.0
2005-06-20 13:30:00,39.25,39.26,39.25,39.26,15100.0,34.6876,34.6964,34.6876,34.6964,15100.0
2005-06-20 13:40:00,39.26,39.28,39.24,39.28,20400.0,34.6964,34.7141,34.6788,34.7141,20400.0
2005-06-20 13:50:00,39.3,39.34,39.27,39.27,21800.0,34.7318,34.7671,34.7053,34.7053,21800.0
2005-06-20 14:00:00,39.27,39.28,39.2,39.2,41900.0,34.7053,34.7141,34.6434,34.6434,41900.0
2005-06-20 14:10:00,39.19,39.22,39.17,39.18,21500.0,34.6346,34.6611,34.6169,34.6257,21500.0
2005-06-20 14:20:00,39.18,39.23,39.18,39.23,21100.0,34.6257,34.6699,34.6257,34.6699,21100.0
2005-06-20 14:30:00,39.24,39.32,39.19,39.31,34300.0,34.6788,34.7495,34.6346,34.7406,34300.0
2005-06-20 14:40:00,39.32,39.37,39.27,39.29,22800.0,34.7495,34.7937,34.7053,34.7229,22800.0
2005-06-20 14:50:00,39.28,39.28,39.24,39.27,8700.0,34.7141,34.7141,34.6788,34.7053,8700.0
2005-06-20 15:00:00,39.27,39.3,39.2,39.29,62600.0,34.7053,34.7318,34.6434,34.7229,62600.0
2005-06-20 15:10:00,39.29,39.37,39.26,39.37,27900.0,34.7229,34.7937,34.6964,34.7937,27900.0
2005-06-20 15:20:00,39.37,39.5,39.37,39.5,20000.0,34.7937,34.9085,34.7937,34.9085,20000.0
2005-06-20 15:30:00,39.5,39.58,39.5,39.55,36500.0,34.9085,34.9792,34.9085,34.9527,36500.0
2005-06-20 15:40:00,39.55,39.55,39.4,39.46,42600.0,34.9527,34.9527,34.8202,34.8732,42600.0
2005-06-20 15:50:00,39.45,39.45,39.4,39.4,44800.0,34.8644,34.8644,34.8202,34.8202,44800.0
2005-06-21 09:30:00,39.28,39.37,39.14,39.31,14400.0,34.7141,34.7937,34.5904,34.7406,14400.0
2005-06-21 09:40:00,39.31,39.33,39.11,39.11,18000.0,34.7406,34.7583,34.5639,34.5639,18000.0
2005-06-21 09:50:00,39.12,39.14,39.0,39.12,25600.0,34.5727,34.5904,34.4667,34.5727,25600.0
2005-06-21 10:00:00,39.11,39.22,39.05,39.17,15300.0,34.5639,34.6611,34.5108,34.6169,15300.0
2005-06-21 10:10:00,39.12,39.13,38.96,39.0,32000.0,34.5727,34.5815,34.4313,34.4667,32000.0
2005-06-21 10:20:00,39.0,39.0,38.9,38.96,37900.0,34.4667,34.4667,34.3783,34.4313,37900.0
2005-06-21 10:30:00,38.94,39.01,38.94,38.96,48500.0,34.4136,34.4755,34.4136,34.4313,48500.0
2005-06-21 10:40:00,38.95,39.0,38.91,38.97,66400.0,34.4225,34.4667,34.3871,34.4401,66400.0
2005-06-21 10:50:00,38.96,39.0,38.93,38.99,86200.0,34.4313,34.4667,34.4048,34.4578,86200.0
2005-06-21 11:00:00,38.99,38.99,38.95,38.97,17600.0,34.4578,34.4578,34.4225,34.4401,17600.0
2005-06-21 11:10:00,38.97,38.97,38.94,38.95,16800.0,34.4401,34.4401,34.4136,34.4225,16800.0
2005-06-21 11:20:00,38.94,38.94,38.86,38.87,12500.0,34.4136,34.4136,34.3429,34.3518,12500.0
2005-06-21 11:30:00,38.87,38.88,38.81,38.85,40100.0,34.3518,34.3606,34.2987,34.3341,40100.0
2005-06-21 11:40:00,38.85,38.85,38.75,38.85,29100.0,34.3341,34.3341,34.2457,34.3341,29100.0
2005-06-21 11:50:00,38.87,38.87,38.72,38.73,18300.0,34.3518,34.3518,34.2192,34.228,18300.0
2005-06-21 12:00:00,38.73,38.8,38.73,38.76,17400.0,34.228,34.2899,34.228,34.2546,17400.0
2005-06-21 12:10:00,38.76,38.87,38.75,38.8,21700.0,34.2546,34.3518,34.2457,34.2899,21700.0
2005-06-21 12:20:00,38.79,38.8,38.73,38.76,16400.0,34.2811,34.2899,34.228,34.2546,16400.0
2005-06-21 12:30:00,38.76,38.8,38.73,38.8,10800.0,34.2546,34.2899,34.228,34.2899,10800.0
2005-06-21 12:40:00,38.79,38.86,38.79,38.82,5600.0,34.2811,34.3429,34.2811,34.3076,5600.0
2005-06-21 12:50:00,38.84,38.84,38.78,38.81,11000.0,34.3253,34.3253,34.2722,34.2987,11000.0
2005-06-21 13:00:00,38.81,38.86,38.78,38.78,7700.0,34.2987,34.3429,34.2722,34.2722,7700.0
2005-06-21 13:10:00,38.77,38.81,38.7,38.74,12500.0,34.2634,34.2987,34.2015,34.2369,12500.0
2005-06-21 13:20:00,38.73,38.81,38.7,38.79,9500.0,34.228,34.2987,34.2015,34.2811,9500.0
2005-06-21 13:30:00,38.78,38.78,38.73,38.73,17900.0,34.2722,34.2722,34.228,34.228,17900.0
2005-06-21 13:40:00,38.73,38.8,38.71,38.76,19500.0,34.228,34.2899,34.2104,34.2546,19500.0
2005-06-21 13:50:00,38.76,38.78,38.7,38.73,17100.0,34.2546,34.2722,34.2015,34.228,17100.0
2005-06-21 14:00:00,38.74,38.75,38.7,38.75,28600.0,34.2369,34.2457,34.2015,34.2457,28600.0
2005-06-21 14:10:00,38.75,38.82,38.73,38.75,38000.0,34.2457,34.3076,34.228,34.2457,38000.0
2005-06-21 14:20:00,38.75,38.75,38.7,38.73,19700.0,34.2457,34.2457,34.2015,34.228,19700.0
2005-06-21 14:30:00,38.73,38.75,38.72,38.74,18200.0,34.228,34.2457,34.2192,34.2369,18200.0
2005-06-21 14:40:00,38.73,38.75,38.71,38.72,15200.0,34.228,34.2457,34.2104,34.2192,15200.0
2005-06-21 14:50:00,38.72,38.75,38.7,38.74,19600.0,34.2192,34.2457,34.2015,34.2369,19600.0
2005-06-21 15:00:00,38.74,38.75,38.59,38.61,29800.0,34.2369,34.2457,34.1043,34.122,29800.0
2005-06-21 15:10:00,38.61,38.64,38.55,38.55,41800.0,34.122,34.1485,34.069,34.069,41800.0
2005-06-21 15:20:00,38.56,38.62,38.53,38.61,41500.0,34.0778,34.1308,34.0513,34.122,41500.0
2005-06-21 15:30:00,38.63,38.75,38.6,38.74,35200.0,34.1397,34.2457,34.1132,34.2369,35200.0
2005-06-21 15:40:00,38.74,38.76,38.71,38.75,43200.0,34.2369,34.2546,34.2104,34.2457,43200.0
2005-06-21 15:50:00,38.74,38.76,38.7,38.74,49600.0,34.2369,34.2546,34.2015,34.2369,49600.0
2005-06-22 09:30:00,38.98,39.03,38.96,39.01,40900.0,34.449,34.4932,34.4313,34.4755,40900.0
2005-06-22 09:40:00,39.0,39.01,38.94,38.94,24800.0,34.4667,34.4755,34.4136,34.4136,24800.0
2005-06-22 09:50:00,38.94,38.95,38.86,38.86,16000.0,34.4136,34.4225,34.3429,34.3429,16000.0
2005-06-22 10:00:00,38.84,38.92,38.8,38.91,15200.0,34.3253,34.396,34.2899,34.3871,15200.0
2005-06-22 10:10:00,38.91,38.91,38.79,38.8,14800.0,34.3871,34.3871,34.2811,34.2899,14800.0
2005-06-22 10:20:00,38.8,38.87,38.75,38.87,129800.0,34.2899,34.3518,34.2457,34.3518,129800.0
2005-06-22 10:30:00,38.84,38.9,38.83,38.9,55600.0,34.3253,34.3783,34.3164,34.3783,55600.0
2005-06-22 10:40:00,38.89,38.89,38.75,38.75,27200.0,34.3694,34.3694,34.2457,34.2457,27200.0
2005-06-22 10:50:00,38.75,38.75,38.68,38.69,10800.0,34.2457,34.2457,34.1839,34.1927,10800.0
2005-06-22 11:00:00,38.69,38.76,38.66,38.76,13600.0,34.1927,34.2546,34.1662,34.2546,13600.0
2005-06-22 11:10:00,38.77,38.84,38.76,38.8,56600.0,34.2634,34.3253,34.2546,34.2899,56600.0
2005-06-22 11:20:00,38.8,38.87,38.74,38.84,12500.0,34.2899,34.3518,34.2369,34.3253,12500.0
2005-06-22 11:30:00,38.85,38.87,38.81,38.87,6400.0,34.3341,34.3518,34.2987,34.3518,6400.0
2005-06-22 11:40:00,38.87,38.89,38.85,38.87,11600.0,34.3518,34.3694,34.3341,34.3518,11600.0
2005-06-22 11:50:00,38.87,38.87,38.81,38.81,4700.0,34.3518,34.3518,34.2987,34.2987,4700.0
2005-06-22 12:00:00,38.82,38.83,38.77,38.77,52300.0,34.3076,34.3164,34.2634,34.2634,52300.0
2005-06-22 12:10:00,38.77,38.81,38.76,38.81,2900.0,34.2634,34.2987,34.2546,34.2987,2900.0
2005-06-22 12:20:00,38.81,38.83,38.8,38.81,7200.0,34.2987,34.3164,34.2899,34.2987,7200.0
2005-06-22 12:30:00,38.81,38.83,38.8,38.8,9500.0,34.2987,34.3164,34.2899,34.2899,9500.0
2005-06-22 12:40:00,38.79,38.79,38.77,38.79,9700.0,34.2811,34.2811,34.2634,34.2811,9700.0
2005-06-22 12:50:00,38.79,38.86,38.78,38.85,30400.0,34.2811,34.3429,34.2722,34.3341,30400.0
2005-06-22 13:00:00,38.85,38.88,38.84,38.84,12200.0,34.3341,34.3606,34.3253,34.3253,12200.0
2005-06-22 13:10:00,38.83,38.87,38.82,38.86,10600.0,34.3164,34.3518,34.3076,34.3429,10600.0
2005-06-22 13:20:00,38.87,38.87,38.83,38.84,15400.0,34.3518,34.3518,34.3164,34.3253,15400.0
2005-06-22 13:30:00,38.84,38.86,38.83,38.85,8600.0,34.3253,34.3429,34.3164,34.3341,8600.0
2005-06-22 13:40:00,38.85,38.85,38.78,38.8,9700.0,34.3341,34.3341,34.2722,34.2899,9700.0
2005-06-22 13:50:00,38.8,38.8,38.78,38.79,10200.0,34.2899,34.2899,34.2722,34.2811,10200.0
2005-06-22 14:00:00,38.78,38.79,38.72,38.74,19800.0,34.2722,34.2811,34.2192,34.2369,19800.0
2005-06-22 14:10:00,38.76,38.82,38.76,38.81,17100.0,34.2546,34.3076,34.2546,34.2987,17100.0
2005-06-22 14:20:00,38.81,38.86,38.79,38.81,15800.0,34.2987,34.3429,34.2811,34.2987,15800.0
2005-06-22 14:30:00,38.81,38.85,38.79,38.85,22700.0,34.2987,34.3341,34.2811,34.3341,22700.0
2005-06-22 14:40:00,38.86,38.86,38.81,38.84,10900.0,34.3429,34.3429,34.2987,34.3253,10900.0
2005-06-22 14:50:00,38.83,38.93,38.82,38.89,54900.0,34.3164,34.4048,34.3076,34.3694,54900.0
2005-06-22 15:00:00,38.89,38.89,38.76,38.79,12100.0,34.3694,34.3694,34.2546,34.2811,12100.0
2005-06-22 15:10:00,38.79,38.83,38.79,38.83,25200.0,34.2811,34.3164,34.2811,34.3164,25200.0
2005-06-22 15:20:00,38.82,39.22,38.76,38.79,81800.0,34.3076,34.6611,34.2546,34.2811,81800.0
2005-06-22 15:30:00,38.79,38.8,38.67,38.77,52800.0,34.2811,34.2899,34.175,34.2634,52800.0
2005-06-22 15:40:00,38.78,38.84,38.78,38.84,23600.0,34.2722,34.3253,34.2722,34.3253,23600.0
2005-06-22 15:50:00,38.84,38.87,38.81,38.85,120700.0,34.3253,34.3518,34.2987,34.3341,120700.0
2005-06-23 09:30:00,38.9,38.9,38.8,38.86,22100.0,34.3783,34.3783,34.2899,34.3429,22100.0
2005-06-23 09:40:00,38.85,38.91,38.8,38.88,13500.0,34.3341,34.3871,34.2899,34.3606,13500.0
2005-06-23 09:50:00,38.89,38.94,38.83,38.83,23600.0,34.3694,34.4136,34.3164,34.3164,23600.0
2005-06-23 10:00:00,38.83,38.9,38.81,38.88,38600.0,34.3164,34.3783,34.2987,34.3606,38600.0
2005-06-23 10:10:00,38.87,38.9,38.87,38.89,10500.0,34.3518,34.3783,34.3518,34.3694,10500.0
2005-06-23 10:20:00,38.88,38.9,38.86,38.87,23100.0,34.3606,34.3783,34.3429,34.3518,23100.0
2005-06-23 10:30:00,38.87,38.88,38.82,38.85,24000.0,34.3518,34.3606,34.3076,34.3341,24000.0
2005-06-23 10:40:00,38.87,38.89,38.83,38.84,42500.0,34.3518,34.3694,34.3164,34.3253,42500.0
2005-06-23 10:50:00,38.84,38.85,38.82,38.85,26700.0,34.3253,34.3341,34.3076,34.3341,26700.0
2005-06-23 11:00:00,38.85,38.91,38.84,38.9,62200.0,34.3341,34.3871,34.3253,34.3783,62200.0
2005-06-23 11:10:00,38.9,38.92,38.87,38.9,16600.0,34.3783,34.396,34.3518,34.3783,16600.0
2005-06-23 11:20:00,38.89,38.92,38.85,38.85,21100.0,34.3694,34.396,34.3341,34.3341,21100.0
2005-06-23 11:30:00,38.85,38.87,38.81,38.84,12100.0,34.3341,34.3518,34.2987,34.3253,12100.0
2005-06-23 11:40:00,38.85,38.88,38.83,38.85,14600.0,34.3341,34.3606,34.3164,34.3341,14600.0
2005-06-23 11:50:00,38.85,38.88,38.81,38.82,16100.0,34.3341,34.3606,34.2987,34.3076,16100.0
2005-06-23 12:00:00,38.82,38.87,38.77,38.87,16800.0,34.3076,34.3518,34.2634,34.3518,16800.0
2005-06-23 12:10:00,38.88,38.91,38.87,38.9,7000.0,34.3606,34.3871,34.3518,34.3783,7000.0
2005-06-23 12:20:00,38.89,38.9,38.87,38.9,7900.0,34.3694,34.3783,34.3518,34.3783,7900.0
2005-06-23 12:30:00,38.87,38.94,38.86,38.9,36600.0,34.3518,34.4136,34.3429,34.3783,36600.0
2005-06-23 12:40:00,38.89,38.92,38.88,38.88,6500.0,34.3694,34.396,34.3606,34.3606,6500.0
2005-06-23 12:50:00,38.89,38.9,38.86,38.87,11100.0,34.3694,34.3783,34.3429,34.3518,11100.0
2005-06-23 13:00:00,38.86,38.9,38.85,38.87,16300.0,34.3429,34.3783,34.3341,34.3518,16300.0
2005-06-23 13:10:00,38.88,38.94,38.87,38.9,34900.0,34.3606,34.4136,34.3518,34.3783,34900.0
2005-06-23 13:20:00,38.91,38.91,38.84,38.84,14000.0,34.3871,34.3871,34.3253,34.3253,14000.0
2005-06-23 13:30:00,38.84,38.89,38.82,38.82,60400.0,34.3253,34.3694,34.3076,34.3076,60400.0
2005-06-23 13:40:00,38.79,38.8,38.72,38.72,15300.0,34.2811,34.2899,34.2192,34.2192,15300.0
2005-06-23 13:50:00,38.73,38.75,38.64,38.74,71600.0,34.228,34.2457,34.1485,34.2369,71600.0
2005-06-23 14:00:00,38.74,38.75,38.7,38.71,26100.0,34.2369,34.2457,34.2015,34.2104,26100.0
2005-06-23 14:10:00,38.7,38.76,38.69,38.76,30200.0,34.2015,34.2546,34.1927,34.2546,30200.0
2005-06-23 14:20:00,38.75,38.8,38.74,38.77,26800.0,34.2457,34.2899,34.2369,34.2634,26800.0
2005-06-23 14:30:00,38.76,38.76,38.7,38.72,31100.0,34.2546,34.2546,34.2015,34.2192,31100.0
2005-06-23 14:40:00,38.72,38.72,38.62,38.67,26500.0,34.2192,34.2192,34.1308,34.175,26500.0
2005-06-23 14:50:00,38.67,38.69,38.65,38.69,49600.0,34.175,34.1927,34.1573,34.1927,49600.0
2005-06-23 15:00:00,38.69,38.71,38.55,38.56,24400.0,34.1927,34.2104,34.069,34.0778,24400.0
2005-06-23 15:10:00,38.56,38.58,38.51,38.51,23400.0,34.0778,34.0955,34.0336,34.0336,23400.0
2005-06-23 15:20:00,38.5,38.55,38.4,38.41,33100.0,34.0248,34.069,33.9364,33.9452,33100.0
2005-06-23 15:30:00,38.41,38.5,38.39,38.44,42000.0,33.9452,34.0248,33.9276,33.9718,42000.0
2005-06-23 15:40:00,38.44,38.49,38.42,38.43,41800.0,33.9718,34.0159,33.9541,33.9629,41800.0
2005-06-23 15:50:00,38.44,38.5,38.42,38.43,216900.0,33.9718,34.0248,33.9541,33.9629,216900.0
2005-06-24 09:30:00,38.35,38.49,38.23,38.47,52400.0,33.8922,34.0159,33.7862,33.9983,52400.0
2005-06-24 09:40:00,38.45,38.52,38.42,38.44,98600.0,33.9806,34.0425,33.9541,33.9718,98600.0
2005-06-24 09:50:00,38.45,38.48,38.34,38.35,23600.0,33.9806,34.0071,33.8834,33.8922,23600.0
2005-06-24 10:00:00,38.33,38.4,38.23,38.4,37200.0,33.8745,33.9364,33.7862,33.9364,37200.0
2005-06-24 10:10:00,38.4,38.41,38.24,38.25,21200.0,33.9364,33.9452,33.795,33.8038,21200.0
2005-06-24 10:20:00,38.24,38.24,38.13,38.16,15000.0,33.795,33.795,33.6978,33.7243,15000.0
2005-06-24 10:30:00,38.14,38.23,38.14,38.19,18900.0,33.7066,33.7862,33.7066,33.7508,18900.0
2005-06-24 10:40:00,38.19,38.25,38.12,38.15,46600.0,33.7508,33.8038,33.6889,33.7155,46600.0
2005-06-24 10:50:00,38.16,38.23,38.15,38.21,21000.0,33.7243,33.7862,33.7155,33.7685,21000.0
2005-06-24 11:00:00,38.2,38.25,38.19,38.2,46400.0,33.7597,33.8038,33.7508,33.7597,46400.0
2005-06-24 11:10:00,38.18,38.28,38.15,38.2,44500.0,33.742,33.8304,33.7155,33.7597,44500.0
2005-06-24 11:20:00,38.21,38.23,38.15,38.23,17800.0,33.7685,33.7862,33.7155,33.7862,17800.0
2005-06-24 11:30:00,38.23,38.24,38.15,38.16,25800.0,33.7862,33.795,33.7155,33.7243,25800.0
2005-06-24 11:40:00,38.16,38.22,38.15,38.15,14300.0,33.7243,33.7773,33.7155,33.7155,14300.0
2005-06-24 11:50:00,38.15,38.28,38.15,38.24,18500.0,33.7155,33.8304,33.7155,33.795,18500.0
2005-06-24 12:00:00,38.24,38.24,38.06,38.09,32800.0,33.795,33.795,33.6359,33.6624,32800.0
2005-06-24 12:10:00,38.08,38.28,38.05,38.28,26700.0,33.6536,33.8304,33.6271,33.8304,26700.0
2005-06-24 12:20:00,38.28,38.29,38.15,38.15,7600.0,33.8304,33.8392,33.7155,33.7155,7600.0
2005-06-24 12:30:00,38.15,38.16,38.12,38.16,15000.0,33.7155,33.7243,33.6889,33.7243,15000.0
2005-06-24 12:40:00,38.14,38.15,38.13,38.13,5400.0,33.7066,33.7155,33.6978,33.6978,5400.0
2005-06-24 12:50:00,38.12,38.13,38.12,38.12,14500.0,33.6889,33.6978,33.6889,33.6889,14500.0
2005-06-24 13:00:00,38.13,38.17,38.13,38.17,14700.0,33.6978,33.7331,33.6978,33.7331,14700.0
2005-06-24 13:10:00,38.17,38.2,38.15,38.2,39900.0,33.7331,33.7597,33.7155,33.7597,39900.0
2005-06-24 13:20:00,38.2,38.3,38.2,38.21,20300.0,33.7597,33.848,33.7597,33.7685,20300.0
2005-06-24 13:30:00,38.2,38.21,38.15,38.17,17400.0,33.7597,33.7685,33.7155,33.7331,17400.0
2005-06-24 13:40:00,38.16,38.2,38.04,38.06,72500.0,33.7243,33.7597,33.6182,33.6359,72500.0
2005-06-24 13:50:00,38.05,38.16,38.05,38.11,17800.0,33.6271,33.7243,33.6271,33.6801,17800.0
2005-06-24 14:00:00,38.12,38.12,37.95,38.03,21200.0,33.6889,33.6889,33.5387,33.6094,21200.0
2005-06-24 14:10:00,38.03,38.03,37.61,37.72,75300.0,33.6094,33.6094,33.2382,33.3354,75300.0
2005-06-24 14:20:00,37.72,37.8,37.71,37.78,18800.0,33.3354,33.4061,33.3266,33.3885,18800.0
2005-06-24 14:30:00,37.78,37.82,37.77,37.79,19300.0,33.3885,33.4238,33.3796,33.3973,19300.0
2005-06-24 14:40:00,37.79,37.83,37.76,37.83,15700.0,33.3973,33.4327,33.3708,33.4327,15700.0
2005-06-24 14:50:00,37.83,37.83,37.7,37.74,25900.0,33.4327,33.4327,33.3178,33.3531,25900.0
2005-06-24 15:00:00,37.74,37.82,37.73,37.75,13100.0,33.3531,33.4238,33.3443,33.362,13100.0
2005-06-24 15:10:00,37.75,37.78,37.7,37.78,25200.0,33.362,33.3885,33.3178,33.3885,25200.0
2005-06-24 15:20:00,37.78,37.8,37.7,37.73,22700.0,33.3885,33.4061,33.3178,33.3443,22700.0
2005-06-24 15:30:00,37.74,37.84,37.74,37.81,13800.0,33.3531,33.4415,33.3531,33.415,13800.0
2005-06-24 15:40:00,37.82,37.85,37.76,37.82,34900.0,33.4238,33.4503,33.3708,33.4238,34900.0
2005-06-24 15:50:00,37.82,37.82,37.71,37.73,44500.0,33.4238,33.4238,33.3266,33.3443,44500.0
2005-06-27 09:30:00,37.7,37.86,37.7,37.86,27000.0,33.3178,33.4592,33.3178,33.4592,27000.0
2005-06-27 09:40:00,37.87,37.9,37.75,37.77,18300.0,33.468,33.4945,33.362,33.3796,18300.0
2005-06-27 09:50:00,37.78,37.85,37.78,37.82,25600.0,33.3885,33.4503,33.3885,33.4238,25600.0
2005-06-27 10:00:00,37.83,37.84,37.72,37.75,14900.0,33.4327,33.4415,33.3354,33.362,14900.0
2005-06-27 10:10:00,37.75,37.86,37.75,37.86,16500.0,33.362,33.4592,33.362,33.4592,16500.0
2005-06-27 10:20:00,37.86,37.86,37.77,37.77,37200.0,33.4592,33.4592,33.3796,33.3796,37200.0
2005-06-27 10:30:00,37.78,37.89,37.76,37.83,28500.0,33.3885,33.4857,33.3708,33.4327,28500.0
2005-06-27 10:40:00,37.84,37.88,37.82,37.88,30000.0,33.4415,33.4768,33.4238,33.4768,30000.0
2005-06-27 10:50:00,37.89,37.93,37.89,37.93,18900.0,33.4857,33.521,33.4857,33.521,18900.0
2005-06-27 11:00:00,37.94,37.94,37.82,37.84,13400.0,33.5299,33.5299,33.4238,33.4415,13400.0
2005-06-27 11:10:00,37.86,37.89,37.81,37.89,11200.0,33.4592,33.4857,33.415,33.4857,11200.0
2005-06-27 11:20:00,37.91,37.95,37.9,37.95,13900.0,33.5034,33.5387,33.4945,33.5387,13900.0
2005-06-27 11:30:00,37.94,37.95,37.87,37.9,29500.0,33.5299,33.5387,33.468,33.4945,29500.0
2005-06-27 11:40:00,37.92,37.99,37.9,37.93,15800.0,33.5122,33.5741,33.4945,33.521,15800.0
2005-06-27 11:50:00,37.93,37.93,37.87,37.92,10800.0,33.521,33.521,33.468,33.5122,10800.0
2005-06-27 12:00:00,37.92,37.94,37.89,37.89,11100.0,33.5122,33.5299,33.4857,33.4857,11100.0
2005-06-27 12:10:00,37.91,37.99,37.89,37.97,19200.0,33.5034,33.5741,33.4857,33.5564,19200.0
2005-06-27 12:20:00,37.98,38.0,37.97,37.97,11300.0,33.5652,33.5829,33.5564,33.5564,11300.0
2005-06-27 12:30:00,37.97,38.03,37.96,38.03,11200.0,33.5564,33.6094,33.5475,33.6094,11200.0
2005-06-27 12:40:00,38.04,38.04,37.97,37.98,13800.0,33.6182,33.6182,33.5564,33.5652,13800.0
2005-06-27 12:50:00,37.98,38.04,37.96,38.01,20400.0,33.5652,33.6182,33.5475,33.5917,20400.0
2005-06-27 13:00:00,38.01,38.03,37.94,38.03,15500.0,33.5917,33.6094,33.5299,33.6094,15500.0
2005-06-27 13:10:00,38.03,38.04,37.98,37.98,5800.0,33.6094,33.6182,33.5652,33.5652,5800.0
2005-06-27 13:20:00,38.0,38.03,38.0,38.03,37400.0,33.5829,33.6094,33.5829,33.6094,37400.0
2005-06-27 13:30:00,38.04,38.04,37.97,37.99,13700.0,33.6182,33.6182,33.5564,33.5741,13700.0
2005-06-27 13:40:00,37.99,38.0,37.95,37.98,13800.0,33.5741,33.5829,33.5387,33.5652,13800.0
2005-06-27 13:50:00,37.99,38.0,37.95,37.96,17900.0,33.5741,33.5829,33.5387,33.5475,17900.0
2005-06-27 14:00:00,37.95,37.98,37.92,37.97,13500.0,33.5387,33.5652,33.5122,33.5564,13500.0
2005-06-27 14:10:00,37.97,37.99,37.95,37.99,15400.0,33.5564,33.5741,33.5387,33.5741,15400.0
2005-06-27 14:20:00,38.0,38.05,37.99,38.01,17400.0,33.5829,33.6271,33.5741,33.5917,17400.0
2005-06-27 14:30:00,38.01,38.04,37.99,38.01,26900.0,33.5917,33.6182,33.5741,33.5917,26900.0
2005-06-27 14:40:00,38.02,38.02,37.95,38.02,11200.0,33.6006,33.6006,33.5387,33.6006,11200.0
2005-06-27 14:50:00,38.02,38.02,37.88,38.01,13800.0,33.6006,33.6006,33.4768,33.5917,13800.0
2005-06-27 15:00:00,38.01,38.01,37.93,38.01,18400.0,33.5917,33.5917,33.521,33.5917,18400.0
2005-06-27 15:10:00,38.03,38.04,37.99,38.02,12200.0,33.6094,33.6182,33.5741,33.6006,12200.0
2005-06-27 15:20:00,38.02,38.02,37.98,37.98,16500.0,33.6006,33.6006,33.5652,33.5652,16500.0
2005-06-27 15:30:00,37.99,38.0,37.97,37.99,13800.0,33.5741,33.5829,33.5564,33.5741,13800.0
2005-06-27 15:40:00,38.0,38.0,37.96,37.97,16800.0,33.5829,33.5829,33.5475,33.5564,16800.0
2005-06-27 15:50:00,37.96,37.97,37.89,37.9,55000.0,33.5475,33.5564,33.4857,33.4945,55000.0
2005-06-28 09:30:00,38.0,38.2,37.95,38.2,22900.0,33.5829,33.7597,33.5387,33.7597,22900.0
2005-06-28 09:40:00,38.2,38.21,38.16,38.16,24300.0,33.7597,33.7685,33.7243,33.7243,24300.0
2005-06-28 09:50:00,38.15,38.26,38.15,38.18,73400.0,33.7155,33.8127,33.7155,33.742,73400.0
2005-06-28 10:00:00,38.2,38.28,38.18,38.25,48300.0,33.7597,33.8304,33.742,33.8038,48300.0
2005-06-28 10:10:00,38.25,38.33,38.24,38.25,28600.0,33.8038,33.8745,33.795,33.8038,28600.0
2005-06-28 10:20:00,38.24,38.25,38.16,38.2,10500.0,33.795,33.8038,33.7243,33.7597,10500.0
2005-06-28 10:30:00,38.2,38.2,38.18,38.19,26900.0,33.7597,33.7597,33.742,33.7508,26900.0
2005-06-28 10:40:00,38.21,38.3,38.21,38.26,33000.0,33.7685,33.848,33.7685,33.8127,33000.0
2005-06-28 10:50:00,38.24,38.26,38.2,38.23,9900.0,33.795,33.8127,33.7597,33.7862,9900.0
2005-06-28 11:00:00,38.23,38.31,38.23,38.3,27400.0,33.7862,33.8569,33.7862,33.848,27400.0
2005-06-28 11:10:00,38.3,38.3,38.24,38.27,13500.0,33.848,33.848,33.795,33.8215,13500.0
2005-06-28 11:20:00,38.27,38.3,38.27,38.29,13000.0,33.8215,33.848,33.8215,33.8392,13000.0
2005-06-28 11:30:00,38.27,38.3,38.23,38.26,17900.0,33.8215,33.848,33.7862,33.8127,17900.0
2005-06-28 11:40:00,38.26,38.27,38.24,38.25,10200.0,33.8127,33.8215,33.795,33.8038,10200.0
2005-06-28 11:50:00,38.24,38.38,38.23,38.38,19100.0,33.795,33.9187,33.7862,33.9187,19100.0
2005-06-28 12:00:00,38.37,38.37,38.34,38.34,5600.0,33.9099,33.9099,33.8834,33.8834,5600.0
2005-06-28 12:10:00,38.34,38.34,38.26,38.27,8400.0,33.8834,33.8834,33.8127,33.8215,8400.0
2005-06-28 12:20:00,38.29,38.31,38.25,38.3,8000.0,33.8392,33.8569,33.8038,33.848,8000.0
2005-06-28 12:30:00,38.28,38.3,38.27,38.3,57700.0,33.8304,33.848,33.8215,33.848,57700.0
2005-06-28 12:40:00,38.31,38.38,38.31,38.38,6000.0,33.8569,33.9187,33.8569,33.9187,6000.0
2005-06-28 12:50:00,38.38,38.41,38.38,38.4,8500.0,33.9187,33.9452,33.9187,33.9364,8500.0
2005-06-28 13:00:00,38.39,38.42,38.39,38.42,48600.0,33.9276,33.9541,33.9276,33.9541,48600.0
2005-06-28 13:10:00,38.42,38.45,38.41,38.41,38900.0,33.9541,33.9806,33.9452,33.9452,38900.0
2005-06-28 13:20:00,38.42,38.46,38.41,38.43,9500.0,33.9541,33.9894,33.9452,33.9629,9500.0
2005-06-28 13:30:00,38.44,38.47,38.44,38.45,10200.0,33.9718,33.9983,33.9718,33.9806,10200.0
2005-06-28 13:40:00,38.45,38.47,38.44,38.47,10500.0,33.9806,33.9983,33.9718,33.9983,10500.0
2005-06-28 13:50:00,38.47,38.48,38.46,38.48,9500.0,33.9983,34.0071,33.9894,34.0071,9500.0
2005-06-28 14:00:00,38.49,38.5,38.47,38.48,13500.0,34.0159,34.0248,33.9983,34.0071,13500.0
2005-06-28 14:10:00,38.49,38.49,38.47,38.49,21900.0,34.0159,34.0159,33.9983,34.0159,21900.0
2005-06-28 14:20:00,38.48,38.49,38.46,38.47,8300.0,34.0071,34.0159,33.9894,33.9983,8300.0
2005-06-28 14:30:00,38.47,38.49,38.44,38.49,13100.0,33.9983,34.0159,33.9718,34.0159,13100.0
2005-06-28 14:40:00,38.5,38.76,38.49,38.61,71200.0,34.0248,34.2546,34.0159,34.122,71200.0
2005-06-28 14:50:00,38.6,38.64,38.6,38.63,16000.0,34.1132,34.1485,34.1132,34.1397,16000.0
2005-06-28 15:00:00,38.62,38.74,38.59,38.68,33600.0,34.1308,34.2369,34.1043,34.1839,33600.0
2005-06-28 15:10:00,38.68,38.76,38.68,38.7,21600.0,34.1839,34.2546,34.1839,34.2015,21600.0
2005-06-28 15:20:00,38.69,38.72,38.67,38.71,34600.0,34.1927,34.2192,34.175,34.2104,34600.0
2005-06-28 15:30:00,38.71,38.75,38.7,38.74,34100.0,34.2104,34.2457,34.2015,34.2369,34100.0
2005-06-28 15:40:00,38.74,38.8,38.72,38.8,27400.0,34.2369,34.2899,34.2192,34.2899,27400.0
2005-06-28 15:50:00,38.8,38.8,38.72,38.77,58400.0,34.2899,34.2899,34.2192,34.2634,58400.0
2005-06-29 09:30:00,38.94,39.2,38.94,39.06,31500.0,34.4136,34.6434,34.4136,34.5197,31500.0
2005-06-29 09:40:00,39.06,39.06,38.9,39.06,160700.0,34.5197,34.5197,34.3783,34.5197,160700.0
2005-06-29 09:50:00,39.07,39.11,39.04,39.08,22100.0,34.5285,34.5639,34.502,34.5374,22100.0
2005-06-29 10:00:00,39.09,39.14,39.08,39.13,40200.0,34.5462,34.5904,34.5374,34.5815,40200.0
2005-06-29 10:10:00,39.13,39.35,39.13,39.32,81600.0,34.5815,34.776,34.5815,34.7495,81600.0
2005-06-29 10:20:00,39.32,39.38,39.25,39.29,33500.0,34.7495,34.8025,34.6876,34.7229,33500.0
2005-06-29 10:30:00,39.29,39.4,39.28,39.34,18800.0,34.7229,34.8202,34.7141,34.7671,18800.0
2005-06-29 10:40:00,39.34,39.38,39.34,39.35,16900.0,34.7671,34.8025,34.7671,34.776,16900.0
2005-06-29 10:50:00,39.35,39.35,39.3,39.31,16500.0,34.776,34.776,34.7318,34.7406,16500.0
2005-06-29 11:00:00,39.3,39.31,39.26,39.27,37500.0,34.7318,34.7406,34.6964,34.7053,37500.0
2005-06-29 11:10:00,39.27,39.28,39.25,39.26,29400.0,34.7053,34.7141,34.6876,34.6964,29400.0
2005-06-29 11:20:00,39.26,39.29,39.24,39.26,24600.0,34.6964,34.7229,34.6788,34.6964,24600.0
2005-06-29 11:30:00,39.26,39.3,39.25,39.3,20300.0,34.6964,34.7318,34.6876,34.7318,20300.0
2005-06-29 11:40:00,39.3,39.37,39.3,39.37,25200.0,34.7318,34.7937,34.7318,34.7937,25200.0
2005-06-29 11:50:00,39.37,39.5,39.37,39.46,48000.0,34.7937,34.9085,34.7937,34.8732,48000.0
2005-06-29 12:00:00,39.46,39.49,39.46,39.49,18900.0,34.8732,34.8997,34.8732,34.8997,18900.0
2005-06-29 12:10:00,39.49,39.58,39.48,39.56,25100.0,34.8997,34.9792,34.8909,34.9616,25100.0
2005-06-29 12:20:00,39.56,39.56,39.5,39.5,13500.0,34.9616,34.9616,34.9085,34.9085,13500.0
2005-06-29 12:30:00,39.5,39.53,39.48,39.51,25100.0,34.9085,34.9351,34.8909,34.9174,25100.0
2005-06-29 12:40:00,39.51,39.53,39.5,39.5,9500.0,34.9174,34.9351,34.9085,34.9085,9500.0
2005-06-29 12:50:00,39.5,39.53,39.49,39.51,8100.0,34.9085,34.9351,34.8997,34.9174,8100.0
2005-06-29 13:00:00,39.51,39.52,39.5,39.51,20300.0,34.9174,34.9262,34.9085,34.9174,20300.0
2005-06-29 13:10:00,39.5,39.51,39.42,39.44,38200.0,34.9085,34.9174,34.8378,34.8555,38200.0
2005-06-29 13:20:00,39.45,39.52,39.44,39.44,14100.0,34.8644,34.9262,34.8555,34.8555,14100.0
2005-06-29 13:30:00,39.44,39.46,39.36,39.41,21100.0,34.8555,34.8732,34.7848,34.829,21100.0
2005-06-29 13:40:00,39.41,39.42,39.36,39.36,17800.0,34.829,34.8378,34.7848,34.7848,17800.0
2005-06-29 13:50:00,39.37,39.38,39.27,39.27,20400.0,34.7937,34.8025,34.7053,34.7053,20400.0
2005-06-29 14:00:00,39.28,39.3,39.27,39.28,14300.0,34.7141,34.7318,34.7053,34.7141,14300.0
2005-06-29 14:10:00,39.29,39.33,39.24,39.26,14900.0,34.7229,34.7583,34.6788,34.6964,14900.0
2005-06-29 14:20:00,39.25,39.3,39.25,39.28,16900.0,34.6876,34.7318,34.6876,34.7141,16900.0
2005-06-29 14:30:00,39.28,39.39,39.27,39.39,23000.0,34.7141,34.8113,34.7053,34.8113,23000.0
2005-06-29 14:40:00,39.39,39.45,39.38,39.39,18300.0,34.8113,34.8644,34.8025,34.8113,18300.0
2005-06-29 14:50:00,39.38,39.39,39.26,39.26,12700.0,34.8025,34.8113,34.6964,34.6964,12700.0
2005-06-29 15:00:00,39.26,39.33,39.22,39.28,29500.0,34.6964,34.7583,34.6611,34.7141,29500.0
2005-06-29 15:10:00,39.28,39.31,39.24,39.28,18700.0,34.7141,34.7406,34.6788,34.7141,18700.0
2005-06-29 15:20:00,39.28,39.32,39.27,39.32,22800.0,34.7141,34.7495,34.7053,34.7495,22800.0
2005-06-29 15:30:00,39.32,39.46,39.32,39.46,29200.0,34.7495,34.8732,34.7495,34.8732,29200.0
2005-06-29 15:40:00,39.45,39.46,39.31,39.36,24900.0,34.8644,34.8732,34.7406,34.7848,24900.0
2005-06-29 15:50:00,39.35,39.39,39.3,39.38,33200.0,34.776,34.8113,34.7318,34.8025,33200.0
2005-06-30 09:30:00,39.98,40.0,39.98,39.99,140100.0,35.3327,35.3504,35.3327,35.3416,140100.0
2005-06-30 09:40:00,39.95,39.98,39.85,39.85,56300.0,35.3062,35.3327,35.2179,35.2179,56300.0
2005-06-30 09:50:00,39.85,39.95,39.8,39.8,28100.0,35.2179,35.3062,35.1737,35.1737,28100.0
2005-06-30 10:00:00,39.78,39.82,39.75,39.82,52900.0,35.156,35.1913,35.1295,35.1913,52900.0
2005-06-30 10:10:00,39.81,39.82,39.7,39.72,59600.0,35.1825,35.1913,35.0853,35.103,59600.0
2005-06-30 10:20:00,39.71,39.72,39.65,39.66,24900.0,35.0941,35.103,35.0411,35.0499,24900.0
2005-06-30 10:30:00,39.67,39.85,39.67,39.69,17000.0,35.0588,35.2179,35.0588,35.0765,17000.0
2005-06-30 10:40:00,39.7,39.71,39.65,39.65,8000.0,35.0853,35.0941,35.0411,35.0411,8000.0
2005-06-30 10:50:00,39.65,39.65,39.58,39.63,16200.0,35.0411,35.0411,34.9792,35.0234,16200.0
2005-06-30 11:00:00,39.63,39.65,39.59,39.65,15700.0,35.0234,35.0411,34.9881,35.0411,15700.0
2005-06-30 11:10:00,39.64,39.68,39.64,39.68,23200.0,35.0323,35.0676,35.0323,35.0676,23200.0
2005-06-30 11:20:00,39.68,39.72,39.68,39.69,45100.0,35.0676,35.103,35.0676,35.0765,45100.0
2005-06-30 11:30:00,39.67,39.75,39.67,39.74,22100.0,35.0588,35.1295,35.0588,35.1206,22100.0
2005-06-30 11:40:00,39.75,39.84,39.75,39.82,47600.0,35.1295,35.209,35.1295,35.1913,47600.0
2005-06-30 11:50:00,39.82,39.89,39.82,39.88,12200.0,35.1913,35.2532,35.1913,35.2444,12200.0
2005-06-30 12:00:00,39.88,39.88,39.86,39.86,9500.0,35.2444,35.2444,35.2267,35.2267,9500.0
2005-06-30 12:10:00,39.86,39.91,39.86,39.9,32800.0,35.2267,35.2709,35.2267,35.262,32800.0
2005-06-30 12:20:00,39.91,39.92,39.89,39.91,13800.0,35.2709,35.2797,35.2532,35.2709,13800.0
2005-06-30 12:30:00,39.9,39.95,39.9,39.95,15300.0,35.262,35.3062,35.262,35.3062,15300.0
2005-06-30 12:40:00,39.95,39.95,39.86,39.87,24600.0,35.3062,35.3062,35.2267,35.2355,24600.0
2005-06-30 12:50:00,39.87,39.88,39.86,39.88,21500.0,35.2355,35.2444,35.2267,35.2444,21500.0
2005-06-30 13:00:00,39.87,39.87,39.82,39.84,35800.0,35.2355,35.2355,35.1913,35.209,35800.0
2005-06-30 13:10:00,39.84,39.84,39.79,39.8,7200.0,35.209,35.209,35.1648,35.1737,7200.0
2005-06-30 13:20:00,39.8,39.87,39.8,39.86,5200.0,35.1737,35.2355,35.1737,35.2267,5200.0
2005-06-30 13:30:00,39.86,39.88,39.8,39.82,10500.0,35.2267,35.2444,35.1737,35.1913,10500.0
2005-06-30 13:40:00,39.82,39.86,39.82,39.85,7600.0,35.1913,35.2267,35.1913,35.2179,7600.0
2005-06-30 13:50:00,39.86,39.94,39.86,39.92,13700.0,35.2267,35.2974,35.2267,35.2797,13700.0
2005-06-30 14:00:00,39.91,39.91,39.89,39.9,9200.0,35.2709,35.2709,35.2532,35.262,9200.0
2005-06-30 14:10:00,39.9,39.91,39.84,39.85,36700.0,35.262,35.2709,35.209,35.2179,36700.0
2005-06-30 14:20:00,39.84,39.84,39.74,39.8,25600.0,35.209,35.209,35.1206,35.1737,25600.0
2005-06-30 14:30:00,39.76,39.78,39.7,39.7,37800.0,35.1383,35.156,35.0853,35.0853,37800.0
2005-06-30 14:40:00,39.71,39.77,39.67,39.77,24400.0,35.0941,35.1472,35.0588,35.1472,24400.0
2005-06-30 14:50:00,39.77,39.85,39.75,39.82,38800.0,35.1472,35.2179,35.1295,35.1913,38800.0
2005-06-30 15:00:00,39.82,39.86,39.8,39.8,31500.0,35.1913,35.2267,35.1737,35.1737,31500.0
2005-06-30 15:10:00,39.81,39.84,39.79,39.84,24400.0,35.1825,35.209,35.1648,35.209,24400.0
2005-06-30 15:20:00,39.83,39.84,39.78,39.8,34700.0,35.2002,35.209,35.156,35.1737,34700.0
2005-06-30 15:30:00,39.8,39.82,39.77,39.77,37700.0,35.1737,35.1913,35.1472,35.1472,37700.0
2005-06-30 15:40:00,39.77,39.78,39.7,39.7,42400.0,35.1472,35.156,35.0853,35.0853,42400.0
2005-06-30 15:50:00,39.7,39.72,39.68,39.71,71700.0,35.0853,35.103,35.0676,35.0941,71700.0
2005-07-01 09:30:00,39.74,39.76,39.61,39.69,33800.0,35.1206,35.1383,35.0058,35.0765,33800.0
2005-07-01 09:40:00,39.7,39.77,39.39,39.6,62300.0,35.0853,35.1472,34.8113,34.9969,62300.0
2005-07-01 09:50:00,39.59,39.65,39.44,39.65,55900.0,34.9881,35.0411,34.8555,35.0411,55900.0
2005-07-01 10:00:00,39.65,39.78,39.63,39.71,33400.0,35.0411,35.156,35.0234,35.0941,33400.0
2005-07-01 10:10:00,39.72,39.72,39.6,39.65,42000.0,35.103,35.103,34.9969,35.0411,42000.0
2005-07-01 10:20:00,39.63,39.73,39.6,39.72,21200.0,35.0234,35.1118,34.9969,35.103,21200.0
2005-07-01 10:30:00,39.72,39.76,39.6,39.64,26000.0,35.103,35.1383,34.9969,35.0323,26000.0
2005-07-01 10:40:00,39.63,39.72,39.6,39.62,19500.0,35.0234,35.103,34.9969,35.0146,19500.0
2005-07-01 10:50:00,39.61,39.63,39.59,39.63,23900.0,35.0058,35.0234,34.9881,35.0234,23900.0
2005-07-01 11:00:00,39.63,39.63,39.57,39.57,29200.0,35.0234,35.0234,34.9704,34.9704,29200.0
2005-07-01 11:10:00,39.57,39.65,39.57,39.65,14100.0,34.9704,35.0411,34.9704,35.0411,14100.0
2005-07-01 11:20:00,39.64,39.7,39.62,39.7,16800.0,35.0323,35.0853,35.0146,35.0853,16800.0
2005-07-01 11:30:00,39.7,39.7,39.62,39.63,7400.0,35.0853,35.0853,35.0146,35.0234,7400.0
2005-07-01 11:40:00,39.62,39.66,39.62,39.66,13400.0,35.0146,35.0499,35.0146,35.0499,13400.0
2005-07-01 11:50:00,39.64,39.66,39.61,39.61,9000.0,35.0323,35.0499,35.0058,35.0058,9000.0
2005-07-01 12:00:00,39.61,39.62,39.59,39.62,12200.0,35.0058,35.0146,34.9881,35.0146,12200.0
2005-07-01 12:10:00,39.62,39.64,39.57,39.58,9200.0,35.0146,35.0323,34.9704,34.9792,9200.0
2005-07-01 12:20:00,39.59,39.66,39.59,39.65,25500.0,34.9881,35.0499,34.9881,35.0411,25500.0
2005-07-01 12:30:00,39.65,39.65,39.58,39.58,17000.0,35.0411,35.0411,34.9792,34.9792,17000.0
2005-07-01 12:40:00,39.59,39.63,39.59,39.6,12100.0,34.9881,35.0234,34.9881,34.9969,12100.0
2005-07-01 12:50:00,39.6,39.62,39.59,39.62,5900.0,34.9969,35.0146,34.9881,35.0146,5900.0
2005-07-01 13:00:00,39.62,39.62,39.51,39.52,5700.0,35.0146,35.0146,34.9174,34.9262,5700.0
2005-07-01 13:10:00,39.52,39.52,39.48,39.49,5800.0,34.9262,34.9262,34.8909,34.8997,5800.0
2005-07-01 13:20:00,39.5,39.52,39.49,39.5,15100.0,34.9085,34.9262,34.8997,34.9085,15100.0
2005-07-01 13:30:00,39.5,39.52,39.49,39.51,11000.0,34.9085,34.9262,34.8997,34.9174,11000.0
2005-07-01 13:40:00,39.51,39.51,39.49,39.49,5000.0,34.9174,34.9174,34.8997,34.8997,5000.0
2005-07-01 13:50:00,39.49,39.53,39.47,39.48,22900.0,34.8997,34.9351,34.882,34.8909,22900.0
2005-07-01 14:00:00,39.44,39.48,39.42,39.44,10500.0,34.8555,34.8909,34.8378,34.8555,10500.0
2005-07-01 14:10:00,39.44,39.45,39.4,39.41,6300.0,34.8555,34.8644,34.8202,34.829,6300.0
2005-07-01 14:20:00,39.42,39.45,39.4,39.44,7600.0,34.8378,34.8644,34.8202,34.8555,7600.0
2005-07-01 14:30:00,39.43,39.43,39.36,39.39,7700.0,34.8467,34.8467,34.7848,34.8113,7700.0
2005-07-01 14:40:00,39.38,39.41,39.37,39.41,7900.0,34.8025,34.829,34.7937,34.829,7900.0
2005-07-01 14:50:00,39.4,39.4,39.37,39.37,14800.0,34.8202,34.8202,34.7937,34.7937,14800.0
2005-07-01 15:00:00,39.36,39.38,39.35,39.37,8500.0,34.7848,34.8025,34.776,34.7937,8500.0
2005-07-01 15:10:00,39.36,39.38,39.34,39.37,7200.0,34.7848,34.8025,34.7671,34.7937,7200.0
2005-07-01 15:20:00,39.38,39.39,39.34,39.37,13300.0,34.8025,34.8113,34.7671,34.7937,13300.0
2005-07-01 15:30:00,39.38,39.39,39.36,39.36,18600.0,34.8025,34.8113,34.7848,34.7848,18600.0
2005-07-01 15:40:00,39.36,39.38,39.31,39.36,25800.0,34.7848,34.8025,34.7406,34.7848,25800.0
2005-07-01 15:50:00,39.37,39.4,39.36,39.39,42600.0,34.7937,34.8202,34.7848,34.8113,42600.0
2005-07-05 09:30:00,39.35,39.41,39.34,39.39,44900.0,34.776,34.829,34.7671,34.8113,44900.0
2005-07-05 09:40:00,39.4,39.4,39.24,39.33,40600.0,34.8202,34.8202,34.6788,34.7583,40600.0
2005-07-05 09:50:00,39.31,39.31,39.2,39.21,30000.0,34.7406,34.7406,34.6434,34.6522,30000.0
2005-07-05 10:00:00,39.21,39.37,39.13,39.37,30200.0,34.6522,34.7937,34.5815,34.7937,30200.0
2005-07-05 10:10:00,39.37,39.55,39.33,39.54,30400.0,34.7937,34.9527,34.7583,34.9439,30400.0
2005-07-05 10:20:00,39.53,39.57,39.43,39.57,21800.0,34.9351,34.9704,34.8467,34.9704,21800.0
2005-07-05 10:30:00,39.57,39.6,39.52,39.57,22800.0,34.9704,34.9969,34.9262,34.9704,22800.0
2005-07-05 10:40:00,39.57,39.67,39.53,39.64,49000.0,34.9704,35.0588,34.9351,35.0323,49000.0
2005-07-05 10:50:00,39.63,39.64,39.4,39.45,32900.0,35.0234,35.0323,34.8202,34.8644,32900.0
2005-07-05 11:00:00,39.45,39.47,39.3,39.32,107100.0,34.8644,34.882,34.7318,34.7495,107100.0
2005-07-05 11:10:00,39.3,39.31,39.21,39.21,27000.0,34.7318,34.7406,34.6522,34.6522,27000.0
2005-07-05 11:20:00,39.22,39.24,39.12,39.24,35400.0,34.6611,34.6788,34.5727,34.6788,35400.0
2005-07-05 11:30:00,39.24,39.26,39.07,39.07,76200.0,34.6788,34.6964,34.5285,34.5285,76200.0
2005-07-05 11:40:00,39.08,39.08,38.93,38.95,44800.0,34.5374,34.5374,34.4048,34.4225,44800.0
2005-07-05 11:50:00,38.93,39.11,38.84,39.1,100400.0,34.4048,34.5639,34.3253,34.555,100400.0
2005-07-05 12:00:00,39.09,39.13,39.05,39.05,31600.0,34.5462,34.5815,34.5108,34.5108,31600.0
2005-07-05 12:10:00,39.04,39.07,39.01,39.05,17800.0,34.502,34.5285,34.4755,34.5108,17800.0
2005-07-05 12:20:00,39.05,39.23,39.04,39.23,27500.0,34.5108,34.6699,34.502,34.6699,27500.0
2005-07-05 12:30:00,39.25,39.36,39.25,39.31,18000.0,34.6876,34.7848,34.6876,34.7406,18000.0
2005-07-05 12:40:00,39.32,39.32,39.22,39.29,9600.0,34.7495,34.7495,34.6611,34.7229,9600.0
2005-07-05 12:50:00,39.29,39.34,39.25,39.26,22700.0,34.7229,34.7671,34.6876,34.6964,22700.0
2005-07-05 13:00:00,39.28,39.3,39.22,39.22,26900.0,34.7141,34.7318,34.6611,34.6611,26900.0
2005-07-05 13:10:00,39.22,39.26,39.21,39.22,29100.0,34.6611,34.6964,34.6522,34.6611,29100.0
2005-07-05 13:20:00,39.21,39.27,39.21,39.27,21500.0,34.6522,34.7053,34.6522,34.7053,21500.0
2005-07-05 13:30:00,39.27,39.31,39.22,39.31,25600.0,34.7053,34.7406,34.6611,34.7406,25600.0
2005-07-05 13:40:00,39.31,39.36,39.31,39.35,24900.0,34.7406,34.7848,34.7406,34.776,24900.0
2005-07-05 13:50:00,39.35,39.41,39.28,39.34,34400.0,34.776,34.829,34.7141,34.7671,34400.0
2005-07-05 14:00:00,39.34,39.45,39.33,39.44,20900.0,34.7671,34.8644,34.7583,34.8555,20900.0
2005-07-05 14:10:00,39.43,39.46,39.38,39.46,17800.0,34.8467,34.8732,34.8025,34.8732,17800.0
2005-07-05 14:20:00,39.47,39.49,39.37,39.4,19500.0,34.882,34.8997,34.7937,34.8202,19500.0
2005-07-05 14:30:00,39.41,39.52,39.39,39.52,100000.0,34.829,34.9262,34.8113,34.9262,100000.0
2005-07-05 14:40:00,39.52,39.57,39.52,39.54,36700.0,34.9262,34.9704,34.9262,34.9439,36700.0
2005-07-05 14:50:00,39.53,39.56,39.5,39.54,50300.0,34.9351,34.9616,34.9085,34.9439,50300.0
2005-07-05 15:00:00,39.54,39.58,39.53,39.58,122400.0,34.9439,34.9792,34.9351,34.9792,122400.0
2005-07-05 15:10:00,39.58,39.63,39.58,39.61,49600.0,34.9792,35.0234,34.9792,35.0058,49600.0
2005-07-05 15:20:00,39.62,39.62,39.46,39.46,74700.0,35.0146,35.0146,34.8732,34.8732,74700.0
2005-07-05 15:30:00,39.47,39.6,39.47,39.6,28700.0,34.882,34.9969,34.882,34.9969,28700.0
2005-07-05 15:40:00,39.6,39.76,39.58,39.76,50400.0,34.9969,35.1383,34.9792,35.1383,50400.0
2005-07-05 15:50:00,39.76,39.78,39.65,39.69,48600.0,35.1383,35.156,35.0411,35.0765,48600.0
2005-07-06 09:30:00,39.8,39.82,39.74,39.77,19000.0,35.1737,35.1913,35.1206,35.1472,19000.0
2005-07-06 09:40:00,39.79,40.0,39.78,39.86,52200.0,35.1648,35.3504,35.156,35.2267,52200.0
2005-07-06 09:50:00,39.85,40.09,39.84,40.08,52800.0,35.2179,35.43,35.209,35.4211,52800.0
2005-07-06 10:00:00,40.08,40.1,39.87,39.88,50300.0,35.4211,35.4388,35.2355,35.2444,50300.0
2005-07-06 10:10:00,39.87,39.94,39.86,39.87,15900.0,35.2355,35.2974,35.2267,35.2355,15900.0
2005-07-06 10:20:00,39.88,39.88,39.76,39.78,31400.0,35.2444,35.2444,35.1383,35.156,31400.0
2005-07-06 10:30:00,39.79,39.94,39.79,39.94,30900.0,35.1648,35.2974,35.1648,35.2974,30900.0
2005-07-06 10:40:00,39.92,39.98,39.91,39.91,12400.0,35.2797,35.3327,35.2709,35.2709,12400.0
2005-07-06 10:50:00,39.9,39.9,39.76,39.79,21100.0,35.262,35.262,35.1383,35.1648,21100.0
2005-07-06 11:00:00,39.79,39.8,39.75,39.79,63800.0,35.1648,35.1737,35.1295,35.1648,63800.0
2005-07-06 11:10:00,39.79,39.8,39.75,39.75,15800.0,35.1648,35.1737,35.1295,35.1295,15800.0
2005-07-06 11:20:00,39.75,39.79,39.75,39.76,13400.0,35.1295,35.1648,35.1295,35.1383,13400.0
2005-07-06 11:30:00,39.75,39.9,39.75,39.8,17200.0,35.1295,35.262,35.1295,35.1737,17200.0
2005-07-06 11:40:00,39.8,42.6,39.79,42.03,433800.0,35.1737,37.6482,35.1648,37.1445,433800.0
2005-07-06 11:50:00,42.01,44.5,41.91,44.42,767400.0,37.1268,39.3273,37.0384,39.2566,767400.0
2005-07-06 12:00:00,44.26,44.73,42.61,42.89,818500.0,39.1152,39.5306,37.657,37.9045,818500.0
2005-07-06 12:10:00,42.89,43.63,42.62,43.43,631000.0,37.9045,38.5585,37.6659,38.3817,631000.0
2005-07-06 12:20:00,43.4,43.44,42.62,42.69,405400.0,38.3552,38.3906,37.6659,37.7277,405400.0
2005-07-06 12:30:00,42.75,42.91,42.53,42.9,228800.0,37.7808,37.9222,37.5863,37.9133,228800.0
2005-07-06 12:40:00,42.91,43.0,42.64,42.88,158200.0,37.9222,38.0017,37.6835,37.8956,158200.0
2005-07-06 12:50:00,42.87,43.43,42.8,43.31,307700.0,37.8868,38.3817,37.8249,38.2757,307700.0
2005-07-06 13:00:00,43.29,43.34,42.69,42.7,154600.0,38.258,38.3022,37.7277,37.7366,154600.0
2005-07-06 13:10:00,42.68,42.7,42.22,42.29,211700.0,37.7189,37.7366,37.3124,37.3742,211700.0
2005-07-06 13:20:00,42.27,42.64,42.12,42.58,178200.0,37.3566,37.6835,37.224,37.6305,178200.0
2005-07-06 13:30:00,42.6,42.72,42.46,42.53,87100.0,37.6482,37.7542,37.5245,37.5863,87100.0
2005-07-06 13:40:00,42.53,42.7,42.46,42.65,48300.0,37.5863,37.7366,37.5245,37.6924,48300.0
2005-07-06 13:50:00,42.66,42.66,42.56,42.61,50500.0,37.7012,37.7012,37.6128,37.657,50500.0
2005-07-06 14:00:00,42.61,42.7,42.33,42.35,54600.0,37.657,37.7366,37.4096,37.4273,54600.0
2005-07-06 14:10:00,42.35,42.64,42.34,42.58,77600.0,37.4273,37.6835,37.4184,37.6305,77600.0
2005-07-06 14:20:00,42.58,42.65,42.48,42.49,55700.0,37.6305,37.6924,37.5421,37.551,55700.0
2005-07-06 14:30:00,42.49,42.51,42.37,42.4,124500.0,37.551,37.5687,37.4449,37.4714,124500.0
2005-07-06 14:40:00,42.4,42.5,42.35,42.5,76700.0,37.4714,37.5598,37.4273,37.5598,76700.0
2005-07-06 14:50:00,42.5,42.62,42.48,42.56,97600.0,37.5598,37.6659,37.5421,37.6128,97600.0
2005-07-06 15:00:00,42.56,42.74,41.0,41.32,957300.0,37.6128,37.7719,36.2342,36.517,957300.0
2005-07-06 15:10:00,41.31,41.4,40.83,41.25,609800.0,36.5081,36.5877,36.0839,36.4551,609800.0
2005-07-06 15:20:00,41.26,42.0,41.25,41.6,417100.0,36.464,37.1179,36.4551,36.7644,417100.0
2005-07-06 15:30:00,41.56,41.95,41.56,41.61,405200.0,36.7291,37.0738,36.7291,36.7733,405200.0
2005-07-06 15:40:00,41.57,41.64,41.42,41.47,386900.0,36.7379,36.7998,36.6054,36.6495,386900.0
2005-07-06 15:50:00,41.49,41.53,41.38,41.52,291700.0,36.6672,36.7026,36.57,36.6937,291700.0
2005-07-07 09:30:00,41.0,41.01,40.75,41.0,78800.0,36.2342,36.243,36.0132,36.2342,78800.0
2005-07-07 09:40:00,40.99,41.55,40.92,41.55,169900.0,36.2253,36.7202,36.1635,36.7202,169900.0
2005-07-07 09:50:00,41.5,41.62,41.15,41.15,106500.0,36.6761,36.7821,36.3667,36.3667,106500.0
2005-07-07 10:00:00,41.15,41.21,41.0,41.16,92000.0,36.3667,36.4198,36.2342,36.3756,92000.0
2005-07-07 10:10:00,41.15,41.19,41.05,41.13,123400.0,36.3667,36.4021,36.2784,36.3491,123400.0
2005-07-07 10:20:00,41.14,41.15,41.02,41.02,150000.0,36.3579,36.3667,36.2519,36.2519,150000.0
2005-07-07 10:30:00,41.02,41.25,41.0,41.12,66800.0,36.2519,36.4551,36.2342,36.3402,66800.0
2005-07-07 10:40:00,41.13,41.2,41.1,41.15,80400.0,36.3491,36.4109,36.3226,36.3667,80400.0
2005-07-07 10:50:00,41.14,41.24,41.13,41.18,49500.0,36.3579,36.4463,36.3491,36.3933,49500.0
2005-07-07 11:00:00,41.15,41.17,41.09,41.1,96900.0,36.3667,36.3844,36.3137,36.3226,96900.0
2005-07-07 11:10:00,41.1,41.18,41.08,41.11,35000.0,36.3226,36.3933,36.3049,36.3314,35000.0
2005-07-07 11:20:00,41.11,41.29,41.11,41.24,57000.0,36.3314,36.4905,36.3314,36.4463,57000.0
2005-07-07 11:30:00,41.25,41.42,41.2,41.3,150900.0,36.4551,36.6054,36.4109,36.4993,150900.0
2005-07-07 11:40:00,41.29,41.42,41.29,41.39,36200.0,36.4905,36.6054,36.4905,36.5788,36200.0
2005-07-07 11:50:00,41.39,41.46,41.35,41.44,38700.0,36.5788,36.6407,36.5435,36.623,38700.0
2005-07-07 12:00:00,41.44,41.49,41.36,41.49,43400.0,36.623,36.6672,36.5523,36.6672,43400.0
2005-07-07 12:10:00,41.47,41.5,41.36,41.49,46800.0,36.6495,36.6761,36.5523,36.6672,46800.0
2005-07-07 12:20:00,41.49,41.7,41.49,41.69,58400.0,36.6672,36.8528,36.6672,36.844,58400.0
2005-07-07 12:30:00,41.67,41.75,41.55,41.7,83700.0,36.8263,36.897,36.7202,36.8528,83700.0
2005-07-07 12:40:00,41.72,41.83,41.7,41.8,90800.0,36.8705,36.9677,36.8528,36.9412,90800.0
2005-07-07 12:50:00,41.8,41.84,41.69,41.72,38200.0,36.9412,36.9765,36.844,36.8705,38200.0
2005-07-07 13:00:00,41.73,41.91,41.73,41.88,29600.0,36.8793,37.0384,36.8793,37.0119,29600.0
2005-07-07 13:10:00,41.9,41.91,41.81,41.81,23800.0,37.0296,37.0384,36.95,36.95,23800.0
2005-07-07 13:20:00,41.81,41.88,41.8,41.87,29700.0,36.95,37.0119,36.9412,37.0031,29700.0
2005-07-07 13:30:00,41.87,41.9,41.79,41.81,28500.0,37.0031,37.0296,36.9324,36.95,28500.0
2005-07-07 13:40:00,41.82,41.9,41.81,41.85,109200.0,36.9589,37.0296,36.95,36.9854,109200.0
2005-07-07 13:50:00,41.86,41.9,41.79,41.8,22300.0,36.9942,37.0296,36.9324,36.9412,22300.0
2005-07-07 14:00:00,41.81,41.85,41.8,41.83,54900.0,36.95,36.9854,36.9412,36.9677,54900.0
2005-07-07 14:10:00,41.81,41.85,41.78,41.85,93400.0,36.95,36.9854,36.9235,36.9854,93400.0
2005-07-07 14:20:00,41.86,42.0,41.86,41.93,29800.0,36.9942,37.1179,36.9942,37.0561,29800.0
2005-07-07 14:30:00,41.94,41.99,41.85,41.95,41100.0,37.0649,37.1091,36.9854,37.0738,41100.0
2005-07-07 14:40:00,41.96,42.0,41.87,41.94,51500.0,37.0826,37.1179,37.0031,37.0649,51500.0
2005-07-07 14:50:00,41.95,42.01,41.91,42.0,49600.0,37.0738,37.1268,37.0384,37.1179,49600.0
2005-07-07 15:00:00,42.05,42.24,42.02,42.12,56500.0,37.1621,37.33,37.1356,37.224,56500.0
2005-07-07 15:10:00,42.1,42.1,42.0,42.06,98000.0,37.2063,37.2063,37.1179,37.171,98000.0
2005-07-07 15:20:00,42.07,42.14,42.03,42.14,52600.0,37.1798,37.2417,37.1445,37.2417,52600.0
2005-07-07 15:30:00,42.14,42.15,42.07,42.11,67300.0,37.2417,37.2505,37.1798,37.2152,67300.0
2005-07-07 15:40:00,42.1,42.11,42.01,42.05,66000.0,37.2063,37.2152,37.1268,37.1621,66000.0
2005-07-07 15:50:00,42.04,42.11,42.04,42.06,86500.0,37.1533,37.2152,37.1533,37.171,86500.0
2005-07-08 09:30:00,42.04,42.04,41.81,41.91,43700.0,37.1533,37.1533,36.95,37.0384,43700.0
2005-07-08 09:40:00,41.91,41.99,41.8,41.83,28300.0,37.0384,37.1091,36.9412,36.9677,28300.0
2005-07-08 09:50:00,41.82,41.88,41.75,41.78,49300.0,36.9589,37.0119,36.897,36.9235,49300.0
2005-07-08 10:00:00,41.79,41.98,41.79,41.95,38100.0,36.9324,37.1003,36.9324,37.0738,38100.0
2005-07-08 10:10:00,41.97,41.97,41.75,41.75,93000.0,37.0914,37.0914,36.897,36.897,93000.0
2005-07-08 10:20:00,41.75,41.89,41.68,41.89,49300.0,36.897,37.0207,36.8351,37.0207,49300.0
2005-07-08 10:30:00,41.9,41.95,41.79,41.82,42000.0,37.0296,37.0738,36.9324,36.9589,42000.0
2005-07-08 10:40:00,41.81,41.91,41.78,41.87,61300.0,36.95,37.0384,36.9235,37.0031,61300.0
2005-07-08 10:50:00,41.87,41.93,41.86,41.93,11700.0,37.0031,37.0561,36.9942,37.0561,11700.0
2005-07-08 11:00:00,41.93,41.93,41.8,41.82,18900.0,37.0561,37.0561,36.9412,36.9589,18900.0
2005-07-08 11:10:00,41.82,41.86,41.75,41.77,16600.0,36.9589,36.9942,36.897,36.9147,16600.0
2005-07-08 11:20:00,41.75,41.76,41.61,41.75,26400.0,36.897,36.9058,36.7733,36.897,26400.0
2005-07-08 11:30:00,41.74,41.87,41.74,41.87,16300.0,36.8882,37.0031,36.8882,37.0031,16300.0
2005-07-08 11:40:00,41.87,41.87,41.72,41.76,24700.0,37.0031,37.0031,36.8705,36.9058,24700.0
2005-07-08 11:50:00,41.76,41.8,41.76,41.8,15100.0,36.9058,36.9412,36.9058,36.9412,15100.0
2005-07-08 12:00:00,41.79,41.8,41.7,41.75,31700.0,36.9324,36.9412,36.8528,36.897,31700.0
2005-07-08 12:10:00,41.76,41.78,41.72,41.76,20700.0,36.9058,36.9235,36.8705,36.9058,20700.0
2005-07-08 12:20:00,41.76,41.8,41.74,41.8,13600.0,36.9058,36.9412,36.8882,36.9412,13600.0
2005-07-08 12:30:00,41.8,41.81,41.73,41.73,24700.0,36.9412,36.95,36.8793,36.8793,24700.0
2005-07-08 12:40:00,41.74,41.76,41.69,41.75,47600.0,36.8882,36.9058,36.844,36.897,47600.0
2005-07-08 12:50:00,41.75,41.76,41.65,41.71,30900.0,36.897,36.9058,36.8086,36.8616,30900.0
2005-07-08 13:00:00,41.73,41.75,41.73,41.75,16500.0,36.8793,36.897,36.8793,36.897,16500.0
2005-07-08 13:10:00,41.74,41.75,41.56,41.65,58300.0,36.8882,36.897,36.7291,36.8086,58300.0
2005-07-08 13:20:00,41.65,41.76,41.65,41.75,118100.0,36.8086,36.9058,36.8086,36.897,118100.0
2005-07-08 13:30:00,41.74,41.84,41.73,41.84,14900.0,36.8882,36.9765,36.8793,36.9765,14900.0
2005-07-08 13:40:00,41.84,41.84,41.78,41.8,15600.0,36.9765,36.9765,36.9235,36.9412,15600.0
2005-07-08 13:50:00,41.8,41.83,41.79,41.83,9600.0,36.9412,36.9677,36.9324,36.9677,9600.0
2005-07-08 14:00:00,41.83,41.84,41.81,41.82,10200.0,36.9677,36.9765,36.95,36.9589,10200.0
2005-07-08 14:10:00,41.81,41.82,41.76,41.77,17300.0,36.95,36.9589,36.9058,36.9147,17300.0
2005-07-08 14:20:00,41.77,41.83,41.76,41.83,18200.0,36.9147,36.9677,36.9058,36.9677,18200.0
2005-07-08 14:30:00,41.84,41.84,41.75,41.75,15200.0,36.9765,36.9765,36.897,36.897,15200.0
2005-07-08 14:40:00,41.75,41.79,41.68,41.79,19800.0,36.897,36.9324,36.8351,36.9324,19800.0
2005-07-08 14:50:00,41.79,41.81,41.73,41.76,31100.0,36.9324,36.95,36.8793,36.9058,31100.0
2005-07-08 15:00:00,41.75,41.77,41.71,41.74,31000.0,36.897,36.9147,36.8616,36.8882,31000.0
2005-07-08 15:10:00,41.74,41.81,41.74,41.8,67400.0,36.8882,36.95,36.8882,36.9412,67400.0
2005-07-08 15:20:00,41.8,41.82,41.78,41.78,50200.0,36.9412,36.9589,36.9235,36.9235,50200.0
2005-07-08 15:30:00,41.77,41.86,41.77,41.78,64500.0,36.9147,36.9942,36.9147,36.9235,64500.0
2005-07-08 15:40:00,41.78,41.79,41.72,41.75,107800.0,36.9235,36.9324,36.8705,36.897,107800.0
2005-07-08 15:50:00,41.75,41.75,41.7,41.75,100700.0,36.897,36.897,36.8528,36.897,100700.0
2005-07-11 09:30:00,41.3,41.51,41.3,41.43,56700.0,36.4993,36.6849,36.4993,36.6142,56700.0
2005-07-11 09:40:00,41.42,41.53,41.29,41.53,48600.0,36.6054,36.7026,36.4905,36.7026,48600.0
2005-07-11 09:50:00,41.52,41.65,41.15,41.16,51800.0,36.6937,36.8086,36.3667,36.3756,51800.0
2005-07-11 10:00:00,41.17,41.34,41.1,41.25,41800.0,36.3844,36.5347,36.3226,36.4551,41800.0
2005-07-11 10:10:00,41.25,41.4,41.25,41.38,26000.0,36.4551,36.5877,36.4551,36.57,26000.0
2005-07-11 10:20:00,41.4,41.62,41.4,41.62,46200.0,36.5877,36.7821,36.5877,36.7821,46200.0
2005-07-11 10:30:00,41.63,41.65,41.61,41.65,24400.0,36.7909,36.8086,36.7733,36.8086,24400.0
2005-07-11 10:40:00,41.66,41.79,41.66,41.72,65300.0,36.8175,36.9324,36.8175,36.8705,65300.0
2005-07-11 10:50:00,41.73,41.75,41.67,41.69,30300.0,36.8793,36.897,36.8263,36.844,30300.0
2005-07-11 11:00:00,41.71,41.79,41.71,41.79,15800.0,36.8616,36.9324,36.8616,36.9324,15800.0
2005-07-11 11:10:00,41.8,41.94,41.8,41.94,21400.0,36.9412,37.0649,36.9412,37.0649,21400.0
2005-07-11 11:20:00,41.94,41.94,41.87,41.89,24800.0,37.0649,37.0649,37.0031,37.0207,24800.0
2005-07-11 11:30:00,41.88,41.95,41.88,41.93,17000.0,37.0119,37.0738,37.0119,37.0561,17000.0
2005-07-11 11:40:00,41.94,42.0,41.93,42.0,22000.0,37.0649,37.1179,37.0561,37.1179,22000.0
2005-07-11 11:50:00,42.0,42.11,41.99,42.09,28400.0,37.1179,37.2152,37.1091,37.1975,28400.0
2005-07-11 12:00:00,42.09,42.1,42.06,42.08,19200.0,37.1975,37.2063,37.171,37.1886,19200.0
2005-07-11 12:10:00,42.09,42.17,42.09,42.16,15300.0,37.1975,37.2682,37.1975,37.2593,15300.0
2005-07-11 12:20:00,42.16,42.18,41.91,41.95,30000.0,37.2593,37.277,37.0384,37.0738,30000.0
2005-07-11 12:30:00,42.04,42.04,41.92,41.92,10400.0,37.1533,37.1533,37.0472,37.0472,10400.0
2005-07-11 12:40:00,41.92,42.0,41.91,41.99,7700.0,37.0472,37.1179,37.0384,37.1091,7700.0
2005-07-11 12:50:00,42.0,42.09,41.99,42.03,15600.0,37.1179,37.1975,37.1091,37.1445,15600.0
2005-07-11 13:00:00,42.03,42.03,41.88,41.88,10400.0,37.1445,37.1445,37.0119,37.0119,10400.0
2005-07-11 13:10:00,41.88,41.89,41.84,41.85,11100.0,37.0119,37.0207,36.9765,36.9854,11100.0
2005-07-11 13:20:00,41.84,41.84,41.61,41.61,37200.0,36.9765,36.9765,36.7733,36.7733,37200.0
2005-07-11 13:30:00,41.61,41.68,41.61,41.66,13700.0,36.7733,36.8351,36.7733,36.8175,13700.0
2005-07-11 13:40:00,41.66,41.68,41.62,41.62,17300.0,36.8175,36.8351,36.7821,36.7821,17300.0
2005-07-11 13:50:00,41.62,41.62,41.53,41.53,16300.0,36.7821,36.7821,36.7026,36.7026,16300.0
2005-07-11 14:00:00,41.52,41.53,41.45,41.52,43500.0,36.6937,36.7026,36.6319,36.6937,43500.0
2005-07-11 14:10:00,41.53,41.56,41.53,41.54,18500.0,36.7026,36.7291,36.7026,36.7114,18500.0
2005-07-11 14:20:00,41.55,41.55,41.48,41.51,20400.0,36.7202,36.7202,36.6584,36.6849,20400.0
2005-07-11 14:30:00,41.51,41.61,41.51,41.61,7700.0,36.6849,36.7733,36.6849,36.7733,7700.0
2005-07-11 14:40:00,41.61,41.63,41.54,41.54,23200.0,36.7733,36.7909,36.7114,36.7114,23200.0
2005-07-11 14:50:00,41.53,41.54,41.49,41.53,13100.0,36.7026,36.7114,36.6672,36.7026,13100.0
2005-07-11 15:00:00,41.54,41.55,41.49,41.5,11500.0,36.7114,36.7202,36.6672,36.6761,11500.0
2005-07-11 15:10:00,41.49,41.49,41.35,41.36,18500.0,36.6672,36.6672,36.5435,36.5523,18500.0
2005-07-11 15:20:00,41.37,41.39,41.25,41.35,75500.0,36.5612,36.5788,36.4551,36.5435,75500.0
2005-07-11 15:30:00,41.36,41.44,41.32,41.34,50800.0,36.5523,36.623,36.517,36.5347,50800.0
2005-07-11 15:40:00,41.33,41.42,41.25,41.42,48000.0,36.5258,36.6054,36.4551,36.6054,48000.0
2005-07-11 15:50:00,41.43,41.46,41.32,41.36,54700.0,36.6142,36.6407,36.517,36.5523,54700.0
2005-07-12 09:30:00,41.85,41.85,41.79,41.85,41700.0,36.9854,36.9854,36.9324,36.9854,41700.0
2005-07-12 09:40:00,41.68,41.96,41.59,41.59,72200.0,36.8351,37.0826,36.7556,36.7556,72200.0
2005-07-12 09:50:00,41.56,41.58,41.45,41.55,81500.0,36.7291,36.7468,36.6319,36.7202,81500.0
2005-07-12 10:00:00,41.55,41.55,41.45,41.45,51800.0,36.7202,36.7202,36.6319,36.6319,51800.0
2005-07-12 10:10:00,41.45,41.48,41.32,41.33,58400.0,36.6319,36.6584,36.517,36.5258,58400.0
2005-07-12 10:20:00,41.32,41.34,41.21,41.24,79500.0,36.517,36.5347,36.4198,36.4463,79500.0
2005-07-12 10:30:00,41.24,41.35,41.24,41.3,74400.0,36.4463,36.5435,36.4463,36.4993,74400.0
2005-07-12 10:40:00,41.3,41.35,41.19,41.25,46400.0,36.4993,36.5435,36.4021,36.4551,46400.0
2005-07-12 10:50:00,41.25,41.25,41.21,41.25,31900.0,36.4551,36.4551,36.4198,36.4551,31900.0
2005-07-12 11:00:00,41.25,41.38,41.25,41.33,52600.0,36.4551,36.57,36.4551,36.5258,52600.0
2005-07-12 11:10:00,41.32,41.37,41.24,41.34,23800.0,36.517,36.5612,36.4463,36.5347,23800.0
2005-07-12 11:20:00,41.34,41.36,41.29,41.34,229900.0,36.5347,36.5523,36.4905,36.5347,229900.0
2005-07-12 11:30:00,41.34,41.4,41.34,41.35,30600.0,36.5347,36.5877,36.5347,36.5435,30600.0
2005-07-12 11:40:00,41.35,41.36,41.33,41.36,28400.0,36.5435,36.5523,36.5258,36.5523,28400.0
2005-07-12 11:50:00,41.36,41.38,41.32,41.34,22900.0,36.5523,36.57,36.517,36.5347,22900.0
2005-07-12 12:00:00,41.35,41.35,41.29,41.29,33800.0,36.5435,36.5435,36.4905,36.4905,33800.0
2005-07-12 12:10:00,41.28,41.35,41.27,41.33,23700.0,36.4816,36.5435,36.4728,36.5258,23700.0
2005-07-12 12:20:00,41.36,41.39,41.35,41.38,10200.0,36.5523,36.5788,36.5435,36.57,10200.0
2005-07-12 12:30:00,41.37,41.37,41.31,41.35,37600.0,36.5612,36.5612,36.5081,36.5435,37600.0
2005-07-12 12:40:00,41.35,41.36,41.33,41.35,13700.0,36.5435,36.5523,36.5258,36.5435,13700.0
2005-07-12 12:50:00,41.34,41.36,41.33,41.35,16500.0,36.5347,36.5523,36.5258,36.5435,16500.0
2005-07-12 13:00:00,41.36,41.36,41.34,41.34,45400.0,36.5523,36.5523,36.5347,36.5347,45400.0
2005-07-12 13:10:00,41.34,41.38,41.34,41.37,15800.0,36.5347,36.57,36.5347,36.5612,15800.0
2005-07-12 13:20:00,41.37,41.38,41.34,41.34,32500.0,36.5612,36.57,36.5347,36.5347,32500.0
2005-07-12 13:30:00,41.34,41.36,41.3,41.3,22900.0,36.5347,36.5523,36.4993,36.4993,22900.0
2005-07-12 13:40:00,41.3,41.34,41.28,41.32,23800.0,36.4993,36.5347,36.4816,36.517,23800.0
2005-07-12 13:50:00,41.32,41.43,41.31,41.43,29100.0,36.517,36.6142,36.5081,36.6142,29100.0
2005-07-12 14:00:00,41.43,41.43,41.39,41.4,24300.0,36.6142,36.6142,36.5788,36.5877,24300.0
2005-07-12 14:10:00,41.39,41.4,41.38,41.4,12600.0,36.5788,36.5877,36.57,36.5877,12600.0
2005-07-12 14:20:00,41.4,41.4,41.34,41.35,48700.0,36.5877,36.5877,36.5347,36.5435,48700.0
2005-07-12 14:30:00,41.34,41.42,41.34,41.39,8900.0,36.5347,36.6054,36.5347,36.5788,8900.0
2005-07-12 14:40:00,41.38,41.39,41.36,41.39,15300.0,36.57,36.5788,36.5523,36.5788,15300.0
2005-07-12 14:50:00,41.38,41.39,41.33,41.35,43100.0,36.57,36.5788,36.5258,36.5435,43100.0
2005-07-12 15:00:00,41.35,41.38,41.29,41.37,89100.0,36.5435,36.57,36.4905,36.5612,89100.0
2005-07-12 15:10:00,41.37,41.4,41.32,41.39,41300.0,36.5612,36.5877,36.517,36.5788,41300.0
2005-07-12 15:20:00,41.39,41.45,41.33,41.45,32900.0,36.5788,36.6319,36.5258,36.6319,32900.0
2005-07-12 15:30:00,41.45,41.47,41.37,41.37,14100.0,36.6319,36.6495,36.5612,36.5612,14100.0
2005-07-12 15:40:00,41.38,41.39,41.33,41.34,43000.0,36.57,36.5788,36.5258,36.5347,43000.0
2005-07-12 15:50:00,41.34,41.4,41.33,41.36,68600.0,36.5347,36.5877,36.5258,36.5523,68600.0
2005-07-13 09:30:00,41.3,41.31,41.05,41.22,60100.0,36.4993,36.5081,36.2784,36.4286,60100.0
2005-07-13 09:40:00,41.22,41.26,41.0,41.14,39300.0,36.4286,36.464,36.2342,36.3579,39300.0
2005-07-13 09:50:00,41.15,41.17,41.1,41.15,25000.0,36.3667,36.3844,36.3226,36.3667,25000.0
2005-07-13 10:00:00,41.16,41.21,41.15,41.16,11800.0,36.3756,36.4198,36.3667,36.3756,11800.0
2005-07-13 10:10:00,41.16,41.16,41.1,41.12,17600.0,36.3756,36.3756,36.3226,36.3402,17600.0
2005-07-13 10:20:00,41.12,41.13,41.05,41.11,48700.0,36.3402,36.3491,36.2784,36.3314,48700.0
2005-07-13 10:30:00,41.13,41.22,41.11,41.12,17800.0,36.3491,36.4286,36.3314,36.3402,17800.0
2005-07-13 10:40:00,41.1,41.1,41.0,41.02,28800.0,36.3226,36.3226,36.2342,36.2519,28800.0
2005-07-13 10:50:00,41.02,41.03,40.83,40.84,75700.0,36.2519,36.2607,36.0839,36.0928,75700.0
2005-07-13 11:00:00,40.83,40.91,40.8,40.9,72000.0,36.0839,36.1546,36.0574,36.1458,72000.0
2005-07-13 11:10:00,40.9,40.92,40.76,40.82,30200.0,36.1458,36.1635,36.0221,36.0751,30200.0
2005-07-13 11:20:00,40.84,40.88,40.75,40.85,35800.0,36.0928,36.1281,36.0132,36.1016,35800.0
2005-07-13 11:30:00,40.86,40.86,40.72,40.72,17300.0,36.1105,36.1105,35.9867,35.9867,17300.0
2005-07-13 11:40:00,40.73,40.73,40.63,40.7,29400.0,35.9956,35.9956,35.9072,35.9691,29400.0
2005-07-13 11:50:00,40.7,40.8,40.58,40.59,31600.0,35.9691,36.0574,35.863,35.8718,31600.0
2005-07-13 12:00:00,40.58,40.63,40.53,40.56,21200.0,35.863,35.9072,35.8188,35.8453,21200.0
2005-07-13 12:10:00,40.56,40.63,40.56,40.58,29700.0,35.8453,35.9072,35.8453,35.863,29700.0
2005-07-13 12:20:00,40.58,40.58,40.54,40.56,23800.0,35.863,35.863,35.8276,35.8453,23800.0
2005-07-13 12:30:00,40.56,40.59,40.55,40.57,29100.0,35.8453,35.8718,35.8365,35.8542,29100.0
2005-07-13 12:40:00,40.56,40.62,40.52,40.62,30700.0,35.8453,35.8984,35.81,35.8984,30700.0
2005-07-13 12:50:00,40.61,40.62,40.57,40.6,17900.0,35.8895,35.8984,35.8542,35.8807,17900.0
2005-07-13 13:00:00,40.6,40.68,40.6,40.66,27100.0,35.8807,35.9514,35.8807,35.9337,27100.0
2005-07-13 13:10:00,40.65,40.67,40.6,40.61,20100.0,35.9249,35.9425,35.8807,35.8895,20100.0
2005-07-13 13:20:00,40.6,40.64,40.6,40.64,129700.0,35.8807,35.916,35.8807,35.916,129700.0
2005-07-13 13:30:00,40.63,40.81,40.63,40.77,50200.0,35.9072,36.0663,35.9072,36.0309,50200.0
2005-07-13 13:40:00,40.76,40.77,40.63,40.63,14900.0,36.0221,36.0309,35.9072,35.9072,14900.0
2005-07-13 13:50:00,40.63,40.9,40.61,40.8,150300.0,35.9072,36.1458,35.8895,36.0574,150300.0
2005-07-13 14:00:00,40.79,40.8,40.68,40.68,39700.0,36.0486,36.0574,35.9514,35.9514,39700.0
2005-07-13 14:10:00,40.7,40.88,40.7,40.88,23400.0,35.9691,36.1281,35.9691,36.1281,23400.0
2005-07-13 14:20:00,40.88,40.97,40.87,40.95,70600.0,36.1281,36.2077,36.1193,36.19,70600.0
2005-07-13 14:30:00,40.95,40.98,40.91,40.92,29800.0,36.19,36.2165,36.1546,36.1635,29800.0
2005-07-13 14:40:00,40.92,40.97,40.9,40.97,20300.0,36.1635,36.2077,36.1458,36.2077,20300.0
2005-07-13 14:50:00,40.96,40.98,40.93,40.93,8600.0,36.1988,36.2165,36.1723,36.1723,8600.0
2005-07-13 15:00:00,40.92,40.96,40.85,40.96,31200.0,36.1635,36.1988,36.1016,36.1988,31200.0
2005-07-13 15:10:00,40.96,40.97,40.89,40.92,36500.0,36.1988,36.2077,36.137,36.1635,36500.0
2005-07-13 15:20:00,40.93,41.0,40.92,40.96,40000.0,36.1723,36.2342,36.1635,36.1988,40000.0
2005-07-13 15:30:00,40.99,41.15,40.99,41.15,128900.0,36.2253,36.3667,36.2253,36.3667,128900.0
2005-07-13 15:40:00,41.15,41.4,41.14,41.39,94100.0,36.3667,36.5877,36.3579,36.5788,94100.0
2005-07-13 15:50:00,41.39,41.45,41.36,41.36,102100.0,36.5788,36.6319,36.5523,36.5523,102100.0
2005-07-14 09:30:00,41.35,42.34,41.05,41.36,76000.0,36.5435,37.4184,36.2784,36.5523,76000.0
2005-07-14 09:40:00,41.37,41.4,41.13,41.28,69600.0,36.5612,36.5877,36.3491,36.4816,69600.0
2005-07-14 09:50:00,41.29,41.42,41.21,41.27,28700.0,36.4905,36.6054,36.4198,36.4728,28700.0
2005-07-14 10:00:00,41.27,41.33,41.24,41.26,18400.0,36.4728,36.5258,36.4463,36.464,18400.0
2005-07-14 10:10:00,41.26,41.28,41.18,41.2,23900.0,36.464,36.4816,36.3933,36.4109,23900.0
2005-07-14 10:20:00,41.2,41.33,41.19,41.31,37300.0,36.4109,36.5258,36.4021,36.5081,37300.0
2005-07-14 10:30:00,41.33,41.47,41.32,41.39,35300.0,36.5258,36.6495,36.517,36.5788,35300.0
2005-07-14 10:40:00,41.39,41.4,41.27,41.27,17800.0,36.5788,36.5877,36.4728,36.4728,17800.0
2005-07-14 10:50:00,41.26,41.27,41.12,41.15,25700.0,36.464,36.4728,36.3402,36.3667,25700.0
2005-07-14 11:00:00,41.15,41.18,41.06,41.07,13000.0,36.3667,36.3933,36.2872,36.296,13000.0
2005-07-14 11:10:00,41.07,41.07,40.93,40.95,37000.0,36.296,36.296,36.1723,36.19,37000.0
2005-07-14 11:20:00,40.94,40.98,40.76,40.92,56800.0,36.1812,36.2165,36.0221,36.1635,56800.0
2005-07-14 11:30:00,40.92,40.99,40.85,40.98,20300.0,36.1635,36.2253,36.1016,36.2165,20300.0
2005-07-14 11:40:00,40.98,41.13,40.98,41.12,16500.0,36.2165,36.3491,36.2165,36.3402,16500.0
2005-07-14 11:50:00,41.12,41.12,40.93,40.99,13800.0,36.3402,36.3402,36.1723,36.2253,13800.0
2005-07-14 12:00:00,40.99,41.03,40.99,41.02,14600.0,36.2253,36.2607,36.2253,36.2519,14600.0
2005-07-14 12:10:00,41.02,41.12,41.02,41.12,13000.0,36.2519,36.3402,36.2519,36.3402,13000.0
2005-07-14 12:20:00,41.12,41.13,41.06,41.1,12400.0,36.3402,36.3491,36.2872,36.3226,12400.0
2005-07-14 12:30:00,41.1,41.11,40.92,40.92,18300.0,36.3226,36.3314,36.1635,36.1635,18300.0
2005-07-14 12:40:00,40.91,40.94,40.86,40.94,16900.0,36.1546,36.1812,36.1105,36.1812,16900.0
2005-07-14 12:50:00,40.94,40.98,40.89,40.98,7300.0,36.1812,36.2165,36.137,36.2165,7300.0
2005-07-14 13:00:00,40.96,40.99,40.94,40.98,14300.0,36.1988,36.2253,36.1812,36.2165,14300.0
2005-07-14 13:10:00,40.99,41.16,40.98,41.1,17900.0,36.2253,36.3756,36.2165,36.3226,17900.0
2005-07-14 13:20:00,41.14,41.14,41.11,41.13,14200.0,36.3579,36.3579,36.3314,36.3491,14200.0
2005-07-14 13:30:00,41.12,41.12,41.0,41.0,19100.0,36.3402,36.3402,36.2342,36.2342,19100.0
2005-07-14 13:40:00,40.99,41.06,40.98,41.01,15700.0,36.2253,36.2872,36.2165,36.243,15700.0
2005-07-14 13:50:00,41.01,41.01,40.91,40.94,16600.0,36.243,36.243,36.1546,36.1812,16600.0
2005-07-14 14:00:00,40.93,40.95,40.89,40.89,11600.0,36.1723,36.19,36.137,36.137,11600.0
2005-07-14 14:10:00,40.88,40.92,40.85,40.89,15700.0,36.1281,36.1635,36.1016,36.137,15700.0
2005-07-14 14:20:00,40.89,40.89,40.84,40.84,8000.0,36.137,36.137,36.0928,36.0928,8000.0
2005-07-14 14:30:00,40.84,40.97,40.83,40.96,14500.0,36.0928,36.2077,36.0839,36.1988,14500.0
2005-07-14 14:40:00,40.96,40.96,40.78,40.79,16100.0,36.1988,36.1988,36.0398,36.0486,16100.0
2005-07-14 14:50:00,40.76,40.77,40.66,40.72,28500.0,36.0221,36.0309,35.9337,35.9867,28500.0
2005-07-14 15:00:00,40.71,40.72,40.67,40.69,17000.0,35.9779,35.9867,35.9425,35.9602,17000.0
2005-07-14 15:10:00,40.68,40.75,40.64,40.71,44400.0,35.9514,36.0132,35.916,35.9779,44400.0
2005-07-14 15:20:00,40.71,40.72,40.68,40.69,22500.0,35.9779,35.9867,35.9514,35.9602,22500.0
2005-07-14 15:30:00,40.7,40.74,40.69,40.69,19900.0,35.9691,36.0044,35.9602,35.9602,19900.0
2005-07-14 15:40:00,40.69,40.87,40.69,40.86,24300.0,35.9602,36.1193,35.9602,36.1105,24300.0
2005-07-14 15:50:00,40.85,40.86,40.77,40.77,52600.0,36.1016,36.1105,36.0309,36.0309,52600.0
2005-07-15 09:30:00,40.74,41.03,40.7,41.03,48400.0,36.0044,36.2607,35.9691,36.2607,48400.0
2005-07-15 09:40:00,41.05,41.31,41.05,41.31,23100.0,36.2784,36.5081,36.2784,36.5081,23100.0
2005-07-15 09:50:00,41.32,41.33,41.1,41.14,17700.0,36.517,36.5258,36.3226,36.3579,17700.0
2005-07-15 10:00:00,41.15,41.31,41.15,41.18,29600.0,36.3667,36.5081,36.3667,36.3933,29600.0
2005-07-15 10:10:00,41.18,41.18,41.1,41.16,12400.0,36.3933,36.3933,36.3226,36.3756,12400.0
2005-07-15 10:20:00,41.16,41.38,41.16,41.24,22600.0,36.3756,36.57,36.3756,36.4463,22600.0
2005-07-15 10:30:00,41.24,41.46,41.24,41.41,27900.0,36.4463,36.6407,36.4463,36.5965,27900.0
2005-07-15 10:40:00,41.41,41.43,41.32,41.43,9100.0,36.5965,36.6142,36.517,36.6142,9100.0
2005-07-15 10:50:00,41.43,41.47,41.38,41.39,10100.0,36.6142,36.6495,36.57,36.5788,10100.0
2005-07-15 11:00:00,41.37,41.48,41.37,41.37,16600.0,36.5612,36.6584,36.5612,36.5612,16600.0
2005-07-15 11:10:00,41.37,41.37,41.34,41.35,16100.0,36.5612,36.5612,36.5347,36.5435,16100.0
2005-07-15 11:20:00,41.35,41.35,41.27,41.31,26000.0,36.5435,36.5435,36.4728,36.5081,26000.0
2005-07-15 11:30:00,41.29,41.29,41.21,41.23,10300.0,36.4905,36.4905,36.4198,36.4374,10300.0
2005-07-15 11:40:00,41.24,41.24,41.15,41.17,10100.0,36.4463,36.4463,36.3667,36.3844,10100.0
2005-07-15 11:50:00,41.15,41.15,41.09,41.1,10600.0,36.3667,36.3667,36.3137,36.3226,10600.0
2005-07-15 12:00:00,41.11,41.15,41.09,41.12,11000.0,36.3314,36.3667,36.3137,36.3402,11000.0
2005-07-15 12:10:00,41.11,41.14,41.11,41.14,3300.0,36.3314,36.3579,36.3314,36.3579,3300.0
2005-07-15 12:20:00,41.14,41.19,41.14,41.19,3700.0,36.3579,36.4021,36.3579,36.4021,3700.0
2005-07-15 12:30:00,41.18,41.2,41.14,41.15,4900.0,36.3933,36.4109,36.3579,36.3667,4900.0
2005-07-15 12:40:00,41.15,41.2,41.13,41.2,6600.0,36.3667,36.4109,36.3491,36.4109,6600.0
2005-07-15 12:50:00,41.21,41.21,41.2,41.21,4300.0,36.4198,36.4198,36.4109,36.4198,4300.0
2005-07-15 13:00:00,41.21,41.22,41.19,41.19,16000.0,36.4198,36.4286,36.4021,36.4021,16000.0
2005-07-15 13:10:00,41.2,41.22,41.2,41.22,3900.0,36.4109,36.4286,36.4109,36.4286,3900.0
2005-07-15 13:20:00,41.22,41.22,41.21,41.21,3200.0,36.4286,36.4286,36.4198,36.4198,3200.0
2005-07-15 13:30:00,41.22,41.22,41.19,41.2,5400.0,36.4286,36.4286,36.4021,36.4109,5400.0
2005-07-15 13:40:00,41.19,41.19,41.16,41.17,8700.0,36.4021,36.4021,36.3756,36.3844,8700.0
2005-07-15 13:50:00,41.17,41.19,41.17,41.18,9000.0,36.3844,36.4021,36.3844,36.3933,9000.0
2005-07-15 14:00:00,41.19,41.19,41.15,41.15,6400.0,36.4021,36.4021,36.3667,36.3667,6400.0
2005-07-15 14:10:00,41.16,41.16,41.09,41.11,47400.0,36.3756,36.3756,36.3137,36.3314,47400.0
2005-07-15 14:20:00,41.11,41.16,41.11,41.16,9500.0,36.3314,36.3756,36.3314,36.3756,9500.0
2005-07-15 14:30:00,41.16,41.17,41.14,41.15,20700.0,36.3756,36.3844,36.3579,36.3667,20700.0
2005-07-15 14:40:00,41.15,41.17,41.11,41.17,9600.0,36.3667,36.3844,36.3314,36.3844,9600.0
2005-07-15 14:50:00,41.17,41.2,41.15,41.2,18300.0,36.3844,36.4109,36.3667,36.4109,18300.0
2005-07-15 15:00:00,41.19,41.2,41.12,41.12,13800.0,36.4021,36.4109,36.3402,36.3402,13800.0
2005-07-15 15:10:00,41.13,41.17,41.1,41.17,14600.0,36.3491,36.3844,36.3226,36.3844,14600.0
2005-07-15 15:20:00,41.17,41.18,41.06,41.07,25400.0,36.3844,36.3933,36.2872,36.296,25400.0
2005-07-15 15:30:00,41.06,41.12,41.06,41.07,27900.0,36.2872,36.3402,36.2872,36.296,27900.0
2005-07-15 15:40:00,41.07,41.1,40.99,40.99,49100.0,36.296,36.3226,36.2253,36.2253,49100.0
2005-07-15 15:50:00,40.99,41.05,40.99,41.03,28900.0,36.2253,36.2784,36.2253,36.2607,28900.0
2005-07-18 09:30:00,41.08,41.1,41.05,41.1,17300.0,36.3049,36.3226,36.2784,36.3226,17300.0
2005-07-18 09:40:00,41.07,41.17,41.06,41.15,10400.0,36.296,36.3844,36.2872,36.3667,10400.0
2005-07-18 09:50:00,41.15,41.28,41.13,41.22,28200.0,36.3667,36.4816,36.3491,36.4286,28200.0
2005-07-18 10:00:00,41.24,41.38,41.17,41.34,32900.0,36.4463,36.57,36.3844,36.5347,32900.0
2005-07-18 10:10:00,41.34,41.44,41.34,41.41,23000.0,36.5347,36.623,36.5347,36.5965,23000.0
2005-07-18 10:20:00,41.4,41.48,41.38,41.45,24300.0,36.5877,36.6584,36.57,36.6319,24300.0
2005-07-18 10:30:00,41.45,41.47,41.35,41.35,6900.0,36.6319,36.6495,36.5435,36.5435,6900.0
2005-07-18 10:40:00,41.34,41.38,41.29,41.38,15800.0,36.5347,36.57,36.4905,36.57,15800.0
2005-07-18 10:50:00,41.36,41.38,41.33,41.33,37200.0,36.5523,36.57,36.5258,36.5258,37200.0
2005-07-18 11:00:00,41.37,41.4,41.33,41.4,11700.0,36.5612,36.5877,36.5258,36.5877,11700.0
2005-07-18 11:10:00,41.39,41.43,41.38,41.39,18400.0,36.5788,36.6142,36.57,36.5788,18400.0
2005-07-18 11:20:00,41.39,41.43,41.37,41.41,11800.0,36.5788,36.6142,36.5612,36.5965,11800.0
2005-07-18 11:30:00,41.39,41.45,41.37,41.4,26500.0,36.5788,36.6319,36.5612,36.5877,26500.0
2005-07-18 11:40:00,41.38,41.46,41.38,41.46,11200.0,36.57,36.6407,36.57,36.6407,11200.0
2005-07-18 11:50:00,41.47,41.5,41.42,41.5,15900.0,36.6495,36.6761,36.6054,36.6761,15900.0
2005-07-18 12:00:00,41.5,41.51,41.48,41.49,7300.0,36.6761,36.6849,36.6584,36.6672,7300.0
2005-07-18 12:10:00,41.5,41.51,41.46,41.51,9500.0,36.6761,36.6849,36.6407,36.6849,9500.0
2005-07-18 12:20:00,41.52,41.77,41.52,41.68,41500.0,36.6937,36.9147,36.6937,36.8351,41500.0
2005-07-18 12:30:00,41.68,41.7,41.66,41.69,10700.0,36.8351,36.8528,36.8175,36.844,10700.0
2005-07-18 12:40:00,41.68,41.72,41.67,41.7,19700.0,36.8351,36.8705,36.8263,36.8528,19700.0
2005-07-18 12:50:00,41.71,41.75,41.7,41.71,19800.0,36.8616,36.897,36.8528,36.8616,19800.0
2005-07-18 13:00:00,41.71,41.72,41.67,41.67,10600.0,36.8616,36.8705,36.8263,36.8263,10600.0
2005-07-18 13:10:00,41.67,41.67,41.6,41.61,8400.0,36.8263,36.8263,36.7644,36.7733,8400.0
2005-07-18 13:20:00,41.6,41.66,41.6,41.63,6600.0,36.7644,36.8175,36.7644,36.7909,6600.0
2005-07-18 13:30:00,41.65,41.79,41.63,41.78,19500.0,36.8086,36.9324,36.7909,36.9235,19500.0
2005-07-18 13:40:00,41.78,41.8,41.71,41.72,14000.0,36.9235,36.9412,36.8616,36.8705,14000.0
2005-07-18 13:50:00,41.72,41.81,41.72,41.8,18500.0,36.8705,36.95,36.8705,36.9412,18500.0
2005-07-18 14:00:00,41.8,41.82,41.73,41.75,19600.0,36.9412,36.9589,36.8793,36.897,19600.0
2005-07-18 14:10:00,41.75,41.8,41.75,41.77,16100.0,36.897,36.9412,36.897,36.9147,16100.0
2005-07-18 14:20:00,41.77,41.92,41.77,41.88,31000.0,36.9147,37.0472,36.9147,37.0119,31000.0
2005-07-18 14:30:00,41.89,41.93,41.87,41.93,48900.0,37.0207,37.0561,37.0031,37.0561,48900.0
2005-07-18 14:40:00,41.93,41.95,41.91,41.91,22100.0,37.0561,37.0738,37.0384,37.0384,22100.0
2005-07-18 14:50:00,41.92,41.96,41.92,41.94,51600.0,37.0472,37.0826,37.0472,37.0649,51600.0
2005-07-18 15:00:00,41.94,41.94,41.9,41.93,37200.0,37.0649,37.0649,37.0296,37.0561,37200.0
2005-07-18 15:10:00,41.94,41.97,41.93,41.93,43000.0,37.0649,37.0914,37.0561,37.0561,43000.0
2005-07-18 15:20:00,41.93,41.94,41.91,41.94,43600.0,37.0561,37.0649,37.0384,37.0649,43600.0
2005-07-18 15:30:00,41.94,41.94,41.89,41.91,107400.0,37.0649,37.0649,37.0207,37.0384,107400.0
2005-07-18 15:40:00,41.9,41.92,41.86,41.86,67300.0,37.0296,37.0472,36.9942,36.9942,67300.0
2005-07-18 15:50:00,41.86,41.89,41.79,41.84,58900.0,36.9942,37.0207,36.9324,36.9765,58900.0
2005-07-19 09:30:00,41.95,41.95,41.75,41.76,14000.0,37.0738,37.0738,36.897,36.9058,14000.0
2005-07-19 09:40:00,41.65,41.66,41.54,41.54,16300.0,36.8086,36.8175,36.7114,36.7114,16300.0
2005-07-19 09:50:00,41.54,41.55,41.29,41.3,29200.0,36.7114,36.7202,36.4905,36.4993,29200.0
2005-07-19 10:00:00,41.3,41.31,41.13,41.17,30900.0,36.4993,36.5081,36.3491,36.3844,30900.0
2005-07-19 10:10:00,41.2,41.21,41.12,41.15,21700.0,36.4109,36.4198,36.3402,36.3667,21700.0
2005-07-19 10:20:00,41.15,41.26,41.13,41.17,17900.0,36.3667,36.464,36.3491,36.3844,17900.0
2005-07-19 10:30:00,41.19,41.19,41.05,41.05,19200.0,36.4021,36.4021,36.2784,36.2784,19200.0
2005-07-19 10:40:00,41.04,41.04,40.94,40.99,23900.0,36.2695,36.2695,36.1812,36.2253,23900.0
2005-07-19 10:50:00,40.97,40.97,40.83,40.86,21900.0,36.2077,36.2077,36.0839,36.1105,21900.0
2005-07-19 11:00:00,40.86,40.9,40.85,40.87,14000.0,36.1105,36.1458,36.1016,36.1193,14000.0
2005-07-19 11:10:00,40.87,40.95,40.8,40.83,24100.0,36.1193,36.19,36.0574,36.0839,24100.0
2005-07-19 11:20:00,40.85,40.87,40.8,40.82,8800.0,36.1016,36.1193,36.0574,36.0751,8800.0
2005-07-19 11:30:00,40.82,40.86,40.82,40.85,5600.0,36.0751,36.1105,36.0751,36.1016,5600.0
2005-07-19 11:40:00,40.84,40.84,40.73,40.83,11300.0,36.0928,36.0928,35.9956,36.0839,11300.0
2005-07-19 11:50:00,40.79,40.82,40.75,40.77,3800.0,36.0486,36.0751,36.0132,36.0309,3800.0
2005-07-19 12:00:00,40.78,40.8,40.59,40.59,31500.0,36.0398,36.0574,35.8718,35.8718,31500.0
2005-07-19 12:10:00,40.6,40.6,40.55,40.59,18900.0,35.8807,35.8807,35.8365,35.8718,18900.0
2005-07-19 12:20:00,40.59,40.63,40.59,40.62,14000.0,35.8718,35.9072,35.8718,35.8984,14000.0
2005-07-19 12:30:00,40.62,40.7,40.62,40.69,12600.0,35.8984,35.9691,35.8984,35.9602,12600.0
2005-07-19 12:40:00,40.67,40.69,40.63,40.67,16300.0,35.9425,35.9602,35.9072,35.9425,16300.0
2005-07-19 12:50:00,40.68,40.75,40.68,40.75,11300.0,35.9514,36.0132,35.9514,36.0132,11300.0
2005-07-19 13:00:00,40.76,40.94,40.74,40.94,13800.0,36.0221,36.1812,36.0044,36.1812,13800.0
2005-07-19 13:10:00,40.94,41.03,40.93,41.01,75900.0,36.1812,36.2607,36.1723,36.243,75900.0
2005-07-19 13:20:00,40.99,41.02,40.94,40.97,17500.0,36.2253,36.2519,36.1812,36.2077,17500.0
2005-07-19 13:30:00,40.96,41.0,40.94,40.96,18300.0,36.1988,36.2342,36.1812,36.1988,18300.0
2005-07-19 13:40:00,40.96,41.0,40.86,40.88,27600.0,36.1988,36.2342,36.1105,36.1281,27600.0
2005-07-19 13:50:00,40.88,40.97,40.88,40.91,21300.0,36.1281,36.2077,36.1281,36.1546,21300.0
2005-07-19 14:00:00,40.9,40.94,40.85,40.88,17400.0,36.1458,36.1812,36.1016,36.1281,17400.0
2005-07-19 14:10:00,40.86,40.95,40.85,40.94,19900.0,36.1105,36.19,36.1016,36.1812,19900.0
2005-07-19 14:20:00,40.93,40.93,40.9,40.92,8600.0,36.1723,36.1723,36.1458,36.1635,8600.0
2005-07-19 14:30:00,40.93,40.98,40.88,40.88,21600.0,36.1723,36.2165,36.1281,36.1281,21600.0
2005-07-19 14:40:00,40.88,40.91,40.84,40.9,19000.0,36.1281,36.1546,36.0928,36.1458,19000.0
2005-07-19 14:50:00,40.9,40.93,40.9,40.9,12600.0,36.1458,36.1723,36.1458,36.1458,12600.0
2005-07-19 15:00:00,40.9,40.91,40.83,40.88,24500.0,36.1458,36.1546,36.0839,36.1281,24500.0
2005-07-19 15:10:00,40.88,40.94,40.85,40.86,13400.0,36.1281,36.1812,36.1016,36.1105,13400.0
2005-07-19 15:20:00,40.85,40.96,40.84,40.95,18700.0,36.1016,36.1988,36.0928,36.19,18700.0
2005-07-19 15:30:00,40.96,41.03,40.94,41.02,33500.0,36.1988,36.2607,36.1812,36.2519,33500.0
2005-07-19 15:40:00,41.02,41.08,40.98,41.08,29200.0,36.2519,36.3049,36.2165,36.3049,29200.0
2005-07-19 15:50:00,41.08,41.16,41.07,41.11,56300.0,36.3049,36.3756,36.296,36.3314,56300.0
2005-07-20 09:30:00,40.9,41.13,40.9,41.12,20000.0,36.1458,36.3491,36.1458,36.3402,20000.0
2005-07-20 09:40:00,41.12,41.13,40.9,40.92,9500.0,36.3402,36.3491,36.1458,36.1635,9500.0
2005-07-20 09:50:00,40.89,40.89,40.7,40.72,17700.0,36.137,36.137,35.9691,35.9867,17700.0
2005-07-20 10:00:00,40.74,40.78,40.65,40.67,20300.0,36.0044,36.0398,35.9249,35.9425,20300.0
2005-07-20 10:10:00,40.66,40.71,40.48,40.55,23500.0,35.9337,35.9779,35.7746,35.8365,23500.0
2005-07-20 10:20:00,40.56,40.64,40.54,40.57,15000.0,35.8453,35.916,35.8276,35.8542,15000.0
2005-07-20 10:30:00,40.57,40.75,40.56,40.66,24600.0,35.8542,36.0132,35.8453,35.9337,24600.0
2005-07-20 10:40:00,40.69,40.74,40.66,40.66,12500.0,35.9602,36.0044,35.9337,35.9337,12500.0
2005-07-20 10:50:00,40.65,40.66,40.57,40.59,12900.0,35.9249,35.9337,35.8542,35.8718,12900.0
2005-07-20 11:00:00,40.59,40.59,40.5,40.54,13200.0,35.8718,35.8718,35.7923,35.8276,13200.0
2005-07-20 11:10:00,40.53,40.56,40.48,40.53,41300.0,35.8188,35.8453,35.7746,35.8188,41300.0
2005-07-20 11:20:00,40.5,40.51,40.23,40.23,25700.0,35.7923,35.8011,35.5537,35.5537,25700.0
2005-07-20 11:30:00,40.23,40.41,40.23,40.41,31900.0,35.5537,35.7128,35.5537,35.7128,31900.0
2005-07-20 11:40:00,40.41,40.58,40.41,40.57,9100.0,35.7128,35.863,35.7128,35.8542,9100.0
2005-07-20 11:50:00,40.58,40.62,40.56,40.56,9900.0,35.863,35.8984,35.8453,35.8453,9900.0
2005-07-20 12:00:00,40.59,40.59,40.45,40.47,11700.0,35.8718,35.8718,35.7481,35.7658,11700.0
2005-07-20 12:10:00,40.46,40.46,40.41,40.43,11300.0,35.7569,35.7569,35.7128,35.7304,11300.0
2005-07-20 12:20:00,40.45,40.49,40.31,40.32,15700.0,35.7481,35.7835,35.6244,35.6332,15700.0
2005-07-20 12:30:00,40.32,40.33,40.17,40.19,13700.0,35.6332,35.6421,35.5007,35.5183,13700.0
2005-07-20 12:40:00,40.18,40.27,40.16,40.26,8600.0,35.5095,35.589,35.4918,35.5802,8600.0
2005-07-20 12:50:00,40.23,40.29,40.23,40.29,5300.0,35.5537,35.6067,35.5537,35.6067,5300.0
2005-07-20 13:00:00,40.29,40.33,40.29,40.3,8900.0,35.6067,35.6421,35.6067,35.6155,8900.0
2005-07-20 13:10:00,40.28,40.44,40.28,40.41,10900.0,35.5979,35.7393,35.5979,35.7128,10900.0
2005-07-20 13:20:00,40.4,40.44,40.38,40.41,12100.0,35.7039,35.7393,35.6862,35.7128,12100.0
2005-07-20 13:30:00,40.42,40.47,40.39,40.44,24200.0,35.7216,35.7658,35.6951,35.7393,24200.0
2005-07-20 13:40:00,40.45,40.47,40.37,40.39,28900.0,35.7481,35.7658,35.6774,35.6951,28900.0
2005-07-20 13:50:00,40.39,40.51,40.39,40.5,13000.0,35.6951,35.8011,35.6951,35.7923,13000.0
2005-07-20 14:00:00,40.51,40.51,40.45,40.46,6300.0,35.8011,35.8011,35.7481,35.7569,6300.0
2005-07-20 14:10:00,40.46,40.53,40.46,40.53,6700.0,35.7569,35.8188,35.7569,35.8188,6700.0
2005-07-20 14:20:00,40.53,40.58,40.5,40.55,15100.0,35.8188,35.863,35.7923,35.8365,15100.0
2005-07-20 14:30:00,40.54,40.58,40.52,40.53,8700.0,35.8276,35.863,35.81,35.8188,8700.0
2005-07-20 14:40:00,40.52,40.53,40.49,40.49,9800.0,35.81,35.8188,35.7835,35.7835,9800.0
2005-07-20 14:50:00,40.49,40.49,40.42,40.47,8100.0,35.7835,35.7835,35.7216,35.7658,8100.0
2005-07-20 15:00:00,40.49,40.51,40.46,40.47,12200.0,35.7835,35.8011,35.7569,35.7658,12200.0
2005-07-20 15:10:00,40.5,40.5,40.42,40.43,9000.0,35.7923,35.7923,35.7216,35.7304,9000.0
2005-07-20 15:20:00,40.44,40.44,40.39,40.44,10000.0,35.7393,35.7393,35.6951,35.7393,10000.0
2005-07-20 15:30:00,40.45,40.45,40.42,40.43,12800.0,35.7481,35.7481,35.7216,35.7304,12800.0
2005-07-20 15:40:00,40.46,40.5,40.44,40.44,23100.0,35.7569,35.7923,35.7393,35.7393,23100.0
2005-07-20 15:50:00,40.46,40.53,40.45,40.46,64500.0,35.7569,35.8188,35.7481,35.7569,64500.0
2005-07-21 09:30:00,39.74,39.74,39.74,39.74,0.0,35.1206,35.1206,35.1206,35.1206,0.0
2005-07-21 09:40:00,39.0,39.0,39.0,39.0,600.0,34.4667,34.4667,34.4667,34.4667,600.0
2005-07-21 09:50:00,38.99,38.99,37.2,37.4,307400.0,34.4578,34.4578,32.8759,33.0526,307400.0
2005-07-21 10:00:00,37.39,38.0,37.25,37.75,432100.0,33.0438,33.5829,32.9201,33.362,432100.0
2005-07-21 10:10:00,37.76,37.86,37.53,37.62,279700.0,33.3708,33.4592,33.1675,33.2471,279700.0
2005-07-21 10:20:00,37.62,38.1,37.6,38.1,198000.0,33.2471,33.6713,33.2294,33.6713,198000.0
2005-07-21 10:30:00,38.15,38.49,38.02,38.3,149300.0,33.7155,34.0159,33.6006,33.848,149300.0
2005-07-21 10:40:00,38.3,38.57,38.24,38.55,107300.0,33.848,34.0866,33.795,34.069,107300.0
2005-07-21 10:50:00,38.55,38.72,38.39,38.49,146800.0,34.069,34.2192,33.9276,34.0159,146800.0
2005-07-21 11:00:00,38.49,38.77,38.49,38.77,116500.0,34.0159,34.2634,34.0159,34.2634,116500.0
2005-07-21 11:10:00,38.79,39.13,38.77,38.95,189100.0,34.2811,34.5815,34.2634,34.4225,189100.0
2005-07-21 11:20:00,38.95,39.03,38.85,38.89,66200.0,34.4225,34.4932,34.3341,34.3694,66200.0
2005-07-21 11:30:00,38.89,39.05,38.85,39.01,61800.0,34.3694,34.5108,34.3341,34.4755,61800.0
2005-07-21 11:40:00,39.01,39.15,38.8,38.82,81700.0,34.4755,34.5992,34.2899,34.3076,81700.0
2005-07-21 11:50:00,38.82,38.89,38.75,38.78,119100.0,34.3076,34.3694,34.2457,34.2722,119100.0
2005-07-21 12:00:00,38.79,38.88,38.69,38.86,90500.0,34.2811,34.3606,34.1927,34.3429,90500.0
2005-07-21 12:10:00,38.83,38.98,38.81,38.95,43300.0,34.3164,34.449,34.2987,34.4225,43300.0
2005-07-21 12:20:00,38.95,39.06,38.86,39.04,42300.0,34.4225,34.5197,34.3429,34.502,42300.0
2005-07-21 12:30:00,39.05,39.16,39.05,39.05,45000.0,34.5108,34.6081,34.5108,34.5108,45000.0
2005-07-21 12:40:00,39.03,39.04,38.81,38.92,50900.0,34.4932,34.502,34.2987,34.396,50900.0
2005-07-21 12:50:00,38.94,39.09,38.94,39.02,31200.0,34.4136,34.5462,34.4136,34.4843,31200.0
2005-07-21 13:00:00,39.02,39.14,38.88,38.89,75100.0,34.4843,34.5904,34.3606,34.3694,75100.0
2005-07-21 13:10:00,38.89,38.93,38.71,38.72,67400.0,34.3694,34.4048,34.2104,34.2192,67400.0
2005-07-21 13:20:00,38.72,38.8,38.71,38.75,29700.0,34.2192,34.2899,34.2104,34.2457,29700.0
2005-07-21 13:30:00,38.78,38.8,38.66,38.77,95500.0,34.2722,34.2899,34.1662,34.2634,95500.0
2005-07-21 13:40:00,38.73,38.75,38.61,38.66,35900.0,34.228,34.2457,34.122,34.1662,35900.0
2005-07-21 13:50:00,38.68,38.7,38.56,38.61,31000.0,34.1839,34.2015,34.0778,34.122,31000.0
2005-07-21 14:00:00,38.61,38.62,38.47,38.5,64300.0,34.122,34.1308,33.9983,34.0248,64300.0
2005-07-21 14:10:00,38.5,38.55,38.49,38.52,43200.0,34.0248,34.069,34.0159,34.0425,43200.0
2005-07-21 14:20:00,38.51,38.51,38.29,38.32,90400.0,34.0336,34.0336,33.8392,33.8657,90400.0
2005-07-21 14:30:00,38.32,38.37,38.3,38.34,170800.0,33.8657,33.9099,33.848,33.8834,170800.0
2005-07-21 14:40:00,38.34,38.5,38.29,38.3,68600.0,33.8834,34.0248,33.8392,33.848,68600.0
2005-07-21 14:50:00,38.29,38.35,38.15,38.2,152500.0,33.8392,33.8922,33.7155,33.7597,152500.0
2005-07-21 15:00:00,38.2,38.26,38.12,38.13,65800.0,33.7597,33.8127,33.6889,33.6978,65800.0
2005-07-21 15:10:00,38.13,38.22,38.11,38.11,76200.0,33.6978,33.7773,33.6801,33.6801,76200.0
2005-07-21 15:20:00,38.11,38.17,37.99,38.16,126000.0,33.6801,33.7331,33.5741,33.7243,126000.0
2005-07-21 15:30:00,38.17,38.28,38.17,38.28,76500.0,33.7331,33.8304,33.7331,33.8304,76500.0
2005-07-21 15:40:00,38.25,38.32,38.15,38.18,91600.0,33.8038,33.8657,33.7155,33.742,91600.0
2005-07-21 15:50:00,38.18,38.32,38.16,38.31,145700.0,33.742,33.8657,33.7243,33.8569,145700.0
2005-07-22 09:30:00,38.32,38.35,38.2,38.2,72400.0,33.8657,33.8922,33.7597,33.7597,72400.0
2005-07-22 09:40:00,38.18,38.62,38.17,38.33,39400.0,33.742,34.1308,33.7331,33.8745,39400.0
2005-07-22 09:50:00,38.35,38.48,38.34,38.48,32700.0,33.8922,34.0071,33.8834,34.0071,32700.0
2005-07-22 10:00:00,38.54,38.85,38.54,38.78,38200.0,34.0601,34.3341,34.0601,34.2722,38200.0
2005-07-22 10:10:00,38.77,38.78,38.57,38.7,25200.0,34.2634,34.2722,34.0866,34.2015,25200.0
2005-07-22 10:20:00,38.66,38.77,38.6,38.7,35600.0,34.1662,34.2634,34.1132,34.2015,35600.0
2005-07-22 10:30:00,38.69,38.72,38.58,38.59,27500.0,34.1927,34.2192,34.0955,34.1043,27500.0
2005-07-22 10:40:00,38.58,38.58,38.16,38.17,125700.0,34.0955,34.0955,33.7243,33.7331,125700.0
2005-07-22 10:50:00,38.13,38.3,38.07,38.3,61100.0,33.6978,33.848,33.6448,33.848,61100.0
2005-07-22 11:00:00,38.34,38.57,38.34,38.56,16800.0,33.8834,34.0866,33.8834,34.0778,16800.0
2005-07-22 11:10:00,38.6,38.61,38.52,38.61,16700.0,34.1132,34.122,34.0425,34.122,16700.0
2005-07-22 11:20:00,38.61,38.68,38.57,38.66,18900.0,34.122,34.1839,34.0866,34.1662,18900.0
2005-07-22 11:30:00,38.66,38.7,38.58,38.59,12600.0,34.1662,34.2015,34.0955,34.1043,12600.0
2005-07-22 11:40:00,38.59,38.72,38.58,38.71,15800.0,34.1043,34.2192,34.0955,34.2104,15800.0
2005-07-22 11:50:00,38.71,38.71,38.58,38.62,16800.0,34.2104,34.2104,34.0955,34.1308,16800.0
2005-07-22 12:00:00,38.62,38.71,38.59,38.64,26900.0,34.1308,34.2104,34.1043,34.1485,26900.0
2005-07-22 12:10:00,38.64,38.71,38.62,38.65,10500.0,34.1485,34.2104,34.1308,34.1573,10500.0
2005-07-22 12:20:00,38.64,38.68,38.62,38.62,10100.0,34.1485,34.1839,34.1308,34.1308,10100.0
2005-07-22 12:30:00,38.62,38.64,38.51,38.52,14200.0,34.1308,34.1485,34.0336,34.0425,14200.0
2005-07-22 12:40:00,38.51,38.54,38.46,38.51,13900.0,34.0336,34.0601,33.9894,34.0336,13900.0
2005-07-22 12:50:00,38.53,38.63,38.52,38.55,15300.0,34.0513,34.1397,34.0425,34.069,15300.0
2005-07-22 13:00:00,38.55,38.59,38.52,38.59,23000.0,34.069,34.1043,34.0425,34.1043,23000.0
2005-07-22 13:10:00,38.59,38.67,38.58,38.66,7900.0,34.1043,34.175,34.0955,34.1662,7900.0
2005-07-22 13:20:00,38.65,38.72,38.64,38.68,12900.0,34.1573,34.2192,34.1485,34.1839,12900.0
2005-07-22 13:30:00,38.69,38.74,38.69,38.72,29000.0,34.1927,34.2369,34.1927,34.2192,29000.0
2005-07-22 13:40:00,38.72,38.73,38.68,38.7,14100.0,34.2192,34.228,34.1839,34.2015,14100.0
2005-07-22 13:50:00,38.7,38.7,38.6,38.61,21900.0,34.2015,34.2015,34.1132,34.122,21900.0
2005-07-22 14:00:00,38.59,38.59,38.52,38.52,21700.0,34.1043,34.1043,34.0425,34.0425,21700.0
2005-07-22 14:10:00,38.52,38.67,38.52,38.67,18200.0,34.0425,34.175,34.0425,34.175,18200.0
2005-07-22 14:20:00,38.66,38.66,38.59,38.6,13800.0,34.1662,34.1662,34.1043,34.1132,13800.0
2005-07-22 14:30:00,38.59,38.63,38.57,38.63,27900.0,34.1043,34.1397,34.0866,34.1397,27900.0
2005-07-22 14:40:00,38.64,38.81,38.64,38.81,26800.0,34.1485,34.2987,34.1485,34.2987,26800.0
2005-07-22 14:50:00,38.79,38.85,38.75,38.75,16200.0,34.2811,34.3341,34.2457,34.2457,16200.0
2005-07-22 15:00:00,38.75,38.84,38.73,38.82,15500.0,34.2457,34.3253,34.228,34.3076,15500.0
2005-07-22 15:10:00,38.83,38.87,38.83,38.84,20800.0,34.3164,34.3518,34.3164,34.3253,20800.0
2005-07-22 15:20:00,38.84,38.92,38.75,38.9,26900.0,34.3253,34.396,34.2457,34.3783,26900.0
2005-07-22 15:30:00,38.89,38.89,38.82,38.86,34800.0,34.3694,34.3694,34.3076,34.3429,34800.0
2005-07-22 15:40:00,38.86,38.87,38.82,38.83,40300.0,34.3429,34.3518,34.3076,34.3164,40300.0
2005-07-22 15:50:00,38.83,38.91,38.82,38.91,84600.0,34.3164,34.3871,34.3076,34.3871,84600.0
2005-07-25 09:30:00,38.4,38.69,38.4,38.57,77400.0,33.9364,34.1927,33.9364,34.0866,77400.0
2005-07-25 09:40:00,38.6,38.63,38.38,38.62,30600.0,34.1132,34.1397,33.9187,34.1308,30600.0
2005-07-25 09:50:00,38.58,38.63,38.45,38.5,24500.0,34.0955,34.1397,33.9806,34.0248,24500.0
2005-07-25 10:00:00,38.48,38.65,38.48,38.53,20400.0,34.0071,34.1573,34.0071,34.0513,20400.0
2005-07-25 10:10:00,38.55,38.59,38.43,38.45,24900.0,34.069,34.1043,33.9629,33.9806,24900.0
2005-07-25 10:20:00,38.46,38.58,38.46,38.55,56700.0,33.9894,34.0955,33.9894,34.069,56700.0
2005-07-25 10:30:00,38.56,38.57,38.47,38.51,43600.0,34.0778,34.0866,33.9983,34.0336,43600.0
2005-07-25 10:40:00,38.55,38.6,38.51,38.57,41900.0,34.069,34.1132,34.0336,34.0866,41900.0
2005-07-25 10:50:00,38.63,38.63,38.52,38.56,14600.0,34.1397,34.1397,34.0425,34.0778,14600.0
2005-07-25 11:00:00,38.53,38.64,38.51,38.59,17900.0,34.0513,34.1485,34.0336,34.1043,17900.0
2005-07-25 11:10:00,38.59,38.68,38.57,38.67,58500.0,34.1043,34.1839,34.0866,34.175,58500.0
2005-07-25 11:20:00,38.65,38.68,38.6,38.6,13200.0,34.1573,34.1839,34.1132,34.1132,13200.0
2005-07-25 11:30:00,38.62,38.63,38.57,38.6,18100.0,34.1308,34.1397,34.0866,34.1132,18100.0
2005-07-25 11:40:00,38.6,38.63,38.58,38.61,14300.0,34.1132,34.1397,34.0955,34.122,14300.0
2005-07-25 11:50:00,38.6,38.6,38.51,38.54,13600.0,34.1132,34.1132,34.0336,34.0601,13600.0
2005-07-25 12:00:00,38.55,38.6,38.54,38.56,16500.0,34.069,34.1132,34.0601,34.0778,16500.0
2005-07-25 12:10:00,38.56,38.57,38.54,38.55,7900.0,34.0778,34.0866,34.0601,34.069,7900.0
2005-07-25 12:20:00,38.55,38.56,38.49,38.52,11900.0,34.069,34.0778,34.0159,34.0425,11900.0
2005-07-25 12:30:00,38.51,38.58,38.48,38.58,12500.0,34.0336,34.0955,34.0071,34.0955,12500.0
2005-07-25 12:40:00,38.58,38.6,38.55,38.58,19000.0,34.0955,34.1132,34.069,34.0955,19000.0
2005-07-25 12:50:00,38.59,38.67,38.57,38.65,15900.0,34.1043,34.175,34.0866,34.1573,15900.0
2005-07-25 13:00:00,38.65,38.67,38.62,38.62,8700.0,34.1573,34.175,34.1308,34.1308,8700.0
2005-07-25 13:10:00,38.62,38.69,38.62,38.68,9500.0,34.1308,34.1927,34.1308,34.1839,9500.0
2005-07-25 13:20:00,38.68,38.75,38.66,38.67,14400.0,34.1839,34.2457,34.1662,34.175,14400.0
2005-07-25 13:30:00,38.66,38.66,38.6,38.65,13100.0,34.1662,34.1662,34.1132,34.1573,13100.0
2005-07-25 13:40:00,38.65,38.7,38.64,38.7,10700.0,34.1573,34.2015,34.1485,34.2015,10700.0
2005-07-25 13:50:00,38.7,38.7,38.68,38.7,10700.0,34.2015,34.2015,34.1839,34.2015,10700.0
2005-07-25 14:00:00,38.69,38.69,38.6,38.6,11300.0,34.1927,34.1927,34.1132,34.1132,11300.0
2005-07-25 14:10:00,38.6,38.61,38.56,38.58,10300.0,34.1132,34.122,34.0778,34.0955,10300.0
2005-07-25 14:20:00,38.58,38.66,38.57,38.63,27900.0,34.0955,34.1662,34.0866,34.1397,27900.0
2005-07-25 14:30:00,38.62,38.65,38.55,38.63,19600.0,34.1308,34.1573,34.069,34.1397,19600.0
2005-07-25 14:40:00,38.64,38.66,38.59,38.62,16700.0,34.1485,34.1662,34.1043,34.1308,16700.0
2005-07-25 14:50:00,38.57,38.64,38.56,38.56,16400.0,34.0866,34.1485,34.0778,34.0778,16400.0
2005-07-25 15:00:00,38.58,38.58,38.51,38.54,19800.0,34.0955,34.0955,34.0336,34.0601,19800.0
2005-07-25 15:10:00,38.55,38.55,38.46,38.46,21600.0,34.069,34.069,33.9894,33.9894,21600.0
2005-07-25 15:20:00,38.46,38.53,38.46,38.51,27700.0,33.9894,34.0513,33.9894,34.0336,27700.0
2005-07-25 15:30:00,38.51,38.6,38.49,38.6,52400.0,34.0336,34.1132,34.0159,34.1132,52400.0
2005-07-25 15:40:00,38.6,38.64,38.55,38.61,42300.0,34.1132,34.1485,34.069,34.122,42300.0
2005-07-25 15:50:00,38.61,38.63,38.46,38.53,54400.0,34.122,34.1397,33.9894,34.0513,54400.0
2005-07-26 09:30:00,38.75,38.8,38.51,38.52,47600.0,34.2457,34.2899,34.0336,34.0425,47600.0
2005-07-26 09:40:00,38.55,38.57,38.42,38.54,59300.0,34.069,34.0866,33.9541,34.0601,59300.0
2005-07-26 09:50:00,38.54,38.72,38.44,38.52,63700.0,34.0601,34.2192,33.9718,34.0425,63700.0
2005-07-26 10:00:00,38.57,38.75,38.53,38.72,40500.0,34.0866,34.2457,34.0513,34.2192,40500.0
2005-07-26 10:10:00,38.7,38.73,38.61,38.65,19500.0,34.2015,34.228,34.122,34.1573,19500.0
2005-07-26 10:20:00,38.65,38.74,38.6,38.63,21200.0,34.1573,34.2369,34.1132,34.1397,21200.0
2005-07-26 10:30:00,38.65,38.66,38.62,38.65,67600.0,34.1573,34.1662,34.1308,34.1573,67600.0
2005-07-26 10:40:00,38.65,38.67,38.6,38.63,12500.0,34.1573,34.175,34.1132,34.1397,12500.0
2005-07-26 10:50:00,38.65,38.7,38.64,38.7,14700.0,34.1573,34.2015,34.1485,34.2015,14700.0
2005-07-26 11:00:00,38.68,38.7,38.61,38.63,68400.0,34.1839,34.2015,34.122,34.1397,68400.0
2005-07-26 11:10:00,38.63,38.67,38.62,38.63,13300.0,34.1397,34.175,34.1308,34.1397,13300.0
2005-07-26 11:20:00,38.64,38.67,38.63,38.67,24800.0,34.1485,34.175,34.1397,34.175,24800.0
2005-07-26 11:30:00,38.68,38.69,38.63,38.66,16400.0,34.1839,34.1927,34.1397,34.1662,16400.0
2005-07-26 11:40:00,38.66,38.66,38.6,38.6,8000.0,34.1662,34.1662,34.1132,34.1132,8000.0
2005-07-26 11:50:00,38.6,38.65,38.6,38.6,19300.0,34.1132,34.1573,34.1132,34.1132,19300.0
2005-07-26 12:00:00,38.6,38.62,38.59,38.62,27600.0,34.1132,34.1308,34.1043,34.1308,27600.0
2005-07-26 12:10:00,38.62,38.73,38.62,38.73,9200.0,34.1308,34.228,34.1308,34.228,9200.0
2005-07-26 12:20:00,38.73,38.86,38.7,38.7,16700.0,34.228,34.3429,34.2015,34.2015,16700.0
2005-07-26 12:30:00,38.71,38.77,38.7,38.77,39700.0,34.2104,34.2634,34.2015,34.2634,39700.0
2005-07-26 12:40:00,38.78,38.81,38.78,38.81,62600.0,34.2722,34.2987,34.2722,34.2987,62600.0
2005-07-26 12:50:00,38.8,38.81,38.8,38.8,33100.0,34.2899,34.2987,34.2899,34.2899,33100.0
2005-07-26 13:00:00,38.81,38.83,38.8,38.81,20700.0,34.2987,34.3164,34.2899,34.2987,20700.0
2005-07-26 13:10:00,38.81,38.81,38.78,38.81,14900.0,34.2987,34.2987,34.2722,34.2987,14900.0
2005-07-26 13:20:00,38.81,38.82,38.79,38.81,10600.0,34.2987,34.3076,34.2811,34.2987,10600.0
2005-07-26 13:30:00,38.8,38.81,38.78,38.81,15500.0,34.2899,34.2987,34.2722,34.2987,15500.0
2005-07-26 13:40:00,38.81,38.85,38.77,38.78,38000.0,34.2987,34.3341,34.2634,34.2722,38000.0
2005-07-26 13:50:00,38.79,38.81,38.78,38.8,39100.0,34.2811,34.2987,34.2722,34.2899,39100.0
2005-07-26 14:00:00,38.81,38.82,38.77,38.8,31500.0,34.2987,34.3076,34.2634,34.2899,31500.0
2005-07-26 14:10:00,38.8,38.81,38.78,38.78,17200.0,34.2899,34.2987,34.2722,34.2722,17200.0
2005-07-26 14:20:00,38.79,38.8,38.77,38.8,12800.0,34.2811,34.2899,34.2634,34.2899,12800.0
2005-07-26 14:30:00,38.79,38.8,38.77,38.79,9600.0,34.2811,34.2899,34.2634,34.2811,9600.0
2005-07-26 14:40:00,38.79,38.85,38.77,38.85,60000.0,34.2811,34.3341,34.2634,34.3341,60000.0
2005-07-26 14:50:00,38.85,38.86,38.8,38.83,72600.0,34.3341,34.3429,34.2899,34.3164,72600.0
2005-07-26 15:00:00,38.83,38.83,38.8,38.82,121400.0,34.3164,34.3164,34.2899,34.3076,121400.0
2005-07-26 15:10:00,38.83,38.83,38.77,38.8,17800.0,34.3164,34.3164,34.2634,34.2899,17800.0
2005-07-26 15:20:00,38.79,38.8,38.75,38.78,24800.0,34.2811,34.2899,34.2457,34.2722,24800.0
2005-07-26 15:30:00,38.78,38.8,38.75,38.76,36400.0,34.2722,34.2899,34.2457,34.2546,36400.0
2005-07-26 15:40:00,38.76,38.79,38.61,38.67,37100.0,34.2546,34.2811,34.122,34.175,37100.0
2005-07-26 15:50:00,38.68,38.74,38.68,38.73,42500.0,34.1839,34.2369,34.1839,34.228,42500.0
2005-07-27 09:30:00,38.73,38.91,38.73,38.75,27900.0,34.228,34.3871,34.228,34.2457,27900.0
2005-07-27 09:40:00,38.75,38.83,38.56,38.6,16000.0,34.2457,34.3164,34.0778,34.1132,16000.0
2005-07-27 09:50:00,38.66,38.66,38.49,38.49,11800.0,34.1662,34.1662,34.0159,34.0159,11800.0
2005-07-27 10:00:00,38.46,38.46,38.1,38.11,34900.0,33.9894,33.9894,33.6713,33.6801,34900.0
2005-07-27 10:10:00,38.12,38.34,38.12,38.33,17700.0,33.6889,33.8834,33.6889,33.8745,17700.0
2005-07-27 10:20:00,38.29,38.3,38.22,38.24,13800.0,33.8392,33.848,33.7773,33.795,13800.0
2005-07-27 10:30:00,38.24,38.45,38.24,38.45,12000.0,33.795,33.9806,33.795,33.9806,12000.0
2005-07-27 10:40:00,38.44,38.47,38.43,38.44,6200.0,33.9718,33.9983,33.9629,33.9718,6200.0
2005-07-27 10:50:00,38.43,38.43,38.27,38.27,20900.0,33.9629,33.9629,33.8215,33.8215,20900.0
2005-07-27 11:00:00,38.27,38.3,38.24,38.25,15700.0,33.8215,33.848,33.795,33.8038,15700.0
2005-07-27 11:10:00,38.25,38.28,38.23,38.25,8400.0,33.8038,33.8304,33.7862,33.8038,8400.0
2005-07-27 11:20:00,38.28,38.37,38.27,38.33,9400.0,33.8304,33.9099,33.8215,33.8745,9400.0
2005-07-27 11:30:00,38.35,38.44,38.35,38.37,10400.0,33.8922,33.9718,33.8922,33.9099,10400.0
2005-07-27 11:40:00,38.36,38.36,38.25,38.27,12200.0,33.9011,33.9011,33.8038,33.8215,12200.0
2005-07-27 11:50:00,38.28,38.32,38.26,38.29,7000.0,33.8304,33.8657,33.8127,33.8392,7000.0
2005-07-27 12:00:00,38.29,38.31,38.17,38.24,14600.0,33.8392,33.8569,33.7331,33.795,14600.0
2005-07-27 12:10:00,38.2,38.29,38.2,38.29,10600.0,33.7597,33.8392,33.7597,33.8392,10600.0
2005-07-27 12:20:00,38.29,38.31,38.24,38.28,11500.0,33.8392,33.8569,33.795,33.8304,11500.0
2005-07-27 12:30:00,38.28,38.32,38.25,38.25,8300.0,33.8304,33.8657,33.8038,33.8038,8300.0
2005-07-27 12:40:00,38.25,38.34,38.25,38.34,4300.0,33.8038,33.8834,33.8038,33.8834,4300.0
2005-07-27 12:50:00,38.34,38.35,38.28,38.28,6000.0,33.8834,33.8922,33.8304,33.8304,6000.0
2005-07-27 13:00:00,38.28,38.31,38.27,38.31,5900.0,33.8304,33.8569,33.8215,33.8569,5900.0
2005-07-27 13:10:00,38.34,38.35,38.3,38.34,7400.0,33.8834,33.8922,33.848,33.8834,7400.0
2005-07-27 13:20:00,38.34,38.35,38.27,38.29,8400.0,33.8834,33.8922,33.8215,33.8392,8400.0
2005-07-27 13:30:00,38.28,38.34,38.27,38.27,10600.0,33.8304,33.8834,33.8215,33.8215,10600.0
2005-07-27 13:40:00,38.28,38.3,38.21,38.23,9900.0,33.8304,33.848,33.7685,33.7862,9900.0
2005-07-27 13:50:00,38.21,38.23,38.14,38.18,14900.0,33.7685,33.7862,33.7066,33.742,14900.0
2005-07-27 14:00:00,38.19,38.24,38.18,38.2,9600.0,33.7508,33.795,33.742,33.7597,9600.0
2005-07-27 14:10:00,38.18,38.24,38.15,38.24,8800.0,33.742,33.795,33.7155,33.795,8800.0
2005-07-27 14:20:00,38.25,38.29,38.24,38.28,8800.0,33.8038,33.8392,33.795,33.8304,8800.0
2005-07-27 14:30:00,38.29,38.35,38.29,38.35,7300.0,33.8392,33.8922,33.8392,33.8922,7300.0
2005-07-27 14:40:00,38.35,38.35,38.32,38.33,8700.0,33.8922,33.8922,33.8657,33.8745,8700.0
2005-07-27 14:50:00,38.34,38.38,38.3,38.31,18100.0,33.8834,33.9187,33.848,33.8569,18100.0
2005-07-27 15:00:00,38.32,38.35,38.29,38.33,15600.0,33.8657,33.8922,33.8392,33.8745,15600.0
2005-07-27 15:10:00,38.33,38.35,38.33,38.35,16200.0,33.8745,33.8922,33.8745,33.8922,16200.0
2005-07-27 15:20:00,38.34,38.35,38.33,38.34,18000.0,33.8834,33.8922,33.8745,33.8834,18000.0
2005-07-27 15:30:00,38.34,38.35,38.28,38.3,28700.0,33.8834,33.8922,33.8304,33.848,28700.0
2005-07-27 15:40:00,38.3,38.31,38.23,38.25,25100.0,33.848,33.8569,33.7862,33.8038,25100.0
2005-07-27 15:50:00,38.26,38.31,38.26,38.29,33400.0,33.8127,33.8569,33.8127,33.8392,33400.0
2005-07-28 09:30:00,38.3,38.54,38.3,38.47,51200.0,33.848,34.0601,33.848,33.9983,51200.0
2005-07-28 09:40:00,38.49,38.76,38.48,38.69,39300.0,34.0159,34.2546,34.0071,34.1927,39300.0
2005-07-28 09:50:00,38.69,38.82,38.69,38.72,25900.0,34.1927,34.3076,34.1927,34.2192,25900.0
2005-07-28 10:00:00,38.72,38.77,38.67,38.71,16800.0,34.2192,34.2634,34.175,34.2104,16800.0
2005-07-28 10:10:00,38.71,38.85,38.71,38.85,25000.0,34.2104,34.3341,34.2104,34.3341,25000.0
2005-07-28 10:20:00,38.85,38.88,38.81,38.81,40000.0,34.3341,34.3606,34.2987,34.2987,40000.0
2005-07-28 10:30:00,38.81,38.81,38.65,38.76,18300.0,34.2987,34.2987,34.1573,34.2546,18300.0
2005-07-28 10:40:00,38.76,38.81,38.73,38.8,20100.0,34.2546,34.2987,34.228,34.2899,20100.0
2005-07-28 10:50:00,38.81,38.96,38.8,38.96,30600.0,34.2987,34.4313,34.2899,34.4313,30600.0
2005-07-28 11:00:00,38.96,39.1,38.9,39.04,42300.0,34.4313,34.555,34.3783,34.502,42300.0
2005-07-28 11:10:00,39.03,39.29,39.01,39.27,27000.0,34.4932,34.7229,34.4755,34.7053,27000.0
2005-07-28 11:20:00,39.27,39.29,39.25,39.28,74500.0,34.7053,34.7229,34.6876,34.7141,74500.0
2005-07-28 11:30:00,39.27,39.45,39.25,39.41,35400.0,34.7053,34.8644,34.6876,34.829,35400.0
2005-07-28 11:40:00,39.41,39.42,39.28,39.28,19100.0,34.829,34.8378,34.7141,34.7141,19100.0
2005-07-28 11:50:00,39.3,39.31,39.22,39.25,19500.0,34.7318,34.7406,34.6611,34.6876,19500.0
2005-07-28 12:00:00,39.25,39.26,39.09,39.09,45400.0,34.6876,34.6964,34.5462,34.5462,45400.0
2005-07-28 12:10:00,39.1,39.13,39.06,39.13,28000.0,34.555,34.5815,34.5197,34.5815,28000.0
2005-07-28 12:20:00,39.12,39.14,39.07,39.1,25100.0,34.5727,34.5904,34.5285,34.555,25100.0
2005-07-28 12:30:00,39.1,39.15,39.07,39.12,32100.0,34.555,34.5992,34.5285,34.5727,32100.0
2005-07-28 12:40:00,39.1,39.2,39.05,39.2,22600.0,34.555,34.6434,34.5108,34.6434,22600.0
2005-07-28 12:50:00,39.21,39.35,39.2,39.3,20100.0,34.6522,34.776,34.6434,34.7318,20100.0
2005-07-28 13:00:00,39.29,39.35,39.27,39.35,18200.0,34.7229,34.776,34.7053,34.776,18200.0
2005-07-28 13:10:00,39.35,39.51,39.35,39.51,48000.0,34.776,34.9174,34.776,34.9174,48000.0
2005-07-28 13:20:00,39.51,39.65,39.5,39.65,22300.0,34.9174,35.0411,34.9085,35.0411,22300.0
2005-07-28 13:30:00,39.64,39.73,39.6,39.72,22200.0,35.0323,35.1118,34.9969,35.103,22200.0
2005-07-28 13:40:00,39.7,39.7,39.49,39.49,22100.0,35.0853,35.0853,34.8997,34.8997,22100.0
2005-07-28 13:50:00,39.5,39.52,39.47,39.49,22300.0,34.9085,34.9262,34.882,34.8997,22300.0
2005-07-28 14:00:00,39.5,39.55,39.47,39.52,17500.0,34.9085,34.9527,34.882,34.9262,17500.0
2005-07-28 14:10:00,39.53,39.56,39.48,39.54,16100.0,34.9351,34.9616,34.8909,34.9439,16100.0
2005-07-28 14:20:00,39.54,39.55,39.53,39.54,8200.0,34.9439,34.9527,34.9351,34.9439,8200.0
2005-07-28 14:30:00,39.54,39.54,39.49,39.49,32400.0,34.9439,34.9439,34.8997,34.8997,32400.0
2005-07-28 14:40:00,39.49,39.51,39.42,39.42,63900.0,34.8997,34.9174,34.8378,34.8378,63900.0
2005-07-28 14:50:00,39.43,39.5,39.43,39.44,57300.0,34.8467,34.9085,34.8467,34.8555,57300.0
2005-07-28 15:00:00,39.45,39.46,39.42,39.42,7200.0,34.8644,34.8732,34.8378,34.8378,7200.0
2005-07-28 15:10:00,39.43,39.49,39.39,39.49,59900.0,34.8467,34.8997,34.8113,34.8997,59900.0
2005-07-28 15:20:00,39.45,39.55,39.45,39.5,55400.0,34.8644,34.9527,34.8644,34.9085,55400.0
2005-07-28 15:30:00,39.5,39.51,39.4,39.4,31600.0,34.9085,34.9174,34.8202,34.8202,31600.0
2005-07-28 15:40:00,39.4,39.44,39.36,39.44,84200.0,34.8202,34.8555,34.7848,34.8555,84200.0
2005-07-28 15:50:00,39.44,39.46,39.4,39.44,57400.0,34.8555,34.8732,34.8202,34.8555,57400.0
2005-07-29 09:30:00,39.45,39.45,39.25,39.28,48600.0,34.8644,34.8644,34.6876,34.7141,48600.0
2005-07-29 09:40:00,39.28,39.55,39.26,39.36,50200.0,34.7141,34.9527,34.6964,34.7848,50200.0
2005-07-29 09:50:00,39.37,39.61,39.35,39.35,28300.0,34.7937,35.0058,34.776,34.776,28300.0
2005-07-29 10:00:00,39.34,39.42,39.34,39.4,52500.0,34.7671,34.8378,34.7671,34.8202,52500.0
2005-07-29 10:10:00,39.4,39.55,39.37,39.46,41300.0,34.8202,34.9527,34.7937,34.8732,41300.0
2005-07-29 10:20:00,39.44,39.55,39.42,39.5,35400.0,34.8555,34.9527,34.8378,34.9085,35400.0
2005-07-29 10:30:00,39.53,39.64,39.48,39.6,53800.0,34.9351,35.0323,34.8909,34.9969,53800.0
2005-07-29 10:40:00,39.6,39.6,39.52,39.54,11900.0,34.9969,34.9969,34.9262,34.9439,11900.0
2005-07-29 10:50:00,39.54,39.65,39.45,39.57,57300.0,34.9439,35.0411,34.8644,34.9704,57300.0
2005-07-29 11:00:00,39.56,39.6,39.51,39.57,21500.0,34.9616,34.9969,34.9174,34.9704,21500.0
2005-07-29 11:10:00,39.56,39.62,39.56,39.57,18300.0,34.9616,35.0146,34.9616,34.9704,18300.0
2005-07-29 11:20:00,39.56,39.58,39.4,39.44,15100.0,34.9616,34.9792,34.8202,34.8555,15100.0
2005-07-29 11:30:00,39.45,39.49,39.45,39.48,25300.0,34.8644,34.8997,34.8644,34.8909,25300.0
2005-07-29 11:40:00,39.48,39.54,39.43,39.45,22700.0,34.8909,34.9439,34.8467,34.8644,22700.0
2005-07-29 11:50:00,39.46,39.51,39.43,39.51,20000.0,34.8732,34.9174,34.8467,34.9174,20000.0
2005-07-29 12:00:00,39.52,39.61,39.52,39.59,13500.0,34.9262,35.0058,34.9262,34.9881,13500.0
2005-07-29 12:10:00,39.59,39.6,39.55,39.58,14200.0,34.9881,34.9969,34.9527,34.9792,14200.0
2005-07-29 12:20:00,39.58,39.65,39.58,39.61,19700.0,34.9792,35.0411,34.9792,35.0058,19700.0
2005-07-29 12:30:00,39.6,39.7,39.6,39.62,25500.0,34.9969,35.0853,34.9969,35.0146,25500.0
2005-07-29 12:40:00,39.62,39.65,39.6,39.65,20300.0,35.0146,35.0411,34.9969,35.0411,20300.0
2005-07-29 12:50:00,39.65,39.68,39.59,39.66,21200.0,35.0411,35.0676,34.9881,35.0499,21200.0
2005-07-29 13:00:00,39.68,39.69,39.63,39.64,19800.0,35.0676,35.0765,35.0234,35.0323,19800.0
2005-07-29 13:10:00,39.65,39.66,39.6,39.6,22800.0,35.0411,35.0499,34.9969,34.9969,22800.0
2005-07-29 13:20:00,39.6,39.6,39.55,39.59,26200.0,34.9969,34.9969,34.9527,34.9881,26200.0
2005-07-29 13:30:00,39.59,39.6,39.54,39.56,49700.0,34.9881,34.9969,34.9439,34.9616,49700.0
2005-07-29 13:40:00,39.56,39.59,39.55,39.57,38300.0,34.9616,34.9881,34.9527,34.9704,38300.0
2005-07-29 13:50:00,39.56,39.6,39.53,39.57,44200.0,34.9616,34.9969,34.9351,34.9704,44200.0
2005-07-29 14:00:00,39.57,39.62,39.57,39.61,31400.0,34.9704,35.0146,34.9704,35.0058,31400.0
2005-07-29 14:10:00,39.61,39.73,39.6,39.73,24900.0,35.0058,35.1118,34.9969,35.1118,24900.0
2005-07-29 14:20:00,39.74,39.85,39.73,39.83,29500.0,35.1206,35.2179,35.1118,35.2002,29500.0
2005-07-29 14:30:00,39.84,39.9,39.83,39.85,56800.0,35.209,35.262,35.2002,35.2179,56800.0
2005-07-29 14:40:00,39.85,40.05,39.85,40.0,50700.0,35.2179,35.3946,35.2179,35.3504,50700.0
2005-07-29 14:50:00,40.0,40.05,39.92,39.92,47400.0,35.3504,35.3946,35.2797,35.2797,47400.0
2005-07-29 15:00:00,39.92,39.93,39.76,39.76,43500.0,35.2797,35.2886,35.1383,35.1383,43500.0
2005-07-29 15:10:00,39.76,39.76,39.55,39.55,30700.0,35.1383,35.1383,34.9527,34.9527,30700.0
2005-07-29 15:20:00,39.54,39.73,39.52,39.67,27700.0,34.9439,35.1118,34.9262,35.0588,27700.0
2005-07-29 15:30:00,39.66,39.66,39.58,39.66,45700.0,35.0499,35.0499,34.9792,35.0499,45700.0
2005-07-29 15:40:00,39.66,39.72,39.62,39.7,33100.0,35.0499,35.103,35.0146,35.0853,33100.0
2005-07-29 15:50:00,39.69,39.72,39.63,39.65,38100.0,35.0765,35.103,35.0234,35.0411,38100.0
2005-08-01 09:30:00,41.55,42.47,41.55,42.4,12200.0,36.7202,37.5333,36.7202,37.4714,12200.0
2005-08-01 09:40:00,42.3,42.86,42.05,42.86,370600.0,37.3831,37.878,37.1621,37.878,370600.0
2005-08-01 09:50:00,42.8,43.5,42.8,43.4,412300.0,37.8249,38.4436,37.8249,38.3552,412300.0
2005-08-01 10:00:00,43.4,43.68,43.32,43.47,203400.0,38.3552,38.6027,38.2845,38.4171,203400.0
2005-08-01 10:10:00,43.46,43.73,43.31,43.4,175000.0,38.4082,38.6468,38.2757,38.3552,175000.0
2005-08-01 10:20:00,43.4,43.77,43.33,43.75,180100.0,38.3552,38.6822,38.2933,38.6645,180100.0
2005-08-01 10:30:00,43.75,44.41,43.67,44.23,310500.0,38.6645,39.2478,38.5938,39.0887,310500.0
2005-08-01 10:40:00,44.23,44.37,44.06,44.08,230200.0,39.0887,39.2125,38.9385,38.9562,230200.0
2005-08-01 10:50:00,44.11,44.33,43.97,44.32,187400.0,38.9827,39.1771,38.8589,39.1683,187400.0
2005-08-01 11:00:00,44.32,44.32,44.05,44.17,140300.0,39.1683,39.1683,38.9296,39.0357,140300.0
2005-08-01 11:10:00,44.2,44.28,44.0,44.1,218300.0,39.0622,39.1329,38.8855,38.9738,218300.0
2005-08-01 11:20:00,44.1,44.1,43.78,43.81,84800.0,38.9738,38.9738,38.691,38.7175,84800.0
2005-08-01 11:30:00,43.81,43.95,43.65,43.8,93400.0,38.7175,38.8413,38.5761,38.7087,93400.0
2005-08-01 11:40:00,43.81,44.11,43.8,43.99,103000.0,38.7175,38.9827,38.7087,38.8766,103000.0
2005-08-01 11:50:00,43.98,43.99,43.76,43.91,67700.0,38.8678,38.8766,38.6734,38.8059,67700.0
2005-08-01 12:00:00,43.91,43.97,43.78,43.81,79300.0,38.8059,38.8589,38.691,38.7175,79300.0
2005-08-01 12:10:00,43.81,43.83,43.63,43.67,56100.0,38.7175,38.7352,38.5585,38.5938,56100.0
2005-08-01 12:20:00,43.66,43.7,43.4,43.64,90900.0,38.585,38.6203,38.3552,38.5673,90900.0
2005-08-01 12:30:00,43.59,43.59,43.34,43.4,63900.0,38.5231,38.5231,38.3022,38.3552,63900.0
2005-08-01 12:40:00,43.37,43.49,43.3,43.4,71200.0,38.3287,38.4347,38.2668,38.3552,71200.0
2005-08-01 12:50:00,43.4,43.43,43.3,43.39,45900.0,38.3552,38.3817,38.2668,38.3464,45900.0
2005-08-01 13:00:00,43.39,43.4,43.1,43.1,62000.0,38.3464,38.3552,38.0901,38.0901,62000.0
2005-08-01 13:10:00,43.1,43.3,42.97,43.03,158000.0,38.0901,38.2668,37.9752,38.0282,158000.0
2005-08-01 13:20:00,42.99,43.06,42.97,43.03,94500.0,37.9929,38.0547,37.9752,38.0282,94500.0
2005-08-01 13:30:00,43.03,43.04,42.91,42.95,40500.0,38.0282,38.0371,37.9222,37.9575,40500.0
2005-08-01 13:40:00,42.95,42.96,42.67,42.68,85000.0,37.9575,37.9664,37.7101,37.7189,85000.0
2005-08-01 13:50:00,42.66,42.86,42.52,42.7,155800.0,37.7012,37.878,37.5775,37.7366,155800.0
2005-08-01 14:00:00,42.7,42.95,42.68,42.89,64100.0,37.7366,37.9575,37.7189,37.9045,64100.0
2005-08-01 14:10:00,42.88,42.95,42.78,42.9,68500.0,37.8956,37.9575,37.8073,37.9133,68500.0
2005-08-01 14:20:00,42.89,42.9,42.8,42.8,51200.0,37.9045,37.9133,37.8249,37.8249,51200.0
2005-08-01 14:30:00,42.8,42.9,42.8,42.89,56800.0,37.8249,37.9133,37.8249,37.9045,56800.0
2005-08-01 14:40:00,42.88,42.9,42.8,42.84,38000.0,37.8956,37.9133,37.8249,37.8603,38000.0
2005-08-01 14:50:00,42.84,42.9,42.75,42.79,43200.0,37.8603,37.9133,37.7808,37.8161,43200.0
2005-08-01 15:00:00,42.8,42.9,42.78,42.83,76000.0,37.8249,37.9133,37.8073,37.8515,76000.0
2005-08-01 15:10:00,42.83,42.89,42.8,42.83,46700.0,37.8515,37.9045,37.8249,37.8515,46700.0
2005-08-01 15:20:00,42.83,42.83,42.66,42.74,78200.0,37.8515,37.8515,37.7012,37.7719,78200.0
2005-08-01 15:30:00,42.75,42.86,42.7,42.8,95500.0,37.7808,37.878,37.7366,37.8249,95500.0
2005-08-01 15:40:00,42.8,42.81,42.64,42.64,86900.0,37.8249,37.8338,37.6835,37.6835,86900.0
2005-08-01 15:50:00,42.61,42.7,42.4,42.62,211800.0,37.657,37.7366,37.4714,37.6659,211800.0
2005-08-02 09:30:00,43.05,43.05,42.98,43.03,64700.0,38.0459,38.0459,37.984,38.0282,64700.0
2005-08-02 09:40:00,43.03,43.29,43.03,43.11,114500.0,38.0282,38.258,38.0282,38.0989,114500.0
2005-08-02 09:50:00,43.15,43.24,43.11,43.11,64700.0,38.1343,38.2138,38.0989,38.0989,64700.0
2005-08-02 10:00:00,43.11,43.2,43.03,43.2,159500.0,38.0989,38.1785,38.0282,38.1785,159500.0
2005-08-02 10:10:00,43.2,43.24,43.1,43.11,83200.0,38.1785,38.2138,38.0901,38.0989,83200.0
2005-08-02 10:20:00,43.11,43.11,42.76,42.78,65200.0,38.0989,38.0989,37.7896,37.8073,65200.0
2005-08-02 10:30:00,42.78,42.96,42.75,42.92,65100.0,37.8073,37.9664,37.7808,37.931,65100.0
2005-08-02 10:40:00,42.91,42.94,42.83,42.85,53800.0,37.9222,37.9487,37.8515,37.8691,53800.0
2005-08-02 10:50:00,42.85,42.85,42.64,42.64,40400.0,37.8691,37.8691,37.6835,37.6835,40400.0
2005-08-02 11:00:00,42.63,42.65,42.26,42.36,98100.0,37.6747,37.6924,37.3477,37.4361,98100.0
2005-08-02 11:10:00,42.35,42.48,42.3,42.35,44000.0,37.4273,37.5421,37.3831,37.4273,44000.0
2005-08-02 11:20:00,42.3,42.4,42.25,42.38,61500.0,37.3831,37.4714,37.3389,37.4538,61500.0
2005-08-02 11:30:00,42.38,42.68,42.38,42.68,38500.0,37.4538,37.7189,37.4538,37.7189,38500.0
2005-08-02 11:40:00,42.68,42.78,42.68,42.71,41400.0,37.7189,37.8073,37.7189,37.7454,41400.0
2005-08-02 11:50:00,42.71,42.74,42.65,42.65,31800.0,37.7454,37.7719,37.6924,37.6924,31800.0
2005-08-02 12:00:00,42.65,42.69,42.64,42.65,24200.0,37.6924,37.7277,37.6835,37.6924,24200.0
2005-08-02 12:10:00,42.64,42.82,42.63,42.79,94000.0,37.6835,37.8426,37.6747,37.8161,94000.0
2005-08-02 12:20:00,42.79,42.95,42.75,42.89,43400.0,37.8161,37.9575,37.7808,37.9045,43400.0
2005-08-02 12:30:00,42.9,42.92,42.76,42.78,22300.0,37.9133,37.931,37.7896,37.8073,22300.0
2005-08-02 12:40:00,42.77,42.83,42.76,42.77,18300.0,37.7984,37.8515,37.7896,37.7984,18300.0
2005-08-02 12:50:00,42.77,42.8,42.7,42.7,25700.0,37.7984,37.8249,37.7366,37.7366,25700.0
2005-08-02 13:00:00,42.7,42.74,42.67,42.71,26800.0,37.7366,37.7719,37.7101,37.7454,26800.0
2005-08-02 13:10:00,42.71,42.77,42.71,42.77,28300.0,37.7454,37.7984,37.7454,37.7984,28300.0
2005-08-02 13:20:00,42.77,42.79,42.72,42.78,26400.0,37.7984,37.8161,37.7542,37.8073,26400.0
2005-08-02 13:30:00,42.78,42.84,42.76,42.76,28500.0,37.8073,37.8603,37.7896,37.7896,28500.0
2005-08-02 13:40:00,42.76,42.9,42.76,42.9,40800.0,37.7896,37.9133,37.7896,37.9133,40800.0
2005-08-02 13:50:00,42.9,43.05,42.88,43.01,71500.0,37.9133,38.0459,37.8956,38.0105,71500.0
2005-08-02 14:00:00,43.0,43.05,42.98,43.0,41900.0,38.0017,38.0459,37.984,38.0017,41900.0
2005-08-02 14:10:00,43.01,43.19,43.01,43.14,44200.0,38.0105,38.1696,38.0105,38.1254,44200.0
2005-08-02 14:20:00,43.13,43.13,42.97,42.98,53400.0,38.1166,38.1166,37.9752,37.984,53400.0
2005-08-02 14:30:00,42.98,43.03,42.96,42.97,32900.0,37.984,38.0282,37.9664,37.9752,32900.0
2005-08-02 14:40:00,42.98,42.98,42.91,42.95,37600.0,37.984,37.984,37.9222,37.9575,37600.0
2005-08-02 14:50:00,42.95,43.03,42.94,43.03,40100.0,37.9575,38.0282,37.9487,38.0282,40100.0
2005-08-02 15:00:00,43.04,43.05,42.91,42.99,32400.0,38.0371,38.0459,37.9222,37.9929,32400.0
2005-08-02 15:10:00,42.99,43.05,42.99,43.04,42600.0,37.9929,38.0459,37.9929,38.0371,42600.0
2005-08-02 15:20:00,43.03,43.05,42.96,42.97,53300.0,38.0282,38.0459,37.9664,37.9752,53300.0
2005-08-02 15:30:00,42.97,43.09,42.96,43.09,60600.0,37.9752,38.0812,37.9664,38.0812,60600.0
2005-08-02 15:40:00,43.09,43.12,43.06,43.07,76000.0,38.0812,38.1078,38.0547,38.0636,76000.0
2005-08-02 15:50:00,43.08,43.18,43.06,43.11,63800.0,38.0724,38.1608,38.0547,38.0989,63800.0
2005-08-03 09:30:00,43.65,43.9,43.61,43.7,90900.0,38.5761,38.7971,38.5408,38.6203,90900.0
2005-08-03 09:40:00,43.66,43.82,43.55,43.75,83200.0,38.585,38.7264,38.4878,38.6645,83200.0
2005-08-03 09:50:00,43.75,43.83,43.55,43.55,35500.0,38.6645,38.7352,38.4878,38.4878,35500.0
2005-08-03 10:00:00,43.55,43.56,43.27,43.41,64600.0,38.4878,38.4966,38.2403,38.364,64600.0
2005-08-03 10:10:00,43.41,43.48,43.26,43.48,49200.0,38.364,38.4259,38.2315,38.4259,49200.0
2005-08-03 10:20:00,43.36,43.48,43.3,43.48,73100.0,38.3199,38.4259,38.2668,38.4259,73100.0
2005-08-03 10:30:00,43.47,43.55,43.47,43.54,29400.0,38.4171,38.4878,38.4171,38.4789,29400.0
2005-08-03 10:40:00,43.54,43.81,43.54,43.74,47800.0,38.4789,38.7175,38.4789,38.6557,47800.0
2005-08-03 10:50:00,43.73,43.74,43.65,43.66,16600.0,38.6468,38.6557,38.5761,38.585,16600.0
2005-08-03 11:00:00,43.65,43.65,43.5,43.5,19000.0,38.5761,38.5761,38.4436,38.4436,19000.0
2005-08-03 11:10:00,43.5,43.5,43.41,43.44,25100.0,38.4436,38.4436,38.364,38.3906,25100.0
2005-08-03 11:20:00,43.43,43.59,43.42,43.59,21500.0,38.3817,38.5231,38.3729,38.5231,21500.0
2005-08-03 11:30:00,43.6,43.64,43.55,43.58,16500.0,38.532,38.5673,38.4878,38.5143,16500.0
2005-08-03 11:40:00,43.58,43.6,43.57,43.58,21000.0,38.5143,38.532,38.5054,38.5143,21000.0
2005-08-03 11:50:00,43.56,43.58,43.52,43.52,55100.0,38.4966,38.5143,38.4613,38.4613,55100.0
2005-08-03 12:00:00,43.51,43.52,43.44,43.45,13100.0,38.4524,38.4613,38.3906,38.3994,13100.0
2005-08-03 12:10:00,43.46,43.48,43.44,43.47,14100.0,38.4082,38.4259,38.3906,38.4171,14100.0
2005-08-03 12:20:00,43.47,43.48,43.44,43.47,29600.0,38.4171,38.4259,38.3906,38.4171,29600.0
2005-08-03 12:30:00,43.48,43.49,43.4,43.4,14300.0,38.4259,38.4347,38.3552,38.3552,14300.0
2005-08-03 12:40:00,43.41,43.43,43.4,43.42,9400.0,38.364,38.3817,38.3552,38.3729,9400.0
2005-08-03 12:50:00,43.42,43.42,43.38,43.38,10200.0,38.3729,38.3729,38.3375,38.3375,10200.0
2005-08-03 13:00:00,43.38,43.4,43.37,43.4,28800.0,38.3375,38.3552,38.3287,38.3552,28800.0
2005-08-03 13:10:00,43.39,43.4,43.37,43.37,10700.0,38.3464,38.3552,38.3287,38.3287,10700.0
2005-08-03 13:20:00,43.36,43.36,43.35,43.35,15000.0,38.3199,38.3199,38.311,38.311,15000.0
2005-08-03 13:30:00,43.35,43.37,43.35,43.36,20400.0,38.311,38.3287,38.311,38.3199,20400.0
2005-08-03 13:40:00,43.36,43.44,43.36,43.43,28200.0,38.3199,38.3906,38.3199,38.3817,28200.0
2005-08-03 13:50:00,43.44,43.46,43.37,43.37,14000.0,38.3906,38.4082,38.3287,38.3287,14000.0
2005-08-03 14:00:00,43.37,43.47,43.37,43.46,22200.0,38.3287,38.4171,38.3287,38.4082,22200.0
2005-08-03 14:10:00,43.45,43.47,43.42,43.47,21100.0,38.3994,38.4171,38.3729,38.4171,21100.0
2005-08-03 14:20:00,43.47,43.49,43.45,43.46,22800.0,38.4171,38.4347,38.3994,38.4082,22800.0
2005-08-03 14:30:00,43.46,43.48,43.45,43.46,32400.0,38.4082,38.4259,38.3994,38.4082,32400.0
2005-08-03 14:40:00,43.46,43.48,43.42,43.43,23600.0,38.4082,38.4259,38.3729,38.3817,23600.0
2005-08-03 14:50:00,43.43,43.43,43.39,43.42,27900.0,38.3817,38.3817,38.3464,38.3729,27900.0
2005-08-03 15:00:00,43.42,43.42,43.4,43.41,19300.0,38.3729,38.3729,38.3552,38.364,19300.0
2005-08-03 15:10:00,43.41,43.47,43.35,43.43,137800.0,38.364,38.4171,38.311,38.3817,137800.0
2005-08-03 15:20:00,43.47,43.5,43.47,43.5,33700.0,38.4171,38.4436,38.4171,38.4436,33700.0
2005-08-03 15:30:00,43.5,43.6,43.5,43.59,30700.0,38.4436,38.532,38.4436,38.5231,30700.0
2005-08-03 15:40:00,43.6,43.6,43.55,43.56,30800.0,38.532,38.532,38.4878,38.4966,30800.0
2005-08-03 15:50:00,43.56,43.57,43.5,43.55,46300.0,38.4966,38.5054,38.4436,38.4878,46300.0
2005-08-04 09:30:00,43.6,43.6,43.36,43.45,45400.0,38.532,38.532,38.3199,38.3994,45400.0
2005-08-04 09:40:00,43.42,43.65,43.42,43.62,17200.0,38.3729,38.5761,38.3729,38.5496,17200.0
2005-08-04 09:50:00,43.62,44.6,43.59,43.6,61200.0,38.5496,39.4157,38.5231,38.532,61200.0
2005-08-04 10:00:00,43.6,43.6,43.5,43.53,48100.0,38.532,38.532,38.4436,38.4701,48100.0
2005-08-04 10:10:00,43.56,43.66,43.56,43.66,11900.0,38.4966,38.585,38.4966,38.585,11900.0
2005-08-04 10:20:00,43.66,43.74,43.55,43.58,30400.0,38.585,38.6557,38.4878,38.5143,30400.0
2005-08-04 10:30:00,43.57,43.6,43.5,43.53,59400.0,38.5054,38.532,38.4436,38.4701,59400.0
2005-08-04 10:40:00,43.53,43.53,43.42,43.46,45900.0,38.4701,38.4701,38.3729,38.4082,45900.0
2005-08-04 10:50:00,43.46,43.51,43.45,43.46,32900.0,38.4082,38.4524,38.3994,38.4082,32900.0
2005-08-04 11:00:00,43.46,43.54,43.45,43.53,26300.0,38.4082,38.4789,38.3994,38.4701,26300.0
2005-08-04 11:10:00,43.52,43.53,43.47,43.48,49000.0,38.4613,38.4701,38.4171,38.4259,49000.0
2005-08-04 11:20:00,43.45,43.5,43.45,43.45,15700.0,38.3994,38.4436,38.3994,38.3994,15700.0
2005-08-04 11:30:00,43.45,43.49,43.41,43.49,43000.0,38.3994,38.4347,38.364,38.4347,43000.0
2005-08-04 11:40:00,43.48,43.48,43.45,43.47,15300.0,38.4259,38.4259,38.3994,38.4171,15300.0
2005-08-04 11:50:00,43.47,43.5,43.43,43.48,30600.0,38.4171,38.4436,38.3817,38.4259,30600.0
2005-08-04 12:00:00,43.48,43.48,43.4,43.43,31600.0,38.4259,38.4259,38.3552,38.3817,31600.0
2005-08-04 12:10:00,43.42,43.56,43.41,43.53,71200.0,38.3729,38.4966,38.364,38.4701,71200.0
2005-08-04 12:20:00,43.54,43.56,43.5,43.51,19800.0,38.4789,38.4966,38.4436,38.4524,19800.0
2005-08-04 12:30:00,43.51,43.51,43.41,43.43,17000.0,38.4524,38.4524,38.364,38.3817,17000.0
2005-08-04 12:40:00,43.41,43.48,43.39,43.42,56300.0,38.364,38.4259,38.3464,38.3729,56300.0
2005-08-04 12:50:00,43.42,43.46,43.41,43.45,17800.0,38.3729,38.4082,38.364,38.3994,17800.0
2005-08-04 13:00:00,43.45,43.5,43.39,43.5,63200.0,38.3994,38.4436,38.3464,38.4436,63200.0
2005-08-04 13:10:00,43.51,43.51,43.37,43.37,9100.0,38.4524,38.4524,38.3287,38.3287,9100.0
2005-08-04 13:20:00,43.38,43.6,43.35,43.55,36100.0,38.3375,38.532,38.311,38.4878,36100.0
2005-08-04 13:30:00,43.55,43.55,43.44,43.46,13100.0,38.4878,38.4878,38.3906,38.4082,13100.0
2005-08-04 13:40:00,43.44,43.44,43.39,43.39,17700.0,38.3906,38.3906,38.3464,38.3464,17700.0
2005-08-04 13:50:00,43.39,43.48,43.36,43.45,107400.0,38.3464,38.4259,38.3199,38.3994,107400.0
2005-08-04 14:00:00,43.45,43.53,43.43,43.5,22200.0,38.3994,38.4701,38.3817,38.4436,22200.0
2005-08-04 14:10:00,43.5,43.52,43.49,43.51,96600.0,38.4436,38.4613,38.4347,38.4524,96600.0
2005-08-04 14:20:00,43.51,43.52,43.5,43.51,22200.0,38.4524,38.4613,38.4436,38.4524,22200.0
2005-08-04 14:30:00,43.5,43.55,43.46,43.53,39700.0,38.4436,38.4878,38.4082,38.4701,39700.0
2005-08-04 14:40:00,43.54,43.54,43.5,43.5,31400.0,38.4789,38.4789,38.4436,38.4436,31400.0
2005-08-04 14:50:00,43.5,43.51,43.5,43.5,26200.0,38.4436,38.4524,38.4436,38.4436,26200.0
2005-08-04 15:00:00,43.5,43.53,43.49,43.53,63900.0,38.4436,38.4701,38.4347,38.4701,63900.0
2005-08-04 15:10:00,43.52,43.55,43.41,43.52,63400.0,38.4613,38.4878,38.364,38.4613,63400.0
2005-08-04 15:20:00,43.52,43.56,43.49,43.53,48700.0,38.4613,38.4966,38.4347,38.4701,48700.0
2005-08-04 15:30:00,43.53,43.53,43.47,43.47,17200.0,38.4701,38.4701,38.4171,38.4171,17200.0
2005-08-04 15:40:00,43.49,43.53,43.46,43.5,96500.0,38.4347,38.4701,38.4082,38.4436,96500.0
2005-08-04 15:50:00,43.51,43.52,43.45,43.51,72100.0,38.4524,38.4613,38.3994,38.4524,72100.0
2005-08-05 09:30:00,43.52,43.56,43.3,43.44,24800.0,38.4613,38.4966,38.2668,38.3906,24800.0
2005-08-05 09:40:00,43.44,43.44,43.29,43.39,43500.0,38.3906,38.3906,38.258,38.3464,43500.0
2005-08-05 09:50:00,43.39,43.4,43.14,43.3,31700.0,38.3464,38.3552,38.1254,38.2668,31700.0
2005-08-05 10:00:00,43.3,43.3,43.19,43.19,16800.0,38.2668,38.2668,38.1696,38.1696,16800.0
2005-08-05 10:10:00,43.19,43.2,43.02,43.02,25900.0,38.1696,38.1785,38.0194,38.0194,25900.0
2005-08-05 10:20:00,43.05,43.05,42.91,42.91,24700.0,38.0459,38.0459,37.9222,37.9222,24700.0
2005-08-05 10:30:00,42.9,42.91,42.84,42.87,31200.0,37.9133,37.9222,37.8603,37.8868,31200.0
2005-08-05 10:40:00,42.86,42.92,42.77,42.88,30000.0,37.878,37.931,37.7984,37.8956,30000.0
2005-08-05 10:50:00,42.9,42.91,42.79,42.8,12900.0,37.9133,37.9222,37.8161,37.8249,12900.0
2005-08-05 11:00:00,42.79,42.8,42.72,42.72,37400.0,37.8161,37.8249,37.7542,37.7542,37400.0
2005-08-05 11:10:00,42.7,42.71,42.66,42.69,41600.0,37.7366,37.7454,37.7012,37.7277,41600.0
2005-08-05 11:20:00,42.66,42.67,42.62,42.64,17600.0,37.7012,37.7101,37.6659,37.6835,17600.0
2005-08-05 11:30:00,42.64,42.64,42.57,42.61,21100.0,37.6835,37.6835,37.6217,37.657,21100.0
2005-08-05 11:40:00,42.6,42.7,42.59,42.65,43000.0,37.6482,37.7366,37.6394,37.6924,43000.0
2005-08-05 11:50:00,42.66,42.69,42.6,42.66,17400.0,37.7012,37.7277,37.6482,37.7012,17400.0
2005-08-05 12:00:00,42.66,42.67,42.6,42.66,23600.0,37.7012,37.7101,37.6482,37.7012,23600.0
2005-08-05 12:10:00,42.67,42.68,42.57,42.65,19200.0,37.7101,37.7189,37.6217,37.6924,19200.0
2005-08-05 12:20:00,42.64,42.67,42.62,42.64,24300.0,37.6835,37.7101,37.6659,37.6835,24300.0
2005-08-05 12:30:00,42.63,42.64,42.51,42.51,73900.0,37.6747,37.6835,37.5687,37.5687,73900.0
2005-08-05 12:40:00,42.52,42.53,42.5,42.51,11200.0,37.5775,37.5863,37.5598,37.5687,11200.0
2005-08-05 12:50:00,42.51,42.53,42.5,42.51,6800.0,37.5687,37.5863,37.5598,37.5687,6800.0
2005-08-05 13:00:00,42.52,42.53,42.5,42.5,5200.0,37.5775,37.5863,37.5598,37.5598,5200.0
2005-08-05 13:10:00,42.52,42.55,42.49,42.49,15400.0,37.5775,37.604,37.551,37.551,15400.0
2005-08-05 13:20:00,42.49,42.52,42.46,42.48,7000.0,37.551,37.5775,37.5245,37.5421,7000.0
2005-08-05 13:30:00,42.48,42.48,42.46,42.46,9100.0,37.5421,37.5421,37.5245,37.5245,9100.0
2005-08-05 13:40:00,42.46,42.47,42.34,42.36,18000.0,37.5245,37.5333,37.4184,37.4361,18000.0
2005-08-05 13:50:00,42.36,42.41,42.36,42.39,10000.0,37.4361,37.4803,37.4361,37.4626,10000.0
2005-08-05 14:00:00,42.39,42.4,42.38,42.39,6400.0,37.4626,37.4714,37.4538,37.4626,6400.0
2005-08-05 14:10:00,42.38,42.38,42.3,42.31,11300.0,37.4538,37.4538,37.3831,37.3919,11300.0
2005-08-05 14:20:00,42.31,42.31,42.17,42.21,15200.0,37.3919,37.3919,37.2682,37.3035,15200.0
2005-08-05 14:30:00,42.21,42.3,42.2,42.27,20400.0,37.3035,37.3831,37.2947,37.3566,20400.0
2005-08-05 14:40:00,42.28,42.36,42.28,42.31,15400.0,37.3654,37.4361,37.3654,37.3919,15400.0
2005-08-05 14:50:00,42.31,42.33,42.23,42.24,23200.0,37.3919,37.4096,37.3212,37.33,23200.0
2005-08-05 15:00:00,42.24,42.26,42.19,42.2,59000.0,37.33,37.3477,37.2859,37.2947,59000.0
2005-08-05 15:10:00,42.2,42.22,42.14,42.15,18700.0,37.2947,37.3124,37.2417,37.2505,18700.0
2005-08-05 15:20:00,42.14,42.17,42.1,42.1,47900.0,37.2417,37.2682,37.2063,37.2063,47900.0
2005-08-05 15:30:00,42.14,42.16,42.09,42.11,27600.0,37.2417,37.2593,37.1975,37.2152,27600.0
2005-08-05 15:40:00,42.11,42.14,42.04,42.05,51600.0,37.2152,37.2417,37.1533,37.1621,51600.0
2005-08-05 15:50:00,42.05,42.14,42.04,42.1,138000.0,37.1621,37.2417,37.1533,37.2063,138000.0
2005-08-08 09:30:00,42.15,42.25,42.15,42.22,57500.0,37.2505,37.3389,37.2505,37.3124,57500.0
2005-08-08 09:40:00,42.21,42.45,42.21,42.45,69900.0,37.3035,37.5156,37.3035,37.5156,69900.0
2005-08-08 09:50:00,42.49,42.54,42.16,42.2,81200.0,37.551,37.5952,37.2593,37.2947,81200.0
2005-08-08 10:00:00,42.21,42.38,42.21,42.25,18100.0,37.3035,37.4538,37.3035,37.3389,18100.0
2005-08-08 10:10:00,42.25,42.29,42.25,42.26,24200.0,37.3389,37.3742,37.3389,37.3477,24200.0
2005-08-08 10:20:00,42.26,42.29,42.19,42.2,16900.0,37.3477,37.3742,37.2859,37.2947,16900.0
2005-08-08 10:30:00,42.2,42.2,42.15,42.15,13600.0,37.2947,37.2947,37.2505,37.2505,13600.0
2005-08-08 10:40:00,42.14,42.15,42.01,42.02,19400.0,37.2417,37.2505,37.1268,37.1356,19400.0
2005-08-08 10:50:00,42.02,42.02,41.99,42.0,42800.0,37.1356,37.1356,37.1091,37.1179,42800.0
2005-08-08 11:00:00,42.01,42.04,41.98,42.0,66100.0,37.1268,37.1533,37.1003,37.1179,66100.0
2005-08-08 11:10:00,42.0,42.14,42.0,42.12,35300.0,37.1179,37.2417,37.1179,37.224,35300.0
2005-08-08 11:20:00,42.12,42.15,42.07,42.07,18300.0,37.224,37.2505,37.1798,37.1798,18300.0
2005-08-08 11:30:00,42.08,42.15,42.08,42.12,30900.0,37.1886,37.2505,37.1886,37.224,30900.0
2005-08-08 11:40:00,42.1,42.12,42.06,42.08,17000.0,37.2063,37.224,37.171,37.1886,17000.0
2005-08-08 11:50:00,42.09,42.11,42.04,42.11,23300.0,37.1975,37.2152,37.1533,37.2152,23300.0
2005-08-08 12:00:00,42.11,42.16,42.1,42.14,11900.0,37.2152,37.2593,37.2063,37.2417,11900.0
2005-08-08 12:10:00,42.14,42.15,42.07,42.08,16500.0,37.2417,37.2505,37.1798,37.1886,16500.0
2005-08-08 12:20:00,42.09,42.09,42.03,42.05,9400.0,37.1975,37.1975,37.1445,37.1621,9400.0
2005-08-08 12:30:00,42.05,42.13,42.04,42.11,38100.0,37.1621,37.2328,37.1533,37.2152,38100.0
2005-08-08 12:40:00,42.11,42.12,42.07,42.12,15100.0,37.2152,37.224,37.1798,37.224,15100.0
2005-08-08 12:50:00,42.12,42.15,42.08,42.11,42300.0,37.224,37.2505,37.1886,37.2152,42300.0
2005-08-08 13:00:00,42.11,42.17,42.1,42.12,13300.0,37.2152,37.2682,37.2063,37.224,13300.0
2005-08-08 13:10:00,42.12,42.16,42.07,42.12,39700.0,37.224,37.2593,37.1798,37.224,39700.0
2005-08-08 13:20:00,42.13,42.14,42.07,42.1,7400.0,37.2328,37.2417,37.1798,37.2063,7400.0
2005-08-08 13:30:00,42.11,42.11,42.04,42.05,8200.0,37.2152,37.2152,37.1533,37.1621,8200.0
2005-08-08 13:40:00,42.06,42.13,42.06,42.12,6100.0,37.171,37.2328,37.171,37.224,6100.0
2005-08-08 13:50:00,42.12,42.12,42.03,42.09,10200.0,37.224,37.224,37.1445,37.1975,10200.0
2005-08-08 14:00:00,42.09,42.11,42.04,42.08,18100.0,37.1975,37.2152,37.1533,37.1886,18100.0
2005-08-08 14:10:00,42.09,42.12,42.05,42.11,17000.0,37.1975,37.224,37.1621,37.2152,17000.0
2005-08-08 14:20:00,42.12,42.13,42.08,42.12,11700.0,37.224,37.2328,37.1886,37.224,11700.0
2005-08-08 14:30:00,42.11,42.14,42.1,42.12,12600.0,37.2152,37.2417,37.2063,37.224,12600.0
2005-08-08 14:40:00,42.13,42.17,42.09,42.15,12100.0,37.2328,37.2682,37.1975,37.2505,12100.0
2005-08-08 14:50:00,42.16,42.18,42.13,42.17,16100.0,37.2593,37.277,37.2328,37.2682,16100.0
2005-08-08 15:00:00,42.17,42.18,42.15,42.18,19500.0,37.2682,37.277,37.2505,37.277,19500.0
2005-08-08 15:10:00,42.18,42.21,42.18,42.18,24800.0,37.277,37.3035,37.277,37.277,24800.0
2005-08-08 15:20:00,42.18,42.22,42.16,42.21,44500.0,37.277,37.3124,37.2593,37.3035,44500.0
2005-08-08 15:30:00,42.2,42.23,42.15,42.17,26600.0,37.2947,37.3212,37.2505,37.2682,26600.0
2005-08-08 15:40:00,42.17,42.2,42.16,42.17,28900.0,37.2682,37.2947,37.2593,37.2682,28900.0
2005-08-08 15:50:00,42.17,42.2,42.15,42.16,49800.0,37.2682,37.2947,37.2505,37.2593,49800.0
2005-08-09 09:30:00,42.38,42.7,42.32,42.59,32100.0,37.4538,37.7366,37.4007,37.6394,32100.0
2005-08-09 09:40:00,42.58,42.8,42.55,42.71,58100.0,37.6305,37.8249,37.604,37.7454,58100.0
2005-08-09 09:50:00,42.71,42.83,42.7,42.82,36100.0,37.7454,37.8515,37.7366,37.8426,36100.0
2005-08-09 10:00:00,42.83,42.83,42.7,42.72,24800.0,37.8515,37.8515,37.7366,37.7542,24800.0
2005-08-09 10:10:00,42.72,42.87,42.7,42.86,27900.0,37.7542,37.8868,37.7366,37.878,27900.0
2005-08-09 10:20:00,42.83,42.86,42.77,42.79,15900.0,37.8515,37.878,37.7984,37.8161,15900.0
2005-08-09 10:30:00,42.76,42.79,42.71,42.75,15100.0,37.7896,37.8161,37.7454,37.7808,15100.0
2005-08-09 10:40:00,42.75,42.87,42.75,42.87,38500.0,37.7808,37.8868,37.7808,37.8868,38500.0
2005-08-09 10:50:00,42.88,42.92,42.84,42.84,15600.0,37.8956,37.931,37.8603,37.8603,15600.0
2005-08-09 11:00:00,42.83,42.85,42.77,42.77,22100.0,37.8515,37.8691,37.7984,37.7984,22100.0
2005-08-09 11:10:00,42.77,42.79,42.73,42.76,16800.0,37.7984,37.8161,37.7631,37.7896,16800.0
2005-08-09 11:20:00,42.77,42.79,42.76,42.76,23800.0,37.7984,37.8161,37.7896,37.7896,23800.0
2005-08-09 11:30:00,42.76,42.78,42.75,42.77,13600.0,37.7896,37.8073,37.7808,37.7984,13600.0
2005-08-09 11:40:00,42.77,42.8,42.74,42.76,10000.0,37.7984,37.8249,37.7719,37.7896,10000.0
2005-08-09 11:50:00,42.75,42.8,42.73,42.8,15900.0,37.7808,37.8249,37.7631,37.8249,15900.0
2005-08-09 12:00:00,42.81,42.81,42.76,42.79,9500.0,37.8338,37.8338,37.7896,37.8161,9500.0
2005-08-09 12:10:00,42.79,42.79,42.77,42.79,6200.0,37.8161,37.8161,37.7984,37.8161,6200.0
2005-08-09 12:20:00,42.79,42.79,42.75,42.76,30200.0,37.8161,37.8161,37.7808,37.7896,30200.0
2005-08-09 12:30:00,42.76,42.77,42.75,42.76,8000.0,37.7896,37.7984,37.7808,37.7896,8000.0
2005-08-09 12:40:00,42.76,42.77,42.75,42.75,7400.0,37.7896,37.7984,37.7808,37.7808,7400.0
2005-08-09 12:50:00,42.75,42.77,42.75,42.76,9200.0,37.7808,37.7984,37.7808,37.7896,9200.0
2005-08-09 13:00:00,42.75,42.76,42.75,42.75,6500.0,37.7808,37.7896,37.7808,37.7808,6500.0
2005-08-09 13:10:00,42.75,42.77,42.71,42.77,43100.0,37.7808,37.7984,37.7454,37.7984,43100.0
2005-08-09 13:20:00,42.76,42.92,42.75,42.87,77300.0,37.7896,37.931,37.7808,37.8868,77300.0
2005-08-09 13:30:00,42.87,43.04,42.86,43.03,37700.0,37.8868,38.0371,37.878,38.0282,37700.0
2005-08-09 13:40:00,43.04,43.08,42.97,43.02,42000.0,38.0371,38.0724,37.9752,38.0194,42000.0
2005-08-09 13:50:00,43.02,43.12,43.01,43.12,24700.0,38.0194,38.1078,38.0105,38.1078,24700.0
2005-08-09 14:00:00,43.12,43.18,43.06,43.06,51200.0,38.1078,38.1608,38.0547,38.0547,51200.0
2005-08-09 14:10:00,43.06,43.23,43.04,43.21,85100.0,38.0547,38.205,38.0371,38.1873,85100.0
2005-08-09 14:20:00,43.2,43.25,43.15,43.24,59600.0,38.1785,38.2226,38.1343,38.2138,59600.0
2005-08-09 14:30:00,43.24,43.25,43.17,43.2,59000.0,38.2138,38.2226,38.1519,38.1785,59000.0
2005-08-09 14:40:00,43.2,43.22,43.1,43.12,43000.0,38.1785,38.1961,38.0901,38.1078,43000.0
2005-08-09 14:50:00,43.11,43.24,43.11,43.21,132600.0,38.0989,38.2138,38.0989,38.1873,132600.0
2005-08-09 15:00:00,43.21,43.38,43.21,43.37,70100.0,38.1873,38.3375,38.1873,38.3287,70100.0
2005-08-09 15:10:00,43.37,43.37,43.27,43.32,28700.0,38.3287,38.3287,38.2403,38.2845,28700.0
2005-08-09 15:20:00,43.33,43.42,43.33,43.34,75300.0,38.2933,38.3729,38.2933,38.3022,75300.0
2005-08-09 15:30:00,43.34,43.39,43.31,43.34,40300.0,38.3022,38.3464,38.2757,38.3022,40300.0
2005-08-09 15:40:00,43.35,43.47,43.34,43.47,68100.0,38.311,38.4171,38.3022,38.4171,68100.0
2005-08-09 15:50:00,43.47,43.5,43.38,43.5,109400.0,38.4171,38.4436,38.3375,38.4436,109400.0
2005-08-10 09:30:00,44.0,44.09,43.95,44.01,108400.0,38.8855,38.965,38.8413,38.8943,108400.0
2005-08-10 09:40:00,44.03,44.13,44.02,44.1,51400.0,38.912,39.0004,38.9031,38.9738,51400.0
2005-08-10 09:50:00,44.1,44.21,44.1,44.15,136400.0,38.9738,39.0711,38.9738,39.018,136400.0
2005-08-10 10:00:00,44.15,44.58,44.15,44.28,62600.0,39.018,39.398,39.018,39.1329,62600.0
2005-08-10 10:10:00,44.27,44.39,44.14,44.14,50800.0,39.1241,39.2301,39.0092,39.0092,50800.0
2005-08-10 10:20:00,44.14,44.24,44.13,44.23,32000.0,39.0092,39.0976,39.0004,39.0887,32000.0
2005-08-10 10:30:00,44.23,44.41,44.23,44.41,43300.0,39.0887,39.2478,39.0887,39.2478,43300.0
2005-08-10 10:40:00,44.41,44.42,44.33,44.4,35200.0,39.2478,39.2566,39.1771,39.239,35200.0
2005-08-10 10:50:00,44.45,44.47,44.4,44.41,30600.0,39.2832,39.3008,39.239,39.2478,30600.0
2005-08-10 11:00:00,44.41,44.42,44.35,44.35,30300.0,39.2478,39.2566,39.1948,39.1948,30300.0
2005-08-10 11:10:00,44.35,44.35,44.3,44.31,25000.0,39.1948,39.1948,39.1506,39.1594,25000.0
2005-08-10 11:20:00,44.31,44.32,44.26,44.29,40500.0,39.1594,39.1683,39.1152,39.1418,40500.0
2005-08-10 11:30:00,44.3,44.34,44.27,44.28,34900.0,39.1506,39.1859,39.1241,39.1329,34900.0
2005-08-10 11:40:00,44.28,44.3,44.27,44.29,19600.0,39.1329,39.1506,39.1241,39.1418,19600.0
2005-08-10 11:50:00,44.3,44.34,44.28,44.34,34100.0,39.1506,39.1859,39.1329,39.1859,34100.0
2005-08-10 12:00:00,44.34,44.35,44.29,44.29,30000.0,39.1859,39.1948,39.1418,39.1418,30000.0
2005-08-10 12:10:00,44.29,44.35,44.29,44.34,35700.0,39.1418,39.1948,39.1418,39.1859,35700.0
2005-08-10 12:20:00,44.35,44.5,44.34,44.5,54200.0,39.1948,39.3273,39.1859,39.3273,54200.0
2005-08-10 12:30:00,44.5,44.51,44.4,44.44,37200.0,39.3273,39.3362,39.239,39.2743,37200.0
2005-08-10 12:40:00,44.45,44.45,44.35,44.45,16000.0,39.2832,39.2832,39.1948,39.2832,16000.0
2005-08-10 12:50:00,44.45,44.47,44.44,44.47,13700.0,39.2832,39.3008,39.2743,39.3008,13700.0
2005-08-10 13:00:00,44.46,44.53,44.43,44.53,41500.0,39.292,39.3539,39.2655,39.3539,41500.0
2005-08-10 13:10:00,44.52,44.68,44.5,44.68,23500.0,39.345,39.4864,39.3273,39.4864,23500.0
2005-08-10 13:20:00,44.65,44.8,44.61,44.8,58000.0,39.4599,39.5925,39.4246,39.5925,58000.0
2005-08-10 13:30:00,44.8,44.95,44.75,44.94,82400.0,39.5925,39.725,39.5483,39.7162,82400.0
2005-08-10 13:40:00,44.95,44.98,44.9,44.95,65900.0,39.725,39.7515,39.6808,39.725,65900.0
2005-08-10 13:50:00,44.94,45.0,44.91,44.99,58400.0,39.7162,39.7692,39.6897,39.7604,58400.0
2005-08-10 14:00:00,44.99,45.05,44.96,44.96,90600.0,39.7604,39.8134,39.7339,39.7339,90600.0
2005-08-10 14:10:00,44.95,45.05,44.93,45.05,41100.0,39.725,39.8134,39.7074,39.8134,41100.0
2005-08-10 14:20:00,45.05,45.11,45.0,45.11,51200.0,39.8134,39.8664,39.7692,39.8664,51200.0
2005-08-10 14:30:00,45.1,45.23,45.05,45.11,45900.0,39.8576,39.9725,39.8134,39.8664,45900.0
2005-08-10 14:40:00,45.1,45.12,45.0,45.03,57500.0,39.8576,39.8753,39.7692,39.7957,57500.0
2005-08-10 14:50:00,45.04,45.06,44.97,44.97,44900.0,39.8046,39.8222,39.7427,39.7427,44900.0
2005-08-10 15:00:00,44.96,44.97,44.85,44.86,77500.0,39.7339,39.7427,39.6367,39.6455,77500.0
2005-08-10 15:10:00,44.87,44.87,44.67,44.67,48400.0,39.6543,39.6543,39.4776,39.4776,48400.0
2005-08-10 15:20:00,44.68,44.72,44.62,44.64,31900.0,39.4864,39.5218,39.4334,39.4511,31900.0
2005-08-10 15:30:00,44.65,44.72,44.58,44.66,53600.0,39.4599,39.5218,39.398,39.4687,53600.0
2005-08-10 15:40:00,44.66,44.69,44.6,44.67,61600.0,39.4687,39.4953,39.4157,39.4776,61600.0
2005-08-10 15:50:00,44.67,44.67,44.57,44.59,114200.0,39.4776,39.4776,39.3892,39.4069,114200.0
2005-08-11 09:30:00,44.75,45.22,44.75,44.96,51900.0,39.5483,39.9636,39.5483,39.7339,51900.0
2005-08-11 09:40:00,44.97,45.07,44.88,44.88,18800.0,39.7427,39.8311,39.6632,39.6632,18800.0
2005-08-11 09:50:00,44.9,44.93,44.77,44.77,113800.0,39.6808,39.7074,39.566,39.566,113800.0
2005-08-11 10:00:00,44.77,44.91,44.77,44.81,68500.0,39.566,39.6897,39.566,39.6013,68500.0
2005-08-11 10:10:00,44.81,44.9,44.8,44.84,12200.0,39.6013,39.6808,39.5925,39.6278,12200.0
2005-08-11 10:20:00,44.84,44.98,44.82,44.95,18200.0,39.6278,39.7515,39.6101,39.725,18200.0
2005-08-11 10:30:00,44.96,45.2,44.96,45.18,31200.0,39.7339,39.946,39.7339,39.9283,31200.0
2005-08-11 10:40:00,45.18,45.24,45.15,45.22,37700.0,39.9283,39.9813,39.9018,39.9636,37700.0
2005-08-11 10:50:00,45.23,45.32,45.22,45.31,26700.0,39.9725,40.052,39.9636,40.0432,26700.0
2005-08-11 11:00:00,45.31,45.41,45.28,45.4,52000.0,40.0432,40.1316,40.0167,40.1227,52000.0
2005-08-11 11:10:00,45.38,45.53,45.38,45.48,72900.0,40.1051,40.2376,40.1051,40.1934,72900.0
2005-08-11 11:20:00,45.49,45.57,45.48,45.52,40200.0,40.2023,40.273,40.1934,40.2288,40200.0
2005-08-11 11:30:00,45.52,45.61,45.52,45.57,120600.0,40.2288,40.3083,40.2288,40.273,120600.0
2005-08-11 11:40:00,45.57,45.65,45.57,45.63,70500.0,40.273,40.3437,40.273,40.326,70500.0
2005-08-11 11:50:00,45.62,45.63,45.49,45.49,26200.0,40.3172,40.326,40.2023,40.2023,26200.0
2005-08-11 12:00:00,45.48,45.56,45.42,45.56,38300.0,40.1934,40.2641,40.1404,40.2641,38300.0
2005-08-11 12:10:00,45.58,45.63,45.51,45.51,17300.0,40.2818,40.326,40.2199,40.2199,17300.0
2005-08-11 12:20:00,45.51,45.57,45.51,45.51,43600.0,40.2199,40.273,40.2199,40.2199,43600.0
2005-08-11 12:30:00,45.52,45.53,45.51,45.51,12200.0,40.2288,40.2376,40.2199,40.2199,12200.0
2005-08-11 12:40:00,45.51,45.53,45.49,45.53,35200.0,40.2199,40.2376,40.2023,40.2376,35200.0
2005-08-11 12:50:00,45.53,45.56,45.52,45.53,22900.0,40.2376,40.2641,40.2288,40.2376,22900.0
2005-08-11 13:00:00,45.54,45.63,45.53,45.62,41300.0,40.2465,40.326,40.2376,40.3172,41300.0
2005-08-11 13:10:00,45.62,45.65,45.62,45.63,29900.0,40.3172,40.3437,40.3172,40.326,29900.0
2005-08-11 13:20:00,45.63,45.65,45.61,45.63,31500.0,40.326,40.3437,40.3083,40.326,31500.0
2005-08-11 13:30:00,45.63,45.64,45.57,45.59,30800.0,40.326,40.3348,40.273,40.2906,30800.0
2005-08-11 13:40:00,45.61,45.61,45.57,45.59,10700.0,40.3083,40.3083,40.273,40.2906,10700.0
2005-08-11 13:50:00,45.59,45.7,45.57,45.7,23100.0,40.2906,40.3879,40.273,40.3879,23100.0
2005-08-11 14:00:00,45.69,45.69,45.62,45.65,18000.0,40.379,40.379,40.3172,40.3437,18000.0
2005-08-11 14:10:00,45.65,45.68,45.58,45.68,61400.0,40.3437,40.3702,40.2818,40.3702,61400.0
2005-08-11 14:20:00,45.67,45.67,45.61,45.63,17500.0,40.3613,40.3613,40.3083,40.326,17500.0
2005-08-11 14:30:00,45.62,45.63,45.57,45.57,53400.0,40.3172,40.326,40.273,40.273,53400.0
2005-08-11 14:40:00,45.56,45.64,45.53,45.62,54700.0,40.2641,40.3348,40.2376,40.3172,54700.0
2005-08-11 14:50:00,45.63,45.64,45.57,45.59,24700.0,40.326,40.3348,40.273,40.2906,24700.0
2005-08-11 15:00:00,45.6,45.62,45.58,45.61,14700.0,40.2995,40.3172,40.2818,40.3083,14700.0
2005-08-11 15:10:00,45.61,45.73,45.6,45.71,36400.0,40.3083,40.4144,40.2995,40.3967,36400.0
2005-08-11 15:20:00,45.7,45.72,45.67,45.67,32400.0,40.3879,40.4055,40.3613,40.3613,32400.0
2005-08-11 15:30:00,45.69,45.71,45.64,45.69,51200.0,40.379,40.3967,40.3348,40.379,51200.0
2005-08-11 15:40:00,45.68,45.68,45.64,45.65,36600.0,40.3702,40.3702,40.3348,40.3437,36600.0
2005-08-11 15:50:00,45.65,45.65,45.58,45.6,93300.0,40.3437,40.3437,40.2818,40.2995,93300.0
2005-08-12 09:30:00,45.62,45.63,45.29,45.29,43800.0,40.3172,40.326,40.0255,40.0255,43800.0
2005-08-12 09:40:00,45.3,45.4,45.24,45.27,38100.0,40.0343,40.1227,39.9813,40.0078,38100.0
2005-08-12 09:50:00,45.27,45.54,45.21,45.51,17800.0,40.0078,40.2465,39.9548,40.2199,17800.0
2005-08-12 10:00:00,45.52,45.53,45.42,45.43,14300.0,40.2288,40.2376,40.1404,40.1492,14300.0
2005-08-12 10:10:00,45.42,45.5,45.4,45.49,9700.0,40.1404,40.2111,40.1227,40.2023,9700.0
2005-08-12 10:20:00,45.49,45.52,45.47,45.5,62800.0,40.2023,40.2288,40.1846,40.2111,62800.0
2005-08-12 10:30:00,45.49,45.52,45.45,45.51,16100.0,40.2023,40.2288,40.1669,40.2199,16100.0
2005-08-12 10:40:00,45.51,45.64,45.5,45.64,24200.0,40.2199,40.3348,40.2111,40.3348,24200.0
2005-08-12 10:50:00,45.63,45.78,45.63,45.76,50800.0,40.326,40.4586,40.326,40.4409,50800.0
2005-08-12 11:00:00,45.76,45.85,45.74,45.74,46500.0,40.4409,40.5204,40.4232,40.4232,46500.0
2005-08-12 11:10:00,45.72,45.84,45.72,45.76,17300.0,40.4055,40.5116,40.4055,40.4409,17300.0
2005-08-12 11:20:00,45.75,45.76,45.65,45.72,14300.0,40.432,40.4409,40.3437,40.4055,14300.0
2005-08-12 11:30:00,45.7,45.79,45.7,45.72,15900.0,40.3879,40.4674,40.3879,40.4055,15900.0
2005-08-12 11:40:00,45.73,45.73,45.6,45.6,28200.0,40.4144,40.4144,40.2995,40.2995,28200.0
2005-08-12 11:50:00,45.6,45.65,45.55,45.63,29700.0,40.2995,40.3437,40.2553,40.326,29700.0
2005-08-12 12:00:00,45.63,45.63,45.47,45.48,23700.0,40.326,40.326,40.1846,40.1934,23700.0
2005-08-12 12:10:00,45.48,45.54,45.46,45.5,19400.0,40.1934,40.2465,40.1758,40.2111,19400.0
2005-08-12 12:20:00,45.5,45.57,45.5,45.54,15200.0,40.2111,40.273,40.2111,40.2465,15200.0
2005-08-12 12:30:00,45.53,45.55,45.47,45.55,18700.0,40.2376,40.2553,40.1846,40.2553,18700.0
2005-08-12 12:40:00,45.54,45.58,45.53,45.55,11900.0,40.2465,40.2818,40.2376,40.2553,11900.0
2005-08-12 12:50:00,45.55,45.65,45.52,45.65,14300.0,40.2553,40.3437,40.2288,40.3437,14300.0
2005-08-12 13:00:00,45.65,45.67,45.6,45.65,28400.0,40.3437,40.3613,40.2995,40.3437,28400.0
2005-08-12 13:10:00,45.65,45.72,45.65,45.72,35600.0,40.3437,40.4055,40.3437,40.4055,35600.0
2005-08-12 13:20:00,45.72,45.75,45.69,45.75,27300.0,40.4055,40.432,40.379,40.432,27300.0
2005-08-12 13:30:00,45.75,45.76,45.64,45.64,20600.0,40.432,40.4409,40.3348,40.3348,20600.0
2005-08-12 13:40:00,45.63,45.64,45.6,45.63,9100.0,40.326,40.3348,40.2995,40.326,9100.0
2005-08-12 13:50:00,45.63,45.66,45.62,45.63,12000.0,40.326,40.3525,40.3172,40.326,12000.0
2005-08-12 14:00:00,45.61,45.69,45.58,45.65,39600.0,40.3083,40.379,40.2818,40.3437,39600.0
2005-08-12 14:10:00,45.64,45.67,45.63,45.67,35600.0,40.3348,40.3613,40.326,40.3613,35600.0
2005-08-12 14:20:00,45.67,45.78,45.67,45.71,15000.0,40.3613,40.4586,40.3613,40.3967,15000.0
2005-08-12 14:30:00,45.71,45.71,45.63,45.63,19900.0,40.3967,40.3967,40.326,40.326,19900.0
2005-08-12 14:40:00,45.64,45.7,45.62,45.62,23500.0,40.3348,40.3879,40.3172,40.3172,23500.0
2005-08-12 14:50:00,45.62,45.62,45.58,45.6,23500.0,40.3172,40.3172,40.2818,40.2995,23500.0
2005-08-12 15:00:00,45.6,45.67,45.57,45.63,42900.0,40.2995,40.3613,40.273,40.326,42900.0
2005-08-12 15:10:00,45.63,45.64,45.58,45.59,26500.0,40.326,40.3348,40.2818,40.2906,26500.0
2005-08-12 15:20:00,45.58,45.78,45.58,45.76,34100.0,40.2818,40.4586,40.2818,40.4409,34100.0
2005-08-12 15:30:00,45.76,45.77,45.65,45.69,41300.0,40.4409,40.4497,40.3437,40.379,41300.0
2005-08-12 15:40:00,45.69,45.72,45.62,45.62,64100.0,40.379,40.4055,40.3172,40.3172,64100.0
2005-08-12 15:50:00,45.62,45.75,45.57,45.75,117600.0,40.3172,40.432,40.273,40.432,117600.0
2005-08-15 09:30:00,44.78,45.85,44.78,45.82,40100.0,39.5748,40.5204,39.5748,40.4939,40100.0
2005-08-15 09:40:00,45.85,45.96,45.79,45.92,80000.0,40.5204,40.6176,40.4674,40.5823,80000.0
2005-08-15 09:50:00,45.92,45.97,45.89,45.95,19600.0,40.5823,40.6265,40.5558,40.6088,19600.0
2005-08-15 10:00:00,45.95,45.95,45.8,45.82,33300.0,40.6088,40.6088,40.4762,40.4939,33300.0
2005-08-15 10:10:00,45.79,45.82,45.71,45.73,19200.0,40.4674,40.4939,40.3967,40.4144,19200.0
2005-08-15 10:20:00,45.7,45.73,45.61,45.62,67000.0,40.3879,40.4144,40.3083,40.3172,67000.0
2005-08-15 10:30:00,45.62,45.62,45.56,45.59,23100.0,40.3172,40.3172,40.2641,40.2906,23100.0
2005-08-15 10:40:00,45.61,45.63,45.55,45.6,47400.0,40.3083,40.326,40.2553,40.2995,47400.0
2005-08-15 10:50:00,45.59,45.6,45.55,45.58,8600.0,40.2906,40.2995,40.2553,40.2818,8600.0
2005-08-15 11:00:00,45.58,45.73,45.57,45.65,22800.0,40.2818,40.4144,40.273,40.3437,22800.0
2005-08-15 11:10:00,45.65,45.65,45.58,45.59,16900.0,40.3437,40.3437,40.2818,40.2906,16900.0
2005-08-15 11:20:00,45.6,45.62,45.53,45.53,14300.0,40.2995,40.3172,40.2376,40.2376,14300.0
2005-08-15 11:30:00,45.53,45.57,45.52,45.55,46800.0,40.2376,40.273,40.2288,40.2553,46800.0
2005-08-15 11:40:00,45.54,45.56,45.44,45.44,18800.0,40.2465,40.2641,40.1581,40.1581,18800.0
2005-08-15 11:50:00,45.42,45.45,45.37,45.37,20700.0,40.1404,40.1669,40.0962,40.0962,20700.0
2005-08-15 12:00:00,45.36,45.4,45.29,45.38,30400.0,40.0874,40.1227,40.0255,40.1051,30400.0
2005-08-15 12:10:00,45.39,45.45,45.37,45.41,14900.0,40.1139,40.1669,40.0962,40.1316,14900.0
2005-08-15 12:20:00,45.39,45.49,45.38,45.46,17600.0,40.1139,40.2023,40.1051,40.1758,17600.0
2005-08-15 12:30:00,45.48,45.69,45.48,45.67,20400.0,40.1934,40.379,40.1934,40.3613,20400.0
2005-08-15 12:40:00,45.66,45.66,45.61,45.62,12900.0,40.3525,40.3525,40.3083,40.3172,12900.0
2005-08-15 12:50:00,45.62,45.66,45.61,45.61,14600.0,40.3172,40.3525,40.3083,40.3083,14600.0
2005-08-15 13:00:00,45.62,45.66,45.61,45.65,14800.0,40.3172,40.3525,40.3083,40.3437,14800.0
2005-08-15 13:10:00,45.66,45.69,45.54,45.58,34000.0,40.3525,40.379,40.2465,40.2818,34000.0
2005-08-15 13:20:00,45.56,45.69,45.55,45.61,18800.0,40.2641,40.379,40.2553,40.3083,18800.0
2005-08-15 13:30:00,45.61,45.64,45.55,45.56,15700.0,40.3083,40.3348,40.2553,40.2641,15700.0
2005-08-15 13:40:00,45.57,45.58,45.51,45.54,19100.0,40.273,40.2818,40.2199,40.2465,19100.0
2005-08-15 13:50:00,45.54,45.55,45.5,45.51,19700.0,40.2465,40.2553,40.2111,40.2199,19700.0
2005-08-15 14:00:00,45.52,45.58,45.5,45.52,38900.0,40.2288,40.2818,40.2111,40.2288,38900.0
2005-08-15 14:10:00,45.52,45.54,45.5,45.51,19300.0,40.2288,40.2465,40.2111,40.2199,19300.0
2005-08-15 14:20:00,45.52,45.58,45.5,45.56,32000.0,40.2288,40.2818,40.2111,40.2641,32000.0
2005-08-15 14:30:00,45.56,45.58,45.5,45.58,26000.0,40.2641,40.2818,40.2111,40.2818,26000.0
2005-08-15 14:40:00,45.58,45.59,45.53,45.54,14500.0,40.2818,40.2906,40.2376,40.2465,14500.0
2005-08-15 14:50:00,45.54,45.64,45.54,45.62,24200.0,40.2465,40.3348,40.2465,40.3172,24200.0
2005-08-15 15:00:00,45.63,45.65,45.54,45.55,20000.0,40.326,40.3437,40.2465,40.2553,20000.0
2005-08-15 15:10:00,45.55,45.55,45.51,45.53,22500.0,40.2553,40.2553,40.2199,40.2376,22500.0
2005-08-15 15:20:00,45.53,45.55,45.52,45.54,24300.0,40.2376,40.2553,40.2288,40.2465,24300.0
2005-08-15 15:30:00,45.54,45.58,45.48,45.52,29700.0,40.2465,40.2818,40.1934,40.2288,29700.0
2005-08-15 15:40:00,45.52,45.58,45.49,45.56,38000.0,40.2288,40.2818,40.2023,40.2641,38000.0
2005-08-15 15:50:00,45.55,45.68,45.55,45.62,54100.0,40.2553,40.3702,40.2553,40.3172,54100.0
2005-08-16 09:30:00,45.65,45.88,45.62,45.7,16100.0,40.3437,40.5469,40.3172,40.3879,16100.0
2005-08-16 09:40:00,45.69,45.88,45.65,45.71,17500.0,40.379,40.5469,40.3437,40.3967,17500.0
2005-08-16 09:50:00,45.67,45.67,45.65,45.65,3500.0,40.3613,40.3613,40.3437,40.3437,3500.0
2005-08-16 10:00:00,45.65,45.79,45.65,45.76,19400.0,40.3437,40.4674,40.3437,40.4409,19400.0
2005-08-16 10:10:00,45.75,45.75,45.63,45.66,21800.0,40.432,40.432,40.326,40.3525,21800.0
2005-08-16 10:20:00,45.66,45.66,45.6,45.61,38900.0,40.3525,40.3525,40.2995,40.3083,38900.0
2005-08-16 10:30:00,45.61,45.61,45.6,45.6,9400.0,40.3083,40.3083,40.2995,40.2995,9400.0
2005-08-16 10:40:00,45.63,45.63,45.46,45.46,47200.0,40.326,40.326,40.1758,40.1758,47200.0
2005-08-16 10:50:00,45.45,45.46,45.38,45.43,8900.0,40.1669,40.1758,40.1051,40.1492,8900.0
2005-08-16 11:00:00,45.41,45.45,45.35,45.43,9400.0,40.1316,40.1669,40.0785,40.1492,9400.0
2005-08-16 11:10:00,45.45,45.45,45.41,45.43,8800.0,40.1669,40.1669,40.1316,40.1492,8800.0
2005-08-16 11:20:00,45.44,45.45,45.37,45.43,8400.0,40.1581,40.1669,40.0962,40.1492,8400.0
2005-08-16 11:30:00,45.43,45.45,45.4,45.43,8200.0,40.1492,40.1669,40.1227,40.1492,8200.0
2005-08-16 11:40:00,45.43,45.43,45.4,45.4,8200.0,40.1492,40.1492,40.1227,40.1227,8200.0
2005-08-16 11:50:00,45.41,45.41,45.35,45.37,5900.0,40.1316,40.1316,40.0785,40.0962,5900.0
2005-08-16 12:00:00,45.36,45.38,45.32,45.38,8500.0,40.0874,40.1051,40.052,40.1051,8500.0
2005-08-16 12:10:00,45.38,45.43,45.38,45.42,20300.0,40.1051,40.1492,40.1051,40.1404,20300.0
2005-08-16 12:20:00,45.42,45.42,45.35,45.39,14800.0,40.1404,40.1404,40.0785,40.1139,14800.0
2005-08-16 12:30:00,45.4,45.43,45.4,45.4,40100.0,40.1227,40.1492,40.1227,40.1227,40100.0
2005-08-16 12:40:00,45.4,45.42,45.39,45.4,3800.0,40.1227,40.1404,40.1139,40.1227,3800.0
2005-08-16 12:50:00,45.4,45.4,45.37,45.38,1800.0,40.1227,40.1227,40.0962,40.1051,1800.0
2005-08-16 13:00:00,45.36,45.36,45.27,45.29,12200.0,40.0874,40.0874,40.0078,40.0255,12200.0
2005-08-16 13:10:00,45.28,45.33,45.28,45.32,5100.0,40.0167,40.0609,40.0167,40.052,5100.0
2005-08-16 13:20:00,45.33,45.33,45.27,45.29,5600.0,40.0609,40.0609,40.0078,40.0255,5600.0
2005-08-16 13:30:00,45.28,45.3,45.27,45.27,6600.0,40.0167,40.0343,40.0078,40.0078,6600.0
2005-08-16 13:40:00,45.26,45.32,45.23,45.32,8700.0,39.999,40.052,39.9725,40.052,8700.0
2005-08-16 13:50:00,45.31,45.35,45.3,45.35,5600.0,40.0432,40.0785,40.0343,40.0785,5600.0
2005-08-16 14:00:00,45.35,45.37,45.3,45.32,33100.0,40.0785,40.0962,40.0343,40.052,33100.0
2005-08-16 14:10:00,45.32,45.38,45.29,45.38,8300.0,40.052,40.1051,40.0255,40.1051,8300.0
2005-08-16 14:20:00,45.37,45.38,45.34,45.37,7300.0,40.0962,40.1051,40.0697,40.0962,7300.0
2005-08-16 14:30:00,45.37,45.39,45.36,45.39,5000.0,40.0962,40.1139,40.0874,40.1139,5000.0
2005-08-16 14:40:00,45.39,45.44,45.38,45.41,10000.0,40.1139,40.1581,40.1051,40.1316,10000.0
2005-08-16 14:50:00,45.41,45.42,45.37,45.37,5400.0,40.1316,40.1404,40.0962,40.0962,5400.0
2005-08-16 15:00:00,45.37,45.48,45.36,45.47,13000.0,40.0962,40.1934,40.0874,40.1846,13000.0
2005-08-16 15:10:00,45.47,45.48,45.33,45.33,12200.0,40.1846,40.1934,40.0609,40.0609,12200.0
2005-08-16 15:20:00,45.33,45.35,45.22,45.27,46900.0,40.0609,40.0785,39.9636,40.0078,46900.0
2005-08-16 15:30:00,45.26,45.26,45.17,45.17,32100.0,39.999,39.999,39.9195,39.9195,32100.0
2005-08-16 15:40:00,45.19,45.33,45.16,45.31,44800.0,39.9371,40.0609,39.9106,40.0432,44800.0
2005-08-16 15:50:00,45.31,45.33,45.26,45.31,56900.0,40.0432,40.0609,39.999,40.0432,56900.0
2005-08-17 09:30:00,45.34,45.34,45.23,45.23,32000.0,40.0697,40.0697,39.9725,39.9725,32000.0
2005-08-17 09:40:00,45.25,45.25,44.8,45.06,41500.0,39.9902,39.9902,39.5925,39.8222,41500.0
2005-08-17 09:50:00,45.1,45.19,45.1,45.16,61400.0,39.8576,39.9371,39.8576,39.9106,61400.0
2005-08-17 10:00:00,45.16,45.16,45.01,45.02,12600.0,39.9106,39.9106,39.7781,39.7869,12600.0
2005-08-17 10:10:00,45.02,45.1,44.99,45.1,35100.0,39.7869,39.8576,39.7604,39.8576,35100.0
2005-08-17 10:20:00,45.1,45.14,45.08,45.09,19500.0,39.8576,39.8929,39.8399,39.8488,19500.0
2005-08-17 10:30:00,45.08,45.09,45.02,45.04,19400.0,39.8399,39.8488,39.7869,39.8046,19400.0
2005-08-17 10:40:00,45.04,45.12,45.04,45.11,14300.0,39.8046,39.8753,39.8046,39.8664,14300.0
2005-08-17 10:50:00,45.11,45.12,45.08,45.08,20400.0,39.8664,39.8753,39.8399,39.8399,20400.0
2005-08-17 11:00:00,45.08,45.12,45.08,45.1,29300.0,39.8399,39.8753,39.8399,39.8576,29300.0
2005-08-17 11:10:00,45.09,45.2,45.09,45.18,20900.0,39.8488,39.946,39.8488,39.9283,20900.0
2005-08-17 11:20:00,45.19,45.2,45.17,45.17,8000.0,39.9371,39.946,39.9195,39.9195,8000.0
2005-08-17 11:30:00,45.15,45.26,45.13,45.2,42400.0,39.9018,39.999,39.8841,39.946,42400.0
2005-08-17 11:40:00,45.2,45.2,45.17,45.17,6400.0,39.946,39.946,39.9195,39.9195,6400.0
2005-08-17 11:50:00,45.17,45.18,45.14,45.14,24300.0,39.9195,39.9283,39.8929,39.8929,24300.0
2005-08-17 12:00:00,45.14,45.14,45.08,45.1,7200.0,39.8929,39.8929,39.8399,39.8576,7200.0
2005-08-17 12:10:00,45.1,45.15,45.08,45.14,31600.0,39.8576,39.9018,39.8399,39.8929,31600.0
2005-08-17 12:20:00,45.15,45.17,45.14,45.17,7100.0,39.9018,39.9195,39.8929,39.9195,7100.0
2005-08-17 12:30:00,45.17,45.18,45.14,45.16,11300.0,39.9195,39.9283,39.8929,39.9106,11300.0
2005-08-17 12:40:00,45.16,45.17,45.14,45.16,31900.0,39.9106,39.9195,39.8929,39.9106,31900.0
2005-08-17 12:50:00,45.15,45.16,45.08,45.1,10600.0,39.9018,39.9106,39.8399,39.8576,10600.0
2005-08-17 13:00:00,45.1,45.19,45.1,45.19,24600.0,39.8576,39.9371,39.8576,39.9371,24600.0
2005-08-17 13:10:00,45.18,45.33,45.16,45.33,27800.0,39.9283,40.0609,39.9106,40.0609,27800.0
2005-08-17 13:20:00,45.34,45.61,45.34,45.61,44700.0,40.0697,40.3083,40.0697,40.3083,44700.0
2005-08-17 13:30:00,45.61,45.73,45.61,45.64,43900.0,40.3083,40.4144,40.3083,40.3348,43900.0
2005-08-17 13:40:00,45.6,45.67,45.57,45.57,19600.0,40.2995,40.3613,40.273,40.273,19600.0
2005-08-17 13:50:00,45.58,45.78,45.58,45.75,28500.0,40.2818,40.4586,40.2818,40.432,28500.0
2005-08-17 14:00:00,45.74,45.83,45.69,45.7,46300.0,40.4232,40.5027,40.379,40.3879,46300.0
2005-08-17 14:10:00,45.7,45.75,45.7,45.75,29300.0,40.3879,40.432,40.3879,40.432,29300.0
2005-08-17 14:20:00,45.75,45.8,45.7,45.7,30700.0,40.432,40.4762,40.3879,40.3879,30700.0
2005-08-17 14:30:00,45.71,45.71,45.64,45.65,75900.0,40.3967,40.3967,40.3348,40.3437,75900.0
2005-08-17 14:40:00,45.65,45.65,45.53,45.55,33400.0,40.3437,40.3437,40.2376,40.2553,33400.0
2005-08-17 14:50:00,45.56,45.58,45.5,45.51,17400.0,40.2641,40.2818,40.2111,40.2199,17400.0
2005-08-17 15:00:00,45.51,45.57,45.48,45.55,37300.0,40.2199,40.273,40.1934,40.2553,37300.0
2005-08-17 15:10:00,45.55,45.68,45.55,45.65,18000.0,40.2553,40.3702,40.2553,40.3437,18000.0
2005-08-17 15:20:00,45.64,45.64,45.55,45.55,14100.0,40.3348,40.3348,40.2553,40.2553,14100.0
2005-08-17 15:30:00,45.54,45.8,45.54,45.76,75200.0,40.2465,40.4762,40.2465,40.4409,75200.0
2005-08-17 15:40:00,45.76,45.77,45.67,45.68,22800.0,40.4409,40.4497,40.3613,40.3702,22800.0
2005-08-17 15:50:00,45.67,45.68,45.65,45.66,41700.0,40.3613,40.3702,40.3437,40.3525,41700.0
2005-08-18 09:30:00,45.6,45.64,45.54,45.64,15700.0,40.2995,40.3348,40.2465,40.3348,15700.0
2005-08-18 09:40:00,45.57,45.7,45.57,45.64,21400.0,40.273,40.3879,40.273,40.3348,21400.0
2005-08-18 09:50:00,45.65,45.69,45.62,45.66,15500.0,40.3437,40.379,40.3172,40.3525,15500.0
2005-08-18 10:00:00,45.63,45.63,45.54,45.54,33800.0,40.326,40.326,40.2465,40.2465,33800.0
2005-08-18 10:10:00,45.54,45.57,45.52,45.54,10200.0,40.2465,40.273,40.2288,40.2465,10200.0
2005-08-18 10:20:00,45.54,45.59,45.5,45.53,18300.0,40.2465,40.2906,40.2111,40.2376,18300.0
2005-08-18 10:30:00,45.53,45.54,45.48,45.48,10700.0,40.2376,40.2465,40.1934,40.1934,10700.0
2005-08-18 10:40:00,45.47,45.5,45.4,45.4,13600.0,40.1846,40.2111,40.1227,40.1227,13600.0
2005-08-18 10:50:00,45.4,45.46,45.39,45.46,10400.0,40.1227,40.1758,40.1139,40.1758,10400.0
2005-08-18 11:00:00,45.46,45.5,45.42,45.49,18100.0,40.1758,40.2111,40.1404,40.2023,18100.0
2005-08-18 11:10:00,45.49,45.68,45.49,45.65,39000.0,40.2023,40.3702,40.2023,40.3437,39000.0
2005-08-18 11:20:00,45.65,45.81,45.65,45.78,58400.0,40.3437,40.4851,40.3437,40.4586,58400.0
2005-08-18 11:30:00,45.79,45.79,45.69,45.69,6200.0,40.4674,40.4674,40.379,40.379,6200.0
2005-08-18 11:40:00,45.68,45.73,45.65,45.67,13100.0,40.3702,40.4144,40.3437,40.3613,13100.0
2005-08-18 11:50:00,45.67,45.68,45.61,45.61,19900.0,40.3613,40.3702,40.3083,40.3083,19900.0
2005-08-18 12:00:00,45.62,45.65,45.6,45.6,18400.0,40.3172,40.3437,40.2995,40.2995,18400.0
2005-08-18 12:10:00,45.59,45.63,45.57,45.63,16600.0,40.2906,40.326,40.273,40.326,16600.0
2005-08-18 12:20:00,45.62,45.65,45.6,45.64,12000.0,40.3172,40.3437,40.2995,40.3348,12000.0
2005-08-18 12:30:00,45.64,45.67,45.61,45.62,12200.0,40.3348,40.3613,40.3083,40.3172,12200.0
2005-08-18 12:40:00,45.63,45.65,45.62,45.62,7800.0,40.326,40.3437,40.3172,40.3172,7800.0
2005-08-18 12:50:00,45.67,45.8,45.64,45.79,41500.0,40.3613,40.4762,40.3348,40.4674,41500.0
2005-08-18 13:00:00,45.79,45.88,45.76,45.88,20200.0,40.4674,40.5469,40.4409,40.5469,20200.0
2005-08-18 13:10:00,45.86,45.95,45.82,45.84,45700.0,40.5293,40.6088,40.4939,40.5116,45700.0
2005-08-18 13:20:00,45.84,45.88,45.76,45.83,32000.0,40.5116,40.5469,40.4409,40.5027,32000.0
2005-08-18 13:30:00,45.85,45.89,45.77,45.78,9400.0,40.5204,40.5558,40.4497,40.4586,9400.0
2005-08-18 13:40:00,45.78,45.89,45.78,45.82,65500.0,40.4586,40.5558,40.4586,40.4939,65500.0
2005-08-18 13:50:00,45.8,45.85,45.77,45.82,37900.0,40.4762,40.5204,40.4497,40.4939,37900.0
2005-08-18 14:00:00,45.82,45.85,45.8,45.8,80500.0,40.4939,40.5204,40.4762,40.4762,80500.0
2005-08-18 14:10:00,45.8,45.81,45.7,45.7,51600.0,40.4762,40.4851,40.3879,40.3879,51600.0
2005-08-18 14:20:00,45.71,45.79,45.71,45.73,56400.0,40.3967,40.4674,40.3967,40.4144,56400.0
2005-08-18 14:30:00,45.74,45.78,45.67,45.78,77400.0,40.4232,40.4586,40.3613,40.4586,77400.0
2005-08-18 14:40:00,45.79,45.79,45.7,45.71,20000.0,40.4674,40.4674,40.3879,40.3967,20000.0
2005-08-18 14:50:00,45.71,45.74,45.7,45.7,7800.0,40.3967,40.4232,40.3879,40.3879,7800.0
2005-08-18 15:00:00,45.68,45.7,45.64,45.68,55100.0,40.3702,40.3879,40.3348,40.3702,55100.0
2005-08-18 15:10:00,45.69,45.75,45.61,45.63,38700.0,40.379,40.432,40.3083,40.326,38700.0
2005-08-18 15:20:00,45.63,45.7,45.62,45.65,46200.0,40.326,40.3879,40.3172,40.3437,46200.0
2005-08-18 15:30:00,45.66,45.74,45.66,45.68,58100.0,40.3525,40.4232,40.3525,40.3702,58100.0
2005-08-18 15:40:00,45.7,45.75,45.67,45.72,71800.0,40.3879,40.432,40.3613,40.4055,71800.0
2005-08-18 15:50:00,45.72,45.72,45.65,45.67,86900.0,40.4055,40.4055,40.3437,40.3613,86900.0
2005-08-19 09:30:00,45.7,45.72,45.52,45.7,57800.0,40.3879,40.4055,40.2288,40.3879,57800.0
2005-08-19 09:40:00,45.7,45.9,45.66,45.89,11200.0,40.3879,40.5646,40.3525,40.5558,11200.0
2005-08-19 09:50:00,45.86,46.25,45.82,46.25,85800.0,40.5293,40.8739,40.4939,40.8739,85800.0
2005-08-19 10:00:00,46.25,46.47,46.24,46.39,58700.0,40.8739,41.0683,40.8651,40.9976,58700.0
2005-08-19 10:10:00,46.39,46.45,46.39,46.43,46600.0,40.9976,41.0507,40.9976,41.033,46600.0
2005-08-19 10:20:00,46.44,46.49,46.42,46.45,34000.0,41.0418,41.086,41.0242,41.0507,34000.0
2005-08-19 10:30:00,46.44,46.45,46.18,46.18,46000.0,41.0418,41.0507,40.8121,40.8121,46000.0
2005-08-19 10:40:00,46.18,46.25,46.18,46.24,15800.0,40.8121,40.8739,40.8121,40.8651,15800.0
2005-08-19 10:50:00,46.24,46.27,46.19,46.19,17700.0,40.8651,40.8916,40.8209,40.8209,17700.0
2005-08-19 11:00:00,46.19,46.22,46.18,46.18,22300.0,40.8209,40.8474,40.8121,40.8121,22300.0
2005-08-19 11:10:00,46.19,46.23,46.18,46.21,28200.0,40.8209,40.8562,40.8121,40.8386,28200.0
2005-08-19 11:20:00,46.21,46.28,46.2,46.28,17500.0,40.8386,40.9004,40.8297,40.9004,17500.0
2005-08-19 11:30:00,46.26,46.26,46.22,46.25,12500.0,40.8828,40.8828,40.8474,40.8739,12500.0
2005-08-19 11:40:00,46.25,46.33,46.25,46.31,25100.0,40.8739,40.9446,40.8739,40.9269,25100.0
2005-08-19 11:50:00,46.32,46.32,46.23,46.23,41100.0,40.9358,40.9358,40.8562,40.8562,41100.0
2005-08-19 12:00:00,46.24,46.25,46.17,46.2,17600.0,40.8651,40.8739,40.8032,40.8297,17600.0
2005-08-19 12:10:00,46.2,46.21,46.15,46.16,12900.0,40.8297,40.8386,40.7855,40.7944,12900.0
2005-08-19 12:20:00,46.15,46.15,46.05,46.06,39300.0,40.7855,40.7855,40.6972,40.706,39300.0
2005-08-19 12:30:00,46.15,46.15,46.09,46.12,30400.0,40.7855,40.7855,40.7325,40.759,30400.0
2005-08-19 12:40:00,46.12,46.21,46.12,46.2,5200.0,40.759,40.8386,40.759,40.8297,5200.0
2005-08-19 12:50:00,46.19,46.19,46.14,46.15,6800.0,40.8209,40.8209,40.7767,40.7855,6800.0
2005-08-19 13:00:00,46.13,46.15,46.12,46.15,6400.0,40.7679,40.7855,40.759,40.7855,6400.0
2005-08-19 13:10:00,46.14,46.2,46.14,46.16,14100.0,40.7767,40.8297,40.7767,40.7944,14100.0
2005-08-19 13:20:00,46.16,46.17,46.15,46.16,5100.0,40.7944,40.8032,40.7855,40.7944,5100.0
2005-08-19 13:30:00,46.15,46.18,46.14,46.18,9600.0,40.7855,40.8121,40.7767,40.8121,9600.0
2005-08-19 13:40:00,46.18,46.18,46.15,46.17,4000.0,40.8121,40.8121,40.7855,40.8032,4000.0
2005-08-19 13:50:00,46.16,46.16,46.07,46.07,7900.0,40.7944,40.7944,40.7148,40.7148,7900.0
2005-08-19 14:00:00,46.05,46.05,46.01,46.01,10000.0,40.6972,40.6972,40.6618,40.6618,10000.0
2005-08-19 14:10:00,46.01,46.02,46.0,46.02,9300.0,40.6618,40.6707,40.653,40.6707,9300.0
2005-08-19 14:20:00,46.01,46.03,46.01,46.01,7100.0,40.6618,40.6795,40.6618,40.6618,7100.0
2005-08-19 14:30:00,46.01,46.06,46.0,46.06,10000.0,40.6618,40.706,40.653,40.706,10000.0
2005-08-19 14:40:00,46.06,46.06,46.05,46.05,9800.0,40.706,40.706,40.6972,40.6972,9800.0
2005-08-19 14:50:00,46.05,46.05,45.93,45.94,38000.0,40.6972,40.6972,40.5911,40.6,38000.0
2005-08-19 15:00:00,45.93,46.06,45.9,46.06,30200.0,40.5911,40.706,40.5646,40.706,30200.0
2005-08-19 15:10:00,46.05,46.05,45.98,46.03,9400.0,40.6972,40.6972,40.6353,40.6795,9400.0
2005-08-19 15:20:00,46.01,46.24,46.01,46.24,26800.0,40.6618,40.8651,40.6618,40.8651,26800.0
2005-08-19 15:30:00,46.24,46.24,46.15,46.16,13200.0,40.8651,40.8651,40.7855,40.7944,13200.0
2005-08-19 15:40:00,46.16,46.18,46.07,46.07,35800.0,40.7944,40.8121,40.7148,40.7148,35800.0
2005-08-19 15:50:00,46.07,46.16,46.05,46.12,36600.0,40.7148,40.7944,40.6972,40.759,36600.0
2005-08-22 09:30:00,46.45,46.85,46.42,46.81,69200.0,41.0507,41.4042,41.0242,41.3688,69200.0
2005-08-22 09:40:00,46.82,47.23,46.69,47.15,64000.0,41.3777,41.74,41.2628,41.6693,64000.0
2005-08-22 09:50:00,47.15,47.22,47.04,47.1,47200.0,41.6693,41.7312,41.5721,41.6251,47200.0
2005-08-22 10:00:00,47.09,47.17,46.94,47.06,26700.0,41.6163,41.687,41.4837,41.5898,26700.0
2005-08-22 10:10:00,47.05,47.1,46.89,46.92,15800.0,41.5809,41.6251,41.4395,41.466,15800.0
2005-08-22 10:20:00,46.92,46.92,46.8,46.82,18000.0,41.466,41.466,41.36,41.3777,18000.0
2005-08-22 10:30:00,46.83,46.84,46.72,46.78,12000.0,41.3865,41.3953,41.2893,41.3423,12000.0
2005-08-22 10:40:00,46.78,46.79,46.67,46.68,17800.0,41.3423,41.3512,41.2451,41.2539,17800.0
2005-08-22 10:50:00,46.69,46.84,46.69,46.84,57600.0,41.2628,41.3953,41.2628,41.3953,57600.0
2005-08-22 11:00:00,46.84,46.95,46.84,46.93,27500.0,41.3953,41.4926,41.3953,41.4749,27500.0
2005-08-22 11:10:00,46.93,47.03,46.9,46.99,27100.0,41.4749,41.5633,41.4484,41.5279,27100.0
2005-08-22 11:20:00,47.0,47.0,46.81,46.81,26200.0,41.5367,41.5367,41.3688,41.3688,26200.0
2005-08-22 11:30:00,46.81,46.82,46.76,46.8,9500.0,41.3688,41.3777,41.3246,41.36,9500.0
2005-08-22 11:40:00,46.8,46.81,46.79,46.81,6600.0,41.36,41.3688,41.3512,41.3688,6600.0
2005-08-22 11:50:00,46.81,46.86,46.75,46.79,10900.0,41.3688,41.413,41.3158,41.3512,10900.0
2005-08-22 12:00:00,46.77,46.79,46.73,46.78,18900.0,41.3335,41.3512,41.2981,41.3423,18900.0
2005-08-22 12:10:00,46.79,46.83,46.77,46.81,7000.0,41.3512,41.3865,41.3335,41.3688,7000.0
2005-08-22 12:20:00,46.81,46.85,46.76,46.83,8100.0,41.3688,41.4042,41.3246,41.3865,8100.0
2005-08-22 12:30:00,46.81,46.83,46.72,46.83,10900.0,41.3688,41.3865,41.2893,41.3865,10900.0
2005-08-22 12:40:00,46.84,46.86,46.8,46.84,5900.0,41.3953,41.413,41.36,41.3953,5900.0
2005-08-22 12:50:00,46.84,46.85,46.77,46.77,4900.0,41.3953,41.4042,41.3335,41.3335,4900.0
2005-08-22 13:00:00,46.78,46.78,46.73,46.73,7800.0,41.3423,41.3423,41.2981,41.2981,7800.0
2005-08-22 13:10:00,46.73,46.73,46.57,46.62,19700.0,41.2981,41.2981,41.1567,41.2009,19700.0
2005-08-22 13:20:00,46.63,46.73,46.62,46.71,36000.0,41.2098,41.2981,41.2009,41.2805,36000.0
2005-08-22 13:30:00,46.7,46.71,46.69,46.71,5500.0,41.2716,41.2805,41.2628,41.2805,5500.0
2005-08-22 13:40:00,46.71,46.72,46.67,46.67,62400.0,41.2805,41.2893,41.2451,41.2451,62400.0
2005-08-22 13:50:00,46.67,46.71,46.67,46.7,27900.0,41.2451,41.2805,41.2451,41.2716,27900.0
2005-08-22 14:00:00,46.68,46.73,46.65,46.67,11100.0,41.2539,41.2981,41.2274,41.2451,11100.0
2005-08-22 14:10:00,46.66,46.72,46.58,46.58,59100.0,41.2363,41.2893,41.1656,41.1656,59100.0
2005-08-22 14:20:00,46.58,46.59,46.53,46.55,14900.0,41.1656,41.1744,41.1214,41.1391,14900.0
2005-08-22 14:30:00,46.55,46.59,46.51,46.53,19400.0,41.1391,41.1744,41.1037,41.1214,19400.0
2005-08-22 14:40:00,46.54,46.58,46.54,46.55,72200.0,41.1302,41.1656,41.1302,41.1391,72200.0
2005-08-22 14:50:00,46.51,46.53,46.5,46.5,20800.0,41.1037,41.1214,41.0949,41.0949,20800.0
2005-08-22 15:00:00,46.5,46.6,46.5,46.6,29700.0,41.0949,41.1832,41.0949,41.1832,29700.0
2005-08-22 15:10:00,46.6,46.65,46.6,46.61,5300.0,41.1832,41.2274,41.1832,41.1921,5300.0
2005-08-22 15:20:00,46.6,46.68,46.6,46.67,18400.0,41.1832,41.2539,41.1832,41.2451,18400.0
2005-08-22 15:30:00,46.68,46.69,46.56,46.57,20800.0,41.2539,41.2628,41.1479,41.1567,20800.0
2005-08-22 15:40:00,46.56,46.57,46.48,46.51,33700.0,41.1479,41.1567,41.0772,41.1037,33700.0
2005-08-22 15:50:00,46.52,46.67,46.49,46.63,55100.0,41.1125,41.2451,41.086,41.2098,55100.0
2005-08-23 09:30:00,46.75,46.99,46.74,46.85,43600.0,41.3158,41.5279,41.307,41.4042,43600.0
2005-08-23 09:40:00,46.83,46.86,46.62,46.86,46700.0,41.3865,41.413,41.2009,41.413,46700.0
2005-08-23 09:50:00,46.86,46.86,46.58,46.84,36900.0,41.413,41.413,41.1656,41.3953,36900.0
2005-08-23 10:00:00,46.83,46.91,46.72,46.9,29000.0,41.3865,41.4572,41.2893,41.4484,29000.0
2005-08-23 10:10:00,46.9,46.96,46.87,46.91,22400.0,41.4484,41.5014,41.4219,41.4572,22400.0
2005-08-23 10:20:00,46.88,46.89,46.7,46.7,25000.0,41.4307,41.4395,41.2716,41.2716,25000.0
2005-08-23 10:30:00,46.7,46.71,46.62,46.63,29300.0,41.2716,41.2805,41.2009,41.2098,29300.0
2005-08-23 10:40:00,46.64,46.71,46.6,46.63,13200.0,41.2186,41.2805,41.1832,41.2098,13200.0
2005-08-23 10:50:00,46.62,46.62,46.54,46.57,21300.0,41.2009,41.2009,41.1302,41.1567,21300.0
2005-08-23 11:00:00,46.56,46.65,46.5,46.65,28400.0,41.1479,41.2274,41.0949,41.2274,28400.0
2005-08-23 11:10:00,46.63,46.67,46.45,46.45,46100.0,41.2098,41.2451,41.0507,41.0507,46100.0
2005-08-23 11:20:00,46.46,46.51,46.45,46.48,18800.0,41.0595,41.1037,41.0507,41.0772,18800.0
2005-08-23 11:30:00,46.47,46.52,46.46,46.5,17700.0,41.0683,41.1125,41.0595,41.0949,17700.0
2005-08-23 11:40:00,46.47,46.53,46.23,46.26,32500.0,41.0683,41.1214,40.8562,40.8828,32500.0
2005-08-23 11:50:00,46.26,46.31,46.18,46.19,16300.0,40.8828,40.9269,40.8121,40.8209,16300.0
2005-08-23 12:00:00,46.19,46.2,46.01,46.13,48100.0,40.8209,40.8297,40.6618,40.7679,48100.0
2005-08-23 12:10:00,46.13,46.14,46.02,46.13,20300.0,40.7679,40.7767,40.6707,40.7679,20300.0
2005-08-23 12:20:00,46.13,46.27,46.13,46.25,13200.0,40.7679,40.8916,40.7679,40.8739,13200.0
2005-08-23 12:30:00,46.26,46.37,46.23,46.37,16800.0,40.8828,40.98,40.8562,40.98,16800.0
2005-08-23 12:40:00,46.36,46.44,46.36,46.44,10300.0,40.9711,41.0418,40.9711,41.0418,10300.0
2005-08-23 12:50:00,46.44,46.44,46.39,46.43,7300.0,41.0418,41.0418,40.9976,41.033,7300.0
2005-08-23 13:00:00,46.43,46.51,46.41,46.51,10000.0,41.033,41.1037,41.0153,41.1037,10000.0
2005-08-23 13:10:00,46.5,46.5,46.44,46.45,10300.0,41.0949,41.0949,41.0418,41.0507,10300.0
2005-08-23 13:20:00,46.44,46.45,46.35,46.4,9500.0,41.0418,41.0507,40.9623,41.0065,9500.0
2005-08-23 13:30:00,46.42,46.44,46.41,46.44,2900.0,41.0242,41.0418,41.0153,41.0418,2900.0
2005-08-23 13:40:00,46.43,46.48,46.4,46.45,11800.0,41.033,41.0772,41.0065,41.0507,11800.0
2005-08-23 13:50:00,46.46,46.46,46.38,46.38,6000.0,41.0595,41.0595,40.9888,40.9888,6000.0
2005-08-23 14:00:00,46.38,46.46,46.37,46.42,57800.0,40.9888,41.0595,40.98,41.0242,57800.0
2005-08-23 14:10:00,46.42,46.46,46.41,46.46,6600.0,41.0242,41.0595,41.0153,41.0595,6600.0
2005-08-23 14:20:00,46.46,46.53,46.46,46.51,12300.0,41.0595,41.1214,41.0595,41.1037,12300.0
2005-08-23 14:30:00,46.51,46.53,46.49,46.52,15500.0,41.1037,41.1214,41.086,41.1125,15500.0
2005-08-23 14:40:00,46.5,46.5,46.41,46.41,14100.0,41.0949,41.0949,41.0153,41.0153,14100.0
2005-08-23 14:50:00,46.42,46.48,46.39,46.41,32200.0,41.0242,41.0772,40.9976,41.0153,32200.0
2005-08-23 15:00:00,46.41,46.41,46.36,46.36,68100.0,41.0153,41.0153,40.9711,40.9711,68100.0
2005-08-23 15:10:00,46.36,46.41,46.36,46.4,32600.0,40.9711,41.0153,40.9711,41.0065,32600.0
2005-08-23 15:20:00,46.4,46.46,46.38,46.4,20100.0,41.0065,41.0595,40.9888,41.0065,20100.0
2005-08-23 15:30:00,46.4,46.44,46.37,46.42,39400.0,41.0065,41.0418,40.98,41.0242,39400.0
2005-08-23 15:40:00,46.42,46.42,46.36,46.37,21800.0,41.0242,41.0242,40.9711,40.98,21800.0
2005-08-23 15:50:00,46.37,46.45,46.37,46.39,23600.0,40.98,41.0507,40.98,40.9976,23600.0
2005-08-24 09:30:00,46.44,46.45,46.1,46.25,20900.0,41.0418,41.0507,40.7414,40.8739,20900.0
2005-08-24 09:40:00,46.29,46.58,46.29,46.58,64300.0,40.9093,41.1656,40.9093,41.1656,64300.0
2005-08-24 09:50:00,46.59,46.62,46.34,46.46,13700.0,41.1744,41.2009,40.9535,41.0595,13700.0
2005-08-24 10:00:00,46.45,46.91,46.4,46.91,77800.0,41.0507,41.4572,41.0065,41.4572,77800.0
2005-08-24 10:10:00,46.91,47.0,46.91,46.94,13300.0,41.4572,41.5367,41.4572,41.4837,13300.0
2005-08-24 10:20:00,46.94,47.06,46.94,46.99,25000.0,41.4837,41.5898,41.4837,41.5279,25000.0
2005-08-24 10:30:00,47.0,47.16,47.0,47.15,24800.0,41.5367,41.6781,41.5367,41.6693,24800.0
2005-08-24 10:40:00,47.14,47.21,47.12,47.14,137700.0,41.6605,41.7223,41.6428,41.6605,137700.0
2005-08-24 10:50:00,47.14,47.23,47.05,47.05,110500.0,41.6605,41.74,41.5809,41.5809,110500.0
2005-08-24 11:00:00,47.05,47.08,46.97,47.02,41600.0,41.5809,41.6074,41.5102,41.5544,41600.0
2005-08-24 11:10:00,47.0,47.07,47.0,47.06,13600.0,41.5367,41.5986,41.5367,41.5898,13600.0
2005-08-24 11:20:00,47.07,47.24,47.07,47.2,9000.0,41.5986,41.7488,41.5986,41.7135,9000.0
2005-08-24 11:30:00,47.2,47.2,47.11,47.12,56600.0,41.7135,41.7135,41.634,41.6428,56600.0
2005-08-24 11:40:00,47.12,47.18,47.12,47.17,16800.0,41.6428,41.6958,41.6428,41.687,16800.0
2005-08-24 11:50:00,47.17,47.23,47.13,47.17,7700.0,41.687,41.74,41.6516,41.687,7700.0
2005-08-24 12:00:00,47.18,47.22,47.13,47.22,9300.0,41.6958,41.7312,41.6516,41.7312,9300.0
2005-08-24 12:10:00,47.18,47.23,47.17,47.21,3900.0,41.6958,41.74,41.687,41.7223,3900.0
2005-08-24 12:20:00,47.21,47.25,47.12,47.24,35800.0,41.7223,41.7577,41.6428,41.7488,35800.0
2005-08-24 12:30:00,47.24,47.27,47.22,47.27,12900.0,41.7488,41.7754,41.7312,41.7754,12900.0
2005-08-24 12:40:00,47.28,47.28,47.2,47.23,21700.0,41.7842,41.7842,41.7135,41.74,21700.0
2005-08-24 12:50:00,47.21,47.24,47.14,47.14,18900.0,41.7223,41.7488,41.6605,41.6605,18900.0
2005-08-24 13:00:00,47.15,47.16,47.1,47.15,17400.0,41.6693,41.6781,41.6251,41.6693,17400.0
2005-08-24 13:10:00,47.15,47.17,47.14,47.16,11600.0,41.6693,41.687,41.6605,41.6781,11600.0
2005-08-24 13:20:00,47.15,47.15,47.1,47.1,48200.0,41.6693,41.6693,41.6251,41.6251,48200.0
2005-08-24 13:30:00,47.11,47.11,47.08,47.08,5600.0,41.634,41.634,41.6074,41.6074,5600.0
2005-08-24 13:40:00,47.08,47.11,47.08,47.08,11500.0,41.6074,41.634,41.6074,41.6074,11500.0
2005-08-24 13:50:00,47.09,47.13,47.05,47.13,14200.0,41.6163,41.6516,41.5809,41.6516,14200.0
2005-08-24 14:00:00,47.12,47.12,47.09,47.11,4300.0,41.6428,41.6428,41.6163,41.634,4300.0
2005-08-24 14:10:00,47.11,47.11,47.05,47.06,89500.0,41.634,41.634,41.5809,41.5898,89500.0
2005-08-24 14:20:00,47.06,47.06,47.01,47.05,10400.0,41.5898,41.5898,41.5456,41.5809,10400.0
2005-08-24 14:30:00,47.03,47.09,47.01,47.02,10400.0,41.5633,41.6163,41.5456,41.5544,10400.0
2005-08-24 14:40:00,47.01,47.01,46.81,46.85,27300.0,41.5456,41.5456,41.3688,41.4042,27300.0
2005-08-24 14:50:00,46.85,47.04,46.85,47.04,20500.0,41.4042,41.5721,41.4042,41.5721,20500.0
2005-08-24 15:00:00,47.03,47.05,46.72,46.73,54400.0,41.5633,41.5809,41.2893,41.2981,54400.0
2005-08-24 15:10:00,46.74,46.74,46.57,46.6,37300.0,41.307,41.307,41.1567,41.1832,37300.0
2005-08-24 15:20:00,46.6,46.75,46.59,46.74,45400.0,41.1832,41.3158,41.1744,41.307,45400.0
2005-08-24 15:30:00,46.73,46.76,46.64,46.75,26400.0,41.2981,41.3246,41.2186,41.3158,26400.0
2005-08-24 15:40:00,46.76,46.79,46.58,46.58,39900.0,41.3246,41.3512,41.1656,41.1656,39900.0
2005-08-24 15:50:00,46.58,46.59,46.51,46.57,83600.0,41.1656,41.1744,41.1037,41.1567,83600.0
2005-08-25 09:30:00,46.57,46.74,46.22,46.25,42400.0,41.1567,41.307,40.8474,40.8739,42400.0
2005-08-25 09:40:00,46.3,46.65,46.26,46.5,33500.0,40.9181,41.2274,40.8828,41.0949,33500.0
2005-08-25 09:50:00,46.5,46.74,46.5,46.65,22900.0,41.0949,41.307,41.0949,41.2274,22900.0
2005-08-25 10:00:00,46.64,46.7,46.6,46.65,20900.0,41.2186,41.2716,41.1832,41.2274,20900.0
2005-08-25 10:10:00,46.64,46.72,46.52,46.7,27300.0,41.2186,41.2893,41.1125,41.2716,27300.0
2005-08-25 10:20:00,46.74,46.75,46.64,46.65,71000.0,41.307,41.3158,41.2186,41.2274,71000.0
2005-08-25 10:30:00,46.66,46.81,46.66,46.79,26300.0,41.2363,41.3688,41.2363,41.3512,26300.0
2005-08-25 10:40:00,46.79,46.85,46.78,46.8,15600.0,41.3512,41.4042,41.3423,41.36,15600.0
2005-08-25 10:50:00,46.8,46.84,46.77,46.79,13700.0,41.36,41.3953,41.3335,41.3512,13700.0
2005-08-25 11:00:00,46.79,46.84,46.79,46.84,20400.0,41.3512,41.3953,41.3512,41.3953,20400.0
2005-08-25 11:10:00,46.82,46.99,46.81,46.97,24300.0,41.3777,41.5279,41.3688,41.5102,24300.0
2005-08-25 11:20:00,46.98,46.99,46.93,46.97,13500.0,41.5191,41.5279,41.4749,41.5102,13500.0
2005-08-25 11:30:00,46.96,46.98,46.92,46.93,23400.0,41.5014,41.5191,41.466,41.4749,23400.0
2005-08-25 11:40:00,46.91,46.91,46.88,46.9,5200.0,41.4572,41.4572,41.4307,41.4484,5200.0
2005-08-25 11:50:00,46.91,46.97,46.91,46.97,4800.0,41.4572,41.5102,41.4572,41.5102,4800.0
2005-08-25 12:00:00,46.97,46.99,46.94,46.99,6700.0,41.5102,41.5279,41.4837,41.5279,6700.0
2005-08-25 12:10:00,46.99,46.99,46.91,46.92,165000.0,41.5279,41.5279,41.4572,41.466,165000.0
2005-08-25 12:20:00,46.92,46.92,46.88,46.88,25200.0,41.466,41.466,41.4307,41.4307,25200.0
2005-08-25 12:30:00,46.87,46.88,46.75,46.76,14000.0,41.4219,41.4307,41.3158,41.3246,14000.0
2005-08-25 12:40:00,46.76,46.81,46.76,46.79,104000.0,41.3246,41.3688,41.3246,41.3512,104000.0
2005-08-25 12:50:00,46.81,46.81,46.76,46.8,12200.0,41.3688,41.3688,41.3246,41.36,12200.0
2005-08-25 13:00:00,46.81,46.82,46.78,46.81,8100.0,41.3688,41.3777,41.3423,41.3688,8100.0
2005-08-25 13:10:00,46.81,46.82,46.78,46.8,25200.0,41.3688,41.3777,41.3423,41.36,25200.0
2005-08-25 13:20:00,46.79,46.79,46.71,46.74,71500.0,41.3512,41.3512,41.2805,41.307,71500.0
2005-08-25 13:30:00,46.74,46.74,46.68,46.71,13300.0,41.307,41.307,41.2539,41.2805,13300.0
2005-08-25 13:40:00,46.71,46.74,46.7,46.7,69300.0,41.2805,41.307,41.2716,41.2716,69300.0
2005-08-25 13:50:00,46.7,46.78,46.7,46.7,15100.0,41.2716,41.3423,41.2716,41.2716,15100.0
2005-08-25 14:00:00,46.69,46.7,46.64,46.65,50400.0,41.2628,41.2716,41.2186,41.2274,50400.0
2005-08-25 14:10:00,46.64,46.64,46.6,46.62,11400.0,41.2186,41.2186,41.1832,41.2009,11400.0
2005-08-25 14:20:00,46.6,46.65,46.6,46.65,24500.0,41.1832,41.2274,41.1832,41.2274,24500.0
2005-08-25 14:30:00,46.65,46.66,46.64,46.65,10900.0,41.2274,41.2363,41.2186,41.2274,10900.0
2005-08-25 14:40:00,46.65,46.65,46.63,46.64,23600.0,41.2274,41.2274,41.2098,41.2186,23600.0
2005-08-25 14:50:00,46.64,46.67,46.63,46.67,13000.0,41.2186,41.2451,41.2098,41.2451,13000.0
2005-08-25 15:00:00,46.66,46.75,46.66,46.74,39300.0,41.2363,41.3158,41.2363,41.307,39300.0
2005-08-25 15:10:00,46.75,46.81,46.73,46.8,17600.0,41.3158,41.3688,41.2981,41.36,17600.0
2005-08-25 15:20:00,46.79,46.84,46.77,46.83,40200.0,41.3512,41.3953,41.3335,41.3865,40200.0
2005-08-25 15:30:00,46.83,46.88,46.7,46.83,37400.0,41.3865,41.4307,41.2716,41.3865,37400.0
2005-08-25 15:40:00,46.83,46.84,46.78,46.84,17000.0,41.3865,41.3953,41.3423,41.3953,17000.0
2005-08-25 15:50:00,46.84,46.85,46.8,46.81,46200.0,41.3953,41.4042,41.36,41.3688,46200.0
2005-08-26 09:30:00,46.95,47.03,46.75,46.75,20300.0,41.4926,41.5633,41.3158,41.3158,20300.0
2005-08-26 09:40:00,46.7,46.82,46.62,46.76,33500.0,41.2716,41.3777,41.2009,41.3246,33500.0
2005-08-26 09:50:00,46.82,46.98,46.73,46.76,31400.0,41.3777,41.5191,41.2981,41.3246,31400.0
2005-08-26 10:00:00,46.75,46.88,46.69,46.75,35700.0,41.3158,41.4307,41.2628,41.3158,35700.0
2005-08-26 10:10:00,46.77,46.85,46.77,46.85,96300.0,41.3335,41.4042,41.3335,41.4042,96300.0
2005-08-26 10:20:00,46.84,46.97,46.84,46.95,22800.0,41.3953,41.5102,41.3953,41.4926,22800.0
2005-08-26 10:30:00,46.97,46.97,46.86,46.93,8300.0,41.5102,41.5102,41.413,41.4749,8300.0
2005-08-26 10:40:00,46.93,47.0,46.93,46.94,22600.0,41.4749,41.5367,41.4749,41.4837,22600.0
2005-08-26 10:50:00,46.94,47.0,46.93,46.94,13300.0,41.4837,41.5367,41.4749,41.4837,13300.0
2005-08-26 11:00:00,46.95,46.95,46.9,46.9,11000.0,41.4926,41.4926,41.4484,41.4484,11000.0
2005-08-26 11:10:00,46.9,46.92,46.83,46.85,13300.0,41.4484,41.466,41.3865,41.4042,13300.0
2005-08-26 11:20:00,46.79,46.85,46.75,46.75,9900.0,41.3512,41.4042,41.3158,41.3158,9900.0
2005-08-26 11:30:00,46.75,46.76,46.72,46.73,9700.0,41.3158,41.3246,41.2893,41.2981,9700.0
2005-08-26 11:40:00,46.72,46.73,46.71,46.71,5900.0,41.2893,41.2981,41.2805,41.2805,5900.0
2005-08-26 11:50:00,46.72,46.85,46.72,46.84,9900.0,41.2893,41.4042,41.2893,41.3953,9900.0
2005-08-26 12:00:00,46.85,46.88,46.8,46.81,8800.0,41.4042,41.4307,41.36,41.3688,8800.0
2005-08-26 12:10:00,46.8,46.86,46.8,46.86,6200.0,41.36,41.413,41.36,41.413,6200.0
2005-08-26 12:20:00,46.84,46.84,46.8,46.8,4700.0,41.3953,41.3953,41.36,41.36,4700.0
2005-08-26 12:30:00,46.79,46.84,46.77,46.8,12600.0,41.3512,41.3953,41.3335,41.36,12600.0
2005-08-26 12:40:00,46.8,46.81,46.76,46.77,6900.0,41.36,41.3688,41.3246,41.3335,6900.0
2005-08-26 12:50:00,46.78,46.79,46.75,46.77,4900.0,41.3423,41.3512,41.3158,41.3335,4900.0
2005-08-26 13:00:00,46.77,46.78,46.76,46.76,11400.0,41.3335,41.3423,41.3246,41.3246,11400.0
2005-08-26 13:10:00,46.76,46.77,46.71,46.71,8300.0,41.3246,41.3335,41.2805,41.2805,8300.0
2005-08-26 13:20:00,46.71,46.73,46.65,46.66,10500.0,41.2805,41.2981,41.2274,41.2363,10500.0
2005-08-26 13:30:00,46.67,46.76,46.66,46.73,15800.0,41.2451,41.3246,41.2363,41.2981,15800.0
2005-08-26 13:40:00,46.73,46.76,46.73,46.76,4400.0,41.2981,41.3246,41.2981,41.3246,4400.0
2005-08-26 13:50:00,46.76,46.78,46.74,46.75,7300.0,41.3246,41.3423,41.307,41.3158,7300.0
2005-08-26 14:00:00,46.76,46.78,46.72,46.76,8800.0,41.3246,41.3423,41.2893,41.3246,8800.0
2005-08-26 14:10:00,46.76,46.82,46.76,46.8,22100.0,41.3246,41.3777,41.3246,41.36,22100.0
2005-08-26 14:20:00,46.8,47.06,46.79,46.94,19600.0,41.36,41.5898,41.3512,41.4837,19600.0
2005-08-26 14:30:00,46.95,46.96,46.88,46.91,14900.0,41.4926,41.5014,41.4307,41.4572,14900.0
2005-08-26 14:40:00,46.89,46.89,46.75,46.77,27900.0,41.4395,41.4395,41.3158,41.3335,27900.0
2005-08-26 14:50:00,46.75,46.87,46.73,46.81,10400.0,41.3158,41.4219,41.2981,41.3688,10400.0
2005-08-26 15:00:00,46.81,46.89,46.79,46.88,18600.0,41.3688,41.4395,41.3512,41.4307,18600.0
2005-08-26 15:10:00,46.86,46.86,46.82,46.83,9300.0,41.413,41.413,41.3777,41.3865,9300.0
2005-08-26 15:20:00,46.84,46.98,46.84,46.86,11300.0,41.3953,41.5191,41.3953,41.413,11300.0
2005-08-26 15:30:00,46.86,46.87,46.84,46.87,69500.0,41.413,41.4219,41.3953,41.4219,69500.0
2005-08-26 15:40:00,46.86,46.89,46.75,46.78,8600.0,41.413,41.4395,41.3158,41.3423,8600.0
2005-08-26 15:50:00,46.81,46.86,46.81,46.84,116100.0,41.3688,41.413,41.3688,41.3953,116100.0
2005-08-29 09:30:00,46.35,46.43,46.26,46.3,33000.0,40.9623,41.033,40.8828,40.9181,33000.0
2005-08-29 09:40:00,46.3,46.31,46.13,46.2,21900.0,40.9181,40.9269,40.7679,40.8297,21900.0
2005-08-29 09:50:00,46.18,46.59,46.18,46.45,40900.0,40.8121,41.1744,40.8121,41.0507,40900.0
2005-08-29 10:00:00,46.45,46.65,46.45,46.61,55100.0,41.0507,41.2274,41.0507,41.1921,55100.0
2005-08-29 10:10:00,46.64,46.9,46.64,46.76,22300.0,41.2186,41.4484,41.2186,41.3246,22300.0
2005-08-29 10:20:00,46.74,46.85,46.69,46.8,11400.0,41.307,41.4042,41.2628,41.36,11400.0
2005-08-29 10:30:00,46.79,46.81,46.77,46.8,32700.0,41.3512,41.3688,41.3335,41.36,32700.0
2005-08-29 10:40:00,46.8,46.81,46.75,46.78,23400.0,41.36,41.3688,41.3158,41.3423,23400.0
2005-08-29 10:50:00,46.78,46.82,46.69,46.69,40800.0,41.3423,41.3777,41.2628,41.2628,40800.0
2005-08-29 11:00:00,46.74,46.74,46.67,46.68,17800.0,41.307,41.307,41.2451,41.2539,17800.0
2005-08-29 11:10:00,46.67,46.69,46.41,46.48,42000.0,41.2451,41.2628,41.0153,41.0772,42000.0
2005-08-29 11:20:00,46.47,46.61,46.41,46.57,31000.0,41.0683,41.1921,41.0153,41.1567,31000.0
2005-08-29 11:30:00,46.58,46.65,46.53,46.65,11300.0,41.1656,41.2274,41.1214,41.2274,11300.0
2005-08-29 11:40:00,46.65,46.65,46.54,46.58,6600.0,41.2274,41.2274,41.1302,41.1656,6600.0
2005-08-29 11:50:00,46.61,46.7,46.61,46.66,7400.0,41.1921,41.2716,41.1921,41.2363,7400.0
2005-08-29 12:00:00,46.66,46.69,46.51,46.58,29700.0,41.2363,41.2628,41.1037,41.1656,29700.0
2005-08-29 12:10:00,46.55,46.68,46.55,46.66,8000.0,41.1391,41.2539,41.1391,41.2363,8000.0
2005-08-29 12:20:00,46.66,46.7,46.65,46.7,6700.0,41.2363,41.2716,41.2274,41.2716,6700.0
2005-08-29 12:30:00,46.7,46.7,46.68,46.68,6600.0,41.2716,41.2716,41.2539,41.2539,6600.0
2005-08-29 12:40:00,46.68,46.72,46.68,46.7,7900.0,41.2539,41.2893,41.2539,41.2716,7900.0
2005-08-29 12:50:00,46.7,46.7,46.65,46.65,1600.0,41.2716,41.2716,41.2274,41.2274,1600.0
2005-08-29 13:00:00,46.65,46.74,46.65,46.72,8500.0,41.2274,41.307,41.2274,41.2893,8500.0
2005-08-29 13:10:00,46.72,46.8,46.72,46.8,7600.0,41.2893,41.36,41.2893,41.36,7600.0
2005-08-29 13:20:00,46.79,46.81,46.76,46.76,6300.0,41.3512,41.3688,41.3246,41.3246,6300.0
2005-08-29 13:30:00,46.76,46.81,46.75,46.78,8600.0,41.3246,41.3688,41.3158,41.3423,8600.0
2005-08-29 13:40:00,46.78,46.89,46.78,46.84,19300.0,41.3423,41.4395,41.3423,41.3953,19300.0
2005-08-29 13:50:00,46.84,46.84,46.76,46.8,10500.0,41.3953,41.3953,41.3246,41.36,10500.0
2005-08-29 14:00:00,46.8,46.85,46.78,46.85,13400.0,41.36,41.4042,41.3423,41.4042,13400.0
2005-08-29 14:10:00,46.85,46.86,46.79,46.81,12200.0,41.4042,41.413,41.3512,41.3688,12200.0
2005-08-29 14:20:00,46.81,46.81,46.77,46.78,16500.0,41.3688,41.3688,41.3335,41.3423,16500.0
2005-08-29 14:30:00,46.78,46.84,46.78,46.84,13600.0,41.3423,41.3953,41.3423,41.3953,13600.0
2005-08-29 14:40:00,46.85,46.87,46.8,46.8,10300.0,41.4042,41.4219,41.36,41.36,10300.0
2005-08-29 14:50:00,46.79,46.79,46.71,46.73,13400.0,41.3512,41.3512,41.2805,41.2981,13400.0
2005-08-29 15:00:00,46.74,46.83,46.74,46.76,37800.0,41.307,41.3865,41.307,41.3246,37800.0
2005-08-29 15:10:00,46.76,46.78,46.74,46.76,17700.0,41.3246,41.3423,41.307,41.3246,17700.0
2005-08-29 15:20:00,46.76,46.78,46.74,46.77,28200.0,41.3246,41.3423,41.307,41.3335,28200.0
2005-08-29 15:30:00,46.77,46.78,46.74,46.76,27400.0,41.3335,41.3423,41.307,41.3246,27400.0
2005-08-29 15:40:00,46.76,46.78,46.73,46.76,24800.0,41.3246,41.3423,41.2981,41.3246,24800.0
2005-08-29 15:50:00,46.76,46.77,46.72,46.72,53200.0,41.3246,41.3335,41.2893,41.2893,53200.0
2005-08-30 09:30:00,46.68,46.7,46.55,46.55,13400.0,41.2539,41.2716,41.1391,41.1391,13400.0
2005-08-30 09:40:00,46.53,46.64,46.53,46.57,25000.0,41.1214,41.2186,41.1214,41.1567,25000.0
2005-08-30 09:50:00,46.56,46.67,46.56,46.64,5300.0,41.1479,41.2451,41.1479,41.2186,5300.0
2005-08-30 10:00:00,46.64,46.75,46.62,46.7,31700.0,41.2186,41.3158,41.2009,41.2716,31700.0
2005-08-30 10:10:00,46.7,46.75,46.65,46.68,29000.0,41.2716,41.3158,41.2274,41.2539,29000.0
2005-08-30 10:20:00,46.68,46.75,46.65,46.69,22600.0,41.2539,41.3158,41.2274,41.2628,22600.0
2005-08-30 10:30:00,46.69,46.69,46.61,46.68,26300.0,41.2628,41.2628,41.1921,41.2539,26300.0
2005-08-30 10:40:00,46.69,46.72,46.65,46.67,29700.0,41.2628,41.2893,41.2274,41.2451,29700.0
2005-08-30 10:50:00,46.67,46.67,46.55,46.57,14800.0,41.2451,41.2451,41.1391,41.1567,14800.0
2005-08-30 11:00:00,46.57,46.6,46.56,46.57,15300.0,41.1567,41.1832,41.1479,41.1567,15300.0
2005-08-30 11:10:00,46.57,46.57,46.49,46.52,18800.0,41.1567,41.1567,41.086,41.1125,18800.0
2005-08-30 11:20:00,46.52,46.6,46.49,46.6,14200.0,41.1125,41.1832,41.086,41.1832,14200.0
2005-08-30 11:30:00,46.59,46.63,46.57,46.58,25800.0,41.1744,41.2098,41.1567,41.1656,25800.0
2005-08-30 11:40:00,46.57,46.63,46.53,46.61,31400.0,41.1567,41.2098,41.1214,41.1921,31400.0
2005-08-30 11:50:00,46.61,46.62,46.57,46.59,10200.0,41.1921,41.2009,41.1567,41.1744,10200.0
2005-08-30 12:00:00,46.59,46.66,46.58,46.6,120000.0,41.1744,41.2363,41.1656,41.1832,120000.0
2005-08-30 12:10:00,46.61,46.67,46.58,46.65,46000.0,41.1921,41.2451,41.1656,41.2274,46000.0
2005-08-30 12:20:00,46.65,46.83,46.62,46.83,12300.0,41.2274,41.3865,41.2009,41.3865,12300.0
2005-08-30 12:30:00,46.83,46.9,46.8,46.9,23200.0,41.3865,41.4484,41.36,41.4484,23200.0
2005-08-30 12:40:00,46.9,46.97,46.87,46.94,16400.0,41.4484,41.5102,41.4219,41.4837,16400.0
2005-08-30 12:50:00,46.94,46.95,46.83,46.83,51400.0,41.4837,41.4926,41.3865,41.3865,51400.0
2005-08-30 13:00:00,46.83,46.86,46.76,46.86,21300.0,41.3865,41.413,41.3246,41.413,21300.0
2005-08-30 13:10:00,46.86,46.87,46.76,46.83,21100.0,41.413,41.4219,41.3246,41.3865,21100.0
2005-08-30 13:20:00,46.85,46.87,46.83,46.87,4900.0,41.4042,41.4219,41.3865,41.4219,4900.0
2005-08-30 13:30:00,46.88,46.97,46.85,46.97,89100.0,41.4307,41.5102,41.4042,41.5102,89100.0
2005-08-30 13:40:00,46.97,47.12,46.96,47.08,17700.0,41.5102,41.6428,41.5014,41.6074,17700.0
2005-08-30 13:50:00,47.07,47.15,47.04,47.15,30000.0,41.5986,41.6693,41.5721,41.6693,30000.0
2005-08-30 14:00:00,47.15,47.16,47.09,47.11,15700.0,41.6693,41.6781,41.6163,41.634,15700.0
2005-08-30 14:10:00,47.11,47.17,47.03,47.11,44900.0,41.634,41.687,41.5633,41.634,44900.0
2005-08-30 14:20:00,47.12,47.16,47.11,47.14,57700.0,41.6428,41.6781,41.634,41.6605,57700.0
2005-08-30 14:30:00,47.15,47.15,47.1,47.13,24900.0,41.6693,41.6693,41.6251,41.6516,24900.0
2005-08-30 14:40:00,47.13,47.15,47.1,47.13,35700.0,41.6516,41.6693,41.6251,41.6516,35700.0
2005-08-30 14:50:00,47.13,47.14,47.1,47.1,31200.0,41.6516,41.6605,41.6251,41.6251,31200.0
2005-08-30 15:00:00,47.1,47.2,47.1,47.2,72400.0,41.6251,41.7135,41.6251,41.7135,72400.0
2005-08-30 15:10:00,47.22,47.35,47.21,47.35,78300.0,41.7312,41.8461,41.7223,41.8461,78300.0
2005-08-30 15:20:00,47.35,47.39,47.35,47.37,17000.0,41.8461,41.8814,41.8461,41.8637,17000.0
2005-08-30 15:30:00,47.39,47.58,47.36,47.58,49400.0,41.8814,42.0493,41.8549,42.0493,49400.0
2005-08-30 15:40:00,47.58,47.6,47.57,47.59,29600.0,42.0493,42.067,42.0405,42.0582,29600.0
2005-08-30 15:50:00,47.6,47.63,47.57,47.59,67800.0,42.067,42.0935,42.0405,42.0582,67800.0
2005-08-31 09:30:00,47.75,47.76,47.5,47.5,36500.0,42.1996,42.2084,41.9786,41.9786,36500.0
2005-08-31 09:40:00,47.5,47.65,47.41,47.65,38100.0,41.9786,42.1112,41.8991,42.1112,38100.0
2005-08-31 09:50:00,47.63,47.86,47.62,47.62,53400.0,42.0935,42.2968,42.0847,42.0847,53400.0
2005-08-31 10:00:00,47.62,47.63,47.5,47.54,51000.0,42.0847,42.0935,41.9786,42.014,51000.0
2005-08-31 10:10:00,47.49,47.6,47.47,47.57,21800.0,41.9698,42.067,41.9521,42.0405,21800.0
2005-08-31 10:20:00,47.58,47.62,47.52,47.58,32300.0,42.0493,42.0847,41.9963,42.0493,32300.0
2005-08-31 10:30:00,47.58,47.86,47.57,47.84,48700.0,42.0493,42.2968,42.0405,42.2791,48700.0
2005-08-31 10:40:00,47.83,47.9,47.8,47.87,30400.0,42.2703,42.3321,42.2438,42.3056,30400.0
2005-08-31 10:50:00,47.9,47.9,47.72,47.72,13000.0,42.3321,42.3321,42.1731,42.1731,13000.0
2005-08-31 11:00:00,47.72,47.93,47.72,47.9,18200.0,42.1731,42.3586,42.1731,42.3321,18200.0
2005-08-31 11:10:00,47.9,47.95,47.84,47.92,18800.0,42.3321,42.3763,42.2791,42.3498,18800.0
2005-08-31 11:20:00,47.9,47.92,47.74,47.75,17700.0,42.3321,42.3498,42.1907,42.1996,17700.0
2005-08-31 11:30:00,47.75,47.84,47.75,47.79,11300.0,42.1996,42.2791,42.1996,42.2349,11300.0
2005-08-31 11:40:00,47.79,47.84,47.75,47.82,14100.0,42.2349,42.2791,42.1996,42.2614,14100.0
2005-08-31 11:50:00,47.81,47.91,47.81,47.91,4800.0,42.2526,42.341,42.2526,42.341,4800.0
2005-08-31 12:00:00,47.94,47.97,47.87,47.87,8000.0,42.3675,42.394,42.3056,42.3056,8000.0
2005-08-31 12:10:00,47.87,47.87,47.77,47.78,6700.0,42.3056,42.3056,42.2172,42.2261,6700.0
2005-08-31 12:20:00,47.76,47.78,47.67,47.67,12000.0,42.2084,42.2261,42.1289,42.1289,12000.0
2005-08-31 12:30:00,47.66,47.72,47.65,47.69,8700.0,42.12,42.1731,42.1112,42.1465,8700.0
2005-08-31 12:40:00,47.68,47.74,47.66,47.74,7100.0,42.1377,42.1907,42.12,42.1907,7100.0
2005-08-31 12:50:00,47.72,47.76,47.71,47.75,8400.0,42.1731,42.2084,42.1642,42.1996,8400.0
2005-08-31 13:00:00,47.76,47.78,47.71,47.73,18600.0,42.2084,42.2261,42.1642,42.1819,18600.0
2005-08-31 13:10:00,47.73,47.81,47.71,47.8,12500.0,42.1819,42.2526,42.1642,42.2438,12500.0
2005-08-31 13:20:00,47.8,47.9,47.78,47.89,11600.0,42.2438,42.3321,42.2261,42.3233,11600.0
2005-08-31 13:30:00,47.88,47.92,47.82,47.82,13600.0,42.3145,42.3498,42.2614,42.2614,13600.0
2005-08-31 13:40:00,47.82,47.84,47.77,47.77,6100.0,42.2614,42.2791,42.2172,42.2172,6100.0
2005-08-31 13:50:00,47.77,47.84,47.76,47.79,15400.0,42.2172,42.2791,42.2084,42.2349,15400.0
2005-08-31 14:00:00,47.78,47.79,47.66,47.67,11000.0,42.2261,42.2349,42.12,42.1289,11000.0
2005-08-31 14:10:00,47.68,47.77,47.68,47.75,7200.0,42.1377,42.2172,42.1377,42.1996,7200.0
2005-08-31 14:20:00,47.75,47.8,47.74,47.8,14000.0,42.1996,42.2438,42.1907,42.2438,14000.0
2005-08-31 14:30:00,47.81,47.91,47.8,47.91,7000.0,42.2526,42.341,42.2438,42.341,7000.0
2005-08-31 14:40:00,47.89,47.91,47.88,47.89,8900.0,42.3233,42.341,42.3145,42.3233,8900.0
2005-08-31 14:50:00,47.9,48.0,47.9,48.0,13700.0,42.3321,42.4205,42.3321,42.4205,13700.0
2005-08-31 15:00:00,47.99,48.0,47.97,47.98,9200.0,42.4117,42.4205,42.394,42.4028,9200.0
2005-08-31 15:10:00,47.98,48.02,47.97,47.98,21300.0,42.4028,42.4382,42.394,42.4028,21300.0
2005-08-31 15:20:00,47.97,48.0,47.97,48.0,18200.0,42.394,42.4205,42.394,42.4205,18200.0
2005-08-31 15:30:00,47.99,48.09,47.99,48.05,47100.0,42.4117,42.5,42.4117,42.4647,47100.0
2005-08-31 15:40:00,48.06,48.13,48.06,48.11,20000.0,42.4735,42.5354,42.4735,42.5177,20000.0
2005-08-31 15:50:00,48.11,48.16,48.1,48.16,46800.0,42.5177,42.5619,42.5089,42.5619,46800.0
2005-09-01 09:30:00,48.16,48.16,47.85,47.85,21600.0,42.5619,42.5619,42.2879,42.2879,21600.0
2005-09-01 09:40:00,47.85,47.98,47.85,47.91,14400.0,42.2879,42.4028,42.2879,42.341,14400.0
2005-09-01 09:50:00,47.9,47.98,47.9,47.97,9000.0,42.3321,42.4028,42.3321,42.394,9000.0
2005-09-01 10:00:00,47.98,48.0,47.86,47.88,10300.0,42.4028,42.4205,42.2968,42.3145,10300.0
2005-09-01 10:10:00,47.87,47.87,47.6,47.61,20400.0,42.3056,42.3056,42.067,42.0758,20400.0
2005-09-01 10:20:00,47.6,47.6,47.54,47.54,15100.0,42.067,42.067,42.014,42.014,15100.0
2005-09-01 10:30:00,47.53,47.54,47.48,47.5,16200.0,42.0051,42.014,41.9609,41.9786,16200.0
2005-09-01 10:40:00,47.5,47.54,47.5,47.51,13200.0,41.9786,42.014,41.9786,41.9875,13200.0
2005-09-01 10:50:00,47.51,47.51,47.41,47.44,22300.0,41.9875,41.9875,41.8991,41.9256,22300.0
2005-09-01 11:00:00,47.43,47.44,47.36,47.37,31700.0,41.9168,41.9256,41.8549,41.8637,31700.0
2005-09-01 11:10:00,47.37,47.49,47.37,47.39,32400.0,41.8637,41.9698,41.8637,41.8814,32400.0
2005-09-01 11:20:00,47.36,47.43,47.36,47.4,16600.0,41.8549,41.9168,41.8549,41.8902,16600.0
2005-09-01 11:30:00,47.4,47.61,47.4,47.61,145100.0,41.8902,42.0758,41.8902,42.0758,145100.0
2005-09-01 11:40:00,47.62,47.68,47.56,47.56,34700.0,42.0847,42.1377,42.0316,42.0316,34700.0
2005-09-01 11:50:00,47.56,47.57,47.41,47.43,105800.0,42.0316,42.0405,41.8991,41.9168,105800.0
2005-09-01 12:00:00,47.43,47.44,47.34,47.4,59300.0,41.9168,41.9256,41.8372,41.8902,59300.0
2005-09-01 12:10:00,47.4,47.49,47.37,47.47,22200.0,41.8902,41.9698,41.8637,41.9521,22200.0
2005-09-01 12:20:00,47.47,47.48,47.44,47.46,20800.0,41.9521,41.9609,41.9256,41.9433,20800.0
2005-09-01 12:30:00,47.48,47.49,47.44,47.49,11200.0,41.9609,41.9698,41.9256,41.9698,11200.0
2005-09-01 12:40:00,47.49,47.57,47.49,47.56,15500.0,41.9698,42.0405,41.9698,42.0316,15500.0
2005-09-01 12:50:00,47.56,47.56,47.5,47.51,15000.0,42.0316,42.0316,41.9786,41.9875,15000.0
2005-09-01 13:00:00,47.51,47.56,47.51,47.55,30000.0,41.9875,42.0316,41.9875,42.0228,30000.0
2005-09-01 13:10:00,47.55,47.67,47.55,47.67,23500.0,42.0228,42.1289,42.0228,42.1289,23500.0
2005-09-01 13:20:00,47.68,47.75,47.68,47.69,27800.0,42.1377,42.1996,42.1377,42.1465,27800.0
2005-09-01 13:30:00,47.68,47.68,47.61,47.67,10300.0,42.1377,42.1377,42.0758,42.1289,10300.0
2005-09-01 13:40:00,47.65,47.65,47.59,47.6,8400.0,42.1112,42.1112,42.0582,42.067,8400.0
2005-09-01 13:50:00,47.59,47.63,47.58,47.61,8100.0,42.0582,42.0935,42.0493,42.0758,8100.0
2005-09-01 14:00:00,47.6,47.61,47.55,47.56,7100.0,42.067,42.0758,42.0228,42.0316,7100.0
2005-09-01 14:10:00,47.57,47.74,47.57,47.7,18400.0,42.0405,42.1907,42.0405,42.1554,18400.0
2005-09-01 14:20:00,47.7,47.77,47.7,47.73,30300.0,42.1554,42.2172,42.1554,42.1819,30300.0
2005-09-01 14:30:00,47.73,47.8,47.72,47.74,21200.0,42.1819,42.2438,42.1731,42.1907,21200.0
2005-09-01 14:40:00,47.76,47.84,47.76,47.82,11800.0,42.2084,42.2791,42.2084,42.2614,11800.0
2005-09-01 14:50:00,47.82,47.87,47.8,47.82,12900.0,42.2614,42.3056,42.2438,42.2614,12900.0
2005-09-01 15:00:00,47.83,47.85,47.8,47.81,18600.0,42.2703,42.2879,42.2438,42.2526,18600.0
2005-09-01 15:10:00,47.81,47.86,47.8,47.85,27800.0,42.2526,42.2968,42.2438,42.2879,27800.0
2005-09-01 15:20:00,47.85,47.85,47.77,47.77,17400.0,42.2879,42.2879,42.2172,42.2172,17400.0
2005-09-01 15:30:00,47.78,47.79,47.76,47.78,12900.0,42.2261,42.2349,42.2084,42.2261,12900.0
2005-09-01 15:40:00,47.77,47.85,47.76,47.85,27600.0,42.2172,42.2879,42.2084,42.2879,27600.0
2005-09-01 15:50:00,47.85,47.86,47.84,47.85,51100.0,42.2879,42.2968,42.2791,42.2879,51100.0
2005-09-02 09:30:00,47.74,47.92,47.6,47.91,39700.0,42.1907,42.3498,42.067,42.341,39700.0
2005-09-02 09:40:00,47.91,48.09,47.88,47.89,32800.0,42.341,42.5,42.3145,42.3233,32800.0
2005-09-02 09:50:00,47.89,47.89,47.69,47.78,63500.0,42.3233,42.3233,42.1465,42.2261,63500.0
2005-09-02 10:00:00,47.77,47.86,47.74,47.75,28800.0,42.2172,42.2968,42.1907,42.1996,28800.0
2005-09-02 10:10:00,47.74,47.75,47.59,47.67,59900.0,42.1907,42.1996,42.0582,42.1289,59900.0
2005-09-02 10:20:00,47.67,47.7,47.6,47.63,13900.0,42.1289,42.1554,42.067,42.0935,13900.0
2005-09-02 10:30:00,47.61,47.77,47.61,47.71,22300.0,42.0758,42.2172,42.0758,42.1642,22300.0
2005-09-02 10:40:00,47.72,47.79,47.67,47.74,35100.0,42.1731,42.2349,42.1289,42.1907,35100.0
2005-09-02 10:50:00,47.73,47.82,47.7,47.82,33900.0,42.1819,42.2614,42.1554,42.2614,33900.0
2005-09-02 11:00:00,47.83,47.89,47.81,47.84,19600.0,42.2703,42.3233,42.2526,42.2791,19600.0
2005-09-02 11:10:00,47.84,47.92,47.81,47.91,18800.0,42.2791,42.3498,42.2526,42.341,18800.0
2005-09-02 11:20:00,47.93,47.97,47.88,47.91,19900.0,42.3586,42.394,42.3145,42.341,19900.0
2005-09-02 11:30:00,47.91,48.0,44.97,47.93,36400.0,42.341,42.4205,39.7427,42.3586,36400.0
2005-09-02 11:40:00,47.93,48.0,47.92,47.97,10100.0,42.3586,42.4205,42.3498,42.394,10100.0
2005-09-02 11:50:00,47.97,48.0,47.95,48.0,9800.0,42.394,42.4205,42.3763,42.4205,9800.0
2005-09-02 12:00:00,48.0,48.0,47.94,47.96,23900.0,42.4205,42.4205,42.3675,42.3852,23900.0
2005-09-02 12:10:00,47.96,47.97,47.93,47.96,11700.0,42.3852,42.394,42.3586,42.3852,11700.0
2005-09-02 12:20:00,47.96,48.0,47.89,47.96,23500.0,42.3852,42.4205,42.3233,42.3852,23500.0
2005-09-02 12:30:00,47.95,48.08,47.95,48.0,30600.0,42.3763,42.4912,42.3763,42.4205,30600.0
2005-09-02 12:40:00,48.0,48.04,47.98,47.98,4700.0,42.4205,42.4559,42.4028,42.4028,4700.0
2005-09-02 12:50:00,47.98,48.03,47.93,47.93,17100.0,42.4028,42.447,42.3586,42.3586,17100.0
2005-09-02 13:00:00,47.94,47.98,47.91,47.91,11200.0,42.3675,42.4028,42.341,42.341,11200.0
2005-09-02 13:10:00,47.9,47.98,47.88,47.95,22200.0,42.3321,42.4028,42.3145,42.3763,22200.0
2005-09-02 13:20:00,47.95,47.96,47.88,47.88,44800.0,42.3763,42.3852,42.3145,42.3145,44800.0
2005-09-02 13:30:00,47.89,47.93,47.87,47.87,25000.0,42.3233,42.3586,42.3056,42.3056,25000.0
2005-09-02 13:40:00,47.87,47.87,47.83,47.85,9200.0,42.3056,42.3056,42.2703,42.2879,9200.0
2005-09-02 13:50:00,47.85,47.91,47.85,47.91,16100.0,42.2879,42.341,42.2879,42.341,16100.0
2005-09-02 14:00:00,47.92,47.95,47.88,47.89,25100.0,42.3498,42.3763,42.3145,42.3233,25100.0
2005-09-02 14:10:00,47.89,47.91,47.89,47.9,34100.0,42.3233,42.341,42.3233,42.3321,34100.0
2005-09-02 14:20:00,47.91,47.91,47.85,47.87,31700.0,42.341,42.341,42.2879,42.3056,31700.0
2005-09-02 14:30:00,47.88,47.9,47.84,47.85,14800.0,42.3145,42.3321,42.2791,42.2879,14800.0
2005-09-02 14:40:00,47.85,47.91,47.84,47.87,25000.0,42.2879,42.341,42.2791,42.3056,25000.0
2005-09-02 14:50:00,47.87,47.9,47.85,47.86,30100.0,42.3056,42.3321,42.2879,42.2968,30100.0
2005-09-02 15:00:00,47.86,47.91,47.85,47.87,30900.0,42.2968,42.341,42.2879,42.3056,30900.0
2005-09-02 15:10:00,47.86,47.87,47.84,47.85,29500.0,42.2968,42.3056,42.2791,42.2879,29500.0
2005-09-02 15:20:00,47.85,47.85,47.81,47.81,33300.0,42.2879,42.2879,42.2526,42.2526,33300.0
2005-09-02 15:30:00,47.83,47.84,47.81,47.81,34300.0,42.2703,42.2791,42.2526,42.2526,34300.0
2005-09-02 15:40:00,47.82,47.89,47.81,47.86,37800.0,42.2614,42.3233,42.2526,42.2968,37800.0
2005-09-02 15:50:00,47.86,47.86,47.76,47.82,70700.0,42.2968,42.2968,42.2084,42.2614,70700.0
2005-09-06 09:30:00,47.95,47.95,47.78,47.82,23900.0,42.3763,42.3763,42.2261,42.2614,23900.0
2005-09-06 09:40:00,47.85,47.88,47.79,47.86,12100.0,42.2879,42.3145,42.2349,42.2968,12100.0
2005-09-06 09:50:00,47.86,47.92,47.84,47.9,16700.0,42.2968,42.3498,42.2791,42.3321,16700.0
2005-09-06 10:00:00,47.98,48.19,47.97,48.15,36900.0,42.4028,42.5884,42.394,42.5531,36900.0
2005-09-06 10:10:00,48.13,48.16,48.07,48.16,15600.0,42.5354,42.5619,42.4824,42.5619,15600.0
2005-09-06 10:20:00,48.17,48.27,48.12,48.2,39700.0,42.5707,42.6591,42.5266,42.5973,39700.0
2005-09-06 10:30:00,48.19,48.27,48.16,48.26,12100.0,42.5884,42.6591,42.5619,42.6503,12100.0
2005-09-06 10:40:00,48.25,48.32,48.25,48.3,61300.0,42.6414,42.7033,42.6414,42.6856,61300.0
2005-09-06 10:50:00,48.3,48.38,48.28,48.29,33600.0,42.6856,42.7563,42.668,42.6768,33600.0
2005-09-06 11:00:00,48.28,48.28,48.11,48.22,16300.0,42.668,42.668,42.5177,42.6149,16300.0
2005-09-06 11:10:00,48.22,48.27,48.16,48.24,14300.0,42.6149,42.6591,42.5619,42.6326,14300.0
2005-09-06 11:20:00,48.25,48.25,47.92,48.0,71500.0,42.6414,42.6414,42.3498,42.4205,71500.0
2005-09-06 11:30:00,47.99,48.02,47.88,47.88,13500.0,42.4117,42.4382,42.3145,42.3145,13500.0
2005-09-06 11:40:00,47.89,48.02,47.88,47.99,13300.0,42.3233,42.4382,42.3145,42.4117,13300.0
2005-09-06 11:50:00,47.99,48.0,47.95,47.98,9300.0,42.4117,42.4205,42.3763,42.4028,9300.0
2005-09-06 12:00:00,47.98,48.09,47.95,48.09,29700.0,42.4028,42.5,42.3763,42.5,29700.0
2005-09-06 12:10:00,48.04,48.05,48.0,48.05,8000.0,42.4559,42.4647,42.4205,42.4647,8000.0
2005-09-06 12:20:00,48.05,48.05,47.96,48.03,11600.0,42.4647,42.4647,42.3852,42.447,11600.0
2005-09-06 12:30:00,48.03,48.03,47.98,48.01,11600.0,42.447,42.447,42.4028,42.4293,11600.0
2005-09-06 12:40:00,48.01,48.02,47.95,47.95,10400.0,42.4293,42.4382,42.3763,42.3763,10400.0
2005-09-06 12:50:00,47.95,48.03,47.91,48.01,13200.0,42.3763,42.447,42.341,42.4293,13200.0
2005-09-06 13:00:00,48.0,48.01,47.9,47.93,17100.0,42.4205,42.4293,42.3321,42.3586,17100.0
2005-09-06 13:10:00,47.93,47.98,47.92,47.98,8600.0,42.3586,42.4028,42.3498,42.4028,8600.0
2005-09-06 13:20:00,47.97,48.0,47.93,47.98,6300.0,42.394,42.4205,42.3586,42.4028,6300.0
2005-09-06 13:30:00,47.99,47.99,47.95,47.95,6900.0,42.4117,42.4117,42.3763,42.3763,6900.0
2005-09-06 13:40:00,47.96,47.98,47.95,47.97,11600.0,42.3852,42.4028,42.3763,42.394,11600.0
2005-09-06 13:50:00,47.97,48.0,47.95,47.99,20900.0,42.394,42.4205,42.3763,42.4117,20900.0
2005-09-06 14:00:00,47.99,48.0,47.93,47.95,36600.0,42.4117,42.4205,42.3586,42.3763,36600.0
2005-09-06 14:10:00,47.96,47.99,47.93,47.93,24100.0,42.3852,42.4117,42.3586,42.3586,24100.0
2005-09-06 14:20:00,47.93,47.97,47.93,47.96,18100.0,42.3586,42.394,42.3586,42.3852,18100.0
2005-09-06 14:30:00,47.98,48.02,47.97,48.0,65000.0,42.4028,42.4382,42.394,42.4205,65000.0
2005-09-06 14:40:00,47.99,48.0,47.91,47.92,23600.0,42.4117,42.4205,42.341,42.3498,23600.0
2005-09-06 14:50:00,47.92,47.94,47.92,47.93,10600.0,42.3498,42.3675,42.3498,42.3586,10600.0
2005-09-06 15:00:00,47.93,47.95,47.89,47.94,77300.0,42.3586,42.3763,42.3233,42.3675,77300.0
2005-09-06 15:10:00,47.95,47.97,47.95,47.95,41400.0,42.3763,42.394,42.3763,42.3763,41400.0
2005-09-06 15:20:00,47.96,47.98,47.92,47.95,18400.0,42.3852,42.4028,42.3498,42.3763,18400.0
2005-09-06 15:30:00,47.95,48.0,47.93,47.98,77300.0,42.3763,42.4205,42.3586,42.4028,77300.0
2005-09-06 15:40:00,47.98,47.99,47.92,47.97,60800.0,42.4028,42.4117,42.3498,42.394,60800.0
2005-09-06 15:50:00,47.97,48.0,47.96,47.99,115600.0,42.394,42.4205,42.3852,42.4117,115600.0
2005-09-07 09:30:00,48.13,48.19,48.08,48.16,24300.0,42.5354,42.5884,42.4912,42.5619,24300.0
2005-09-07 09:40:00,48.19,48.45,48.19,48.31,31800.0,42.5884,42.8182,42.5884,42.6945,31800.0
2005-09-07 09:50:00,48.31,48.47,48.29,48.35,35000.0,42.6945,42.8359,42.6768,42.7298,35000.0
2005-09-07 10:00:00,48.36,48.41,48.31,48.35,94300.0,42.7387,42.7828,42.6945,42.7298,94300.0
2005-09-07 10:10:00,48.34,48.4,48.3,48.4,33500.0,42.721,42.774,42.6856,42.774,33500.0
2005-09-07 10:20:00,48.4,48.49,48.39,48.45,96900.0,42.774,42.8535,42.7652,42.8182,96900.0
2005-09-07 10:30:00,48.46,48.61,48.43,48.6,142800.0,42.827,42.9596,42.8005,42.9508,142800.0
2005-09-07 10:40:00,48.61,48.7,48.59,48.61,69900.0,42.9596,43.0391,42.9419,42.9596,69900.0
2005-09-07 10:50:00,48.6,48.63,48.52,48.57,68000.0,42.9508,42.9773,42.8801,42.9242,68000.0
2005-09-07 11:00:00,48.58,48.64,48.58,48.62,36900.0,42.9331,42.9861,42.9331,42.9684,36900.0
2005-09-07 11:10:00,48.62,48.65,48.49,48.51,94600.0,42.9684,42.9949,42.8535,42.8712,94600.0
2005-09-07 11:20:00,48.51,48.56,48.5,48.51,22100.0,42.8712,42.9154,42.8624,42.8712,22100.0
2005-09-07 11:30:00,48.51,48.61,48.47,48.6,39700.0,42.8712,42.9596,42.8359,42.9508,39700.0
2005-09-07 11:40:00,48.61,48.64,48.58,48.58,19800.0,42.9596,42.9861,42.9331,42.9331,19800.0
2005-09-07 11:50:00,48.58,48.75,48.57,48.74,40600.0,42.9331,43.0833,42.9242,43.0745,40600.0
2005-09-07 12:00:00,48.74,48.93,48.73,48.88,49800.0,43.0745,43.2424,43.0656,43.1982,49800.0
2005-09-07 12:10:00,48.88,48.91,48.75,48.86,27100.0,43.1982,43.2247,43.0833,43.1805,27100.0
2005-09-07 12:20:00,48.88,49.0,48.86,48.99,20300.0,43.1982,43.3043,43.1805,43.2954,20300.0
2005-09-07 12:30:00,48.99,49.09,48.95,49.05,20200.0,43.2954,43.3838,43.2601,43.3485,20200.0
2005-09-07 12:40:00,49.05,49.13,49.03,49.09,27000.0,43.3485,43.4192,43.3308,43.3838,27000.0
2005-09-07 12:50:00,49.1,49.31,49.1,49.29,41600.0,43.3926,43.5782,43.3926,43.5606,41600.0
2005-09-07 13:00:00,49.29,49.29,49.14,49.16,54400.0,43.5606,43.5606,43.428,43.4457,54400.0
2005-09-07 13:10:00,49.16,49.35,49.16,49.3,39800.0,43.4457,43.6136,43.4457,43.5694,39800.0
2005-09-07 13:20:00,49.32,49.44,49.32,49.42,23000.0,43.5871,43.6931,43.5871,43.6754,23000.0
2005-09-07 13:30:00,49.43,49.55,49.41,49.55,42000.0,43.6843,43.7903,43.6666,43.7903,42000.0
2005-09-07 13:40:00,49.55,49.72,49.55,49.66,34600.0,43.7903,43.9406,43.7903,43.8875,34600.0
2005-09-07 13:50:00,49.67,49.67,49.52,49.55,97300.0,43.8964,43.8964,43.7638,43.7903,97300.0
2005-09-07 14:00:00,49.56,49.57,49.44,49.46,70100.0,43.7992,43.808,43.6931,43.7108,70100.0
2005-09-07 14:10:00,49.46,49.56,49.45,49.54,33300.0,43.7108,43.7992,43.702,43.7815,33300.0
2005-09-07 14:20:00,49.57,49.59,49.52,49.54,14900.0,43.808,43.8257,43.7638,43.7815,14900.0
2005-09-07 14:30:00,49.54,49.62,49.51,49.55,42100.0,43.7815,43.8522,43.755,43.7903,42100.0
2005-09-07 14:40:00,49.56,49.67,49.52,49.66,26100.0,43.7992,43.8964,43.7638,43.8875,26100.0
2005-09-07 14:50:00,49.67,49.8,49.67,49.76,36300.0,43.8964,44.0113,43.8964,43.9759,36300.0
2005-09-07 15:00:00,49.75,49.77,49.68,49.7,29500.0,43.9671,43.9848,43.9052,43.9229,29500.0
2005-09-07 15:10:00,49.72,49.9,49.71,49.9,62700.0,43.9406,44.0996,43.9317,44.0996,62700.0
2005-09-07 15:20:00,49.9,49.9,49.73,49.78,63100.0,44.0996,44.0996,43.9494,43.9936,63100.0
2005-09-07 15:30:00,49.77,49.78,49.5,49.5,53800.0,43.9848,43.9936,43.7461,43.7461,53800.0
2005-09-07 15:40:00,49.5,49.6,49.5,49.54,68200.0,43.7461,43.8345,43.7461,43.7815,68200.0
2005-09-07 15:50:00,49.54,49.54,49.49,49.49,122300.0,43.7815,43.7815,43.7373,43.7373,122300.0
2005-09-08 09:30:00,49.3,49.31,49.22,49.25,27700.0,43.5694,43.5782,43.4987,43.5252,27700.0
2005-09-08 09:40:00,49.2,49.5,49.16,49.28,39600.0,43.481,43.7461,43.4457,43.5517,39600.0
2005-09-08 09:50:00,49.29,49.33,49.28,49.29,35100.0,43.5606,43.5959,43.5517,43.5606,35100.0
2005-09-08 10:00:00,49.3,49.47,49.3,49.47,15400.0,43.5694,43.7196,43.5694,43.7196,15400.0
2005-09-08 10:10:00,49.47,49.85,49.47,49.74,44500.0,43.7196,44.0555,43.7196,43.9582,44500.0
2005-09-08 10:20:00,49.72,49.8,49.72,49.79,20400.0,43.9406,44.0113,43.9406,44.0024,20400.0
2005-09-08 10:30:00,49.8,50.0,49.79,49.87,49100.0,44.0113,44.188,44.0024,44.0731,49100.0
2005-09-08 10:40:00,49.87,49.97,49.86,49.92,47000.0,44.0731,44.1615,44.0643,44.1173,47000.0
2005-09-08 10:50:00,49.93,49.94,49.76,49.77,30300.0,44.1262,44.135,43.9759,43.9848,30300.0
2005-09-08 11:00:00,49.78,49.8,49.73,49.75,27900.0,43.9936,44.0113,43.9494,43.9671,27900.0
2005-09-08 11:10:00,49.77,49.86,49.72,49.72,36800.0,43.9848,44.0643,43.9406,43.9406,36800.0
2005-09-08 11:20:00,49.71,49.76,49.7,49.73,18300.0,43.9317,43.9759,43.9229,43.9494,18300.0
2005-09-08 11:30:00,49.74,49.74,49.66,49.69,18500.0,43.9582,43.9582,43.8875,43.9141,18500.0
2005-09-08 11:40:00,49.69,49.75,49.63,49.72,24300.0,43.9141,43.9671,43.861,43.9406,24300.0
2005-09-08 11:50:00,49.72,49.72,49.58,49.6,20500.0,43.9406,43.9406,43.8168,43.8345,20500.0
2005-09-08 12:00:00,49.56,49.6,49.53,49.56,19100.0,43.7992,43.8345,43.7727,43.7992,19100.0
2005-09-08 12:10:00,49.56,49.71,49.54,49.64,21400.0,43.7992,43.9317,43.7815,43.8699,21400.0
2005-09-08 12:20:00,49.64,49.69,49.56,49.69,13700.0,43.8699,43.9141,43.7992,43.9141,13700.0
2005-09-08 12:30:00,49.69,49.72,49.66,49.72,40500.0,43.9141,43.9406,43.8875,43.9406,40500.0
2005-09-08 12:40:00,49.71,49.71,49.68,49.68,27700.0,43.9317,43.9317,43.9052,43.9052,27700.0
2005-09-08 12:50:00,49.69,49.69,49.66,49.68,15300.0,43.9141,43.9141,43.8875,43.9052,15300.0
2005-09-08 13:00:00,49.69,49.73,49.66,49.68,19000.0,43.9141,43.9494,43.8875,43.9052,19000.0
2005-09-08 13:10:00,49.68,49.68,49.56,49.58,7400.0,43.9052,43.9052,43.7992,43.8168,7400.0
2005-09-08 13:20:00,49.57,49.57,49.5,49.57,15100.0,43.808,43.808,43.7461,43.808,15100.0
2005-09-08 13:30:00,49.56,49.59,49.51,49.51,7600.0,43.7992,43.8257,43.755,43.755,7600.0
2005-09-08 13:40:00,49.53,49.54,49.46,49.46,19300.0,43.7727,43.7815,43.7108,43.7108,19300.0
2005-09-08 13:50:00,49.46,49.46,49.44,49.45,21600.0,43.7108,43.7108,43.6931,43.702,21600.0
2005-09-08 14:00:00,49.45,49.47,49.42,49.47,28400.0,43.702,43.7196,43.6754,43.7196,28400.0
2005-09-08 14:10:00,49.47,49.47,49.39,49.39,12300.0,43.7196,43.7196,43.6489,43.6489,12300.0
2005-09-08 14:20:00,49.39,49.39,49.29,49.29,42000.0,43.6489,43.6489,43.5606,43.5606,42000.0
2005-09-08 14:30:00,49.3,49.33,49.3,49.3,17300.0,43.5694,43.5959,43.5694,43.5694,17300.0
2005-09-08 14:40:00,49.31,49.31,49.28,49.29,12300.0,43.5782,43.5782,43.5517,43.5606,12300.0
2005-09-08 14:50:00,49.3,49.32,49.28,49.3,14400.0,43.5694,43.5871,43.5517,43.5694,14400.0
2005-09-08 15:00:00,49.3,49.38,49.25,49.38,35600.0,43.5694,43.6401,43.5252,43.6401,35600.0
2005-09-08 15:10:00,49.39,49.41,49.37,49.37,39300.0,43.6489,43.6666,43.6313,43.6313,39300.0
2005-09-08 15:20:00,49.37,49.37,49.27,49.28,14500.0,43.6313,43.6313,43.5429,43.5517,14500.0
2005-09-08 15:30:00,49.28,49.33,49.22,49.33,72300.0,43.5517,43.5959,43.4987,43.5959,72300.0
2005-09-08 15:40:00,49.32,49.37,49.26,49.35,33200.0,43.5871,43.6313,43.534,43.6136,33200.0
2005-09-08 15:50:00,49.35,49.36,49.32,49.35,43100.0,43.6136,43.6224,43.5871,43.6136,43100.0
2005-09-09 09:30:00,49.5,49.55,49.5,49.55,13700.0,43.7461,43.7903,43.7461,43.7903,13700.0
2005-09-09 09:40:00,49.56,49.7,49.35,49.61,41300.0,43.7992,43.9229,43.6136,43.8434,41300.0
2005-09-09 09:50:00,49.61,49.69,49.56,49.56,52800.0,43.8434,43.9141,43.7992,43.7992,52800.0
2005-09-09 10:00:00,49.56,49.56,49.4,49.42,31000.0,43.7992,43.7992,43.6578,43.6754,31000.0
2005-09-09 10:10:00,49.42,49.57,49.42,49.57,27600.0,43.6754,43.808,43.6754,43.808,27600.0
2005-09-09 10:20:00,49.56,49.57,49.48,49.48,19300.0,43.7992,43.808,43.7285,43.7285,19300.0
2005-09-09 10:30:00,49.48,49.52,49.44,49.44,18200.0,43.7285,43.7638,43.6931,43.6931,18200.0
2005-09-09 10:40:00,49.44,49.44,49.27,49.41,49100.0,43.6931,43.6931,43.5429,43.6666,49100.0
2005-09-09 10:50:00,49.41,49.43,49.33,49.34,12300.0,43.6666,43.6843,43.5959,43.6047,12300.0
2005-09-09 11:00:00,49.34,49.4,49.33,49.4,20200.0,43.6047,43.6578,43.5959,43.6578,20200.0
2005-09-09 11:10:00,49.41,49.49,49.41,49.49,16900.0,43.6666,43.7373,43.6666,43.7373,16900.0
2005-09-09 11:20:00,49.49,49.55,49.49,49.54,24600.0,43.7373,43.7903,43.7373,43.7815,24600.0
2005-09-09 11:30:00,49.54,49.63,49.53,49.53,14800.0,43.7815,43.861,43.7727,43.7727,14800.0
2005-09-09 11:40:00,49.53,49.67,49.53,49.59,16700.0,43.7727,43.8964,43.7727,43.8257,16700.0
2005-09-09 11:50:00,49.6,49.6,49.5,49.56,11600.0,43.8345,43.8345,43.7461,43.7992,11600.0
2005-09-09 12:00:00,49.56,49.58,49.52,49.53,14900.0,43.7992,43.8168,43.7638,43.7727,14900.0
2005-09-09 12:10:00,49.52,49.55,49.5,49.51,9100.0,43.7638,43.7903,43.7461,43.755,9100.0
2005-09-09 12:20:00,49.52,49.55,49.5,49.55,6800.0,43.7638,43.7903,43.7461,43.7903,6800.0
2005-09-09 12:30:00,49.56,49.59,49.54,49.59,13300.0,43.7992,43.8257,43.7815,43.8257,13300.0
2005-09-09 12:40:00,49.55,49.6,49.55,49.59,12300.0,43.7903,43.8345,43.7903,43.8257,12300.0
2005-09-09 12:50:00,49.59,49.59,49.57,49.57,13200.0,43.8257,43.8257,43.808,43.808,13200.0
2005-09-09 13:00:00,49.57,49.57,49.54,49.57,14800.0,43.808,43.808,43.7815,43.808,14800.0
2005-09-09 13:10:00,49.58,49.58,49.56,49.57,23000.0,43.8168,43.8168,43.7992,43.808,23000.0
2005-09-09 13:20:00,49.57,49.6,49.57,49.6,15100.0,43.808,43.8345,43.808,43.8345,15100.0
2005-09-09 13:30:00,49.6,49.68,49.59,49.66,28800.0,43.8345,43.9052,43.8257,43.8875,28800.0
2005-09-09 13:40:00,49.67,49.74,49.67,49.74,10400.0,43.8964,43.9582,43.8964,43.9582,10400.0
2005-09-09 13:50:00,49.74,49.75,49.65,49.65,14800.0,43.9582,43.9671,43.8787,43.8787,14800.0
2005-09-09 14:00:00,49.66,49.67,49.64,49.66,11100.0,43.8875,43.8964,43.8699,43.8875,11100.0
2005-09-09 14:10:00,49.66,49.69,49.66,49.68,15100.0,43.8875,43.9141,43.8875,43.9052,15100.0
2005-09-09 14:20:00,49.68,49.73,49.67,49.72,10200.0,43.9052,43.9494,43.8964,43.9406,10200.0
2005-09-09 14:30:00,49.74,49.82,49.7,49.81,37500.0,43.9582,44.0289,43.9229,44.0201,37500.0
2005-09-09 14:40:00,49.82,49.88,49.82,49.87,11000.0,44.0289,44.082,44.0289,44.0731,11000.0
2005-09-09 14:50:00,49.87,49.89,49.84,49.86,8600.0,44.0731,44.0908,44.0466,44.0643,8600.0
2005-09-09 15:00:00,49.86,49.88,49.83,49.87,8100.0,44.0643,44.082,44.0378,44.0731,8100.0
2005-09-09 15:10:00,49.87,49.95,49.85,49.95,19800.0,44.0731,44.1438,44.0555,44.1438,19800.0
2005-09-09 15:20:00,49.96,50.14,49.96,50.03,46700.0,44.1527,44.3118,44.1527,44.2145,46700.0
2005-09-09 15:30:00,50.02,50.02,49.92,49.97,29000.0,44.2057,44.2057,44.1173,44.1615,29000.0
2005-09-09 15:40:00,49.98,50.01,49.95,50.01,40100.0,44.1703,44.1969,44.1438,44.1969,40100.0
2005-09-09 15:50:00,50.01,50.03,50.0,50.02,55100.0,44.1969,44.2145,44.188,44.2057,55100.0
2005-09-12 09:30:00,50.45,50.83,50.44,50.72,54300.0,44.5857,44.9215,44.5769,44.8243,54300.0
2005-09-12 09:40:00,50.74,50.91,50.6,50.61,43200.0,44.842,44.9922,44.7183,44.7271,43200.0
2005-09-12 09:50:00,50.71,50.71,50.3,50.57,53200.0,44.8155,44.8155,44.4532,44.6918,53200.0
2005-09-12 10:00:00,50.56,50.57,50.43,50.45,19500.0,44.6829,44.6918,44.568,44.5857,19500.0
2005-09-12 10:10:00,50.44,50.46,50.33,50.34,22000.0,44.5769,44.5946,44.4797,44.4885,22000.0
2005-09-12 10:20:00,50.34,50.35,50.17,50.18,34800.0,44.4885,44.4973,44.3383,44.3471,34800.0
2005-09-12 10:30:00,50.15,50.16,50.0,50.04,55500.0,44.3206,44.3294,44.188,44.2234,55500.0
2005-09-12 10:40:00,50.04,50.04,49.75,49.8,50400.0,44.2234,44.2234,43.9671,44.0113,50400.0
2005-09-12 10:50:00,49.79,49.8,49.57,49.57,59000.0,44.0024,44.0113,43.808,43.808,59000.0
2005-09-12 11:00:00,49.57,49.7,49.36,49.7,78900.0,43.808,43.9229,43.6224,43.9229,78900.0
2005-09-12 11:10:00,49.7,49.7,49.44,49.45,23700.0,43.9229,43.9229,43.6931,43.702,23700.0
2005-09-12 11:20:00,49.43,49.59,49.42,49.45,43100.0,43.6843,43.8257,43.6754,43.702,43100.0
2005-09-12 11:30:00,49.44,49.48,49.42,49.45,40500.0,43.6931,43.7285,43.6754,43.702,40500.0
2005-09-12 11:40:00,49.44,49.45,49.35,49.35,23200.0,43.6931,43.702,43.6136,43.6136,23200.0
2005-09-12 11:50:00,49.35,49.36,49.21,49.25,27100.0,43.6136,43.6224,43.4899,43.5252,27100.0
2005-09-12 12:00:00,49.25,49.25,49.11,49.19,31500.0,43.5252,43.5252,43.4015,43.4722,31500.0
2005-09-12 12:10:00,49.17,49.3,49.17,49.21,37400.0,43.4545,43.5694,43.4545,43.4899,37400.0
2005-09-12 12:20:00,49.21,49.28,49.21,49.22,18400.0,43.4899,43.5517,43.4899,43.4987,18400.0
2005-09-12 12:30:00,49.2,49.2,49.05,49.11,30700.0,43.481,43.481,43.3485,43.4015,30700.0
2005-09-12 12:40:00,49.1,49.11,48.79,48.8,55900.0,43.3926,43.4015,43.1187,43.1275,55900.0
2005-09-12 12:50:00,48.8,48.9,48.78,48.9,52100.0,43.1275,43.2159,43.1098,43.2159,52100.0
2005-09-12 13:00:00,48.89,48.9,48.59,48.73,72700.0,43.207,43.2159,42.9419,43.0656,72700.0
2005-09-12 13:10:00,48.75,48.81,48.7,48.8,20500.0,43.0833,43.1363,43.0391,43.1275,20500.0
2005-09-12 13:20:00,48.8,48.8,48.62,48.65,29100.0,43.1275,43.1275,42.9684,42.9949,29100.0
2005-09-12 13:30:00,48.64,48.74,48.63,48.67,30000.0,42.9861,43.0745,42.9773,43.0126,30000.0
2005-09-12 13:40:00,48.65,48.68,48.64,48.66,26700.0,42.9949,43.0215,42.9861,43.0038,26700.0
2005-09-12 13:50:00,48.66,48.68,48.6,48.67,53800.0,43.0038,43.0215,42.9508,43.0126,53800.0
2005-09-12 14:00:00,48.67,48.7,48.61,48.69,72000.0,43.0126,43.0391,42.9596,43.0303,72000.0
2005-09-12 14:10:00,48.68,48.7,48.65,48.69,24400.0,43.0215,43.0391,42.9949,43.0303,24400.0
2005-09-12 14:20:00,48.69,48.84,48.66,48.82,28000.0,43.0303,43.1629,43.0038,43.1452,28000.0
2005-09-12 14:30:00,48.8,48.85,48.73,48.85,41200.0,43.1275,43.1717,43.0656,43.1717,41200.0
2005-09-12 14:40:00,48.86,49.02,48.86,48.91,65000.0,43.1805,43.3219,43.1805,43.2247,65000.0
2005-09-12 14:50:00,48.9,48.91,48.85,48.89,42100.0,43.2159,43.2247,43.1717,43.207,42100.0
2005-09-12 15:00:00,48.88,48.88,48.82,48.82,23700.0,43.1982,43.1982,43.1452,43.1452,23700.0
2005-09-12 15:10:00,48.82,48.92,48.8,48.84,28100.0,43.1452,43.2336,43.1275,43.1629,28100.0
2005-09-12 15:20:00,48.85,48.89,48.78,48.81,29600.0,43.1717,43.207,43.1098,43.1363,29600.0
2005-09-12 15:30:00,48.8,48.84,48.77,48.77,34300.0,43.1275,43.1629,43.101,43.101,34300.0
2005-09-12 15:40:00,48.78,48.78,48.66,48.71,78500.0,43.1098,43.1098,43.0038,43.048,78500.0
2005-09-12 15:50:00,48.71,48.73,48.65,48.69,99200.0,43.048,43.0656,42.9949,43.0303,99200.0
2005-09-13 09:30:00,48.01,48.25,48.01,48.05,118400.0,42.4293,42.6414,42.4293,42.4647,118400.0
2005-09-13 09:40:00,48.05,48.05,47.35,47.41,109300.0,42.4647,42.4647,41.8461,41.8991,109300.0
2005-09-13 09:50:00,47.42,47.76,47.4,47.7,59800.0,41.9079,42.2084,41.8902,42.1554,59800.0
2005-09-13 10:00:00,47.67,47.7,47.61,47.62,155000.0,42.1289,42.1554,42.0758,42.0847,155000.0
2005-09-13 10:10:00,47.62,47.69,47.55,47.55,47400.0,42.0847,42.1465,42.0228,42.0228,47400.0
2005-09-13 10:20:00,47.54,47.55,47.32,47.42,34100.0,42.014,42.0228,41.8195,41.9079,34100.0
2005-09-13 10:30:00,47.42,47.44,47.36,47.44,19000.0,41.9079,41.9256,41.8549,41.9256,19000.0
2005-09-13 10:40:00,47.43,47.45,47.41,47.44,46500.0,41.9168,41.9344,41.8991,41.9256,46500.0
2005-09-13 10:50:00,47.44,47.44,47.3,47.31,34600.0,41.9256,41.9256,41.8019,41.8107,34600.0
2005-09-13 11:00:00,47.32,47.32,47.24,47.25,29200.0,41.8195,41.8195,41.7488,41.7577,29200.0
2005-09-13 11:10:00,47.25,47.26,47.23,47.26,26200.0,41.7577,41.7665,41.74,41.7665,26200.0
2005-09-13 11:20:00,47.26,47.4,47.25,47.34,136800.0,41.7665,41.8902,41.7577,41.8372,136800.0
2005-09-13 11:30:00,47.31,47.33,47.27,47.3,30800.0,41.8107,41.8284,41.7754,41.8019,30800.0
2005-09-13 11:40:00,47.3,47.35,47.3,47.3,25000.0,41.8019,41.8461,41.8019,41.8019,25000.0
2005-09-13 11:50:00,47.31,47.33,47.29,47.33,24600.0,41.8107,41.8284,41.793,41.8284,24600.0
2005-09-13 12:00:00,47.33,47.39,47.3,47.37,39600.0,41.8284,41.8814,41.8019,41.8637,39600.0
2005-09-13 12:10:00,47.38,47.53,47.38,47.5,58200.0,41.8726,42.0051,41.8726,41.9786,58200.0
2005-09-13 12:20:00,47.5,47.55,47.47,47.5,76700.0,41.9786,42.0228,41.9521,41.9786,76700.0
2005-09-13 12:30:00,47.51,47.56,47.4,47.54,39200.0,41.9875,42.0316,41.8902,42.014,39200.0
2005-09-13 12:40:00,47.56,47.59,47.5,47.54,70600.0,42.0316,42.0582,41.9786,42.014,70600.0
2005-09-13 12:50:00,47.56,47.58,47.52,47.56,26900.0,42.0316,42.0493,41.9963,42.0316,26900.0
2005-09-13 13:00:00,47.57,47.57,47.44,47.48,33900.0,42.0405,42.0405,41.9256,41.9609,33900.0
2005-09-13 13:10:00,47.48,47.52,47.48,47.51,18000.0,41.9609,41.9963,41.9609,41.9875,18000.0
2005-09-13 13:20:00,47.52,47.57,47.48,47.5,24000.0,41.9963,42.0405,41.9609,41.9786,24000.0
2005-09-13 13:30:00,47.5,47.61,47.49,47.55,32000.0,41.9786,42.0758,41.9698,42.0228,32000.0
2005-09-13 13:40:00,47.57,47.58,47.5,47.51,47000.0,42.0405,42.0493,41.9786,41.9875,47000.0
2005-09-13 13:50:00,47.54,47.56,47.5,47.53,66200.0,42.014,42.0316,41.9786,42.0051,66200.0
2005-09-13 14:00:00,47.52,47.56,47.5,47.5,33300.0,41.9963,42.0316,41.9786,41.9786,33300.0
2005-09-13 14:10:00,47.51,47.61,47.51,47.6,103100.0,41.9875,42.0758,41.9875,42.067,103100.0
2005-09-13 14:20:00,47.6,47.65,47.57,47.57,30300.0,42.067,42.1112,42.0405,42.0405,30300.0
2005-09-13 14:30:00,47.57,47.68,47.54,47.68,29800.0,42.0405,42.1377,42.014,42.1377,29800.0
2005-09-13 14:40:00,47.67,47.72,47.51,47.54,75000.0,42.1289,42.1731,41.9875,42.014,75000.0
2005-09-13 14:50:00,47.53,47.53,47.42,47.45,25200.0,42.0051,42.0051,41.9079,41.9344,25200.0
2005-09-13 15:00:00,47.45,47.54,47.45,47.53,89100.0,41.9344,42.014,41.9344,42.0051,89100.0
2005-09-13 15:10:00,47.53,47.53,47.46,47.48,93200.0,42.0051,42.0051,41.9433,41.9609,93200.0
2005-09-13 15:20:00,47.51,47.55,47.51,47.54,33800.0,41.9875,42.0228,41.9875,42.014,33800.0
2005-09-13 15:30:00,47.54,47.54,47.5,47.5,43300.0,42.014,42.014,41.9786,41.9786,43300.0
2005-09-13 15:40:00,47.5,47.54,47.48,47.52,91300.0,41.9786,42.014,41.9609,41.9963,91300.0
2005-09-13 15:50:00,47.52,47.52,47.43,47.51,134300.0,41.9963,41.9963,41.9168,41.9875,134300.0
2005-09-14 09:30:00,47.8,47.89,47.66,47.84,53800.0,42.2438,42.3233,42.12,42.2791,53800.0
2005-09-14 09:40:00,47.84,48.05,47.68,47.78,38100.0,42.2791,42.4647,42.1377,42.2261,38100.0
2005-09-14 09:50:00,47.78,47.83,47.71,47.8,20000.0,42.2261,42.2703,42.1642,42.2438,20000.0
2005-09-14 10:00:00,47.81,47.93,47.78,47.79,22700.0,42.2526,42.3586,42.2261,42.2349,22700.0
2005-09-14 10:10:00,47.79,47.93,47.78,47.91,30500.0,42.2349,42.3586,42.2261,42.341,30500.0
2005-09-14 10:20:00,47.92,47.98,47.88,47.94,24300.0,42.3498,42.4028,42.3145,42.3675,24300.0
2005-09-14 10:30:00,47.96,48.1,47.94,47.98,41800.0,42.3852,42.5089,42.3675,42.4028,41800.0
2005-09-14 10:40:00,47.98,48.01,47.92,47.95,17200.0,42.4028,42.4293,42.3498,42.3763,17200.0
2005-09-14 10:50:00,47.93,47.94,47.85,47.85,18400.0,42.3586,42.3675,42.2879,42.2879,18400.0
2005-09-14 11:00:00,47.83,47.85,47.8,47.82,17700.0,42.2703,42.2879,42.2438,42.2614,17700.0
2005-09-14 11:10:00,47.81,47.88,47.8,47.85,16500.0,42.2526,42.3145,42.2438,42.2879,16500.0
2005-09-14 11:20:00,47.86,47.87,47.8,47.8,19500.0,42.2968,42.3056,42.2438,42.2438,19500.0
2005-09-14 11:30:00,47.8,47.85,47.8,47.82,20500.0,42.2438,42.2879,42.2438,42.2614,20500.0
2005-09-14 11:40:00,47.83,47.85,47.72,47.74,71300.0,42.2703,42.2879,42.1731,42.1907,71300.0
2005-09-14 11:50:00,47.75,47.8,47.74,47.8,25400.0,42.1996,42.2438,42.1907,42.2438,25400.0
2005-09-14 12:00:00,47.79,47.97,47.79,47.88,29400.0,42.2349,42.394,42.2349,42.3145,29400.0
2005-09-14 12:10:00,47.87,47.92,47.84,47.85,38300.0,42.3056,42.3498,42.2791,42.2879,38300.0
2005-09-14 12:20:00,47.84,47.84,47.82,47.84,12700.0,42.2791,42.2791,42.2614,42.2791,12700.0
2005-09-14 12:30:00,47.84,47.87,47.76,47.76,17700.0,42.2791,42.3056,42.2084,42.2084,17700.0
2005-09-14 12:40:00,47.77,47.83,47.77,47.8,23400.0,42.2172,42.2703,42.2172,42.2438,23400.0
2005-09-14 12:50:00,47.81,47.81,47.76,47.76,18900.0,42.2526,42.2526,42.2084,42.2084,18900.0
2005-09-14 13:00:00,47.78,47.9,47.77,47.86,19700.0,42.2261,42.3321,42.2172,42.2968,19700.0
2005-09-14 13:10:00,47.85,47.85,47.75,47.84,15600.0,42.2879,42.2879,42.1996,42.2791,15600.0
2005-09-14 13:20:00,47.84,47.84,47.78,47.8,16900.0,42.2791,42.2791,42.2261,42.2438,16900.0
2005-09-14 13:30:00,47.8,47.8,47.73,47.73,14700.0,42.2438,42.2438,42.1819,42.1819,14700.0
2005-09-14 13:40:00,47.73,47.8,47.73,47.8,22400.0,42.1819,42.2438,42.1819,42.2438,22400.0
2005-09-14 13:50:00,47.79,47.8,47.75,47.78,18900.0,42.2349,42.2438,42.1996,42.2261,18900.0
2005-09-14 14:00:00,47.79,47.85,47.79,47.8,30300.0,42.2349,42.2879,42.2349,42.2438,30300.0
2005-09-14 14:10:00,47.8,47.81,47.75,47.75,26900.0,42.2438,42.2526,42.1996,42.1996,26900.0
2005-09-14 14:20:00,47.75,47.78,47.72,47.77,29000.0,42.1996,42.2261,42.1731,42.2172,29000.0
2005-09-14 14:30:00,47.77,47.8,47.77,47.79,24600.0,42.2172,42.2438,42.2172,42.2349,24600.0
2005-09-14 14:40:00,47.79,47.8,47.76,47.77,31800.0,42.2349,42.2438,42.2084,42.2172,31800.0
2005-09-14 14:50:00,47.76,47.8,47.76,47.79,16600.0,42.2084,42.2438,42.2084,42.2349,16600.0
2005-09-14 15:00:00,47.79,47.79,47.74,47.76,27500.0,42.2349,42.2349,42.1907,42.2084,27500.0
2005-09-14 15:10:00,47.76,47.77,47.72,47.74,31400.0,42.2084,42.2172,42.1731,42.1907,31400.0
2005-09-14 15:20:00,47.75,47.81,47.74,47.75,41200.0,42.1996,42.2526,42.1907,42.1996,41200.0
2005-09-14 15:30:00,47.76,47.78,47.75,47.78,41100.0,42.2084,42.2261,42.1996,42.2261,41100.0
2005-09-14 15:40:00,47.78,47.8,47.75,47.77,55700.0,42.2261,42.2438,42.1996,42.2172,55700.0
2005-09-14 15:50:00,47.77,47.79,47.71,47.76,49600.0,42.2172,42.2349,42.1642,42.2084,49600.0
2005-09-15 09:30:00,47.79,48.4,47.79,48.27,57900.0,42.2349,42.774,42.2349,42.6591,57900.0
2005-09-15 09:40:00,48.3,48.45,48.1,48.4,25800.0,42.6856,42.8182,42.5089,42.774,25800.0
2005-09-15 09:50:00,48.39,48.4,48.27,48.29,31300.0,42.7652,42.774,42.6591,42.6768,31300.0
2005-09-15 10:00:00,48.29,48.6,48.22,48.6,48400.0,42.6768,42.9508,42.6149,42.9508,48400.0
2005-09-15 10:10:00,48.6,48.89,48.59,48.71,52600.0,42.9508,43.207,42.9419,43.048,52600.0
2005-09-15 10:20:00,48.75,48.77,48.6,48.63,40500.0,43.0833,43.101,42.9508,42.9773,40500.0
2005-09-15 10:30:00,48.61,48.65,48.53,48.54,28700.0,42.9596,42.9949,42.8889,42.8977,28700.0
2005-09-15 10:40:00,48.53,48.53,48.41,48.46,35200.0,42.8889,42.8889,42.7828,42.827,35200.0
2005-09-15 10:50:00,48.48,48.5,48.37,48.41,39700.0,42.8447,42.8624,42.7475,42.7828,39700.0
2005-09-15 11:00:00,48.43,48.5,48.4,48.46,26900.0,42.8005,42.8624,42.774,42.827,26900.0
2005-09-15 11:10:00,48.45,48.47,48.36,48.47,31200.0,42.8182,42.8359,42.7387,42.8359,31200.0
2005-09-15 11:20:00,48.47,48.51,48.37,48.45,21100.0,42.8359,42.8712,42.7475,42.8182,21100.0
2005-09-15 11:30:00,48.45,48.55,48.41,48.52,20800.0,42.8182,42.9066,42.7828,42.8801,20800.0
2005-09-15 11:40:00,48.53,48.56,48.5,48.56,12600.0,42.8889,42.9154,42.8624,42.9154,12600.0
2005-09-15 11:50:00,48.55,48.66,48.55,48.58,15600.0,42.9066,43.0038,42.9066,42.9331,15600.0
2005-09-15 12:00:00,48.56,48.56,48.4,48.45,19800.0,42.9154,42.9154,42.774,42.8182,19800.0
2005-09-15 12:10:00,48.45,48.54,48.45,48.5,27400.0,42.8182,42.8977,42.8182,42.8624,27400.0
2005-09-15 12:20:00,48.5,48.7,48.5,48.67,23100.0,42.8624,43.0391,42.8624,43.0126,23100.0
2005-09-15 12:30:00,48.68,48.78,48.66,48.76,31400.0,43.0215,43.1098,43.0038,43.0922,31400.0
2005-09-15 12:40:00,48.77,48.89,48.77,48.84,25600.0,43.101,43.207,43.101,43.1629,25600.0
2005-09-15 12:50:00,48.84,49.05,48.84,49.05,37600.0,43.1629,43.3485,43.1629,43.3485,37600.0
2005-09-15 13:00:00,49.04,49.05,48.97,49.02,42100.0,43.3396,43.3485,43.2778,43.3219,42100.0
2005-09-15 13:10:00,49.03,49.06,48.94,48.94,50700.0,43.3308,43.3573,43.2512,43.2512,50700.0
2005-09-15 13:20:00,48.93,49.0,48.93,49.0,27800.0,43.2424,43.3043,43.2424,43.3043,27800.0
2005-09-15 13:30:00,49.01,49.05,48.96,48.97,18900.0,43.3131,43.3485,43.2689,43.2778,18900.0
2005-09-15 13:40:00,48.96,49.06,48.96,49.06,19400.0,43.2689,43.3573,43.2689,43.3573,19400.0
2005-09-15 13:50:00,49.05,49.12,49.05,49.09,26000.0,43.3485,43.4103,43.3485,43.3838,26000.0
2005-09-15 14:00:00,49.09,49.24,49.09,49.21,44800.0,43.3838,43.5164,43.3838,43.4899,44800.0
2005-09-15 14:10:00,49.21,49.22,49.1,49.11,38600.0,43.4899,43.4987,43.3926,43.4015,38600.0
2005-09-15 14:20:00,49.12,49.12,49.09,49.1,15900.0,43.4103,43.4103,43.3838,43.3926,15900.0
2005-09-15 14:30:00,49.09,49.09,48.92,48.92,24400.0,43.3838,43.3838,43.2336,43.2336,24400.0
2005-09-15 14:40:00,48.92,48.96,48.82,48.87,47800.0,43.2336,43.2689,43.1452,43.1894,47800.0
2005-09-15 14:50:00,48.88,48.88,48.83,48.86,32300.0,43.1982,43.1982,43.154,43.1805,32300.0
2005-09-15 15:00:00,48.86,48.95,48.86,48.88,20200.0,43.1805,43.2601,43.1805,43.1982,20200.0
2005-09-15 15:10:00,48.89,48.95,48.88,48.95,21400.0,43.207,43.2601,43.1982,43.2601,21400.0
2005-09-15 15:20:00,48.95,49.0,48.94,48.99,20800.0,43.2601,43.3043,43.2512,43.2954,20800.0
2005-09-15 15:30:00,48.99,49.01,48.88,48.99,27800.0,43.2954,43.3131,43.1982,43.2954,27800.0
2005-09-15 15:40:00,48.99,48.99,48.93,48.93,20500.0,43.2954,43.2954,43.2424,43.2424,20500.0
2005-09-15 15:50:00,48.93,48.94,48.88,48.93,40000.0,43.2424,43.2512,43.1982,43.2424,40000.0
2005-09-16 09:30:00,49.35,49.65,49.35,49.65,198900.0,43.6136,43.8787,43.6136,43.8787,198900.0
2005-09-16 09:40:00,49.57,49.61,49.11,49.2,34300.0,43.808,43.8434,43.4015,43.481,34300.0
2005-09-16 09:50:00,49.16,49.27,49.15,49.26,16200.0,43.4457,43.5429,43.4368,43.534,16200.0
2005-09-16 10:00:00,49.26,49.36,49.24,49.33,44300.0,43.534,43.6224,43.5164,43.5959,44300.0
2005-09-16 10:10:00,49.32,49.58,49.3,49.5,27900.0,43.5871,43.8168,43.5694,43.7461,27900.0
2005-09-16 10:20:00,49.49,49.54,49.44,49.44,25700.0,43.7373,43.7815,43.6931,43.6931,25700.0
2005-09-16 10:30:00,49.4,49.4,49.29,49.32,27100.0,43.6578,43.6578,43.5606,43.5871,27100.0
2005-09-16 10:40:00,49.32,49.38,49.32,49.37,21900.0,43.5871,43.6401,43.5871,43.6313,21900.0
2005-09-16 10:50:00,49.35,49.37,49.33,49.34,18500.0,43.6136,43.6313,43.5959,43.6047,18500.0
2005-09-16 11:00:00,49.34,49.35,49.22,49.25,48200.0,43.6047,43.6136,43.4987,43.5252,48200.0
2005-09-16 11:10:00,49.22,49.23,49.14,49.14,19000.0,43.4987,43.5075,43.428,43.428,19000.0
2005-09-16 11:20:00,49.15,49.24,49.15,49.24,15200.0,43.4368,43.5164,43.4368,43.5164,15200.0
2005-09-16 11:30:00,49.24,49.24,49.0,49.02,16000.0,43.5164,43.5164,43.3043,43.3219,16000.0
2005-09-16 11:40:00,49.02,49.07,48.99,48.99,12700.0,43.3219,43.3661,43.2954,43.2954,12700.0
2005-09-16 11:50:00,48.97,49.07,48.94,48.95,27900.0,43.2778,43.3661,43.2512,43.2601,27900.0
2005-09-16 12:00:00,48.96,49.02,48.96,49.02,9700.0,43.2689,43.3219,43.2689,43.3219,9700.0
2005-09-16 12:10:00,49.01,49.08,48.99,49.07,9100.0,43.3131,43.375,43.2954,43.3661,9100.0
2005-09-16 12:20:00,49.07,49.08,49.05,49.05,6200.0,43.3661,43.375,43.3485,43.3485,6200.0
2005-09-16 12:30:00,49.06,49.08,48.99,49.0,6500.0,43.3573,43.375,43.2954,43.3043,6500.0
2005-09-16 12:40:00,49.0,49.07,49.0,49.05,11800.0,43.3043,43.3661,43.3043,43.3485,11800.0
2005-09-16 12:50:00,49.05,49.18,49.05,49.16,13500.0,43.3485,43.4633,43.3485,43.4457,13500.0
2005-09-16 13:00:00,49.16,49.32,49.16,49.3,36400.0,43.4457,43.5871,43.4457,43.5694,36400.0
2005-09-16 13:10:00,49.31,49.46,49.3,49.46,21000.0,43.5782,43.7108,43.5694,43.7108,21000.0
2005-09-16 13:20:00,49.46,49.46,49.34,49.34,7400.0,43.7108,43.7108,43.6047,43.6047,7400.0
2005-09-16 13:30:00,49.33,49.33,49.28,49.28,11500.0,43.5959,43.5959,43.5517,43.5517,11500.0
2005-09-16 13:40:00,49.29,49.32,49.28,49.28,8700.0,43.5606,43.5871,43.5517,43.5517,8700.0
2005-09-16 13:50:00,49.29,49.29,49.18,49.18,16200.0,43.5606,43.5606,43.4633,43.4633,16200.0
2005-09-16 14:00:00,49.19,49.26,49.19,49.25,11900.0,43.4722,43.534,43.4722,43.5252,11900.0
2005-09-16 14:10:00,49.24,49.25,49.17,49.18,11400.0,43.5164,43.5252,43.4545,43.4633,11400.0
2005-09-16 14:20:00,49.17,49.25,49.17,49.21,24300.0,43.4545,43.5252,43.4545,43.4899,24300.0
2005-09-16 14:30:00,49.2,49.2,49.11,49.12,26400.0,43.481,43.481,43.4015,43.4103,26400.0
2005-09-16 14:40:00,49.12,49.12,49.05,49.05,20800.0,43.4103,43.4103,43.3485,43.3485,20800.0
2005-09-16 14:50:00,49.06,49.06,49.0,49.01,45600.0,43.3573,43.3573,43.3043,43.3131,45600.0
2005-09-16 15:00:00,49.02,49.12,49.02,49.06,29900.0,43.3219,43.4103,43.3219,43.3573,29900.0
2005-09-16 15:10:00,49.06,49.1,49.04,49.08,15800.0,43.3573,43.3926,43.3396,43.375,15800.0
2005-09-16 15:20:00,49.08,49.11,49.04,49.1,22800.0,43.375,43.4015,43.3396,43.3926,22800.0
2005-09-16 15:30:00,49.11,49.12,49.08,49.09,18100.0,43.4015,43.4103,43.375,43.3838,18100.0
2005-09-16 15:40:00,49.09,49.11,49.07,49.07,53300.0,43.3838,43.4015,43.3661,43.3661,53300.0
2005-09-16 15:50:00,49.06,49.09,48.99,48.99,40200.0,43.3573,43.3838,43.2954,43.2954,40200.0
2005-09-19 09:30:00,48.85,48.85,48.62,48.71,23600.0,43.1717,43.1717,42.9684,43.048,23600.0
2005-09-19 09:40:00,48.71,48.71,48.41,48.41,22000.0,43.048,43.048,42.7828,42.7828,22000.0
2005-09-19 09:50:00,48.41,48.63,48.37,48.57,41400.0,42.7828,42.9773,42.7475,42.9242,41400.0
2005-09-19 10:00:00,48.57,48.58,48.51,48.51,32400.0,42.9242,42.9331,42.8712,42.8712,32400.0
2005-09-19 10:10:00,48.52,48.53,48.39,48.39,22800.0,42.8801,42.8889,42.7652,42.7652,22800.0
2005-09-19 10:20:00,48.38,48.43,48.18,48.2,21000.0,42.7563,42.8005,42.5796,42.5973,21000.0
2005-09-19 10:30:00,48.2,48.26,48.08,48.23,53300.0,42.5973,42.6503,42.4912,42.6238,53300.0
2005-09-19 10:40:00,48.28,48.39,48.28,48.33,26100.0,42.668,42.7652,42.668,42.7121,26100.0
2005-09-19 10:50:00,48.33,48.34,48.2,48.24,11600.0,42.7121,42.721,42.5973,42.6326,11600.0
2005-09-19 11:00:00,48.24,48.24,48.18,48.18,8000.0,42.6326,42.6326,42.5796,42.5796,8000.0
2005-09-19 11:10:00,48.18,48.19,48.1,48.11,9300.0,42.5796,42.5884,42.5089,42.5177,9300.0
2005-09-19 11:20:00,48.1,48.17,48.0,48.04,14700.0,42.5089,42.5707,42.4205,42.4559,14700.0
2005-09-19 11:30:00,48.03,48.08,48.02,48.04,18200.0,42.447,42.4912,42.4382,42.4559,18200.0
2005-09-19 11:40:00,48.04,48.07,48.04,48.07,10500.0,42.4559,42.4824,42.4559,42.4824,10500.0
2005-09-19 11:50:00,48.06,48.09,48.05,48.09,16200.0,42.4735,42.5,42.4647,42.5,16200.0
2005-09-19 12:00:00,48.09,48.12,48.08,48.11,21500.0,42.5,42.5266,42.4912,42.5177,21500.0
2005-09-19 12:10:00,48.11,48.16,48.07,48.15,12300.0,42.5177,42.5619,42.4824,42.5531,12300.0
2005-09-19 12:20:00,48.16,48.2,48.11,48.14,13400.0,42.5619,42.5973,42.5177,42.5442,13400.0
2005-09-19 12:30:00,48.12,48.19,48.09,48.16,11500.0,42.5266,42.5884,42.5,42.5619,11500.0
2005-09-19 12:40:00,48.16,48.17,48.13,48.16,8300.0,42.5619,42.5707,42.5354,42.5619,8300.0
2005-09-19 12:50:00,48.15,48.2,48.15,48.16,12200.0,42.5531,42.5973,42.5531,42.5619,12200.0
2005-09-19 13:00:00,48.16,48.19,48.14,48.19,9500.0,42.5619,42.5884,42.5442,42.5884,9500.0
2005-09-19 13:10:00,48.2,48.28,48.19,48.28,12900.0,42.5973,42.668,42.5884,42.668,12900.0
2005-09-19 13:20:00,48.3,48.3,48.25,48.27,6600.0,42.6856,42.6856,42.6414,42.6591,6600.0
2005-09-19 13:30:00,48.27,48.31,48.26,48.31,6200.0,42.6591,42.6945,42.6503,42.6945,6200.0
2005-09-19 13:40:00,48.3,48.3,48.22,48.24,6100.0,42.6856,42.6856,42.6149,42.6326,6100.0
2005-09-19 13:50:00,48.23,48.24,48.22,48.23,5300.0,42.6238,42.6326,42.6149,42.6238,5300.0
2005-09-19 14:00:00,48.22,48.22,48.13,48.13,10900.0,42.6149,42.6149,42.5354,42.5354,10900.0
2005-09-19 14:10:00,48.13,48.13,48.05,48.09,12900.0,42.5354,42.5354,42.4647,42.5,12900.0
2005-09-19 14:20:00,48.07,48.08,47.86,47.92,37100.0,42.4824,42.4912,42.2968,42.3498,37100.0
2005-09-19 14:30:00,47.92,47.94,47.88,47.91,17500.0,42.3498,42.3675,42.3145,42.341,17500.0
2005-09-19 14:40:00,47.93,47.97,47.89,47.97,28600.0,42.3586,42.394,42.3233,42.394,28600.0
2005-09-19 14:50:00,47.97,47.98,47.95,47.96,16200.0,42.394,42.4028,42.3763,42.3852,16200.0
2005-09-19 15:00:00,47.97,48.03,47.97,48.01,15700.0,42.394,42.447,42.394,42.4293,15700.0
2005-09-19 15:10:00,48.01,48.04,47.98,48.04,16200.0,42.4293,42.4559,42.4028,42.4559,16200.0
2005-09-19 15:20:00,48.04,48.07,47.98,47.99,17300.0,42.4559,42.4824,42.4028,42.4117,17300.0
2005-09-19 15:30:00,48.0,48.1,48.0,48.1,16700.0,42.4205,42.5089,42.4205,42.5089,16700.0
2005-09-19 15:40:00,48.1,48.16,48.09,48.12,28000.0,42.5089,42.5619,42.5,42.5266,28000.0
2005-09-19 15:50:00,48.12,48.13,48.05,48.09,32600.0,42.5266,42.5354,42.4647,42.5,32600.0
2005-09-20 09:30:00,48.12,48.15,48.11,48.11,20400.0,42.5266,42.5531,42.5177,42.5177,20400.0
2005-09-20 09:40:00,48.11,48.3,48.0,48.22,29800.0,42.5177,42.6856,42.4205,42.6149,29800.0
2005-09-20 09:50:00,48.2,48.25,48.12,48.16,12600.0,42.5973,42.6414,42.5266,42.5619,12600.0
2005-09-20 10:00:00,48.16,48.23,48.14,48.19,22300.0,42.5619,42.6238,42.5442,42.5884,22300.0
2005-09-20 10:10:00,48.18,48.19,48.14,48.18,53500.0,42.5796,42.5884,42.5442,42.5796,53500.0
2005-09-20 10:20:00,48.18,48.18,48.1,48.16,132300.0,42.5796,42.5796,42.5089,42.5619,132300.0
2005-09-20 10:30:00,48.17,48.23,48.17,48.23,37900.0,42.5707,42.6238,42.5707,42.6238,37900.0
2005-09-20 10:40:00,48.23,48.3,48.18,48.29,20400.0,42.6238,42.6856,42.5796,42.6768,20400.0
2005-09-20 10:50:00,48.29,48.29,48.17,48.19,11900.0,42.6768,42.6768,42.5707,42.5884,11900.0
2005-09-20 11:00:00,48.19,48.25,48.18,48.18,38500.0,42.5884,42.6414,42.5796,42.5796,38500.0
2005-09-20 11:10:00,48.18,48.2,48.18,48.19,27300.0,42.5796,42.5973,42.5796,42.5884,27300.0
2005-09-20 11:20:00,48.18,48.18,48.12,48.13,16200.0,42.5796,42.5796,42.5266,42.5354,16200.0
2005-09-20 11:30:00,48.13,48.14,48.1,48.1,32500.0,42.5354,42.5442,42.5089,42.5089,32500.0
2005-09-20 11:40:00,48.1,48.11,48.02,48.02,47900.0,42.5089,42.5177,42.4382,42.4382,47900.0
2005-09-20 11:50:00,48.03,48.04,47.79,47.8,24800.0,42.447,42.4559,42.2349,42.2438,24800.0
2005-09-20 12:00:00,47.8,47.84,47.71,47.76,54400.0,42.2438,42.2791,42.1642,42.2084,54400.0
2005-09-20 12:10:00,47.75,47.75,47.67,47.72,23900.0,42.1996,42.1996,42.1289,42.1731,23900.0
2005-09-20 12:20:00,47.72,47.72,47.56,47.61,43000.0,42.1731,42.1731,42.0316,42.0758,43000.0
2005-09-20 12:30:00,47.61,47.63,47.55,47.55,28100.0,42.0758,42.0935,42.0228,42.0228,28100.0
2005-09-20 12:40:00,47.53,47.53,47.42,47.45,65100.0,42.0051,42.0051,41.9079,41.9344,65100.0
2005-09-20 12:50:00,47.44,47.44,47.41,47.41,13800.0,41.9256,41.9256,41.8991,41.8991,13800.0
2005-09-20 13:00:00,47.42,47.44,47.41,47.41,45100.0,41.9079,41.9256,41.8991,41.8991,45100.0
2005-09-20 13:10:00,47.41,47.45,47.4,47.4,48200.0,41.8991,41.9344,41.8902,41.8902,48200.0
2005-09-20 13:20:00,47.41,47.42,47.34,47.36,35700.0,41.8991,41.9079,41.8372,41.8549,35700.0
2005-09-20 13:30:00,47.36,47.46,47.35,47.36,26100.0,41.8549,41.9433,41.8461,41.8549,26100.0
2005-09-20 13:40:00,47.34,47.35,47.31,47.33,20100.0,41.8372,41.8461,41.8107,41.8284,20100.0
2005-09-20 13:50:00,47.34,47.36,47.33,47.35,12400.0,41.8372,41.8549,41.8284,41.8461,12400.0
2005-09-20 14:00:00,47.35,47.38,47.33,47.33,16900.0,41.8461,41.8726,41.8284,41.8284,16900.0
2005-09-20 14:10:00,47.32,47.35,47.2,47.2,43900.0,41.8195,41.8461,41.7135,41.7135,43900.0
2005-09-20 14:20:00,47.2,47.2,47.03,47.03,54700.0,41.7135,41.7135,41.5633,41.5633,54700.0
2005-09-20 14:30:00,47.03,47.34,47.03,47.3,63200.0,41.5633,41.8372,41.5633,41.8019,63200.0
2005-09-20 14:40:00,47.29,47.29,47.18,47.18,53300.0,41.793,41.793,41.6958,41.6958,53300.0
2005-09-20 14:50:00,47.18,47.19,47.02,47.03,34700.0,41.6958,41.7047,41.5544,41.5633,34700.0
2005-09-20 15:00:00,47.01,47.01,46.62,46.94,171000.0,41.5456,41.5456,41.2009,41.4837,171000.0
2005-09-20 15:10:00,46.93,46.99,46.91,46.95,48800.0,41.4749,41.5279,41.4572,41.4926,48800.0
2005-09-20 15:20:00,46.94,47.02,46.9,47.02,103800.0,41.4837,41.5544,41.4484,41.5544,103800.0
2005-09-20 15:30:00,47.0,47.02,46.96,47.01,67000.0,41.5367,41.5544,41.5014,41.5456,67000.0
2005-09-20 15:40:00,47.01,47.03,46.99,47.01,92000.0,41.5456,41.5633,41.5279,41.5456,92000.0
2005-09-20 15:50:00,47.0,47.0,46.9,46.9,102200.0,41.5367,41.5367,41.4484,41.4484,102200.0
2005-09-21 09:30:00,46.95,46.95,46.66,46.66,30600.0,41.4926,41.4926,41.2363,41.2363,30600.0
2005-09-21 09:40:00,46.67,46.77,46.61,46.63,71700.0,41.2451,41.3335,41.1921,41.2098,71700.0
2005-09-21 09:50:00,46.63,46.72,46.62,46.64,81000.0,41.2098,41.2893,41.2009,41.2186,81000.0
2005-09-21 10:00:00,46.64,46.89,46.64,46.86,40700.0,41.2186,41.4395,41.2186,41.413,40700.0
2005-09-21 10:10:00,46.87,46.87,46.75,46.82,30100.0,41.4219,41.4219,41.3158,41.3777,30100.0
2005-09-21 10:20:00,46.82,46.83,46.58,46.63,30300.0,41.3777,41.3865,41.1656,41.2098,30300.0
2005-09-21 10:30:00,46.63,46.95,46.63,46.95,25300.0,41.2098,41.4926,41.2098,41.4926,25300.0
2005-09-21 10:40:00,46.95,47.1,46.95,47.09,23600.0,41.4926,41.6251,41.4926,41.6163,23600.0
2005-09-21 10:50:00,47.1,47.39,47.1,47.34,45300.0,41.6251,41.8814,41.6251,41.8372,45300.0
2005-09-21 11:00:00,47.34,47.35,47.17,47.17,42300.0,41.8372,41.8461,41.687,41.687,42300.0
2005-09-21 11:10:00,47.19,47.37,47.15,47.34,52900.0,41.7047,41.8637,41.6693,41.8372,52900.0
2005-09-21 11:20:00,47.34,47.42,47.27,47.4,33500.0,41.8372,41.9079,41.7754,41.8902,33500.0
2005-09-21 11:30:00,47.4,47.58,47.39,47.51,55500.0,41.8902,42.0493,41.8814,41.9875,55500.0
2005-09-21 11:40:00,47.5,47.54,47.44,47.44,14600.0,41.9786,42.014,41.9256,41.9256,14600.0
2005-09-21 11:50:00,47.43,47.45,47.42,47.43,20700.0,41.9168,41.9344,41.9079,41.9168,20700.0
2005-09-21 12:00:00,47.42,47.55,47.42,47.52,44700.0,41.9079,42.0228,41.9079,41.9963,44700.0
2005-09-21 12:10:00,47.54,47.55,47.44,47.44,13500.0,42.014,42.0228,41.9256,41.9256,13500.0
2005-09-21 12:20:00,47.45,47.46,47.4,47.41,11000.0,41.9344,41.9433,41.8902,41.8991,11000.0
2005-09-21 12:30:00,47.4,47.4,47.24,47.24,14400.0,41.8902,41.8902,41.7488,41.7488,14400.0
2005-09-21 12:40:00,47.25,47.36,47.25,47.32,24200.0,41.7577,41.8549,41.7577,41.8195,24200.0
2005-09-21 12:50:00,47.33,47.36,47.32,47.35,12300.0,41.8284,41.8549,41.8195,41.8461,12300.0
2005-09-21 13:00:00,47.36,47.48,47.36,47.43,25500.0,41.8549,41.9609,41.8549,41.9168,25500.0
2005-09-21 13:10:00,47.43,47.47,47.42,47.47,6400.0,41.9168,41.9521,41.9079,41.9521,6400.0
2005-09-21 13:20:00,47.46,47.49,47.44,47.47,14500.0,41.9433,41.9698,41.9256,41.9521,14500.0
2005-09-21 13:30:00,47.46,47.46,47.29,47.29,15100.0,41.9433,41.9433,41.793,41.793,15100.0
2005-09-21 13:40:00,47.28,47.38,47.27,47.37,25600.0,41.7842,41.8726,41.7754,41.8637,25600.0
2005-09-21 13:50:00,47.38,47.38,47.3,47.3,18300.0,41.8726,41.8726,41.8019,41.8019,18300.0
2005-09-21 14:00:00,47.3,47.35,47.3,47.35,14200.0,41.8019,41.8461,41.8019,41.8461,14200.0
2005-09-21 14:10:00,47.35,47.39,47.34,47.37,19900.0,41.8461,41.8814,41.8372,41.8637,19900.0
2005-09-21 14:20:00,47.37,47.51,47.36,47.5,32800.0,41.8637,41.9875,41.8549,41.9786,32800.0
2005-09-21 14:30:00,47.51,47.51,47.47,47.48,55700.0,41.9875,41.9875,41.9521,41.9609,55700.0
2005-09-21 14:40:00,47.48,47.52,47.48,47.51,17800.0,41.9609,41.9963,41.9609,41.9875,17800.0
2005-09-21 14:50:00,47.51,47.56,47.45,47.54,40600.0,41.9875,42.0316,41.9344,42.014,40600.0
2005-09-21 15:00:00,47.57,47.57,47.44,47.44,21100.0,42.0405,42.0405,41.9256,41.9256,21100.0
2005-09-21 15:10:00,47.45,47.45,47.38,47.43,39700.0,41.9344,41.9344,41.8726,41.9168,39700.0
2005-09-21 15:20:00,47.42,47.45,47.42,47.44,13000.0,41.9079,41.9344,41.9079,41.9256,13000.0
2005-09-21 15:30:00,47.42,47.5,47.4,47.5,12300.0,41.9079,41.9786,41.8902,41.9786,12300.0
2005-09-21 15:40:00,47.5,47.51,47.37,47.38,23500.0,41.9786,41.9875,41.8637,41.8726,23500.0
2005-09-21 15:50:00,47.38,47.38,47.29,47.31,64400.0,41.8726,41.8726,41.793,41.8107,64400.0
2005-09-22 09:30:00,47.25,47.44,47.25,47.34,12900.0,41.7577,41.9256,41.7577,41.8372,12900.0
2005-09-22 09:40:00,47.43,47.66,47.43,47.66,21900.0,41.9168,42.12,41.9168,42.12,21900.0
2005-09-22 09:50:00,47.65,47.69,47.61,47.66,29100.0,42.1112,42.1465,42.0758,42.12,29100.0
2005-09-22 10:00:00,47.67,47.85,47.66,47.79,80000.0,42.1289,42.2879,42.12,42.2349,80000.0
2005-09-22 10:10:00,47.82,47.83,47.79,47.8,13300.0,42.2614,42.2703,42.2349,42.2438,13300.0
2005-09-22 10:20:00,47.79,47.99,47.76,47.89,27900.0,42.2349,42.4117,42.2084,42.3233,27900.0
2005-09-22 10:30:00,47.9,47.98,47.89,47.93,19400.0,42.3321,42.4028,42.3233,42.3586,19400.0
2005-09-22 10:40:00,47.92,47.96,47.91,47.95,18500.0,42.3498,42.3852,42.341,42.3763,18500.0
2005-09-22 10:50:00,47.94,48.05,47.94,48.03,19900.0,42.3675,42.4647,42.3675,42.447,19900.0
2005-09-22 11:00:00,48.04,48.08,47.9,47.95,34300.0,42.4559,42.4912,42.3321,42.3763,34300.0
2005-09-22 11:10:00,47.99,48.0,47.92,47.92,12200.0,42.4117,42.4205,42.3498,42.3498,12200.0
2005-09-22 11:20:00,47.92,47.98,47.92,47.92,17400.0,42.3498,42.4028,42.3498,42.3498,17400.0
2005-09-22 11:30:00,47.93,47.93,47.83,47.85,9400.0,42.3586,42.3586,42.2703,42.2879,9400.0
2005-09-22 11:40:00,47.85,47.87,47.78,47.8,10400.0,42.2879,42.3056,42.2261,42.2438,10400.0
2005-09-22 11:50:00,47.79,47.87,47.79,47.83,11700.0,42.2349,42.3056,42.2349,42.2703,11700.0
2005-09-22 12:00:00,47.83,47.84,47.75,47.81,13300.0,42.2703,42.2791,42.1996,42.2526,13300.0
2005-09-22 12:10:00,47.81,47.87,47.8,47.8,12900.0,42.2526,42.3056,42.2438,42.2438,12900.0
2005-09-22 12:20:00,47.8,47.87,47.8,47.87,9500.0,42.2438,42.3056,42.2438,42.3056,9500.0
2005-09-22 12:30:00,47.88,47.89,47.75,47.77,12800.0,42.3145,42.3233,42.1996,42.2172,12800.0
2005-09-22 12:40:00,47.77,47.78,47.75,47.77,6900.0,42.2172,42.2261,42.1996,42.2172,6900.0
2005-09-22 12:50:00,47.76,47.78,47.75,47.76,7800.0,42.2084,42.2261,42.1996,42.2084,7800.0
2005-09-22 13:00:00,47.77,47.77,47.67,47.68,9200.0,42.2172,42.2172,42.1289,42.1377,9200.0
2005-09-22 13:10:00,47.68,47.76,47.67,47.72,121400.0,42.1377,42.2084,42.1289,42.1731,121400.0
2005-09-22 13:20:00,47.73,47.73,47.65,47.7,13700.0,42.1819,42.1819,42.1112,42.1554,13700.0
2005-09-22 13:30:00,47.65,47.7,47.65,47.69,25800.0,42.1112,42.1554,42.1112,42.1465,25800.0
2005-09-22 13:40:00,47.69,47.74,47.6,47.65,23000.0,42.1465,42.1907,42.067,42.1112,23000.0
2005-09-22 13:50:00,47.65,47.7,47.64,47.69,97500.0,42.1112,42.1554,42.1023,42.1465,97500.0
2005-09-22 14:00:00,47.68,47.71,47.66,47.69,9200.0,42.1377,42.1642,42.12,42.1465,9200.0
2005-09-22 14:10:00,47.68,47.71,47.65,47.7,8800.0,42.1377,42.1642,42.1112,42.1554,8800.0
2005-09-22 14:20:00,47.68,47.71,47.62,47.64,9500.0,42.1377,42.1642,42.0847,42.1023,9500.0
2005-09-22 14:30:00,47.62,47.66,47.61,47.66,10200.0,42.0847,42.12,42.0758,42.12,10200.0
2005-09-22 14:40:00,47.66,47.73,47.66,47.71,10600.0,42.12,42.1819,42.12,42.1642,10600.0
2005-09-22 14:50:00,47.7,47.71,47.67,47.67,11000.0,42.1554,42.1642,42.1289,42.1289,11000.0
2005-09-22 15:00:00,47.68,47.7,47.62,47.63,15200.0,42.1377,42.1554,42.0847,42.0935,15200.0
2005-09-22 15:10:00,47.63,47.71,47.63,47.71,26400.0,42.0935,42.1642,42.0935,42.1642,26400.0
2005-09-22 15:20:00,47.71,47.71,47.62,47.63,26700.0,42.1642,42.1642,42.0847,42.0935,26700.0
2005-09-22 15:30:00,47.63,47.63,47.59,47.59,35300.0,42.0935,42.0935,42.0582,42.0582,35300.0
2005-09-22 15:40:00,47.59,47.6,47.43,47.46,58700.0,42.0582,42.067,41.9168,41.9433,58700.0
2005-09-22 15:50:00,47.45,47.57,47.38,47.48,86500.0,41.9344,42.0405,41.8726,41.9609,86500.0
2005-09-23 09:30:00,47.4,47.45,47.4,47.41,21100.0,41.8902,41.9344,41.8902,41.8991,21100.0
2005-09-23 09:40:00,47.41,47.6,47.4,47.59,66500.0,41.8991,42.067,41.8902,42.0582,66500.0
2005-09-23 09:50:00,47.58,47.8,47.58,47.71,88200.0,42.0493,42.2438,42.0493,42.1642,88200.0
2005-09-23 10:00:00,47.73,47.89,47.7,47.87,199400.0,42.1819,42.3233,42.1554,42.3056,199400.0
2005-09-23 10:10:00,47.9,47.9,47.8,47.8,98100.0,42.3321,42.3321,42.2438,42.2438,98100.0
2005-09-23 10:20:00,47.81,48.26,47.8,48.2,167400.0,42.2526,42.6503,42.2438,42.5973,167400.0
2005-09-23 10:30:00,48.2,48.28,48.03,48.11,108000.0,42.5973,42.668,42.447,42.5177,108000.0
2005-09-23 10:40:00,48.11,48.2,48.05,48.14,71900.0,42.5177,42.5973,42.4647,42.5442,71900.0
2005-09-23 10:50:00,48.14,48.3,48.13,48.21,45100.0,42.5442,42.6856,42.5354,42.6061,45100.0
2005-09-23 11:00:00,48.21,48.4,48.19,48.3,63500.0,42.6061,42.774,42.5884,42.6856,63500.0
2005-09-23 11:10:00,48.3,48.3,48.08,48.09,107100.0,42.6856,42.6856,42.4912,42.5,107100.0
2005-09-23 11:20:00,48.09,48.09,47.82,47.82,49200.0,42.5,42.5,42.2614,42.2614,49200.0
2005-09-23 11:30:00,47.85,48.09,47.81,48.01,47600.0,42.2879,42.5,42.2526,42.4293,47600.0
2005-09-23 11:40:00,48.04,48.15,48.04,48.15,14100.0,42.4559,42.5531,42.4559,42.5531,14100.0
2005-09-23 11:50:00,48.15,48.26,48.14,48.14,28800.0,42.5531,42.6503,42.5442,42.5442,28800.0
2005-09-23 12:00:00,48.13,48.13,48.08,48.12,51100.0,42.5354,42.5354,42.4912,42.5266,51100.0
2005-09-23 12:10:00,48.11,48.15,48.06,48.14,27200.0,42.5177,42.5531,42.4735,42.5442,27200.0
2005-09-23 12:20:00,48.14,48.14,48.08,48.09,9700.0,42.5442,42.5442,42.4912,42.5,9700.0
2005-09-23 12:30:00,48.08,48.1,48.02,48.04,24900.0,42.4912,42.5089,42.4382,42.4559,24900.0
2005-09-23 12:40:00,48.01,48.1,48.01,48.06,26900.0,42.4293,42.5089,42.4293,42.4735,26900.0
2005-09-23 12:50:00,48.06,48.1,48.05,48.09,39800.0,42.4735,42.5089,42.4647,42.5,39800.0
2005-09-23 13:00:00,48.06,48.17,48.05,48.17,65800.0,42.4735,42.5707,42.4647,42.5707,65800.0
2005-09-23 13:10:00,48.18,48.24,48.11,48.24,22700.0,42.5796,42.6326,42.5177,42.6326,22700.0
2005-09-23 13:20:00,48.24,48.46,48.24,48.32,68600.0,42.6326,42.827,42.6326,42.7033,68600.0
2005-09-23 13:30:00,48.32,48.5,48.27,48.5,57600.0,42.7033,42.8624,42.6591,42.8624,57600.0
2005-09-23 13:40:00,48.5,48.66,48.43,48.64,49700.0,42.8624,43.0038,42.8005,42.9861,49700.0
2005-09-23 13:50:00,48.65,48.87,48.61,48.87,43000.0,42.9949,43.1894,42.9596,43.1894,43000.0
2005-09-23 14:00:00,48.87,49.01,48.85,48.99,44900.0,43.1894,43.3131,43.1717,43.2954,44900.0
2005-09-23 14:10:00,49.01,49.04,48.75,48.8,37500.0,43.3131,43.3396,43.0833,43.1275,37500.0
2005-09-23 14:20:00,48.78,48.83,48.59,48.72,43900.0,43.1098,43.154,42.9419,43.0568,43900.0
2005-09-23 14:30:00,48.72,48.72,48.61,48.65,26700.0,43.0568,43.0568,42.9596,42.9949,26700.0
2005-09-23 14:40:00,48.64,48.65,48.27,48.27,50100.0,42.9861,42.9949,42.6591,42.6591,50100.0
2005-09-23 14:50:00,48.25,48.35,48.23,48.34,48600.0,42.6414,42.7298,42.6238,42.721,48600.0
2005-09-23 15:00:00,48.34,48.34,48.2,48.22,46500.0,42.721,42.721,42.5973,42.6149,46500.0
2005-09-23 15:10:00,48.22,48.23,48.08,48.14,72900.0,42.6149,42.6238,42.4912,42.5442,72900.0
2005-09-23 15:20:00,48.14,48.15,48.08,48.09,41200.0,42.5442,42.5531,42.4912,42.5,41200.0
2005-09-23 15:30:00,48.09,48.09,48.03,48.04,30100.0,42.5,42.5,42.447,42.4559,30100.0
2005-09-23 15:40:00,48.03,48.04,47.85,47.85,58600.0,42.447,42.4559,42.2879,42.2879,58600.0
2005-09-23 15:50:00,47.83,47.88,47.82,47.85,95800.0,42.2703,42.3145,42.2614,42.2879,95800.0
2005-09-26 09:30:00,47.81,48.17,47.81,48.14,72400.0,42.2526,42.5707,42.2526,42.5442,72400.0
2005-09-26 09:40:00,48.14,48.25,47.8,47.82,87900.0,42.5442,42.6414,42.2438,42.2614,87900.0
2005-09-26 09:50:00,47.82,47.86,47.51,47.62,119300.0,42.2614,42.2968,41.9875,42.0847,119300.0
2005-09-26 10:00:00,47.66,48.04,47.66,48.03,36200.0,42.12,42.4559,42.12,42.447,36200.0
2005-09-26 10:10:00,48.03,48.41,48.02,48.41,56400.0,42.447,42.7828,42.4382,42.7828,56400.0
2005-09-26 10:20:00,48.41,48.48,48.33,48.4,48900.0,42.7828,42.8447,42.7121,42.774,48900.0
2005-09-26 10:30:00,48.4,48.4,48.1,48.13,48200.0,42.774,42.774,42.5089,42.5354,48200.0
2005-09-26 10:40:00,48.12,48.39,48.12,48.37,21800.0,42.5266,42.7652,42.5266,42.7475,21800.0
2005-09-26 10:50:00,48.37,48.44,48.3,48.43,18600.0,42.7475,42.8094,42.6856,42.8005,18600.0
2005-09-26 11:00:00,48.43,48.45,48.42,48.43,14500.0,42.8005,42.8182,42.7917,42.8005,14500.0
2005-09-26 11:10:00,48.44,48.63,48.44,48.58,21800.0,42.8094,42.9773,42.8094,42.9331,21800.0
2005-09-26 11:20:00,48.6,48.81,48.6,48.77,32700.0,42.9508,43.1363,42.9508,43.101,32700.0
2005-09-26 11:30:00,48.77,48.77,48.55,48.55,13600.0,43.101,43.101,42.9066,42.9066,13600.0
2005-09-26 11:40:00,48.55,48.55,48.32,48.33,22600.0,42.9066,42.9066,42.7033,42.7121,22600.0
2005-09-26 11:50:00,48.33,48.49,48.33,48.47,33400.0,42.7121,42.8535,42.7121,42.8359,33400.0
2005-09-26 12:00:00,48.47,48.68,48.46,48.64,26200.0,42.8359,43.0215,42.827,42.9861,26200.0
2005-09-26 12:10:00,48.65,48.73,48.64,48.71,21100.0,42.9949,43.0656,42.9861,43.048,21100.0
2005-09-26 12:20:00,48.72,48.73,48.67,48.73,21400.0,43.0568,43.0656,43.0126,43.0656,21400.0
2005-09-26 12:30:00,48.72,48.78,48.65,48.71,28600.0,43.0568,43.1098,42.9949,43.048,28600.0
2005-09-26 12:40:00,48.72,48.75,48.55,48.55,18700.0,43.0568,43.0833,42.9066,42.9066,18700.0
2005-09-26 12:50:00,48.55,48.83,48.53,48.83,31000.0,42.9066,43.154,42.8889,43.154,31000.0
2005-09-26 13:00:00,48.83,48.87,48.56,48.56,19200.0,43.154,43.1894,42.9154,42.9154,19200.0
2005-09-26 13:10:00,48.55,48.57,48.49,48.49,18000.0,42.9066,42.9242,42.8535,42.8535,18000.0
2005-09-26 13:20:00,48.45,48.54,48.4,48.47,34100.0,42.8182,42.8977,42.774,42.8359,34100.0
2005-09-26 13:30:00,48.48,48.55,48.46,48.46,56200.0,42.8447,42.9066,42.827,42.827,56200.0
2005-09-26 13:40:00,48.47,48.49,48.47,48.47,13500.0,42.8359,42.8535,42.8359,42.8359,13500.0
2005-09-26 13:50:00,48.48,48.48,48.41,48.46,12200.0,42.8447,42.8447,42.7828,42.827,12200.0
2005-09-26 14:00:00,48.44,48.47,48.42,48.47,12700.0,42.8094,42.8359,42.7917,42.8359,12700.0
2005-09-26 14:10:00,48.47,48.48,48.37,48.37,17100.0,42.8359,42.8447,42.7475,42.7475,17100.0
2005-09-26 14:20:00,48.38,48.47,48.36,48.45,7600.0,42.7563,42.8359,42.7387,42.8182,7600.0
2005-09-26 14:30:00,48.43,48.48,48.4,48.48,17400.0,42.8005,42.8447,42.774,42.8447,17400.0
2005-09-26 14:40:00,48.47,48.48,48.38,48.42,11400.0,42.8359,42.8447,42.7563,42.7917,11400.0
2005-09-26 14:50:00,48.42,48.47,48.42,48.46,11800.0,42.7917,42.8359,42.7917,42.827,11800.0
2005-09-26 15:00:00,48.46,48.47,48.43,48.43,15500.0,42.827,42.8359,42.8005,42.8005,15500.0
2005-09-26 15:10:00,48.44,48.46,48.4,48.43,28600.0,42.8094,42.827,42.774,42.8005,28600.0
2005-09-26 15:20:00,48.44,48.45,48.43,48.45,31200.0,42.8094,42.8182,42.8005,42.8182,31200.0
2005-09-26 15:30:00,48.44,48.48,48.43,48.47,30000.0,42.8094,42.8447,42.8005,42.8359,30000.0
2005-09-26 15:40:00,48.47,48.5,48.43,48.48,44400.0,42.8359,42.8624,42.8005,42.8447,44400.0
2005-09-26 15:50:00,48.48,48.49,48.41,48.41,30400.0,42.8447,42.8535,42.7828,42.7828,30400.0
2005-09-27 09:30:00,48.92,49.35,48.9,48.91,118400.0,43.2336,43.6136,43.2159,43.2247,118400.0
2005-09-27 09:40:00,48.9,49.05,48.86,49.05,132100.0,43.2159,43.3485,43.1805,43.3485,132100.0
2005-09-27 09:50:00,49.0,49.23,48.24,48.39,143600.0,43.3043,43.5075,42.6326,42.7652,143600.0
2005-09-27 10:00:00,48.39,48.82,48.34,48.82,40700.0,42.7652,43.1452,42.721,43.1452,40700.0
2005-09-27 10:10:00,48.82,48.96,48.8,48.85,29100.0,43.1452,43.2689,43.1275,43.1717,29100.0
2005-09-27 10:20:00,48.85,48.86,48.55,48.65,43600.0,43.1717,43.1805,42.9066,42.9949,43600.0
2005-09-27 10:30:00,48.65,48.95,48.65,48.91,46600.0,42.9949,43.2601,42.9949,43.2247,46600.0
2005-09-27 10:40:00,48.91,49.04,48.85,48.86,45600.0,43.2247,43.3396,43.1717,43.1805,45600.0
2005-09-27 10:50:00,48.81,48.85,48.74,48.77,14200.0,43.1363,43.1717,43.0745,43.101,14200.0
2005-09-27 11:00:00,48.76,48.76,48.64,48.68,20800.0,43.0922,43.0922,42.9861,43.0215,20800.0
2005-09-27 11:10:00,48.7,48.77,48.67,48.76,25600.0,43.0391,43.101,43.0126,43.0922,25600.0
2005-09-27 11:20:00,48.76,48.8,48.73,48.76,18500.0,43.0922,43.1275,43.0656,43.0922,18500.0
2005-09-27 11:30:00,48.77,48.83,48.77,48.8,9500.0,43.101,43.154,43.101,43.1275,9500.0
2005-09-27 11:40:00,48.8,48.87,48.8,48.85,13000.0,43.1275,43.1894,43.1275,43.1717,13000.0
2005-09-27 11:50:00,48.85,48.94,48.84,48.94,35500.0,43.1717,43.2512,43.1629,43.2512,35500.0
2005-09-27 12:00:00,48.94,48.99,48.89,48.89,12400.0,43.2512,43.2954,43.207,43.207,12400.0
2005-09-27 12:10:00,48.9,49.0,48.88,49.0,10800.0,43.2159,43.3043,43.1982,43.3043,10800.0
2005-09-27 12:20:00,49.01,49.03,48.94,48.97,36100.0,43.3131,43.3308,43.2512,43.2778,36100.0
2005-09-27 12:30:00,48.98,49.21,48.98,49.21,59200.0,43.2866,43.4899,43.2866,43.4899,59200.0
2005-09-27 12:40:00,49.21,49.34,49.18,49.31,24000.0,43.4899,43.6047,43.4633,43.5782,24000.0
2005-09-27 12:50:00,49.29,49.67,49.25,49.62,101000.0,43.5606,43.8964,43.5252,43.8522,101000.0
2005-09-27 13:00:00,49.64,49.7,49.51,49.58,78600.0,43.8699,43.9229,43.755,43.8168,78600.0
2005-09-27 13:10:00,49.53,49.58,49.42,49.43,23900.0,43.7727,43.8168,43.6754,43.6843,23900.0
2005-09-27 13:20:00,49.42,49.53,49.39,49.39,74000.0,43.6754,43.7727,43.6489,43.6489,74000.0
2005-09-27 13:30:00,49.4,49.5,49.34,49.5,39600.0,43.6578,43.7461,43.6047,43.7461,39600.0
2005-09-27 13:40:00,49.5,49.83,49.5,49.82,36400.0,43.7461,44.0378,43.7461,44.0289,36400.0
2005-09-27 13:50:00,49.82,49.87,49.69,49.73,39500.0,44.0289,44.0731,43.9141,43.9494,39500.0
2005-09-27 14:00:00,49.75,49.78,49.51,49.52,34800.0,43.9671,43.9936,43.755,43.7638,34800.0
2005-09-27 14:10:00,49.52,49.56,49.24,49.27,46400.0,43.7638,43.7992,43.5164,43.5429,46400.0
2005-09-27 14:20:00,49.28,49.5,49.27,49.48,43300.0,43.5517,43.7461,43.5429,43.7285,43300.0
2005-09-27 14:30:00,49.48,49.57,49.43,49.44,46800.0,43.7285,43.808,43.6843,43.6931,46800.0
2005-09-27 14:40:00,49.43,49.5,49.39,49.44,40100.0,43.6843,43.7461,43.6489,43.6931,40100.0
2005-09-27 14:50:00,49.44,49.72,49.37,49.7,80600.0,43.6931,43.9406,43.6313,43.9229,80600.0
2005-09-27 15:00:00,49.7,49.72,49.58,49.6,40900.0,43.9229,43.9406,43.8168,43.8345,40900.0
2005-09-27 15:10:00,49.6,49.6,49.49,49.51,47100.0,43.8345,43.8345,43.7373,43.755,47100.0
2005-09-27 15:20:00,49.51,49.65,49.5,49.65,48500.0,43.755,43.8787,43.7461,43.8787,48500.0
2005-09-27 15:30:00,49.64,49.7,49.55,49.55,43800.0,43.8699,43.9229,43.7903,43.7903,43800.0
2005-09-27 15:40:00,49.55,49.55,49.44,49.5,93000.0,43.7903,43.7903,43.6931,43.7461,93000.0
2005-09-27 15:50:00,49.51,49.51,49.39,49.45,61400.0,43.755,43.755,43.6489,43.702,61400.0
2005-09-28 09:30:00,49.69,49.75,49.58,49.59,45700.0,43.9141,43.9671,43.8168,43.8257,45700.0
2005-09-28 09:40:00,49.6,49.75,49.6,49.69,40700.0,43.8345,43.9671,43.8345,43.9141,40700.0
2005-09-28 09:50:00,49.65,49.9,49.65,49.75,33400.0,43.8787,44.0996,43.8787,43.9671,33400.0
2005-09-28 10:00:00,49.74,49.75,49.51,49.52,29200.0,43.9582,43.9671,43.755,43.7638,29200.0
2005-09-28 10:10:00,49.52,49.66,49.5,49.63,35700.0,43.7638,43.8875,43.7461,43.861,35700.0
2005-09-28 10:20:00,49.64,49.67,49.63,49.64,13100.0,43.8699,43.8964,43.861,43.8699,13100.0
2005-09-28 10:30:00,49.64,49.65,49.51,49.52,25400.0,43.8699,43.8787,43.755,43.7638,25400.0
2005-09-28 10:40:00,49.53,49.57,49.5,49.5,44300.0,43.7727,43.808,43.7461,43.7461,44300.0
2005-09-28 10:50:00,49.52,49.54,49.47,49.49,33200.0,43.7638,43.7815,43.7196,43.7373,33200.0
2005-09-28 11:00:00,49.48,49.49,49.33,49.37,61300.0,43.7285,43.7373,43.5959,43.6313,61300.0
2005-09-28 11:10:00,49.37,49.37,49.3,49.3,18500.0,43.6313,43.6313,43.5694,43.5694,18500.0
2005-09-28 11:20:00,49.3,49.3,49.24,49.24,21300.0,43.5694,43.5694,43.5164,43.5164,21300.0
2005-09-28 11:30:00,49.23,49.25,49.17,49.23,34200.0,43.5075,43.5252,43.4545,43.5075,34200.0
2005-09-28 11:40:00,49.23,49.23,49.12,49.13,23100.0,43.5075,43.5075,43.4103,43.4192,23100.0
2005-09-28 11:50:00,49.12,49.12,49.0,49.01,48300.0,43.4103,43.4103,43.3043,43.3131,48300.0
2005-09-28 12:00:00,49.01,49.01,48.92,48.92,32500.0,43.3131,43.3131,43.2336,43.2336,32500.0
2005-09-28 12:10:00,48.92,48.94,48.86,48.93,45200.0,43.2336,43.2512,43.1805,43.2424,45200.0
2005-09-28 12:20:00,48.92,48.97,48.89,48.94,18700.0,43.2336,43.2778,43.207,43.2512,18700.0
2005-09-28 12:30:00,48.93,48.96,48.88,48.93,13900.0,43.2424,43.2689,43.1982,43.2424,13900.0
2005-09-28 12:40:00,48.94,48.98,48.92,48.98,18800.0,43.2512,43.2866,43.2336,43.2866,18800.0
2005-09-28 12:50:00,48.98,49.04,48.95,49.04,8900.0,43.2866,43.3396,43.2601,43.3396,8900.0
2005-09-28 13:00:00,49.04,49.2,49.02,49.15,9500.0,43.3396,43.481,43.3219,43.4368,9500.0
2005-09-28 13:10:00,49.15,49.15,49.13,49.15,8800.0,43.4368,43.4368,43.4192,43.4368,8800.0
2005-09-28 13:20:00,49.15,49.18,49.15,49.17,7400.0,43.4368,43.4633,43.4368,43.4545,7400.0
2005-09-28 13:30:00,49.17,49.17,48.98,49.03,12300.0,43.4545,43.4545,43.2866,43.3308,12300.0
2005-09-28 13:40:00,49.03,49.09,49.03,49.08,6900.0,43.3308,43.3838,43.3308,43.375,6900.0
2005-09-28 13:50:00,49.08,49.2,49.08,49.2,9400.0,43.375,43.481,43.375,43.481,9400.0
2005-09-28 14:00:00,49.21,49.25,49.2,49.21,10100.0,43.4899,43.5252,43.481,43.4899,10100.0
2005-09-28 14:10:00,49.2,49.25,49.2,49.21,6800.0,43.481,43.5252,43.481,43.4899,6800.0
2005-09-28 14:20:00,49.23,49.5,49.23,49.5,10700.0,43.5075,43.7461,43.5075,43.7461,10700.0
2005-09-28 14:30:00,49.49,49.53,49.47,49.47,13900.0,43.7373,43.7727,43.7196,43.7196,13900.0
2005-09-28 14:40:00,49.47,49.47,49.34,49.37,15700.0,43.7196,43.7196,43.6047,43.6313,15700.0
2005-09-28 14:50:00,49.37,49.4,49.35,49.4,8700.0,43.6313,43.6578,43.6136,43.6578,8700.0
2005-09-28 15:00:00,49.4,49.43,49.37,49.38,83500.0,43.6578,43.6843,43.6313,43.6401,83500.0
2005-09-28 15:10:00,49.37,49.38,49.32,49.32,13500.0,43.6313,43.6401,43.5871,43.5871,13500.0
2005-09-28 15:20:00,49.33,49.34,49.21,49.21,17400.0,43.5959,43.6047,43.4899,43.4899,17400.0
2005-09-28 15:30:00,49.2,49.21,49.17,49.18,13200.0,43.481,43.4899,43.4545,43.4633,13200.0
2005-09-28 15:40:00,49.18,49.18,49.12,49.13,22200.0,43.4633,43.4633,43.4103,43.4192,22200.0
2005-09-28 15:50:00,49.13,49.15,49.13,49.14,22600.0,43.4192,43.4368,43.4192,43.428,22600.0
2005-09-29 09:30:00,48.2,48.72,48.0,48.43,28900.0,42.5973,43.0568,42.4205,42.8005,28900.0
2005-09-29 09:40:00,48.25,48.41,47.99,48.01,77400.0,42.6414,42.7828,42.4117,42.4293,77400.0
2005-09-29 09:50:00,48.0,48.01,47.5,47.5,64400.0,42.4205,42.4293,41.9786,41.9786,64400.0
2005-09-29 10:00:00,47.65,47.82,47.5,47.74,86700.0,42.1112,42.2614,41.9786,42.1907,86700.0
2005-09-29 10:10:00,47.74,47.95,47.7,47.95,66700.0,42.1907,42.3763,42.1554,42.3763,66700.0
2005-09-29 10:20:00,47.95,48.0,47.83,47.83,95200.0,42.3763,42.4205,42.2703,42.2703,95200.0
2005-09-29 10:30:00,47.85,48.26,47.8,48.25,86400.0,42.2879,42.6503,42.2438,42.6414,86400.0
2005-09-29 10:40:00,48.25,48.45,48.24,48.33,101700.0,42.6414,42.8182,42.6326,42.7121,101700.0
2005-09-29 10:50:00,48.3,48.31,48.12,48.15,31600.0,42.6856,42.6945,42.5266,42.5531,31600.0
2005-09-29 11:00:00,48.14,48.16,48.1,48.1,31000.0,42.5442,42.5619,42.5089,42.5089,31000.0
2005-09-29 11:10:00,48.1,48.3,48.08,48.3,19100.0,42.5089,42.6856,42.4912,42.6856,19100.0
2005-09-29 11:20:00,48.29,48.3,48.12,48.14,25000.0,42.6768,42.6856,42.5266,42.5442,25000.0
2005-09-29 11:30:00,48.14,48.28,48.13,48.25,16800.0,42.5442,42.668,42.5354,42.6414,16800.0
2005-09-29 11:40:00,48.27,48.45,48.26,48.44,27200.0,42.6591,42.8182,42.6503,42.8094,27200.0
2005-09-29 11:50:00,48.44,48.52,48.25,48.29,37200.0,42.8094,42.8801,42.6414,42.6768,37200.0
2005-09-29 12:00:00,48.3,48.35,48.24,48.25,17500.0,42.6856,42.7298,42.6326,42.6414,17500.0
2005-09-29 12:10:00,48.25,48.28,48.22,48.23,42300.0,42.6414,42.668,42.6149,42.6238,42300.0
2005-09-29 12:20:00,48.23,48.24,48.18,48.2,44500.0,42.6238,42.6326,42.5796,42.5973,44500.0
2005-09-29 12:30:00,48.19,48.21,48.11,48.14,44300.0,42.5884,42.6061,42.5177,42.5442,44300.0
2005-09-29 12:40:00,48.15,48.17,48.07,48.11,45800.0,42.5531,42.5707,42.4824,42.5177,45800.0
2005-09-29 12:50:00,48.12,48.24,48.11,48.24,37200.0,42.5266,42.6326,42.5177,42.6326,37200.0
2005-09-29 13:00:00,48.24,48.32,48.23,48.24,25000.0,42.6326,42.7033,42.6238,42.6326,25000.0
2005-09-29 13:10:00,48.24,48.42,48.24,48.42,21000.0,42.6326,42.7917,42.6326,42.7917,21000.0
2005-09-29 13:20:00,48.42,48.5,48.39,48.5,36200.0,42.7917,42.8624,42.7652,42.8624,36200.0
2005-09-29 13:30:00,48.51,48.61,48.51,48.52,28100.0,42.8712,42.9596,42.8712,42.8801,28100.0
2005-09-29 13:40:00,48.52,48.53,48.46,48.47,16800.0,42.8801,42.8889,42.827,42.8359,16800.0
2005-09-29 13:50:00,48.47,48.5,48.47,48.5,15600.0,42.8359,42.8624,42.8359,42.8624,15600.0
2005-09-29 14:00:00,48.5,48.6,48.5,48.58,38700.0,42.8624,42.9508,42.8624,42.9331,38700.0
2005-09-29 14:10:00,48.58,48.59,48.56,48.58,19700.0,42.9331,42.9419,42.9154,42.9331,19700.0
2005-09-29 14:20:00,48.58,48.71,48.53,48.59,37100.0,42.9331,43.048,42.8889,42.9419,37100.0
2005-09-29 14:30:00,48.59,48.61,48.53,48.61,32600.0,42.9419,42.9596,42.8889,42.9596,32600.0
2005-09-29 14:40:00,48.6,48.64,48.47,48.49,27900.0,42.9508,42.9861,42.8359,42.8535,27900.0
2005-09-29 14:50:00,48.48,48.51,48.45,48.48,17600.0,42.8447,42.8712,42.8182,42.8447,17600.0
2005-09-29 15:00:00,48.48,48.48,48.37,48.39,28000.0,42.8447,42.8447,42.7475,42.7652,28000.0
2005-09-29 15:10:00,48.39,48.42,48.37,48.41,24300.0,42.7652,42.7917,42.7475,42.7828,24300.0
2005-09-29 15:20:00,48.41,48.48,48.37,48.48,33900.0,42.7828,42.8447,42.7475,42.8447,33900.0
2005-09-29 15:30:00,48.49,48.57,48.48,48.55,31200.0,42.8535,42.9242,42.8447,42.9066,31200.0
2005-09-29 15:40:00,48.55,48.62,48.55,48.59,44400.0,42.9066,42.9684,42.9066,42.9419,44400.0
2005-09-29 15:50:00,48.59,48.63,48.54,48.6,30000.0,42.9419,42.9773,42.8977,42.9508,30000.0
2005-09-30 09:30:00,48.6,48.66,48.31,48.31,39400.0,42.9508,43.0038,42.6945,42.6945,39400.0
2005-09-30 09:40:00,48.33,48.58,48.31,48.54,100400.0,42.7121,42.9331,42.6945,42.8977,100400.0
2005-09-30 09:50:00,48.57,48.57,48.3,48.51,60100.0,42.9242,42.9242,42.6856,42.8712,60100.0
2005-09-30 10:00:00,48.5,48.9,48.47,48.9,94300.0,42.8624,43.2159,42.8359,43.2159,94300.0
2005-09-30 10:10:00,48.91,48.91,48.76,48.76,86900.0,43.2247,43.2247,43.0922,43.0922,86900.0
2005-09-30 10:20:00,48.77,48.8,48.58,48.59,76300.0,43.101,43.1275,42.9331,42.9419,76300.0
2005-09-30 10:30:00,48.59,48.71,48.5,48.7,112500.0,42.9419,43.048,42.8624,43.0391,112500.0
2005-09-30 10:40:00,48.7,48.7,48.45,48.57,114200.0,43.0391,43.0391,42.8182,42.9242,114200.0
2005-09-30 10:50:00,48.58,48.68,48.58,48.65,74400.0,42.9331,43.0215,42.9331,42.9949,74400.0
2005-09-30 11:00:00,48.62,48.63,48.58,48.6,48800.0,42.9684,42.9773,42.9331,42.9508,48800.0
2005-09-30 11:10:00,48.6,48.69,48.59,48.63,37100.0,42.9508,43.0303,42.9419,42.9773,37100.0
2005-09-30 11:20:00,48.63,48.7,48.61,48.61,28700.0,42.9773,43.0391,42.9596,42.9596,28700.0
2005-09-30 11:30:00,48.63,48.67,48.6,48.66,44700.0,42.9773,43.0126,42.9508,43.0038,44700.0
2005-09-30 11:40:00,48.66,48.77,48.65,48.7,21900.0,43.0038,43.101,42.9949,43.0391,21900.0
2005-09-30 11:50:00,48.69,48.69,48.61,48.63,15600.0,43.0303,43.0303,42.9596,42.9773,15600.0
2005-09-30 12:00:00,48.63,48.65,48.61,48.62,20900.0,42.9773,42.9949,42.9596,42.9684,20900.0
2005-09-30 12:10:00,48.62,48.65,48.59,48.63,14900.0,42.9684,42.9949,42.9419,42.9773,14900.0
2005-09-30 12:20:00,48.64,48.68,48.63,48.68,15100.0,42.9861,43.0215,42.9773,43.0215,15100.0
2005-09-30 12:30:00,48.68,48.68,48.66,48.66,17000.0,43.0215,43.0215,43.0038,43.0038,17000.0
2005-09-30 12:40:00,48.66,48.67,48.62,48.62,35400.0,43.0038,43.0126,42.9684,42.9684,35400.0
2005-09-30 12:50:00,48.65,48.65,48.55,48.59,46700.0,42.9949,42.9949,42.9066,42.9419,46700.0
2005-09-30 13:00:00,48.6,48.6,48.56,48.56,13800.0,42.9508,42.9508,42.9154,42.9154,13800.0
2005-09-30 13:10:00,48.56,48.56,48.47,48.47,21300.0,42.9154,42.9154,42.8359,42.8359,21300.0
2005-09-30 13:20:00,48.47,48.47,48.44,48.45,49000.0,42.8359,42.8359,42.8094,42.8182,49000.0
2005-09-30 13:30:00,48.46,48.47,48.45,48.46,35500.0,42.827,42.8359,42.8182,42.827,35500.0
2005-09-30 13:40:00,48.45,48.45,48.42,48.45,26100.0,42.8182,42.8182,42.7917,42.8182,26100.0
2005-09-30 13:50:00,48.43,48.44,48.4,48.4,48700.0,42.8005,42.8094,42.774,42.774,48700.0
2005-09-30 14:00:00,48.4,48.4,48.21,48.22,38200.0,42.774,42.774,42.6061,42.6149,38200.0
2005-09-30 14:10:00,48.22,48.23,48.02,48.03,48500.0,42.6149,42.6238,42.4382,42.447,48500.0
2005-09-30 14:20:00,48.03,48.25,48.02,48.17,38100.0,42.447,42.6414,42.4382,42.5707,38100.0
2005-09-30 14:30:00,48.18,48.18,48.07,48.07,31800.0,42.5796,42.5796,42.4824,42.4824,31800.0
2005-09-30 14:40:00,48.08,48.2,48.03,48.2,38200.0,42.4912,42.5973,42.447,42.5973,38200.0
2005-09-30 14:50:00,48.2,48.2,48.14,48.18,21300.0,42.5973,42.5973,42.5442,42.5796,21300.0
2005-09-30 15:00:00,48.18,48.18,48.04,48.04,69800.0,42.5796,42.5796,42.4559,42.4559,69800.0
2005-09-30 15:10:00,48.05,48.05,47.98,47.99,67800.0,42.4647,42.4647,42.4028,42.4117,67800.0
2005-09-30 15:20:00,48.0,48.0,47.89,47.89,54400.0,42.4205,42.4205,42.3233,42.3233,54400.0
2005-09-30 15:30:00,47.9,47.96,47.86,47.87,80200.0,42.3321,42.3852,42.2968,42.3056,80200.0
2005-09-30 15:40:00,47.85,47.85,47.79,47.8,68000.0,42.2879,42.2879,42.2349,42.2438,68000.0
2005-09-30 15:50:00,47.8,47.8,47.78,47.8,114600.0,42.2438,42.2438,42.2261,42.2438,114600.0
2005-10-03 09:30:00,47.88,47.88,47.57,47.58,38000.0,42.3145,42.3145,42.0405,42.0493,38000.0
2005-10-03 09:40:00,47.58,47.6,47.42,47.43,71100.0,42.0493,42.067,41.9079,41.9168,71100.0
2005-10-03 09:50:00,47.4,47.51,47.36,47.49,91400.0,41.8902,41.9875,41.8549,41.9698,91400.0
2005-10-03 10:00:00,47.49,47.49,47.3,47.36,88500.0,41.9698,41.9698,41.8019,41.8549,88500.0
2005-10-03 10:10:00,47.33,47.36,47.15,47.16,113400.0,41.8284,41.8549,41.6693,41.6781,113400.0
2005-10-03 10:20:00,47.16,47.31,47.15,47.29,44600.0,41.6781,41.8107,41.6693,41.793,44600.0
2005-10-03 10:30:00,47.28,47.67,47.26,47.49,64300.0,41.7842,42.1289,41.7665,41.9698,64300.0
2005-10-03 10:40:00,47.48,47.52,47.45,47.52,80300.0,41.9609,41.9963,41.9344,41.9963,80300.0
2005-10-03 10:50:00,47.52,47.71,47.52,47.65,26200.0,41.9963,42.1642,41.9963,42.1112,26200.0
2005-10-03 11:00:00,47.66,47.76,47.63,47.72,30800.0,42.12,42.2084,42.0935,42.1731,30800.0
2005-10-03 11:10:00,47.72,47.86,47.72,47.86,29800.0,42.1731,42.2968,42.1731,42.2968,29800.0
2005-10-03 11:20:00,47.85,47.87,47.73,47.73,26700.0,42.2879,42.3056,42.1819,42.1819,26700.0
2005-10-03 11:30:00,47.73,47.73,47.57,47.57,44400.0,42.1819,42.1819,42.0405,42.0405,44400.0
2005-10-03 11:40:00,47.57,47.58,47.53,47.57,15100.0,42.0405,42.0493,42.0051,42.0405,15100.0
2005-10-03 11:50:00,47.58,47.62,47.57,47.62,106200.0,42.0493,42.0847,42.0405,42.0847,106200.0
2005-10-03 12:00:00,47.62,47.62,47.55,47.61,35600.0,42.0847,42.0847,42.0228,42.0758,35600.0
2005-10-03 12:10:00,47.62,47.67,47.61,47.67,10700.0,42.0847,42.1289,42.0758,42.1289,10700.0
2005-10-03 12:20:00,47.68,47.73,47.67,47.7,16900.0,42.1377,42.1819,42.1289,42.1554,16900.0
2005-10-03 12:30:00,47.7,47.74,47.67,47.71,15900.0,42.1554,42.1907,42.1289,42.1642,15900.0
2005-10-03 12:40:00,47.71,47.88,47.69,47.85,43600.0,42.1642,42.3145,42.1465,42.2879,43600.0
2005-10-03 12:50:00,47.88,47.94,47.87,47.93,33900.0,42.3145,42.3675,42.3056,42.3586,33900.0
2005-10-03 13:00:00,47.93,48.1,47.93,48.07,48700.0,42.3586,42.5089,42.3586,42.4824,48700.0
2005-10-03 13:10:00,47.98,48.08,47.96,47.97,52800.0,42.4028,42.4912,42.3852,42.394,52800.0
2005-10-03 13:20:00,47.97,48.0,47.92,47.94,20200.0,42.394,42.4205,42.3498,42.3675,20200.0
2005-10-03 13:30:00,47.95,47.99,47.92,47.95,17300.0,42.3763,42.4117,42.3498,42.3763,17300.0
2005-10-03 13:40:00,47.98,48.05,47.97,48.03,22400.0,42.4028,42.4647,42.394,42.447,22400.0
2005-10-03 13:50:00,48.04,48.09,47.96,47.99,42900.0,42.4559,42.5,42.3852,42.4117,42900.0
2005-10-03 14:00:00,47.99,48.19,47.98,48.19,68600.0,42.4117,42.5884,42.4028,42.5884,68600.0
2005-10-03 14:10:00,48.19,48.22,48.12,48.14,22700.0,42.5884,42.6149,42.5266,42.5442,22700.0
2005-10-03 14:20:00,48.14,48.2,48.14,48.17,66100.0,42.5442,42.5973,42.5442,42.5707,66100.0
2005-10-03 14:30:00,48.16,48.22,48.13,48.22,55600.0,42.5619,42.6149,42.5354,42.6149,55600.0
2005-10-03 14:40:00,48.23,48.4,48.22,48.39,31900.0,42.6238,42.774,42.6149,42.7652,31900.0
2005-10-03 14:50:00,48.39,48.42,48.29,48.4,48700.0,42.7652,42.7917,42.6768,42.774,48700.0
2005-10-03 15:00:00,48.4,48.49,48.4,48.46,113400.0,42.774,42.8535,42.774,42.827,113400.0
2005-10-03 15:10:00,48.46,48.61,48.46,48.6,107100.0,42.827,42.9596,42.827,42.9508,107100.0
2005-10-03 15:20:00,48.59,48.6,48.34,48.35,60900.0,42.9419,42.9508,42.721,42.7298,60900.0
2005-10-03 15:30:00,48.35,48.51,48.35,48.5,63200.0,42.7298,42.8712,42.7298,42.8624,63200.0
2005-10-03 15:40:00,48.5,48.5,48.43,48.45,65600.0,42.8624,42.8624,42.8005,42.8182,65600.0
2005-10-03 15:50:00,48.44,48.5,48.42,48.5,159100.0,42.8094,42.8624,42.7917,42.8624,159100.0
2005-10-04 09:30:00,48.5,48.6,48.5,48.6,31800.0,42.8624,42.9508,42.8624,42.9508,31800.0
2005-10-04 09:40:00,48.58,48.74,48.5,48.57,44000.0,42.9331,43.0745,42.8624,42.9242,44000.0
2005-10-04 09:50:00,48.58,48.7,48.55,48.57,109900.0,42.9331,43.0391,42.9066,42.9242,109900.0
2005-10-04 10:00:00,48.54,48.65,48.54,48.62,103400.0,42.8977,42.9949,42.8977,42.9684,103400.0
2005-10-04 10:10:00,48.64,48.64,48.5,48.51,113000.0,42.9861,42.9861,42.8624,42.8712,113000.0
2005-10-04 10:20:00,48.52,48.54,48.4,48.42,96900.0,42.8801,42.8977,42.774,42.7917,96900.0
2005-10-04 10:30:00,48.42,48.43,48.23,48.23,77500.0,42.7917,42.8005,42.6238,42.6238,77500.0
2005-10-04 10:40:00,48.23,48.24,48.14,48.16,25800.0,42.6238,42.6326,42.5442,42.5619,25800.0
2005-10-04 10:50:00,48.16,48.36,48.16,48.3,81600.0,42.5619,42.7387,42.5619,42.6856,81600.0
2005-10-04 11:00:00,48.29,48.32,48.24,48.24,13300.0,42.6768,42.7033,42.6326,42.6326,13300.0
2005-10-04 11:10:00,48.23,48.25,48.12,48.13,41100.0,42.6238,42.6414,42.5266,42.5354,41100.0
2005-10-04 11:20:00,48.13,48.14,47.94,47.98,64600.0,42.5354,42.5442,42.3675,42.4028,64600.0
2005-10-04 11:30:00,47.98,48.03,47.85,47.85,50000.0,42.4028,42.447,42.2879,42.2879,50000.0
2005-10-04 11:40:00,47.84,48.03,47.84,48.03,24800.0,42.2791,42.447,42.2791,42.447,24800.0
2005-10-04 11:50:00,48.03,48.08,47.85,47.87,131400.0,42.447,42.4912,42.2879,42.3056,131400.0
2005-10-04 12:00:00,47.86,47.86,47.75,47.75,58500.0,42.2968,42.2968,42.1996,42.1996,58500.0
2005-10-04 12:10:00,47.75,47.86,47.73,47.85,41700.0,42.1996,42.2968,42.1819,42.2879,41700.0
2005-10-04 12:20:00,47.85,47.85,47.6,47.71,72000.0,42.2879,42.2879,42.067,42.1642,72000.0
2005-10-04 12:30:00,47.71,47.77,47.62,47.62,26400.0,42.1642,42.2172,42.0847,42.0847,26400.0
2005-10-04 12:40:00,47.59,47.72,47.5,47.63,91600.0,42.0582,42.1731,41.9786,42.0935,91600.0
2005-10-04 12:50:00,47.65,47.74,47.63,47.74,23900.0,42.1112,42.1907,42.0935,42.1907,23900.0
2005-10-04 13:00:00,47.74,47.74,47.65,47.71,34200.0,42.1907,42.1907,42.1112,42.1642,34200.0
2005-10-04 13:10:00,47.71,47.71,47.64,47.71,25000.0,42.1642,42.1642,42.1023,42.1642,25000.0
2005-10-04 13:20:00,47.71,47.92,47.71,47.92,24400.0,42.1642,42.3498,42.1642,42.3498,24400.0
2005-10-04 13:30:00,47.93,47.94,47.72,47.72,30000.0,42.3586,42.3675,42.1731,42.1731,30000.0
2005-10-04 13:40:00,47.72,47.84,47.72,47.82,14100.0,42.1731,42.2791,42.1731,42.2614,14100.0
2005-10-04 13:50:00,47.82,47.84,47.64,47.69,93100.0,42.2614,42.2791,42.1023,42.1465,93100.0
2005-10-04 14:00:00,47.69,47.7,47.61,47.62,92200.0,42.1465,42.1554,42.0758,42.0847,92200.0
2005-10-04 14:10:00,47.61,47.74,47.6,47.73,24400.0,42.0758,42.1907,42.067,42.1819,24400.0
2005-10-04 14:20:00,47.73,47.74,47.55,47.57,26200.0,42.1819,42.1907,42.0228,42.0405,26200.0
2005-10-04 14:30:00,47.57,47.6,47.53,47.55,24300.0,42.0405,42.067,42.0051,42.0228,24300.0
2005-10-04 14:40:00,47.55,47.73,47.51,47.71,36500.0,42.0228,42.1819,41.9875,42.1642,36500.0
2005-10-04 14:50:00,47.7,47.71,47.5,47.5,66100.0,42.1554,42.1642,41.9786,41.9786,66100.0
2005-10-04 15:00:00,47.5,47.61,47.44,47.59,91800.0,41.9786,42.0758,41.9256,42.0582,91800.0
2005-10-04 15:10:00,47.61,47.65,47.45,47.45,71400.0,42.0758,42.1112,41.9344,41.9344,71400.0
2005-10-04 15:20:00,47.46,47.54,47.37,47.38,39700.0,41.9433,42.014,41.8637,41.8726,39700.0
2005-10-04 15:30:00,47.38,47.49,47.33,47.49,30200.0,41.8726,41.9698,41.8284,41.9698,30200.0
2005-10-04 15:40:00,47.49,47.52,47.36,47.4,49300.0,41.9698,41.9963,41.8549,41.8902,49300.0
2005-10-04 15:50:00,47.4,47.43,47.2,47.31,89800.0,41.8902,41.9168,41.7135,41.8107,89800.0
2005-10-05 09:30:00,47.37,47.66,47.27,47.62,31100.0,41.8637,42.12,41.7754,42.0847,31100.0
2005-10-05 09:40:00,47.59,47.6,47.38,47.4,58100.0,42.0582,42.067,41.8726,41.8902,58100.0
2005-10-05 09:50:00,47.42,47.43,47.22,47.32,59200.0,41.9079,41.9168,41.7312,41.8195,59200.0
2005-10-05 10:00:00,47.33,47.33,47.15,47.26,68900.0,41.8284,41.8284,41.6693,41.7665,68900.0
2005-10-05 10:10:00,47.28,47.28,47.19,47.24,107100.0,41.7842,41.7842,41.7047,41.7488,107100.0
2005-10-05 10:20:00,47.24,47.25,47.14,47.16,55600.0,41.7488,41.7577,41.6605,41.6781,55600.0
2005-10-05 10:30:00,47.16,47.16,47.05,47.11,50000.0,41.6781,41.6781,41.5809,41.634,50000.0
2005-10-05 10:40:00,47.11,47.3,47.07,47.28,34000.0,41.634,41.8019,41.5986,41.7842,34000.0
2005-10-05 10:50:00,47.28,47.35,47.28,47.35,93100.0,41.7842,41.8461,41.7842,41.8461,93100.0
2005-10-05 11:00:00,47.35,47.35,47.12,47.14,237300.0,41.8461,41.8461,41.6428,41.6605,237300.0
2005-10-05 11:10:00,47.18,47.22,47.06,47.09,60700.0,41.6958,41.7312,41.5898,41.6163,60700.0
2005-10-05 11:20:00,47.09,47.27,47.0,47.0,52900.0,41.6163,41.7754,41.5367,41.5367,52900.0
2005-10-05 11:30:00,47.01,47.01,46.84,46.84,39600.0,41.5456,41.5456,41.3953,41.3953,39600.0
2005-10-05 11:40:00,46.84,46.98,46.8,46.96,28400.0,41.3953,41.5191,41.36,41.5014,28400.0
2005-10-05 11:50:00,46.96,46.97,46.86,46.88,33900.0,41.5014,41.5102,41.413,41.4307,33900.0
2005-10-05 12:00:00,46.88,46.95,46.83,46.88,31000.0,41.4307,41.4926,41.3865,41.4307,31000.0
2005-10-05 12:10:00,46.88,46.99,46.87,46.93,34900.0,41.4307,41.5279,41.4219,41.4749,34900.0
2005-10-05 12:20:00,46.92,46.99,46.92,46.96,70500.0,41.466,41.5279,41.466,41.5014,70500.0
2005-10-05 12:30:00,46.97,46.97,46.83,46.84,26400.0,41.5102,41.5102,41.3865,41.3953,26400.0
2005-10-05 12:40:00,46.84,46.86,46.79,46.86,21300.0,41.3953,41.413,41.3512,41.413,21300.0
2005-10-05 12:50:00,46.85,46.86,46.68,46.71,26800.0,41.4042,41.413,41.2539,41.2805,26800.0
2005-10-05 13:00:00,46.71,46.8,46.7,46.75,33500.0,41.2805,41.36,41.2716,41.3158,33500.0
2005-10-05 13:10:00,46.76,46.8,46.76,46.77,29100.0,41.3246,41.36,41.3246,41.3335,29100.0
2005-10-05 13:20:00,46.77,46.79,46.76,46.76,35900.0,41.3335,41.3512,41.3246,41.3246,35900.0
2005-10-05 13:30:00,46.76,46.77,46.56,46.57,53900.0,41.3246,41.3335,41.1479,41.1567,53900.0
2005-10-05 13:40:00,46.57,46.57,46.45,46.46,51800.0,41.1567,41.1567,41.0507,41.0595,51800.0
2005-10-05 13:50:00,46.46,46.6,46.44,46.55,25800.0,41.0595,41.1832,41.0418,41.1391,25800.0
2005-10-05 14:00:00,46.54,46.55,46.44,46.44,30700.0,41.1302,41.1391,41.0418,41.0418,30700.0
2005-10-05 14:10:00,46.44,46.44,46.37,46.42,49000.0,41.0418,41.0418,40.98,41.0242,49000.0
2005-10-05 14:20:00,46.42,46.43,46.31,46.31,51000.0,41.0242,41.033,40.9269,40.9269,51000.0
2005-10-05 14:30:00,46.31,46.31,46.15,46.18,83500.0,40.9269,40.9269,40.7855,40.8121,83500.0
2005-10-05 14:40:00,46.2,46.23,46.08,46.19,72700.0,40.8297,40.8562,40.7237,40.8209,72700.0
2005-10-05 14:50:00,46.19,46.2,45.9,46.01,87700.0,40.8209,40.8297,40.5646,40.6618,87700.0
2005-10-05 15:00:00,46.0,46.21,46.0,46.17,63500.0,40.653,40.8386,40.653,40.8032,63500.0
2005-10-05 15:10:00,46.18,46.27,46.14,46.22,41400.0,40.8121,40.8916,40.7767,40.8474,41400.0
2005-10-05 15:20:00,46.21,46.21,46.07,46.09,45300.0,40.8386,40.8386,40.7148,40.7325,45300.0
2005-10-05 15:30:00,46.1,46.1,45.88,45.88,67300.0,40.7414,40.7414,40.5469,40.5469,67300.0
2005-10-05 15:40:00,45.88,45.89,45.66,45.72,128600.0,40.5469,40.5558,40.3525,40.4055,128600.0
2005-10-05 15:50:00,45.7,45.73,45.6,45.65,141700.0,40.3879,40.4144,40.2995,40.3437,141700.0
2005-10-06 09:30:00,44.7,45.62,44.7,45.11,40200.0,39.5041,40.3172,39.5041,39.8664,40200.0
2005-10-06 09:40:00,45.13,45.65,44.95,44.99,77400.0,39.8841,40.3437,39.725,39.7604,77400.0
2005-10-06 09:50:00,44.99,45.67,44.9,45.48,81700.0,39.7604,40.3613,39.6808,40.1934,81700.0
2005-10-06 10:00:00,45.48,45.48,45.25,45.26,49800.0,40.1934,40.1934,39.9902,39.999,49800.0
2005-10-06 10:10:00,45.27,45.31,45.11,45.19,55700.0,40.0078,40.0432,39.8664,39.9371,55700.0
2005-10-06 10:20:00,45.19,45.24,44.95,45.24,90500.0,39.9371,39.9813,39.725,39.9813,90500.0
2005-10-06 10:30:00,45.24,45.26,45.08,45.18,60800.0,39.9813,39.999,39.8399,39.9283,60800.0
2005-10-06 10:40:00,45.19,45.73,45.19,45.45,80300.0,39.9371,40.4144,39.9371,40.1669,80300.0
2005-10-06 10:50:00,45.51,45.51,45.36,45.39,38400.0,40.2199,40.2199,40.0874,40.1139,38400.0
2005-10-06 11:00:00,45.44,45.6,45.36,45.52,35600.0,40.1581,40.2995,40.0874,40.2288,35600.0
2005-10-06 11:10:00,45.52,45.72,45.52,45.72,20600.0,40.2288,40.4055,40.2288,40.4055,20600.0
2005-10-06 11:20:00,45.72,45.73,45.66,45.72,21700.0,40.4055,40.4144,40.3525,40.4055,21700.0
2005-10-06 11:30:00,45.73,45.81,45.6,45.72,37200.0,40.4144,40.4851,40.2995,40.4055,37200.0
2005-10-06 11:40:00,45.72,45.8,45.72,45.78,20900.0,40.4055,40.4762,40.4055,40.4586,20900.0
2005-10-06 11:50:00,45.77,45.99,45.77,45.98,31200.0,40.4497,40.6441,40.4497,40.6353,31200.0
2005-10-06 12:00:00,45.98,46.03,45.98,45.99,21600.0,40.6353,40.6795,40.6353,40.6441,21600.0
2005-10-06 12:10:00,45.99,46.04,45.93,45.93,27200.0,40.6441,40.6883,40.5911,40.5911,27200.0
2005-10-06 12:20:00,45.96,45.99,45.8,45.81,15800.0,40.6176,40.6441,40.4762,40.4851,15800.0
2005-10-06 12:30:00,45.83,45.96,45.83,45.95,21200.0,40.5027,40.6176,40.5027,40.6088,21200.0
2005-10-06 12:40:00,45.95,45.95,45.84,45.92,14300.0,40.6088,40.6088,40.5116,40.5823,14300.0
2005-10-06 12:50:00,45.91,45.92,45.8,45.91,25700.0,40.5734,40.5823,40.4762,40.5734,25700.0
2005-10-06 13:00:00,45.93,46.0,45.91,45.93,26000.0,40.5911,40.653,40.5734,40.5911,26000.0
2005-10-06 13:10:00,45.9,45.94,45.82,45.82,34500.0,40.5646,40.6,40.4939,40.4939,34500.0
2005-10-06 13:20:00,45.83,45.86,45.78,45.78,21400.0,40.5027,40.5293,40.4586,40.4586,21400.0
2005-10-06 13:30:00,45.78,45.82,45.73,45.8,13700.0,40.4586,40.4939,40.4144,40.4762,13700.0
2005-10-06 13:40:00,45.82,45.83,45.75,45.75,13900.0,40.4939,40.5027,40.432,40.432,13900.0
2005-10-06 13:50:00,45.74,45.74,45.52,45.53,20500.0,40.4232,40.4232,40.2288,40.2376,20500.0
2005-10-06 14:00:00,45.52,45.52,45.37,45.47,30000.0,40.2288,40.2288,40.0962,40.1846,30000.0
2005-10-06 14:10:00,45.45,45.57,45.45,45.52,23200.0,40.1669,40.273,40.1669,40.2288,23200.0
2005-10-06 14:20:00,45.54,45.56,45.47,45.51,15300.0,40.2465,40.2641,40.1846,40.2199,15300.0
2005-10-06 14:30:00,45.51,45.61,45.49,45.54,31000.0,40.2199,40.3083,40.2023,40.2465,31000.0
2005-10-06 14:40:00,45.54,45.7,45.54,45.7,34500.0,40.2465,40.3879,40.2465,40.3879,34500.0
2005-10-06 14:50:00,45.69,45.72,45.6,45.66,88300.0,40.379,40.4055,40.2995,40.3525,88300.0
2005-10-06 15:00:00,45.67,45.69,45.58,45.58,59500.0,40.3613,40.379,40.2818,40.2818,59500.0
2005-10-06 15:10:00,45.58,45.74,45.58,45.7,45900.0,40.2818,40.4232,40.2818,40.3879,45900.0
2005-10-06 15:20:00,45.7,45.7,45.5,45.5,38500.0,40.3879,40.3879,40.2111,40.2111,38500.0
2005-10-06 15:30:00,45.5,45.5,45.24,45.25,152500.0,40.2111,40.2111,39.9813,39.9902,152500.0
2005-10-06 15:40:00,45.25,45.54,45.24,45.54,66500.0,39.9902,40.2465,39.9813,40.2465,66500.0
2005-10-06 15:50:00,45.54,45.6,45.4,45.53,174200.0,40.2465,40.2995,40.1227,40.2376,174200.0
2005-10-07 09:30:00,45.61,45.95,45.61,45.83,28000.0,40.3083,40.6088,40.3083,40.5027,28000.0
2005-10-07 09:40:00,45.85,46.41,45.84,46.27,53400.0,40.5204,41.0153,40.5116,40.8916,53400.0
2005-10-07 09:50:00,46.27,46.3,45.96,46.0,59900.0,40.8916,40.9181,40.6176,40.653,59900.0
2005-10-07 10:00:00,45.98,46.08,45.87,45.96,123700.0,40.6353,40.7237,40.5381,40.6176,123700.0
2005-10-07 10:10:00,45.96,45.97,45.74,45.74,59500.0,40.6176,40.6265,40.4232,40.4232,59500.0
2005-10-07 10:20:00,45.74,45.74,45.65,45.65,54500.0,40.4232,40.4232,40.3437,40.3437,54500.0
2005-10-07 10:30:00,45.66,45.72,45.62,45.7,33200.0,40.3525,40.4055,40.3172,40.3879,33200.0
2005-10-07 10:40:00,45.7,45.73,45.37,45.38,121200.0,40.3879,40.4144,40.0962,40.1051,121200.0
2005-10-07 10:50:00,45.37,45.58,45.34,45.54,27000.0,40.0962,40.2818,40.0697,40.2465,27000.0
2005-10-07 11:00:00,45.54,45.63,45.53,45.6,34200.0,40.2465,40.326,40.2376,40.2995,34200.0
2005-10-07 11:10:00,45.61,45.65,45.52,45.52,17900.0,40.3083,40.3437,40.2288,40.2288,17900.0
2005-10-07 11:20:00,45.5,45.59,45.5,45.57,19200.0,40.2111,40.2906,40.2111,40.273,19200.0
2005-10-07 11:30:00,45.57,45.58,45.49,45.5,15300.0,40.273,40.2818,40.2023,40.2111,15300.0
2005-10-07 11:40:00,45.48,45.48,45.42,45.43,57500.0,40.1934,40.1934,40.1404,40.1492,57500.0
2005-10-07 11:50:00,45.43,45.54,45.42,45.51,36200.0,40.1492,40.2465,40.1404,40.2199,36200.0
2005-10-07 12:00:00,45.51,45.53,45.43,45.45,43700.0,40.2199,40.2376,40.1492,40.1669,43700.0
2005-10-07 12:10:00,45.46,45.54,45.43,45.45,24600.0,40.1758,40.2465,40.1492,40.1669,24600.0
2005-10-07 12:20:00,45.45,45.45,45.31,45.43,24200.0,40.1669,40.1669,40.0432,40.1492,24200.0
2005-10-07 12:30:00,45.43,45.5,45.41,45.45,37700.0,40.1492,40.2111,40.1316,40.1669,37700.0
2005-10-07 12:40:00,45.45,45.58,45.44,45.57,9600.0,40.1669,40.2818,40.1581,40.273,9600.0
2005-10-07 12:50:00,45.58,45.59,45.53,45.53,18100.0,40.2818,40.2906,40.2376,40.2376,18100.0
2005-10-07 13:00:00,45.53,45.65,45.48,45.65,19400.0,40.2376,40.3437,40.1934,40.3437,19400.0
2005-10-07 13:10:00,45.64,45.75,45.64,45.75,23000.0,40.3348,40.432,40.3348,40.432,23000.0
2005-10-07 13:20:00,45.75,45.75,45.57,45.57,32900.0,40.432,40.432,40.273,40.273,32900.0
2005-10-07 13:30:00,45.6,45.66,45.49,45.65,24900.0,40.2995,40.3525,40.2023,40.3437,24900.0
2005-10-07 13:40:00,45.65,45.67,45.64,45.66,5800.0,40.3437,40.3613,40.3348,40.3525,5800.0
2005-10-07 13:50:00,45.65,45.65,45.55,45.58,12400.0,40.3437,40.3437,40.2553,40.2818,12400.0
2005-10-07 14:00:00,45.58,45.69,45.53,45.54,24400.0,40.2818,40.379,40.2376,40.2465,24400.0
2005-10-07 14:10:00,45.51,45.62,45.51,45.59,11900.0,40.2199,40.3172,40.2199,40.2906,11900.0
2005-10-07 14:20:00,45.59,45.71,45.55,45.55,17800.0,40.2906,40.3967,40.2553,40.2553,17800.0
2005-10-07 14:30:00,45.54,45.65,45.52,45.65,21600.0,40.2465,40.3437,40.2288,40.3437,21600.0
2005-10-07 14:40:00,45.64,45.7,45.61,45.67,40500.0,40.3348,40.3879,40.3083,40.3613,40500.0
2005-10-07 14:50:00,45.66,45.73,45.66,45.68,20700.0,40.3525,40.4144,40.3525,40.3702,20700.0
2005-10-07 15:00:00,45.66,45.68,45.55,45.59,32700.0,40.3525,40.3702,40.2553,40.2906,32700.0
2005-10-07 15:10:00,45.58,45.62,45.43,45.48,216200.0,40.2818,40.3172,40.1492,40.1934,216200.0
2005-10-07 15:20:00,45.48,45.51,45.45,45.51,73400.0,40.1934,40.2199,40.1669,40.2199,73400.0
2005-10-07 15:30:00,45.51,45.7,45.42,45.69,98800.0,40.2199,40.3879,40.1404,40.379,98800.0
2005-10-07 15:40:00,45.7,45.71,45.54,45.54,74600.0,40.3879,40.3967,40.2465,40.2465,74600.0
2005-10-07 15:50:00,45.55,45.56,45.53,45.56,57600.0,40.2553,40.2641,40.2376,40.2641,57600.0
2005-10-10 09:30:00,45.71,45.94,45.6,45.93,23100.0,40.3967,40.6,40.2995,40.5911,23100.0
2005-10-10 09:40:00,45.93,46.02,45.93,45.97,60400.0,40.5911,40.6707,40.5911,40.6265,60400.0
2005-10-10 09:50:00,45.96,45.96,45.8,45.85,68500.0,40.6176,40.6176,40.4762,40.5204,68500.0
2005-10-10 10:00:00,45.85,45.85,45.66,45.69,32500.0,40.5204,40.5204,40.3525,40.379,32500.0
2005-10-10 10:10:00,45.66,45.68,45.51,45.53,30800.0,40.3525,40.3702,40.2199,40.2376,30800.0
2005-10-10 10:20:00,45.54,45.54,45.35,45.35,28800.0,40.2465,40.2465,40.0785,40.0785,28800.0
2005-10-10 10:30:00,45.37,45.48,45.37,45.39,53900.0,40.0962,40.1934,40.0962,40.1139,53900.0
2005-10-10 10:40:00,45.39,45.64,45.39,45.62,49200.0,40.1139,40.3348,40.1139,40.3172,49200.0
2005-10-10 10:50:00,45.63,45.73,45.62,45.68,35900.0,40.326,40.4144,40.3172,40.3702,35900.0
2005-10-10 11:00:00,45.68,45.92,45.68,45.72,42500.0,40.3702,40.5823,40.3702,40.4055,42500.0
2005-10-10 11:10:00,45.73,45.79,45.73,45.77,26100.0,40.4144,40.4674,40.4144,40.4497,26100.0
2005-10-10 11:20:00,45.77,45.9,45.77,45.85,42000.0,40.4497,40.5646,40.4497,40.5204,42000.0
2005-10-10 11:30:00,45.89,45.89,45.76,45.77,29000.0,40.5558,40.5558,40.4409,40.4497,29000.0
2005-10-10 11:40:00,45.76,45.76,45.72,45.75,25500.0,40.4409,40.4409,40.4055,40.432,25500.0
2005-10-10 11:50:00,45.75,45.79,45.71,45.72,29700.0,40.432,40.4674,40.3967,40.4055,29700.0
2005-10-10 12:00:00,45.73,45.8,45.73,45.77,25000.0,40.4144,40.4762,40.4144,40.4497,25000.0
2005-10-10 12:10:00,45.77,45.78,45.69,45.7,57600.0,40.4497,40.4586,40.379,40.3879,57600.0
2005-10-10 12:20:00,45.7,45.78,45.7,45.74,43900.0,40.3879,40.4586,40.3879,40.4232,43900.0
2005-10-10 12:30:00,45.74,45.81,45.74,45.79,40800.0,40.4232,40.4851,40.4232,40.4674,40800.0
2005-10-10 12:40:00,45.79,45.85,45.79,45.82,30700.0,40.4674,40.5204,40.4674,40.4939,30700.0
2005-10-10 12:50:00,45.83,45.93,45.83,45.87,33400.0,40.5027,40.5911,40.5027,40.5381,33400.0
2005-10-10 13:00:00,45.87,45.9,45.8,45.8,21500.0,40.5381,40.5646,40.4762,40.4762,21500.0
2005-10-10 13:10:00,45.8,45.87,45.79,45.86,20400.0,40.4762,40.5381,40.4674,40.5293,20400.0
2005-10-10 13:20:00,45.86,45.86,45.8,45.8,34500.0,40.5293,40.5293,40.4762,40.4762,34500.0
2005-10-10 13:30:00,45.8,45.81,45.8,45.81,14400.0,40.4762,40.4851,40.4762,40.4851,14400.0
2005-10-10 13:40:00,45.81,45.85,45.8,45.82,42100.0,40.4851,40.5204,40.4762,40.4939,42100.0
2005-10-10 13:50:00,45.82,45.83,45.81,45.81,19600.0,40.4939,40.5027,40.4851,40.4851,19600.0
2005-10-10 14:00:00,45.82,45.82,45.76,45.76,47000.0,40.4939,40.4939,40.4409,40.4409,47000.0
2005-10-10 14:10:00,45.76,45.77,45.75,45.75,13300.0,40.4409,40.4497,40.432,40.432,13300.0
2005-10-10 14:20:00,45.75,45.76,45.73,45.73,33500.0,40.432,40.4409,40.4144,40.4144,33500.0
2005-10-10 14:30:00,45.73,45.75,45.71,45.73,31700.0,40.4144,40.432,40.3967,40.4144,31700.0
2005-10-10 14:40:00,45.74,45.77,45.73,45.73,67000.0,40.4232,40.4497,40.4144,40.4144,67000.0
2005-10-10 14:50:00,45.73,45.88,45.72,45.87,55700.0,40.4144,40.5469,40.4055,40.5381,55700.0
2005-10-10 15:00:00,45.87,45.87,45.77,45.83,66700.0,40.5381,40.5381,40.4497,40.5027,66700.0
2005-10-10 15:10:00,45.83,45.93,45.83,45.93,73100.0,40.5027,40.5911,40.5027,40.5911,73100.0
2005-10-10 15:20:00,45.92,45.96,45.87,45.88,56700.0,40.5823,40.6176,40.5381,40.5469,56700.0
2005-10-10 15:30:00,45.88,45.95,45.88,45.94,95100.0,40.5469,40.6088,40.5469,40.6,95100.0
2005-10-10 15:40:00,45.93,45.98,45.93,45.97,68400.0,40.5911,40.6353,40.5911,40.6265,68400.0
2005-10-10 15:50:00,45.98,46.05,45.89,45.89,84700.0,40.6353,40.6972,40.5558,40.5558,84700.0
2005-10-11 09:30:00,46.11,46.55,46.11,46.55,49200.0,40.7502,41.1391,40.7502,41.1391,49200.0
2005-10-11 09:40:00,46.55,46.74,46.34,46.46,53600.0,41.1391,41.307,40.9535,41.0595,53600.0
2005-10-11 09:50:00,46.43,46.53,46.39,46.5,66900.0,41.033,41.1214,40.9976,41.0949,66900.0
2005-10-11 10:00:00,46.5,46.56,46.38,46.47,37400.0,41.0949,41.1479,40.9888,41.0683,37400.0
2005-10-11 10:10:00,46.45,46.48,46.13,46.22,58200.0,41.0507,41.0772,40.7679,40.8474,58200.0
2005-10-11 10:20:00,46.2,46.35,46.13,46.33,26700.0,40.8297,40.9623,40.7679,40.9446,26700.0
2005-10-11 10:30:00,46.33,46.4,46.3,46.3,25800.0,40.9446,41.0065,40.9181,40.9181,25800.0
2005-10-11 10:40:00,46.3,46.31,46.19,46.2,44200.0,40.9181,40.9269,40.8209,40.8297,44200.0
2005-10-11 10:50:00,46.2,46.28,46.12,46.28,45000.0,40.8297,40.9004,40.759,40.9004,45000.0
2005-10-11 11:00:00,46.26,46.27,46.21,46.27,24600.0,40.8828,40.8916,40.8386,40.8916,24600.0
2005-10-11 11:10:00,46.24,46.28,46.22,46.27,16900.0,40.8651,40.9004,40.8474,40.8916,16900.0
2005-10-11 11:20:00,46.28,46.28,46.1,46.1,22800.0,40.9004,40.9004,40.7414,40.7414,22800.0
2005-10-11 11:30:00,46.09,46.1,45.98,46.02,21800.0,40.7325,40.7414,40.6353,40.6707,21800.0
2005-10-11 11:40:00,46.02,46.1,46.0,46.0,24300.0,40.6707,40.7414,40.653,40.653,24300.0
2005-10-11 11:50:00,46.0,46.05,46.0,46.04,15300.0,40.653,40.6972,40.653,40.6883,15300.0
2005-10-11 12:00:00,46.04,46.05,45.96,45.96,13000.0,40.6883,40.6972,40.6176,40.6176,13000.0
2005-10-11 12:10:00,45.98,45.98,45.82,45.87,15300.0,40.6353,40.6353,40.4939,40.5381,15300.0
2005-10-11 12:20:00,45.79,45.82,45.55,45.65,27000.0,40.4674,40.4939,40.2553,40.3437,27000.0
2005-10-11 12:30:00,45.62,45.7,45.58,45.7,29400.0,40.3172,40.3879,40.2818,40.3879,29400.0
2005-10-11 12:40:00,45.7,45.8,45.7,45.74,19200.0,40.3879,40.4762,40.3879,40.4232,19200.0
2005-10-11 12:50:00,45.73,45.75,45.64,45.66,10000.0,40.4144,40.432,40.3348,40.3525,10000.0
2005-10-11 13:00:00,45.66,45.75,45.6,45.71,22000.0,40.3525,40.432,40.2995,40.3967,22000.0
2005-10-11 13:10:00,45.76,45.76,45.56,45.66,25600.0,40.4409,40.4409,40.2641,40.3525,25600.0
2005-10-11 13:20:00,45.69,45.8,45.68,45.8,10000.0,40.379,40.4762,40.3702,40.4762,10000.0
2005-10-11 13:30:00,45.8,45.86,45.73,45.75,28100.0,40.4762,40.5293,40.4144,40.432,28100.0
2005-10-11 13:40:00,45.75,45.78,45.72,45.73,8100.0,40.432,40.4586,40.4055,40.4144,8100.0
2005-10-11 13:50:00,45.74,45.75,45.69,45.73,17900.0,40.4232,40.432,40.379,40.4144,17900.0
2005-10-11 14:00:00,45.73,45.75,45.62,45.73,17700.0,40.4144,40.432,40.3172,40.4144,17700.0
2005-10-11 14:10:00,45.73,45.93,45.72,45.86,59600.0,40.4144,40.5911,40.4055,40.5293,59600.0
2005-10-11 14:20:00,45.82,45.91,45.78,45.84,18600.0,40.4939,40.5734,40.4586,40.5116,18600.0
2005-10-11 14:30:00,45.82,45.9,45.76,45.87,29500.0,40.4939,40.5646,40.4409,40.5381,29500.0
2005-10-11 14:40:00,45.89,46.07,45.85,46.04,40500.0,40.5558,40.7148,40.5204,40.6883,40500.0
2005-10-11 14:50:00,46.05,46.06,45.91,45.94,15200.0,40.6972,40.706,40.5734,40.6,15200.0
2005-10-11 15:00:00,45.95,46.06,45.95,45.97,17400.0,40.6088,40.706,40.6088,40.6265,17400.0
2005-10-11 15:10:00,45.97,46.07,45.97,46.03,16300.0,40.6265,40.7148,40.6265,40.6795,16300.0
2005-10-11 15:20:00,46.04,46.04,45.8,45.81,20000.0,40.6883,40.6883,40.4762,40.4851,20000.0
2005-10-11 15:30:00,45.8,45.82,45.69,45.72,50400.0,40.4762,40.4939,40.379,40.4055,50400.0
2005-10-11 15:40:00,45.72,45.81,45.72,45.79,14000.0,40.4055,40.4851,40.4055,40.4674,14000.0
2005-10-11 15:50:00,45.79,45.79,45.73,45.74,20700.0,40.4674,40.4674,40.4144,40.4232,20700.0
2005-10-12 09:30:00,45.6,45.69,45.55,45.68,18600.0,40.2995,40.379,40.2553,40.3702,18600.0
2005-10-12 09:40:00,45.64,45.79,45.36,45.76,65500.0,40.3348,40.4674,40.0874,40.4409,65500.0
2005-10-12 09:50:00,45.76,45.89,45.69,45.85,30500.0,40.4409,40.5558,40.379,40.5204,30500.0
2005-10-12 10:00:00,45.9,45.99,45.82,45.82,27200.0,40.5646,40.6441,40.4939,40.4939,27200.0
2005-10-12 10:10:00,45.79,45.79,45.58,45.66,25200.0,40.4674,40.4674,40.2818,40.3525,25200.0
2005-10-12 10:20:00,45.64,45.66,45.48,45.6,26800.0,40.3348,40.3525,40.1934,40.2995,26800.0
2005-10-12 10:30:00,45.6,45.6,45.27,45.33,38000.0,40.2995,40.2995,40.0078,40.0609,38000.0
2005-10-12 10:40:00,45.27,45.45,45.24,45.4,33700.0,40.0078,40.1669,39.9813,40.1227,33700.0
2005-10-12 10:50:00,45.41,45.41,45.18,45.19,78900.0,40.1316,40.1316,39.9283,39.9371,78900.0
2005-10-12 11:00:00,45.2,45.25,45.0,45.22,59400.0,39.946,39.9902,39.7692,39.9636,59400.0
2005-10-12 11:10:00,45.18,45.23,45.1,45.17,61500.0,39.9283,39.9725,39.8576,39.9195,61500.0
2005-10-12 11:20:00,45.16,45.2,45.08,45.17,25000.0,39.9106,39.946,39.8399,39.9195,25000.0
2005-10-12 11:30:00,45.17,45.19,45.06,45.08,17900.0,39.9195,39.9371,39.8222,39.8399,17900.0
2005-10-12 11:40:00,45.06,45.07,44.83,44.83,27900.0,39.8222,39.8311,39.619,39.619,27900.0
2005-10-12 11:50:00,44.81,44.84,44.76,44.81,29400.0,39.6013,39.6278,39.5571,39.6013,29400.0
2005-10-12 12:00:00,44.82,44.86,44.67,44.86,36000.0,39.6101,39.6455,39.4776,39.6455,36000.0
2005-10-12 12:10:00,44.83,44.9,44.78,44.86,19200.0,39.619,39.6808,39.5748,39.6455,19200.0
2005-10-12 12:20:00,44.86,44.86,44.69,44.71,48300.0,39.6455,39.6455,39.4953,39.5129,48300.0
2005-10-12 12:30:00,44.71,44.84,44.71,44.82,18600.0,39.5129,39.6278,39.5129,39.6101,18600.0
2005-10-12 12:40:00,44.81,44.83,44.63,44.63,34900.0,39.6013,39.619,39.4422,39.4422,34900.0
2005-10-12 12:50:00,44.65,44.8,44.65,44.66,16100.0,39.4599,39.5925,39.4599,39.4687,16100.0
2005-10-12 13:00:00,44.65,44.7,44.58,44.69,12900.0,39.4599,39.5041,39.398,39.4953,12900.0
2005-10-12 13:10:00,44.66,44.69,44.53,44.69,27900.0,39.4687,39.4953,39.3539,39.4953,27900.0
2005-10-12 13:20:00,44.7,44.72,44.61,44.61,23500.0,39.5041,39.5218,39.4246,39.4246,23500.0
2005-10-12 13:30:00,44.61,44.73,44.55,44.71,29600.0,39.4246,39.5306,39.3715,39.5129,29600.0
2005-10-12 13:40:00,44.72,44.73,44.56,44.61,27600.0,39.5218,39.5306,39.3804,39.4246,27600.0
2005-10-12 13:50:00,44.6,44.68,44.58,44.68,24900.0,39.4157,39.4864,39.398,39.4864,24900.0
2005-10-12 14:00:00,44.67,44.81,44.65,44.76,53800.0,39.4776,39.6013,39.4599,39.5571,53800.0
2005-10-12 14:10:00,44.75,44.75,44.55,44.56,32500.0,39.5483,39.5483,39.3715,39.3804,32500.0
2005-10-12 14:20:00,44.57,44.57,44.35,44.41,65300.0,39.3892,39.3892,39.1948,39.2478,65300.0
2005-10-12 14:30:00,44.41,44.5,44.22,44.24,70500.0,39.2478,39.3273,39.0799,39.0976,70500.0
2005-10-12 14:40:00,44.24,44.28,44.2,44.25,85800.0,39.0976,39.1329,39.0622,39.1064,85800.0
2005-10-12 14:50:00,44.23,44.32,44.14,44.25,125600.0,39.0887,39.1683,39.0092,39.1064,125600.0
2005-10-12 15:00:00,44.26,44.32,44.21,44.31,74800.0,39.1152,39.1683,39.0711,39.1594,74800.0
2005-10-12 15:10:00,44.31,44.35,44.26,44.32,40500.0,39.1594,39.1948,39.1152,39.1683,40500.0
2005-10-12 15:20:00,44.37,44.53,44.33,44.52,50800.0,39.2125,39.3539,39.1771,39.345,50800.0
2005-10-12 15:30:00,44.49,44.5,44.31,44.34,179700.0,39.3185,39.3273,39.1594,39.1859,179700.0
2005-10-12 15:40:00,44.33,44.44,44.33,44.43,139500.0,39.1771,39.2743,39.1771,39.2655,139500.0
2005-10-12 15:50:00,44.39,44.41,44.32,44.36,221000.0,39.2301,39.2478,39.1683,39.2036,221000.0
2005-10-13 09:30:00,43.9,44.15,43.85,44.15,63700.0,38.7971,39.018,38.7529,39.018,63700.0
2005-10-13 09:40:00,44.18,44.3,43.68,43.81,46700.0,39.0445,39.1506,38.6027,38.7175,46700.0
2005-10-13 09:50:00,43.81,44.57,43.79,43.79,81800.0,38.7175,39.3892,38.6999,38.6999,81800.0
2005-10-13 10:00:00,43.8,43.8,43.21,43.25,155600.0,38.7087,38.7087,38.1873,38.2226,155600.0
2005-10-13 10:10:00,43.23,43.27,43.05,43.08,82400.0,38.205,38.2403,38.0459,38.0724,82400.0
2005-10-13 10:20:00,43.08,43.28,43.06,43.21,74900.0,38.0724,38.2492,38.0547,38.1873,74900.0
2005-10-13 10:30:00,43.21,43.32,43.14,43.29,63300.0,38.1873,38.2845,38.1254,38.258,63300.0
2005-10-13 10:40:00,43.3,43.67,43.3,43.66,62100.0,38.2668,38.5938,38.2668,38.585,62100.0
2005-10-13 10:50:00,43.66,43.69,43.58,43.58,38400.0,38.585,38.6115,38.5143,38.5143,38400.0
2005-10-13 11:00:00,43.61,43.66,43.5,43.56,51400.0,38.5408,38.585,38.4436,38.4966,51400.0
2005-10-13 11:10:00,43.55,43.65,43.55,43.63,39300.0,38.4878,38.5761,38.4878,38.5585,39300.0
2005-10-13 11:20:00,43.6,43.65,43.6,43.61,29900.0,38.532,38.5761,38.532,38.5408,29900.0
2005-10-13 11:30:00,43.62,43.65,43.57,43.65,18700.0,38.5496,38.5761,38.5054,38.5761,18700.0
2005-10-13 11:40:00,43.65,43.69,43.6,43.6,72500.0,38.5761,38.6115,38.532,38.532,72500.0
2005-10-13 11:50:00,43.58,43.8,43.58,43.63,27000.0,38.5143,38.7087,38.5143,38.5585,27000.0
2005-10-13 12:00:00,43.63,43.77,43.61,43.61,26900.0,38.5585,38.6822,38.5408,38.5408,26900.0
2005-10-13 12:10:00,43.64,43.73,43.6,43.6,13600.0,38.5673,38.6468,38.532,38.532,13600.0
2005-10-13 12:20:00,43.6,43.6,43.45,43.45,46500.0,38.532,38.532,38.3994,38.3994,46500.0
2005-10-13 12:30:00,43.45,43.46,43.39,43.44,15100.0,38.3994,38.4082,38.3464,38.3906,15100.0
2005-10-13 12:40:00,43.44,43.57,43.43,43.57,14900.0,38.3906,38.5054,38.3817,38.5054,14900.0
2005-10-13 12:50:00,43.57,43.58,43.37,43.49,17900.0,38.5054,38.5143,38.3287,38.4347,17900.0
2005-10-13 13:00:00,43.46,43.46,43.23,43.23,15400.0,38.4082,38.4082,38.205,38.205,15400.0
2005-10-13 13:10:00,43.23,43.25,43.15,43.15,19300.0,38.205,38.2226,38.1343,38.1343,19300.0
2005-10-13 13:20:00,43.14,43.16,43.02,43.16,28200.0,38.1254,38.1431,38.0194,38.1431,28200.0
2005-10-13 13:30:00,43.17,43.23,43.04,43.12,21500.0,38.1519,38.205,38.0371,38.1078,21500.0
2005-10-13 13:40:00,43.11,43.13,42.88,42.97,36100.0,38.0989,38.1166,37.8956,37.9752,36100.0
2005-10-13 13:50:00,42.93,43.07,42.93,43.04,19600.0,37.9398,38.0636,37.9398,38.0371,19600.0
2005-10-13 14:00:00,43.04,43.19,43.03,43.14,22900.0,38.0371,38.1696,38.0282,38.1254,22900.0
2005-10-13 14:10:00,43.15,43.43,43.14,43.37,29000.0,38.1343,38.3817,38.1254,38.3287,29000.0
2005-10-13 14:20:00,43.34,43.42,43.26,43.26,24700.0,38.3022,38.3729,38.2315,38.2315,24700.0
2005-10-13 14:30:00,43.26,43.43,43.25,43.4,49000.0,38.2315,38.3817,38.2226,38.3552,49000.0
2005-10-13 14:40:00,43.4,43.47,43.31,43.44,44600.0,38.3552,38.4171,38.2757,38.3906,44600.0
2005-10-13 14:50:00,43.41,43.5,43.4,43.46,34800.0,38.364,38.4436,38.3552,38.4082,34800.0
2005-10-13 15:00:00,43.47,43.55,43.46,43.48,52800.0,38.4171,38.4878,38.4082,38.4259,52800.0
2005-10-13 15:10:00,43.5,43.58,43.46,43.54,35100.0,38.4436,38.5143,38.4082,38.4789,35100.0
2005-10-13 15:20:00,43.5,43.61,43.5,43.61,32400.0,38.4436,38.5408,38.4436,38.5408,32400.0
2005-10-13 15:30:00,43.61,43.63,43.59,43.61,64700.0,38.5408,38.5585,38.5231,38.5408,64700.0
2005-10-13 15:40:00,43.61,43.7,43.57,43.63,52800.0,38.5408,38.6203,38.5054,38.5585,52800.0
2005-10-13 15:50:00,43.63,43.7,43.62,43.67,58500.0,38.5585,38.6203,38.5496,38.5938,58500.0
2005-10-14 09:30:00,43.9,44.47,43.86,44.45,33900.0,38.7971,39.3008,38.7617,39.2832,33900.0
2005-10-14 09:40:00,44.46,44.82,44.43,44.68,55700.0,39.292,39.6101,39.2655,39.4864,55700.0
2005-10-14 09:50:00,44.67,44.85,44.6,44.77,74500.0,39.4776,39.6367,39.4157,39.566,74500.0
2005-10-14 10:00:00,44.77,44.95,44.59,44.65,113200.0,39.566,39.725,39.4069,39.4599,113200.0
2005-10-14 10:10:00,44.66,44.75,44.5,44.52,40700.0,39.4687,39.5483,39.3273,39.345,40700.0
2005-10-14 10:20:00,44.53,44.54,44.45,44.45,68900.0,39.3539,39.3627,39.2832,39.2832,68900.0
2005-10-14 10:30:00,44.45,44.45,44.33,44.34,30900.0,39.2832,39.2832,39.1771,39.1859,30900.0
2005-10-14 10:40:00,44.34,44.34,44.25,44.26,27400.0,39.1859,39.1859,39.1064,39.1152,27400.0
2005-10-14 10:50:00,44.26,44.27,44.24,44.27,61300.0,39.1152,39.1241,39.0976,39.1241,61300.0
2005-10-14 11:00:00,44.27,44.33,44.25,44.32,60900.0,39.1241,39.1771,39.1064,39.1683,60900.0
2005-10-14 11:10:00,44.3,44.54,44.3,44.54,115700.0,39.1506,39.3627,39.1506,39.3627,115700.0
2005-10-14 11:20:00,44.52,44.55,44.37,44.39,27300.0,39.345,39.3715,39.2125,39.2301,27300.0
2005-10-14 11:30:00,44.39,44.4,44.28,44.34,32600.0,39.2301,39.239,39.1329,39.1859,32600.0
2005-10-14 11:40:00,44.33,44.47,44.33,44.47,18100.0,39.1771,39.3008,39.1771,39.3008,18100.0
2005-10-14 11:50:00,44.47,44.66,44.47,44.59,13300.0,39.3008,39.4687,39.3008,39.4069,13300.0
2005-10-14 12:00:00,44.59,44.7,44.49,44.68,21800.0,39.4069,39.5041,39.3185,39.4864,21800.0
2005-10-14 12:10:00,44.68,44.8,44.67,44.7,11800.0,39.4864,39.5925,39.4776,39.5041,11800.0
2005-10-14 12:20:00,44.7,44.83,44.7,44.71,23300.0,39.5041,39.619,39.5041,39.5129,23300.0
2005-10-14 12:30:00,44.7,44.8,44.68,44.79,11200.0,39.5041,39.5925,39.4864,39.5836,11200.0
2005-10-14 12:40:00,44.8,44.88,44.77,44.77,59100.0,39.5925,39.6632,39.566,39.566,59100.0
2005-10-14 12:50:00,44.77,44.79,44.74,44.74,19500.0,39.566,39.5836,39.5394,39.5394,19500.0
2005-10-14 13:00:00,44.74,44.8,44.74,44.75,109400.0,39.5394,39.5925,39.5394,39.5483,109400.0
2005-10-14 13:10:00,44.75,44.75,44.71,44.75,9300.0,39.5483,39.5483,39.5129,39.5483,9300.0
2005-10-14 13:20:00,44.76,44.83,44.76,44.83,7900.0,39.5571,39.619,39.5571,39.619,7900.0
2005-10-14 13:30:00,44.84,44.85,44.76,44.81,7800.0,39.6278,39.6367,39.5571,39.6013,7800.0
2005-10-14 13:40:00,44.8,44.83,44.76,44.76,9800.0,39.5925,39.619,39.5571,39.5571,9800.0
2005-10-14 13:50:00,44.76,44.83,44.75,44.82,11800.0,39.5571,39.619,39.5483,39.6101,11800.0
2005-10-14 14:00:00,44.81,44.84,44.8,44.8,16600.0,39.6013,39.6278,39.5925,39.5925,16600.0
2005-10-14 14:10:00,44.8,44.85,44.8,44.84,26100.0,39.5925,39.6367,39.5925,39.6278,26100.0
2005-10-14 14:20:00,44.85,44.93,44.81,44.82,14200.0,39.6367,39.7074,39.6013,39.6101,14200.0
2005-10-14 14:30:00,44.82,44.83,44.8,44.82,38900.0,39.6101,39.619,39.5925,39.6101,38900.0
2005-10-14 14:40:00,44.82,44.85,44.8,44.83,28600.0,39.6101,39.6367,39.5925,39.619,28600.0
2005-10-14 14:50:00,44.83,45.15,44.83,45.01,43400.0,39.619,39.9018,39.619,39.7781,43400.0
2005-10-14 15:00:00,45.01,45.08,45.0,45.0,17500.0,39.7781,39.8399,39.7692,39.7692,17500.0
2005-10-14 15:10:00,45.0,45.0,44.96,45.0,37700.0,39.7692,39.7692,39.7339,39.7692,37700.0
2005-10-14 15:20:00,45.0,45.05,44.99,45.03,77900.0,39.7692,39.8134,39.7604,39.7957,77900.0
2005-10-14 15:30:00,45.03,45.16,45.0,45.11,141200.0,39.7957,39.9106,39.7692,39.8664,141200.0
2005-10-14 15:40:00,45.12,45.12,44.83,44.84,44400.0,39.8753,39.8753,39.619,39.6278,44400.0
2005-10-14 15:50:00,44.84,44.95,44.82,44.92,53900.0,39.6278,39.725,39.6101,39.6985,53900.0
2005-10-17 09:30:00,44.23,44.95,44.23,44.95,39500.0,39.0887,39.725,39.0887,39.725,39500.0
2005-10-17 09:40:00,45.0,45.2,44.95,45.2,60400.0,39.7692,39.946,39.725,39.946,60400.0
2005-10-17 09:50:00,45.21,45.66,45.21,45.54,47500.0,39.9548,40.3525,39.9548,40.2465,47500.0
2005-10-17 10:00:00,45.54,45.87,45.48,45.68,41900.0,40.2465,40.5381,40.1934,40.3702,41900.0
2005-10-17 10:10:00,45.75,45.76,45.5,45.56,28900.0,40.432,40.4409,40.2111,40.2641,28900.0
2005-10-17 10:20:00,45.56,45.62,45.56,45.6,16600.0,40.2641,40.3172,40.2641,40.2995,16600.0
2005-10-17 10:30:00,45.62,45.66,45.51,45.55,18000.0,40.3172,40.3525,40.2199,40.2553,18000.0
2005-10-17 10:40:00,45.51,45.55,45.32,45.32,30800.0,40.2199,40.2553,40.052,40.052,30800.0
2005-10-17 10:50:00,45.33,45.42,45.27,45.42,10300.0,40.0609,40.1404,40.0078,40.1404,10300.0
2005-10-17 11:00:00,45.42,45.42,45.2,45.23,11600.0,40.1404,40.1404,39.946,39.9725,11600.0
2005-10-17 11:10:00,45.24,45.3,45.23,45.29,14200.0,39.9813,40.0343,39.9725,40.0255,14200.0
2005-10-17 11:20:00,45.29,45.37,45.26,45.32,32800.0,40.0255,40.0962,39.999,40.052,32800.0
2005-10-17 11:30:00,45.27,45.53,45.22,45.43,19200.0,40.0078,40.2376,39.9636,40.1492,19200.0
2005-10-17 11:40:00,45.43,45.62,45.42,45.61,8000.0,40.1492,40.3172,40.1404,40.3083,8000.0
2005-10-17 11:50:00,45.62,45.67,45.51,45.55,13400.0,40.3172,40.3613,40.2199,40.2553,13400.0
2005-10-17 12:00:00,45.5,45.51,45.3,45.31,5300.0,40.2111,40.2199,40.0343,40.0432,5300.0
2005-10-17 12:10:00,45.34,45.5,45.33,45.5,10100.0,40.0697,40.2111,40.0609,40.2111,10100.0
2005-10-17 12:20:00,45.5,45.52,45.46,45.49,4700.0,40.2111,40.2288,40.1758,40.2023,4700.0
2005-10-17 12:30:00,45.5,45.51,45.43,45.46,7200.0,40.2111,40.2199,40.1492,40.1758,7200.0
2005-10-17 12:40:00,45.45,45.45,45.29,45.39,11800.0,40.1669,40.1669,40.0255,40.1139,11800.0
2005-10-17 12:50:00,45.39,45.41,45.32,45.36,5100.0,40.1139,40.1316,40.052,40.0874,5100.0
2005-10-17 13:00:00,45.34,45.34,45.23,45.27,11300.0,40.0697,40.0697,39.9725,40.0078,11300.0
2005-10-17 13:10:00,45.27,45.31,45.25,45.29,6500.0,40.0078,40.0432,39.9902,40.0255,6500.0
2005-10-17 13:20:00,45.28,45.36,45.28,45.34,5400.0,40.0167,40.0874,40.0167,40.0697,5400.0
2005-10-17 13:30:00,45.35,45.37,45.31,45.34,6600.0,40.0785,40.0962,40.0432,40.0697,6600.0
2005-10-17 13:40:00,45.35,45.41,45.31,45.36,11400.0,40.0785,40.1316,40.0432,40.0874,11400.0
2005-10-17 13:50:00,45.36,45.42,45.34,45.42,7500.0,40.0874,40.1404,40.0697,40.1404,7500.0
2005-10-17 14:00:00,45.41,45.42,45.26,45.31,15600.0,40.1316,40.1404,39.999,40.0432,15600.0
2005-10-17 14:10:00,45.36,45.41,45.33,45.35,9200.0,40.0874,40.1316,40.0609,40.0785,9200.0
2005-10-17 14:20:00,45.35,45.38,45.3,45.3,8200.0,40.0785,40.1051,40.0343,40.0343,8200.0
2005-10-17 14:30:00,45.32,45.64,45.27,45.64,48500.0,40.052,40.3348,40.0078,40.3348,48500.0
2005-10-17 14:40:00,45.64,45.68,45.36,45.36,41500.0,40.3348,40.3702,40.0874,40.0874,41500.0
2005-10-17 14:50:00,45.39,45.49,45.37,45.46,18000.0,40.1139,40.2023,40.0962,40.1758,18000.0
2005-10-17 15:00:00,45.47,45.66,45.46,45.56,29000.0,40.1846,40.3525,40.1758,40.2641,29000.0
2005-10-17 15:10:00,45.56,45.77,45.53,45.65,21300.0,40.2641,40.4497,40.2376,40.3437,21300.0
2005-10-17 15:20:00,45.65,45.8,45.62,45.7,27600.0,40.3437,40.4762,40.3172,40.3879,27600.0
2005-10-17 15:30:00,45.7,45.88,45.69,45.69,34400.0,40.3879,40.5469,40.379,40.379,34400.0
2005-10-17 15:40:00,45.7,45.78,45.65,45.75,31500.0,40.3879,40.4586,40.3437,40.432,31500.0
2005-10-17 15:50:00,45.75,45.76,45.67,45.7,53200.0,40.432,40.4409,40.3613,40.3879,53200.0
2005-10-18 09:30:00,45.75,46.1,45.75,45.89,16900.0,40.432,40.7414,40.432,40.5558,16900.0
2005-10-18 09:40:00,45.88,45.88,45.41,45.42,10300.0,40.5469,40.5469,40.1316,40.1404,10300.0
2005-10-18 09:50:00,45.42,45.68,45.42,45.46,15200.0,40.1404,40.3702,40.1404,40.1758,15200.0
2005-10-18 10:00:00,45.55,45.6,45.45,45.6,12900.0,40.2553,40.2995,40.1669,40.2995,12900.0
2005-10-18 10:10:00,45.6,45.68,45.38,45.38,29600.0,40.2995,40.3702,40.1051,40.1051,29600.0
2005-10-18 10:20:00,45.41,45.49,45.29,45.38,15700.0,40.1316,40.2023,40.0255,40.1051,15700.0
2005-10-18 10:30:00,45.39,45.43,45.32,45.38,21100.0,40.1139,40.1492,40.052,40.1051,21100.0
2005-10-18 10:40:00,45.38,45.38,45.29,45.34,8500.0,40.1051,40.1051,40.0255,40.0697,8500.0
2005-10-18 10:50:00,45.34,45.59,45.33,45.57,19200.0,40.0697,40.2906,40.0609,40.273,19200.0
2005-10-18 11:00:00,45.57,45.63,45.46,45.48,31400.0,40.273,40.326,40.1758,40.1934,31400.0
2005-10-18 11:10:00,45.48,45.48,45.32,45.43,20300.0,40.1934,40.1934,40.052,40.1492,20300.0
2005-10-18 11:20:00,45.42,45.51,45.42,45.44,16400.0,40.1404,40.2199,40.1404,40.1581,16400.0
2005-10-18 11:30:00,45.45,45.48,45.37,45.4,13200.0,40.1669,40.1934,40.0962,40.1227,13200.0
2005-10-18 11:40:00,45.4,45.49,45.35,45.49,6600.0,40.1227,40.2023,40.0785,40.2023,6600.0
2005-10-18 11:50:00,45.49,45.58,45.49,45.55,11900.0,40.2023,40.2818,40.2023,40.2553,11900.0
2005-10-18 12:00:00,45.54,45.58,45.53,45.55,8800.0,40.2465,40.2818,40.2376,40.2553,8800.0
2005-10-18 12:10:00,45.55,45.63,45.53,45.59,25100.0,40.2553,40.326,40.2376,40.2906,25100.0
2005-10-18 12:20:00,45.58,45.65,45.56,45.58,38400.0,40.2818,40.3437,40.2641,40.2818,38400.0
2005-10-18 12:30:00,45.58,45.66,45.57,45.66,17200.0,40.2818,40.3525,40.273,40.3525,17200.0
2005-10-18 12:40:00,45.65,45.66,45.54,45.54,15200.0,40.3437,40.3525,40.2465,40.2465,15200.0
2005-10-18 12:50:00,45.52,45.54,45.49,45.52,8000.0,40.2288,40.2465,40.2023,40.2288,8000.0
2005-10-18 13:00:00,45.51,45.53,45.5,45.52,8600.0,40.2199,40.2376,40.2111,40.2288,8600.0
2005-10-18 13:10:00,45.53,45.64,45.43,45.44,15900.0,40.2376,40.3348,40.1492,40.1581,15900.0
2005-10-18 13:20:00,45.45,45.48,45.39,45.48,9000.0,40.1669,40.1934,40.1139,40.1934,9000.0
2005-10-18 13:30:00,45.47,45.59,45.37,45.51,16800.0,40.1846,40.2906,40.0962,40.2199,16800.0
2005-10-18 13:40:00,45.52,45.6,45.49,45.55,13100.0,40.2288,40.2995,40.2023,40.2553,13100.0
2005-10-18 13:50:00,45.56,45.56,45.51,45.53,9800.0,40.2641,40.2641,40.2199,40.2376,9800.0
2005-10-18 14:00:00,45.53,45.59,45.47,45.59,10700.0,40.2376,40.2906,40.1846,40.2906,10700.0
2005-10-18 14:10:00,45.59,45.59,45.52,45.52,13100.0,40.2906,40.2906,40.2288,40.2288,13100.0
2005-10-18 14:20:00,45.51,45.51,45.44,45.46,14200.0,40.2199,40.2199,40.1581,40.1758,14200.0
2005-10-18 14:30:00,45.48,45.53,45.47,45.53,21000.0,40.1934,40.2376,40.1846,40.2376,21000.0
2005-10-18 14:40:00,45.52,45.61,45.52,45.61,35700.0,40.2288,40.3083,40.2288,40.3083,35700.0
2005-10-18 14:50:00,45.61,45.74,45.61,45.71,47500.0,40.3083,40.4232,40.3083,40.3967,47500.0
2005-10-18 15:00:00,45.71,45.79,45.71,45.79,46600.0,40.3967,40.4674,40.3967,40.4674,46600.0
2005-10-18 15:10:00,45.79,45.88,45.79,45.85,43900.0,40.4674,40.5469,40.4674,40.5204,43900.0
2005-10-18 15:20:00,45.84,45.84,45.74,45.78,32100.0,40.5116,40.5116,40.4232,40.4586,32100.0
2005-10-18 15:30:00,45.78,45.81,45.71,45.78,47100.0,40.4586,40.4851,40.3967,40.4586,47100.0
2005-10-18 15:40:00,45.78,45.78,45.6,45.6,33900.0,40.4586,40.4586,40.2995,40.2995,33900.0
2005-10-18 15:50:00,45.6,45.75,45.6,45.65,42300.0,40.2995,40.432,40.2995,40.3437,42300.0
2005-10-19 09:30:00,45.8,45.93,45.7,45.89,43900.0,40.4762,40.5911,40.3879,40.5558,43900.0
2005-10-19 09:40:00,45.89,45.95,45.83,45.88,20600.0,40.5558,40.6088,40.5027,40.5469,20600.0
2005-10-19 09:50:00,45.88,45.89,45.31,45.31,28400.0,40.5469,40.5558,40.0432,40.0432,28400.0
2005-10-19 10:00:00,45.3,45.37,45.17,45.26,24200.0,40.0343,40.0962,39.9195,39.999,24200.0
2005-10-19 10:10:00,45.26,45.28,45.14,45.27,17500.0,39.999,40.0167,39.8929,40.0078,17500.0
2005-10-19 10:20:00,45.28,45.28,45.07,45.22,24900.0,40.0167,40.0167,39.8311,39.9636,24900.0
2005-10-19 10:30:00,45.22,45.69,45.22,45.69,21200.0,39.9636,40.379,39.9636,40.379,21200.0
2005-10-19 10:40:00,45.75,45.87,45.49,45.52,35200.0,40.432,40.5381,40.2023,40.2288,35200.0
2005-10-19 10:50:00,45.52,45.82,45.51,45.53,25900.0,40.2288,40.4939,40.2199,40.2376,25900.0
2005-10-19 11:00:00,45.53,45.56,45.44,45.55,14600.0,40.2376,40.2641,40.1581,40.2553,14600.0
2005-10-19 11:10:00,45.56,45.8,45.55,45.78,9900.0,40.2641,40.4762,40.2553,40.4586,9900.0
2005-10-19 11:20:00,45.85,45.85,45.63,45.68,8600.0,40.5204,40.5204,40.326,40.3702,8600.0
2005-10-19 11:30:00,45.7,45.87,45.7,45.83,10900.0,40.3879,40.5381,40.3879,40.5027,10900.0
2005-10-19 11:40:00,45.83,45.85,45.76,45.8,6400.0,40.5027,40.5204,40.4409,40.4762,6400.0
2005-10-19 11:50:00,45.81,45.84,45.75,45.8,11000.0,40.4851,40.5116,40.432,40.4762,11000.0
2005-10-19 12:00:00,45.83,45.83,45.73,45.75,13100.0,40.5027,40.5027,40.4144,40.432,13100.0
2005-10-19 12:10:00,45.73,45.75,45.61,45.63,7100.0,40.4144,40.432,40.3083,40.326,7100.0
2005-10-19 12:20:00,45.61,45.69,45.57,45.57,6300.0,40.3083,40.379,40.273,40.273,6300.0
2005-10-19 12:30:00,45.58,45.7,45.56,45.68,8200.0,40.2818,40.3879,40.2641,40.3702,8200.0
2005-10-19 12:40:00,45.7,45.7,45.54,45.54,11000.0,40.3879,40.3879,40.2465,40.2465,11000.0
2005-10-19 12:50:00,45.55,45.55,45.48,45.49,9100.0,40.2553,40.2553,40.1934,40.2023,9100.0
2005-10-19 13:00:00,45.49,45.5,45.36,45.42,7800.0,40.2023,40.2111,40.0874,40.1404,7800.0
2005-10-19 13:10:00,45.43,45.74,45.42,45.62,20800.0,40.1492,40.4232,40.1404,40.3172,20800.0
2005-10-19 13:20:00,45.62,45.74,45.55,45.64,12800.0,40.3172,40.4232,40.2553,40.3348,12800.0
2005-10-19 13:30:00,45.69,45.84,45.65,45.82,22200.0,40.379,40.5116,40.3437,40.4939,22200.0
2005-10-19 13:40:00,45.82,45.89,45.82,45.83,9500.0,40.4939,40.5558,40.4939,40.5027,9500.0
2005-10-19 13:50:00,45.83,45.97,45.82,45.94,28100.0,40.5027,40.6265,40.4939,40.6,28100.0
2005-10-19 14:00:00,45.97,46.15,45.92,46.15,45100.0,40.6265,40.7855,40.5823,40.7855,45100.0
2005-10-19 14:10:00,46.15,46.15,45.96,45.99,12600.0,40.7855,40.7855,40.6176,40.6441,12600.0
2005-10-19 14:20:00,46.0,46.2,45.99,46.19,10600.0,40.653,40.8297,40.6441,40.8209,10600.0
2005-10-19 14:30:00,46.22,46.38,46.2,46.37,49400.0,40.8474,40.9888,40.8297,40.98,49400.0
2005-10-19 14:40:00,46.34,46.43,46.32,46.43,19300.0,40.9535,41.033,40.9358,41.033,19300.0
2005-10-19 14:50:00,46.43,46.59,46.4,46.41,41900.0,41.033,41.1744,41.0065,41.0153,41900.0
2005-10-19 15:00:00,46.4,46.63,46.4,46.5,32400.0,41.0065,41.2098,41.0065,41.0949,32400.0
2005-10-19 15:10:00,46.52,46.57,46.41,46.43,17800.0,41.1125,41.1567,41.0153,41.033,17800.0
2005-10-19 15:20:00,46.43,46.62,46.43,46.54,50900.0,41.033,41.2009,41.033,41.1302,50900.0
2005-10-19 15:30:00,46.54,46.67,46.42,46.67,27100.0,41.1302,41.2451,41.0242,41.2451,27100.0
2005-10-19 15:40:00,46.67,46.75,46.61,46.68,46100.0,41.2451,41.3158,41.1921,41.2539,46100.0
2005-10-19 15:50:00,46.69,46.87,46.68,46.86,40400.0,41.2628,41.4219,41.2539,41.413,40400.0
2005-10-20 09:30:00,46.86,46.86,46.42,46.72,24700.0,41.413,41.413,41.0242,41.2893,24700.0
2005-10-20 09:40:00,46.72,46.82,46.71,46.81,16300.0,41.2893,41.3777,41.2805,41.3688,16300.0
2005-10-20 09:50:00,46.81,46.84,46.79,46.8,13800.0,41.3688,41.3953,41.3512,41.36,13800.0
2005-10-20 10:00:00,46.78,46.83,46.78,46.83,6500.0,41.3423,41.3865,41.3423,41.3865,6500.0
2005-10-20 10:10:00,46.82,46.82,46.77,46.77,18100.0,41.3777,41.3777,41.3335,41.3335,18100.0
2005-10-20 10:20:00,46.77,46.77,46.74,46.76,14800.0,41.3335,41.3335,41.307,41.3246,14800.0
2005-10-20 10:30:00,46.76,46.76,46.75,46.75,10400.0,41.3246,41.3246,41.3158,41.3158,10400.0
2005-10-20 10:40:00,46.76,46.8,46.74,46.79,23300.0,41.3246,41.36,41.307,41.3512,23300.0
2005-10-20 10:50:00,46.78,46.8,46.62,46.64,25900.0,41.3423,41.36,41.2009,41.2186,25900.0
2005-10-20 11:00:00,46.67,46.7,46.35,46.59,48400.0,41.2451,41.2716,40.9623,41.1744,48400.0
2005-10-20 11:10:00,46.62,46.62,46.38,46.47,14100.0,41.2009,41.2009,40.9888,41.0683,14100.0
2005-10-20 11:20:00,46.47,46.55,46.46,46.46,21200.0,41.0683,41.1391,41.0595,41.0595,21200.0
2005-10-20 11:30:00,46.49,46.59,46.49,46.51,24200.0,41.086,41.1744,41.086,41.1037,24200.0
2005-10-20 11:40:00,46.51,46.52,46.48,46.49,14000.0,41.1037,41.1125,41.0772,41.086,14000.0
2005-10-20 11:50:00,46.52,46.52,46.39,46.43,13100.0,41.1125,41.1125,40.9976,41.033,13100.0
2005-10-20 12:00:00,46.44,46.5,46.37,46.43,17000.0,41.0418,41.0949,40.98,41.033,17000.0
2005-10-20 12:10:00,46.43,46.48,46.35,46.36,9300.0,41.033,41.0772,40.9623,40.9711,9300.0
2005-10-20 12:20:00,46.33,46.39,46.29,46.36,9800.0,40.9446,40.9976,40.9093,40.9711,9800.0
2005-10-20 12:30:00,46.36,46.38,46.31,46.35,9000.0,40.9711,40.9888,40.9269,40.9623,9000.0
2005-10-20 12:40:00,46.35,46.36,46.3,46.3,5800.0,40.9623,40.9711,40.9181,40.9181,5800.0
2005-10-20 12:50:00,46.32,46.32,46.15,46.17,11100.0,40.9358,40.9358,40.7855,40.8032,11100.0
2005-10-20 13:00:00,46.17,46.44,46.13,46.44,28400.0,40.8032,41.0418,40.7679,41.0418,28400.0
2005-10-20 13:10:00,46.44,46.5,46.41,46.5,65100.0,41.0418,41.0949,41.0153,41.0949,65100.0
2005-10-20 13:20:00,46.49,46.65,46.49,46.56,46400.0,41.086,41.2274,41.086,41.1479,46400.0
2005-10-20 13:30:00,46.55,46.56,46.3,46.31,30400.0,41.1391,41.1479,40.9181,40.9269,30400.0
2005-10-20 13:40:00,46.31,46.31,46.07,46.21,34300.0,40.9269,40.9269,40.7148,40.8386,34300.0
2005-10-20 13:50:00,46.21,46.38,46.15,46.36,19900.0,40.8386,40.9888,40.7855,40.9711,19900.0
2005-10-20 14:00:00,46.34,46.35,46.28,46.31,18100.0,40.9535,40.9623,40.9004,40.9269,18100.0
2005-10-20 14:10:00,46.33,46.38,46.29,46.38,17600.0,40.9446,40.9888,40.9093,40.9888,17600.0
2005-10-20 14:20:00,46.38,46.38,46.25,46.29,12300.0,40.9888,40.9888,40.8739,40.9093,12300.0
2005-10-20 14:30:00,46.3,46.35,46.29,46.35,13900.0,40.9181,40.9623,40.9093,40.9623,13900.0
2005-10-20 14:40:00,46.35,46.46,46.35,46.43,30700.0,40.9623,41.0595,40.9623,41.033,30700.0
2005-10-20 14:50:00,46.43,46.55,46.4,46.55,26000.0,41.033,41.1391,41.0065,41.1391,26000.0
2005-10-20 15:00:00,46.51,46.58,46.41,46.51,36500.0,41.1037,41.1656,41.0153,41.1037,36500.0
2005-10-20 15:10:00,46.52,46.52,46.08,46.08,35800.0,41.1125,41.1125,40.7237,40.7237,35800.0
2005-10-20 15:20:00,46.08,46.17,45.88,45.88,29800.0,40.7237,40.8032,40.5469,40.5469,29800.0
2005-10-20 15:30:00,45.96,46.25,45.95,46.16,36800.0,40.6176,40.8739,40.6088,40.7944,36800.0
2005-10-20 15:40:00,46.16,46.16,45.9,45.97,51800.0,40.7944,40.7944,40.5646,40.6265,51800.0
2005-10-20 15:50:00,45.97,46.06,45.95,45.99,67900.0,40.6265,40.706,40.6088,40.6441,67900.0
2005-10-21 09:30:00,46.1,47.0,46.1,46.95,59600.0,40.7414,41.5367,40.7414,41.4926,59600.0
2005-10-21 09:40:00,46.95,47.0,46.4,46.56,15000.0,41.4926,41.5367,41.0065,41.1479,15000.0
2005-10-21 09:50:00,46.56,46.56,45.94,45.96,52000.0,41.1479,41.1479,40.6,40.6176,52000.0
2005-10-21 10:00:00,46.05,46.25,45.92,46.01,67500.0,40.6972,40.8739,40.5823,40.6618,67500.0
2005-10-21 10:10:00,46.01,46.2,45.99,46.12,16400.0,40.6618,40.8297,40.6441,40.759,16400.0
2005-10-21 10:20:00,46.13,46.13,46.0,46.08,12800.0,40.7679,40.7679,40.653,40.7237,12800.0
2005-10-21 10:30:00,46.07,46.07,45.88,45.95,6900.0,40.7148,40.7148,40.5469,40.6088,6900.0
2005-10-21 10:40:00,45.95,46.0,45.39,45.51,15600.0,40.6088,40.653,40.1139,40.2199,15600.0
2005-10-21 10:50:00,45.52,45.68,45.47,45.56,34000.0,40.2288,40.3702,40.1846,40.2641,34000.0
2005-10-21 11:00:00,45.58,45.6,45.54,45.6,18000.0,40.2818,40.2995,40.2465,40.2995,18000.0
2005-10-21 11:10:00,45.63,45.67,45.55,45.64,14400.0,40.326,40.3613,40.2553,40.3348,14400.0
2005-10-21 11:20:00,45.61,45.72,45.61,45.68,5800.0,40.3083,40.4055,40.3083,40.3702,5800.0
2005-10-21 11:30:00,45.7,45.7,45.64,45.64,9100.0,40.3879,40.3879,40.3348,40.3348,9100.0
2005-10-21 11:40:00,45.6,45.71,45.53,45.71,13100.0,40.2995,40.3967,40.2376,40.3967,13100.0
2005-10-21 11:50:00,45.73,45.73,45.58,45.59,7400.0,40.4144,40.4144,40.2818,40.2906,7400.0
2005-10-21 12:00:00,45.58,45.61,45.52,45.56,13700.0,40.2818,40.3083,40.2288,40.2641,13700.0
2005-10-21 12:10:00,45.56,45.75,45.52,45.52,14300.0,40.2641,40.432,40.2288,40.2288,14300.0
2005-10-21 12:20:00,45.55,45.7,45.5,45.7,26300.0,40.2553,40.3879,40.2111,40.3879,26300.0
2005-10-21 12:30:00,45.71,45.74,45.59,45.66,20900.0,40.3967,40.4232,40.2906,40.3525,20900.0
2005-10-21 12:40:00,45.65,45.73,45.63,45.69,11800.0,40.3437,40.4144,40.326,40.379,11800.0
2005-10-21 12:50:00,45.68,45.8,45.68,45.8,18700.0,40.3702,40.4762,40.3702,40.4762,18700.0
2005-10-21 13:00:00,45.81,45.82,45.75,45.78,17500.0,40.4851,40.4939,40.432,40.4586,17500.0
2005-10-21 13:10:00,45.79,45.83,45.76,45.76,18900.0,40.4674,40.5027,40.4409,40.4409,18900.0
2005-10-21 13:20:00,45.79,45.82,45.79,45.79,19800.0,40.4674,40.4939,40.4674,40.4674,19800.0
2005-10-21 13:30:00,45.81,45.92,45.79,45.92,19400.0,40.4851,40.5823,40.4674,40.5823,19400.0
2005-10-21 13:40:00,45.91,45.99,45.91,45.95,44300.0,40.5734,40.6441,40.5734,40.6088,44300.0
2005-10-21 13:50:00,45.93,45.96,45.84,45.91,29600.0,40.5911,40.6176,40.5116,40.5734,29600.0
2005-10-21 14:00:00,45.92,45.98,45.88,45.93,23300.0,40.5823,40.6353,40.5469,40.5911,23300.0
2005-10-21 14:10:00,45.94,46.04,45.94,46.02,25600.0,40.6,40.6883,40.6,40.6707,25600.0
2005-10-21 14:20:00,46.01,46.01,45.95,45.95,14100.0,40.6618,40.6618,40.6088,40.6088,14100.0
2005-10-21 14:30:00,45.94,45.99,45.94,45.98,15200.0,40.6,40.6441,40.6,40.6353,15200.0
2005-10-21 14:40:00,45.98,45.99,45.87,45.93,18300.0,40.6353,40.6441,40.5381,40.5911,18300.0
2005-10-21 14:50:00,45.92,45.95,45.92,45.94,6900.0,40.5823,40.6088,40.5823,40.6,6900.0
2005-10-21 15:00:00,45.93,45.93,45.88,45.9,8500.0,40.5911,40.5911,40.5469,40.5646,8500.0
2005-10-21 15:10:00,45.89,45.96,45.89,45.93,9000.0,40.5558,40.6176,40.5558,40.5911,9000.0
2005-10-21 15:20:00,45.94,45.98,45.89,45.94,13900.0,40.6,40.6353,40.5558,40.6,13900.0
2005-10-21 15:30:00,45.94,45.94,45.89,45.91,8900.0,40.6,40.6,40.5558,40.5734,8900.0
2005-10-21 15:40:00,45.89,45.99,45.8,45.99,18600.0,40.5558,40.6441,40.4762,40.6441,18600.0
2005-10-21 15:50:00,45.99,46.0,45.92,45.92,13500.0,40.6441,40.653,40.5823,40.5823,13500.0
2005-10-24 09:30:00,45.75,45.99,45.72,45.78,89500.0,40.432,40.6441,40.4055,40.4586,89500.0
2005-10-24 09:40:00,45.74,45.87,45.73,45.8,35500.0,40.4232,40.5381,40.4144,40.4762,35500.0
2005-10-24 09:50:00,45.78,45.89,45.77,45.89,19900.0,40.4586,40.5558,40.4497,40.5558,19900.0
2005-10-24 10:00:00,45.89,45.97,45.83,45.85,35000.0,40.5558,40.6265,40.5027,40.5204,35000.0
2005-10-24 10:10:00,45.85,45.85,45.72,45.73,21000.0,40.5204,40.5204,40.4055,40.4144,21000.0
2005-10-24 10:20:00,45.74,45.77,45.71,45.74,27300.0,40.4232,40.4497,40.3967,40.4232,27300.0
2005-10-24 10:30:00,45.71,45.75,45.69,45.69,65600.0,40.3967,40.432,40.379,40.379,65600.0
2005-10-24 10:40:00,45.71,45.78,45.68,45.72,20000.0,40.3967,40.4586,40.3702,40.4055,20000.0
2005-10-24 10:50:00,45.74,45.74,45.65,45.67,10400.0,40.4232,40.4232,40.3437,40.3613,10400.0
2005-10-24 11:00:00,45.67,45.82,45.67,45.7,25600.0,40.3613,40.4939,40.3613,40.3879,25600.0
2005-10-24 11:10:00,45.73,45.82,45.65,45.77,24400.0,40.4144,40.4939,40.3437,40.4497,24400.0
2005-10-24 11:20:00,45.77,45.89,45.67,45.85,30500.0,40.4497,40.5558,40.3613,40.5204,30500.0
2005-10-24 11:30:00,45.79,45.9,45.78,45.9,37100.0,40.4674,40.5646,40.4586,40.5646,37100.0
2005-10-24 11:40:00,45.9,45.9,45.83,45.9,8800.0,40.5646,40.5646,40.5027,40.5646,8800.0
2005-10-24 11:50:00,45.9,45.9,45.85,45.88,16900.0,40.5646,40.5646,40.5204,40.5469,16900.0
2005-10-24 12:00:00,45.87,46.01,45.84,46.01,29100.0,40.5381,40.6618,40.5116,40.6618,29100.0
2005-10-24 12:10:00,46.05,46.1,45.86,45.89,23600.0,40.6972,40.7414,40.5293,40.5558,23600.0
2005-10-24 12:20:00,45.9,46.03,45.9,46.0,22900.0,40.5646,40.6795,40.5646,40.653,22900.0
2005-10-24 12:30:00,45.97,46.02,45.96,46.0,27300.0,40.6265,40.6707,40.6176,40.653,27300.0
2005-10-24 12:40:00,46.0,46.0,45.96,46.0,6300.0,40.653,40.653,40.6176,40.653,6300.0
2005-10-24 12:50:00,46.0,46.0,45.99,46.0,10000.0,40.653,40.653,40.6441,40.653,10000.0
2005-10-24 13:00:00,46.0,46.0,45.95,45.99,13200.0,40.653,40.653,40.6088,40.6441,13200.0
2005-10-24 13:10:00,45.98,46.0,45.91,45.92,16500.0,40.6353,40.653,40.5734,40.5823,16500.0
2005-10-24 13:20:00,45.92,45.95,45.9,45.95,21900.0,40.5823,40.6088,40.5646,40.6088,21900.0
2005-10-24 13:30:00,45.95,46.02,45.94,45.99,33400.0,40.6088,40.6707,40.6,40.6441,33400.0
2005-10-24 13:40:00,45.98,46.01,45.83,45.88,12100.0,40.6353,40.6618,40.5027,40.5469,12100.0
2005-10-24 13:50:00,45.9,46.0,45.9,45.98,8700.0,40.5646,40.653,40.5646,40.6353,8700.0
2005-10-24 14:00:00,45.97,45.99,45.96,45.97,28500.0,40.6265,40.6441,40.6176,40.6265,28500.0
2005-10-24 14:10:00,45.99,45.99,45.93,45.95,21500.0,40.6441,40.6441,40.5911,40.6088,21500.0
2005-10-24 14:20:00,45.95,45.97,45.92,45.93,34400.0,40.6088,40.6265,40.5823,40.5911,34400.0
2005-10-24 14:30:00,45.93,45.98,45.89,45.95,50500.0,40.5911,40.6353,40.5558,40.6088,50500.0
2005-10-24 14:40:00,45.95,45.97,45.9,45.9,33400.0,40.6088,40.6265,40.5646,40.5646,33400.0
2005-10-24 14:50:00,45.9,45.96,45.9,45.96,18800.0,40.5646,40.6176,40.5646,40.6176,18800.0
2005-10-24 15:00:00,45.95,45.96,45.9,45.9,28900.0,40.6088,40.6176,40.5646,40.5646,28900.0
2005-10-24 15:10:00,45.9,45.92,45.89,45.9,41800.0,40.5646,40.5823,40.5558,40.5646,41800.0
2005-10-24 15:20:00,45.9,45.97,45.89,45.94,55100.0,40.5646,40.6265,40.5558,40.6,55100.0
2005-10-24 15:30:00,45.93,45.95,45.89,45.9,53500.0,40.5911,40.6088,40.5558,40.5646,53500.0
2005-10-24 15:40:00,45.89,45.9,45.8,45.87,73200.0,40.5558,40.5646,40.4762,40.5381,73200.0
2005-10-24 15:50:00,45.87,45.93,45.79,45.8,128800.0,40.5381,40.5911,40.4674,40.4762,128800.0
2005-10-25 09:30:00,45.78,45.78,45.24,45.24,20700.0,40.4586,40.4586,39.9813,39.9813,20700.0
2005-10-25 09:40:00,45.23,45.29,44.83,44.86,79200.0,39.9725,40.0255,39.619,39.6455,79200.0
2005-10-25 09:50:00,44.86,44.98,44.7,44.75,58900.0,39.6455,39.7515,39.5041,39.5483,58900.0
2005-10-25 10:00:00,44.74,44.81,44.42,44.43,62400.0,39.5394,39.6013,39.2566,39.2655,62400.0
2005-10-25 10:10:00,44.43,44.43,44.15,44.28,63300.0,39.2655,39.2655,39.018,39.1329,63300.0
2005-10-25 10:20:00,44.24,44.33,44.1,44.33,169900.0,39.0976,39.1771,38.9738,39.1771,169900.0
2005-10-25 10:30:00,44.32,44.8,44.31,44.8,112400.0,39.1683,39.5925,39.1594,39.5925,112400.0
2005-10-25 10:40:00,44.8,44.8,44.52,44.52,57800.0,39.5925,39.5925,39.345,39.345,57800.0
2005-10-25 10:50:00,44.53,44.75,44.52,44.72,56400.0,39.3539,39.5483,39.345,39.5218,56400.0
2005-10-25 11:00:00,44.75,44.9,44.68,44.68,54300.0,39.5483,39.6808,39.4864,39.4864,54300.0
2005-10-25 11:10:00,44.75,44.77,44.51,44.73,78800.0,39.5483,39.566,39.3362,39.5306,78800.0
2005-10-25 11:20:00,44.73,44.73,44.68,44.68,13800.0,39.5306,39.5306,39.4864,39.4864,13800.0
2005-10-25 11:30:00,44.7,44.88,44.68,44.76,57000.0,39.5041,39.6632,39.4864,39.5571,57000.0
2005-10-25 11:40:00,44.77,44.97,44.75,44.76,26300.0,39.566,39.7427,39.5483,39.5571,26300.0
2005-10-25 11:50:00,44.75,44.79,44.64,44.64,45100.0,39.5483,39.5836,39.4511,39.4511,45100.0
2005-10-25 12:00:00,44.65,44.87,44.65,44.87,19200.0,39.4599,39.6543,39.4599,39.6543,19200.0
2005-10-25 12:10:00,44.89,44.98,44.87,44.95,19900.0,39.672,39.7515,39.6543,39.725,19900.0
2005-10-25 12:20:00,44.95,44.95,44.6,44.72,60800.0,39.725,39.725,39.4157,39.5218,60800.0
2005-10-25 12:30:00,44.72,44.75,44.7,44.7,35100.0,39.5218,39.5483,39.5041,39.5041,35100.0
2005-10-25 12:40:00,44.71,44.74,44.49,44.49,52500.0,39.5129,39.5394,39.3185,39.3185,52500.0
2005-10-25 12:50:00,44.5,44.53,44.44,44.44,41800.0,39.3273,39.3539,39.2743,39.2743,41800.0
2005-10-25 13:00:00,44.45,44.48,44.13,44.13,30800.0,39.2832,39.3097,39.0004,39.0004,30800.0
2005-10-25 13:10:00,44.11,44.12,43.91,43.99,58900.0,38.9827,38.9915,38.8059,38.8766,58900.0
2005-10-25 13:20:00,44.03,44.06,43.91,44.06,30100.0,38.912,38.9385,38.8059,38.9385,30100.0
2005-10-25 13:30:00,44.04,44.07,43.83,43.85,66800.0,38.9208,38.9473,38.7352,38.7529,66800.0
2005-10-25 13:40:00,43.84,43.85,43.71,43.76,52500.0,38.7441,38.7529,38.6292,38.6734,52500.0
2005-10-25 13:50:00,43.76,43.85,43.74,43.79,77100.0,38.6734,38.7529,38.6557,38.6999,77100.0
2005-10-25 14:00:00,43.75,43.9,43.75,43.83,63300.0,38.6645,38.7971,38.6645,38.7352,63300.0
2005-10-25 14:10:00,43.83,44.0,43.82,43.97,66800.0,38.7352,38.8855,38.7264,38.8589,66800.0
2005-10-25 14:20:00,43.97,44.23,43.97,44.22,77100.0,38.8589,39.0887,38.8589,39.0799,77100.0
2005-10-25 14:30:00,44.24,44.38,44.2,44.21,57100.0,39.0976,39.2213,39.0622,39.0711,57100.0
2005-10-25 14:40:00,44.25,44.28,44.1,44.13,52100.0,39.1064,39.1329,38.9738,39.0004,52100.0
2005-10-25 14:50:00,44.14,44.28,44.14,44.28,81600.0,39.0092,39.1329,39.0092,39.1329,81600.0
2005-10-25 15:00:00,44.27,44.35,44.25,44.26,76700.0,39.1241,39.1948,39.1064,39.1152,76700.0
2005-10-25 15:10:00,44.26,44.35,44.2,44.21,27000.0,39.1152,39.1948,39.0622,39.0711,27000.0
2005-10-25 15:20:00,44.21,44.22,44.15,44.16,35600.0,39.0711,39.0799,39.018,39.0269,35600.0
2005-10-25 15:30:00,44.17,44.39,44.17,44.39,69600.0,39.0357,39.2301,39.0357,39.2301,69600.0
2005-10-25 15:40:00,44.38,44.57,44.38,44.43,78900.0,39.2213,39.3892,39.2213,39.2655,78900.0
2005-10-25 15:50:00,44.43,44.45,44.28,44.3,284000.0,39.2655,39.2832,39.1329,39.1506,284000.0
2005-10-26 09:30:00,44.4,44.4,44.0,44.05,37200.0,39.239,39.239,38.8855,38.9296,37200.0
2005-10-26 09:40:00,44.16,44.36,43.98,44.02,54600.0,39.0269,39.2036,38.8678,38.9031,54600.0
2005-10-26 09:50:00,44.03,44.28,43.85,43.88,30600.0,38.912,39.1329,38.7529,38.7794,30600.0
2005-10-26 10:00:00,43.82,44.1,43.7,44.01,56200.0,38.7264,38.9738,38.6203,38.8943,56200.0
2005-10-26 10:10:00,44.01,44.16,43.99,44.16,37400.0,38.8943,39.0269,38.8766,39.0269,37400.0
2005-10-26 10:20:00,44.1,44.13,43.85,43.96,25900.0,38.9738,39.0004,38.7529,38.8501,25900.0
2005-10-26 10:30:00,43.97,44.0,43.86,43.86,38800.0,38.8589,38.8855,38.7617,38.7617,38800.0
2005-10-26 10:40:00,43.81,43.82,43.68,43.68,44100.0,38.7175,38.7264,38.6027,38.6027,44100.0
2005-10-26 10:50:00,43.67,43.77,43.5,43.57,69000.0,38.5938,38.6822,38.4436,38.5054,69000.0
2005-10-26 11:00:00,43.55,43.68,43.5,43.67,87400.0,38.4878,38.6027,38.4436,38.5938,87400.0
2005-10-26 11:10:00,43.68,43.69,43.18,43.2,75900.0,38.6027,38.6115,38.1608,38.1785,75900.0
2005-10-26 11:20:00,43.22,43.25,43.05,43.16,69000.0,38.1961,38.2226,38.0459,38.1431,69000.0
2005-10-26 11:30:00,43.15,43.19,43.05,43.05,89400.0,38.1343,38.1696,38.0459,38.0459,89400.0
2005-10-26 11:40:00,43.05,43.22,43.01,43.18,67700.0,38.0459,38.1961,38.0105,38.1608,67700.0
2005-10-26 11:50:00,43.18,43.25,43.15,43.19,67500.0,38.1608,38.2226,38.1343,38.1696,67500.0
2005-10-26 12:00:00,43.2,43.23,43.11,43.15,35700.0,38.1785,38.205,38.0989,38.1343,35700.0
2005-10-26 12:10:00,43.17,43.25,43.1,43.25,36000.0,38.1519,38.2226,38.0901,38.2226,36000.0
2005-10-26 12:20:00,43.24,43.34,43.19,43.21,39500.0,38.2138,38.3022,38.1696,38.1873,39500.0
2005-10-26 12:30:00,43.22,43.25,43.2,43.22,25800.0,38.1961,38.2226,38.1785,38.1961,25800.0
2005-10-26 12:40:00,43.22,43.24,43.2,43.22,33000.0,38.1961,38.2138,38.1785,38.1961,33000.0
2005-10-26 12:50:00,43.23,43.23,43.19,43.2,26500.0,38.205,38.205,38.1696,38.1785,26500.0
2005-10-26 13:00:00,43.2,43.21,42.9,42.98,49900.0,38.1785,38.1873,37.9133,37.984,49900.0
2005-10-26 13:10:00,42.97,43.0,42.74,42.81,38200.0,37.9752,38.0017,37.7719,37.8338,38200.0
2005-10-26 13:20:00,42.8,42.86,42.72,42.85,32200.0,37.8249,37.878,37.7542,37.8691,32200.0
2005-10-26 13:30:00,42.86,42.89,42.75,42.79,53300.0,37.878,37.9045,37.7808,37.8161,53300.0
2005-10-26 13:40:00,42.79,42.79,42.5,42.5,68900.0,37.8161,37.8161,37.5598,37.5598,68900.0
2005-10-26 13:50:00,42.5,42.55,42.45,42.55,81300.0,37.5598,37.604,37.5156,37.604,81300.0
2005-10-26 14:00:00,42.6,42.6,42.51,42.54,65900.0,37.6482,37.6482,37.5687,37.5952,65900.0
2005-10-26 14:10:00,42.54,42.54,42.36,42.37,46200.0,37.5952,37.5952,37.4361,37.4449,46200.0
2005-10-26 14:20:00,42.37,42.6,42.37,42.49,45000.0,37.4449,37.6482,37.4449,37.551,45000.0
2005-10-26 14:30:00,42.5,42.74,42.5,42.68,58500.0,37.5598,37.7719,37.5598,37.7189,58500.0
2005-10-26 14:40:00,42.68,42.69,42.59,42.69,49500.0,37.7189,37.7277,37.6394,37.7277,49500.0
2005-10-26 14:50:00,42.69,42.79,42.6,42.6,61000.0,37.7277,37.8161,37.6482,37.6482,61000.0
2005-10-26 15:00:00,42.62,42.79,42.59,42.78,69700.0,37.6659,37.8161,37.6394,37.8073,69700.0
2005-10-26 15:10:00,42.76,42.82,42.63,42.75,87000.0,37.7896,37.8426,37.6747,37.7808,87000.0
2005-10-26 15:20:00,42.76,42.77,42.67,42.77,79600.0,37.7896,37.7984,37.7101,37.7984,79600.0
2005-10-26 15:30:00,42.77,42.9,42.75,42.78,103600.0,37.7984,37.9133,37.7808,37.8073,103600.0
2005-10-26 15:40:00,42.77,42.93,42.71,42.91,125500.0,37.7984,37.9398,37.7454,37.9222,125500.0
2005-10-26 15:50:00,42.91,42.96,42.72,42.93,183300.0,37.9222,37.9664,37.7542,37.9398,183300.0
2005-10-27 09:30:00,43.1,43.79,43.03,43.79,71100.0,38.0901,38.6999,38.0282,38.6999,71100.0
2005-10-27 09:40:00,43.8,43.8,43.3,43.68,64000.0,38.7087,38.7087,38.2668,38.6027,64000.0
2005-10-27 09:50:00,43.63,43.68,43.16,43.4,115200.0,38.5585,38.6027,38.1431,38.3552,115200.0
2005-10-27 10:00:00,43.4,43.43,43.29,43.29,68400.0,38.3552,38.3817,38.258,38.258,68400.0
2005-10-27 10:10:00,43.26,43.26,42.85,43.0,46200.0,38.2315,38.2315,37.8691,38.0017,46200.0
2005-10-27 10:20:00,42.99,42.99,42.7,42.7,30600.0,37.9929,37.9929,37.7366,37.7366,30600.0
2005-10-27 10:30:00,42.7,42.75,42.6,42.7,67100.0,37.7366,37.7808,37.6482,37.7366,67100.0
2005-10-27 10:40:00,42.7,42.87,42.68,42.77,31800.0,37.7366,37.8868,37.7189,37.7984,31800.0
2005-10-27 10:50:00,42.8,42.8,42.7,42.75,21600.0,37.8249,37.8249,37.7366,37.7808,21600.0
2005-10-27 11:00:00,42.73,42.9,42.7,42.9,27000.0,37.7631,37.9133,37.7366,37.9133,27000.0
2005-10-27 11:10:00,42.9,42.9,42.77,42.79,28200.0,37.9133,37.9133,37.7984,37.8161,28200.0
2005-10-27 11:20:00,42.79,42.97,42.71,42.95,59100.0,37.8161,37.9752,37.7454,37.9575,59100.0
2005-10-27 11:30:00,42.95,42.99,42.95,42.95,33600.0,37.9575,37.9929,37.9575,37.9575,33600.0
2005-10-27 11:40:00,42.95,43.04,42.95,43.04,26300.0,37.9575,38.0371,37.9575,38.0371,26300.0
2005-10-27 11:50:00,43.05,43.24,43.05,43.22,44700.0,38.0459,38.2138,38.0459,38.1961,44700.0
2005-10-27 12:00:00,43.21,43.22,43.18,43.18,37400.0,38.1873,38.1961,38.1608,38.1608,37400.0
2005-10-27 12:10:00,43.18,43.18,43.06,43.1,18300.0,38.1608,38.1608,38.0547,38.0901,18300.0
2005-10-27 12:20:00,43.1,43.1,42.92,43.03,37500.0,38.0901,38.0901,37.931,38.0282,37500.0
2005-10-27 12:30:00,43.04,43.05,42.91,42.97,43800.0,38.0371,38.0459,37.9222,37.9752,43800.0
2005-10-27 12:40:00,42.96,42.97,42.88,42.88,19300.0,37.9664,37.9752,37.8956,37.8956,19300.0
2005-10-27 12:50:00,42.88,42.88,42.83,42.85,10100.0,37.8956,37.8956,37.8515,37.8691,10100.0
2005-10-27 13:00:00,42.85,42.85,42.75,42.75,15800.0,37.8691,37.8691,37.7808,37.7808,15800.0
2005-10-27 13:10:00,42.75,42.78,42.65,42.7,15400.0,37.7808,37.8073,37.6924,37.7366,15400.0
2005-10-27 13:20:00,42.67,42.67,42.56,42.57,14500.0,37.7101,37.7101,37.6128,37.6217,14500.0
2005-10-27 13:30:00,42.56,42.57,42.25,42.42,44200.0,37.6128,37.6217,37.3389,37.4891,44200.0
2005-10-27 13:40:00,42.42,42.55,42.42,42.55,32800.0,37.4891,37.604,37.4891,37.604,32800.0
2005-10-27 13:50:00,42.55,42.55,42.48,42.52,48800.0,37.604,37.604,37.5421,37.5775,48800.0
2005-10-27 14:00:00,42.55,42.69,42.55,42.69,16800.0,37.604,37.7277,37.604,37.7277,16800.0
2005-10-27 14:10:00,42.69,42.83,42.68,42.74,15100.0,37.7277,37.8515,37.7189,37.7719,15100.0
2005-10-27 14:20:00,42.72,42.73,42.63,42.66,9400.0,37.7542,37.7631,37.6747,37.7012,9400.0
2005-10-27 14:30:00,42.67,42.68,42.6,42.61,14500.0,37.7101,37.7189,37.6482,37.657,14500.0
2005-10-27 14:40:00,42.61,42.62,42.56,42.58,25900.0,37.657,37.6659,37.6128,37.6305,25900.0
2005-10-27 14:50:00,42.57,42.63,42.34,42.35,24200.0,37.6217,37.6747,37.4184,37.4273,24200.0
2005-10-27 15:00:00,42.34,42.38,42.25,42.38,51800.0,37.4184,37.4538,37.3389,37.4538,51800.0
2005-10-27 15:10:00,42.37,42.43,42.25,42.29,36200.0,37.4449,37.498,37.3389,37.3742,36200.0
2005-10-27 15:20:00,42.27,42.27,41.56,41.69,125200.0,37.3566,37.3566,36.7291,36.844,125200.0
2005-10-27 15:30:00,41.68,42.2,41.68,42.2,143200.0,36.8351,37.2947,36.8351,37.2947,143200.0
2005-10-27 15:40:00,42.19,42.29,42.04,42.06,75300.0,37.2859,37.3742,37.1533,37.171,75300.0
2005-10-27 15:50:00,42.03,42.19,42.02,42.16,81200.0,37.1445,37.2859,37.1356,37.2593,81200.0
2005-10-28 09:30:00,42.6,43.11,42.6,43.04,41300.0,37.6482,38.0989,37.6482,38.0371,41300.0
2005-10-28 09:40:00,43.0,43.29,42.91,42.92,76800.0,38.0017,38.258,37.9222,37.931,76800.0
2005-10-28 09:50:00,42.92,43.17,42.86,42.86,63700.0,37.931,38.1519,37.878,37.878,63700.0
2005-10-28 10:00:00,42.88,43.0,42.73,42.89,60900.0,37.8956,38.0017,37.7631,37.9045,60900.0
2005-10-28 10:10:00,42.9,43.1,42.75,43.06,60900.0,37.9133,38.0901,37.7808,38.0547,60900.0
2005-10-28 10:20:00,43.06,43.26,42.87,42.98,39100.0,38.0547,38.2315,37.8868,37.984,39100.0
2005-10-28 10:30:00,42.97,43.03,42.95,42.95,23300.0,37.9752,38.0282,37.9575,37.9575,23300.0
2005-10-28 10:40:00,42.94,42.94,42.66,42.69,25600.0,37.9487,37.9487,37.7012,37.7277,25600.0
2005-10-28 10:50:00,42.71,42.71,42.18,42.22,73100.0,37.7454,37.7454,37.277,37.3124,73100.0
2005-10-28 11:00:00,42.2,42.83,42.2,42.58,83300.0,37.2947,37.8515,37.2947,37.6305,83300.0
2005-10-28 11:10:00,42.59,42.92,42.59,42.92,23900.0,37.6394,37.931,37.6394,37.931,23900.0
2005-10-28 11:20:00,42.91,42.98,42.86,42.96,29100.0,37.9222,37.984,37.878,37.9664,29100.0
2005-10-28 11:30:00,42.96,42.96,42.58,42.88,20300.0,37.9664,37.9664,37.6305,37.8956,20300.0
2005-10-28 11:40:00,42.89,43.26,42.89,43.26,30100.0,37.9045,38.2315,37.9045,38.2315,30100.0
2005-10-28 11:50:00,43.25,43.42,43.07,43.42,81800.0,38.2226,38.3729,38.0636,38.3729,81800.0
2005-10-28 12:00:00,43.41,43.45,43.32,43.35,57600.0,38.364,38.3994,38.2845,38.311,57600.0
2005-10-28 12:10:00,43.39,43.44,43.32,43.4,31500.0,38.3464,38.3906,38.2845,38.3552,31500.0
2005-10-28 12:20:00,43.4,43.45,43.37,43.41,21300.0,38.3552,38.3994,38.3287,38.364,21300.0
2005-10-28 12:30:00,43.41,43.5,43.32,43.32,49900.0,38.364,38.4436,38.2845,38.2845,49900.0
2005-10-28 12:40:00,43.28,43.28,43.2,43.22,32100.0,38.2492,38.2492,38.1785,38.1961,32100.0
2005-10-28 12:50:00,43.21,43.21,43.01,43.1,56500.0,38.1873,38.1873,38.0105,38.0901,56500.0
2005-10-28 13:00:00,43.05,43.28,42.95,43.27,34600.0,38.0459,38.2492,37.9575,38.2403,34600.0
2005-10-28 13:10:00,43.28,43.34,43.07,43.08,29200.0,38.2492,38.3022,38.0636,38.0724,29200.0
2005-10-28 13:20:00,43.07,43.33,43.07,43.33,22300.0,38.0636,38.2933,38.0636,38.2933,22300.0
2005-10-28 13:30:00,43.32,43.56,43.32,43.39,32600.0,38.2845,38.4966,38.2845,38.3464,32600.0
2005-10-28 13:40:00,43.37,43.48,43.33,43.46,23000.0,38.3287,38.4259,38.2933,38.4082,23000.0
2005-10-28 13:50:00,43.47,43.52,43.47,43.48,17900.0,38.4171,38.4613,38.4171,38.4259,17900.0
2005-10-28 14:00:00,43.48,43.48,43.26,43.31,62600.0,38.4259,38.4259,38.2315,38.2757,62600.0
2005-10-28 14:10:00,43.31,43.58,43.31,43.58,44300.0,38.2757,38.5143,38.2757,38.5143,44300.0
2005-10-28 14:20:00,43.59,43.59,43.36,43.37,52500.0,38.5231,38.5231,38.3199,38.3287,52500.0
2005-10-28 14:30:00,43.37,43.5,43.3,43.34,40200.0,38.3287,38.4436,38.2668,38.3022,40200.0
2005-10-28 14:40:00,43.33,43.61,43.33,43.4,50200.0,38.2933,38.5408,38.2933,38.3552,50200.0
2005-10-28 14:50:00,43.38,43.56,43.33,43.56,52800.0,38.3375,38.4966,38.2933,38.4966,52800.0
2005-10-28 15:00:00,43.58,43.74,43.58,43.73,45300.0,38.5143,38.6557,38.5143,38.6468,45300.0
2005-10-28 15:10:00,43.73,43.89,43.69,43.89,128800.0,38.6468,38.7882,38.6115,38.7882,128800.0
2005-10-28 15:20:00,43.9,43.96,43.78,43.8,50800.0,38.7971,38.8501,38.691,38.7087,50800.0
2005-10-28 15:30:00,43.81,43.96,43.76,43.78,73300.0,38.7175,38.8501,38.6734,38.691,73300.0
2005-10-28 15:40:00,43.79,44.05,43.77,43.77,74500.0,38.6999,38.9296,38.6822,38.6822,74500.0
2005-10-28 15:50:00,43.76,43.92,43.67,43.8,174200.0,38.6734,38.8148,38.5938,38.7087,174200.0
2005-10-31 09:30:00,43.25,43.5,42.61,42.91,165900.0,38.2226,38.4436,37.657,37.9222,165900.0
2005-10-31 09:40:00,42.9,43.85,42.9,43.6,170800.0,37.9133,38.7529,37.9133,38.532,170800.0
2005-10-31 09:50:00,43.6,44.69,43.26,44.65,190200.0,38.532,39.4953,38.2315,39.4599,190200.0
2005-10-31 10:00:00,44.45,44.92,44.36,44.88,131300.0,39.2832,39.6985,39.2036,39.6632,131300.0
2005-10-31 10:10:00,44.8,44.85,44.56,44.82,72900.0,39.5925,39.6367,39.3804,39.6101,72900.0
2005-10-31 10:20:00,44.82,45.05,44.69,45.01,94600.0,39.6101,39.8134,39.4953,39.7781,94600.0
2005-10-31 10:30:00,45.09,45.14,44.5,44.77,192700.0,39.8488,39.8929,39.3273,39.566,192700.0
2005-10-31 10:40:00,44.78,44.97,44.71,44.94,94400.0,39.5748,39.7427,39.5129,39.7162,94400.0
2005-10-31 10:50:00,44.94,45.08,44.85,45.02,92600.0,39.7162,39.8399,39.6367,39.7869,92600.0
2005-10-31 11:00:00,45.01,45.02,44.8,44.95,151300.0,39.7781,39.7869,39.5925,39.725,151300.0
2005-10-31 11:10:00,44.95,44.95,44.79,44.94,52600.0,39.725,39.725,39.5836,39.7162,52600.0
2005-10-31 11:20:00,44.94,44.94,44.83,44.84,71700.0,39.7162,39.7162,39.619,39.6278,71700.0
2005-10-31 11:30:00,44.84,44.9,44.84,44.84,51300.0,39.6278,39.6808,39.6278,39.6278,51300.0
2005-10-31 11:40:00,44.84,44.84,44.17,44.23,54100.0,39.6278,39.6278,39.0357,39.0887,54100.0
2005-10-31 11:50:00,44.23,44.5,44.07,44.15,53200.0,39.0887,39.3273,38.9473,39.018,53200.0
2005-10-31 12:00:00,44.16,44.33,44.15,44.33,44300.0,39.0269,39.1771,39.018,39.1771,44300.0
2005-10-31 12:10:00,44.33,44.39,44.14,44.28,72200.0,39.1771,39.2301,39.0092,39.1329,72200.0
2005-10-31 12:20:00,44.28,44.37,44.2,44.36,58300.0,39.1329,39.2125,39.0622,39.2036,58300.0
2005-10-31 12:30:00,44.36,44.53,44.3,44.38,122800.0,39.2036,39.3539,39.1506,39.2213,122800.0
2005-10-31 12:40:00,44.38,44.49,44.32,44.47,99800.0,39.2213,39.3185,39.1683,39.3008,99800.0
2005-10-31 12:50:00,44.5,44.55,44.4,44.46,30100.0,39.3273,39.3715,39.239,39.292,30100.0
2005-10-31 13:00:00,44.46,44.61,44.4,44.51,41800.0,39.292,39.4246,39.239,39.3362,41800.0
2005-10-31 13:10:00,44.52,44.75,44.46,44.67,76700.0,39.345,39.5483,39.292,39.4776,76700.0
2005-10-31 13:20:00,44.65,44.81,44.51,44.55,97100.0,39.4599,39.6013,39.3362,39.3715,97100.0
2005-10-31 13:30:00,44.54,44.8,44.41,44.75,33000.0,39.3627,39.5925,39.2478,39.5483,33000.0
2005-10-31 13:40:00,44.8,44.83,44.61,44.62,31700.0,39.5925,39.619,39.4246,39.4334,31700.0
2005-10-31 13:50:00,44.62,44.75,44.53,44.6,50000.0,39.4334,39.5483,39.3539,39.4157,50000.0
2005-10-31 14:00:00,44.6,44.7,44.58,44.7,24500.0,39.4157,39.5041,39.398,39.5041,24500.0
2005-10-31 14:10:00,44.7,44.81,44.3,44.34,56400.0,39.5041,39.6013,39.1506,39.1859,56400.0
2005-10-31 14:20:00,44.33,44.74,44.3,44.72,32900.0,39.1771,39.5394,39.1506,39.5218,32900.0
2005-10-31 14:30:00,44.7,44.73,44.45,44.67,43600.0,39.5041,39.5306,39.2832,39.4776,43600.0
2005-10-31 14:40:00,44.67,44.69,44.55,44.57,29400.0,39.4776,39.4953,39.3715,39.3892,29400.0
2005-10-31 14:50:00,44.56,44.72,44.56,44.63,32600.0,39.3804,39.5218,39.3804,39.4422,32600.0
2005-10-31 15:00:00,44.61,44.7,44.6,44.7,32200.0,39.4246,39.5041,39.4157,39.5041,32200.0
2005-10-31 15:10:00,44.7,44.78,44.7,44.77,70300.0,39.5041,39.5748,39.5041,39.566,70300.0
2005-10-31 15:20:00,44.76,44.76,44.45,44.67,47200.0,39.5571,39.5571,39.2832,39.4776,47200.0
2005-10-31 15:30:00,44.69,44.69,44.51,44.59,57400.0,39.4953,39.4953,39.3362,39.4069,57400.0
2005-10-31 15:40:00,44.6,44.7,44.28,44.59,48100.0,39.4157,39.5041,39.1329,39.4069,48100.0
2005-10-31 15:50:00,44.5,44.51,44.24,44.27,56200.0,39.3273,39.3362,39.0976,39.1241,56200.0
2005-11-01 09:30:00,44.28,44.28,43.84,43.94,66900.0,39.1329,39.1329,38.7441,38.8324,66900.0
2005-11-01 09:40:00,43.96,43.96,43.48,43.6,35300.0,38.8501,38.8501,38.4259,38.532,35300.0
2005-11-01 09:50:00,43.54,43.69,43.27,43.38,88700.0,38.4789,38.6115,38.2403,38.3375,88700.0
2005-11-01 10:00:00,43.39,43.64,43.37,43.46,42300.0,38.3464,38.5673,38.3287,38.4082,42300.0
2005-11-01 10:10:00,43.46,43.46,43.15,43.17,34600.0,38.4082,38.4082,38.1343,38.1519,34600.0
2005-11-01 10:20:00,43.17,43.55,43.12,43.55,50300.0,38.1519,38.4878,38.1078,38.4878,50300.0
2005-11-01 10:30:00,43.65,43.65,43.31,43.36,31200.0,38.5761,38.5761,38.2757,38.3199,31200.0
2005-11-01 10:40:00,43.37,43.49,43.16,43.42,57500.0,38.3287,38.4347,38.1431,38.3729,57500.0
2005-11-01 10:50:00,43.38,43.38,43.02,43.1,38200.0,38.3375,38.3375,38.0194,38.0901,38200.0
2005-11-01 11:00:00,43.11,43.44,43.11,43.24,39000.0,38.0989,38.3906,38.0989,38.2138,39000.0
2005-11-01 11:10:00,43.24,43.44,43.2,43.32,30700.0,38.2138,38.3906,38.1785,38.2845,30700.0
2005-11-01 11:20:00,43.31,43.5,43.27,43.29,35500.0,38.2757,38.4436,38.2403,38.258,35500.0
2005-11-01 11:30:00,43.31,43.5,43.22,43.46,27500.0,38.2757,38.4436,38.1961,38.4082,27500.0
2005-11-01 11:40:00,43.45,43.65,43.45,43.63,37000.0,38.3994,38.5761,38.3994,38.5585,37000.0
2005-11-01 11:50:00,43.62,43.65,43.49,43.63,55000.0,38.5496,38.5761,38.4347,38.5585,55000.0
2005-11-01 12:00:00,43.62,43.65,43.3,43.64,74700.0,38.5496,38.5761,38.2668,38.5673,74700.0
2005-11-01 12:10:00,43.63,43.64,43.51,43.59,27800.0,38.5585,38.5673,38.4524,38.5231,27800.0
2005-11-01 12:20:00,43.58,43.72,43.56,43.67,35200.0,38.5143,38.638,38.4966,38.5938,35200.0
2005-11-01 12:30:00,43.67,43.68,43.6,43.66,19300.0,38.5938,38.6027,38.532,38.585,19300.0
2005-11-01 12:40:00,43.66,43.77,43.66,43.67,19300.0,38.585,38.6822,38.585,38.5938,19300.0
2005-11-01 12:50:00,43.67,43.86,43.67,43.86,41700.0,38.5938,38.7617,38.5938,38.7617,41700.0
2005-11-01 13:00:00,43.86,43.87,43.69,43.75,45200.0,38.7617,38.7706,38.6115,38.6645,45200.0
2005-11-01 13:10:00,43.73,43.84,43.6,43.84,18100.0,38.6468,38.7441,38.532,38.7441,18100.0
2005-11-01 13:20:00,43.8,43.9,43.7,43.7,13200.0,38.7087,38.7971,38.6203,38.6203,13200.0
2005-11-01 13:30:00,43.7,43.96,43.69,43.96,27600.0,38.6203,38.8501,38.6115,38.8501,27600.0
2005-11-01 13:40:00,43.94,43.94,43.77,43.89,17200.0,38.8324,38.8324,38.6822,38.7882,17200.0
2005-11-01 13:50:00,43.89,43.99,43.81,43.9,20300.0,38.7882,38.8766,38.7175,38.7971,20300.0
2005-11-01 14:00:00,43.93,43.99,43.71,43.96,27500.0,38.8236,38.8766,38.6292,38.8501,27500.0
2005-11-01 14:10:00,43.96,44.12,43.85,44.09,55100.0,38.8501,38.9915,38.7529,38.965,55100.0
2005-11-01 14:20:00,44.07,44.09,43.85,44.0,65000.0,38.9473,38.965,38.7529,38.8855,65000.0
2005-11-01 14:30:00,44.0,44.03,43.88,43.91,40600.0,38.8855,38.912,38.7794,38.8059,40600.0
2005-11-01 14:40:00,43.95,44.02,43.85,43.87,28600.0,38.8413,38.9031,38.7529,38.7706,28600.0
2005-11-01 14:50:00,43.87,43.89,43.76,43.76,30000.0,38.7706,38.7882,38.6734,38.6734,30000.0
2005-11-01 15:00:00,43.8,43.93,43.79,43.93,28200.0,38.7087,38.8236,38.6999,38.8236,28200.0
2005-11-01 15:10:00,43.92,43.92,43.7,43.81,42400.0,38.8148,38.8148,38.6203,38.7175,42400.0
2005-11-01 15:20:00,43.82,44.0,43.69,43.83,46100.0,38.7264,38.8855,38.6115,38.7352,46100.0
2005-11-01 15:30:00,43.83,43.91,43.72,43.74,41100.0,38.7352,38.8059,38.638,38.6557,41100.0
2005-11-01 15:40:00,43.74,43.99,43.7,43.85,54600.0,38.6557,38.8766,38.6203,38.7529,54600.0
2005-11-01 15:50:00,43.85,43.86,43.7,43.76,59700.0,38.7529,38.7617,38.6203,38.6734,59700.0
2005-11-02 09:30:00,42.5,43.15,42.0,43.15,96600.0,37.5598,38.1343,37.1179,38.1343,96600.0
2005-11-02 09:40:00,43.2,43.33,43.1,43.3,55700.0,38.1785,38.2933,38.0901,38.2668,55700.0
2005-11-02 09:50:00,43.3,43.5,43.1,43.1,79200.0,38.2668,38.4436,38.0901,38.0901,79200.0
2005-11-02 10:00:00,43.1,43.41,42.93,43.0,86900.0,38.0901,38.364,37.9398,38.0017,86900.0
2005-11-02 10:10:00,42.97,43.0,42.77,42.87,86400.0,37.9752,38.0017,37.7984,37.8868,86400.0
2005-11-02 10:20:00,42.88,43.0,42.86,42.97,45700.0,37.8956,38.0017,37.878,37.9752,45700.0
2005-11-02 10:30:00,42.94,42.94,42.76,42.77,73400.0,37.9487,37.9487,37.7896,37.7984,73400.0
2005-11-02 10:40:00,42.77,42.97,42.74,42.74,74100.0,37.7984,37.9752,37.7719,37.7719,74100.0
2005-11-02 10:50:00,42.74,42.75,42.63,42.74,51800.0,37.7719,37.7808,37.6747,37.7719,51800.0
2005-11-02 11:00:00,42.75,42.84,42.7,42.84,46500.0,37.7808,37.8603,37.7366,37.8603,46500.0
2005-11-02 11:10:00,42.83,42.84,42.68,42.71,53300.0,37.8515,37.8603,37.7189,37.7454,53300.0
2005-11-02 11:20:00,42.7,42.92,42.68,42.92,88100.0,37.7366,37.931,37.7189,37.931,88100.0
2005-11-02 11:30:00,42.92,43.03,42.92,42.99,18600.0,37.931,38.0282,37.931,37.9929,18600.0
2005-11-02 11:40:00,42.99,42.99,42.83,42.84,18300.0,37.9929,37.9929,37.8515,37.8603,18300.0
2005-11-02 11:50:00,42.85,42.95,42.82,42.9,17900.0,37.8691,37.9575,37.8426,37.9133,17900.0
2005-11-02 12:00:00,42.87,42.93,42.84,42.86,16000.0,37.8868,37.9398,37.8603,37.878,16000.0
2005-11-02 12:10:00,42.87,42.9,42.84,42.86,17400.0,37.8868,37.9133,37.8603,37.878,17400.0
2005-11-02 12:20:00,42.87,42.93,42.82,42.92,14300.0,37.8868,37.9398,37.8426,37.931,14300.0
2005-11-02 12:30:00,42.91,42.91,42.83,42.85,24000.0,37.9222,37.9222,37.8515,37.8691,24000.0
2005-11-02 12:40:00,42.85,42.96,42.85,42.96,22600.0,37.8691,37.9664,37.8691,37.9664,22600.0
2005-11-02 12:50:00,42.96,43.06,42.96,43.05,25700.0,37.9664,38.0547,37.9664,38.0459,25700.0
2005-11-02 13:00:00,43.05,43.11,43.01,43.05,62400.0,38.0459,38.0989,38.0105,38.0459,62400.0
2005-11-02 13:10:00,43.04,43.04,42.88,42.93,27600.0,38.0371,38.0371,37.8956,37.9398,27600.0
2005-11-02 13:20:00,42.93,42.99,42.88,42.89,24400.0,37.9398,37.9929,37.8956,37.9045,24400.0
2005-11-02 13:30:00,42.88,42.93,42.87,42.87,18700.0,37.8956,37.9398,37.8868,37.8868,18700.0
2005-11-02 13:40:00,42.88,42.93,42.75,42.78,49300.0,37.8956,37.9398,37.7808,37.8073,49300.0
2005-11-02 13:50:00,42.79,42.79,42.75,42.75,13700.0,37.8161,37.8161,37.7808,37.7808,13700.0
2005-11-02 14:00:00,42.74,42.83,42.73,42.74,27800.0,37.7719,37.8515,37.7631,37.7719,27800.0
2005-11-02 14:10:00,42.73,42.81,42.73,42.73,25100.0,37.7631,37.8338,37.7631,37.7631,25100.0
2005-11-02 14:20:00,42.73,42.75,42.68,42.72,36600.0,37.7631,37.7808,37.7189,37.7542,36600.0
2005-11-02 14:30:00,42.72,42.81,42.63,42.77,65300.0,37.7542,37.8338,37.6747,37.7984,65300.0
2005-11-02 14:40:00,42.76,42.84,42.68,42.7,32900.0,37.7896,37.8603,37.7189,37.7366,32900.0
2005-11-02 14:50:00,42.7,42.75,42.69,42.74,25900.0,37.7366,37.7808,37.7277,37.7719,25900.0
2005-11-02 15:00:00,42.74,42.81,42.69,42.72,44500.0,37.7719,37.8338,37.7277,37.7542,44500.0
2005-11-02 15:10:00,42.7,42.77,42.7,42.77,33100.0,37.7366,37.7984,37.7366,37.7984,33100.0
2005-11-02 15:20:00,42.78,42.84,42.7,42.8,56800.0,37.8073,37.8603,37.7366,37.8249,56800.0
2005-11-02 15:30:00,42.76,42.84,42.69,42.77,59900.0,37.7896,37.8603,37.7277,37.7984,59900.0
2005-11-02 15:40:00,42.77,42.99,42.73,42.77,109800.0,37.7984,37.9929,37.7631,37.7984,109800.0
2005-11-02 15:50:00,42.79,42.82,42.66,42.73,113600.0,37.8161,37.8426,37.7012,37.7631,113600.0
2005-11-03 09:30:00,42.81,43.29,42.81,43.26,62600.0,37.8338,38.258,37.8338,38.2315,62600.0
2005-11-03 09:40:00,43.26,43.7,43.26,43.66,38900.0,38.2315,38.6203,38.2315,38.585,38900.0
2005-11-03 09:50:00,43.66,46.83,43.66,43.84,74600.0,38.585,41.3865,38.585,38.7441,74600.0
2005-11-03 10:00:00,43.83,43.84,43.44,43.49,83200.0,38.7352,38.7441,38.3906,38.4347,83200.0
2005-11-03 10:10:00,43.5,43.5,43.31,43.34,40200.0,38.4436,38.4436,38.2757,38.3022,40200.0
2005-11-03 10:20:00,43.32,43.34,43.13,43.22,42900.0,38.2845,38.3022,38.1166,38.1961,42900.0
2005-11-03 10:30:00,43.24,43.32,43.16,43.16,45000.0,38.2138,38.2845,38.1431,38.1431,45000.0
2005-11-03 10:40:00,43.15,43.24,43.15,43.16,31000.0,38.1343,38.2138,38.1343,38.1431,31000.0
2005-11-03 10:50:00,43.16,43.23,42.91,43.23,60000.0,38.1431,38.205,37.9222,38.205,60000.0
2005-11-03 11:00:00,43.23,43.32,43.19,43.3,23200.0,38.205,38.2845,38.1696,38.2668,23200.0
2005-11-03 11:10:00,43.28,43.41,43.28,43.38,40900.0,38.2492,38.364,38.2492,38.3375,40900.0
2005-11-03 11:20:00,43.38,43.5,43.24,43.5,31100.0,38.3375,38.4436,38.2138,38.4436,31100.0
2005-11-03 11:30:00,43.49,43.54,43.36,43.46,25400.0,38.4347,38.4789,38.3199,38.4082,25400.0
2005-11-03 11:40:00,43.48,43.54,43.48,43.54,33400.0,38.4259,38.4789,38.4259,38.4789,33400.0
2005-11-03 11:50:00,43.53,43.62,43.44,43.56,43900.0,38.4701,38.5496,38.3906,38.4966,43900.0
2005-11-03 12:00:00,43.52,43.58,43.49,43.52,14000.0,38.4613,38.5143,38.4347,38.4613,14000.0
2005-11-03 12:10:00,43.54,43.56,43.4,43.44,25300.0,38.4789,38.4966,38.3552,38.3906,25300.0
2005-11-03 12:20:00,43.45,43.52,43.36,43.46,23800.0,38.3994,38.4613,38.3199,38.4082,23800.0
2005-11-03 12:30:00,43.45,43.55,43.42,43.52,19200.0,38.3994,38.4878,38.3729,38.4613,19200.0
2005-11-03 12:40:00,43.52,43.52,42.91,42.96,64300.0,38.4613,38.4613,37.9222,37.9664,64300.0
2005-11-03 12:50:00,42.95,43.23,42.89,43.03,45300.0,37.9575,38.205,37.9045,38.0282,45300.0
2005-11-03 13:00:00,43.05,43.14,43.05,43.11,13300.0,38.0459,38.1254,38.0459,38.0989,13300.0
2005-11-03 13:10:00,43.11,43.24,43.07,43.14,24300.0,38.0989,38.2138,38.0636,38.1254,24300.0
2005-11-03 13:20:00,43.14,43.21,43.1,43.18,17300.0,38.1254,38.1873,38.0901,38.1608,17300.0
2005-11-03 13:30:00,43.19,43.19,43.1,43.14,23600.0,38.1696,38.1696,38.0901,38.1254,23600.0
2005-11-03 13:40:00,43.15,43.27,43.1,43.23,35300.0,38.1343,38.2403,38.0901,38.205,35300.0
2005-11-03 13:50:00,43.21,43.21,43.06,43.1,43600.0,38.1873,38.1873,38.0547,38.0901,43600.0
2005-11-03 14:00:00,43.09,43.14,43.02,43.14,33500.0,38.0812,38.1254,38.0194,38.1254,33500.0
2005-11-03 14:10:00,43.11,43.17,43.01,43.07,28600.0,38.0989,38.1519,38.0105,38.0636,28600.0
2005-11-03 14:20:00,43.08,43.09,42.95,42.99,33600.0,38.0724,38.0812,37.9575,37.9929,33600.0
2005-11-03 14:30:00,42.97,43.04,42.96,42.97,22400.0,37.9752,38.0371,37.9664,37.9752,22400.0
2005-11-03 14:40:00,42.97,43.02,42.82,42.82,61500.0,37.9752,38.0194,37.8426,37.8426,61500.0
2005-11-03 14:50:00,42.81,42.99,42.73,42.94,63200.0,37.8338,37.9929,37.7631,37.9487,63200.0
2005-11-03 15:00:00,42.93,43.0,42.88,42.95,60000.0,37.9398,38.0017,37.8956,37.9575,60000.0
2005-11-03 15:10:00,42.96,43.08,42.95,43.01,44100.0,37.9664,38.0724,37.9575,38.0105,44100.0
2005-11-03 15:20:00,43.0,43.05,42.98,43.03,55000.0,38.0017,38.0459,37.984,38.0282,55000.0
2005-11-03 15:30:00,43.03,43.12,43.01,43.01,43900.0,38.0282,38.1078,38.0105,38.0105,43900.0
2005-11-03 15:40:00,43.03,43.1,42.84,43.07,55500.0,38.0282,38.0901,37.8603,38.0636,55500.0
2005-11-03 15:50:00,43.07,43.13,42.98,43.1,54100.0,38.0636,38.1166,37.984,38.0901,54100.0
2005-11-04 09:30:00,43.13,43.46,43.13,43.46,22100.0,38.1166,38.4082,38.1166,38.4082,22100.0
2005-11-04 09:40:00,43.5,43.61,43.2,43.23,33000.0,38.4436,38.5408,38.1785,38.205,33000.0
2005-11-04 09:50:00,43.24,43.31,43.22,43.31,65700.0,38.2138,38.2757,38.1961,38.2757,65700.0
2005-11-04 10:00:00,43.41,43.57,43.41,43.53,35600.0,38.364,38.5054,38.364,38.4701,35600.0
2005-11-04 10:10:00,43.51,43.59,43.14,43.19,44700.0,38.4524,38.5231,38.1254,38.1696,44700.0
2005-11-04 10:20:00,43.18,43.18,42.98,43.06,34700.0,38.1608,38.1608,37.984,38.0547,34700.0
2005-11-04 10:30:00,43.06,43.08,43.0,43.01,36000.0,38.0547,38.0724,38.0017,38.0105,36000.0
2005-11-04 10:40:00,43.01,43.04,43.0,43.01,25500.0,38.0105,38.0371,38.0017,38.0105,25500.0
2005-11-04 10:50:00,43.0,43.1,43.0,43.01,38000.0,38.0017,38.0901,38.0017,38.0105,38000.0
2005-11-04 11:00:00,43.01,43.06,43.0,43.03,22100.0,38.0105,38.0547,38.0017,38.0282,22100.0
2005-11-04 11:10:00,43.05,43.09,43.03,43.05,18800.0,38.0459,38.0812,38.0282,38.0459,18800.0
2005-11-04 11:20:00,43.06,43.08,43.05,43.07,25000.0,38.0547,38.0724,38.0459,38.0636,25000.0
2005-11-04 11:30:00,43.06,43.12,43.02,43.03,31400.0,38.0547,38.1078,38.0194,38.0282,31400.0
2005-11-04 11:40:00,43.03,43.16,43.0,43.13,23600.0,38.0282,38.1431,38.0017,38.1166,23600.0
2005-11-04 11:50:00,43.12,43.17,43.1,43.14,19700.0,38.1078,38.1519,38.0901,38.1254,19700.0
2005-11-04 12:00:00,43.14,43.19,43.05,43.09,23800.0,38.1254,38.1696,38.0459,38.0812,23800.0
2005-11-04 12:10:00,43.08,43.09,43.03,43.07,14300.0,38.0724,38.0812,38.0282,38.0636,14300.0
2005-11-04 12:20:00,43.06,43.12,43.04,43.11,15400.0,38.0547,38.1078,38.0371,38.0989,15400.0
2005-11-04 12:30:00,43.11,43.13,43.03,43.11,11100.0,38.0989,38.1166,38.0282,38.0989,11100.0
2005-11-04 12:40:00,43.12,43.22,43.01,43.08,18500.0,38.1078,38.1961,38.0105,38.0724,18500.0
2005-11-04 12:50:00,43.08,43.16,43.07,43.11,12600.0,38.0724,38.1431,38.0636,38.0989,12600.0
2005-11-04 13:00:00,43.13,43.13,43.02,43.08,26000.0,38.1166,38.1166,38.0194,38.0724,26000.0
2005-11-04 13:10:00,43.07,43.11,43.07,43.11,99500.0,38.0636,38.0989,38.0636,38.0989,99500.0
2005-11-04 13:20:00,43.1,43.12,43.07,43.1,18500.0,38.0901,38.1078,38.0636,38.0901,18500.0
2005-11-04 13:30:00,43.1,43.11,43.06,43.06,19900.0,38.0901,38.0989,38.0547,38.0547,19900.0
2005-11-04 13:40:00,43.06,43.13,43.05,43.09,35300.0,38.0547,38.1166,38.0459,38.0812,35300.0
2005-11-04 13:50:00,43.08,43.11,43.06,43.1,8300.0,38.0724,38.0989,38.0547,38.0901,8300.0
2005-11-04 14:00:00,43.11,43.13,43.05,43.12,17200.0,38.0989,38.1166,38.0459,38.1078,17200.0
2005-11-04 14:10:00,43.12,43.17,43.12,43.13,12200.0,38.1078,38.1519,38.1078,38.1166,12200.0
2005-11-04 14:20:00,43.14,43.26,43.09,43.11,54600.0,38.1254,38.2315,38.0812,38.0989,54600.0
2005-11-04 14:30:00,43.11,43.23,43.1,43.11,18300.0,38.0989,38.205,38.0901,38.0989,18300.0
2005-11-04 14:40:00,43.1,43.13,43.04,43.08,26900.0,38.0901,38.1166,38.0371,38.0724,26900.0
2005-11-04 14:50:00,43.09,43.14,43.07,43.08,17700.0,38.0812,38.1254,38.0636,38.0724,17700.0
2005-11-04 15:00:00,43.08,43.12,43.05,43.08,15200.0,38.0724,38.1078,38.0459,38.0724,15200.0
2005-11-04 15:10:00,43.08,43.1,43.04,43.04,32600.0,38.0724,38.0901,38.0371,38.0371,32600.0
2005-11-04 15:20:00,43.03,43.03,42.99,42.99,24400.0,38.0282,38.0282,37.9929,37.9929,24400.0
2005-11-04 15:30:00,42.99,43.0,42.88,42.93,28500.0,37.9929,38.0017,37.8956,37.9398,28500.0
2005-11-04 15:40:00,42.93,43.0,42.88,42.98,60000.0,37.9398,38.0017,37.8956,37.984,60000.0
2005-11-04 15:50:00,42.98,43.04,42.94,43.01,163300.0,37.984,38.0371,37.9487,38.0105,163300.0
2005-11-07 09:30:00,43.25,43.5,43.25,43.47,43900.0,38.2226,38.4436,38.2226,38.4171,43900.0
2005-11-07 09:40:00,43.51,43.7,43.13,43.28,35300.0,38.4524,38.6203,38.1166,38.2492,35300.0
2005-11-07 09:50:00,43.31,43.52,43.21,43.25,23400.0,38.2757,38.4613,38.1873,38.2226,23400.0
2005-11-07 10:00:00,43.25,43.49,43.11,43.49,118800.0,38.2226,38.4347,38.0989,38.4347,118800.0
2005-11-07 10:10:00,43.49,43.5,43.16,43.44,29100.0,38.4347,38.4436,38.1431,38.3906,29100.0
2005-11-07 10:20:00,43.45,43.45,43.27,43.32,16600.0,38.3994,38.3994,38.2403,38.2845,16600.0
2005-11-07 10:30:00,43.31,43.46,43.27,43.27,25700.0,38.2757,38.4082,38.2403,38.2403,25700.0
2005-11-07 10:40:00,43.26,43.38,43.22,43.28,30700.0,38.2315,38.3375,38.1961,38.2492,30700.0
2005-11-07 10:50:00,43.29,43.34,43.28,43.33,10500.0,38.258,38.3022,38.2492,38.2933,10500.0
2005-11-07 11:00:00,43.33,43.38,43.33,43.36,18100.0,38.2933,38.3375,38.2933,38.3199,18100.0
2005-11-07 11:10:00,43.36,43.42,43.3,43.42,29100.0,38.3199,38.3729,38.2668,38.3729,29100.0
2005-11-07 11:20:00,43.42,43.52,43.41,43.52,16200.0,38.3729,38.4613,38.364,38.4613,16200.0
2005-11-07 11:30:00,43.54,43.57,43.53,43.56,14500.0,38.4789,38.5054,38.4701,38.4966,14500.0
2005-11-07 11:40:00,43.56,43.63,43.56,43.63,22500.0,38.4966,38.5585,38.4966,38.5585,22500.0
2005-11-07 11:50:00,43.64,43.66,43.6,43.64,23900.0,38.5673,38.585,38.532,38.5673,23900.0
2005-11-07 12:00:00,43.64,43.81,43.62,43.81,31300.0,38.5673,38.7175,38.5496,38.7175,31300.0
2005-11-07 12:10:00,43.81,43.81,43.7,43.71,28100.0,38.7175,38.7175,38.6203,38.6292,28100.0
2005-11-07 12:20:00,43.71,43.75,43.69,43.74,12100.0,38.6292,38.6645,38.6115,38.6557,12100.0
2005-11-07 12:30:00,43.76,43.85,43.75,43.83,35500.0,38.6734,38.7529,38.6645,38.7352,35500.0
2005-11-07 12:40:00,43.83,43.96,43.83,43.89,45700.0,38.7352,38.8501,38.7352,38.7882,45700.0
2005-11-07 12:50:00,43.87,43.88,43.78,43.79,16700.0,38.7706,38.7794,38.691,38.6999,16700.0
2005-11-07 13:00:00,43.78,43.8,43.7,43.7,40500.0,38.691,38.7087,38.6203,38.6203,40500.0
2005-11-07 13:10:00,43.69,43.69,43.56,43.56,49700.0,38.6115,38.6115,38.4966,38.4966,49700.0
2005-11-07 13:20:00,43.57,43.62,43.56,43.62,8000.0,38.5054,38.5496,38.4966,38.5496,8000.0
2005-11-07 13:30:00,43.62,43.78,43.61,43.73,15900.0,38.5496,38.691,38.5408,38.6468,15900.0
2005-11-07 13:40:00,43.72,43.73,43.65,43.72,20100.0,38.638,38.6468,38.5761,38.638,20100.0
2005-11-07 13:50:00,43.73,43.84,43.73,43.79,12200.0,38.6468,38.7441,38.6468,38.6999,12200.0
2005-11-07 14:00:00,43.79,43.85,43.76,43.85,8200.0,38.6999,38.7529,38.6734,38.7529,8200.0
2005-11-07 14:10:00,43.85,43.86,43.67,43.69,23800.0,38.7529,38.7617,38.5938,38.6115,23800.0
2005-11-07 14:20:00,43.69,43.79,43.69,43.74,8500.0,38.6115,38.6999,38.6115,38.6557,8500.0
2005-11-07 14:30:00,43.73,43.74,43.64,43.65,26100.0,38.6468,38.6557,38.5673,38.5761,26100.0
2005-11-07 14:40:00,43.65,43.73,43.64,43.67,13000.0,38.5761,38.6468,38.5673,38.5938,13000.0
2005-11-07 14:50:00,43.67,43.82,43.67,43.79,15300.0,38.5938,38.7264,38.5938,38.6999,15300.0
2005-11-07 15:00:00,43.79,43.8,43.7,43.72,16900.0,38.6999,38.7087,38.6203,38.638,16900.0
2005-11-07 15:10:00,43.72,43.73,43.66,43.67,11500.0,38.638,38.6468,38.585,38.5938,11500.0
2005-11-07 15:20:00,43.66,43.66,43.58,43.6,29600.0,38.585,38.585,38.5143,38.532,29600.0
2005-11-07 15:30:00,43.6,43.7,43.58,43.7,22000.0,38.532,38.6203,38.5143,38.6203,22000.0
2005-11-07 15:40:00,43.69,43.78,43.69,43.75,25600.0,38.6115,38.691,38.6115,38.6645,25600.0
2005-11-07 15:50:00,43.76,43.76,43.72,43.76,39300.0,38.6734,38.6734,38.638,38.6734,39300.0
2005-11-08 09:30:00,43.82,43.82,43.52,43.52,55100.0,38.7264,38.7264,38.4613,38.4613,55100.0
2005-11-08 09:40:00,43.49,43.7,43.3,43.68,29900.0,38.4347,38.6203,38.2668,38.6027,29900.0
2005-11-08 09:50:00,43.68,43.68,43.48,43.51,52000.0,38.6027,38.6027,38.4259,38.4524,52000.0
2005-11-08 10:00:00,43.5,43.55,43.45,43.54,23000.0,38.4436,38.4878,38.3994,38.4789,23000.0
2005-11-08 10:10:00,43.54,43.75,43.45,43.66,32100.0,38.4789,38.6645,38.3994,38.585,32100.0
2005-11-08 10:20:00,43.66,43.76,43.65,43.75,25500.0,38.585,38.6734,38.5761,38.6645,25500.0
2005-11-08 10:30:00,43.75,43.86,43.71,43.85,40800.0,38.6645,38.7617,38.6292,38.7529,40800.0
2005-11-08 10:40:00,43.86,43.86,43.73,43.76,38900.0,38.7617,38.7617,38.6468,38.6734,38900.0
2005-11-08 10:50:00,43.76,43.79,43.57,43.58,22000.0,38.6734,38.6999,38.5054,38.5143,22000.0
2005-11-08 11:00:00,43.57,43.57,43.43,43.44,47400.0,38.5054,38.5054,38.3817,38.3906,47400.0
2005-11-08 11:10:00,43.44,43.45,43.33,43.34,81300.0,38.3906,38.3994,38.2933,38.3022,81300.0
2005-11-08 11:20:00,43.33,43.44,43.23,43.41,31200.0,38.2933,38.3906,38.205,38.364,31200.0
2005-11-08 11:30:00,43.42,43.43,43.3,43.3,14700.0,38.3729,38.3817,38.2668,38.2668,14700.0
2005-11-08 11:40:00,43.3,43.47,43.3,43.47,9900.0,38.2668,38.4171,38.2668,38.4171,9900.0
2005-11-08 11:50:00,43.52,43.57,43.46,43.48,9500.0,38.4613,38.5054,38.4082,38.4259,9500.0
2005-11-08 12:00:00,43.47,43.62,43.45,43.57,39000.0,38.4171,38.5496,38.3994,38.5054,39000.0
2005-11-08 12:10:00,43.58,43.68,43.55,43.68,12800.0,38.5143,38.6027,38.4878,38.6027,12800.0
2005-11-08 12:20:00,43.65,43.67,43.55,43.66,23400.0,38.5761,38.5938,38.4878,38.585,23400.0
2005-11-08 12:30:00,43.66,43.74,43.66,43.73,17800.0,38.585,38.6557,38.585,38.6468,17800.0
2005-11-08 12:40:00,43.74,43.74,43.59,43.64,11800.0,38.6557,38.6557,38.5231,38.5673,11800.0
2005-11-08 12:50:00,43.62,43.78,43.62,43.78,9900.0,38.5496,38.691,38.5496,38.691,9900.0
2005-11-08 13:00:00,43.77,43.83,43.76,43.82,10900.0,38.6822,38.7352,38.6734,38.7264,10900.0
2005-11-08 13:10:00,43.82,43.93,43.78,43.9,27900.0,38.7264,38.8236,38.691,38.7971,27900.0
2005-11-08 13:20:00,43.89,43.95,43.79,43.86,15000.0,38.7882,38.8413,38.6999,38.7617,15000.0
2005-11-08 13:30:00,43.83,43.85,43.79,43.85,9900.0,38.7352,38.7529,38.6999,38.7529,9900.0
2005-11-08 13:40:00,43.85,43.86,43.8,43.8,10800.0,38.7529,38.7617,38.7087,38.7087,10800.0
2005-11-08 13:50:00,43.78,43.94,43.78,43.93,13700.0,38.691,38.8324,38.691,38.8236,13700.0
2005-11-08 14:00:00,43.92,44.0,43.71,43.82,52500.0,38.8148,38.8855,38.6292,38.7264,52500.0
2005-11-08 14:10:00,43.81,43.83,43.73,43.75,22900.0,38.7175,38.7352,38.6468,38.6645,22900.0
2005-11-08 14:20:00,43.75,43.84,43.75,43.76,30500.0,38.6645,38.7441,38.6645,38.6734,30500.0
2005-11-08 14:30:00,43.75,43.75,43.66,43.7,20800.0,38.6645,38.6645,38.585,38.6203,20800.0
2005-11-08 14:40:00,43.68,43.8,43.68,43.78,28000.0,38.6027,38.7087,38.6027,38.691,28000.0
2005-11-08 14:50:00,43.77,43.77,43.68,43.68,15600.0,38.6822,38.6822,38.6027,38.6027,15600.0
2005-11-08 15:00:00,43.69,43.73,43.69,43.72,19200.0,38.6115,38.6468,38.6115,38.638,19200.0
2005-11-08 15:10:00,43.72,43.86,43.72,43.85,34600.0,38.638,38.7617,38.638,38.7529,34600.0
2005-11-08 15:20:00,43.85,43.87,43.8,43.81,22700.0,38.7529,38.7706,38.7087,38.7175,22700.0
2005-11-08 15:30:00,43.81,43.85,43.75,43.76,34200.0,38.7175,38.7529,38.6645,38.6734,34200.0
2005-11-08 15:40:00,43.76,43.82,43.7,43.71,49200.0,38.6734,38.7264,38.6203,38.6292,49200.0
2005-11-08 15:50:00,43.71,43.74,43.67,43.74,46500.0,38.6292,38.6557,38.5938,38.6557,46500.0
2005-11-09 09:30:00,43.75,43.75,43.41,43.66,40400.0,38.6645,38.6645,38.364,38.585,40400.0
2005-11-09 09:40:00,43.6,43.62,43.42,43.56,27300.0,38.532,38.5496,38.3729,38.4966,27300.0
2005-11-09 09:50:00,43.56,43.57,43.29,43.31,41300.0,38.4966,38.5054,38.258,38.2757,41300.0
2005-11-09 10:00:00,43.41,43.5,43.3,43.3,16700.0,38.364,38.4436,38.2668,38.2668,16700.0
2005-11-09 10:10:00,43.3,43.3,43.22,43.23,25300.0,38.2668,38.2668,38.1961,38.205,25300.0
2005-11-09 10:20:00,43.23,43.25,43.19,43.25,25300.0,38.205,38.2226,38.1696,38.2226,25300.0
2005-11-09 10:30:00,43.24,43.25,42.98,42.98,37600.0,38.2138,38.2226,37.984,37.984,37600.0
2005-11-09 10:40:00,42.98,42.99,42.88,42.93,65900.0,37.984,37.9929,37.8956,37.9398,65900.0
2005-11-09 10:50:00,42.93,43.02,42.93,43.0,23100.0,37.9398,38.0194,37.9398,38.0017,23100.0
2005-11-09 11:00:00,43.03,43.17,42.95,42.97,29800.0,38.0282,38.1519,37.9575,37.9752,29800.0
2005-11-09 11:10:00,42.96,43.06,42.95,43.02,15800.0,37.9664,38.0547,37.9575,38.0194,15800.0
2005-11-09 11:20:00,43.02,43.13,42.9,43.0,26400.0,38.0194,38.1166,37.9133,38.0017,26400.0
2005-11-09 11:30:00,43.0,43.0,42.94,42.97,38900.0,38.0017,38.0017,37.9487,37.9752,38900.0
2005-11-09 11:40:00,42.96,42.98,42.91,42.93,19600.0,37.9664,37.984,37.9222,37.9398,19600.0
2005-11-09 11:50:00,42.93,42.96,42.8,42.93,41100.0,37.9398,37.9664,37.8249,37.9398,41100.0
2005-11-09 12:00:00,42.93,43.01,42.84,42.88,35200.0,37.9398,38.0105,37.8603,37.8956,35200.0
2005-11-09 12:10:00,42.88,42.93,42.87,42.93,18300.0,37.8956,37.9398,37.8868,37.9398,18300.0
2005-11-09 12:20:00,42.94,43.08,42.94,43.08,35800.0,37.9487,38.0724,37.9487,38.0724,35800.0
2005-11-09 12:30:00,43.07,43.2,43.06,43.19,18700.0,38.0636,38.1785,38.0547,38.1696,18700.0
2005-11-09 12:40:00,43.19,43.2,43.07,43.1,34300.0,38.1696,38.1785,38.0636,38.0901,34300.0
2005-11-09 12:50:00,43.1,43.23,43.1,43.22,14900.0,38.0901,38.205,38.0901,38.1961,14900.0
2005-11-09 13:00:00,43.22,43.22,43.14,43.15,16800.0,38.1961,38.1961,38.1254,38.1343,16800.0
2005-11-09 13:10:00,43.16,43.28,43.16,43.23,14900.0,38.1431,38.2492,38.1431,38.205,14900.0
2005-11-09 13:20:00,43.24,43.24,43.12,43.19,13600.0,38.2138,38.2138,38.1078,38.1696,13600.0
2005-11-09 13:30:00,43.19,43.25,43.19,43.2,19400.0,38.1696,38.2226,38.1696,38.1785,19400.0
2005-11-09 13:40:00,43.19,43.27,43.09,43.27,20200.0,38.1696,38.2403,38.0812,38.2403,20200.0
2005-11-09 13:50:00,43.27,43.28,43.25,43.27,10500.0,38.2403,38.2492,38.2226,38.2403,10500.0
2005-11-09 14:00:00,43.26,43.27,43.14,43.24,31400.0,38.2315,38.2403,38.1254,38.2138,31400.0
2005-11-09 14:10:00,43.25,43.26,43.14,43.19,19900.0,38.2226,38.2315,38.1254,38.1696,19900.0
2005-11-09 14:20:00,43.19,43.22,43.14,43.19,17300.0,38.1696,38.1961,38.1254,38.1696,17300.0
2005-11-09 14:30:00,43.2,43.21,43.14,43.15,23800.0,38.1785,38.1873,38.1254,38.1343,23800.0
2005-11-09 14:40:00,43.15,43.21,43.14,43.21,15800.0,38.1343,38.1873,38.1254,38.1873,15800.0
2005-11-09 14:50:00,43.2,43.24,43.13,43.13,17600.0,38.1785,38.2138,38.1166,38.1166,17600.0
2005-11-09 15:00:00,43.14,43.19,43.11,43.18,39100.0,38.1254,38.1696,38.0989,38.1608,39100.0
2005-11-09 15:10:00,43.15,43.15,43.0,43.0,31300.0,38.1343,38.1343,38.0017,38.0017,31300.0
2005-11-09 15:20:00,43.01,43.13,43.0,43.13,18300.0,38.0105,38.1166,38.0017,38.1166,18300.0
2005-11-09 15:30:00,43.13,43.32,43.13,43.2,33400.0,38.1166,38.2845,38.1166,38.1785,33400.0
2005-11-09 15:40:00,43.2,43.21,43.14,43.15,40400.0,38.1785,38.1873,38.1254,38.1343,40400.0
2005-11-09 15:50:00,43.14,43.15,43.05,43.05,82100.0,38.1254,38.1343,38.0459,38.0459,82100.0
2005-11-10 09:30:00,43.01,43.02,42.64,42.64,42800.0,38.0105,38.0194,37.6835,37.6835,42800.0
2005-11-10 09:40:00,42.64,43.13,42.51,43.02,39700.0,37.6835,38.1166,37.5687,38.0194,39700.0
2005-11-10 09:50:00,43.0,43.26,42.8,43.1,24200.0,38.0017,38.2315,37.8249,38.0901,24200.0
2005-11-10 10:00:00,43.1,43.2,42.89,42.94,35600.0,38.0901,38.1785,37.9045,37.9487,35600.0
2005-11-10 10:10:00,42.94,43.09,42.86,43.06,14600.0,37.9487,38.0812,37.878,38.0547,14600.0
2005-11-10 10:20:00,43.05,43.1,42.9,42.91,8700.0,38.0459,38.0901,37.9133,37.9222,8700.0
2005-11-10 10:30:00,42.9,42.91,42.76,42.91,21500.0,37.9133,37.9222,37.7896,37.9222,21500.0
2005-11-10 10:40:00,42.91,42.91,42.72,42.78,11500.0,37.9222,37.9222,37.7542,37.8073,11500.0
2005-11-10 10:50:00,42.78,42.88,42.78,42.79,22700.0,37.8073,37.8956,37.8073,37.8161,22700.0
2005-11-10 11:00:00,42.79,42.86,42.77,42.78,23300.0,37.8161,37.878,37.7984,37.8073,23300.0
2005-11-10 11:10:00,42.76,42.79,42.68,42.76,14300.0,37.7896,37.8161,37.7189,37.7896,14300.0
2005-11-10 11:20:00,42.74,42.75,42.66,42.66,36500.0,37.7719,37.7808,37.7012,37.7012,36500.0
2005-11-10 11:30:00,42.67,42.75,42.66,42.66,12200.0,37.7101,37.7808,37.7012,37.7012,12200.0
2005-11-10 11:40:00,42.66,42.66,42.65,42.65,13200.0,37.7012,37.7012,37.6924,37.6924,13200.0
2005-11-10 11:50:00,42.65,42.69,42.63,42.69,21900.0,37.6924,37.7277,37.6747,37.7277,21900.0
2005-11-10 12:00:00,42.68,42.7,42.66,42.69,12600.0,37.7189,37.7366,37.7012,37.7277,12600.0
2005-11-10 12:10:00,42.69,42.7,42.65,42.65,10400.0,37.7277,37.7366,37.6924,37.6924,10400.0
2005-11-10 12:20:00,42.64,42.79,42.62,42.77,12300.0,37.6835,37.8161,37.6659,37.7984,12300.0
2005-11-10 12:30:00,42.77,42.91,42.76,42.91,10600.0,37.7984,37.9222,37.7896,37.9222,10600.0
2005-11-10 12:40:00,42.92,43.14,42.91,43.01,40000.0,37.931,38.1254,37.9222,38.0105,40000.0
2005-11-10 12:50:00,43.01,43.31,43.0,43.23,89600.0,38.0105,38.2757,38.0017,38.205,89600.0
2005-11-10 13:00:00,43.2,43.44,43.15,43.18,172400.0,38.1785,38.3906,38.1343,38.1608,172400.0
2005-11-10 13:10:00,43.21,43.3,43.02,43.02,72300.0,38.1873,38.2668,38.0194,38.0194,72300.0
2005-11-10 13:20:00,43.0,43.26,42.94,43.18,26400.0,38.0017,38.2315,37.9487,38.1608,26400.0
2005-11-10 13:30:00,43.16,43.35,43.16,43.33,34300.0,38.1431,38.311,38.1431,38.2933,34300.0
2005-11-10 13:40:00,43.33,43.57,43.33,43.49,112500.0,38.2933,38.5054,38.2933,38.4347,112500.0
2005-11-10 13:50:00,43.48,43.67,43.48,43.63,84800.0,38.4259,38.5938,38.4259,38.5585,84800.0
2005-11-10 14:00:00,43.62,43.63,43.54,43.6,56100.0,38.5496,38.5585,38.4789,38.532,56100.0
2005-11-10 14:10:00,43.6,43.79,43.55,43.79,52000.0,38.532,38.6999,38.4878,38.6999,52000.0
2005-11-10 14:20:00,43.8,43.8,43.63,43.69,74800.0,38.7087,38.7087,38.5585,38.6115,74800.0
2005-11-10 14:30:00,43.68,43.75,43.6,43.75,76000.0,38.6027,38.6645,38.532,38.6645,76000.0
2005-11-10 14:40:00,43.75,43.8,43.68,43.8,98200.0,38.6645,38.7087,38.6027,38.7087,98200.0
2005-11-10 14:50:00,43.8,44.0,43.75,43.93,76900.0,38.7087,38.8855,38.6645,38.8236,76900.0
2005-11-10 15:00:00,43.93,44.02,43.92,43.97,149900.0,38.8236,38.9031,38.8148,38.8589,149900.0
2005-11-10 15:10:00,43.97,44.07,43.92,44.05,42900.0,38.8589,38.9473,38.8148,38.9296,42900.0
2005-11-10 15:20:00,44.07,44.18,44.04,44.15,78600.0,38.9473,39.0445,38.9208,39.018,78600.0
2005-11-10 15:30:00,44.15,44.2,44.12,44.17,115600.0,39.018,39.0622,38.9915,39.0357,115600.0
2005-11-10 15:40:00,44.17,44.19,44.04,44.16,125600.0,39.0357,39.0534,38.9208,39.0269,125600.0
2005-11-10 15:50:00,44.16,44.27,44.15,44.19,222000.0,39.0269,39.1241,39.018,39.0534,222000.0
2005-11-11 09:30:00,44.1,44.11,43.97,43.98,32800.0,38.9738,38.9827,38.8589,38.8678,32800.0
2005-11-11 09:40:00,43.98,43.98,43.76,43.79,79300.0,38.8678,38.8678,38.6734,38.6999,79300.0
2005-11-11 09:50:00,43.79,43.92,43.76,43.83,42600.0,38.6999,38.8148,38.6734,38.7352,42600.0
2005-11-11 10:00:00,43.82,43.82,43.6,43.69,48800.0,38.7264,38.7264,38.532,38.6115,48800.0
2005-11-11 10:10:00,43.7,43.78,43.59,43.7,41700.0,38.6203,38.691,38.5231,38.6203,41700.0
2005-11-11 10:20:00,43.69,43.8,43.66,43.67,49600.0,38.6115,38.7087,38.585,38.5938,49600.0
2005-11-11 10:30:00,43.68,43.94,43.68,43.94,56200.0,38.6027,38.8324,38.6027,38.8324,56200.0
2005-11-11 10:40:00,43.93,43.93,43.75,43.83,36400.0,38.8236,38.8236,38.6645,38.7352,36400.0
2005-11-11 10:50:00,43.85,43.92,43.8,43.83,36500.0,38.7529,38.8148,38.7087,38.7352,36500.0
2005-11-11 11:00:00,43.82,44.0,43.79,44.0,48100.0,38.7264,38.8855,38.6999,38.8855,48100.0
2005-11-11 11:10:00,44.0,44.1,43.83,43.84,63800.0,38.8855,38.9738,38.7352,38.7441,63800.0
2005-11-11 11:20:00,43.85,44.01,43.85,43.97,28400.0,38.7529,38.8943,38.7529,38.8589,28400.0
2005-11-11 11:30:00,43.97,44.03,43.97,44.01,28000.0,38.8589,38.912,38.8589,38.8943,28000.0
2005-11-11 11:40:00,44.01,44.01,43.87,43.9,54600.0,38.8943,38.8943,38.7706,38.7971,54600.0
2005-11-11 11:50:00,43.92,44.02,43.92,44.0,33300.0,38.8148,38.9031,38.8148,38.8855,33300.0
2005-11-11 12:00:00,44.01,44.17,43.89,44.15,31300.0,38.8943,39.0357,38.7882,39.018,31300.0
2005-11-11 12:10:00,44.15,44.15,44.02,44.02,41300.0,39.018,39.018,38.9031,38.9031,41300.0
2005-11-11 12:20:00,44.03,44.09,44.02,44.04,21500.0,38.912,38.965,38.9031,38.9208,21500.0
2005-11-11 12:30:00,44.05,44.11,44.03,44.03,27500.0,38.9296,38.9827,38.912,38.912,27500.0
2005-11-11 12:40:00,44.03,44.07,44.01,44.02,14000.0,38.912,38.9473,38.8943,38.9031,14000.0
2005-11-11 12:50:00,44.01,44.02,43.9,43.9,22100.0,38.8943,38.9031,38.7971,38.7971,22100.0
2005-11-11 13:00:00,43.9,44.03,43.89,43.93,29100.0,38.7971,38.912,38.7882,38.8236,29100.0
2005-11-11 13:10:00,43.95,44.01,43.91,43.91,19100.0,38.8413,38.8943,38.8059,38.8059,19100.0
2005-11-11 13:20:00,43.91,43.91,43.87,43.88,14900.0,38.8059,38.8059,38.7706,38.7794,14900.0
2005-11-11 13:30:00,43.89,43.99,43.87,43.99,12300.0,38.7882,38.8766,38.7706,38.8766,12300.0
2005-11-11 13:40:00,43.99,43.99,43.92,43.93,16900.0,38.8766,38.8766,38.8148,38.8236,16900.0
2005-11-11 13:50:00,43.93,44.02,43.93,44.0,12100.0,38.8236,38.9031,38.8236,38.8855,12100.0
2005-11-11 14:00:00,44.0,44.0,43.98,43.99,21800.0,38.8855,38.8855,38.8678,38.8766,21800.0
2005-11-11 14:10:00,43.99,44.05,43.99,44.04,21700.0,38.8766,38.9296,38.8766,38.9208,21700.0
2005-11-11 14:20:00,44.03,44.08,43.94,43.95,28700.0,38.912,38.9562,38.8324,38.8413,28700.0
2005-11-11 14:30:00,44.0,44.07,43.93,43.93,31800.0,38.8855,38.9473,38.8236,38.8236,31800.0
2005-11-11 14:40:00,43.93,43.98,43.84,43.98,30900.0,38.8236,38.8678,38.7441,38.8678,30900.0
2005-11-11 14:50:00,43.96,44.05,43.95,43.99,15600.0,38.8501,38.9296,38.8413,38.8766,15600.0
2005-11-11 15:00:00,44.01,44.03,43.9,43.9,34400.0,38.8943,38.912,38.7971,38.7971,34400.0
2005-11-11 15:10:00,43.9,44.04,43.89,43.95,24300.0,38.7971,38.9208,38.7882,38.8413,24300.0
2005-11-11 15:20:00,43.97,44.04,43.97,43.98,22100.0,38.8589,38.9208,38.8589,38.8678,22100.0
2005-11-11 15:30:00,43.99,44.14,43.95,44.08,23800.0,38.8766,39.0092,38.8413,38.9562,23800.0
2005-11-11 15:40:00,44.09,44.13,44.05,44.1,33000.0,38.965,39.0004,38.9296,38.9738,33000.0
2005-11-11 15:50:00,44.12,44.13,44.07,44.08,61600.0,38.9915,39.0004,38.9473,38.9562,61600.0
2005-11-14 09:30:00,43.87,43.87,43.19,43.42,38200.0,38.7706,38.7706,38.1696,38.3729,38200.0
2005-11-14 09:40:00,43.5,43.66,43.36,43.6,35700.0,38.4436,38.585,38.3199,38.532,35700.0
2005-11-14 09:50:00,43.61,43.93,43.53,43.83,39000.0,38.5408,38.8236,38.4701,38.7352,39000.0
2005-11-14 10:00:00,43.83,44.1,43.8,44.1,20800.0,38.7352,38.9738,38.7087,38.9738,20800.0
2005-11-14 10:10:00,44.07,44.16,43.97,43.98,25200.0,38.9473,39.0269,38.8589,38.8678,25200.0
2005-11-14 10:20:00,43.99,44.1,43.9,43.95,30700.0,38.8766,38.9738,38.7971,38.8413,30700.0
2005-11-14 10:30:00,43.95,44.1,43.94,44.03,20100.0,38.8413,38.9738,38.8324,38.912,20100.0
2005-11-14 10:40:00,44.02,44.02,43.91,43.96,20000.0,38.9031,38.9031,38.8059,38.8501,20000.0
2005-11-14 10:50:00,43.93,43.94,43.85,43.87,19200.0,38.8236,38.8324,38.7529,38.7706,19200.0
2005-11-14 11:00:00,43.87,43.98,43.86,43.9,27800.0,38.7706,38.8678,38.7617,38.7971,27800.0
2005-11-14 11:10:00,43.89,44.0,43.86,43.99,27800.0,38.7882,38.8855,38.7617,38.8766,27800.0
2005-11-14 11:20:00,43.99,44.04,43.89,44.03,45400.0,38.8766,38.9208,38.7882,38.912,45400.0
2005-11-14 11:30:00,44.02,44.04,44.0,44.01,15700.0,38.9031,38.9208,38.8855,38.8943,15700.0
2005-11-14 11:40:00,44.02,44.11,44.01,44.09,13100.0,38.9031,38.9827,38.8943,38.965,13100.0
2005-11-14 11:50:00,44.07,44.12,44.06,44.08,13800.0,38.9473,38.9915,38.9385,38.9562,13800.0
2005-11-14 12:00:00,44.09,44.23,44.08,44.16,20600.0,38.965,39.0887,38.9562,39.0269,20600.0
2005-11-14 12:10:00,44.17,44.19,44.15,44.18,9800.0,39.0357,39.0534,39.018,39.0445,9800.0
2005-11-14 12:20:00,44.19,44.22,44.16,44.19,9100.0,39.0534,39.0799,39.0269,39.0534,9100.0
2005-11-14 12:30:00,44.17,44.23,44.17,44.19,5000.0,39.0357,39.0887,39.0357,39.0534,5000.0
2005-11-14 12:40:00,44.2,44.24,44.18,44.2,9300.0,39.0622,39.0976,39.0445,39.0622,9300.0
2005-11-14 12:50:00,44.19,44.2,44.12,44.13,4700.0,39.0534,39.0622,38.9915,39.0004,4700.0
2005-11-14 13:00:00,44.13,44.22,44.08,44.18,7800.0,39.0004,39.0799,38.9562,39.0445,7800.0
2005-11-14 13:10:00,44.19,44.24,44.17,44.23,10600.0,39.0534,39.0976,39.0357,39.0887,10600.0
2005-11-14 13:20:00,44.22,44.24,44.18,44.24,7600.0,39.0799,39.0976,39.0445,39.0976,7600.0
2005-11-14 13:30:00,44.24,44.25,44.19,44.24,13400.0,39.0976,39.1064,39.0534,39.0976,13400.0
2005-11-14 13:40:00,44.24,44.42,44.22,44.32,29900.0,39.0976,39.2566,39.0799,39.1683,29900.0
2005-11-14 13:50:00,44.32,44.35,44.28,44.28,10400.0,39.1683,39.1948,39.1329,39.1329,10400.0
2005-11-14 14:00:00,44.31,44.38,44.31,44.34,20600.0,39.1594,39.2213,39.1594,39.1859,20600.0
2005-11-14 14:10:00,44.33,44.37,44.27,44.37,19900.0,39.1771,39.2125,39.1241,39.2125,19900.0
2005-11-14 14:20:00,44.37,44.37,44.27,44.36,11000.0,39.2125,39.2125,39.1241,39.2036,11000.0
2005-11-14 14:30:00,44.36,44.47,44.34,44.43,16100.0,39.2036,39.3008,39.1859,39.2655,16100.0
2005-11-14 14:40:00,44.43,44.51,44.42,44.46,18400.0,39.2655,39.3362,39.2566,39.292,18400.0
2005-11-14 14:50:00,44.46,44.48,44.33,44.34,16300.0,39.292,39.3097,39.1771,39.1859,16300.0
2005-11-14 15:00:00,44.33,44.44,44.27,44.32,55000.0,39.1771,39.2743,39.1241,39.1683,55000.0
2005-11-14 15:10:00,44.32,44.43,44.32,44.42,11100.0,39.1683,39.2655,39.1683,39.2566,11100.0
2005-11-14 15:20:00,44.43,44.49,44.42,44.44,17300.0,39.2655,39.3185,39.2566,39.2743,17300.0
2005-11-14 15:30:00,44.45,44.53,44.42,44.43,36000.0,39.2832,39.3539,39.2566,39.2655,36000.0
2005-11-14 15:40:00,44.43,44.47,44.3,44.39,45200.0,39.2655,39.3008,39.1506,39.2301,45200.0
2005-11-14 15:50:00,44.38,44.4,44.32,44.36,58100.0,39.2213,39.239,39.1683,39.2036,58100.0
2005-11-15 09:30:00,44.18,44.56,44.1,44.46,40300.0,39.0445,39.3804,38.9738,39.292,40300.0
2005-11-15 09:40:00,44.44,44.65,44.19,44.45,73900.0,39.2743,39.4599,39.0534,39.2832,73900.0
2005-11-15 09:50:00,44.44,44.66,44.44,44.63,30800.0,39.2743,39.4687,39.2743,39.4422,30800.0
2005-11-15 10:00:00,44.66,44.89,44.58,44.77,53400.0,39.4687,39.672,39.398,39.566,53400.0
2005-11-15 10:10:00,44.77,44.77,44.68,44.75,36900.0,39.566,39.566,39.4864,39.5483,36900.0
2005-11-15 10:20:00,44.75,44.9,44.75,44.89,46600.0,39.5483,39.6808,39.5483,39.672,46600.0
2005-11-15 10:30:00,44.9,44.93,44.7,44.7,44600.0,39.6808,39.7074,39.5041,39.5041,44600.0
2005-11-15 10:40:00,44.62,44.82,44.51,44.51,43300.0,39.4334,39.6101,39.3362,39.3362,43300.0
2005-11-15 10:50:00,44.51,44.77,44.36,44.36,31100.0,39.3362,39.566,39.2036,39.2036,31100.0
2005-11-15 11:00:00,44.36,44.43,44.26,44.33,54700.0,39.2036,39.2655,39.1152,39.1771,54700.0
2005-11-15 11:10:00,44.31,44.44,44.26,44.4,19500.0,39.1594,39.2743,39.1152,39.239,19500.0
2005-11-15 11:20:00,44.36,44.49,44.35,44.42,24600.0,39.2036,39.3185,39.1948,39.2566,24600.0
2005-11-15 11:30:00,44.41,44.45,44.36,44.36,17200.0,39.2478,39.2832,39.2036,39.2036,17200.0
2005-11-15 11:40:00,44.35,44.39,44.26,44.26,14800.0,39.1948,39.2301,39.1152,39.1152,14800.0
2005-11-15 11:50:00,44.26,44.46,44.26,44.41,20400.0,39.1152,39.292,39.1152,39.2478,20400.0
2005-11-15 12:00:00,44.41,44.42,44.32,44.32,18000.0,39.2478,39.2566,39.1683,39.1683,18000.0
2005-11-15 12:10:00,44.33,44.53,44.32,44.5,15000.0,39.1771,39.3539,39.1683,39.3273,15000.0
2005-11-15 12:20:00,44.5,44.53,44.43,44.45,18500.0,39.3273,39.3539,39.2655,39.2832,18500.0
2005-11-15 12:30:00,44.45,44.5,44.43,44.44,13900.0,39.2832,39.3273,39.2655,39.2743,13900.0
2005-11-15 12:40:00,44.48,44.67,44.46,44.5,22800.0,39.3097,39.4776,39.292,39.3273,22800.0
2005-11-15 12:50:00,44.52,44.61,44.49,44.5,16100.0,39.345,39.4246,39.3185,39.3273,16100.0
2005-11-15 13:00:00,44.5,44.63,44.5,44.62,18400.0,39.3273,39.4422,39.3273,39.4334,18400.0
2005-11-15 13:10:00,44.62,44.68,44.52,44.66,10200.0,39.4334,39.4864,39.345,39.4687,10200.0
2005-11-15 13:20:00,44.63,44.65,44.56,44.59,23600.0,39.4422,39.4599,39.3804,39.4069,23600.0
2005-11-15 13:30:00,44.59,44.62,44.56,44.57,18200.0,39.4069,39.4334,39.3804,39.3892,18200.0
2005-11-15 13:40:00,44.56,44.6,44.55,44.58,20600.0,39.3804,39.4157,39.3715,39.398,20600.0
2005-11-15 13:50:00,44.58,44.59,44.5,44.51,19500.0,39.398,39.4069,39.3273,39.3362,19500.0
2005-11-15 14:00:00,44.5,44.5,44.42,44.43,18000.0,39.3273,39.3273,39.2566,39.2655,18000.0
2005-11-15 14:10:00,44.43,44.5,44.34,44.5,27900.0,39.2655,39.3273,39.1859,39.3273,27900.0
2005-11-15 14:20:00,44.5,44.57,44.49,44.49,17400.0,39.3273,39.3892,39.3185,39.3185,17400.0
2005-11-15 14:30:00,44.49,44.5,44.48,44.49,19200.0,39.3185,39.3273,39.3097,39.3185,19200.0
2005-11-15 14:40:00,44.49,44.55,44.37,44.45,41600.0,39.3185,39.3715,39.2125,39.2832,41600.0
2005-11-15 14:50:00,44.44,44.47,44.3,44.3,36100.0,39.2743,39.3008,39.1506,39.1506,36100.0
2005-11-15 15:00:00,44.31,44.36,44.24,44.34,43500.0,39.1594,39.2036,39.0976,39.1859,43500.0
2005-11-15 15:10:00,44.34,44.35,44.27,44.31,34800.0,39.1859,39.1948,39.1241,39.1594,34800.0
2005-11-15 15:20:00,44.31,44.48,44.25,44.36,59600.0,39.1594,39.3097,39.1064,39.2036,59600.0
2005-11-15 15:30:00,44.36,44.45,44.35,44.45,56400.0,39.2036,39.2832,39.1948,39.2832,56400.0
2005-11-15 15:40:00,44.45,44.48,44.32,44.32,41900.0,39.2832,39.3097,39.1683,39.1683,41900.0
2005-11-15 15:50:00,44.32,44.33,44.27,44.3,45800.0,39.1683,39.1771,39.1241,39.1506,45800.0
2005-11-16 09:30:00,44.48,44.48,44.08,44.19,34800.0,39.3097,39.3097,38.9562,39.0534,34800.0
2005-11-16 09:40:00,44.2,44.46,44.13,44.16,18600.0,39.0622,39.292,39.0004,39.0269,18600.0
2005-11-16 09:50:00,44.17,44.41,44.17,44.38,14300.0,39.0357,39.2478,39.0357,39.2213,14300.0
2005-11-16 10:00:00,44.34,44.48,44.23,44.23,18400.0,39.1859,39.3097,39.0887,39.0887,18400.0
2005-11-16 10:10:00,44.24,44.4,44.19,44.37,14000.0,39.0976,39.239,39.0534,39.2125,14000.0
2005-11-16 10:20:00,44.39,44.55,44.39,44.48,19700.0,39.2301,39.3715,39.2301,39.3097,19700.0
2005-11-16 10:30:00,44.48,44.48,44.26,44.37,17500.0,39.3097,39.3097,39.1152,39.2125,17500.0
2005-11-16 10:40:00,44.41,44.65,44.4,44.62,10800.0,39.2478,39.4599,39.239,39.4334,10800.0
2005-11-16 10:50:00,44.63,44.64,44.5,44.5,10600.0,39.4422,39.4511,39.3273,39.3273,10600.0
2005-11-16 11:00:00,44.49,44.5,44.36,44.41,10400.0,39.3185,39.3273,39.2036,39.2478,10400.0
2005-11-16 11:10:00,44.4,44.41,44.29,44.36,14500.0,39.239,39.2478,39.1418,39.2036,14500.0
2005-11-16 11:20:00,44.36,44.4,44.24,44.4,12700.0,39.2036,39.239,39.0976,39.239,12700.0
2005-11-16 11:30:00,44.4,44.41,44.33,44.35,13900.0,39.239,39.2478,39.1771,39.1948,13900.0
2005-11-16 11:40:00,44.35,44.41,44.34,44.38,29900.0,39.1948,39.2478,39.1859,39.2213,29900.0
2005-11-16 11:50:00,44.38,44.4,44.23,44.27,27000.0,39.2213,39.239,39.0887,39.1241,27000.0
2005-11-16 12:00:00,44.28,44.29,44.25,44.25,10700.0,39.1329,39.1418,39.1064,39.1064,10700.0
2005-11-16 12:10:00,44.25,44.31,44.2,44.21,10500.0,39.1064,39.1594,39.0622,39.0711,10500.0
2005-11-16 12:20:00,44.21,44.21,44.12,44.13,16600.0,39.0711,39.0711,38.9915,39.0004,16600.0
2005-11-16 12:30:00,44.13,44.14,44.02,44.05,52500.0,39.0004,39.0092,38.9031,38.9296,52500.0
2005-11-16 12:40:00,44.05,44.06,44.02,44.04,46800.0,38.9296,38.9385,38.9031,38.9208,46800.0
2005-11-16 12:50:00,44.07,44.16,44.06,44.16,17700.0,38.9473,39.0269,38.9385,39.0269,17700.0
2005-11-16 13:00:00,44.16,44.17,44.06,44.07,21100.0,39.0269,39.0357,38.9385,38.9473,21100.0
2005-11-16 13:10:00,44.07,44.1,44.05,44.08,52500.0,38.9473,38.9738,38.9296,38.9562,52500.0
2005-11-16 13:20:00,44.07,44.23,44.05,44.23,32800.0,38.9473,39.0887,38.9296,39.0887,32800.0
2005-11-16 13:30:00,44.21,44.23,44.1,44.19,20500.0,39.0711,39.0887,38.9738,39.0534,20500.0
2005-11-16 13:40:00,44.17,44.22,44.02,44.17,22900.0,39.0357,39.0799,38.9031,39.0357,22900.0
2005-11-16 13:50:00,44.15,44.21,44.08,44.08,10400.0,39.018,39.0711,38.9562,38.9562,10400.0
2005-11-16 14:00:00,44.07,44.22,44.04,44.22,16600.0,38.9473,39.0799,38.9208,39.0799,16600.0
2005-11-16 14:10:00,44.21,44.26,44.13,44.14,13200.0,39.0711,39.1152,39.0004,39.0092,13200.0
2005-11-16 14:20:00,44.16,44.34,44.15,44.3,13200.0,39.0269,39.1859,39.018,39.1506,13200.0
2005-11-16 14:30:00,44.29,44.29,44.09,44.19,19200.0,39.1418,39.1418,38.965,39.0534,19200.0
2005-11-16 14:40:00,44.17,44.25,44.16,44.25,18000.0,39.0357,39.1064,39.0269,39.1064,18000.0
2005-11-16 14:50:00,44.24,44.24,44.11,44.15,28300.0,39.0976,39.0976,38.9827,39.018,28300.0
2005-11-16 15:00:00,44.16,44.19,44.12,44.19,22100.0,39.0269,39.0534,38.9915,39.0534,22100.0
2005-11-16 15:10:00,44.18,44.29,44.17,44.29,31200.0,39.0445,39.1418,39.0357,39.1418,31200.0
2005-11-16 15:20:00,44.29,44.29,44.11,44.22,30800.0,39.1418,39.1418,38.9827,39.0799,30800.0
2005-11-16 15:30:00,44.22,44.23,44.13,44.16,25600.0,39.0799,39.0887,39.0004,39.0269,25600.0
2005-11-16 15:40:00,44.15,44.17,44.13,44.13,26400.0,39.018,39.0357,39.0004,39.0004,26400.0
2005-11-16 15:50:00,44.14,44.23,44.13,44.2,39200.0,39.0092,39.0887,39.0004,39.0622,39200.0
2005-11-17 09:30:00,44.26,44.64,44.26,44.6,18700.0,39.1152,39.4511,39.1152,39.4157,18700.0
2005-11-17 09:40:00,44.59,44.9,44.44,44.82,37900.0,39.4069,39.6808,39.2743,39.6101,37900.0
2005-11-17 09:50:00,44.82,45.01,44.74,44.8,41800.0,39.6101,39.7781,39.5394,39.5925,41800.0
2005-11-17 10:00:00,44.8,45.0,44.8,44.92,38000.0,39.5925,39.7692,39.5925,39.6985,38000.0
2005-11-17 10:10:00,44.91,44.95,44.87,44.94,21600.0,39.6897,39.725,39.6543,39.7162,21600.0
2005-11-17 10:20:00,44.94,45.0,44.77,44.93,52100.0,39.7162,39.7692,39.566,39.7074,52100.0
2005-11-17 10:30:00,44.93,44.95,44.75,44.75,52300.0,39.7074,39.725,39.5483,39.5483,52300.0
2005-11-17 10:40:00,44.74,44.75,44.52,44.52,22000.0,39.5394,39.5483,39.345,39.345,22000.0
2005-11-17 10:50:00,44.53,44.63,44.32,44.35,40900.0,39.3539,39.4422,39.1683,39.1948,40900.0
2005-11-17 11:00:00,44.32,44.51,44.25,44.37,111600.0,39.1683,39.3362,39.1064,39.2125,111600.0
2005-11-17 11:10:00,44.39,44.6,44.37,44.51,30200.0,39.2301,39.4157,39.2125,39.3362,30200.0
2005-11-17 11:20:00,44.49,44.54,44.48,44.52,13000.0,39.3185,39.3627,39.3097,39.345,13000.0
2005-11-17 11:30:00,44.51,44.6,44.51,44.58,15200.0,39.3362,39.4157,39.3362,39.398,15200.0
2005-11-17 11:40:00,44.59,44.59,44.53,44.56,12500.0,39.4069,39.4069,39.3539,39.3804,12500.0
2005-11-17 11:50:00,44.58,44.69,44.55,44.66,161300.0,39.398,39.4953,39.3715,39.4687,161300.0
2005-11-17 12:00:00,44.66,44.8,44.64,44.8,7500.0,39.4687,39.5925,39.4511,39.5925,7500.0
2005-11-17 12:10:00,44.8,44.8,44.73,44.74,7600.0,39.5925,39.5925,39.5306,39.5394,7600.0
2005-11-17 12:20:00,44.74,44.77,44.66,44.72,52100.0,39.5394,39.566,39.4687,39.5218,52100.0
2005-11-17 12:30:00,44.72,44.76,44.67,44.75,15800.0,39.5218,39.5571,39.4776,39.5483,15800.0
2005-11-17 12:40:00,44.74,44.74,44.63,44.69,7700.0,39.5394,39.5394,39.4422,39.4953,7700.0
2005-11-17 12:50:00,44.69,44.82,44.68,44.81,11600.0,39.4953,39.6101,39.4864,39.6013,11600.0
2005-11-17 13:00:00,44.81,44.82,44.65,44.65,13300.0,39.6013,39.6101,39.4599,39.4599,13300.0
2005-11-17 13:10:00,44.65,44.77,44.63,44.76,12700.0,39.4599,39.566,39.4422,39.5571,12700.0
2005-11-17 13:20:00,44.76,44.76,44.71,44.71,4700.0,39.5571,39.5571,39.5129,39.5129,4700.0
2005-11-17 13:30:00,44.71,44.76,44.69,44.7,26500.0,39.5129,39.5571,39.4953,39.5041,26500.0
2005-11-17 13:40:00,44.7,44.77,44.67,44.71,20600.0,39.5041,39.566,39.4776,39.5129,20600.0
2005-11-17 13:50:00,44.72,44.85,44.71,44.76,19000.0,39.5218,39.6367,39.5129,39.5571,19000.0
2005-11-17 14:00:00,44.76,44.79,44.74,44.79,9000.0,39.5571,39.5836,39.5394,39.5836,9000.0
2005-11-17 14:10:00,44.79,44.84,44.79,44.82,15800.0,39.5836,39.6278,39.5836,39.6101,15800.0
2005-11-17 14:20:00,44.83,44.84,44.72,44.74,57300.0,39.619,39.6278,39.5218,39.5394,57300.0
2005-11-17 14:30:00,44.74,44.8,44.74,44.78,24600.0,39.5394,39.5925,39.5394,39.5748,24600.0
2005-11-17 14:40:00,44.78,44.79,44.75,44.77,7900.0,39.5748,39.5836,39.5483,39.566,7900.0
2005-11-17 14:50:00,44.77,44.87,44.77,44.83,56600.0,39.566,39.6543,39.566,39.619,56600.0
2005-11-17 15:00:00,44.84,44.93,44.82,44.82,14600.0,39.6278,39.7074,39.6101,39.6101,14600.0
2005-11-17 15:10:00,44.82,44.85,44.75,44.78,38000.0,39.6101,39.6367,39.5483,39.5748,38000.0
2005-11-17 15:20:00,44.79,44.92,44.77,44.81,56600.0,39.5836,39.6985,39.566,39.6013,56600.0
2005-11-17 15:30:00,44.81,44.95,44.79,44.95,13200.0,39.6013,39.725,39.5836,39.725,13200.0
2005-11-17 15:40:00,44.95,44.99,44.95,44.98,63400.0,39.725,39.7604,39.725,39.7515,63400.0
2005-11-17 15:50:00,44.99,45.14,44.96,45.04,150800.0,39.7604,39.8929,39.7339,39.8046,150800.0
2005-11-18 09:30:00,45.24,45.24,45.06,45.06,86300.0,39.9813,39.9813,39.8222,39.8222,86300.0
2005-11-18 09:40:00,45.06,45.43,45.05,45.42,121500.0,39.8222,40.1492,39.8134,40.1404,121500.0
2005-11-18 09:50:00,45.43,45.64,45.4,45.6,66900.0,40.1492,40.3348,40.1227,40.2995,66900.0
2005-11-18 10:00:00,45.6,45.83,45.59,45.82,101600.0,40.2995,40.5027,40.2906,40.4939,101600.0
2005-11-18 10:10:00,45.81,46.07,45.72,45.95,107500.0,40.4851,40.7148,40.4055,40.6088,107500.0
2005-11-18 10:20:00,45.96,46.0,45.76,45.76,39900.0,40.6176,40.653,40.4409,40.4409,39900.0
2005-11-18 10:30:00,45.76,45.76,45.59,45.59,28800.0,40.4409,40.4409,40.2906,40.2906,28800.0
2005-11-18 10:40:00,45.58,45.6,45.41,45.45,38400.0,40.2818,40.2995,40.1316,40.1669,38400.0
2005-11-18 10:50:00,45.45,45.53,45.41,45.48,22400.0,40.1669,40.2376,40.1316,40.1934,22400.0
2005-11-18 11:00:00,45.48,45.5,45.39,45.4,25000.0,40.1934,40.2111,40.1139,40.1227,25000.0
2005-11-18 11:10:00,45.43,45.52,45.42,45.42,32900.0,40.1492,40.2288,40.1404,40.1404,32900.0
2005-11-18 11:20:00,45.43,45.47,45.39,45.4,14800.0,40.1492,40.1846,40.1139,40.1227,14800.0
2005-11-18 11:30:00,45.4,45.4,45.26,45.35,19800.0,40.1227,40.1227,39.999,40.0785,19800.0
2005-11-18 11:40:00,45.35,45.45,45.3,45.43,17900.0,40.0785,40.1669,40.0343,40.1492,17900.0
2005-11-18 11:50:00,45.43,45.43,45.28,45.32,19100.0,40.1492,40.1492,40.0167,40.052,19100.0
2005-11-18 12:00:00,45.3,45.36,45.27,45.27,16800.0,40.0343,40.0874,40.0078,40.0078,16800.0
2005-11-18 12:10:00,45.27,45.36,45.27,45.35,19700.0,40.0078,40.0874,40.0078,40.0785,19700.0
2005-11-18 12:20:00,45.35,45.36,45.25,45.35,27400.0,40.0785,40.0874,39.9902,40.0785,27400.0
2005-11-18 12:30:00,45.34,45.36,45.26,45.27,32700.0,40.0697,40.0874,39.999,40.0078,32700.0
2005-11-18 12:40:00,45.27,45.28,45.23,45.23,17400.0,40.0078,40.0167,39.9725,39.9725,17400.0
2005-11-18 12:50:00,45.23,45.25,45.12,45.12,24700.0,39.9725,39.9902,39.8753,39.8753,24700.0
2005-11-18 13:00:00,45.13,45.2,45.12,45.13,16900.0,39.8841,39.946,39.8753,39.8841,16900.0
2005-11-18 13:10:00,45.13,45.2,45.09,45.18,25700.0,39.8841,39.946,39.8488,39.9283,25700.0
2005-11-18 13:20:00,45.2,45.27,45.12,45.12,24400.0,39.946,40.0078,39.8753,39.8753,24400.0
2005-11-18 13:30:00,45.12,45.25,45.09,45.25,14800.0,39.8753,39.9902,39.8488,39.9902,14800.0
2005-11-18 13:40:00,45.25,45.26,45.22,45.25,11200.0,39.9902,39.999,39.9636,39.9902,11200.0
2005-11-18 13:50:00,45.24,45.34,45.2,45.3,27800.0,39.9813,40.0697,39.946,40.0343,27800.0
2005-11-18 14:00:00,45.31,45.4,45.3,45.4,8900.0,40.0432,40.1227,40.0343,40.1227,8900.0
2005-11-18 14:10:00,45.39,45.43,45.3,45.32,21100.0,40.1139,40.1492,40.0343,40.052,21100.0
2005-11-18 14:20:00,45.33,45.39,45.2,45.2,22800.0,40.0609,40.1139,39.946,39.946,22800.0
2005-11-18 14:30:00,45.21,45.31,45.19,45.29,14100.0,39.9548,40.0432,39.9371,40.0255,14100.0
2005-11-18 14:40:00,45.29,45.35,45.15,45.16,26300.0,40.0255,40.0785,39.9018,39.9106,26300.0
2005-11-18 14:50:00,45.15,45.15,45.1,45.11,15100.0,39.9018,39.9018,39.8576,39.8664,15100.0
2005-11-18 15:00:00,45.1,45.12,45.09,45.12,16800.0,39.8576,39.8753,39.8488,39.8753,16800.0
2005-11-18 15:10:00,45.12,45.13,45.06,45.11,71600.0,39.8753,39.8841,39.8222,39.8664,71600.0
2005-11-18 15:20:00,45.11,45.11,44.99,45.08,48900.0,39.8664,39.8664,39.7604,39.8399,48900.0
2005-11-18 15:30:00,45.08,45.1,45.04,45.08,20700.0,39.8399,39.8576,39.8046,39.8399,20700.0
2005-11-18 15:40:00,45.08,45.11,45.05,45.06,70900.0,39.8399,39.8664,39.8134,39.8222,70900.0
2005-11-18 15:50:00,45.07,45.2,45.02,45.07,83900.0,39.8311,39.946,39.7869,39.8311,83900.0
2005-11-21 09:30:00,45.35,45.35,45.07,45.31,54900.0,40.0785,40.0785,39.8311,40.0432,54900.0
2005-11-21 09:40:00,45.31,45.52,45.26,45.52,68400.0,40.0432,40.2288,39.999,40.2288,68400.0
2005-11-21 09:50:00,45.54,45.65,45.45,45.6,42900.0,40.2465,40.3437,40.1669,40.2995,42900.0
2005-11-21 10:00:00,45.6,45.75,45.53,45.71,38400.0,40.2995,40.432,40.2376,40.3967,38400.0
2005-11-21 10:10:00,45.7,45.8,45.54,45.55,23300.0,40.3879,40.4762,40.2465,40.2553,23300.0
2005-11-21 10:20:00,45.53,45.62,45.53,45.54,17800.0,40.2376,40.3172,40.2376,40.2465,17800.0
2005-11-21 10:30:00,45.53,45.7,45.5,45.66,34000.0,40.2376,40.3879,40.2111,40.3525,34000.0
2005-11-21 10:40:00,45.64,45.65,45.56,45.58,14700.0,40.3348,40.3437,40.2641,40.2818,14700.0
2005-11-21 10:50:00,45.58,45.73,45.58,45.6,22300.0,40.2818,40.4144,40.2818,40.2995,22300.0
2005-11-21 11:00:00,45.62,45.66,45.57,45.65,16100.0,40.3172,40.3525,40.273,40.3437,16100.0
2005-11-21 11:10:00,45.66,45.71,45.62,45.67,33300.0,40.3525,40.3967,40.3172,40.3613,33300.0
2005-11-21 11:20:00,45.66,45.71,45.61,45.68,24300.0,40.3525,40.3967,40.3083,40.3702,24300.0
2005-11-21 11:30:00,45.69,45.69,45.56,45.63,19600.0,40.379,40.379,40.2641,40.326,19600.0
2005-11-21 11:40:00,45.62,45.88,45.62,45.81,37200.0,40.3172,40.5469,40.3172,40.4851,37200.0
2005-11-21 11:50:00,45.78,45.81,45.68,45.73,14400.0,40.4586,40.4851,40.3702,40.4144,14400.0
2005-11-21 12:00:00,45.72,45.74,45.68,45.68,16600.0,40.4055,40.4232,40.3702,40.3702,16600.0
2005-11-21 12:10:00,45.68,45.75,45.59,45.71,25800.0,40.3702,40.432,40.2906,40.3967,25800.0
2005-11-21 12:20:00,45.71,45.73,45.67,45.67,9200.0,40.3967,40.4144,40.3613,40.3613,9200.0
2005-11-21 12:30:00,45.68,45.73,45.67,45.72,11800.0,40.3702,40.4144,40.3613,40.4055,11800.0
2005-11-21 12:40:00,45.71,45.71,45.69,45.69,13000.0,40.3967,40.3967,40.379,40.379,13000.0
2005-11-21 12:50:00,45.69,45.77,45.67,45.71,36600.0,40.379,40.4497,40.3613,40.3967,36600.0
2005-11-21 13:00:00,45.7,45.75,45.7,45.71,18400.0,40.3879,40.432,40.3879,40.3967,18400.0
2005-11-21 13:10:00,45.71,45.74,45.71,45.74,16000.0,40.3967,40.4232,40.3967,40.4232,16000.0
2005-11-21 13:20:00,45.74,45.74,45.71,45.74,12500.0,40.4232,40.4232,40.3967,40.4232,12500.0
2005-11-21 13:30:00,45.74,45.8,45.69,45.8,25100.0,40.4232,40.4762,40.379,40.4762,25100.0
2005-11-21 13:40:00,45.8,45.8,45.75,45.77,15700.0,40.4762,40.4762,40.432,40.4497,15700.0
2005-11-21 13:50:00,45.77,45.92,45.76,45.88,20600.0,40.4497,40.5823,40.4409,40.5469,20600.0
2005-11-21 14:00:00,45.88,45.93,45.8,45.9,39300.0,40.5469,40.5911,40.4762,40.5646,39300.0
2005-11-21 14:10:00,45.9,45.91,45.87,45.89,16800.0,40.5646,40.5734,40.5381,40.5558,16800.0
2005-11-21 14:20:00,45.89,46.02,45.89,45.98,30800.0,40.5558,40.6707,40.5558,40.6353,30800.0
2005-11-21 14:30:00,45.98,46.04,45.92,45.95,35500.0,40.6353,40.6883,40.5823,40.6088,35500.0
2005-11-21 14:40:00,45.98,46.04,45.97,46.03,27700.0,40.6353,40.6883,40.6265,40.6795,27700.0
2005-11-21 14:50:00,46.04,46.15,46.01,46.1,32000.0,40.6883,40.7855,40.6618,40.7414,32000.0
2005-11-21 15:00:00,46.1,46.25,46.06,46.23,31900.0,40.7414,40.8739,40.706,40.8562,31900.0
2005-11-21 15:10:00,46.23,46.33,46.2,46.33,46900.0,40.8562,40.9446,40.8297,40.9446,46900.0
2005-11-21 15:20:00,46.33,46.53,46.27,46.29,136600.0,40.9446,41.1214,40.8916,40.9093,136600.0
2005-11-21 15:30:00,46.28,46.43,46.28,46.39,89200.0,40.9004,41.033,40.9004,40.9976,89200.0
2005-11-21 15:40:00,46.4,46.53,46.35,46.51,71000.0,41.0065,41.1214,40.9623,41.1037,71000.0
2005-11-21 15:50:00,46.52,46.54,46.4,46.41,116200.0,41.1125,41.1302,41.0065,41.0153,116200.0
2005-11-22 09:30:00,46.41,46.89,46.41,46.86,50800.0,41.0153,41.4395,41.0153,41.413,50800.0
2005-11-22 09:40:00,46.85,46.85,46.5,46.5,58200.0,41.4042,41.4042,41.0949,41.0949,58200.0
2005-11-22 09:50:00,46.49,46.49,46.3,46.47,39400.0,41.086,41.086,40.9181,41.0683,39400.0
2005-11-22 10:00:00,46.43,46.68,46.4,46.57,19000.0,41.033,41.2539,41.0065,41.1567,19000.0
2005-11-22 10:10:00,46.57,46.57,46.48,46.48,13300.0,41.1567,41.1567,41.0772,41.0772,13300.0
2005-11-22 10:20:00,46.48,46.54,46.47,46.47,16600.0,41.0772,41.1302,41.0683,41.0683,16600.0
2005-11-22 10:30:00,46.46,46.46,46.33,46.36,25300.0,41.0595,41.0595,40.9446,40.9711,25300.0
2005-11-22 10:40:00,46.35,46.4,46.24,46.34,22300.0,40.9623,41.0065,40.8651,40.9535,22300.0
2005-11-22 10:50:00,46.34,46.43,46.32,46.38,14100.0,40.9535,41.033,40.9358,40.9888,14100.0
2005-11-22 11:00:00,46.38,46.5,46.34,46.35,18400.0,40.9888,41.0949,40.9535,40.9623,18400.0
2005-11-22 11:10:00,46.33,46.4,46.28,46.37,24000.0,40.9446,41.0065,40.9004,40.98,24000.0
2005-11-22 11:20:00,46.36,46.4,46.34,46.39,37500.0,40.9711,41.0065,40.9535,40.9976,37500.0
2005-11-22 11:30:00,46.39,46.4,46.32,46.33,5600.0,40.9976,41.0065,40.9358,40.9446,5600.0
2005-11-22 11:40:00,46.31,46.44,46.31,46.4,15200.0,40.9269,41.0418,40.9269,41.0065,15200.0
2005-11-22 11:50:00,46.41,46.46,46.4,46.42,20200.0,41.0153,41.0595,41.0065,41.0242,20200.0
2005-11-22 12:00:00,46.4,46.4,46.35,46.35,12400.0,41.0065,41.0065,40.9623,40.9623,12400.0
2005-11-22 12:10:00,46.36,46.39,46.34,46.36,13000.0,40.9711,40.9976,40.9535,40.9711,13000.0
2005-11-22 12:20:00,46.32,46.4,46.31,46.4,10400.0,40.9358,41.0065,40.9269,41.0065,10400.0
2005-11-22 12:30:00,46.4,46.47,46.38,46.44,24700.0,41.0065,41.0683,40.9888,41.0418,24700.0
2005-11-22 12:40:00,46.45,46.5,46.43,46.43,13400.0,41.0507,41.0949,41.033,41.033,13400.0
2005-11-22 12:50:00,46.43,46.44,46.36,46.38,17600.0,41.033,41.0418,40.9711,40.9888,17600.0
2005-11-22 13:00:00,46.38,46.48,46.38,46.4,12100.0,40.9888,41.0772,40.9888,41.0065,12100.0
2005-11-22 13:10:00,46.4,46.45,46.37,46.37,15400.0,41.0065,41.0507,40.98,40.98,15400.0
2005-11-22 13:20:00,46.37,46.39,46.37,46.39,6900.0,40.98,40.9976,40.98,40.9976,6900.0
2005-11-22 13:30:00,46.38,46.41,46.35,46.37,15700.0,40.9888,41.0153,40.9623,40.98,15700.0
2005-11-22 13:40:00,46.38,46.45,46.38,46.43,4600.0,40.9888,41.0507,40.9888,41.033,4600.0
2005-11-22 13:50:00,46.43,46.43,46.35,46.39,13000.0,41.033,41.033,40.9623,40.9976,13000.0
2005-11-22 14:00:00,46.36,46.48,46.36,46.47,10200.0,40.9711,41.0772,40.9711,41.0683,10200.0
2005-11-22 14:10:00,46.48,46.55,46.41,46.45,10100.0,41.0772,41.1391,41.0153,41.0507,10100.0
2005-11-22 14:20:00,46.42,46.44,46.36,46.38,7100.0,41.0242,41.0418,40.9711,40.9888,7100.0
2005-11-22 14:30:00,46.39,46.48,46.35,46.4,14400.0,40.9976,41.0772,40.9623,41.0065,14400.0
2005-11-22 14:40:00,46.41,46.54,46.4,46.49,12300.0,41.0153,41.1302,41.0065,41.086,12300.0
2005-11-22 14:50:00,46.49,46.64,46.49,46.62,19000.0,41.086,41.2186,41.086,41.2009,19000.0
2005-11-22 15:00:00,46.62,46.64,46.51,46.57,14600.0,41.2009,41.2186,41.1037,41.1567,14600.0
2005-11-22 15:10:00,46.57,46.67,46.55,46.56,24200.0,41.1567,41.2451,41.1391,41.1479,24200.0
2005-11-22 15:20:00,46.56,46.56,46.46,46.49,22800.0,41.1479,41.1479,41.0595,41.086,22800.0
2005-11-22 15:30:00,46.49,46.57,46.49,46.55,17500.0,41.086,41.1567,41.086,41.1391,17500.0
2005-11-22 15:40:00,46.55,46.62,46.54,46.54,213600.0,41.1391,41.2009,41.1302,41.1302,213600.0
2005-11-22 15:50:00,46.55,46.64,46.55,46.6,35100.0,41.1391,41.2186,41.1391,41.1832,35100.0
2005-11-23 09:30:00,46.7,46.89,46.55,46.79,21200.0,41.2716,41.4395,41.1391,41.3512,21200.0
2005-11-23 09:40:00,46.77,46.9,46.7,46.88,14800.0,41.3335,41.4484,41.2716,41.4307,14800.0
2005-11-23 09:50:00,46.88,46.89,46.7,46.72,13800.0,41.4307,41.4395,41.2716,41.2893,13800.0
2005-11-23 10:00:00,46.73,46.77,46.61,46.7,21200.0,41.2981,41.3335,41.1921,41.2716,21200.0
2005-11-23 10:10:00,46.7,46.74,46.67,46.67,9500.0,41.2716,41.307,41.2451,41.2451,9500.0
2005-11-23 10:20:00,46.68,46.74,46.67,46.73,10400.0,41.2539,41.307,41.2451,41.2981,10400.0
2005-11-23 10:30:00,46.7,46.76,46.6,46.71,39500.0,41.2716,41.3246,41.1832,41.2805,39500.0
2005-11-23 10:40:00,46.7,46.73,46.64,46.65,12800.0,41.2716,41.2981,41.2186,41.2274,12800.0
2005-11-23 10:50:00,46.65,46.65,46.53,46.62,11200.0,41.2274,41.2274,41.1214,41.2009,11200.0
2005-11-23 11:00:00,46.58,46.58,46.41,46.42,17700.0,41.1656,41.1656,41.0153,41.0242,17700.0
2005-11-23 11:10:00,46.42,46.56,46.4,46.56,12300.0,41.0242,41.1479,41.0065,41.1479,12300.0
2005-11-23 11:20:00,46.6,46.71,46.56,46.71,13400.0,41.1832,41.2805,41.1479,41.2805,13400.0
2005-11-23 11:30:00,46.7,46.71,46.52,46.52,8300.0,41.2716,41.2805,41.1125,41.1125,8300.0
2005-11-23 11:40:00,46.51,46.6,46.46,46.6,10700.0,41.1037,41.1832,41.0595,41.1832,10700.0
2005-11-23 11:50:00,46.63,46.68,46.59,46.65,8700.0,41.2098,41.2539,41.1744,41.2274,8700.0
2005-11-23 12:00:00,46.64,46.69,46.55,46.65,10600.0,41.2186,41.2628,41.1391,41.2274,10600.0
2005-11-23 12:10:00,46.65,46.65,46.55,46.59,4500.0,41.2274,41.2274,41.1391,41.1744,4500.0
2005-11-23 12:20:00,46.57,46.63,46.55,46.63,6200.0,41.1567,41.2098,41.1391,41.2098,6200.0
2005-11-23 12:30:00,46.64,46.74,46.64,46.7,10100.0,41.2186,41.307,41.2186,41.2716,10100.0
2005-11-23 12:40:00,46.67,46.69,46.6,46.63,4600.0,41.2451,41.2628,41.1832,41.2098,4600.0
2005-11-23 12:50:00,46.64,46.76,46.64,46.74,11100.0,41.2186,41.3246,41.2186,41.307,11100.0
2005-11-23 13:00:00,46.75,46.76,46.65,46.67,7100.0,41.3158,41.3246,41.2274,41.2451,7100.0
2005-11-23 13:10:00,46.67,46.67,46.61,46.62,3800.0,41.2451,41.2451,41.1921,41.2009,3800.0
2005-11-23 13:20:00,46.63,46.68,46.63,46.68,3700.0,41.2098,41.2539,41.2098,41.2539,3700.0
2005-11-23 13:30:00,46.67,46.7,46.65,46.65,7200.0,41.2451,41.2716,41.2274,41.2274,7200.0
2005-11-23 13:40:00,46.65,46.65,46.58,46.58,4100.0,41.2274,41.2274,41.1656,41.1656,4100.0
2005-11-23 13:50:00,46.58,46.6,46.56,46.56,5700.0,41.1656,41.1832,41.1479,41.1479,5700.0
2005-11-23 14:00:00,46.57,46.61,46.56,46.6,6200.0,41.1567,41.1921,41.1479,41.1832,6200.0
2005-11-23 14:10:00,46.61,46.72,46.61,46.7,10900.0,41.1921,41.2893,41.1921,41.2716,10900.0
2005-11-23 14:20:00,46.7,46.84,46.7,46.8,7200.0,41.2716,41.3953,41.2716,41.36,7200.0
2005-11-23 14:30:00,46.81,46.82,46.7,46.71,8300.0,41.3688,41.3777,41.2716,41.2805,8300.0
2005-11-23 14:40:00,46.71,46.71,46.69,46.69,7900.0,41.2805,41.2805,41.2628,41.2628,7900.0
2005-11-23 14:50:00,46.69,46.69,46.6,46.62,8000.0,41.2628,41.2628,41.1832,41.2009,8000.0
2005-11-23 15:00:00,46.62,46.62,46.57,46.58,6600.0,41.2009,41.2009,41.1567,41.1656,6600.0
2005-11-23 15:10:00,46.58,46.59,46.48,46.54,7400.0,41.1656,41.1744,41.0772,41.1302,7400.0
2005-11-23 15:20:00,46.54,46.62,46.5,46.53,14600.0,41.1302,41.2009,41.0949,41.1214,14600.0
2005-11-23 15:30:00,46.52,46.59,46.48,46.53,19200.0,41.1125,41.1744,41.0772,41.1214,19200.0
2005-11-23 15:40:00,46.54,46.58,46.5,46.5,8500.0,41.1302,41.1656,41.0949,41.0949,8500.0
2005-11-23 15:50:00,46.51,46.58,46.49,46.54,25200.0,41.1037,41.1656,41.086,41.1302,25200.0
2005-11-25 09:30:00,46.7,46.87,46.55,46.77,12600.0,41.2716,41.4219,41.1391,41.3335,12600.0
2005-11-25 09:40:00,46.77,46.82,46.56,46.61,5500.0,41.3335,41.3777,41.1479,41.1921,5500.0
2005-11-25 09:50:00,46.61,46.75,46.4,46.74,10100.0,41.1921,41.3158,41.0065,41.307,10100.0
2005-11-25 10:00:00,46.74,46.74,46.48,46.48,4000.0,41.307,41.307,41.0772,41.0772,4000.0
2005-11-25 10:10:00,46.44,46.52,46.37,46.38,17800.0,41.0418,41.1125,40.98,40.9888,17800.0
2005-11-25 10:20:00,46.33,46.36,46.3,46.34,6000.0,40.9446,40.9711,40.9181,40.9535,6000.0
2005-11-25 10:30:00,46.34,46.35,46.26,46.28,14100.0,40.9535,40.9623,40.8828,40.9004,14100.0
2005-11-25 10:40:00,46.29,46.44,46.29,46.44,7500.0,40.9093,41.0418,40.9093,41.0418,7500.0
2005-11-25 10:50:00,46.44,46.44,46.39,46.4,5100.0,41.0418,41.0418,40.9976,41.0065,5100.0
2005-11-25 11:00:00,46.4,46.4,46.32,46.37,4600.0,41.0065,41.0065,40.9358,40.98,4600.0
2005-11-25 11:10:00,46.37,46.37,46.28,46.31,6400.0,40.98,40.98,40.9004,40.9269,6400.0
2005-11-25 11:20:00,46.31,46.35,46.29,46.31,9000.0,40.9269,40.9623,40.9093,40.9269,9000.0
2005-11-25 11:30:00,46.3,46.4,46.29,46.32,13900.0,40.9181,41.0065,40.9093,40.9358,13900.0
2005-11-25 11:40:00,46.32,46.35,46.3,46.34,8600.0,40.9358,40.9623,40.9181,40.9535,8600.0
2005-11-25 11:50:00,46.35,46.37,46.34,46.35,4700.0,40.9623,40.98,40.9535,40.9623,4700.0
2005-11-25 12:00:00,46.34,46.37,46.31,46.34,7500.0,40.9535,40.98,40.9269,40.9535,7500.0
2005-11-25 12:10:00,46.35,46.43,46.34,46.41,5700.0,40.9623,41.033,40.9535,41.0153,5700.0
2005-11-25 12:20:00,46.42,46.48,46.4,46.48,7000.0,41.0242,41.0772,41.0065,41.0772,7000.0
2005-11-25 12:30:00,46.49,46.49,46.44,46.49,7000.0,41.086,41.086,41.0418,41.086,7000.0
2005-11-25 12:40:00,46.5,46.6,46.5,46.56,5200.0,41.0949,41.1832,41.0949,41.1479,5200.0
2005-11-25 12:50:00,46.56,46.63,46.52,46.63,14100.0,41.1479,41.2098,41.1125,41.2098,14100.0
2005-11-25 13:00:00,46.63,46.63,46.63,46.63,12400.0,41.2098,41.2098,41.2098,41.2098,12400.0
2005-11-25 13:10:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 13:20:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 13:30:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 13:40:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 13:50:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:00:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:10:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:20:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:30:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:40:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:50:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:00:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:10:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:20:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:30:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:40:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:50:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-28 09:30:00,46.45,46.72,46.45,46.54,28000.0,41.0507,41.2893,41.0507,41.1302,28000.0
2005-11-28 09:40:00,46.49,46.67,46.3,46.58,18300.0,41.086,41.2451,40.9181,41.1656,18300.0
2005-11-28 09:50:00,46.58,46.69,46.57,46.64,10600.0,41.1656,41.2628,41.1567,41.2186,10600.0
2005-11-28 10:00:00,46.6,46.62,46.37,46.4,5400.0,41.1832,41.2009,40.98,41.0065,5400.0
2005-11-28 10:10:00,46.41,46.63,46.39,46.55,12800.0,41.0153,41.2098,40.9976,41.1391,12800.0
2005-11-28 10:20:00,46.54,46.54,46.37,46.46,9300.0,41.1302,41.1302,40.98,41.0595,9300.0
2005-11-28 10:30:00,46.43,46.49,46.3,46.3,14400.0,41.033,41.086,40.9181,40.9181,14400.0
2005-11-28 10:40:00,46.3,46.39,46.3,46.37,6600.0,40.9181,40.9976,40.9181,40.98,6600.0
2005-11-28 10:50:00,46.34,46.34,46.18,46.2,12400.0,40.9535,40.9535,40.8121,40.8297,12400.0
2005-11-28 11:00:00,46.22,46.28,46.09,46.14,17500.0,40.8474,40.9004,40.7325,40.7767,17500.0
2005-11-28 11:10:00,46.16,46.3,46.12,46.26,10000.0,40.7944,40.9181,40.759,40.8828,10000.0
2005-11-28 11:20:00,46.25,46.25,46.09,46.09,14800.0,40.8739,40.8739,40.7325,40.7325,14800.0
2005-11-28 11:30:00,46.11,46.13,46.03,46.03,7500.0,40.7502,40.7679,40.6795,40.6795,7500.0
2005-11-28 11:40:00,46.04,46.14,46.0,46.1,16600.0,40.6883,40.7767,40.653,40.7414,16600.0
2005-11-28 11:50:00,46.1,46.13,45.87,45.87,15700.0,40.7414,40.7679,40.5381,40.5381,15700.0
2005-11-28 12:00:00,45.87,45.98,45.84,45.98,23900.0,40.5381,40.6353,40.5116,40.6353,23900.0
2005-11-28 12:10:00,45.98,46.03,45.9,45.9,5800.0,40.6353,40.6795,40.5646,40.5646,5800.0
2005-11-28 12:20:00,45.88,46.2,45.88,46.08,60900.0,40.5469,40.8297,40.5469,40.7237,60900.0
2005-11-28 12:30:00,46.07,46.09,45.95,45.96,7500.0,40.7148,40.7325,40.6088,40.6176,7500.0
2005-11-28 12:40:00,45.96,45.96,45.73,45.83,14200.0,40.6176,40.6176,40.4144,40.5027,14200.0
2005-11-28 12:50:00,45.84,45.9,45.83,45.86,17600.0,40.5116,40.5646,40.5027,40.5293,17600.0
2005-11-28 13:00:00,45.84,45.91,45.82,45.89,15000.0,40.5116,40.5734,40.4939,40.5558,15000.0
2005-11-28 13:10:00,45.89,45.89,45.78,45.8,10300.0,40.5558,40.5558,40.4586,40.4762,10300.0
2005-11-28 13:20:00,45.8,45.8,45.68,45.69,14200.0,40.4762,40.4762,40.3702,40.379,14200.0
2005-11-28 13:30:00,45.69,45.69,45.57,45.65,16900.0,40.379,40.379,40.273,40.3437,16900.0
2005-11-28 13:40:00,45.66,45.68,45.59,45.59,10300.0,40.3525,40.3702,40.2906,40.2906,10300.0
2005-11-28 13:50:00,45.59,45.7,45.57,45.68,13100.0,40.2906,40.3879,40.273,40.3702,13100.0
2005-11-28 14:00:00,45.68,45.69,45.61,45.62,11000.0,40.3702,40.379,40.3083,40.3172,11000.0
2005-11-28 14:10:00,45.62,45.62,45.55,45.56,10200.0,40.3172,40.3172,40.2553,40.2641,10200.0
2005-11-28 14:20:00,45.57,45.61,45.54,45.55,8700.0,40.273,40.3083,40.2465,40.2553,8700.0
2005-11-28 14:30:00,45.53,45.58,45.51,45.51,19500.0,40.2376,40.2818,40.2199,40.2199,19500.0
2005-11-28 14:40:00,45.52,45.57,45.46,45.55,20400.0,40.2288,40.273,40.1758,40.2553,20400.0
2005-11-28 14:50:00,45.56,45.61,45.56,45.59,10500.0,40.2641,40.3083,40.2641,40.2906,10500.0
2005-11-28 15:00:00,45.57,45.6,45.45,45.59,15100.0,40.273,40.2995,40.1669,40.2906,15100.0
2005-11-28 15:10:00,45.59,45.59,45.45,45.45,14800.0,40.2906,40.2906,40.1669,40.1669,14800.0
2005-11-28 15:20:00,45.46,45.48,45.42,45.46,15300.0,40.1758,40.1934,40.1404,40.1758,15300.0
2005-11-28 15:30:00,45.46,45.54,45.39,45.46,21400.0,40.1758,40.2465,40.1139,40.1758,21400.0
2005-11-28 15:40:00,45.47,45.53,45.37,45.4,34900.0,40.1846,40.2376,40.0962,40.1227,34900.0
2005-11-28 15:50:00,45.4,45.43,45.37,45.4,44100.0,40.1227,40.1492,40.0962,40.1227,44100.0
2005-11-29 09:30:00,45.61,46.06,45.61,46.02,51800.0,40.3083,40.706,40.3083,40.6707,51800.0
2005-11-29 09:40:00,46.02,46.34,46.01,46.02,53000.0,40.6707,40.9535,40.6618,40.6707,53000.0
2005-11-29 09:50:00,46.02,46.35,45.92,46.26,54700.0,40.6707,40.9623,40.5823,40.8828,54700.0
2005-11-29 10:00:00,46.27,46.34,46.23,46.29,50300.0,40.8916,40.9535,40.8562,40.9093,50300.0
2005-11-29 10:10:00,46.29,46.33,46.18,46.18,38200.0,40.9093,40.9446,40.8121,40.8121,38200.0
2005-11-29 10:20:00,46.19,46.25,46.1,46.23,24000.0,40.8209,40.8739,40.7414,40.8562,24000.0
2005-11-29 10:30:00,46.23,46.28,46.13,46.13,50000.0,40.8562,40.9004,40.7679,40.7679,50000.0
2005-11-29 10:40:00,46.13,46.19,45.97,46.02,22300.0,40.7679,40.8209,40.6265,40.6707,22300.0
2005-11-29 10:50:00,46.01,46.15,45.99,45.99,25400.0,40.6618,40.7855,40.6441,40.6441,25400.0
2005-11-29 11:00:00,45.98,46.02,45.91,45.93,74500.0,40.6353,40.6707,40.5734,40.5911,74500.0
2005-11-29 11:10:00,45.93,45.97,45.89,45.89,63600.0,40.5911,40.6265,40.5558,40.5558,63600.0
2005-11-29 11:20:00,45.88,45.95,45.88,45.9,39100.0,40.5469,40.6088,40.5469,40.5646,39100.0
2005-11-29 11:30:00,45.91,46.02,45.9,46.01,24700.0,40.5734,40.6707,40.5646,40.6618,24700.0
2005-11-29 11:40:00,46.02,46.08,45.93,45.99,18100.0,40.6707,40.7237,40.5911,40.6441,18100.0
2005-11-29 11:50:00,45.99,46.03,45.97,46.0,12500.0,40.6441,40.6795,40.6265,40.653,12500.0
2005-11-29 12:00:00,45.99,45.99,45.86,45.9,64700.0,40.6441,40.6441,40.5293,40.5646,64700.0
2005-11-29 12:10:00,45.89,46.04,45.89,45.98,16400.0,40.5558,40.6883,40.5558,40.6353,16400.0
2005-11-29 12:20:00,45.97,46.0,45.9,45.94,107400.0,40.6265,40.653,40.5646,40.6,107400.0
2005-11-29 12:30:00,45.94,45.99,45.91,45.93,12900.0,40.6,40.6441,40.5734,40.5911,12900.0
2005-11-29 12:40:00,45.93,45.99,45.92,45.99,25700.0,40.5911,40.6441,40.5823,40.6441,25700.0
2005-11-29 12:50:00,45.98,46.02,45.92,45.92,15400.0,40.6353,40.6707,40.5823,40.5823,15400.0
2005-11-29 13:00:00,45.91,46.09,45.91,46.09,11800.0,40.5734,40.7325,40.5734,40.7325,11800.0
2005-11-29 13:10:00,46.06,46.17,46.06,46.11,18000.0,40.706,40.8032,40.706,40.7502,18000.0
2005-11-29 13:20:00,46.12,46.12,46.04,46.04,8000.0,40.759,40.759,40.6883,40.6883,8000.0
2005-11-29 13:30:00,46.02,46.03,45.93,45.97,12400.0,40.6707,40.6795,40.5911,40.6265,12400.0
2005-11-29 13:40:00,45.97,45.98,45.91,45.91,13000.0,40.6265,40.6353,40.5734,40.5734,13000.0
2005-11-29 13:50:00,45.91,45.92,45.82,45.84,24000.0,40.5734,40.5823,40.4939,40.5116,24000.0
2005-11-29 14:00:00,45.82,45.91,45.78,45.9,19500.0,40.4939,40.5734,40.4586,40.5646,19500.0
2005-11-29 14:10:00,45.9,45.9,45.77,45.8,14400.0,40.5646,40.5646,40.4497,40.4762,14400.0
2005-11-29 14:20:00,45.81,45.81,45.7,45.79,14800.0,40.4851,40.4851,40.3879,40.4674,14800.0
2005-11-29 14:30:00,45.79,45.98,45.74,45.93,21600.0,40.4674,40.6353,40.4232,40.5911,21600.0
2005-11-29 14:40:00,45.93,46.05,45.91,46.03,17100.0,40.5911,40.6972,40.5734,40.6795,17100.0
2005-11-29 14:50:00,46.03,46.08,46.0,46.04,33100.0,40.6795,40.7237,40.653,40.6883,33100.0
2005-11-29 15:00:00,46.03,46.04,45.98,45.98,28200.0,40.6795,40.6883,40.6353,40.6353,28200.0
2005-11-29 15:10:00,45.98,45.98,45.87,45.95,12800.0,40.6353,40.6353,40.5381,40.6088,12800.0
2005-11-29 15:20:00,45.96,46.04,45.96,46.03,32000.0,40.6176,40.6883,40.6176,40.6795,32000.0
2005-11-29 15:30:00,46.03,46.04,45.92,45.97,22500.0,40.6795,40.6883,40.5823,40.6265,22500.0
2005-11-29 15:40:00,45.95,45.97,45.9,45.92,23400.0,40.6088,40.6265,40.5646,40.5823,23400.0
2005-11-29 15:50:00,45.92,45.92,45.82,45.92,62400.0,40.5823,40.5823,40.4939,40.5823,62400.0
2005-11-30 09:30:00,45.95,46.29,45.73,46.29,20500.0,40.6088,40.9093,40.4144,40.9093,20500.0
2005-11-30 09:40:00,46.15,46.21,46.0,46.15,17800.0,40.7855,40.8386,40.653,40.7855,17800.0
2005-11-30 09:50:00,46.17,46.24,46.05,46.22,17200.0,40.8032,40.8651,40.6972,40.8474,17200.0
2005-11-30 10:00:00,46.24,46.26,46.0,46.04,27800.0,40.8651,40.8828,40.653,40.6883,27800.0
2005-11-30 10:10:00,46.04,46.08,45.95,45.98,15300.0,40.6883,40.7237,40.6088,40.6353,15300.0
2005-11-30 10:20:00,45.98,46.04,45.96,46.01,29800.0,40.6353,40.6883,40.6176,40.6618,29800.0
2005-11-30 10:30:00,46.01,46.15,46.0,46.12,19500.0,40.6618,40.7855,40.653,40.759,19500.0
2005-11-30 10:40:00,46.07,46.14,46.0,46.0,12800.0,40.7148,40.7767,40.653,40.653,12800.0
2005-11-30 10:50:00,46.0,46.18,46.0,46.18,8500.0,40.653,40.8121,40.653,40.8121,8500.0
2005-11-30 11:00:00,46.2,46.22,46.08,46.21,11500.0,40.8297,40.8474,40.7237,40.8386,11500.0
2005-11-30 11:10:00,46.19,46.23,46.15,46.23,6300.0,40.8209,40.8562,40.7855,40.8562,6300.0
2005-11-30 11:20:00,46.23,46.34,46.22,46.3,6400.0,40.8562,40.9535,40.8474,40.9181,6400.0
2005-11-30 11:30:00,46.31,46.34,46.19,46.25,8200.0,40.9269,40.9535,40.8209,40.8739,8200.0
2005-11-30 11:40:00,46.26,46.28,46.1,46.18,10700.0,40.8828,40.9004,40.7414,40.8121,10700.0
2005-11-30 11:50:00,46.16,46.26,46.1,46.23,10500.0,40.7944,40.8828,40.7414,40.8562,10500.0
2005-11-30 12:00:00,46.24,46.24,46.16,46.19,7000.0,40.8651,40.8651,40.7944,40.8209,7000.0
2005-11-30 12:10:00,46.2,46.26,46.11,46.12,9400.0,40.8297,40.8828,40.7502,40.759,9400.0
2005-11-30 12:20:00,46.08,46.19,46.08,46.19,5400.0,40.7237,40.8209,40.7237,40.8209,5400.0
2005-11-30 12:30:00,46.17,46.18,46.12,46.12,5500.0,40.8032,40.8121,40.759,40.759,5500.0
2005-11-30 12:40:00,46.11,46.13,46.03,46.1,46400.0,40.7502,40.7679,40.6795,40.7414,46400.0
2005-11-30 12:50:00,46.11,46.13,46.02,46.09,36500.0,40.7502,40.7679,40.6707,40.7325,36500.0
2005-11-30 13:00:00,46.11,46.11,45.97,46.02,22600.0,40.7502,40.7502,40.6265,40.6707,22600.0
2005-11-30 13:10:00,46.0,46.06,45.96,45.96,10500.0,40.653,40.706,40.6176,40.6176,10500.0
2005-11-30 13:20:00,45.97,46.02,45.97,46.01,8700.0,40.6265,40.6707,40.6265,40.6618,8700.0
2005-11-30 13:30:00,46.01,46.02,45.95,46.02,7000.0,40.6618,40.6707,40.6088,40.6707,7000.0
2005-11-30 13:40:00,46.04,46.04,45.95,46.0,5600.0,40.6883,40.6883,40.6088,40.653,5600.0
2005-11-30 13:50:00,46.0,46.02,45.9,45.91,18500.0,40.653,40.6707,40.5646,40.5734,18500.0
2005-11-30 14:00:00,45.93,46.1,45.9,45.93,16500.0,40.5911,40.7414,40.5646,40.5911,16500.0
2005-11-30 14:10:00,45.95,46.07,45.95,45.97,13900.0,40.6088,40.7148,40.6088,40.6265,13900.0
2005-11-30 14:20:00,45.97,45.98,45.84,45.85,11000.0,40.6265,40.6353,40.5116,40.5204,11000.0
2005-11-30 14:30:00,45.85,45.88,45.8,45.82,10800.0,40.5204,40.5469,40.4762,40.4939,10800.0
2005-11-30 14:40:00,45.81,45.84,45.69,45.84,13300.0,40.4851,40.5116,40.379,40.5116,13300.0
2005-11-30 14:50:00,45.82,45.87,45.77,45.84,8000.0,40.4939,40.5381,40.4497,40.5116,8000.0
2005-11-30 15:00:00,45.84,45.89,45.79,45.81,8500.0,40.5116,40.5558,40.4674,40.4851,8500.0
2005-11-30 15:10:00,45.81,45.85,45.75,45.81,13700.0,40.4851,40.5204,40.432,40.4851,13700.0
2005-11-30 15:20:00,45.8,45.86,45.79,45.86,16300.0,40.4762,40.5293,40.4674,40.5293,16300.0
2005-11-30 15:30:00,45.87,45.9,45.84,45.87,28100.0,40.5381,40.5646,40.5116,40.5381,28100.0
2005-11-30 15:40:00,45.87,45.96,45.75,45.76,35300.0,40.5381,40.6176,40.432,40.4409,35300.0
2005-11-30 15:50:00,45.76,45.85,45.74,45.82,77100.0,40.4409,40.5204,40.4232,40.4939,77100.0
2005-12-01 09:30:00,46.1,46.24,45.85,45.86,41200.0,40.7414,40.8651,40.5204,40.5293,41200.0
2005-12-01 09:40:00,45.93,46.1,45.9,46.1,44000.0,40.5911,40.7414,40.5646,40.7414,44000.0
2005-12-01 09:50:00,46.1,46.14,45.95,45.95,24600.0,40.7414,40.7767,40.6088,40.6088,24600.0
2005-12-01 10:00:00,45.95,46.13,45.95,46.01,56000.0,40.6088,40.7679,40.6088,40.6618,56000.0
2005-12-01 10:10:00,46.0,46.09,45.96,46.08,26800.0,40.653,40.7325,40.6176,40.7237,26800.0
2005-12-01 10:20:00,46.08,46.15,46.02,46.15,14900.0,40.7237,40.7855,40.6707,40.7855,14900.0
2005-12-01 10:30:00,46.16,46.26,46.11,46.25,20600.0,40.7944,40.8828,40.7502,40.8739,20600.0
2005-12-01 10:40:00,46.22,46.23,46.17,46.22,29000.0,40.8474,40.8562,40.8032,40.8474,29000.0
2005-12-01 10:50:00,46.23,46.36,46.2,46.36,37800.0,40.8562,40.9711,40.8297,40.9711,37800.0
2005-12-01 11:00:00,46.35,46.43,46.3,46.42,22300.0,40.9623,41.033,40.9181,41.0242,22300.0
2005-12-01 11:10:00,46.42,46.55,46.39,46.52,27400.0,41.0242,41.1391,40.9976,41.1125,27400.0
2005-12-01 11:20:00,46.52,46.55,46.49,46.54,18400.0,41.1125,41.1391,41.086,41.1302,18400.0
2005-12-01 11:30:00,46.54,46.77,46.53,46.73,28800.0,41.1302,41.3335,41.1214,41.2981,28800.0
2005-12-01 11:40:00,46.74,46.92,46.73,46.88,37900.0,41.307,41.466,41.2981,41.4307,37900.0
2005-12-01 11:50:00,46.88,46.88,46.75,46.83,22700.0,41.4307,41.4307,41.3158,41.3865,22700.0
2005-12-01 12:00:00,46.83,46.86,46.81,46.83,8300.0,41.3865,41.413,41.3688,41.3865,8300.0
2005-12-01 12:10:00,46.84,46.94,46.83,46.94,19100.0,41.3953,41.4837,41.3865,41.4837,19100.0
2005-12-01 12:20:00,46.94,47.09,46.93,47.06,39200.0,41.4837,41.6163,41.4749,41.5898,39200.0
2005-12-01 12:30:00,47.04,47.27,46.99,47.24,57800.0,41.5721,41.7754,41.5279,41.7488,57800.0
2005-12-01 12:40:00,47.24,47.31,47.22,47.28,38200.0,41.7488,41.8107,41.7312,41.7842,38200.0
2005-12-01 12:50:00,47.29,47.4,47.29,47.34,30100.0,41.793,41.8902,41.793,41.8372,30100.0
2005-12-01 13:00:00,47.34,47.39,47.25,47.34,29800.0,41.8372,41.8814,41.7577,41.8372,29800.0
2005-12-01 13:10:00,47.35,47.44,47.35,47.41,23800.0,41.8461,41.9256,41.8461,41.8991,23800.0
2005-12-01 13:20:00,47.41,47.53,47.33,47.48,21600.0,41.8991,42.0051,41.8284,41.9609,21600.0
2005-12-01 13:30:00,47.48,47.5,47.42,47.47,24900.0,41.9609,41.9786,41.9079,41.9521,24900.0
2005-12-01 13:40:00,47.47,47.48,47.39,47.43,11700.0,41.9521,41.9609,41.8814,41.9168,11700.0
2005-12-01 13:50:00,47.42,47.46,47.33,47.4,18200.0,41.9079,41.9433,41.8284,41.8902,18200.0
2005-12-01 14:00:00,47.4,47.41,47.28,47.31,17400.0,41.8902,41.8991,41.7842,41.8107,17400.0
2005-12-01 14:10:00,47.31,47.39,47.29,47.38,23300.0,41.8107,41.8814,41.793,41.8726,23300.0
2005-12-01 14:20:00,47.39,47.49,47.39,47.47,13700.0,41.8814,41.9698,41.8814,41.9521,13700.0
2005-12-01 14:30:00,47.47,47.6,47.44,47.59,45400.0,41.9521,42.067,41.9256,42.0582,45400.0
2005-12-01 14:40:00,47.59,47.65,47.56,47.61,31800.0,42.0582,42.1112,42.0316,42.0758,31800.0
2005-12-01 14:50:00,47.6,47.6,47.53,47.58,19900.0,42.067,42.067,42.0051,42.0493,19900.0
2005-12-01 15:00:00,47.57,47.79,47.56,47.73,31000.0,42.0405,42.2349,42.0316,42.1819,31000.0
2005-12-01 15:10:00,47.76,47.79,47.65,47.73,26500.0,42.2084,42.2349,42.1112,42.1819,26500.0
2005-12-01 15:20:00,47.73,47.81,47.72,47.79,30900.0,42.1819,42.2526,42.1731,42.2349,30900.0
2005-12-01 15:30:00,47.79,47.87,47.79,47.82,42100.0,42.2349,42.3056,42.2349,42.2614,42100.0
2005-12-01 15:40:00,47.81,48.03,47.81,47.95,96200.0,42.2526,42.447,42.2526,42.3763,96200.0
2005-12-01 15:50:00,47.95,47.95,47.84,47.86,80800.0,42.3763,42.3763,42.2791,42.2968,80800.0
2005-12-02 09:30:00,47.7,47.7,47.31,47.42,34700.0,42.1554,42.1554,41.8107,41.9079,34700.0
2005-12-02 09:40:00,47.42,47.66,47.34,47.38,39100.0,41.9079,42.12,41.8372,41.8726,39100.0
2005-12-02 09:50:00,47.38,47.69,47.38,47.55,30500.0,41.8726,42.1465,41.8726,42.0228,30500.0
2005-12-02 10:00:00,47.54,47.85,47.53,47.73,43900.0,42.014,42.2879,42.0051,42.1819,43900.0
2005-12-02 10:10:00,47.73,47.88,47.62,47.87,44200.0,42.1819,42.3145,42.0847,42.3056,44200.0
2005-12-02 10:20:00,47.88,48.06,47.79,48.01,36900.0,42.3145,42.4735,42.2349,42.4293,36900.0
2005-12-02 10:30:00,48.03,48.05,47.82,47.98,134500.0,42.447,42.4647,42.2614,42.4028,134500.0
2005-12-02 10:40:00,47.98,48.03,47.88,47.98,48200.0,42.4028,42.447,42.3145,42.4028,48200.0
2005-12-02 10:50:00,47.95,48.17,47.95,48.06,32000.0,42.3763,42.5707,42.3763,42.4735,32000.0
2005-12-02 11:00:00,48.04,48.08,47.95,48.0,15500.0,42.4559,42.4912,42.3763,42.4205,15500.0
2005-12-02 11:10:00,48.01,48.13,47.99,48.09,32100.0,42.4293,42.5354,42.4117,42.5,32100.0
2005-12-02 11:20:00,48.09,48.2,47.97,48.02,38100.0,42.5,42.5973,42.394,42.4382,38100.0
2005-12-02 11:30:00,48.02,48.09,48.0,48.0,16700.0,42.4382,42.5,42.4205,42.4205,16700.0
2005-12-02 11:40:00,48.0,48.03,47.87,47.99,32700.0,42.4205,42.447,42.3056,42.4117,32700.0
2005-12-02 11:50:00,48.0,48.07,47.99,48.03,27400.0,42.4205,42.4824,42.4117,42.447,27400.0
2005-12-02 12:00:00,48.03,48.1,47.99,48.04,24800.0,42.447,42.5089,42.4117,42.4559,24800.0
2005-12-02 12:10:00,48.02,48.03,47.97,47.99,23700.0,42.4382,42.447,42.394,42.4117,23700.0
2005-12-02 12:20:00,48.0,48.0,47.93,47.99,23200.0,42.4205,42.4205,42.3586,42.4117,23200.0
2005-12-02 12:30:00,47.99,48.01,47.93,48.01,17600.0,42.4117,42.4293,42.3586,42.4293,17600.0
2005-12-02 12:40:00,48.04,48.08,47.92,47.97,27200.0,42.4559,42.4912,42.3498,42.394,27200.0
2005-12-02 12:50:00,47.97,48.08,47.95,47.99,20200.0,42.394,42.4912,42.3763,42.4117,20200.0
2005-12-02 13:00:00,48.03,48.04,47.96,48.01,10500.0,42.447,42.4559,42.3852,42.4293,10500.0
2005-12-02 13:10:00,48.01,48.08,47.96,48.07,18900.0,42.4293,42.4912,42.3852,42.4824,18900.0
2005-12-02 13:20:00,48.07,48.16,48.07,48.11,21100.0,42.4824,42.5619,42.4824,42.5177,21100.0
2005-12-02 13:30:00,48.1,48.1,47.99,48.0,21400.0,42.5089,42.5089,42.4117,42.4205,21400.0
2005-12-02 13:40:00,48.01,48.08,47.94,47.97,18900.0,42.4293,42.4912,42.3675,42.394,18900.0
2005-12-02 13:50:00,47.97,48.04,47.96,47.96,14900.0,42.394,42.4559,42.3852,42.3852,14900.0
2005-12-02 14:00:00,47.96,48.01,47.96,48.01,14700.0,42.3852,42.4293,42.3852,42.4293,14700.0
2005-12-02 14:10:00,48.01,48.01,47.93,48.0,20900.0,42.4293,42.4293,42.3586,42.4205,20900.0
2005-12-02 14:20:00,48.0,48.05,48.0,48.04,12900.0,42.4205,42.4647,42.4205,42.4559,12900.0
2005-12-02 14:30:00,48.05,48.06,47.96,47.96,19500.0,42.4647,42.4735,42.3852,42.3852,19500.0
2005-12-02 14:40:00,47.96,48.07,47.93,48.03,20200.0,42.3852,42.4824,42.3586,42.447,20200.0
2005-12-02 14:50:00,48.04,48.12,48.02,48.05,27700.0,42.4559,42.5266,42.4382,42.4647,27700.0
2005-12-02 15:00:00,48.04,48.07,48.02,48.06,25100.0,42.4559,42.4824,42.4382,42.4735,25100.0
2005-12-02 15:10:00,48.06,48.16,47.99,48.14,28400.0,42.4735,42.5619,42.4117,42.5442,28400.0
2005-12-02 15:20:00,48.13,48.17,48.06,48.12,26000.0,42.5354,42.5707,42.4735,42.5266,26000.0
2005-12-02 15:30:00,48.13,48.2,48.1,48.18,32100.0,42.5354,42.5973,42.5089,42.5796,32100.0
2005-12-02 15:40:00,48.16,48.24,48.15,48.22,29100.0,42.5619,42.6326,42.5531,42.6149,29100.0
2005-12-02 15:50:00,48.22,48.26,48.11,48.13,49800.0,42.6149,42.6503,42.5177,42.5354,49800.0
2005-12-05 09:30:00,48.0,48.05,47.69,47.7,16200.0,42.4205,42.4647,42.1465,42.1554,16200.0
2005-12-05 09:40:00,47.68,47.68,47.41,47.5,49700.0,42.1377,42.1377,41.8991,41.9786,49700.0
2005-12-05 09:50:00,47.49,47.7,47.45,47.68,30200.0,41.9698,42.1554,41.9344,42.1377,30200.0
2005-12-05 10:00:00,47.65,47.7,47.33,47.34,28800.0,42.1112,42.1554,41.8284,41.8372,28800.0
2005-12-05 10:10:00,47.33,47.49,47.28,47.39,71900.0,41.8284,41.9698,41.7842,41.8814,71900.0
2005-12-05 10:20:00,47.36,47.55,47.31,47.47,35500.0,41.8549,42.0228,41.8107,41.9521,35500.0
2005-12-05 10:30:00,47.47,47.63,47.43,47.49,29500.0,41.9521,42.0935,41.9168,41.9698,29500.0
2005-12-05 10:40:00,47.45,47.51,47.44,47.49,14200.0,41.9344,41.9875,41.9256,41.9698,14200.0
2005-12-05 10:50:00,47.48,47.53,47.45,47.51,16900.0,41.9609,42.0051,41.9344,41.9875,16900.0
2005-12-05 11:00:00,47.49,47.57,47.45,47.49,15200.0,41.9698,42.0405,41.9344,41.9698,15200.0
2005-12-05 11:10:00,47.48,47.5,47.44,47.48,21100.0,41.9609,41.9786,41.9256,41.9609,21100.0
2005-12-05 11:20:00,47.48,47.7,47.48,47.68,17600.0,41.9609,42.1554,41.9609,42.1377,17600.0
2005-12-05 11:30:00,47.68,47.74,47.67,47.74,46500.0,42.1377,42.1907,42.1289,42.1907,46500.0
2005-12-05 11:40:00,47.74,47.87,47.74,47.84,32000.0,42.1907,42.3056,42.1907,42.2791,32000.0
2005-12-05 11:50:00,47.84,47.94,47.84,47.93,27400.0,42.2791,42.3675,42.2791,42.3586,27400.0
2005-12-05 12:00:00,47.93,47.93,47.85,47.91,17900.0,42.3586,42.3586,42.2879,42.341,17900.0
2005-12-05 12:10:00,47.9,47.99,47.9,47.99,22400.0,42.3321,42.4117,42.3321,42.4117,22400.0
2005-12-05 12:20:00,47.99,48.02,47.95,48.02,20500.0,42.4117,42.4382,42.3763,42.4382,20500.0
2005-12-05 12:30:00,48.02,48.07,47.96,48.06,23100.0,42.4382,42.4824,42.3852,42.4735,23100.0
2005-12-05 12:40:00,48.05,48.12,48.05,48.07,19000.0,42.4647,42.5266,42.4647,42.4824,19000.0
2005-12-05 12:50:00,48.06,48.13,48.05,48.11,23100.0,42.4735,42.5354,42.4647,42.5177,23100.0
2005-12-05 13:00:00,48.11,48.16,48.1,48.16,41600.0,42.5177,42.5619,42.5089,42.5619,41600.0
2005-12-05 13:10:00,48.16,48.31,48.15,48.31,36200.0,42.5619,42.6945,42.5531,42.6945,36200.0
2005-12-05 13:20:00,48.3,48.32,48.13,48.22,22900.0,42.6856,42.7033,42.5354,42.6149,22900.0
2005-12-05 13:30:00,48.23,48.3,48.22,48.26,29500.0,42.6238,42.6856,42.6149,42.6503,29500.0
2005-12-05 13:40:00,48.26,48.36,48.24,48.29,58400.0,42.6503,42.7387,42.6326,42.6768,58400.0
2005-12-05 13:50:00,48.26,48.29,48.25,48.25,18200.0,42.6503,42.6768,42.6414,42.6414,18200.0
2005-12-05 14:00:00,48.25,48.31,48.23,48.26,44100.0,42.6414,42.6945,42.6238,42.6503,44100.0
2005-12-05 14:10:00,48.27,48.36,48.26,48.35,37100.0,42.6591,42.7387,42.6503,42.7298,37100.0
2005-12-05 14:20:00,48.36,48.49,48.35,48.48,43500.0,42.7387,42.8535,42.7298,42.8447,43500.0
2005-12-05 14:30:00,48.48,48.48,48.41,48.45,59300.0,42.8447,42.8447,42.7828,42.8182,59300.0
2005-12-05 14:40:00,48.45,48.54,48.45,48.53,42000.0,42.8182,42.8977,42.8182,42.8889,42000.0
2005-12-05 14:50:00,48.53,48.54,48.49,48.53,36200.0,42.8889,42.8977,42.8535,42.8889,36200.0
2005-12-05 15:00:00,48.53,48.53,48.41,48.5,32100.0,42.8889,42.8889,42.7828,42.8624,32100.0
2005-12-05 15:10:00,48.5,48.53,48.46,48.52,68300.0,42.8624,42.8889,42.827,42.8801,68300.0
2005-12-05 15:20:00,48.51,48.62,48.51,48.62,53000.0,42.8712,42.9684,42.8712,42.9684,53000.0
2005-12-05 15:30:00,48.62,48.64,48.59,48.6,59600.0,42.9684,42.9861,42.9419,42.9508,59600.0
2005-12-05 15:40:00,48.6,48.6,48.47,48.47,62600.0,42.9508,42.9508,42.8359,42.8359,62600.0
2005-12-05 15:50:00,48.48,48.51,48.48,48.49,66600.0,42.8447,42.8712,42.8447,42.8535,66600.0
2005-12-06 09:30:00,48.8,49.1,48.63,49.05,73000.0,43.1275,43.3926,42.9773,43.3485,73000.0
2005-12-06 09:40:00,49.21,49.6,49.21,49.29,121900.0,43.4899,43.8345,43.4899,43.5606,121900.0
2005-12-06 09:50:00,49.29,49.59,49.29,49.42,80200.0,43.5606,43.8257,43.5606,43.6754,80200.0
2005-12-06 10:00:00,49.41,49.56,49.39,49.39,31200.0,43.6666,43.7992,43.6489,43.6489,31200.0
2005-12-06 10:10:00,49.41,49.45,49.4,49.41,36200.0,43.6666,43.702,43.6578,43.6666,36200.0
2005-12-06 10:20:00,49.41,49.58,49.39,49.58,78200.0,43.6666,43.8168,43.6489,43.8168,78200.0
2005-12-06 10:30:00,49.58,49.66,49.5,49.51,89800.0,43.8168,43.8875,43.7461,43.755,89800.0
2005-12-06 10:40:00,49.5,49.53,49.43,49.45,34200.0,43.7461,43.7727,43.6843,43.702,34200.0
2005-12-06 10:50:00,49.45,49.51,49.41,49.5,24200.0,43.702,43.755,43.6666,43.7461,24200.0
2005-12-06 11:00:00,49.51,49.57,49.49,49.54,25500.0,43.755,43.808,43.7373,43.7815,25500.0
2005-12-06 11:10:00,49.49,49.58,49.46,49.5,29600.0,43.7373,43.8168,43.7108,43.7461,29600.0
2005-12-06 11:20:00,49.49,49.51,49.46,49.48,64800.0,43.7373,43.755,43.7108,43.7285,64800.0
2005-12-06 11:30:00,49.48,49.51,49.47,49.48,23800.0,43.7285,43.755,43.7196,43.7285,23800.0
2005-12-06 11:40:00,49.48,49.56,49.48,49.56,28400.0,43.7285,43.7992,43.7285,43.7992,28400.0
2005-12-06 11:50:00,49.56,49.6,49.51,49.52,23100.0,43.7992,43.8345,43.755,43.7638,23100.0
2005-12-06 12:00:00,49.52,49.52,49.48,49.51,41900.0,43.7638,43.7638,43.7285,43.755,41900.0
2005-12-06 12:10:00,49.5,49.53,49.48,49.5,68300.0,43.7461,43.7727,43.7285,43.7461,68300.0
2005-12-06 12:20:00,49.5,49.67,49.5,49.65,60400.0,43.7461,43.8964,43.7461,43.8787,60400.0
2005-12-06 12:30:00,49.65,49.65,49.54,49.6,42700.0,43.8787,43.8787,43.7815,43.8345,42700.0
2005-12-06 12:40:00,49.61,49.62,49.57,49.57,18200.0,43.8434,43.8522,43.808,43.808,18200.0
2005-12-06 12:50:00,49.58,49.65,49.58,49.65,16800.0,43.8168,43.8787,43.8168,43.8787,16800.0
2005-12-06 13:00:00,49.65,49.74,49.64,49.66,37700.0,43.8787,43.9582,43.8699,43.8875,37700.0
2005-12-06 13:10:00,49.66,49.66,49.61,49.65,37000.0,43.8875,43.8875,43.8434,43.8787,37000.0
2005-12-06 13:20:00,49.65,49.66,49.6,49.62,31200.0,43.8787,43.8875,43.8345,43.8522,31200.0
2005-12-06 13:30:00,49.62,49.63,49.48,49.55,86300.0,43.8522,43.861,43.7285,43.7903,86300.0
2005-12-06 13:40:00,49.55,49.6,49.5,49.6,32200.0,43.7903,43.8345,43.7461,43.8345,32200.0
2005-12-06 13:50:00,49.6,49.63,49.6,49.62,16000.0,43.8345,43.861,43.8345,43.8522,16000.0
2005-12-06 14:00:00,49.63,49.63,49.51,49.55,27400.0,43.861,43.861,43.755,43.7903,27400.0
2005-12-06 14:10:00,49.55,49.55,49.51,49.54,20900.0,43.7903,43.7903,43.755,43.7815,20900.0
2005-12-06 14:20:00,49.55,49.64,49.54,49.61,54300.0,43.7903,43.8699,43.7815,43.8434,54300.0
2005-12-06 14:30:00,49.58,49.61,49.56,49.61,41300.0,43.8168,43.8434,43.7992,43.8434,41300.0
2005-12-06 14:40:00,49.61,49.73,49.61,49.73,48000.0,43.8434,43.9494,43.8434,43.9494,48000.0
2005-12-06 14:50:00,49.73,49.82,49.69,49.74,47900.0,43.9494,44.0289,43.9141,43.9582,47900.0
2005-12-06 15:00:00,49.73,49.74,49.68,49.68,18500.0,43.9494,43.9582,43.9052,43.9052,18500.0
2005-12-06 15:10:00,49.68,49.68,49.45,49.45,51900.0,43.9052,43.9052,43.702,43.702,51900.0
2005-12-06 15:20:00,49.45,49.5,49.37,49.5,43200.0,43.702,43.7461,43.6313,43.7461,43200.0
2005-12-06 15:30:00,49.47,49.47,49.32,49.32,35300.0,43.7196,43.7196,43.5871,43.5871,35300.0
2005-12-06 15:40:00,49.32,49.33,49.19,49.21,56600.0,43.5871,43.5959,43.4722,43.4899,56600.0
2005-12-06 15:50:00,49.21,49.29,49.2,49.29,54800.0,43.4899,43.5606,43.481,43.5606,54800.0
2005-12-07 09:30:00,48.9,49.1,48.65,49.06,106300.0,43.2159,43.3926,42.9949,43.3573,106300.0
2005-12-07 09:40:00,49.06,49.36,48.96,49.0,101700.0,43.3573,43.6224,43.2689,43.3043,101700.0
2005-12-07 09:50:00,49.0,49.2,48.93,48.96,46000.0,43.3043,43.481,43.2424,43.2689,46000.0
2005-12-07 10:00:00,48.95,49.23,48.95,49.05,27700.0,43.2601,43.5075,43.2601,43.3485,27700.0
2005-12-07 10:10:00,49.06,49.07,49.0,49.02,31400.0,43.3573,43.3661,43.3043,43.3219,31400.0
2005-12-07 10:20:00,49.02,49.05,48.94,48.94,16300.0,43.3219,43.3485,43.2512,43.2512,16300.0
2005-12-07 10:30:00,48.91,49.07,48.9,49.02,29300.0,43.2247,43.3661,43.2159,43.3219,29300.0
2005-12-07 10:40:00,49.02,49.02,48.8,48.86,35900.0,43.3219,43.3219,43.1275,43.1805,35900.0
2005-12-07 10:50:00,48.86,48.87,48.78,48.78,57500.0,43.1805,43.1894,43.1098,43.1098,57500.0
2005-12-07 11:00:00,48.78,48.78,48.58,48.59,49300.0,43.1098,43.1098,42.9331,42.9419,49300.0
2005-12-07 11:10:00,48.59,48.6,48.37,48.39,43300.0,42.9419,42.9508,42.7475,42.7652,43300.0
2005-12-07 11:20:00,48.35,48.49,48.35,48.45,29700.0,42.7298,42.8535,42.7298,42.8182,29700.0
2005-12-07 11:30:00,48.47,48.55,48.35,48.35,24000.0,42.8359,42.9066,42.7298,42.7298,24000.0
2005-12-07 11:40:00,48.37,48.4,48.26,48.31,15900.0,42.7475,42.774,42.6503,42.6945,15900.0
2005-12-07 11:50:00,48.31,48.34,48.14,48.14,30500.0,42.6945,42.721,42.5442,42.5442,30500.0
2005-12-07 12:00:00,48.15,48.26,48.13,48.26,21800.0,42.5531,42.6503,42.5354,42.6503,21800.0
2005-12-07 12:10:00,48.27,48.31,48.15,48.24,34800.0,42.6591,42.6945,42.5531,42.6326,34800.0
2005-12-07 12:20:00,48.23,48.36,48.23,48.35,15900.0,42.6238,42.7387,42.6238,42.7298,15900.0
2005-12-07 12:30:00,48.38,48.45,48.38,48.38,21500.0,42.7563,42.8182,42.7563,42.7563,21500.0
2005-12-07 12:40:00,48.37,48.38,48.32,48.33,6500.0,42.7475,42.7563,42.7033,42.7121,6500.0
2005-12-07 12:50:00,48.33,48.38,48.32,48.36,11500.0,42.7121,42.7563,42.7033,42.7387,11500.0
2005-12-07 13:00:00,48.36,48.36,48.2,48.21,14500.0,42.7387,42.7387,42.5973,42.6061,14500.0
2005-12-07 13:10:00,48.21,48.29,48.21,48.23,8200.0,42.6061,42.6768,42.6061,42.6238,8200.0
2005-12-07 13:20:00,48.21,48.22,48.0,48.03,20400.0,42.6061,42.6149,42.4205,42.447,20400.0
2005-12-07 13:30:00,48.03,48.03,47.92,47.92,25800.0,42.447,42.447,42.3498,42.3498,25800.0
2005-12-07 13:40:00,47.92,47.93,47.88,47.89,105300.0,42.3498,42.3586,42.3145,42.3233,105300.0
2005-12-07 13:50:00,47.88,47.93,47.85,47.85,31100.0,42.3145,42.3586,42.2879,42.2879,31100.0
2005-12-07 14:00:00,47.84,47.89,47.79,47.86,29800.0,42.2791,42.3233,42.2349,42.2968,29800.0
2005-12-07 14:10:00,47.86,48.06,47.86,47.93,19800.0,42.2968,42.4735,42.2968,42.3586,19800.0
2005-12-07 14:20:00,47.93,47.97,47.9,47.9,11300.0,42.3586,42.394,42.3321,42.3321,11300.0
2005-12-07 14:30:00,47.9,47.96,47.87,47.89,86000.0,42.3321,42.3852,42.3056,42.3233,86000.0
2005-12-07 14:40:00,47.89,47.9,47.75,47.77,58900.0,42.3233,42.3321,42.1996,42.2172,58900.0
2005-12-07 14:50:00,47.79,47.85,47.63,47.63,45500.0,42.2349,42.2879,42.0935,42.0935,45500.0
2005-12-07 15:00:00,47.66,47.76,47.62,47.75,30800.0,42.12,42.2084,42.0847,42.1996,30800.0
2005-12-07 15:10:00,47.74,47.89,47.74,47.78,27600.0,42.1907,42.3233,42.1907,42.2261,27600.0
2005-12-07 15:20:00,47.78,47.87,47.78,47.8,21600.0,42.2261,42.3056,42.2261,42.2438,21600.0
2005-12-07 15:30:00,47.8,47.85,47.72,47.81,31600.0,42.2438,42.2879,42.1731,42.2526,31600.0
2005-12-07 15:40:00,47.83,48.03,47.82,48.03,48000.0,42.2703,42.447,42.2614,42.447,48000.0
2005-12-07 15:50:00,48.03,48.09,47.95,47.95,72400.0,42.447,42.5,42.3763,42.3763,72400.0
2005-12-08 09:30:00,48.05,48.3,48.02,48.03,16700.0,42.4647,42.6856,42.4382,42.447,16700.0
2005-12-08 09:40:00,48.03,48.54,48.03,48.35,33800.0,42.447,42.8977,42.447,42.7298,33800.0
2005-12-08 09:50:00,48.3,48.41,48.09,48.18,11900.0,42.6856,42.7828,42.5,42.5796,11900.0
2005-12-08 10:00:00,48.2,48.26,48.19,48.19,13000.0,42.5973,42.6503,42.5884,42.5884,13000.0
2005-12-08 10:10:00,48.19,49.15,48.05,48.08,14000.0,42.5884,43.4368,42.4647,42.4912,14000.0
2005-12-08 10:20:00,48.08,48.19,48.07,48.16,14600.0,42.4912,42.5884,42.4824,42.5619,14600.0
2005-12-08 10:30:00,48.16,48.33,48.15,48.28,21700.0,42.5619,42.7121,42.5531,42.668,21700.0
2005-12-08 10:40:00,48.27,48.35,48.26,48.31,19100.0,42.6591,42.7298,42.6503,42.6945,19100.0
2005-12-08 10:50:00,48.31,48.6,48.31,48.59,28300.0,42.6945,42.9508,42.6945,42.9419,28300.0
2005-12-08 11:00:00,48.6,48.83,48.56,48.83,28800.0,42.9508,43.154,42.9154,43.154,28800.0
2005-12-08 11:10:00,48.83,48.87,48.63,48.87,39900.0,43.154,43.1894,42.9773,43.1894,39900.0
2005-12-08 11:20:00,48.87,48.88,48.83,48.85,22700.0,43.1894,43.1982,43.154,43.1717,22700.0
2005-12-08 11:30:00,48.86,48.93,48.85,48.88,39900.0,43.1805,43.2424,43.1717,43.1982,39900.0
2005-12-08 11:40:00,48.88,48.92,48.85,48.89,15700.0,43.1982,43.2336,43.1717,43.207,15700.0
2005-12-08 11:50:00,48.89,48.93,48.81,48.9,18000.0,43.207,43.2424,43.1363,43.2159,18000.0
2005-12-08 12:00:00,48.9,48.92,48.85,48.87,12200.0,43.2159,43.2336,43.1717,43.1894,12200.0
2005-12-08 12:10:00,48.88,48.92,48.8,48.83,16900.0,43.1982,43.2336,43.1275,43.154,16900.0
2005-12-08 12:20:00,48.83,48.9,48.79,48.79,15700.0,43.154,43.2159,43.1187,43.1187,15700.0
2005-12-08 12:30:00,48.78,48.78,48.67,48.68,37400.0,43.1098,43.1098,43.0126,43.0215,37400.0
2005-12-08 12:40:00,48.68,48.7,48.56,48.7,39300.0,43.0215,43.0391,42.9154,43.0391,39300.0
2005-12-08 12:50:00,48.72,48.82,48.68,48.78,17800.0,43.0568,43.1452,43.0215,43.1098,17800.0
2005-12-08 13:00:00,48.75,48.77,48.55,48.63,15900.0,43.0833,43.101,42.9066,42.9773,15900.0
2005-12-08 13:10:00,48.62,48.72,48.6,48.68,14300.0,42.9684,43.0568,42.9508,43.0215,14300.0
2005-12-08 13:20:00,48.7,48.79,48.68,48.73,11600.0,43.0391,43.1187,43.0215,43.0656,11600.0
2005-12-08 13:30:00,48.73,48.79,48.73,48.75,33700.0,43.0656,43.1187,43.0656,43.0833,33700.0
2005-12-08 13:40:00,48.74,48.78,48.7,48.71,11700.0,43.0745,43.1098,43.0391,43.048,11700.0
2005-12-08 13:50:00,48.71,48.8,48.7,48.8,35900.0,43.048,43.1275,43.0391,43.1275,35900.0
2005-12-08 14:00:00,48.8,48.8,48.63,48.79,27700.0,43.1275,43.1275,42.9773,43.1187,27700.0
2005-12-08 14:10:00,48.79,48.84,48.65,48.78,38300.0,43.1187,43.1629,42.9949,43.1098,38300.0
2005-12-08 14:20:00,48.79,48.8,48.65,48.8,33600.0,43.1187,43.1275,42.9949,43.1275,33600.0
2005-12-08 14:30:00,48.79,48.8,48.62,48.75,17100.0,43.1187,43.1275,42.9684,43.0833,17100.0
2005-12-08 14:40:00,48.75,48.75,48.62,48.62,11800.0,43.0833,43.0833,42.9684,42.9684,11800.0
2005-12-08 14:50:00,48.62,48.73,48.61,48.66,13800.0,42.9684,43.0656,42.9596,43.0038,13800.0
2005-12-08 15:00:00,48.66,48.77,48.58,48.6,11700.0,43.0038,43.101,42.9331,42.9508,11700.0
2005-12-08 15:10:00,48.58,48.65,48.56,48.61,15300.0,42.9331,42.9949,42.9154,42.9596,15300.0
2005-12-08 15:20:00,48.61,48.69,48.57,48.66,25200.0,42.9596,43.0303,42.9242,43.0038,25200.0
2005-12-08 15:30:00,48.66,48.79,48.64,48.71,14200.0,43.0038,43.1187,42.9861,43.048,14200.0
2005-12-08 15:40:00,48.7,48.72,48.67,48.7,43200.0,43.0391,43.0568,43.0126,43.0391,43200.0
2005-12-08 15:50:00,48.7,48.75,48.68,48.72,33800.0,43.0391,43.0833,43.0215,43.0568,33800.0
2005-12-09 09:30:00,48.68,49.0,48.67,48.93,28400.0,43.0215,43.3043,43.0126,43.2424,28400.0
2005-12-09 09:40:00,48.94,49.16,48.9,49.07,29700.0,43.2512,43.4457,43.2159,43.3661,29700.0
2005-12-09 09:50:00,49.06,49.22,48.86,48.99,51900.0,43.3573,43.4987,43.1805,43.2954,51900.0
2005-12-09 10:00:00,49.05,49.16,48.96,49.08,19800.0,43.3485,43.4457,43.2689,43.375,19800.0
2005-12-09 10:10:00,49.04,49.05,48.68,48.68,25200.0,43.3396,43.3485,43.0215,43.0215,25200.0
2005-12-09 10:20:00,48.69,48.72,48.55,48.58,16800.0,43.0303,43.0568,42.9066,42.9331,16800.0
2005-12-09 10:30:00,48.59,48.8,48.56,48.64,26400.0,42.9419,43.1275,42.9154,42.9861,26400.0
2005-12-09 10:40:00,48.63,48.77,48.59,48.77,18400.0,42.9773,43.101,42.9419,43.101,18400.0
2005-12-09 10:50:00,48.78,48.82,48.69,48.79,15300.0,43.1098,43.1452,43.0303,43.1187,15300.0
2005-12-09 11:00:00,48.79,48.91,48.72,48.91,19200.0,43.1187,43.2247,43.0568,43.2247,19200.0
2005-12-09 11:10:00,48.88,48.92,48.72,48.72,7000.0,43.1982,43.2336,43.0568,43.0568,7000.0
2005-12-09 11:20:00,48.72,48.76,48.7,48.72,4600.0,43.0568,43.0922,43.0391,43.0568,4600.0
2005-12-09 11:30:00,48.7,48.81,48.7,48.81,9800.0,43.0391,43.1363,43.0391,43.1363,9800.0
2005-12-09 11:40:00,48.81,48.81,48.73,48.8,11500.0,43.1363,43.1363,43.0656,43.1275,11500.0
2005-12-09 11:50:00,48.75,48.79,48.69,48.71,14600.0,43.0833,43.1187,43.0303,43.048,14600.0
2005-12-09 12:00:00,48.7,48.83,48.7,48.82,12800.0,43.0391,43.154,43.0391,43.1452,12800.0
2005-12-09 12:10:00,48.82,48.94,48.78,48.8,13500.0,43.1452,43.2512,43.1098,43.1275,13500.0
2005-12-09 12:20:00,48.79,48.84,48.77,48.81,7300.0,43.1187,43.1629,43.101,43.1363,7300.0
2005-12-09 12:30:00,48.8,48.9,48.8,48.9,7300.0,43.1275,43.2159,43.1275,43.2159,7300.0
2005-12-09 12:40:00,48.91,49.0,48.9,48.92,8700.0,43.2247,43.3043,43.2159,43.2336,8700.0
2005-12-09 12:50:00,48.92,49.06,48.9,49.04,22300.0,43.2336,43.3573,43.2159,43.3396,22300.0
2005-12-09 13:00:00,49.05,49.05,48.87,48.87,13400.0,43.3485,43.3485,43.1894,43.1894,13400.0
2005-12-09 13:10:00,48.87,48.97,48.87,48.96,7400.0,43.1894,43.2778,43.1894,43.2689,7400.0
2005-12-09 13:20:00,48.95,48.96,48.91,48.95,5900.0,43.2601,43.2689,43.2247,43.2601,5900.0
2005-12-09 13:30:00,48.95,49.09,48.94,49.04,7600.0,43.2601,43.3838,43.2512,43.3396,7600.0
2005-12-09 13:40:00,49.04,49.15,49.04,49.08,9300.0,43.3396,43.4368,43.3396,43.375,9300.0
2005-12-09 13:50:00,49.08,49.19,49.07,49.17,10300.0,43.375,43.4722,43.3661,43.4545,10300.0
2005-12-09 14:00:00,49.17,49.24,49.14,49.15,13600.0,43.4545,43.5164,43.428,43.4368,13600.0
2005-12-09 14:10:00,49.16,49.34,49.16,49.34,9100.0,43.4457,43.6047,43.4457,43.6047,9100.0
2005-12-09 14:20:00,49.34,49.49,49.34,49.46,14000.0,43.6047,43.7373,43.6047,43.7108,14000.0
2005-12-09 14:30:00,49.43,49.46,49.37,49.37,5800.0,43.6843,43.7108,43.6313,43.6313,5800.0
2005-12-09 14:40:00,49.37,49.52,49.36,49.51,16200.0,43.6313,43.7638,43.6224,43.755,16200.0
2005-12-09 14:50:00,49.5,49.55,49.49,49.52,10100.0,43.7461,43.7903,43.7373,43.7638,10100.0
2005-12-09 15:00:00,49.5,49.5,49.45,49.49,25400.0,43.7461,43.7461,43.702,43.7373,25400.0
2005-12-09 15:10:00,49.49,49.54,49.48,49.51,15100.0,43.7373,43.7815,43.7285,43.755,15100.0
2005-12-09 15:20:00,49.51,49.58,49.45,49.52,14100.0,43.755,43.8168,43.702,43.7638,14100.0
2005-12-09 15:30:00,49.51,49.52,49.41,49.42,13600.0,43.755,43.7638,43.6666,43.6754,13600.0
2005-12-09 15:40:00,49.36,49.45,49.33,49.43,30400.0,43.6224,43.702,43.5959,43.6843,30400.0
2005-12-09 15:50:00,49.43,49.43,49.35,49.42,28300.0,43.6843,43.6843,43.6136,43.6754,28300.0
2005-12-12 09:30:00,49.45,49.45,49.1,49.19,54600.0,43.702,43.702,43.3926,43.4722,54600.0
2005-12-12 09:40:00,49.13,49.4,49.06,49.37,40200.0,43.4192,43.6578,43.3573,43.6313,40200.0
2005-12-12 09:50:00,49.41,49.42,49.1,49.19,29900.0,43.6666,43.6754,43.3926,43.4722,29900.0
2005-12-12 10:00:00,49.19,49.27,49.19,49.19,45800.0,43.4722,43.5429,43.4722,43.4722,45800.0
2005-12-12 10:10:00,49.2,49.31,49.06,49.26,58100.0,43.481,43.5782,43.3573,43.534,58100.0
2005-12-12 10:20:00,49.27,49.3,49.01,49.18,62900.0,43.5429,43.5694,43.3131,43.4633,62900.0
2005-12-12 10:30:00,49.16,49.17,49.06,49.13,26200.0,43.4457,43.4545,43.3573,43.4192,26200.0
2005-12-12 10:40:00,49.15,49.15,49.0,49.0,43700.0,43.4368,43.4368,43.3043,43.3043,43700.0
2005-12-12 10:50:00,49.01,49.05,48.9,48.9,32700.0,43.3131,43.3485,43.2159,43.2159,32700.0
2005-12-12 11:00:00,48.91,48.96,48.75,48.76,25400.0,43.2247,43.2689,43.0833,43.0922,25400.0
2005-12-12 11:10:00,48.76,48.86,48.63,48.67,35500.0,43.0922,43.1805,42.9773,43.0126,35500.0
2005-12-12 11:20:00,48.69,48.82,48.53,48.54,59000.0,43.0303,43.1452,42.8889,42.8977,59000.0
2005-12-12 11:30:00,48.54,48.58,48.46,48.56,45100.0,42.8977,42.9331,42.827,42.9154,45100.0
2005-12-12 11:40:00,48.56,48.58,48.45,48.46,36100.0,42.9154,42.9331,42.8182,42.827,36100.0
2005-12-12 11:50:00,48.46,48.46,48.24,48.28,59600.0,42.827,42.827,42.6326,42.668,59600.0
2005-12-12 12:00:00,48.27,48.27,48.13,48.13,50500.0,42.6591,42.6591,42.5354,42.5354,50500.0
2005-12-12 12:10:00,48.14,48.17,48.0,48.03,36300.0,42.5442,42.5707,42.4205,42.447,36300.0
2005-12-12 12:20:00,48.03,48.09,48.0,48.04,56000.0,42.447,42.5,42.4205,42.4559,56000.0
2005-12-12 12:30:00,48.04,48.07,47.98,48.01,37700.0,42.4559,42.4824,42.4028,42.4293,37700.0
2005-12-12 12:40:00,48.0,48.01,47.83,47.86,51900.0,42.4205,42.4293,42.2703,42.2968,51900.0
2005-12-12 12:50:00,47.83,48.04,47.77,48.03,35600.0,42.2703,42.4559,42.2172,42.447,35600.0
2005-12-12 13:00:00,48.03,48.03,47.83,47.91,34300.0,42.447,42.447,42.2703,42.341,34300.0
2005-12-12 13:10:00,47.92,48.02,47.84,47.85,25700.0,42.3498,42.4382,42.2791,42.2879,25700.0
2005-12-12 13:20:00,47.87,47.87,47.76,47.81,22400.0,42.3056,42.3056,42.2084,42.2526,22400.0
2005-12-12 13:30:00,47.81,47.92,47.75,47.8,24600.0,42.2526,42.3498,42.1996,42.2438,24600.0
2005-12-12 13:40:00,47.81,47.88,47.72,47.74,42400.0,42.2526,42.3145,42.1731,42.1907,42400.0
2005-12-12 13:50:00,47.74,47.78,47.61,47.77,34500.0,42.1907,42.2261,42.0758,42.2172,34500.0
2005-12-12 14:00:00,47.78,47.94,47.78,47.92,31200.0,42.2261,42.3675,42.2261,42.3498,31200.0
2005-12-12 14:10:00,47.92,47.99,47.84,47.89,21600.0,42.3498,42.4117,42.2791,42.3233,21600.0
2005-12-12 14:20:00,47.89,48.23,47.89,48.23,40100.0,42.3233,42.6238,42.3233,42.6238,40100.0
2005-12-12 14:30:00,48.22,48.32,48.22,48.27,32900.0,42.6149,42.7033,42.6149,42.6591,32900.0
2005-12-12 14:40:00,48.29,48.3,48.19,48.26,28500.0,42.6768,42.6856,42.5884,42.6503,28500.0
2005-12-12 14:50:00,48.25,48.34,48.25,48.3,30300.0,42.6414,42.721,42.6414,42.6856,30300.0
2005-12-12 15:00:00,48.3,48.3,48.21,48.22,17800.0,42.6856,42.6856,42.6061,42.6149,17800.0
2005-12-12 15:10:00,48.21,48.41,48.2,48.4,46200.0,42.6061,42.7828,42.5973,42.774,46200.0
2005-12-12 15:20:00,48.4,48.45,48.37,48.44,34700.0,42.774,42.8182,42.7475,42.8094,34700.0
2005-12-12 15:30:00,48.45,48.54,48.44,48.48,46500.0,42.8182,42.8977,42.8094,42.8447,46500.0
2005-12-12 15:40:00,48.47,48.67,48.47,48.64,64900.0,42.8359,43.0126,42.8359,42.9861,64900.0
2005-12-12 15:50:00,48.61,48.68,48.57,48.57,61900.0,42.9596,43.0215,42.9242,42.9242,61900.0
2005-12-13 09:30:00,48.54,48.65,48.36,48.46,16300.0,42.8977,42.9949,42.7387,42.827,16300.0
2005-12-13 09:40:00,48.5,48.77,48.5,48.64,11700.0,42.8624,43.101,42.8624,42.9861,11700.0
2005-12-13 09:50:00,48.62,48.67,48.47,48.54,14500.0,42.9684,43.0126,42.8359,42.8977,14500.0
2005-12-13 10:00:00,48.53,48.53,48.25,48.25,26400.0,42.8889,42.8889,42.6414,42.6414,26400.0
2005-12-13 10:10:00,48.23,48.25,48.04,48.06,39300.0,42.6238,42.6414,42.4559,42.4735,39300.0
2005-12-13 10:20:00,48.06,48.06,47.73,47.8,67600.0,42.4735,42.4735,42.1819,42.2438,67600.0
2005-12-13 10:30:00,47.82,48.11,47.82,48.1,38600.0,42.2614,42.5177,42.2614,42.5089,38600.0
2005-12-13 10:40:00,48.09,48.09,47.87,47.9,154600.0,42.5,42.5,42.3056,42.3321,154600.0
2005-12-13 10:50:00,47.9,48.14,47.87,48.13,58700.0,42.3321,42.5442,42.3056,42.5354,58700.0
2005-12-13 11:00:00,48.13,48.17,48.03,48.04,28600.0,42.5354,42.5707,42.447,42.4559,28600.0
2005-12-13 11:10:00,48.03,48.11,48.02,48.08,28700.0,42.447,42.5177,42.4382,42.4912,28700.0
2005-12-13 11:20:00,48.08,48.2,48.08,48.08,31100.0,42.4912,42.5973,42.4912,42.4912,31100.0
2005-12-13 11:30:00,48.09,48.09,48.03,48.08,19000.0,42.5,42.5,42.447,42.4912,19000.0
2005-12-13 11:40:00,48.09,48.14,48.06,48.07,19100.0,42.5,42.5442,42.4735,42.4824,19100.0
2005-12-13 11:50:00,48.06,48.1,48.04,48.09,16600.0,42.4735,42.5089,42.4559,42.5,16600.0
2005-12-13 12:00:00,48.08,48.08,48.0,48.0,11900.0,42.4912,42.4912,42.4205,42.4205,11900.0
2005-12-13 12:10:00,48.0,48.19,47.99,48.08,38000.0,42.4205,42.5884,42.4117,42.4912,38000.0
2005-12-13 12:20:00,48.06,48.15,48.05,48.14,34700.0,42.4735,42.5531,42.4647,42.5442,34700.0
2005-12-13 12:30:00,48.12,48.19,48.01,48.17,17200.0,42.5266,42.5884,42.4293,42.5707,17200.0
2005-12-13 12:40:00,48.17,48.17,48.01,48.02,11300.0,42.5707,42.5707,42.4293,42.4382,11300.0
2005-12-13 12:50:00,48.02,48.08,48.0,48.02,20500.0,42.4382,42.4912,42.4205,42.4382,20500.0
2005-12-13 13:00:00,48.02,48.09,48.02,48.03,8900.0,42.4382,42.5,42.4382,42.447,8900.0
2005-12-13 13:10:00,48.04,48.05,48.0,48.04,30100.0,42.4559,42.4647,42.4205,42.4559,30100.0
2005-12-13 13:20:00,48.04,48.05,48.0,48.02,24800.0,42.4559,42.4647,42.4205,42.4382,24800.0
2005-12-13 13:30:00,48.02,48.04,47.99,48.03,42800.0,42.4382,42.4559,42.4117,42.447,42800.0
2005-12-13 13:40:00,48.04,48.04,47.98,48.0,41800.0,42.4559,42.4559,42.4028,42.4205,41800.0
2005-12-13 13:50:00,48.0,48.0,47.87,47.91,38200.0,42.4205,42.4205,42.3056,42.341,38200.0
2005-12-13 14:00:00,47.9,47.9,47.75,47.86,24500.0,42.3321,42.3321,42.1996,42.2968,24500.0
2005-12-13 14:10:00,47.86,48.0,47.83,47.99,55400.0,42.2968,42.4205,42.2703,42.4117,55400.0
2005-12-13 14:20:00,48.0,48.0,47.78,47.9,78600.0,42.4205,42.4205,42.2261,42.3321,78600.0
2005-12-13 14:30:00,47.9,47.9,47.82,47.88,55400.0,42.3321,42.3321,42.2614,42.3145,55400.0
2005-12-13 14:40:00,47.88,47.95,47.75,47.77,75900.0,42.3145,42.3763,42.1996,42.2172,75900.0
2005-12-13 14:50:00,47.78,47.95,47.76,47.84,65100.0,42.2261,42.3763,42.2084,42.2791,65100.0
2005-12-13 15:00:00,47.84,47.85,47.66,47.73,59700.0,42.2791,42.2879,42.12,42.1819,59700.0
2005-12-13 15:10:00,47.72,47.8,47.67,47.79,64600.0,42.1731,42.2438,42.1289,42.2349,64600.0
2005-12-13 15:20:00,47.79,47.79,47.5,47.51,101400.0,42.2349,42.2349,41.9786,41.9875,101400.0
2005-12-13 15:30:00,47.51,47.59,47.39,47.59,102700.0,41.9875,42.0582,41.8814,42.0582,102700.0
2005-12-13 15:40:00,47.59,47.74,47.55,47.57,79100.0,42.0582,42.1907,42.0228,42.0405,79100.0
2005-12-13 15:50:00,47.56,47.56,47.45,47.47,101600.0,42.0316,42.0316,41.9344,41.9521,101600.0
2005-12-14 09:30:00,47.52,47.69,47.45,47.53,23300.0,41.9963,42.1465,41.9344,42.0051,23300.0
2005-12-14 09:40:00,47.53,47.87,47.51,47.87,35700.0,42.0051,42.3056,41.9875,42.3056,35700.0
2005-12-14 09:50:00,47.87,47.98,47.63,47.8,22000.0,42.3056,42.4028,42.0935,42.2438,22000.0
2005-12-14 10:00:00,47.81,47.88,47.64,47.74,21800.0,42.2526,42.3145,42.1023,42.1907,21800.0
2005-12-14 10:10:00,47.75,47.86,47.65,47.65,19700.0,42.1996,42.2968,42.1112,42.1112,19700.0
2005-12-14 10:20:00,47.67,47.8,47.66,47.68,11500.0,42.1289,42.2438,42.12,42.1377,11500.0
2005-12-14 10:30:00,47.68,47.96,47.62,47.86,17700.0,42.1377,42.3852,42.0847,42.2968,17700.0
2005-12-14 10:40:00,47.86,47.98,47.85,47.98,29300.0,42.2968,42.4028,42.2879,42.4028,29300.0
2005-12-14 10:50:00,47.98,47.99,47.93,47.97,12800.0,42.4028,42.4117,42.3586,42.394,12800.0
2005-12-14 11:00:00,47.96,47.97,47.9,47.92,15700.0,42.3852,42.394,42.3321,42.3498,15700.0
2005-12-14 11:10:00,47.94,48.17,47.94,48.14,40900.0,42.3675,42.5707,42.3675,42.5442,40900.0
2005-12-14 11:20:00,48.15,48.23,48.12,48.15,36100.0,42.5531,42.6238,42.5266,42.5531,36100.0
2005-12-14 11:30:00,48.16,48.22,48.12,48.2,18200.0,42.5619,42.6149,42.5266,42.5973,18200.0
2005-12-14 11:40:00,48.21,48.22,48.15,48.2,30300.0,42.6061,42.6149,42.5531,42.5973,30300.0
2005-12-14 11:50:00,48.19,48.25,48.15,48.21,11600.0,42.5884,42.6414,42.5531,42.6061,11600.0
2005-12-14 12:00:00,48.21,48.25,48.17,48.19,14700.0,42.6061,42.6414,42.5707,42.5884,14700.0
2005-12-14 12:10:00,48.22,48.22,48.18,48.19,11900.0,42.6149,42.6149,42.5796,42.5884,11900.0
2005-12-14 12:20:00,48.17,48.17,48.09,48.09,7600.0,42.5707,42.5707,42.5,42.5,7600.0
2005-12-14 12:30:00,48.13,48.13,48.06,48.11,13100.0,42.5354,42.5354,42.4735,42.5177,13100.0
2005-12-14 12:40:00,48.08,48.08,48.03,48.04,7800.0,42.4912,42.4912,42.447,42.4559,7800.0
2005-12-14 12:50:00,48.04,48.12,48.03,48.12,6100.0,42.4559,42.5266,42.447,42.5266,6100.0
2005-12-14 13:00:00,48.13,48.13,48.09,48.1,5800.0,42.5354,42.5354,42.5,42.5089,5800.0
2005-12-14 13:10:00,48.12,48.14,48.1,48.12,8700.0,42.5266,42.5442,42.5089,42.5266,8700.0
2005-12-14 13:20:00,48.11,48.2,48.1,48.19,16800.0,42.5177,42.5973,42.5089,42.5884,16800.0
2005-12-14 13:30:00,48.2,48.21,48.17,48.19,24800.0,42.5973,42.6061,42.5707,42.5884,24800.0
2005-12-14 13:40:00,48.18,48.28,48.17,48.28,21600.0,42.5796,42.668,42.5707,42.668,21600.0
2005-12-14 13:50:00,48.27,48.49,48.27,48.49,15900.0,42.6591,42.8535,42.6591,42.8535,15900.0
2005-12-14 14:00:00,48.49,48.5,48.35,48.46,27100.0,42.8535,42.8624,42.7298,42.827,27100.0
2005-12-14 14:10:00,48.43,48.43,48.37,48.37,23800.0,42.8005,42.8005,42.7475,42.7475,23800.0
2005-12-14 14:20:00,48.36,48.36,48.27,48.28,19600.0,42.7387,42.7387,42.6591,42.668,19600.0
2005-12-14 14:30:00,48.28,48.31,48.25,48.25,20900.0,42.668,42.6945,42.6414,42.6414,20900.0
2005-12-14 14:40:00,48.25,48.25,48.15,48.22,16300.0,42.6414,42.6414,42.5531,42.6149,16300.0
2005-12-14 14:50:00,48.22,48.24,48.15,48.22,32200.0,42.6149,42.6326,42.5531,42.6149,32200.0
2005-12-14 15:00:00,48.21,48.22,48.11,48.12,19200.0,42.6061,42.6149,42.5177,42.5266,19200.0
2005-12-14 15:10:00,48.12,48.12,48.05,48.08,25700.0,42.5266,42.5266,42.4647,42.4912,25700.0
2005-12-14 15:20:00,48.09,48.1,48.05,48.09,34800.0,42.5,42.5089,42.4647,42.5,34800.0
2005-12-14 15:30:00,48.1,48.25,48.09,48.24,20400.0,42.5089,42.6414,42.5,42.6326,20400.0
2005-12-14 15:40:00,48.23,48.25,48.17,48.17,84100.0,42.6238,42.6414,42.5707,42.5707,84100.0
2005-12-14 15:50:00,48.16,48.2,48.04,48.18,38700.0,42.5619,42.5973,42.4559,42.5796,38700.0
2005-12-15 09:30:00,48.2,48.2,47.8,47.9,17800.0,42.5973,42.5973,42.2438,42.3321,17800.0
2005-12-15 09:40:00,47.87,48.22,47.87,48.12,22300.0,42.3056,42.6149,42.3056,42.5266,22300.0
2005-12-15 09:50:00,48.16,48.16,48.0,48.02,9000.0,42.5619,42.5619,42.4205,42.4382,9000.0
2005-12-15 10:00:00,48.04,48.22,48.0,48.04,29000.0,42.4559,42.6149,42.4205,42.4559,29000.0
2005-12-15 10:10:00,48.03,48.07,47.92,48.07,27400.0,42.447,42.4824,42.3498,42.4824,27400.0
2005-12-15 10:20:00,48.1,48.25,48.06,48.25,22400.0,42.5089,42.6414,42.4735,42.6414,22400.0
2005-12-15 10:30:00,48.25,48.28,48.16,48.24,28300.0,42.6414,42.668,42.5619,42.6326,28300.0
2005-12-15 10:40:00,48.24,48.38,48.24,48.33,24600.0,42.6326,42.7563,42.6326,42.7121,24600.0
2005-12-15 10:50:00,48.33,48.33,48.24,48.31,27100.0,42.7121,42.7121,42.6326,42.6945,27100.0
2005-12-15 11:00:00,48.31,48.31,48.2,48.25,74600.0,42.6945,42.6945,42.5973,42.6414,74600.0
2005-12-15 11:10:00,48.25,48.3,48.17,48.26,23100.0,42.6414,42.6856,42.5707,42.6503,23100.0
2005-12-15 11:20:00,48.27,48.32,48.13,48.16,20600.0,42.6591,42.7033,42.5354,42.5619,20600.0
2005-12-15 11:30:00,48.16,48.47,48.14,48.47,26200.0,42.5619,42.8359,42.5442,42.8359,26200.0
2005-12-15 11:40:00,48.45,48.45,48.33,48.37,7200.0,42.8182,42.8182,42.7121,42.7475,7200.0
2005-12-15 11:50:00,48.37,48.56,48.37,48.45,86100.0,42.7475,42.9154,42.7475,42.8182,86100.0
2005-12-15 12:00:00,48.45,48.52,48.44,48.46,24100.0,42.8182,42.8801,42.8094,42.827,24100.0
2005-12-15 12:10:00,48.49,48.53,48.45,48.51,16900.0,42.8535,42.8889,42.8182,42.8712,16900.0
2005-12-15 12:20:00,48.51,48.62,48.5,48.59,13900.0,42.8712,42.9684,42.8624,42.9419,13900.0
2005-12-15 12:30:00,48.59,48.65,48.53,48.53,8400.0,42.9419,42.9949,42.8889,42.8889,8400.0
2005-12-15 12:40:00,48.54,48.64,48.51,48.55,62600.0,42.8977,42.9861,42.8712,42.9066,62600.0
2005-12-15 12:50:00,48.55,48.74,48.5,48.7,13200.0,42.9066,43.0745,42.8624,43.0391,13200.0
2005-12-15 13:00:00,48.66,48.66,48.37,48.44,11700.0,43.0038,43.0038,42.7475,42.8094,11700.0
2005-12-15 13:10:00,48.43,48.51,48.39,48.5,16700.0,42.8005,42.8712,42.7652,42.8624,16700.0
2005-12-15 13:20:00,48.5,48.54,48.49,48.49,7000.0,42.8624,42.8977,42.8535,42.8535,7000.0
2005-12-15 13:30:00,48.5,48.58,48.5,48.55,65900.0,42.8624,42.9331,42.8624,42.9066,65900.0
2005-12-15 13:40:00,48.56,48.59,48.49,48.51,15900.0,42.9154,42.9419,42.8535,42.8712,15900.0
2005-12-15 13:50:00,48.51,48.62,48.48,48.56,13200.0,42.8712,42.9684,42.8447,42.9154,13200.0
2005-12-15 14:00:00,48.55,48.59,48.47,48.47,66100.0,42.9066,42.9419,42.8359,42.8359,66100.0
2005-12-15 14:10:00,48.45,48.45,48.39,48.4,10200.0,42.8182,42.8182,42.7652,42.774,10200.0
2005-12-15 14:20:00,48.4,48.43,48.22,48.22,15400.0,42.774,42.8005,42.6149,42.6149,15400.0
2005-12-15 14:30:00,48.23,48.34,48.22,48.25,20500.0,42.6238,42.721,42.6149,42.6414,20500.0
2005-12-15 14:40:00,48.26,48.34,48.11,48.12,17400.0,42.6503,42.721,42.5177,42.5266,17400.0
2005-12-15 14:50:00,48.12,48.15,48.08,48.13,21500.0,42.5266,42.5531,42.4912,42.5354,21500.0
2005-12-15 15:00:00,48.12,48.13,48.04,48.13,35000.0,42.5266,42.5354,42.4559,42.5354,35000.0
2005-12-15 15:10:00,48.12,48.12,47.97,47.97,24800.0,42.5266,42.5266,42.394,42.394,24800.0
2005-12-15 15:20:00,47.98,48.09,47.98,48.05,28800.0,42.4028,42.5,42.4028,42.4647,28800.0
2005-12-15 15:30:00,48.04,48.05,47.95,47.96,32600.0,42.4559,42.4647,42.3763,42.3852,32600.0
2005-12-15 15:40:00,47.96,47.96,47.82,47.85,45700.0,42.3852,42.3852,42.2614,42.2879,45700.0
2005-12-15 15:50:00,47.85,47.88,47.79,47.83,70800.0,42.2879,42.3145,42.2349,42.2703,70800.0
2005-12-16 09:30:00,47.9,47.93,47.78,47.85,141600.0,42.3321,42.3586,42.2261,42.2879,141600.0
2005-12-16 09:40:00,47.8,48.0,47.77,47.98,35100.0,42.2438,42.4205,42.2172,42.4028,35100.0
2005-12-16 09:50:00,47.99,48.26,47.9,48.19,33500.0,42.4117,42.6503,42.3321,42.5884,33500.0
2005-12-16 10:00:00,48.19,48.4,48.15,48.2,39300.0,42.5884,42.774,42.5531,42.5973,39300.0
2005-12-16 10:10:00,48.19,48.25,48.03,48.22,27900.0,42.5884,42.6414,42.447,42.6149,27900.0
2005-12-16 10:20:00,48.22,48.22,48.03,48.05,38700.0,42.6149,42.6149,42.447,42.4647,38700.0
2005-12-16 10:30:00,48.06,48.14,48.05,48.09,27400.0,42.4735,42.5442,42.4647,42.5,27400.0
2005-12-16 10:40:00,48.09,48.13,48.06,48.08,17900.0,42.5,42.5354,42.4735,42.4912,17900.0
2005-12-16 10:50:00,48.07,48.14,48.0,48.14,22200.0,42.4824,42.5442,42.4205,42.5442,22200.0
2005-12-16 11:00:00,48.13,48.13,48.03,48.03,6100.0,42.5354,42.5354,42.447,42.447,6100.0
2005-12-16 11:10:00,48.03,48.19,48.03,48.11,10300.0,42.447,42.5884,42.447,42.5177,10300.0
2005-12-16 11:20:00,48.11,48.14,48.1,48.12,11400.0,42.5177,42.5442,42.5089,42.5266,11400.0
2005-12-16 11:30:00,48.13,48.13,48.05,48.07,110500.0,42.5354,42.5354,42.4647,42.4824,110500.0
2005-12-16 11:40:00,48.07,48.1,48.03,48.04,27900.0,42.4824,42.5089,42.447,42.4559,27900.0
2005-12-16 11:50:00,48.05,48.15,48.01,48.13,16100.0,42.4647,42.5531,42.4293,42.5354,16100.0
2005-12-16 12:00:00,48.11,48.17,48.04,48.16,10300.0,42.5177,42.5707,42.4559,42.5619,10300.0
2005-12-16 12:10:00,48.15,48.18,48.12,48.17,7100.0,42.5531,42.5796,42.5266,42.5707,7100.0
2005-12-16 12:20:00,48.17,48.17,48.11,48.13,8700.0,42.5707,42.5707,42.5177,42.5354,8700.0
2005-12-16 12:30:00,48.12,48.18,48.1,48.18,10700.0,42.5266,42.5796,42.5089,42.5796,10700.0
2005-12-16 12:40:00,48.18,48.18,48.1,48.1,14400.0,42.5796,42.5796,42.5089,42.5089,14400.0
2005-12-16 12:50:00,48.1,48.1,48.07,48.07,14400.0,42.5089,42.5089,42.4824,42.4824,14400.0
2005-12-16 13:00:00,48.07,48.09,48.02,48.02,12700.0,42.4824,42.5,42.4382,42.4382,12700.0
2005-12-16 13:10:00,48.03,48.03,47.99,47.99,12100.0,42.447,42.447,42.4117,42.4117,12100.0
2005-12-16 13:20:00,47.99,48.0,47.96,47.97,28100.0,42.4117,42.4205,42.3852,42.394,28100.0
2005-12-16 13:30:00,47.97,47.99,47.96,47.98,10000.0,42.394,42.4117,42.3852,42.4028,10000.0
2005-12-16 13:40:00,47.98,47.98,47.86,47.86,6600.0,42.4028,42.4028,42.2968,42.2968,6600.0
2005-12-16 13:50:00,47.87,47.9,47.86,47.89,11600.0,42.3056,42.3321,42.2968,42.3233,11600.0
2005-12-16 14:00:00,47.89,47.89,47.84,47.86,7100.0,42.3233,42.3233,42.2791,42.2968,7100.0
2005-12-16 14:10:00,47.85,47.85,47.83,47.83,3800.0,42.2879,42.2879,42.2703,42.2703,3800.0
2005-12-16 14:20:00,47.83,47.83,47.79,47.81,27500.0,42.2703,42.2703,42.2349,42.2526,27500.0
2005-12-16 14:30:00,47.78,47.78,47.69,47.69,22100.0,42.2261,42.2261,42.1465,42.1465,22100.0
2005-12-16 14:40:00,47.69,47.72,47.65,47.65,14400.0,42.1465,42.1731,42.1112,42.1112,14400.0
2005-12-16 14:50:00,47.67,47.67,47.54,47.55,18000.0,42.1289,42.1289,42.014,42.0228,18000.0
2005-12-16 15:00:00,47.55,47.55,47.44,47.49,13500.0,42.0228,42.0228,41.9256,41.9698,13500.0
2005-12-16 15:10:00,47.48,47.53,47.41,47.46,23600.0,41.9609,42.0051,41.8991,41.9433,23600.0
2005-12-16 15:20:00,47.41,47.72,47.41,47.67,34100.0,41.8991,42.1731,41.8991,42.1289,34100.0
2005-12-16 15:30:00,47.67,47.72,47.56,47.61,31200.0,42.1289,42.1731,42.0316,42.0758,31200.0
2005-12-16 15:40:00,47.61,47.61,47.17,47.22,175100.0,42.0758,42.0758,41.687,41.7312,175100.0
2005-12-16 15:50:00,47.23,47.25,47.13,47.16,144100.0,41.74,41.7577,41.6516,41.6781,144100.0
2005-12-19 09:30:00,47.01,47.02,46.53,46.55,126200.0,41.5456,41.5544,41.1214,41.1391,126200.0
2005-12-19 09:40:00,46.52,46.53,45.96,46.23,86100.0,41.1125,41.1214,40.6176,40.8562,86100.0
2005-12-19 09:50:00,46.2,46.2,45.95,45.96,74000.0,40.8297,40.8297,40.6088,40.6176,74000.0
2005-12-19 10:00:00,45.9,46.0,45.6,45.83,74700.0,40.5646,40.653,40.2995,40.5027,74700.0
2005-12-19 10:10:00,45.84,45.98,45.83,45.97,67200.0,40.5116,40.6353,40.5027,40.6265,67200.0
2005-12-19 10:20:00,45.98,46.02,45.9,45.94,47500.0,40.6353,40.6707,40.5646,40.6,47500.0
2005-12-19 10:30:00,45.96,46.12,45.96,46.11,48700.0,40.6176,40.759,40.6176,40.7502,48700.0
2005-12-19 10:40:00,46.15,46.39,46.13,46.34,81000.0,40.7855,40.9976,40.7679,40.9535,81000.0
2005-12-19 10:50:00,46.33,46.5,46.28,46.49,57200.0,40.9446,41.0949,40.9004,41.086,57200.0
2005-12-19 11:00:00,46.49,46.5,46.37,46.37,47700.0,41.086,41.0949,40.98,40.98,47700.0
2005-12-19 11:10:00,46.38,46.46,46.36,46.45,16000.0,40.9888,41.0595,40.9711,41.0507,16000.0
2005-12-19 11:20:00,46.46,46.5,46.38,46.49,24500.0,41.0595,41.0949,40.9888,41.086,24500.0
2005-12-19 11:30:00,46.49,46.63,46.49,46.52,30500.0,41.086,41.2098,41.086,41.1125,30500.0
2005-12-19 11:40:00,46.52,46.71,46.52,46.69,29200.0,41.1125,41.2805,41.1125,41.2628,29200.0
2005-12-19 11:50:00,46.69,46.73,46.66,46.7,35100.0,41.2628,41.2981,41.2363,41.2716,35100.0
2005-12-19 12:00:00,46.7,46.71,46.55,46.57,18500.0,41.2716,41.2805,41.1391,41.1567,18500.0
2005-12-19 12:10:00,46.57,46.6,46.54,46.6,12800.0,41.1567,41.1832,41.1302,41.1832,12800.0
2005-12-19 12:20:00,46.61,46.7,46.61,46.69,12000.0,41.1921,41.2716,41.1921,41.2628,12000.0
2005-12-19 12:30:00,46.7,46.7,46.6,46.63,21300.0,41.2716,41.2716,41.1832,41.2098,21300.0
2005-12-19 12:40:00,46.65,46.75,46.65,46.72,22200.0,41.2274,41.3158,41.2274,41.2893,22200.0
2005-12-19 12:50:00,46.73,46.81,46.73,46.79,15700.0,41.2981,41.3688,41.2981,41.3512,15700.0
2005-12-19 13:00:00,46.79,46.8,46.64,46.64,26000.0,41.3512,41.36,41.2186,41.2186,26000.0
2005-12-19 13:10:00,46.66,46.84,46.62,46.81,56200.0,41.2363,41.3953,41.2009,41.3688,56200.0
2005-12-19 13:20:00,46.83,46.9,46.74,46.89,23300.0,41.3865,41.4484,41.307,41.4395,23300.0
2005-12-19 13:30:00,46.89,46.96,46.85,46.9,21800.0,41.4395,41.5014,41.4042,41.4484,21800.0
2005-12-19 13:40:00,46.89,46.9,46.75,46.8,20500.0,41.4395,41.4484,41.3158,41.36,20500.0
2005-12-19 13:50:00,46.8,46.98,46.8,46.87,18000.0,41.36,41.5191,41.36,41.4219,18000.0
2005-12-19 14:00:00,46.86,46.94,46.81,46.93,18000.0,41.413,41.4837,41.3688,41.4749,18000.0
2005-12-19 14:10:00,46.93,46.99,46.8,46.85,20700.0,41.4749,41.5279,41.36,41.4042,20700.0
2005-12-19 14:20:00,46.85,46.87,46.7,46.75,33300.0,41.4042,41.4219,41.2716,41.3158,33300.0
2005-12-19 14:30:00,46.76,46.9,46.73,46.84,26700.0,41.3246,41.4484,41.2981,41.3953,26700.0
2005-12-19 14:40:00,46.84,46.95,46.84,46.95,19600.0,41.3953,41.4926,41.3953,41.4926,19600.0
2005-12-19 14:50:00,46.94,46.95,46.9,46.91,16200.0,41.4837,41.4926,41.4484,41.4572,16200.0
2005-12-19 15:00:00,46.9,46.93,46.78,46.78,47100.0,41.4484,41.4749,41.3423,41.3423,47100.0
2005-12-19 15:10:00,46.76,46.81,46.76,46.8,19400.0,41.3246,41.3688,41.3246,41.36,19400.0
2005-12-19 15:20:00,46.81,46.92,46.8,46.85,33800.0,41.3688,41.466,41.36,41.4042,33800.0
2005-12-19 15:30:00,46.85,46.85,46.79,46.8,62300.0,41.4042,41.4042,41.3512,41.36,62300.0
2005-12-19 15:40:00,46.79,46.79,46.65,46.71,31000.0,41.3512,41.3512,41.2274,41.2805,31000.0
2005-12-19 15:50:00,46.72,46.74,46.57,46.57,104300.0,41.2893,41.307,41.1567,41.1567,104300.0
2005-12-20 09:30:00,46.75,47.26,46.75,47.0,93700.0,41.3158,41.7665,41.3158,41.5367,93700.0
2005-12-20 09:40:00,46.99,47.5,46.95,47.35,121900.0,41.5279,41.9786,41.4926,41.8461,121900.0
2005-12-20 09:50:00,47.36,47.44,47.35,47.42,43600.0,41.8549,41.9256,41.8461,41.9079,43600.0
2005-12-20 10:00:00,47.43,47.55,47.42,47.54,73800.0,41.9168,42.0228,41.9079,42.014,73800.0
2005-12-20 10:10:00,47.52,47.59,47.45,47.55,78400.0,41.9963,42.0582,41.9344,42.0228,78400.0
2005-12-20 10:20:00,47.55,47.65,47.5,47.59,65700.0,42.0228,42.1112,41.9786,42.0582,65700.0
2005-12-20 10:30:00,47.61,47.65,47.51,47.62,44200.0,42.0758,42.1112,41.9875,42.0847,44200.0
2005-12-20 10:40:00,47.62,47.74,47.59,47.68,21200.0,42.0847,42.1907,42.0582,42.1377,21200.0
2005-12-20 10:50:00,47.66,47.74,47.62,47.69,42700.0,42.12,42.1907,42.0847,42.1465,42700.0
2005-12-20 11:00:00,47.69,47.73,47.67,47.7,56300.0,42.1465,42.1819,42.1289,42.1554,56300.0
2005-12-20 11:10:00,47.71,47.76,47.69,47.76,39100.0,42.1642,42.2084,42.1465,42.2084,39100.0
2005-12-20 11:20:00,47.75,47.93,47.73,47.85,62500.0,42.1996,42.3586,42.1819,42.2879,62500.0
2005-12-20 11:30:00,47.85,47.93,47.75,47.89,36300.0,42.2879,42.3586,42.1996,42.3233,36300.0
2005-12-20 11:40:00,47.9,47.9,47.76,47.8,57300.0,42.3321,42.3321,42.2084,42.2438,57300.0
2005-12-20 11:50:00,47.79,47.84,47.76,47.8,157300.0,42.2349,42.2791,42.2084,42.2438,157300.0
2005-12-20 12:00:00,47.8,47.96,47.8,47.91,110600.0,42.2438,42.3852,42.2438,42.341,110600.0
2005-12-20 12:10:00,47.9,47.98,47.87,47.98,22100.0,42.3321,42.4028,42.3056,42.4028,22100.0
2005-12-20 12:20:00,47.98,48.13,47.93,48.11,37900.0,42.4028,42.5354,42.3586,42.5177,37900.0
2005-12-20 12:30:00,48.11,48.23,48.1,48.15,251400.0,42.5177,42.6238,42.5089,42.5531,251400.0
2005-12-20 12:40:00,48.14,48.24,48.13,48.23,31500.0,42.5442,42.6326,42.5354,42.6238,31500.0
2005-12-20 12:50:00,48.22,48.33,48.21,48.26,29500.0,42.6149,42.7121,42.6061,42.6503,29500.0
2005-12-20 13:00:00,48.24,48.28,48.21,48.26,105800.0,42.6326,42.668,42.6061,42.6503,105800.0
2005-12-20 13:10:00,48.28,48.32,48.26,48.3,19000.0,42.668,42.7033,42.6503,42.6856,19000.0
2005-12-20 13:20:00,48.3,48.39,48.25,48.37,37600.0,42.6856,42.7652,42.6414,42.7475,37600.0
2005-12-20 13:30:00,48.37,48.37,48.25,48.28,25000.0,42.7475,42.7475,42.6414,42.668,25000.0
2005-12-20 13:40:00,48.31,48.43,48.3,48.39,32700.0,42.6945,42.8005,42.6856,42.7652,32700.0
2005-12-20 13:50:00,48.38,48.38,48.07,48.1,123900.0,42.7563,42.7563,42.4824,42.5089,123900.0
2005-12-20 14:00:00,48.1,48.12,47.9,47.94,35000.0,42.5089,42.5266,42.3321,42.3675,35000.0
2005-12-20 14:10:00,47.94,47.94,47.78,47.78,39300.0,42.3675,42.3675,42.2261,42.2261,39300.0
2005-12-20 14:20:00,47.79,47.91,47.79,47.88,32500.0,42.2349,42.341,42.2349,42.3145,32500.0
2005-12-20 14:30:00,47.9,47.91,47.87,47.89,116900.0,42.3321,42.341,42.3056,42.3233,116900.0
2005-12-20 14:40:00,47.87,47.92,47.86,47.88,35800.0,42.3056,42.3498,42.2968,42.3145,35800.0
2005-12-20 14:50:00,47.88,47.94,47.87,47.93,34800.0,42.3145,42.3675,42.3056,42.3586,34800.0
2005-12-20 15:00:00,47.93,47.96,47.89,47.91,278600.0,42.3586,42.3852,42.3233,42.341,278600.0
2005-12-20 15:10:00,47.9,47.94,47.89,47.91,54400.0,42.3321,42.3675,42.3233,42.341,54400.0
2005-12-20 15:20:00,47.91,47.94,47.89,47.9,65100.0,42.341,42.3675,42.3233,42.3321,65100.0
2005-12-20 15:30:00,47.9,47.93,47.88,47.91,239200.0,42.3321,42.3586,42.3145,42.341,239200.0
2005-12-20 15:40:00,47.91,47.91,47.73,47.84,50500.0,42.341,42.341,42.1819,42.2791,50500.0
2005-12-20 15:50:00,47.84,47.87,47.8,47.81,68700.0,42.2791,42.3056,42.2438,42.2526,68700.0
2005-12-21 09:30:00,48.0,48.06,48.0,48.01,73800.0,42.4205,42.4735,42.4205,42.4293,73800.0
2005-12-21 09:40:00,48.02,48.08,47.99,48.04,23500.0,42.4382,42.4912,42.4117,42.4559,23500.0
2005-12-21 09:50:00,48.03,48.12,47.97,48.1,39800.0,42.447,42.5266,42.394,42.5089,39800.0
2005-12-21 10:00:00,48.11,48.16,47.99,48.0,41700.0,42.5177,42.5619,42.4117,42.4205,41700.0
2005-12-21 10:10:00,48.0,48.0,47.89,47.89,25900.0,42.4205,42.4205,42.3233,42.3233,25900.0
2005-12-21 10:20:00,47.9,48.03,47.9,48.0,34700.0,42.3321,42.447,42.3321,42.4205,34700.0
2005-12-21 10:30:00,48.0,48.04,47.97,48.02,37700.0,42.4205,42.4559,42.394,42.4382,37700.0
2005-12-21 10:40:00,48.01,48.04,47.96,48.0,34100.0,42.4293,42.4559,42.3852,42.4205,34100.0
2005-12-21 10:50:00,48.04,48.11,48.02,48.07,17400.0,42.4559,42.5177,42.4382,42.4824,17400.0
2005-12-21 11:00:00,48.04,48.08,48.01,48.07,9900.0,42.4559,42.4912,42.4293,42.4824,9900.0
2005-12-21 11:10:00,48.08,48.08,48.0,48.01,7700.0,42.4912,42.4912,42.4205,42.4293,7700.0
2005-12-21 11:20:00,48.01,48.05,48.0,48.03,9100.0,42.4293,42.4647,42.4205,42.447,9100.0
2005-12-21 11:30:00,48.02,48.03,48.0,48.03,15600.0,42.4382,42.447,42.4205,42.447,15600.0
2005-12-21 11:40:00,48.03,48.05,47.97,48.04,69600.0,42.447,42.4647,42.394,42.4559,69600.0
2005-12-21 11:50:00,48.05,48.05,48.0,48.03,6400.0,42.4647,42.4647,42.4205,42.447,6400.0
2005-12-21 12:00:00,48.04,48.04,47.99,48.02,22800.0,42.4559,42.4559,42.4117,42.4382,22800.0
2005-12-21 12:10:00,47.99,48.02,47.92,47.92,5700.0,42.4117,42.4382,42.3498,42.3498,5700.0
2005-12-21 12:20:00,47.93,47.96,47.9,47.96,10600.0,42.3586,42.3852,42.3321,42.3852,10600.0
2005-12-21 12:30:00,47.93,48.08,47.93,48.06,8500.0,42.3586,42.4912,42.3586,42.4735,8500.0
2005-12-21 12:40:00,48.05,48.08,48.03,48.03,5100.0,42.4647,42.4912,42.447,42.447,5100.0
2005-12-21 12:50:00,48.03,48.03,47.96,48.02,4500.0,42.447,42.447,42.3852,42.4382,4500.0
2005-12-21 13:00:00,48.03,48.03,47.96,48.0,13400.0,42.447,42.447,42.3852,42.4205,13400.0
2005-12-21 13:10:00,48.0,48.02,48.0,48.01,12400.0,42.4205,42.4382,42.4205,42.4293,12400.0
2005-12-21 13:20:00,48.01,48.03,48.0,48.01,18100.0,42.4293,42.447,42.4205,42.4293,18100.0
2005-12-21 13:30:00,48.01,48.02,47.94,48.0,28800.0,42.4293,42.4382,42.3675,42.4205,28800.0
2005-12-21 13:40:00,48.01,48.03,48.0,48.01,10700.0,42.4293,42.447,42.4205,42.4293,10700.0
2005-12-21 13:50:00,48.02,48.04,48.0,48.01,8300.0,42.4382,42.4559,42.4205,42.4293,8300.0
2005-12-21 14:00:00,48.01,48.02,47.99,48.0,21800.0,42.4293,42.4382,42.4117,42.4205,21800.0
2005-12-21 14:10:00,48.0,48.09,47.97,48.08,18000.0,42.4205,42.5,42.394,42.4912,18000.0
2005-12-21 14:20:00,48.08,48.08,48.02,48.03,3000.0,42.4912,42.4912,42.4382,42.447,3000.0
2005-12-21 14:30:00,48.02,48.08,48.0,48.08,9200.0,42.4382,42.4912,42.4205,42.4912,9200.0
2005-12-21 14:40:00,48.07,48.07,47.88,47.95,15900.0,42.4824,42.4824,42.3145,42.3763,15900.0
2005-12-21 14:50:00,47.95,47.95,47.86,47.88,22100.0,42.3763,42.3763,42.2968,42.3145,22100.0
2005-12-21 15:00:00,47.87,47.9,47.85,47.9,15400.0,42.3056,42.3321,42.2879,42.3321,15400.0
2005-12-21 15:10:00,47.91,47.92,47.85,47.87,10200.0,42.341,42.3498,42.2879,42.3056,10200.0
2005-12-21 15:20:00,47.87,48.05,47.87,48.03,108400.0,42.3056,42.4647,42.3056,42.447,108400.0
2005-12-21 15:30:00,48.03,48.07,48.0,48.07,56700.0,42.447,42.4824,42.4205,42.4824,56700.0
2005-12-21 15:40:00,48.06,48.25,48.02,48.23,61000.0,42.4735,42.6414,42.4382,42.6238,61000.0
2005-12-21 15:50:00,48.25,48.32,48.18,48.32,84300.0,42.6414,42.7033,42.5796,42.7033,84300.0
2005-12-22 09:30:00,50.0,50.0,50.0,50.0,100.0,44.188,44.188,44.188,44.188,100.0
2005-12-22 09:40:00,50.7,52.75,50.7,52.7,413200.0,44.8067,46.6184,44.8067,46.5742,413200.0
2005-12-22 09:50:00,52.65,52.79,52.18,52.32,661700.0,46.53,46.6537,46.1146,46.2383,661700.0
2005-12-22 10:00:00,52.32,52.93,52.22,52.91,363800.0,46.2383,46.7774,46.15,46.7598,363800.0
2005-12-22 10:10:00,52.94,53.28,52.47,53.0,456300.0,46.7863,47.0868,46.3709,46.8393,456300.0
2005-12-22 10:20:00,53.0,53.34,52.86,53.2,288400.0,46.8393,47.1398,46.7156,47.0161,288400.0
2005-12-22 10:30:00,53.17,54.29,53.12,53.82,523600.0,46.9895,47.9794,46.9454,47.564,523600.0
2005-12-22 10:40:00,53.82,53.85,53.5,53.62,127900.0,47.564,47.5905,47.2812,47.3872,127900.0
2005-12-22 10:50:00,53.63,53.98,53.57,53.67,167100.0,47.3961,47.7054,47.343,47.4314,167100.0
2005-12-22 11:00:00,53.61,53.61,53.26,53.28,163500.0,47.3784,47.3784,47.0691,47.0868,163500.0
2005-12-22 11:10:00,53.25,53.6,53.2,53.58,93600.0,47.0602,47.3696,47.0161,47.3519,93600.0
2005-12-22 11:20:00,53.59,54.2,53.56,54.1,217400.0,47.3607,47.8998,47.3342,47.8114,217400.0
2005-12-22 11:30:00,54.06,54.16,53.9,54.07,103600.0,47.7761,47.8645,47.6347,47.7849,103600.0
2005-12-22 11:40:00,54.1,54.4,54.07,54.21,173300.0,47.8114,48.0766,47.7849,47.9087,173300.0
2005-12-22 11:50:00,54.21,54.3,53.75,53.81,213400.0,47.9087,47.9882,47.5021,47.5552,213400.0
2005-12-22 12:00:00,53.79,54.04,53.76,54.02,102300.0,47.5375,47.7584,47.511,47.7407,102300.0
2005-12-22 12:10:00,54.01,54.07,53.85,53.85,101700.0,47.7319,47.7849,47.5905,47.5905,101700.0
2005-12-22 12:20:00,53.88,54.06,53.79,54.04,99200.0,47.617,47.7761,47.5375,47.7584,99200.0
2005-12-22 12:30:00,54.05,54.06,53.92,53.94,85800.0,47.7673,47.7761,47.6524,47.67,85800.0
2005-12-22 12:40:00,53.94,54.03,53.85,54.03,129200.0,47.67,47.7496,47.5905,47.7496,129200.0
2005-12-22 12:50:00,54.04,54.5,53.97,54.49,214700.0,47.7584,48.1649,47.6966,48.1561,214700.0
2005-12-22 13:00:00,54.5,54.71,54.31,54.49,117000.0,48.1649,48.3505,47.997,48.1561,117000.0
2005-12-22 13:10:00,54.45,54.55,54.33,54.39,54600.0,48.1208,48.2091,48.0147,48.0677,54600.0
2005-12-22 13:20:00,54.38,54.38,54.05,54.07,129100.0,48.0589,48.0589,47.7673,47.7849,129100.0
2005-12-22 13:30:00,54.07,54.31,54.01,54.24,96100.0,47.7849,47.997,47.7319,47.9352,96100.0
2005-12-22 13:40:00,54.25,54.39,54.09,54.34,39100.0,47.944,48.0677,47.8026,48.0235,39100.0
2005-12-22 13:50:00,54.35,54.46,54.25,54.39,45600.0,48.0324,48.1296,47.944,48.0677,45600.0
2005-12-22 14:00:00,54.38,54.63,54.37,54.63,93200.0,48.0589,48.2798,48.0501,48.2798,93200.0
2005-12-22 14:10:00,54.67,54.7,54.37,54.56,119900.0,48.3152,48.3417,48.0501,48.218,119900.0
2005-12-22 14:20:00,54.57,54.6,54.32,54.44,114100.0,48.2268,48.2533,48.0059,48.1119,114100.0
2005-12-22 14:30:00,54.43,54.43,54.29,54.37,62700.0,48.1031,48.1031,47.9794,48.0501,62700.0
2005-12-22 14:40:00,54.38,54.5,54.33,54.49,83200.0,48.0589,48.1649,48.0147,48.1561,83200.0
2005-12-22 14:50:00,54.51,54.86,54.51,54.84,136700.0,48.1738,48.4831,48.1738,48.4654,136700.0
2005-12-22 15:00:00,54.84,55.11,54.84,54.92,192500.0,48.4654,48.704,48.4654,48.5361,192500.0
2005-12-22 15:10:00,54.96,55.25,54.92,55.07,190800.0,48.5715,48.8278,48.5361,48.6687,190800.0
2005-12-22 15:20:00,55.06,55.61,55.05,55.46,259800.0,48.6599,49.1459,48.651,49.0134,259800.0
2005-12-22 15:30:00,55.47,55.7,55.31,55.34,307800.0,49.0222,49.2255,48.8808,48.9073,307800.0
2005-12-22 15:40:00,55.35,55.39,55.11,55.15,257900.0,48.9161,48.9515,48.704,48.7394,257900.0
2005-12-22 15:50:00,55.15,55.45,55.15,55.28,206900.0,48.7394,49.0045,48.7394,48.8543,206900.0
2005-12-23 09:30:00,55.0,55.2,54.8,55.0,121500.0,48.6068,48.7836,48.4301,48.6068,121500.0
2005-12-23 09:40:00,54.94,55.01,54.84,55.0,148700.0,48.5538,48.6157,48.4654,48.6068,148700.0
2005-12-23 09:50:00,55.0,55.47,54.98,55.3,126500.0,48.6068,49.0222,48.5892,48.872,126500.0
2005-12-23 10:00:00,55.39,55.4,55.15,55.4,172900.0,48.9515,48.9603,48.7394,48.9603,172900.0
2005-12-23 10:10:00,55.4,55.46,55.32,55.37,109400.0,48.9603,49.0134,48.8896,48.9338,109400.0
2005-12-23 10:20:00,55.38,55.41,55.34,55.36,76400.0,48.9427,48.9692,48.9073,48.925,76400.0
2005-12-23 10:30:00,55.34,55.34,55.05,55.05,149400.0,48.9073,48.9073,48.651,48.651,149400.0
2005-12-23 10:40:00,55.05,55.06,54.88,55.03,100200.0,48.651,48.6599,48.5008,48.6333,100200.0
2005-12-23 10:50:00,55.01,55.03,54.85,54.86,86300.0,48.6157,48.6333,48.4743,48.4831,86300.0
2005-12-23 11:00:00,54.87,54.9,54.67,54.69,62100.0,48.4919,48.5185,48.3152,48.3329,62100.0
2005-12-23 11:10:00,54.69,54.72,54.57,54.64,62400.0,48.3329,48.3594,48.2268,48.2887,62400.0
2005-12-23 11:20:00,54.65,54.67,54.38,54.4,70700.0,48.2975,48.3152,48.0589,48.0766,70700.0
2005-12-23 11:30:00,54.43,54.47,54.38,54.4,50800.0,48.1031,48.1384,48.0589,48.0766,50800.0
2005-12-23 11:40:00,54.39,54.39,54.13,54.2,77900.0,48.0677,48.0677,47.838,47.8998,77900.0
2005-12-23 11:50:00,54.2,54.4,54.17,54.3,52900.0,47.8998,48.0766,47.8733,47.9882,52900.0
2005-12-23 12:00:00,54.35,54.52,54.27,54.35,35600.0,48.0324,48.1826,47.9617,48.0324,35600.0
2005-12-23 12:10:00,54.36,54.6,54.35,54.55,25700.0,48.0412,48.2533,48.0324,48.2091,25700.0
2005-12-23 12:20:00,54.55,54.7,54.46,54.66,31300.0,48.2091,48.3417,48.1296,48.3063,31300.0
2005-12-23 12:30:00,54.66,54.79,54.61,54.79,21400.0,48.3063,48.4212,48.2622,48.4212,21400.0
2005-12-23 12:40:00,54.8,54.85,54.69,54.85,26900.0,48.4301,48.4743,48.3329,48.4743,26900.0
2005-12-23 12:50:00,54.85,55.01,54.82,55.0,36200.0,48.4743,48.6157,48.4477,48.6068,36200.0
2005-12-23 13:00:00,54.99,55.0,54.83,54.84,68500.0,48.598,48.6068,48.4566,48.4654,68500.0
2005-12-23 13:10:00,54.85,54.98,54.81,54.84,58400.0,48.4743,48.5892,48.4389,48.4654,58400.0
2005-12-23 13:20:00,54.83,54.83,54.58,54.83,37200.0,48.4566,48.4566,48.2356,48.4566,37200.0
2005-12-23 13:30:00,54.82,54.87,54.8,54.83,27200.0,48.4477,48.4919,48.4301,48.4566,27200.0
2005-12-23 13:40:00,54.84,54.91,54.81,54.85,18400.0,48.4654,48.5273,48.4389,48.4743,18400.0
2005-12-23 13:50:00,54.87,54.87,54.72,54.82,43600.0,48.4919,48.4919,48.3594,48.4477,43600.0
2005-12-23 14:00:00,54.85,54.85,54.69,54.69,25900.0,48.4743,48.4743,48.3329,48.3329,25900.0
2005-12-23 14:10:00,54.71,54.81,54.71,54.78,31700.0,48.3505,48.4389,48.3505,48.4124,31700.0
2005-12-23 14:20:00,54.78,54.87,54.76,54.86,22900.0,48.4124,48.4919,48.3947,48.4831,22900.0
2005-12-23 14:30:00,54.86,54.97,54.82,54.91,50800.0,48.4831,48.5803,48.4477,48.5273,50800.0
2005-12-23 14:40:00,54.94,54.99,54.9,54.98,25900.0,48.5538,48.598,48.5185,48.5892,25900.0
2005-12-23 14:50:00,54.98,54.98,54.78,54.9,35700.0,48.5892,48.5892,48.4124,48.5185,35700.0
2005-12-23 15:00:00,54.89,55.02,54.85,55.01,32400.0,48.5096,48.6245,48.4743,48.6157,32400.0
2005-12-23 15:10:00,54.99,55.06,54.92,55.01,25700.0,48.598,48.6599,48.5361,48.6157,25700.0
2005-12-23 15:20:00,55.01,55.19,55.01,55.15,38000.0,48.6157,48.7747,48.6157,48.7394,38000.0
2005-12-23 15:30:00,55.15,55.19,55.0,55.11,49500.0,48.7394,48.7747,48.6068,48.704,49500.0
2005-12-23 15:40:00,55.09,55.17,55.07,55.17,52200.0,48.6864,48.7571,48.6687,48.7571,52200.0
2005-12-23 15:50:00,55.18,55.24,55.12,55.17,92700.0,48.7659,48.8189,48.7129,48.7571,92700.0
2005-12-27 09:30:00,55.2,55.4,55.1,55.12,79200.0,48.7836,48.9603,48.6952,48.7129,79200.0
2005-12-27 09:40:00,55.12,55.29,55.0,55.25,268200.0,48.7129,48.8631,48.6068,48.8278,268200.0
2005-12-27 09:50:00,55.26,55.27,55.2,55.23,30600.0,48.8366,48.8454,48.7836,48.8101,30600.0
2005-12-27 10:00:00,55.23,55.23,55.1,55.21,183300.0,48.8101,48.8101,48.6952,48.7924,183300.0
2005-12-27 10:10:00,55.21,55.21,55.18,55.2,16600.0,48.7924,48.7924,48.7659,48.7836,16600.0
2005-12-27 10:20:00,55.2,55.21,55.11,55.14,23600.0,48.7836,48.7924,48.704,48.7306,23600.0
2005-12-27 10:30:00,55.15,55.19,55.08,55.1,13700.0,48.7394,48.7747,48.6775,48.6952,13700.0
2005-12-27 10:40:00,55.12,55.16,55.1,55.11,7900.0,48.7129,48.7482,48.6952,48.704,7900.0
2005-12-27 10:50:00,55.1,55.12,55.07,55.1,25600.0,48.6952,48.7129,48.6687,48.6952,25600.0
2005-12-27 11:00:00,55.07,55.09,55.0,55.0,24600.0,48.6687,48.6864,48.6068,48.6068,24600.0
2005-12-27 11:10:00,55.0,55.05,54.94,54.96,32500.0,48.6068,48.651,48.5538,48.5715,32500.0
2005-12-27 11:20:00,54.95,54.95,54.79,54.79,33000.0,48.5626,48.5626,48.4212,48.4212,33000.0
2005-12-27 11:30:00,54.81,54.82,54.72,54.72,28100.0,48.4389,48.4477,48.3594,48.3594,28100.0
2005-12-27 11:40:00,54.72,54.86,54.72,54.84,22300.0,48.3594,48.4831,48.3594,48.4654,22300.0
2005-12-27 11:50:00,54.81,54.81,54.68,54.68,21600.0,48.4389,48.4389,48.324,48.324,21600.0
2005-12-27 12:00:00,54.66,54.69,54.53,54.55,45600.0,48.3063,48.3329,48.1915,48.2091,45600.0
2005-12-27 12:10:00,54.56,54.6,54.49,54.59,61300.0,48.218,48.2533,48.1561,48.2445,61300.0
2005-12-27 12:20:00,54.59,54.7,54.59,54.65,15000.0,48.2445,48.3417,48.2445,48.2975,15000.0
2005-12-27 12:30:00,54.66,54.69,54.63,54.69,21100.0,48.3063,48.3329,48.2798,48.3329,21100.0
2005-12-27 12:40:00,54.68,54.77,54.66,54.75,57800.0,48.324,48.4036,48.3063,48.3859,57800.0
2005-12-27 12:50:00,54.76,54.84,54.71,54.82,68900.0,48.3947,48.4654,48.3505,48.4477,68900.0
2005-12-27 13:00:00,54.82,54.83,54.74,54.82,14300.0,48.4477,48.4566,48.377,48.4477,14300.0
2005-12-27 13:10:00,54.82,54.9,54.69,54.75,46300.0,48.4477,48.5185,48.3329,48.3859,46300.0
2005-12-27 13:20:00,54.74,54.74,54.48,54.52,17900.0,48.377,48.377,48.1473,48.1826,17900.0
2005-12-27 13:30:00,54.49,54.53,54.41,54.41,10900.0,48.1561,48.1915,48.0854,48.0854,10900.0
2005-12-27 13:40:00,54.41,54.41,54.29,54.36,17900.0,48.0854,48.0854,47.9794,48.0412,17900.0
2005-12-27 13:50:00,54.36,54.41,54.29,54.41,10500.0,48.0412,48.0854,47.9794,48.0854,10500.0
2005-12-27 14:00:00,54.4,54.47,54.4,54.47,10800.0,48.0766,48.1384,48.0766,48.1384,10800.0
2005-12-27 14:10:00,54.49,54.68,54.42,54.66,36200.0,48.1561,48.324,48.0942,48.3063,36200.0
2005-12-27 14:20:00,54.66,54.69,54.58,54.62,12200.0,48.3063,48.3329,48.2356,48.271,12200.0
2005-12-27 14:30:00,54.62,54.7,54.62,54.7,12400.0,48.271,48.3417,48.271,48.3417,12400.0
2005-12-27 14:40:00,54.7,54.73,54.66,54.66,22100.0,48.3417,48.3682,48.3063,48.3063,22100.0
2005-12-27 14:50:00,54.66,54.67,54.53,54.56,9800.0,48.3063,48.3152,48.1915,48.218,9800.0
2005-12-27 15:00:00,54.58,54.59,54.49,54.52,14000.0,48.2356,48.2445,48.1561,48.1826,14000.0
2005-12-27 15:10:00,54.52,54.55,54.48,54.54,20600.0,48.1826,48.2091,48.1473,48.2003,20600.0
2005-12-27 15:20:00,54.54,54.57,54.5,54.57,33400.0,48.2003,48.2268,48.1649,48.2268,33400.0
2005-12-27 15:30:00,54.55,54.55,54.48,54.51,25100.0,48.2091,48.2091,48.1473,48.1738,25100.0
2005-12-27 15:40:00,54.51,54.61,54.46,54.5,31100.0,48.1738,48.2622,48.1296,48.1649,31100.0
2005-12-27 15:50:00,54.5,54.54,54.45,54.49,32100.0,48.1649,48.2003,48.1208,48.1561,32100.0
2005-12-28 09:30:00,54.71,54.71,54.15,54.28,30400.0,48.3505,48.3505,47.8556,47.9705,30400.0
2005-12-28 09:40:00,54.24,54.35,54.08,54.12,40000.0,47.9352,48.0324,47.7938,47.8291,40000.0
2005-12-28 09:50:00,54.12,54.42,54.07,54.32,25200.0,47.8291,48.0942,47.7849,48.0059,25200.0
2005-12-28 10:00:00,54.34,54.45,54.21,54.35,23500.0,48.0235,48.1208,47.9087,48.0324,23500.0
2005-12-28 10:10:00,54.35,54.38,54.25,54.37,45200.0,48.0324,48.0589,47.944,48.0501,45200.0
2005-12-28 10:20:00,54.36,54.38,54.34,54.36,16200.0,48.0412,48.0589,48.0235,48.0412,16200.0
2005-12-28 10:30:00,54.37,54.52,54.37,54.52,17400.0,48.0501,48.1826,48.0501,48.1826,17400.0
2005-12-28 10:40:00,54.53,54.67,54.52,54.66,12400.0,48.1915,48.3152,48.1826,48.3063,12400.0
2005-12-28 10:50:00,54.66,54.79,54.62,54.73,19100.0,48.3063,48.4212,48.271,48.3682,19100.0
2005-12-28 11:00:00,54.74,54.85,54.71,54.76,13200.0,48.377,48.4743,48.3505,48.3947,13200.0
2005-12-28 11:10:00,54.79,54.79,54.65,54.72,39600.0,48.4212,48.4212,48.2975,48.3594,39600.0
2005-12-28 11:20:00,54.73,54.74,54.5,54.67,56900.0,48.3682,48.377,48.1649,48.3152,56900.0
2005-12-28 11:30:00,54.72,54.75,54.65,54.73,59900.0,48.3594,48.3859,48.2975,48.3682,59900.0
2005-12-28 11:40:00,54.72,54.93,54.72,54.91,32100.0,48.3594,48.545,48.3594,48.5273,32100.0
2005-12-28 11:50:00,54.9,55.05,54.88,54.99,20500.0,48.5185,48.651,48.5008,48.598,20500.0
2005-12-28 12:00:00,55.0,55.03,54.95,55.03,14400.0,48.6068,48.6333,48.5626,48.6333,14400.0
2005-12-28 12:10:00,55.03,55.08,55.0,55.05,16200.0,48.6333,48.6775,48.6068,48.651,16200.0
2005-12-28 12:20:00,55.07,55.37,55.07,55.19,56500.0,48.6687,48.9338,48.6687,48.7747,56500.0
2005-12-28 12:30:00,55.2,55.24,55.19,55.19,86700.0,48.7836,48.8189,48.7747,48.7747,86700.0
2005-12-28 12:40:00,55.19,55.22,55.18,55.2,41700.0,48.7747,48.8013,48.7659,48.7836,41700.0
2005-12-28 12:50:00,55.21,55.29,55.2,55.25,16000.0,48.7924,48.8631,48.7836,48.8278,16000.0
2005-12-28 13:00:00,55.25,55.29,55.1,55.1,48600.0,48.8278,48.8631,48.6952,48.6952,48600.0
2005-12-28 13:10:00,55.1,55.15,54.9,55.02,43900.0,48.6952,48.7394,48.5185,48.6245,43900.0
2005-12-28 13:20:00,55.02,55.02,54.88,54.94,39300.0,48.6245,48.6245,48.5008,48.5538,39300.0
2005-12-28 13:30:00,54.95,55.0,54.88,54.95,36200.0,48.5626,48.6068,48.5008,48.5626,36200.0
2005-12-28 13:40:00,55.01,55.04,54.9,54.95,36600.0,48.6157,48.6422,48.5185,48.5626,36600.0
2005-12-28 13:50:00,54.98,55.05,54.93,54.95,19500.0,48.5892,48.651,48.545,48.5626,19500.0
2005-12-28 14:00:00,54.97,55.04,54.97,55.0,18100.0,48.5803,48.6422,48.5803,48.6068,18100.0
2005-12-28 14:10:00,54.99,55.02,54.98,55.02,26000.0,48.598,48.6245,48.5892,48.6245,26000.0
2005-12-28 14:20:00,55.01,55.05,54.98,55.02,28400.0,48.6157,48.651,48.5892,48.6245,28400.0
2005-12-28 14:30:00,55.02,55.04,55.01,55.01,28000.0,48.6245,48.6422,48.6157,48.6157,28000.0
2005-12-28 14:40:00,55.01,55.06,54.93,55.01,100100.0,48.6157,48.6599,48.545,48.6157,100100.0
2005-12-28 14:50:00,55.04,55.08,55.0,55.03,20500.0,48.6422,48.6775,48.6068,48.6333,20500.0
2005-12-28 15:00:00,55.05,55.05,55.0,55.01,43200.0,48.651,48.651,48.6068,48.6157,43200.0
2005-12-28 15:10:00,55.0,55.03,54.97,55.01,30700.0,48.6068,48.6333,48.5803,48.6157,30700.0
2005-12-28 15:20:00,55.0,55.11,54.99,55.1,19800.0,48.6068,48.704,48.598,48.6952,19800.0
2005-12-28 15:30:00,55.1,55.11,55.01,55.01,28500.0,48.6952,48.704,48.6157,48.6157,28500.0
2005-12-28 15:40:00,55.01,55.02,54.88,54.91,35700.0,48.6157,48.6245,48.5008,48.5273,35700.0
2005-12-28 15:50:00,54.91,54.95,54.82,54.94,63300.0,48.5273,48.5626,48.4477,48.5538,63300.0
2005-12-29 09:30:00,54.9,55.05,54.67,54.68,32200.0,48.5185,48.651,48.3152,48.324,32200.0
2005-12-29 09:40:00,54.7,54.79,54.59,54.66,48900.0,48.3417,48.4212,48.2445,48.3063,48900.0
2005-12-29 09:50:00,54.64,54.7,54.59,54.6,40000.0,48.2887,48.3417,48.2445,48.2533,40000.0
2005-12-29 10:00:00,54.66,54.84,54.66,54.8,28500.0,48.3063,48.4654,48.3063,48.4301,28500.0
2005-12-29 10:10:00,54.82,54.83,54.78,54.82,28300.0,48.4477,48.4566,48.4124,48.4477,28300.0
2005-12-29 10:20:00,54.83,54.9,54.81,54.85,19200.0,48.4566,48.5185,48.4389,48.4743,19200.0
2005-12-29 10:30:00,54.85,54.86,54.79,54.85,23200.0,48.4743,48.4831,48.4212,48.4743,23200.0
2005-12-29 10:40:00,54.84,54.94,54.8,54.92,25000.0,48.4654,48.5538,48.4301,48.5361,25000.0
2005-12-29 10:50:00,54.93,55.1,54.93,55.06,39300.0,48.545,48.6952,48.545,48.6599,39300.0
2005-12-29 11:00:00,55.05,55.11,55.03,55.04,15900.0,48.651,48.704,48.6333,48.6422,15900.0
2005-12-29 11:10:00,55.05,55.2,55.03,55.13,28900.0,48.651,48.7836,48.6333,48.7217,28900.0
2005-12-29 11:20:00,54.75,55.13,54.75,55.03,37300.0,48.3859,48.7217,48.3859,48.6333,37300.0
2005-12-29 11:30:00,55.03,55.07,55.02,55.06,14300.0,48.6333,48.6687,48.6245,48.6599,14300.0
2005-12-29 11:40:00,55.05,55.21,55.04,55.21,20800.0,48.651,48.7924,48.6422,48.7924,20800.0
2005-12-29 11:50:00,55.2,55.2,55.13,55.15,37500.0,48.7836,48.7836,48.7217,48.7394,37500.0
2005-12-29 12:00:00,55.15,55.15,55.05,55.06,48600.0,48.7394,48.7394,48.651,48.6599,48600.0
2005-12-29 12:10:00,55.06,55.06,54.86,54.94,74000.0,48.6599,48.6599,48.4831,48.5538,74000.0
2005-12-29 12:20:00,54.94,54.95,54.9,54.91,15300.0,48.5538,48.5626,48.5185,48.5273,15300.0
2005-12-29 12:30:00,54.91,54.91,54.85,54.85,17500.0,48.5273,48.5273,48.4743,48.4743,17500.0
2005-12-29 12:40:00,54.86,54.9,54.86,54.89,24500.0,48.4831,48.5185,48.4831,48.5096,24500.0
2005-12-29 12:50:00,54.9,54.95,54.89,54.94,11900.0,48.5185,48.5626,48.5096,48.5538,11900.0
2005-12-29 13:00:00,54.94,54.95,54.86,54.9,31500.0,48.5538,48.5626,48.4831,48.5185,31500.0
2005-12-29 13:10:00,54.9,54.92,54.88,54.92,18700.0,48.5185,48.5361,48.5008,48.5361,18700.0
2005-12-29 13:20:00,54.93,54.99,54.92,54.94,18100.0,48.545,48.598,48.5361,48.5538,18100.0
2005-12-29 13:30:00,54.94,54.99,54.87,54.98,13900.0,48.5538,48.598,48.4919,48.5892,13900.0
2005-12-29 13:40:00,54.98,54.98,54.94,54.94,2700.0,48.5892,48.5892,48.5538,48.5538,2700.0
2005-12-29 13:50:00,54.92,54.94,54.89,54.9,10700.0,48.5361,48.5538,48.5096,48.5185,10700.0
2005-12-29 14:00:00,54.91,54.91,54.88,54.9,44200.0,48.5273,48.5273,48.5008,48.5185,44200.0
2005-12-29 14:10:00,54.9,54.96,54.88,54.96,61800.0,48.5185,48.5715,48.5008,48.5715,61800.0
2005-12-29 14:20:00,54.95,55.02,54.94,55.0,18300.0,48.5626,48.6245,48.5538,48.6068,18300.0
2005-12-29 14:30:00,54.99,55.05,54.97,55.02,9600.0,48.598,48.651,48.5803,48.6245,9600.0
2005-12-29 14:40:00,55.02,55.04,55.01,55.02,8000.0,48.6245,48.6422,48.6157,48.6245,8000.0
2005-12-29 14:50:00,55.01,55.03,54.99,55.03,12000.0,48.6157,48.6333,48.598,48.6333,12000.0
2005-12-29 15:00:00,55.02,55.02,54.89,54.92,35800.0,48.6245,48.6245,48.5096,48.5361,35800.0
2005-12-29 15:10:00,54.92,54.99,54.8,54.9,27900.0,48.5361,48.598,48.4301,48.5185,27900.0
2005-12-29 15:20:00,54.9,55.01,54.85,55.0,28600.0,48.5185,48.6157,48.4743,48.6068,28600.0
2005-12-29 15:30:00,55.0,55.02,54.96,55.0,31000.0,48.6068,48.6245,48.5715,48.6068,31000.0
2005-12-29 15:40:00,55.0,55.05,54.99,55.05,41200.0,48.6068,48.651,48.598,48.651,41200.0
2005-12-29 15:50:00,55.06,55.11,55.03,55.03,47700.0,48.6599,48.704,48.6333,48.6333,47700.0
2005-12-30 09:30:00,54.75,54.79,54.69,54.74,23300.0,48.3859,48.4212,48.3329,48.377,23300.0
2005-12-30 09:40:00,54.71,54.82,54.7,54.75,28300.0,48.3505,48.4477,48.3417,48.3859,28300.0
2005-12-30 09:50:00,54.75,54.79,54.69,54.74,20000.0,48.3859,48.4212,48.3329,48.377,20000.0
2005-12-30 10:00:00,54.7,54.72,54.53,54.57,22100.0,48.3417,48.3594,48.1915,48.2268,22100.0
2005-12-30 10:10:00,54.56,54.58,54.5,54.56,19200.0,48.218,48.2356,48.1649,48.218,19200.0
2005-12-30 10:20:00,54.56,54.61,54.51,54.58,5400.0,48.218,48.2622,48.1738,48.2356,5400.0
2005-12-30 10:30:00,54.58,54.65,54.58,54.63,29400.0,48.2356,48.2975,48.2356,48.2798,29400.0
2005-12-30 10:40:00,54.62,54.79,54.62,54.77,17500.0,48.271,48.4212,48.271,48.4036,17500.0
2005-12-30 10:50:00,54.77,54.83,54.75,54.81,39600.0,48.4036,48.4566,48.3859,48.4389,39600.0
2005-12-30 11:00:00,54.81,54.83,54.75,54.77,20800.0,48.4389,48.4566,48.3859,48.4036,20800.0
2005-12-30 11:10:00,54.76,54.8,54.75,54.8,17300.0,48.3947,48.4301,48.3859,48.4301,17300.0
2005-12-30 11:20:00,54.8,54.8,54.74,54.77,80700.0,48.4301,48.4301,48.377,48.4036,80700.0
2005-12-30 11:30:00,54.77,54.78,54.7,54.7,26300.0,48.4036,48.4124,48.3417,48.3417,26300.0
2005-12-30 11:40:00,54.7,54.73,54.66,54.68,22800.0,48.3417,48.3682,48.3063,48.324,22800.0
2005-12-30 11:50:00,54.69,54.71,54.6,54.63,20100.0,48.3329,48.3505,48.2533,48.2798,20100.0
2005-12-30 12:00:00,54.63,54.64,54.61,54.63,16400.0,48.2798,48.2887,48.2622,48.2798,16400.0
2005-12-30 12:10:00,54.63,54.63,54.57,54.57,15200.0,48.2798,48.2798,48.2268,48.2268,15200.0
2005-12-30 12:20:00,54.59,54.6,54.55,54.55,12800.0,48.2445,48.2533,48.2091,48.2091,12800.0
2005-12-30 12:30:00,54.56,54.7,54.49,54.49,74500.0,48.218,48.3417,48.1561,48.1561,74500.0
2005-12-30 12:40:00,54.49,54.5,54.35,54.35,21500.0,48.1561,48.1649,48.0324,48.0324,21500.0
2005-12-30 12:50:00,54.35,54.44,54.35,54.43,17100.0,48.0324,48.1119,48.0324,48.1031,17100.0
2005-12-30 13:00:00,54.45,54.51,54.45,54.5,9000.0,48.1208,48.1738,48.1208,48.1649,9000.0
2005-12-30 13:10:00,54.5,54.5,54.46,54.47,6100.0,48.1649,48.1649,48.1296,48.1384,6100.0
2005-12-30 13:20:00,54.47,54.47,54.21,54.23,27700.0,48.1384,48.1384,47.9087,47.9263,27700.0
2005-12-30 13:30:00,54.23,54.32,54.15,54.32,24100.0,47.9263,48.0059,47.8556,48.0059,24100.0
2005-12-30 13:40:00,54.32,54.34,54.23,54.24,19400.0,48.0059,48.0235,47.9263,47.9352,19400.0
2005-12-30 13:50:00,54.24,54.25,54.18,54.2,11400.0,47.9352,47.944,47.8821,47.8998,11400.0
2005-12-30 14:00:00,54.19,54.23,54.16,54.2,21500.0,47.891,47.9263,47.8645,47.8998,21500.0
2005-12-30 14:10:00,54.19,54.26,54.19,54.24,26300.0,47.891,47.9528,47.891,47.9352,26300.0
2005-12-30 14:20:00,54.25,54.26,54.21,54.21,15200.0,47.944,47.9528,47.9087,47.9087,15200.0
2005-12-30 14:30:00,54.22,54.25,54.15,54.2,13400.0,47.9175,47.944,47.8556,47.8998,13400.0
2005-12-30 14:40:00,54.21,54.22,54.18,54.18,7900.0,47.9087,47.9175,47.8821,47.8821,7900.0
2005-12-30 14:50:00,54.18,54.31,54.14,54.31,20600.0,47.8821,47.997,47.8468,47.997,20600.0
2005-12-30 15:00:00,54.31,54.31,54.17,54.23,21500.0,47.997,47.997,47.8733,47.9263,21500.0
2005-12-30 15:10:00,54.23,54.26,54.19,54.22,26900.0,47.9263,47.9528,47.891,47.9175,26900.0
2005-12-30 15:20:00,54.22,54.31,54.22,54.26,34800.0,47.9175,47.997,47.9175,47.9528,34800.0
2005-12-30 15:30:00,54.25,54.32,54.19,54.25,27900.0,47.944,48.0059,47.891,47.944,27900.0
2005-12-30 15:40:00,54.25,54.41,54.18,54.38,50700.0,47.944,48.0854,47.8821,48.0589,50700.0
2005-12-30 15:50:00,54.39,54.42,54.21,54.26,67300.0,48.0677,48.0942,47.9087,47.9528,67300.0
2006-01-03 09:30:00,54.91,54.91,54.3,54.31,70600.0,48.5273,48.5273,47.9882,47.997,70600.0
2006-01-03 09:40:00,54.31,54.5,54.31,54.39,113400.0,47.997,48.1649,47.997,48.0677,113400.0
2006-01-03 09:50:00,54.37,54.45,54.3,54.38,51500.0,48.0501,48.1208,47.9882,48.0589,51500.0
2006-01-03 10:00:00,54.38,54.4,54.25,54.35,187300.0,48.0589,48.0766,47.944,48.0324,187300.0
2006-01-03 10:10:00,54.38,54.57,54.29,54.31,59900.0,48.0589,48.2268,47.9794,47.997,59900.0
2006-01-03 10:20:00,54.31,54.37,54.12,54.23,37500.0,47.997,48.0501,47.8291,47.9263,37500.0
2006-01-03 10:30:00,54.22,54.27,54.21,54.22,50800.0,47.9175,47.9617,47.9087,47.9175,50800.0
2006-01-03 10:40:00,54.21,54.46,54.19,54.46,33900.0,47.9087,48.1296,47.891,48.1296,33900.0
2006-01-03 10:50:00,54.44,54.46,54.26,54.27,26600.0,48.1119,48.1296,47.9528,47.9617,26600.0
2006-01-03 11:00:00,54.26,54.31,54.19,54.31,32400.0,47.9528,47.997,47.891,47.997,32400.0
2006-01-03 11:10:00,54.31,54.35,54.2,54.26,56300.0,47.997,48.0324,47.8998,47.9528,56300.0
2006-01-03 11:20:00,54.26,54.27,54.21,54.24,60300.0,47.9528,47.9617,47.9087,47.9352,60300.0
2006-01-03 11:30:00,54.25,54.26,54.1,54.1,88400.0,47.944,47.9528,47.8114,47.8114,88400.0
2006-01-03 11:40:00,54.11,54.26,54.1,54.26,30600.0,47.8203,47.9528,47.8114,47.9528,30600.0
2006-01-03 11:50:00,54.25,54.26,54.16,54.19,37000.0,47.944,47.9528,47.8645,47.891,37000.0
2006-01-03 12:00:00,54.23,54.3,54.2,54.25,46600.0,47.9263,47.9882,47.8998,47.944,46600.0
2006-01-03 12:10:00,54.25,54.25,54.17,54.17,20600.0,47.944,47.944,47.8733,47.8733,20600.0
2006-01-03 12:20:00,54.17,54.24,54.17,54.23,23700.0,47.8733,47.9352,47.8733,47.9263,23700.0
2006-01-03 12:30:00,54.22,54.35,54.2,54.35,41300.0,47.9175,48.0324,47.8998,48.0324,41300.0
2006-01-03 12:40:00,54.35,54.5,54.35,54.49,37900.0,48.0324,48.1649,48.0324,48.1561,37900.0
2006-01-03 12:50:00,54.52,54.57,54.42,54.47,30400.0,48.1826,48.2268,48.0942,48.1384,30400.0
2006-01-03 13:00:00,54.48,54.51,54.39,54.43,202700.0,48.1473,48.1738,48.0677,48.1031,202700.0
2006-01-03 13:10:00,54.43,54.56,54.36,54.44,28900.0,48.1031,48.218,48.0412,48.1119,28900.0
2006-01-03 13:20:00,54.45,54.51,54.4,54.42,21000.0,48.1208,48.1738,48.0766,48.0942,21000.0
2006-01-03 13:30:00,54.42,54.52,54.42,54.47,20600.0,48.0942,48.1826,48.0942,48.1384,20600.0
2006-01-03 13:40:00,54.48,54.57,54.45,54.57,21300.0,48.1473,48.2268,48.1208,48.2268,21300.0
2006-01-03 13:50:00,54.58,54.65,54.57,54.6,24100.0,48.2356,48.2975,48.2268,48.2533,24100.0
2006-01-03 14:00:00,54.6,54.68,54.57,54.68,52600.0,48.2533,48.324,48.2268,48.324,52600.0
2006-01-03 14:10:00,54.68,54.95,54.67,54.85,60000.0,48.324,48.5626,48.3152,48.4743,60000.0
2006-01-03 14:20:00,54.85,55.0,54.8,54.91,34900.0,48.4743,48.6068,48.4301,48.5273,34900.0
2006-01-03 14:30:00,54.91,55.23,54.9,55.18,57400.0,48.5273,48.8101,48.5185,48.7659,57400.0
2006-01-03 14:40:00,55.19,55.35,55.17,55.26,51600.0,48.7747,48.9161,48.7571,48.8366,51600.0
2006-01-03 14:50:00,55.28,55.28,55.1,55.2,25300.0,48.8543,48.8543,48.6952,48.7836,25300.0
2006-01-03 15:00:00,55.21,55.6,55.21,55.53,64300.0,48.7924,49.1371,48.7924,49.0752,64300.0
2006-01-03 15:10:00,55.54,55.75,55.52,55.67,88100.0,49.0841,49.2696,49.0664,49.1989,88100.0
2006-01-03 15:20:00,55.67,55.68,55.55,55.56,92600.0,49.1989,49.2078,49.0929,49.1017,92600.0
2006-01-03 15:30:00,55.56,55.7,55.54,55.68,422000.0,49.1017,49.2255,49.0841,49.2078,422000.0
2006-01-03 15:40:00,55.68,55.78,55.65,55.67,86900.0,49.2078,49.2962,49.1813,49.1989,86900.0
2006-01-03 15:50:00,55.66,55.77,55.62,55.76,110900.0,49.1901,49.2873,49.1548,49.2785,110900.0
2006-01-04 09:30:00,56.2,56.48,56.18,56.36,70300.0,49.6673,49.9148,49.6497,49.8087,70300.0
2006-01-04 09:40:00,56.36,56.8,56.19,56.8,87300.0,49.8087,50.1976,49.6585,50.1976,87300.0
2006-01-04 09:50:00,56.8,56.8,56.5,56.59,217400.0,50.1976,50.1976,49.9325,50.012,217400.0
2006-01-04 10:00:00,56.55,56.91,56.52,56.72,89600.0,49.9767,50.2948,49.9501,50.1269,89600.0
2006-01-04 10:10:00,56.74,56.9,56.55,56.71,88100.0,50.1446,50.286,49.9767,50.1181,88100.0
2006-01-04 10:20:00,56.71,56.86,56.6,56.74,49700.0,50.1181,50.2506,50.0208,50.1446,49700.0
2006-01-04 10:30:00,56.74,57.09,56.7,56.72,66200.0,50.1446,50.4539,50.1092,50.1269,66200.0
2006-01-04 10:40:00,56.72,56.91,56.7,56.88,36200.0,50.1269,50.2948,50.1092,50.2683,36200.0
2006-01-04 10:50:00,56.91,56.93,56.74,56.82,97100.0,50.2948,50.3125,50.1446,50.2153,97100.0
2006-01-04 11:00:00,56.82,56.85,56.71,56.74,73000.0,50.2153,50.2418,50.1181,50.1446,73000.0
2006-01-04 11:10:00,56.73,56.79,56.68,56.73,37100.0,50.1357,50.1888,50.0915,50.1357,37100.0
2006-01-04 11:20:00,56.74,56.81,56.7,56.81,76800.0,50.1446,50.2064,50.1092,50.2064,76800.0
2006-01-04 11:30:00,56.81,56.95,56.77,56.77,54500.0,50.2064,50.3302,50.1711,50.1711,54500.0
2006-01-04 11:40:00,56.76,56.84,56.74,56.82,64100.0,50.1622,50.2329,50.1446,50.2153,64100.0
2006-01-04 11:50:00,56.83,57.0,56.83,56.99,54600.0,50.2241,50.3743,50.2241,50.3655,54600.0
2006-01-04 12:00:00,56.97,57.18,56.96,57.15,40300.0,50.3478,50.5334,50.339,50.5069,40300.0
2006-01-04 12:10:00,57.13,57.64,57.13,57.3,81900.0,50.4892,50.94,50.4892,50.6395,81900.0
2006-01-04 12:20:00,57.29,57.32,57.16,57.16,48100.0,50.6306,50.6572,50.5157,50.5157,48100.0
2006-01-04 12:30:00,57.14,57.17,57.01,57.05,123100.0,50.4981,50.5246,50.3832,50.4185,123100.0
2006-01-04 12:40:00,57.03,57.03,56.88,56.88,31400.0,50.4009,50.4009,50.2683,50.2683,31400.0
2006-01-04 12:50:00,56.88,56.96,56.81,56.84,26400.0,50.2683,50.339,50.2064,50.2329,26400.0
2006-01-04 13:00:00,56.83,56.83,56.64,56.66,30000.0,50.2241,50.2241,50.0562,50.0739,30000.0
2006-01-04 13:10:00,56.64,56.79,56.61,56.65,23700.0,50.0562,50.1888,50.0297,50.065,23700.0
2006-01-04 13:20:00,56.65,56.76,56.6,56.76,21500.0,50.065,50.1622,50.0208,50.1622,21500.0
2006-01-04 13:30:00,56.74,56.78,56.66,56.7,44800.0,50.1446,50.1799,50.0739,50.1092,44800.0
2006-01-04 13:40:00,56.7,56.82,56.7,56.76,30900.0,50.1092,50.2153,50.1092,50.1622,30900.0
2006-01-04 13:50:00,56.75,56.75,56.67,56.74,21000.0,50.1534,50.1534,50.0827,50.1446,21000.0
2006-01-04 14:00:00,56.73,56.8,56.7,56.7,20400.0,50.1357,50.1976,50.1092,50.1092,20400.0
2006-01-04 14:10:00,56.7,56.7,56.55,56.65,44000.0,50.1092,50.1092,49.9767,50.065,44000.0
2006-01-04 14:20:00,56.66,56.67,56.58,56.64,35200.0,50.0739,50.0827,50.0032,50.0562,35200.0
2006-01-04 14:30:00,56.64,56.81,56.62,56.8,27400.0,50.0562,50.2064,50.0385,50.1976,27400.0
2006-01-04 14:40:00,56.81,56.83,56.74,56.78,28900.0,50.2064,50.2241,50.1446,50.1799,28900.0
2006-01-04 14:50:00,56.78,56.78,56.68,56.68,22900.0,50.1799,50.1799,50.0915,50.0915,22900.0
2006-01-04 15:00:00,56.69,56.77,56.68,56.72,29800.0,50.1004,50.1711,50.0915,50.1269,29800.0
2006-01-04 15:10:00,56.71,56.77,56.66,56.67,45200.0,50.1181,50.1711,50.0739,50.0827,45200.0
2006-01-04 15:20:00,56.67,56.93,56.67,56.87,55500.0,50.0827,50.3125,50.0827,50.2595,55500.0
2006-01-04 15:30:00,56.87,56.92,56.87,56.91,89800.0,50.2595,50.3036,50.2595,50.2948,89800.0
2006-01-04 15:40:00,56.91,56.91,56.8,56.8,103300.0,50.2948,50.2948,50.1976,50.1976,103300.0
2006-01-04 15:50:00,56.8,56.88,56.78,56.87,74100.0,50.1976,50.2683,50.1799,50.2595,74100.0
2006-01-05 09:30:00,57.0,57.28,56.99,57.11,34900.0,50.3743,50.6218,50.3655,50.4716,34900.0
2006-01-05 09:40:00,57.11,57.29,56.96,57.06,33800.0,50.4716,50.6306,50.339,50.4274,33800.0
2006-01-05 09:50:00,57.07,57.1,56.93,57.09,26500.0,50.4362,50.4627,50.3125,50.4539,26500.0
2006-01-05 10:00:00,57.09,57.31,57.06,57.13,49400.0,50.4539,50.6483,50.4274,50.4892,49400.0
2006-01-05 10:10:00,57.13,57.21,57.08,57.16,27400.0,50.4892,50.5599,50.445,50.5157,27400.0
2006-01-05 10:20:00,57.16,57.41,57.16,57.33,44500.0,50.5157,50.7367,50.5157,50.666,44500.0
2006-01-05 10:30:00,57.34,57.42,57.2,57.28,51600.0,50.6748,50.7455,50.5511,50.6218,51600.0
2006-01-05 10:40:00,57.28,57.5,57.27,57.5,67300.0,50.6218,50.8162,50.613,50.8162,67300.0
2006-01-05 10:50:00,57.5,57.88,57.43,57.64,142000.0,50.8162,51.1521,50.7544,50.94,142000.0
2006-01-05 11:00:00,57.64,57.67,57.5,57.66,50800.0,50.94,50.9665,50.8162,50.9576,50800.0
2006-01-05 11:10:00,57.65,57.65,57.27,57.28,29800.0,50.9488,50.9488,50.613,50.6218,29800.0
2006-01-05 11:20:00,57.32,57.47,57.32,57.45,22900.0,50.6572,50.7897,50.6572,50.772,22900.0
2006-01-05 11:30:00,57.44,57.55,57.44,57.54,85000.0,50.7632,50.8604,50.7632,50.8516,85000.0
2006-01-05 11:40:00,57.54,57.54,57.35,57.36,23400.0,50.8516,50.8516,50.6837,50.6925,23400.0
2006-01-05 11:50:00,57.36,57.41,57.22,57.3,201900.0,50.6925,50.7367,50.5688,50.6395,201900.0
2006-01-05 12:00:00,57.3,57.45,57.24,57.42,52300.0,50.6395,50.772,50.5864,50.7455,52300.0
2006-01-05 12:10:00,57.41,57.52,57.36,57.45,29600.0,50.7367,50.8339,50.6925,50.772,29600.0
2006-01-05 12:20:00,57.45,57.54,57.4,57.43,27100.0,50.772,50.8516,50.7279,50.7544,27100.0
2006-01-05 12:30:00,57.46,57.52,57.38,57.45,22800.0,50.7809,50.8339,50.7102,50.772,22800.0
2006-01-05 12:40:00,57.45,57.51,57.17,57.17,21300.0,50.772,50.8251,50.5246,50.5246,21300.0
2006-01-05 12:50:00,57.18,57.37,57.15,57.18,39400.0,50.5334,50.7013,50.5069,50.5334,39400.0
2006-01-05 13:00:00,57.17,57.39,57.17,57.38,22000.0,50.5246,50.719,50.5246,50.7102,22000.0
2006-01-05 13:10:00,57.42,57.43,57.24,57.24,17200.0,50.7455,50.7544,50.5864,50.5864,17200.0
2006-01-05 13:20:00,57.24,57.36,57.19,57.36,19800.0,50.5864,50.6925,50.5423,50.6925,19800.0
2006-01-05 13:30:00,57.36,57.53,57.3,57.3,30900.0,50.6925,50.8427,50.6395,50.6395,30900.0
2006-01-05 13:40:00,57.31,57.38,57.3,57.38,12600.0,50.6483,50.7102,50.6395,50.7102,12600.0
2006-01-05 13:50:00,57.38,57.47,57.37,57.43,25000.0,50.7102,50.7897,50.7013,50.7544,25000.0
2006-01-05 14:00:00,57.43,57.45,57.4,57.43,25600.0,50.7544,50.772,50.7279,50.7544,25600.0
2006-01-05 14:10:00,57.43,57.45,57.36,57.43,26400.0,50.7544,50.772,50.6925,50.7544,26400.0
2006-01-05 14:20:00,57.42,57.45,57.3,57.3,34500.0,50.7455,50.772,50.6395,50.6395,34500.0
2006-01-05 14:30:00,57.3,57.36,57.27,57.36,28200.0,50.6395,50.6925,50.613,50.6925,28200.0
2006-01-05 14:40:00,57.35,57.4,57.3,57.33,30000.0,50.6837,50.7279,50.6395,50.666,30000.0
2006-01-05 14:50:00,57.34,57.41,57.3,57.32,16400.0,50.6748,50.7367,50.6395,50.6572,16400.0
2006-01-05 15:00:00,57.32,57.39,57.24,57.39,29000.0,50.6572,50.719,50.5864,50.719,29000.0
2006-01-05 15:10:00,57.39,57.48,57.38,57.4,39600.0,50.719,50.7986,50.7102,50.7279,39600.0
2006-01-05 15:20:00,57.4,57.48,57.36,57.38,31100.0,50.7279,50.7986,50.6925,50.7102,31100.0
2006-01-05 15:30:00,57.38,57.44,57.36,57.42,60400.0,50.7102,50.7632,50.6925,50.7455,60400.0
2006-01-05 15:40:00,57.42,57.52,57.4,57.52,108300.0,50.7455,50.8339,50.7279,50.8339,108300.0
2006-01-05 15:50:00,57.52,57.53,57.45,57.46,192500.0,50.8339,50.8427,50.772,50.7809,192500.0
2006-01-06 09:30:00,57.4,57.5,57.22,57.23,101200.0,50.7279,50.8162,50.5688,50.5776,101200.0
2006-01-06 09:40:00,57.23,57.45,57.2,57.42,68200.0,50.5776,50.772,50.5511,50.7455,68200.0
2006-01-06 09:50:00,57.39,57.39,57.1,57.13,61800.0,50.719,50.719,50.4627,50.4892,61800.0
2006-01-06 10:00:00,57.12,57.14,57.0,57.1,93100.0,50.4804,50.4981,50.3743,50.4627,93100.0
2006-01-06 10:10:00,57.08,57.24,56.69,56.69,70700.0,50.445,50.5864,50.1004,50.1004,70700.0
2006-01-06 10:20:00,56.76,56.87,56.57,56.79,24800.0,50.1622,50.2595,49.9943,50.1888,24800.0
2006-01-06 10:30:00,56.8,57.07,56.8,57.05,19700.0,50.1976,50.4362,50.1976,50.4185,19700.0
2006-01-06 10:40:00,57.05,57.09,56.95,56.96,30600.0,50.4185,50.4539,50.3302,50.339,30600.0
2006-01-06 10:50:00,56.97,57.04,56.97,57.0,38000.0,50.3478,50.4097,50.3478,50.3743,38000.0
2006-01-06 11:00:00,56.99,56.99,56.92,56.92,50800.0,50.3655,50.3655,50.3036,50.3036,50800.0
2006-01-06 11:10:00,56.92,56.95,56.88,56.91,24100.0,50.3036,50.3302,50.2683,50.2948,24100.0
2006-01-06 11:20:00,56.91,57.04,56.89,56.99,33500.0,50.2948,50.4097,50.2771,50.3655,33500.0
2006-01-06 11:30:00,56.97,57.05,56.91,56.94,31200.0,50.3478,50.4185,50.2948,50.3213,31200.0
2006-01-06 11:40:00,56.94,56.97,56.87,56.89,28300.0,50.3213,50.3478,50.2595,50.2771,28300.0
2006-01-06 11:50:00,56.89,57.02,56.76,56.99,36000.0,50.2771,50.392,50.1622,50.3655,36000.0
2006-01-06 12:00:00,57.0,57.06,56.96,56.98,21000.0,50.3743,50.4274,50.339,50.3567,21000.0
2006-01-06 12:10:00,56.98,57.06,56.96,56.99,14900.0,50.3567,50.4274,50.339,50.3655,14900.0
2006-01-06 12:20:00,56.98,57.04,56.98,56.99,20600.0,50.3567,50.4097,50.3567,50.3655,20600.0
2006-01-06 12:30:00,56.98,57.08,56.97,57.03,24800.0,50.3567,50.445,50.3478,50.4009,24800.0
2006-01-06 12:40:00,57.03,57.06,57.0,57.05,37800.0,50.4009,50.4274,50.3743,50.4185,37800.0
2006-01-06 12:50:00,57.05,57.1,57.02,57.1,46100.0,50.4185,50.4627,50.392,50.4627,46100.0
2006-01-06 13:00:00,57.1,57.1,57.05,57.1,34300.0,50.4627,50.4627,50.4185,50.4627,34300.0
2006-01-06 13:10:00,57.08,57.12,57.05,57.05,42900.0,50.445,50.4804,50.4185,50.4185,42900.0
2006-01-06 13:20:00,57.05,57.12,57.02,57.03,10500.0,50.4185,50.4804,50.392,50.4009,10500.0
2006-01-06 13:30:00,57.03,57.08,57.02,57.07,26100.0,50.4009,50.445,50.392,50.4362,26100.0
2006-01-06 13:40:00,57.07,57.12,57.02,57.12,16400.0,50.4362,50.4804,50.392,50.4804,16400.0
2006-01-06 13:50:00,57.12,57.13,57.08,57.11,46300.0,50.4804,50.4892,50.445,50.4716,46300.0
2006-01-06 14:00:00,57.11,57.13,57.04,57.05,113700.0,50.4716,50.4892,50.4097,50.4185,113700.0
2006-01-06 14:10:00,57.05,57.15,57.05,57.08,26100.0,50.4185,50.5069,50.4185,50.445,26100.0
2006-01-06 14:20:00,57.08,57.09,57.02,57.05,20900.0,50.445,50.4539,50.392,50.4185,20900.0
2006-01-06 14:30:00,57.05,57.13,57.03,57.09,28300.0,50.4185,50.4892,50.4009,50.4539,28300.0
2006-01-06 14:40:00,57.09,57.14,57.03,57.03,14700.0,50.4539,50.4981,50.4009,50.4009,14700.0
2006-01-06 14:50:00,57.03,57.12,57.03,57.1,22100.0,50.4009,50.4804,50.4009,50.4627,22100.0
2006-01-06 15:00:00,57.1,57.1,57.05,57.07,32600.0,50.4627,50.4627,50.4185,50.4362,32600.0
2006-01-06 15:10:00,57.07,57.08,57.06,57.06,34500.0,50.4362,50.445,50.4274,50.4274,34500.0
2006-01-06 15:20:00,57.06,57.09,57.06,57.08,47300.0,50.4274,50.4539,50.4274,50.445,47300.0
2006-01-06 15:30:00,57.06,57.09,57.02,57.02,50600.0,50.4274,50.4539,50.392,50.392,50600.0
2006-01-06 15:40:00,57.02,57.12,57.02,57.09,60200.0,50.392,50.4804,50.392,50.4539,60200.0
2006-01-06 15:50:00,57.09,57.12,57.05,57.11,159000.0,50.4539,50.4804,50.4185,50.4716,159000.0
2006-01-09 09:30:00,57.09,57.12,56.78,56.92,41100.0,50.4539,50.4804,50.1799,50.3036,41100.0
2006-01-09 09:40:00,56.92,57.12,56.9,57.05,94500.0,50.3036,50.4804,50.286,50.4185,94500.0
2006-01-09 09:50:00,57.05,57.05,56.91,56.91,32500.0,50.4185,50.4185,50.2948,50.2948,32500.0
2006-01-09 10:00:00,56.91,56.97,56.82,56.86,100700.0,50.2948,50.3478,50.2153,50.2506,100700.0
2006-01-09 10:10:00,56.87,56.87,56.71,56.75,23900.0,50.2595,50.2595,50.1181,50.1534,23900.0
2006-01-09 10:20:00,56.74,56.76,56.62,56.64,34600.0,50.1446,50.1622,50.0385,50.0562,34600.0
2006-01-09 10:30:00,56.64,56.66,56.5,56.61,27800.0,50.0562,50.0739,49.9325,50.0297,27800.0
2006-01-09 10:40:00,56.61,56.61,56.36,56.52,50400.0,50.0297,50.0297,49.8087,49.9501,50400.0
2006-01-09 10:50:00,56.5,56.54,56.41,56.47,70300.0,49.9325,49.9678,49.8529,49.906,70300.0
2006-01-09 11:00:00,56.48,56.56,56.48,56.55,20400.0,49.9148,49.9855,49.9148,49.9767,20400.0
2006-01-09 11:10:00,56.56,56.56,56.44,56.52,29900.0,49.9855,49.9855,49.8794,49.9501,29900.0
2006-01-09 11:20:00,56.52,56.64,56.52,56.62,29000.0,49.9501,50.0562,49.9501,50.0385,29000.0
2006-01-09 11:30:00,56.61,56.68,56.51,56.65,22900.0,50.0297,50.0915,49.9413,50.065,22900.0
2006-01-09 11:40:00,56.68,56.69,56.58,56.66,22800.0,50.0915,50.1004,50.0032,50.0739,22800.0
2006-01-09 11:50:00,56.66,56.85,56.64,56.85,38600.0,50.0739,50.2418,50.0562,50.2418,38600.0
2006-01-09 12:00:00,56.83,56.89,56.78,56.89,13400.0,50.2241,50.2771,50.1799,50.2771,13400.0
2006-01-09 12:10:00,56.88,57.05,56.8,57.04,22300.0,50.2683,50.4185,50.1976,50.4097,22300.0
2006-01-09 12:20:00,57.04,57.06,56.97,57.05,20200.0,50.4097,50.4274,50.3478,50.4185,20200.0
2006-01-09 12:30:00,57.06,57.09,57.0,57.09,54300.0,50.4274,50.4539,50.3743,50.4539,54300.0
2006-01-09 12:40:00,57.09,57.1,57.05,57.08,17100.0,50.4539,50.4627,50.4185,50.445,17100.0
2006-01-09 12:50:00,57.09,57.1,57.01,57.01,28300.0,50.4539,50.4627,50.3832,50.3832,28300.0
2006-01-09 13:00:00,57.01,57.09,57.0,57.08,12000.0,50.3832,50.4539,50.3743,50.445,12000.0
2006-01-09 13:10:00,57.08,57.1,57.0,57.02,15600.0,50.445,50.4627,50.3743,50.392,15600.0
2006-01-09 13:20:00,57.03,57.07,56.96,56.99,12800.0,50.4009,50.4362,50.339,50.3655,12800.0
2006-01-09 13:30:00,56.99,57.09,56.98,57.09,10400.0,50.3655,50.4539,50.3567,50.4539,10400.0
2006-01-09 13:40:00,57.1,57.12,57.01,57.04,30500.0,50.4627,50.4804,50.3832,50.4097,30500.0
2006-01-09 13:50:00,57.05,57.11,57.05,57.09,21300.0,50.4185,50.4716,50.4185,50.4539,21300.0
2006-01-09 14:00:00,57.08,57.11,57.06,57.08,111000.0,50.445,50.4716,50.4274,50.445,111000.0
2006-01-09 14:10:00,57.09,57.09,57.05,57.06,21100.0,50.4539,50.4539,50.4185,50.4274,21100.0
2006-01-09 14:20:00,57.06,57.12,57.06,57.11,33500.0,50.4274,50.4804,50.4274,50.4716,33500.0
2006-01-09 14:30:00,57.11,57.15,57.07,57.14,49200.0,50.4716,50.5069,50.4362,50.4981,49200.0
2006-01-09 14:40:00,57.15,57.2,57.01,57.01,92400.0,50.5069,50.5511,50.3832,50.3832,92400.0
2006-01-09 14:50:00,57.04,57.13,57.03,57.09,60300.0,50.4097,50.4892,50.4009,50.4539,60300.0
2006-01-09 15:00:00,57.1,57.14,57.07,57.14,25500.0,50.4627,50.4981,50.4362,50.4981,25500.0
2006-01-09 15:10:00,57.14,57.14,57.0,57.06,38500.0,50.4981,50.4981,50.3743,50.4274,38500.0
2006-01-09 15:20:00,57.06,57.11,57.03,57.11,23400.0,50.4274,50.4716,50.4009,50.4716,23400.0
2006-01-09 15:30:00,57.12,57.25,57.11,57.24,74600.0,50.4804,50.5953,50.4716,50.5864,74600.0
2006-01-09 15:40:00,57.25,57.45,57.24,57.39,143700.0,50.5953,50.772,50.5864,50.719,143700.0
2006-01-09 15:50:00,57.39,57.44,57.36,57.38,88300.0,50.719,50.7632,50.6925,50.7102,88300.0
2006-01-10 09:30:00,57.34,57.5,57.09,57.18,28100.0,50.6748,50.8162,50.4539,50.5334,28100.0
2006-01-10 09:40:00,57.16,57.75,57.16,57.53,44300.0,50.5157,51.0372,50.5157,50.8427,44300.0
2006-01-10 09:50:00,57.51,57.63,57.47,57.58,43800.0,50.8251,50.9311,50.7897,50.8869,43800.0
2006-01-10 10:00:00,57.58,57.6,57.35,57.35,29500.0,50.8869,50.9046,50.6837,50.6837,29500.0
2006-01-10 10:10:00,57.36,57.41,57.28,57.28,50100.0,50.6925,50.7367,50.6218,50.6218,50100.0
2006-01-10 10:20:00,57.27,57.38,57.25,57.33,81200.0,50.613,50.7102,50.5953,50.666,81200.0
2006-01-10 10:30:00,57.34,57.35,57.18,57.19,65400.0,50.6748,50.6837,50.5334,50.5423,65400.0
2006-01-10 10:40:00,57.2,57.26,57.13,57.13,46000.0,50.5511,50.6041,50.4892,50.4892,46000.0
2006-01-10 10:50:00,57.13,57.14,56.9,56.96,38300.0,50.4892,50.4981,50.286,50.339,38300.0
2006-01-10 11:00:00,56.96,57.01,56.89,56.93,67700.0,50.339,50.3832,50.2771,50.3125,67700.0
2006-01-10 11:10:00,56.93,57.0,56.93,56.97,26700.0,50.3125,50.3743,50.3125,50.3478,26700.0
2006-01-10 11:20:00,56.96,57.0,56.96,56.98,29900.0,50.339,50.3743,50.339,50.3567,29900.0
2006-01-10 11:30:00,56.97,56.99,56.95,56.97,35700.0,50.3478,50.3655,50.3302,50.3478,35700.0
2006-01-10 11:40:00,56.97,57.0,56.88,56.9,38000.0,50.3478,50.3743,50.2683,50.286,38000.0
2006-01-10 11:50:00,56.89,56.98,56.88,56.98,24400.0,50.2771,50.3567,50.2683,50.3567,24400.0
2006-01-10 12:00:00,56.97,56.99,56.92,56.99,25600.0,50.3478,50.3655,50.3036,50.3655,25600.0
2006-01-10 12:10:00,56.99,56.99,56.96,56.98,24800.0,50.3655,50.3655,50.339,50.3567,24800.0
2006-01-10 12:20:00,56.97,56.97,56.91,56.92,26400.0,50.3478,50.3478,50.2948,50.3036,26400.0
2006-01-10 12:30:00,56.92,56.92,56.8,56.92,31000.0,50.3036,50.3036,50.1976,50.3036,31000.0
2006-01-10 12:40:00,56.92,56.92,56.8,56.82,29000.0,50.3036,50.3036,50.1976,50.2153,29000.0
2006-01-10 12:50:00,56.82,56.9,56.78,56.9,34900.0,50.2153,50.286,50.1799,50.286,34900.0
2006-01-10 13:00:00,56.9,56.97,56.84,56.85,27800.0,50.286,50.3478,50.2329,50.2418,27800.0
2006-01-10 13:10:00,56.85,56.96,56.84,56.96,32200.0,50.2418,50.339,50.2329,50.339,32200.0
2006-01-10 13:20:00,56.97,56.99,56.94,56.98,9600.0,50.3478,50.3655,50.3213,50.3567,9600.0
2006-01-10 13:30:00,56.98,56.99,56.95,56.97,17600.0,50.3567,50.3655,50.3302,50.3478,17600.0
2006-01-10 13:40:00,56.98,57.0,56.94,56.94,12400.0,50.3567,50.3743,50.3213,50.3213,12400.0
2006-01-10 13:50:00,56.94,56.95,56.86,56.88,8700.0,50.3213,50.3302,50.2506,50.2683,8700.0
2006-01-10 14:00:00,56.87,56.87,56.76,56.78,15500.0,50.2595,50.2595,50.1622,50.1799,15500.0
2006-01-10 14:10:00,56.78,56.81,56.76,56.81,18200.0,50.1799,50.2064,50.1622,50.2064,18200.0
2006-01-10 14:20:00,56.81,56.83,56.52,56.56,23300.0,50.2064,50.2241,49.9501,49.9855,23300.0
2006-01-10 14:30:00,56.56,56.65,56.5,56.59,36000.0,49.9855,50.065,49.9325,50.012,36000.0
2006-01-10 14:40:00,56.6,56.7,56.6,56.7,22500.0,50.0208,50.1092,50.0208,50.1092,22500.0
2006-01-10 14:50:00,56.7,56.78,56.68,56.78,66500.0,50.1092,50.1799,50.0915,50.1799,66500.0
2006-01-10 15:00:00,56.79,56.83,56.75,56.78,14100.0,50.1888,50.2241,50.1534,50.1799,14100.0
2006-01-10 15:10:00,56.8,56.8,56.74,56.76,39100.0,50.1976,50.1976,50.1446,50.1622,39100.0
2006-01-10 15:20:00,56.76,56.76,56.7,56.7,53800.0,50.1622,50.1622,50.1092,50.1092,53800.0
2006-01-10 15:30:00,56.7,56.74,56.7,56.74,73200.0,50.1092,50.1446,50.1092,50.1446,73200.0
2006-01-10 15:40:00,56.74,56.79,56.72,56.79,31400.0,50.1446,50.1888,50.1269,50.1888,31400.0
2006-01-10 15:50:00,56.79,56.79,56.69,56.71,44400.0,50.1888,50.1888,50.1004,50.1181,44400.0
2006-01-11 09:30:00,56.8,57.4,56.8,57.4,30900.0,50.1976,50.7279,50.1976,50.7279,30900.0
2006-01-11 09:40:00,57.39,57.39,56.94,57.17,53500.0,50.719,50.719,50.3213,50.5246,53500.0
2006-01-11 09:50:00,57.16,57.42,57.02,57.42,87200.0,50.5157,50.7455,50.392,50.7455,87200.0
2006-01-11 10:00:00,57.41,57.6,57.2,57.54,27300.0,50.7367,50.9046,50.5511,50.8516,27300.0
2006-01-11 10:10:00,57.54,57.8,57.54,57.75,44600.0,50.8516,51.0814,50.8516,51.0372,44600.0
2006-01-11 10:20:00,57.74,58.0,57.74,57.96,88500.0,51.0283,51.2581,51.0283,51.2228,88500.0
2006-01-11 10:30:00,57.97,58.07,57.67,57.73,88000.0,51.2316,51.32,50.9665,51.0195,88000.0
2006-01-11 10:40:00,57.72,57.75,57.51,57.63,20100.0,51.0107,51.0372,50.8251,50.9311,20100.0
2006-01-11 10:50:00,57.62,57.64,57.4,57.4,55200.0,50.9223,50.94,50.7279,50.7279,55200.0
2006-01-11 11:00:00,57.41,57.46,57.34,57.45,17100.0,50.7367,50.7809,50.6748,50.772,17100.0
2006-01-11 11:10:00,57.43,57.69,57.42,57.63,44600.0,50.7544,50.9841,50.7455,50.9311,44600.0
2006-01-11 11:20:00,57.65,57.95,57.65,57.92,76500.0,50.9488,51.2139,50.9488,51.1874,76500.0
2006-01-11 11:30:00,57.9,58.05,57.9,58.03,48300.0,51.1697,51.3023,51.1697,51.2846,48300.0
2006-01-11 11:40:00,58.02,58.02,57.77,57.85,20600.0,51.2758,51.2758,51.0548,51.1255,20600.0
2006-01-11 11:50:00,57.84,57.87,57.65,57.65,15800.0,51.1167,51.1432,50.9488,50.9488,15800.0
2006-01-11 12:00:00,57.63,57.77,57.62,57.75,32500.0,50.9311,51.0548,50.9223,51.0372,32500.0
2006-01-11 12:10:00,57.8,57.8,57.67,57.77,15200.0,51.0814,51.0814,50.9665,51.0548,15200.0
2006-01-11 12:20:00,57.76,57.83,57.49,57.53,44100.0,51.046,51.1079,50.8074,50.8427,44100.0
2006-01-11 12:30:00,57.55,57.55,57.4,57.46,28500.0,50.8604,50.8604,50.7279,50.7809,28500.0
2006-01-11 12:40:00,57.45,57.46,57.33,57.4,66100.0,50.772,50.7809,50.666,50.7279,66100.0
2006-01-11 12:50:00,57.39,57.46,57.32,57.38,19700.0,50.719,50.7809,50.6572,50.7102,19700.0
2006-01-11 13:00:00,57.38,57.51,57.37,57.42,31000.0,50.7102,50.8251,50.7013,50.7455,31000.0
2006-01-11 13:10:00,57.42,57.63,57.42,57.6,28500.0,50.7455,50.9311,50.7455,50.9046,28500.0
2006-01-11 13:20:00,57.6,57.68,57.59,57.61,18600.0,50.9046,50.9753,50.8958,50.9134,18600.0
2006-01-11 13:30:00,57.61,57.62,57.46,57.5,24700.0,50.9134,50.9223,50.7809,50.8162,24700.0
2006-01-11 13:40:00,57.5,57.55,57.33,57.33,12900.0,50.8162,50.8604,50.666,50.666,12900.0
2006-01-11 13:50:00,57.34,57.34,57.15,57.28,22900.0,50.6748,50.6748,50.5069,50.6218,22900.0
2006-01-11 14:00:00,57.29,57.3,57.07,57.18,16600.0,50.6306,50.6395,50.4362,50.5334,16600.0
2006-01-11 14:10:00,57.18,57.32,57.14,57.22,16700.0,50.5334,50.6572,50.4981,50.5688,16700.0
2006-01-11 14:20:00,57.23,57.29,57.16,57.17,13000.0,50.5776,50.6306,50.5157,50.5246,13000.0
2006-01-11 14:30:00,57.19,57.22,57.11,57.2,17900.0,50.5423,50.5688,50.4716,50.5511,17900.0
2006-01-11 14:40:00,57.21,57.22,57.12,57.12,16500.0,50.5599,50.5688,50.4804,50.4804,16500.0
2006-01-11 14:50:00,57.11,57.25,57.11,57.19,19300.0,50.4716,50.5953,50.4716,50.5423,19300.0
2006-01-11 15:00:00,57.19,57.2,57.05,57.06,31000.0,50.5423,50.5511,50.4185,50.4274,31000.0
2006-01-11 15:10:00,57.05,57.16,57.04,57.12,29000.0,50.4185,50.5157,50.4097,50.4804,29000.0
2006-01-11 15:20:00,57.13,57.21,57.01,57.05,43900.0,50.4892,50.5599,50.3832,50.4185,43900.0
2006-01-11 15:30:00,57.03,57.03,56.89,56.91,41700.0,50.4009,50.4009,50.2771,50.2948,41700.0
2006-01-11 15:40:00,56.9,56.91,56.79,56.81,50300.0,50.286,50.2948,50.1888,50.2064,50300.0
2006-01-11 15:50:00,56.81,56.87,56.76,56.81,75500.0,50.2064,50.2595,50.1622,50.2064,75500.0
2006-01-12 09:30:00,56.43,56.45,56.09,56.25,52400.0,49.8706,49.8883,49.5701,49.7115,52400.0
2006-01-12 09:40:00,56.27,56.37,56.01,56.26,67700.0,49.7292,49.8176,49.4994,49.7204,67700.0
2006-01-12 09:50:00,56.29,56.77,56.2,56.58,51900.0,49.7469,50.1711,49.6673,50.0032,51900.0
2006-01-12 10:00:00,56.57,56.59,56.49,56.58,32300.0,49.9943,50.012,49.9236,50.0032,32300.0
2006-01-12 10:10:00,56.53,56.67,56.51,56.67,36300.0,49.959,50.0827,49.9413,50.0827,36300.0
2006-01-12 10:20:00,56.66,56.91,56.63,56.81,27300.0,50.0739,50.2948,50.0474,50.2064,27300.0
2006-01-12 10:30:00,56.82,56.86,56.72,56.83,37000.0,50.2153,50.2506,50.1269,50.2241,37000.0
2006-01-12 10:40:00,56.81,56.91,56.77,56.91,18600.0,50.2064,50.2948,50.1711,50.2948,18600.0
2006-01-12 10:50:00,56.91,57.16,56.91,57.13,29000.0,50.2948,50.5157,50.2948,50.4892,29000.0
2006-01-12 11:00:00,57.13,57.22,57.04,57.11,27100.0,50.4892,50.5688,50.4097,50.4716,27100.0
2006-01-12 11:10:00,57.11,57.21,57.04,57.15,20300.0,50.4716,50.5599,50.4097,50.5069,20300.0
2006-01-12 11:20:00,57.16,57.17,57.08,57.11,15700.0,50.5157,50.5246,50.445,50.4716,15700.0
2006-01-12 11:30:00,57.12,57.12,56.9,56.93,24600.0,50.4804,50.4804,50.286,50.3125,24600.0
2006-01-12 11:40:00,56.93,56.99,56.93,56.98,22400.0,50.3125,50.3655,50.3125,50.3567,22400.0
2006-01-12 11:50:00,56.98,57.08,56.91,57.08,29600.0,50.3567,50.445,50.2948,50.445,29600.0
2006-01-12 12:00:00,57.09,57.11,56.9,56.94,23400.0,50.4539,50.4716,50.286,50.3213,23400.0
2006-01-12 12:10:00,56.95,56.97,56.93,56.93,8100.0,50.3302,50.3478,50.3125,50.3125,8100.0
2006-01-12 12:20:00,56.94,57.04,56.9,56.92,18100.0,50.3213,50.4097,50.286,50.3036,18100.0
2006-01-12 12:30:00,56.93,57.08,56.93,57.05,15600.0,50.3125,50.445,50.3125,50.4185,15600.0
2006-01-12 12:40:00,57.05,57.12,57.03,57.08,9800.0,50.4185,50.4804,50.4009,50.445,9800.0
2006-01-12 12:50:00,57.09,57.16,57.03,57.05,10300.0,50.4539,50.5157,50.4009,50.4185,10300.0
2006-01-12 13:00:00,57.04,57.11,57.04,57.06,11700.0,50.4097,50.4716,50.4097,50.4274,11700.0
2006-01-12 13:10:00,57.06,57.22,57.06,57.22,8900.0,50.4274,50.5688,50.4274,50.5688,8900.0
2006-01-12 13:20:00,57.23,57.24,57.16,57.19,15900.0,50.5776,50.5864,50.5157,50.5423,15900.0
2006-01-12 13:30:00,57.19,57.19,57.14,57.15,19000.0,50.5423,50.5423,50.4981,50.5069,19000.0
2006-01-12 13:40:00,57.15,57.16,57.06,57.09,10300.0,50.5069,50.5157,50.4274,50.4539,10300.0
2006-01-12 13:50:00,57.08,57.11,56.97,56.98,11600.0,50.445,50.4716,50.3478,50.3567,11600.0
2006-01-12 14:00:00,56.97,56.98,56.78,56.83,16000.0,50.3478,50.3567,50.1799,50.2241,16000.0
2006-01-12 14:10:00,56.84,56.95,56.82,56.95,12800.0,50.2329,50.3302,50.2153,50.3302,12800.0
2006-01-12 14:20:00,56.94,57.0,56.93,56.93,10000.0,50.3213,50.3743,50.3125,50.3125,10000.0
2006-01-12 14:30:00,56.92,56.92,56.74,56.74,12400.0,50.3036,50.3036,50.1446,50.1446,12400.0
2006-01-12 14:40:00,56.73,56.89,56.73,56.79,15500.0,50.1357,50.2771,50.1357,50.1888,15500.0
2006-01-12 14:50:00,56.8,56.83,56.78,56.79,11300.0,50.1976,50.2241,50.1799,50.1888,11300.0
2006-01-12 15:00:00,56.78,56.78,56.69,56.74,13100.0,50.1799,50.1799,50.1004,50.1446,13100.0
2006-01-12 15:10:00,56.75,56.86,56.75,56.86,15800.0,50.1534,50.2506,50.1534,50.2506,15800.0
2006-01-12 15:20:00,56.86,56.88,56.66,56.69,20700.0,50.2506,50.2683,50.0739,50.1004,20700.0
2006-01-12 15:30:00,56.69,56.89,56.69,56.88,27800.0,50.1004,50.2771,50.1004,50.2683,27800.0
2006-01-12 15:40:00,56.88,56.89,56.75,56.79,46200.0,50.2683,50.2771,50.1534,50.1888,46200.0
2006-01-12 15:50:00,56.79,56.81,56.75,56.81,38000.0,50.1888,50.2064,50.1534,50.2064,38000.0
2006-01-13 09:30:00,56.48,56.49,55.71,56.0,114200.0,49.9148,49.9236,49.2343,49.4906,114200.0
2006-01-13 09:40:00,56.0,56.02,55.86,56.0,75100.0,49.4906,49.5083,49.3669,49.4906,75100.0
2006-01-13 09:50:00,56.0,56.15,55.85,55.88,97600.0,49.4906,49.6232,49.358,49.3845,97600.0
2006-01-13 10:00:00,55.92,56.14,55.92,56.03,31100.0,49.4199,49.6143,49.4199,49.5171,31100.0
2006-01-13 10:10:00,56.01,56.09,55.93,55.93,64600.0,49.4994,49.5701,49.4287,49.4287,64600.0
2006-01-13 10:20:00,55.95,56.06,55.92,56.06,147300.0,49.4464,49.5436,49.4199,49.5436,147300.0
2006-01-13 10:30:00,56.07,56.15,56.03,56.14,10900.0,49.5525,49.6232,49.5171,49.6143,10900.0
2006-01-13 10:40:00,56.14,56.25,56.12,56.12,126600.0,49.6143,49.7115,49.5966,49.5966,126600.0
2006-01-13 10:50:00,56.13,56.26,56.08,56.21,38800.0,49.6055,49.7204,49.5613,49.6762,38800.0
2006-01-13 11:00:00,56.21,56.23,56.12,56.2,41000.0,49.6762,49.6939,49.5966,49.6673,41000.0
2006-01-13 11:10:00,56.2,56.2,56.16,56.19,66100.0,49.6673,49.6673,49.632,49.6585,66100.0
2006-01-13 11:20:00,56.18,56.19,56.14,56.14,54200.0,49.6497,49.6585,49.6143,49.6143,54200.0
2006-01-13 11:30:00,56.12,56.23,56.09,56.1,33200.0,49.5966,49.6939,49.5701,49.579,33200.0
2006-01-13 11:40:00,56.11,56.18,56.1,56.15,15800.0,49.5878,49.6497,49.579,49.6232,15800.0
2006-01-13 11:50:00,56.16,56.19,56.16,56.18,27000.0,49.632,49.6585,49.632,49.6497,27000.0
2006-01-13 12:00:00,56.2,56.21,56.17,56.19,14200.0,49.6673,49.6762,49.6408,49.6585,14200.0
2006-01-13 12:10:00,56.19,56.23,56.17,56.17,12500.0,49.6585,49.6939,49.6408,49.6408,12500.0
2006-01-13 12:20:00,56.18,56.32,56.17,56.32,20900.0,49.6497,49.7734,49.6408,49.7734,20900.0
2006-01-13 12:30:00,56.3,56.46,56.27,56.46,72000.0,49.7557,49.8971,49.7292,49.8971,72000.0
2006-01-13 12:40:00,56.46,56.48,56.32,56.32,37000.0,49.8971,49.9148,49.7734,49.7734,37000.0
2006-01-13 12:50:00,56.32,56.46,56.3,56.46,16600.0,49.7734,49.8971,49.7557,49.8971,16600.0
2006-01-13 13:00:00,56.43,56.5,56.42,56.5,16200.0,49.8706,49.9325,49.8618,49.9325,16200.0
2006-01-13 13:10:00,56.48,56.49,56.41,56.45,10300.0,49.9148,49.9236,49.8529,49.8883,10300.0
2006-01-13 13:20:00,56.42,56.54,56.41,56.52,16400.0,49.8618,49.9678,49.8529,49.9501,16400.0
2006-01-13 13:30:00,56.5,56.53,56.48,56.52,12700.0,49.9325,49.959,49.9148,49.9501,12700.0
2006-01-13 13:40:00,56.52,56.54,56.46,56.46,11500.0,49.9501,49.9678,49.8971,49.8971,11500.0
2006-01-13 13:50:00,56.49,56.83,56.49,56.73,93900.0,49.9236,50.2241,49.9236,50.1357,93900.0
2006-01-13 14:00:00,56.74,56.74,56.69,56.7,12700.0,50.1446,50.1446,50.1004,50.1092,12700.0
2006-01-13 14:10:00,56.7,56.78,56.67,56.78,36600.0,50.1092,50.1799,50.0827,50.1799,36600.0
2006-01-13 14:20:00,56.78,56.83,56.69,56.7,16900.0,50.1799,50.2241,50.1004,50.1092,16900.0
2006-01-13 14:30:00,56.69,56.76,56.69,56.75,15400.0,50.1004,50.1622,50.1004,50.1534,15400.0
2006-01-13 14:40:00,56.75,56.83,56.74,56.79,18200.0,50.1534,50.2241,50.1446,50.1888,18200.0
2006-01-13 14:50:00,56.79,56.84,56.73,56.73,19100.0,50.1888,50.2329,50.1357,50.1357,19100.0
2006-01-13 15:00:00,56.74,56.75,56.6,56.6,37000.0,50.1446,50.1534,50.0208,50.0208,37000.0
2006-01-13 15:10:00,56.61,56.61,56.43,56.48,49400.0,50.0297,50.0297,49.8706,49.9148,49400.0
2006-01-13 15:20:00,56.48,56.54,56.47,56.51,30300.0,49.9148,49.9678,49.906,49.9413,30300.0
2006-01-13 15:30:00,56.5,56.52,56.43,56.47,27600.0,49.9325,49.9501,49.8706,49.906,27600.0
2006-01-13 15:40:00,56.47,56.5,56.46,56.49,27000.0,49.906,49.9325,49.8971,49.9236,27000.0
2006-01-13 15:50:00,56.47,56.57,56.47,56.53,74800.0,49.906,49.9943,49.906,49.959,74800.0
2006-01-17 09:30:00,56.05,56.3,56.05,56.24,50400.0,49.5348,49.7557,49.5348,49.7027,50400.0
2006-01-17 09:40:00,56.29,56.31,56.15,56.21,26300.0,49.7469,49.7646,49.6232,49.6762,26300.0
2006-01-17 09:50:00,56.25,56.27,56.0,56.04,28000.0,49.7115,49.7292,49.4906,49.5259,28000.0
2006-01-17 10:00:00,56.05,56.1,55.9,55.91,56400.0,49.5348,49.579,49.4022,49.411,56400.0
2006-01-17 10:10:00,55.91,56.0,55.76,55.8,60100.0,49.411,49.4906,49.2785,49.3138,60100.0
2006-01-17 10:20:00,55.8,55.82,55.75,55.81,24100.0,49.3138,49.3315,49.2696,49.3227,24100.0
2006-01-17 10:30:00,55.8,55.82,55.75,55.75,32900.0,49.3138,49.3315,49.2696,49.2696,32900.0
2006-01-17 10:40:00,55.75,55.79,55.75,55.77,23300.0,49.2696,49.305,49.2696,49.2873,23300.0
2006-01-17 10:50:00,55.77,55.78,55.73,55.77,30500.0,49.2873,49.2962,49.252,49.2873,30500.0
2006-01-17 11:00:00,55.76,55.8,55.73,55.79,29700.0,49.2785,49.3138,49.252,49.305,29700.0
2006-01-17 11:10:00,55.79,55.82,55.77,55.79,25900.0,49.305,49.3315,49.2873,49.305,25900.0
2006-01-17 11:20:00,55.79,55.85,55.75,55.82,13000.0,49.305,49.358,49.2696,49.3315,13000.0
2006-01-17 11:30:00,55.83,55.86,55.78,55.79,36100.0,49.3403,49.3669,49.2962,49.305,36100.0
2006-01-17 11:40:00,55.79,55.83,55.78,55.81,11100.0,49.305,49.3403,49.2962,49.3227,11100.0
2006-01-17 11:50:00,55.82,55.83,55.78,55.79,73900.0,49.3315,49.3403,49.2962,49.305,73900.0
2006-01-17 12:00:00,55.8,55.83,55.74,55.74,17500.0,49.3138,49.3403,49.2608,49.2608,17500.0
2006-01-17 12:10:00,55.76,55.8,55.73,55.75,13800.0,49.2785,49.3138,49.252,49.2696,13800.0
2006-01-17 12:20:00,55.76,55.78,55.74,55.75,26300.0,49.2785,49.2962,49.2608,49.2696,26300.0
2006-01-17 12:30:00,55.75,55.83,55.74,55.78,19800.0,49.2696,49.3403,49.2608,49.2962,19800.0
2006-01-17 12:40:00,55.78,55.8,55.7,55.7,15900.0,49.2962,49.3138,49.2255,49.2255,15900.0
2006-01-17 12:50:00,55.71,55.71,55.57,55.61,26100.0,49.2343,49.2343,49.1106,49.1459,26100.0
2006-01-17 13:00:00,55.61,55.67,55.58,55.65,64100.0,49.1459,49.1989,49.1194,49.1813,64100.0
2006-01-17 13:10:00,55.65,55.66,55.58,55.59,18700.0,49.1813,49.1901,49.1194,49.1282,18700.0
2006-01-17 13:20:00,55.59,55.64,55.54,55.58,25400.0,49.1282,49.1724,49.0841,49.1194,25400.0
2006-01-17 13:30:00,55.58,55.75,55.58,55.73,21500.0,49.1194,49.2696,49.1194,49.252,21500.0
2006-01-17 13:40:00,55.73,55.78,55.7,55.7,28700.0,49.252,49.2962,49.2255,49.2255,28700.0
2006-01-17 13:50:00,55.7,55.9,55.68,55.81,37600.0,49.2255,49.4022,49.2078,49.3227,37600.0
2006-01-17 14:00:00,55.8,55.81,55.71,55.75,50400.0,49.3138,49.3227,49.2343,49.2696,50400.0
2006-01-17 14:10:00,55.75,55.78,55.62,55.63,35200.0,49.2696,49.2962,49.1548,49.1636,35200.0
2006-01-17 14:20:00,55.63,55.68,55.6,55.61,28300.0,49.1636,49.2078,49.1371,49.1459,28300.0
2006-01-17 14:30:00,55.61,55.68,55.61,55.68,60600.0,49.1459,49.2078,49.1459,49.2078,60600.0
2006-01-17 14:40:00,55.66,55.68,55.61,55.68,23000.0,49.1901,49.2078,49.1459,49.2078,23000.0
2006-01-17 14:50:00,55.68,55.75,55.65,55.75,31200.0,49.2078,49.2696,49.1813,49.2696,31200.0
2006-01-17 15:00:00,55.75,55.86,55.71,55.86,36600.0,49.2696,49.3669,49.2343,49.3669,36600.0
2006-01-17 15:10:00,55.86,55.91,55.85,55.85,40900.0,49.3669,49.411,49.358,49.358,40900.0
2006-01-17 15:20:00,55.85,55.86,55.76,55.78,36200.0,49.358,49.3669,49.2785,49.2962,36200.0
2006-01-17 15:30:00,55.77,55.8,55.71,55.71,70700.0,49.2873,49.3138,49.2343,49.2343,70700.0
2006-01-17 15:40:00,55.71,55.75,55.66,55.66,52500.0,49.2343,49.2696,49.1901,49.1901,52500.0
2006-01-17 15:50:00,55.66,55.69,55.63,55.64,108100.0,49.1901,49.2166,49.1636,49.1724,108100.0
2006-01-18 09:30:00,55.66,56.61,55.66,56.26,60600.0,49.1901,50.0297,49.1901,49.7204,60600.0
2006-01-18 09:40:00,56.31,56.45,56.29,56.42,29900.0,49.7646,49.8883,49.7469,49.8618,29900.0
2006-01-18 09:50:00,56.42,56.71,56.38,56.66,33600.0,49.8618,50.1181,49.8264,50.0739,33600.0
2006-01-18 10:00:00,56.67,57.21,56.66,57.15,36600.0,50.0827,50.5599,50.0739,50.5069,36600.0
2006-01-18 10:10:00,57.15,57.34,57.09,57.32,59700.0,50.5069,50.6748,50.4539,50.6572,59700.0
2006-01-18 10:20:00,57.33,57.44,57.23,57.41,54900.0,50.666,50.7632,50.5776,50.7367,54900.0
2006-01-18 10:30:00,57.41,57.56,57.35,57.39,48500.0,50.7367,50.8693,50.6837,50.719,48500.0
2006-01-18 10:40:00,57.36,57.52,57.35,57.41,27300.0,50.6925,50.8339,50.6837,50.7367,27300.0
2006-01-18 10:50:00,57.43,57.72,57.43,57.56,47500.0,50.7544,51.0107,50.7544,50.8693,47500.0
2006-01-18 11:00:00,57.53,57.61,57.42,57.51,39600.0,50.8427,50.9134,50.7455,50.8251,39600.0
2006-01-18 11:10:00,57.54,57.54,57.3,57.33,31900.0,50.8516,50.8516,50.6395,50.666,31900.0
2006-01-18 11:20:00,57.36,57.48,57.35,57.44,28100.0,50.6925,50.7986,50.6837,50.7632,28100.0
2006-01-18 11:30:00,57.46,57.57,57.37,57.46,23800.0,50.7809,50.8781,50.7013,50.7809,23800.0
2006-01-18 11:40:00,57.43,57.57,57.39,57.5,21900.0,50.7544,50.8781,50.719,50.8162,21900.0
2006-01-18 11:50:00,57.51,57.57,57.5,57.56,21700.0,50.8251,50.8781,50.8162,50.8693,21700.0
2006-01-18 12:00:00,57.56,57.67,57.52,57.57,43600.0,50.8693,50.9665,50.8339,50.8781,43600.0
2006-01-18 12:10:00,57.59,57.61,57.45,57.54,23900.0,50.8958,50.9134,50.772,50.8516,23900.0
2006-01-18 12:20:00,57.55,57.61,57.39,57.57,37500.0,50.8604,50.9134,50.719,50.8781,37500.0
2006-01-18 12:30:00,57.53,57.68,57.53,57.68,19700.0,50.8427,50.9753,50.8427,50.9753,19700.0
2006-01-18 12:40:00,57.67,57.67,57.58,57.58,12400.0,50.9665,50.9665,50.8869,50.8869,12400.0
2006-01-18 12:50:00,57.57,57.66,57.54,57.58,17200.0,50.8781,50.9576,50.8516,50.8869,17200.0
2006-01-18 13:00:00,57.59,57.62,57.52,57.62,15700.0,50.8958,50.9223,50.8339,50.9223,15700.0
2006-01-18 13:10:00,57.61,57.65,57.61,57.65,24800.0,50.9134,50.9488,50.9134,50.9488,24800.0
2006-01-18 13:20:00,57.64,57.83,57.56,57.76,46500.0,50.94,51.1079,50.8693,51.046,46500.0
2006-01-18 13:30:00,57.71,57.71,57.47,57.63,21400.0,51.0018,51.0018,50.7897,50.9311,21400.0
2006-01-18 13:40:00,57.65,57.66,57.46,57.58,21900.0,50.9488,50.9576,50.7809,50.8869,21900.0
2006-01-18 13:50:00,57.58,57.64,57.56,57.6,12800.0,50.8869,50.94,50.8693,50.9046,12800.0
2006-01-18 14:00:00,57.6,57.65,57.5,57.5,28900.0,50.9046,50.9488,50.8162,50.8162,28900.0
2006-01-18 14:10:00,57.55,57.58,57.48,57.52,35700.0,50.8604,50.8869,50.7986,50.8339,35700.0
2006-01-18 14:20:00,57.53,57.59,57.5,57.54,22100.0,50.8427,50.8958,50.8162,50.8516,22100.0
2006-01-18 14:30:00,57.53,57.59,57.47,57.54,20200.0,50.8427,50.8958,50.7897,50.8516,20200.0
2006-01-18 14:40:00,57.54,57.56,57.44,57.49,77100.0,50.8516,50.8693,50.7632,50.8074,77100.0
2006-01-18 14:50:00,57.49,57.51,57.39,57.49,35800.0,50.8074,50.8251,50.719,50.8074,35800.0
2006-01-18 15:00:00,57.49,57.7,57.48,57.69,30100.0,50.8074,50.993,50.7986,50.9841,30100.0
2006-01-18 15:10:00,57.7,57.8,57.6,57.61,77000.0,50.993,51.0814,50.9046,50.9134,77000.0
2006-01-18 15:20:00,57.62,57.72,57.6,57.69,40100.0,50.9223,51.0107,50.9046,50.9841,40100.0
2006-01-18 15:30:00,57.65,57.72,57.5,57.5,56400.0,50.9488,51.0107,50.8162,50.8162,56400.0
2006-01-18 15:40:00,57.5,57.71,57.46,57.6,57900.0,50.8162,51.0018,50.7809,50.9046,57900.0
2006-01-18 15:50:00,57.61,57.71,57.6,57.67,90700.0,50.9134,51.0018,50.9046,50.9665,90700.0
2006-01-19 09:30:00,57.92,58.26,57.92,58.03,78900.0,51.1874,51.4879,51.1874,51.2846,78900.0
2006-01-19 09:40:00,58.0,58.03,57.81,57.87,247400.0,51.2581,51.2846,51.0902,51.1432,247400.0
2006-01-19 09:50:00,57.85,57.88,57.7,57.73,171900.0,51.1255,51.1521,50.993,51.0195,171900.0
2006-01-19 10:00:00,57.73,58.11,57.6,57.63,87000.0,51.0195,51.3553,50.9046,50.9311,87000.0
2006-01-19 10:10:00,57.64,57.9,57.33,57.34,54600.0,50.94,51.1697,50.666,50.6748,54600.0
2006-01-19 10:20:00,57.33,57.33,57.01,57.05,119800.0,50.666,50.666,50.3832,50.4185,119800.0
2006-01-19 10:30:00,57.0,57.26,56.85,56.85,87600.0,50.3743,50.6041,50.2418,50.2418,87600.0
2006-01-19 10:40:00,56.85,56.85,56.63,56.71,84000.0,50.2418,50.2418,50.0474,50.1181,84000.0
2006-01-19 10:50:00,56.68,56.85,56.59,56.63,56300.0,50.0915,50.2418,50.012,50.0474,56300.0
2006-01-19 11:00:00,56.63,56.66,56.48,56.49,81000.0,50.0474,50.0739,49.9148,49.9236,81000.0
2006-01-19 11:10:00,56.49,56.5,56.17,56.17,53900.0,49.9236,49.9325,49.6408,49.6408,53900.0
2006-01-19 11:20:00,56.18,56.18,56.01,56.11,96300.0,49.6497,49.6497,49.4994,49.5878,96300.0
2006-01-19 11:30:00,56.11,56.31,56.0,56.02,101700.0,49.5878,49.7646,49.4906,49.5083,101700.0
2006-01-19 11:40:00,56.02,56.04,55.87,55.96,45900.0,49.5083,49.5259,49.3757,49.4552,45900.0
2006-01-19 11:50:00,55.97,56.26,55.85,56.24,62900.0,49.4641,49.7204,49.358,49.7027,62900.0
2006-01-19 12:00:00,56.24,56.48,56.15,56.33,104300.0,49.7027,49.9148,49.6232,49.7822,104300.0
2006-01-19 12:10:00,56.33,56.46,56.31,56.42,18900.0,49.7822,49.8971,49.7646,49.8618,18900.0
2006-01-19 12:20:00,56.41,56.58,56.41,56.58,34200.0,49.8529,50.0032,49.8529,50.0032,34200.0
2006-01-19 12:30:00,56.59,56.67,56.42,56.42,57700.0,50.012,50.0827,49.8618,49.8618,57700.0
2006-01-19 12:40:00,56.44,56.65,56.4,56.65,44600.0,49.8794,50.065,49.8441,50.065,44600.0
2006-01-19 12:50:00,56.65,56.76,56.64,56.73,15500.0,50.065,50.1622,50.0562,50.1357,15500.0
2006-01-19 13:00:00,56.75,56.86,56.75,56.83,15600.0,50.1534,50.2506,50.1534,50.2241,15600.0
2006-01-19 13:10:00,56.85,56.97,56.85,56.95,12300.0,50.2418,50.3478,50.2418,50.3302,12300.0
2006-01-19 13:20:00,56.98,56.98,56.9,56.93,43700.0,50.3567,50.3567,50.286,50.3125,43700.0
2006-01-19 13:30:00,56.95,57.03,56.95,56.99,41400.0,50.3302,50.4009,50.3302,50.3655,41400.0
2006-01-19 13:40:00,56.99,57.09,56.96,57.09,15300.0,50.3655,50.4539,50.339,50.4539,15300.0
2006-01-19 13:50:00,57.1,57.3,57.1,57.3,17300.0,50.4627,50.6395,50.4627,50.6395,17300.0
2006-01-19 14:00:00,57.29,57.3,57.02,57.07,22500.0,50.6306,50.6395,50.392,50.4362,22500.0
2006-01-19 14:10:00,57.05,57.88,57.05,57.32,33300.0,50.4185,51.1521,50.4185,50.6572,33300.0
2006-01-19 14:20:00,57.3,57.3,57.17,57.19,19600.0,50.6395,50.6395,50.5246,50.5423,19600.0
2006-01-19 14:30:00,57.2,57.25,57.14,57.19,24600.0,50.5511,50.5953,50.4981,50.5423,24600.0
2006-01-19 14:40:00,57.2,57.2,56.92,56.93,45600.0,50.5511,50.5511,50.3036,50.3125,45600.0
2006-01-19 14:50:00,56.93,57.06,56.92,57.02,28100.0,50.3125,50.4274,50.3036,50.392,28100.0
2006-01-19 15:00:00,57.02,57.05,56.86,56.87,29300.0,50.392,50.4185,50.2506,50.2595,29300.0
2006-01-19 15:10:00,56.88,57.0,56.85,56.94,25000.0,50.2683,50.3743,50.2418,50.3213,25000.0
2006-01-19 15:20:00,56.94,57.0,56.94,57.0,36700.0,50.3213,50.3743,50.3213,50.3743,36700.0
2006-01-19 15:30:00,57.0,57.09,56.91,57.09,95600.0,50.3743,50.4539,50.2948,50.4539,95600.0
2006-01-19 15:40:00,57.08,57.11,56.96,56.98,90500.0,50.445,50.4716,50.339,50.3567,90500.0
2006-01-19 15:50:00,56.98,57.0,56.91,56.91,69300.0,50.3567,50.3743,50.2948,50.2948,69300.0
2006-01-20 09:30:00,56.95,56.96,56.26,56.5,67700.0,50.3302,50.339,49.7204,49.9325,67700.0
2006-01-20 09:40:00,56.5,56.79,56.41,56.74,29900.0,49.9325,50.1888,49.8529,50.1446,29900.0
2006-01-20 09:50:00,56.75,56.83,56.56,56.57,18400.0,50.1534,50.2241,49.9855,49.9943,18400.0
2006-01-20 10:00:00,56.61,56.66,56.41,56.66,23200.0,50.0297,50.0739,49.8529,50.0739,23200.0
2006-01-20 10:10:00,56.68,56.74,56.56,56.72,32200.0,50.0915,50.1446,49.9855,50.1269,32200.0
2006-01-20 10:20:00,56.74,56.74,56.49,56.62,24900.0,50.1446,50.1446,49.9236,50.0385,24900.0
2006-01-20 10:30:00,56.63,56.67,56.54,56.54,23300.0,50.0474,50.0827,49.9678,49.9678,23300.0
2006-01-20 10:40:00,56.55,56.55,56.29,56.35,46400.0,49.9767,49.9767,49.7469,49.7999,46400.0
2006-01-20 10:50:00,56.35,56.5,56.35,56.41,35900.0,49.7999,49.9325,49.7999,49.8529,35900.0
2006-01-20 11:00:00,56.4,56.46,56.32,56.38,68300.0,49.8441,49.8971,49.7734,49.8264,68300.0
2006-01-20 11:10:00,56.38,56.39,56.22,56.22,46300.0,49.8264,49.8353,49.685,49.685,46300.0
2006-01-20 11:20:00,56.21,56.21,56.04,56.06,49800.0,49.6762,49.6762,49.5259,49.5436,49800.0
2006-01-20 11:30:00,56.03,56.05,55.9,56.05,71000.0,49.5171,49.5348,49.4022,49.5348,71000.0
2006-01-20 11:40:00,56.04,56.19,55.94,55.99,36700.0,49.5259,49.6585,49.4376,49.4817,36700.0
2006-01-20 11:50:00,56.0,56.1,55.93,55.95,26500.0,49.4906,49.579,49.4287,49.4464,26500.0
2006-01-20 12:00:00,55.95,56.04,55.91,55.94,23600.0,49.4464,49.5259,49.411,49.4376,23600.0
2006-01-20 12:10:00,55.93,56.0,55.88,55.97,37200.0,49.4287,49.4906,49.3845,49.4641,37200.0
2006-01-20 12:20:00,55.97,56.05,55.95,56.01,49200.0,49.4641,49.5348,49.4464,49.4994,49200.0
2006-01-20 12:30:00,56.02,56.05,55.96,55.96,41500.0,49.5083,49.5348,49.4552,49.4552,41500.0
2006-01-20 12:40:00,55.97,56.0,55.92,56.0,28400.0,49.4641,49.4906,49.4199,49.4906,28400.0
2006-01-20 12:50:00,56.0,56.05,55.82,55.85,37900.0,49.4906,49.5348,49.3315,49.358,37900.0
2006-01-20 13:00:00,55.88,55.95,55.81,55.87,24900.0,49.3845,49.4464,49.3227,49.3757,24900.0
2006-01-20 13:10:00,55.87,55.91,55.74,55.74,20300.0,49.3757,49.411,49.2608,49.2608,20300.0
2006-01-20 13:20:00,55.74,55.84,55.7,55.74,36100.0,49.2608,49.3492,49.2255,49.2608,36100.0
2006-01-20 13:30:00,55.74,55.91,55.69,55.82,35100.0,49.2608,49.411,49.2166,49.3315,35100.0
2006-01-20 13:40:00,55.84,55.87,55.7,55.74,34300.0,49.3492,49.3757,49.2255,49.2608,34300.0
2006-01-20 13:50:00,55.76,55.81,55.56,55.56,25500.0,49.2785,49.3227,49.1017,49.1017,25500.0
2006-01-20 14:00:00,55.56,55.57,55.42,55.45,34300.0,49.1017,49.1106,48.978,49.0045,34300.0
2006-01-20 14:10:00,55.45,55.59,55.45,55.48,46500.0,49.0045,49.1282,49.0045,49.031,46500.0
2006-01-20 14:20:00,55.47,55.62,55.46,55.61,48000.0,49.0222,49.1548,49.0134,49.1459,48000.0
2006-01-20 14:30:00,55.61,55.61,55.38,55.39,38500.0,49.1459,49.1459,48.9427,48.9515,38500.0
2006-01-20 14:40:00,55.39,55.43,55.2,55.24,37100.0,48.9515,48.9868,48.7836,48.8189,37100.0
2006-01-20 14:50:00,55.24,55.28,55.17,55.18,41300.0,48.8189,48.8543,48.7571,48.7659,41300.0
2006-01-20 15:00:00,55.18,55.23,55.08,55.18,53000.0,48.7659,48.8101,48.6775,48.7659,53000.0
2006-01-20 15:10:00,55.18,55.3,55.02,55.03,81700.0,48.7659,48.872,48.6245,48.6333,81700.0
2006-01-20 15:20:00,55.02,55.02,54.88,55.02,104900.0,48.6245,48.6245,48.5008,48.6245,104900.0
2006-01-20 15:30:00,55.03,55.09,54.99,55.09,54200.0,48.6333,48.6864,48.598,48.6864,54200.0
2006-01-20 15:40:00,55.09,55.23,55.09,55.15,70400.0,48.6864,48.8101,48.6864,48.7394,70400.0
2006-01-20 15:50:00,55.16,55.29,55.16,55.18,139800.0,48.7482,48.8631,48.7482,48.7659,139800.0
2006-01-23 09:30:00,55.27,55.45,55.25,55.31,30200.0,48.8454,49.0045,48.8278,48.8808,30200.0
2006-01-23 09:40:00,55.31,55.48,55.2,55.28,24400.0,48.8808,49.031,48.7836,48.8543,24400.0
2006-01-23 09:50:00,55.27,55.29,54.89,54.89,53100.0,48.8454,48.8631,48.5096,48.5096,53100.0
2006-01-23 10:00:00,54.9,54.9,54.38,54.42,86600.0,48.5185,48.5185,48.0589,48.0942,86600.0
2006-01-23 10:10:00,54.47,54.71,54.42,54.71,53500.0,48.1384,48.3505,48.0942,48.3505,53500.0
2006-01-23 10:20:00,54.71,54.85,54.64,54.65,33300.0,48.3505,48.4743,48.2887,48.2975,33300.0
2006-01-23 10:30:00,54.65,54.75,54.52,54.69,33700.0,48.2975,48.3859,48.1826,48.3329,33700.0
2006-01-23 10:40:00,54.71,54.8,54.56,54.73,67200.0,48.3505,48.4301,48.218,48.3682,67200.0
2006-01-23 10:50:00,54.7,54.7,54.58,54.66,30400.0,48.3417,48.3417,48.2356,48.3063,30400.0
2006-01-23 11:00:00,54.64,54.71,54.6,54.61,22400.0,48.2887,48.3505,48.2533,48.2622,22400.0
2006-01-23 11:10:00,54.61,54.71,54.61,54.69,26800.0,48.2622,48.3505,48.2622,48.3329,26800.0
2006-01-23 11:20:00,54.69,54.7,54.66,54.69,12100.0,48.3329,48.3417,48.3063,48.3329,12100.0
2006-01-23 11:30:00,54.69,54.7,54.64,54.64,26700.0,48.3329,48.3417,48.2887,48.2887,26700.0
2006-01-23 11:40:00,54.65,54.65,54.55,54.55,23500.0,48.2975,48.2975,48.2091,48.2091,23500.0
2006-01-23 11:50:00,54.55,54.55,54.27,54.36,66100.0,48.2091,48.2091,47.9617,48.0412,66100.0
2006-01-23 12:00:00,54.32,54.48,54.32,54.34,20200.0,48.0059,48.1473,48.0059,48.0235,20200.0
2006-01-23 12:10:00,54.35,54.54,54.31,54.46,14300.0,48.0324,48.2003,47.997,48.1296,14300.0
2006-01-23 12:20:00,54.45,54.46,54.25,54.26,27700.0,48.1208,48.1296,47.944,47.9528,27700.0
2006-01-23 12:30:00,54.25,54.3,54.15,54.26,31700.0,47.944,47.9882,47.8556,47.9528,31700.0
2006-01-23 12:40:00,54.29,54.29,53.81,53.87,71200.0,47.9794,47.9794,47.5552,47.6082,71200.0
2006-01-23 12:50:00,53.87,53.89,53.64,53.79,95700.0,47.6082,47.6259,47.4049,47.5375,95700.0
2006-01-23 13:00:00,53.79,54.1,53.79,54.04,53000.0,47.5375,47.8114,47.5375,47.7584,53000.0
2006-01-23 13:10:00,54.04,54.04,53.94,54.0,76300.0,47.7584,47.7584,47.67,47.7231,76300.0
2006-01-23 13:20:00,54.0,54.01,53.91,54.0,53400.0,47.7231,47.7319,47.6435,47.7231,53400.0
2006-01-23 13:30:00,53.99,54.01,53.85,53.85,39800.0,47.7142,47.7319,47.5905,47.5905,39800.0
2006-01-23 13:40:00,53.85,53.86,53.71,53.71,36200.0,47.5905,47.5993,47.4668,47.4668,36200.0
2006-01-23 13:50:00,53.7,53.76,53.61,53.75,39200.0,47.4579,47.511,47.3784,47.5021,39200.0
2006-01-23 14:00:00,53.73,53.74,53.53,53.54,61600.0,47.4845,47.4933,47.3077,47.3165,61600.0
2006-01-23 14:10:00,53.54,53.54,53.31,53.45,70200.0,47.3165,47.3165,47.1133,47.237,70200.0
2006-01-23 14:20:00,53.43,53.59,53.4,53.55,38400.0,47.2193,47.3607,47.1928,47.3254,38400.0
2006-01-23 14:30:00,53.57,53.85,53.54,53.83,51100.0,47.343,47.5905,47.3165,47.5728,51100.0
2006-01-23 14:40:00,53.84,54.03,53.83,53.96,122200.0,47.5817,47.7496,47.5728,47.6877,122200.0
2006-01-23 14:50:00,53.95,53.95,53.8,53.84,63400.0,47.6789,47.6789,47.5463,47.5817,63400.0
2006-01-23 15:00:00,53.84,53.85,53.65,53.69,43100.0,47.5817,47.5905,47.4137,47.4491,43100.0
2006-01-23 15:10:00,53.7,53.8,53.69,53.79,23800.0,47.4579,47.5463,47.4491,47.5375,23800.0
2006-01-23 15:20:00,53.8,53.88,53.74,53.88,53500.0,47.5463,47.617,47.4933,47.617,53500.0
2006-01-23 15:30:00,53.88,53.95,53.87,53.93,24900.0,47.617,47.6789,47.6082,47.6612,24900.0
2006-01-23 15:40:00,53.93,53.96,53.85,53.9,74500.0,47.6612,47.6877,47.5905,47.6347,74500.0
2006-01-23 15:50:00,53.9,53.95,53.83,53.92,46800.0,47.6347,47.6789,47.5728,47.6524,46800.0
2006-01-24 09:30:00,54.0,54.6,53.98,54.36,37100.0,47.7231,48.2533,47.7054,48.0412,37100.0
2006-01-24 09:40:00,54.3,54.49,54.3,54.32,64300.0,47.9882,48.1561,47.9882,48.0059,64300.0
2006-01-24 09:50:00,54.39,54.53,54.34,54.49,30900.0,48.0677,48.1915,48.0235,48.1561,30900.0
2006-01-24 10:00:00,54.49,54.59,54.42,54.54,35600.0,48.1561,48.2445,48.0942,48.2003,35600.0
2006-01-24 10:10:00,54.52,55.0,54.52,54.67,36200.0,48.1826,48.6068,48.1826,48.3152,36200.0
2006-01-24 10:20:00,54.69,54.78,54.64,54.68,18700.0,48.3329,48.4124,48.2887,48.324,18700.0
2006-01-24 10:30:00,54.68,54.86,54.68,54.83,107300.0,48.324,48.4831,48.324,48.4566,107300.0
2006-01-24 10:40:00,54.82,54.85,54.7,54.71,49400.0,48.4477,48.4743,48.3417,48.3505,49400.0
2006-01-24 10:50:00,54.72,54.73,54.54,54.59,51600.0,48.3594,48.3682,48.2003,48.2445,51600.0
2006-01-24 11:00:00,54.59,54.65,54.58,54.65,52200.0,48.2445,48.2975,48.2356,48.2975,52200.0
2006-01-24 11:10:00,54.67,54.67,54.59,54.64,13500.0,48.3152,48.3152,48.2445,48.2887,13500.0
2006-01-24 11:20:00,54.65,54.69,54.56,54.65,35900.0,48.2975,48.3329,48.218,48.2975,35900.0
2006-01-24 11:30:00,54.65,54.7,54.61,54.64,29400.0,48.2975,48.3417,48.2622,48.2887,29400.0
2006-01-24 11:40:00,54.62,54.73,54.61,54.65,13100.0,48.271,48.3682,48.2622,48.2975,13100.0
2006-01-24 11:50:00,54.61,54.63,54.53,54.56,16200.0,48.2622,48.2798,48.1915,48.218,16200.0
2006-01-24 12:00:00,54.56,54.59,54.48,54.58,16300.0,48.218,48.2445,48.1473,48.2356,16300.0
2006-01-24 12:10:00,54.6,54.63,54.5,54.5,13100.0,48.2533,48.2798,48.1649,48.1649,13100.0
2006-01-24 12:20:00,54.52,54.57,54.5,54.57,13600.0,48.1826,48.2268,48.1649,48.2268,13600.0
2006-01-24 12:30:00,54.58,54.62,54.52,54.62,15200.0,48.2356,48.271,48.1826,48.271,15200.0
2006-01-24 12:40:00,54.61,54.62,54.45,54.48,14800.0,48.2622,48.271,48.1208,48.1473,14800.0
2006-01-24 12:50:00,54.5,54.61,54.49,54.53,26900.0,48.1649,48.2622,48.1561,48.1915,26900.0
2006-01-24 13:00:00,54.51,54.58,54.49,54.52,21700.0,48.1738,48.2356,48.1561,48.1826,21700.0
2006-01-24 13:10:00,54.51,54.62,54.51,54.6,14400.0,48.1738,48.271,48.1738,48.2533,14400.0
2006-01-24 13:20:00,54.6,54.67,54.6,54.66,23000.0,48.2533,48.3152,48.2533,48.3063,23000.0
2006-01-24 13:30:00,54.65,54.69,54.62,54.65,106000.0,48.2975,48.3329,48.271,48.2975,106000.0
2006-01-24 13:40:00,54.65,54.67,54.54,54.57,15100.0,48.2975,48.3152,48.2003,48.2268,15100.0
2006-01-24 13:50:00,54.58,54.62,54.55,54.59,39400.0,48.2356,48.271,48.2091,48.2445,39400.0
2006-01-24 14:00:00,54.59,54.65,54.56,54.65,86600.0,48.2445,48.2975,48.218,48.2975,86600.0
2006-01-24 14:10:00,54.65,54.85,54.62,54.81,17100.0,48.2975,48.4743,48.271,48.4389,17100.0
2006-01-24 14:20:00,54.82,54.99,54.82,54.93,17800.0,48.4477,48.598,48.4477,48.545,17800.0
2006-01-24 14:30:00,54.93,54.99,54.88,54.89,9700.0,48.545,48.598,48.5008,48.5096,9700.0
2006-01-24 14:40:00,54.91,54.98,54.85,54.93,14400.0,48.5273,48.5892,48.4743,48.545,14400.0
2006-01-24 14:50:00,54.93,55.06,54.93,54.98,23800.0,48.545,48.6599,48.545,48.5892,23800.0
2006-01-24 15:00:00,54.97,55.02,54.96,54.97,15800.0,48.5803,48.6245,48.5715,48.5803,15800.0
2006-01-24 15:10:00,54.96,55.03,54.93,55.03,32200.0,48.5715,48.6333,48.545,48.6333,32200.0
2006-01-24 15:20:00,55.04,55.11,54.99,55.11,15000.0,48.6422,48.704,48.598,48.704,15000.0
2006-01-24 15:30:00,55.12,55.19,55.12,55.19,31800.0,48.7129,48.7747,48.7129,48.7747,31800.0
2006-01-24 15:40:00,55.18,55.53,55.18,55.5,130100.0,48.7659,49.0752,48.7659,49.0487,130100.0
2006-01-24 15:50:00,55.49,55.49,55.22,55.22,69700.0,49.0399,49.0399,48.8013,48.8013,69700.0
2006-01-25 09:30:00,55.55,55.86,55.55,55.8,58900.0,49.0929,49.3669,49.0929,49.3138,58900.0
2006-01-25 09:40:00,55.81,56.05,55.76,55.96,75400.0,49.3227,49.5348,49.2785,49.4552,75400.0
2006-01-25 09:50:00,55.96,55.96,55.65,55.66,77700.0,49.4552,49.4552,49.1813,49.1901,77700.0
2006-01-25 10:00:00,55.66,55.71,55.54,55.57,117400.0,49.1901,49.2343,49.0841,49.1106,117400.0
2006-01-25 10:10:00,55.55,55.61,55.44,55.48,77400.0,49.0929,49.1459,48.9957,49.031,77400.0
2006-01-25 10:20:00,55.49,55.64,55.44,55.6,60000.0,49.0399,49.1724,48.9957,49.1371,60000.0
2006-01-25 10:30:00,55.6,55.74,55.5,55.7,52100.0,49.1371,49.2608,49.0487,49.2255,52100.0
2006-01-25 10:40:00,55.68,55.82,55.61,55.76,48600.0,49.2078,49.3315,49.1459,49.2785,48600.0
2006-01-25 10:50:00,55.76,55.83,55.61,55.65,30200.0,49.2785,49.3403,49.1459,49.1813,30200.0
2006-01-25 11:00:00,55.65,55.75,55.61,55.7,78100.0,49.1813,49.2696,49.1459,49.2255,78100.0
2006-01-25 11:10:00,55.7,55.81,55.6,55.62,49400.0,49.2255,49.3227,49.1371,49.1548,49400.0
2006-01-25 11:20:00,55.64,55.85,55.62,55.77,31200.0,49.1724,49.358,49.1548,49.2873,31200.0
2006-01-25 11:30:00,55.77,55.9,55.76,55.9,42000.0,49.2873,49.4022,49.2785,49.4022,42000.0
2006-01-25 11:40:00,55.91,55.91,55.78,55.81,25600.0,49.411,49.411,49.2962,49.3227,25600.0
2006-01-25 11:50:00,55.8,55.9,55.75,55.9,25600.0,49.3138,49.4022,49.2696,49.4022,25600.0
2006-01-25 12:00:00,55.9,55.91,55.8,55.91,25200.0,49.4022,49.411,49.3138,49.411,25200.0
2006-01-25 12:10:00,55.88,55.89,55.7,55.73,34100.0,49.3845,49.3934,49.2255,49.252,34100.0
2006-01-25 12:20:00,55.74,55.74,55.65,55.68,30100.0,49.2608,49.2608,49.1813,49.2078,30100.0
2006-01-25 12:30:00,55.69,55.82,55.69,55.81,47500.0,49.2166,49.3315,49.2166,49.3227,47500.0
2006-01-25 12:40:00,55.81,55.84,55.76,55.81,59400.0,49.3227,49.3492,49.2785,49.3227,59400.0
2006-01-25 12:50:00,55.83,55.83,55.76,55.8,21900.0,49.3403,49.3403,49.2785,49.3138,21900.0
2006-01-25 13:00:00,55.81,55.86,55.76,55.84,24300.0,49.3227,49.3669,49.2785,49.3492,24300.0
2006-01-25 13:10:00,55.84,55.94,55.83,55.94,76000.0,49.3492,49.4376,49.3403,49.4376,76000.0
2006-01-25 13:20:00,55.93,56.16,55.89,56.06,74700.0,49.4287,49.632,49.3934,49.5436,74700.0
2006-01-25 13:30:00,56.07,56.07,56.0,56.01,65900.0,49.5525,49.5525,49.4906,49.4994,65900.0
2006-01-25 13:40:00,55.99,55.99,55.81,55.87,32600.0,49.4817,49.4817,49.3227,49.3757,32600.0
2006-01-25 13:50:00,55.85,55.94,55.72,55.92,39900.0,49.358,49.4376,49.2431,49.4199,39900.0
2006-01-25 14:00:00,55.9,55.98,55.88,55.91,54200.0,49.4022,49.4729,49.3845,49.411,54200.0
2006-01-25 14:10:00,55.91,55.91,55.83,55.86,45800.0,49.411,49.411,49.3403,49.3669,45800.0
2006-01-25 14:20:00,55.86,55.93,55.84,55.84,65000.0,49.3669,49.4287,49.3492,49.3492,65000.0
2006-01-25 14:30:00,55.83,55.83,55.7,55.75,108600.0,49.3403,49.3403,49.2255,49.2696,108600.0
2006-01-25 14:40:00,55.75,55.75,55.53,55.55,77700.0,49.2696,49.2696,49.0752,49.0929,77700.0
2006-01-25 14:50:00,55.53,55.57,55.46,55.47,146600.0,49.0752,49.1106,49.0134,49.0222,146600.0
2006-01-25 15:00:00,55.47,55.52,55.39,55.42,87900.0,49.0222,49.0664,48.9515,48.978,87900.0
2006-01-25 15:10:00,55.41,55.52,55.41,55.49,40000.0,48.9692,49.0664,48.9692,49.0399,40000.0
2006-01-25 15:20:00,55.51,55.65,55.47,55.64,66500.0,49.0575,49.1813,49.0222,49.1724,66500.0
2006-01-25 15:30:00,55.65,55.67,55.56,55.61,58700.0,49.1813,49.1989,49.1017,49.1459,58700.0
2006-01-25 15:40:00,55.61,55.78,55.61,55.74,91000.0,49.1459,49.2962,49.1459,49.2608,91000.0
2006-01-25 15:50:00,55.74,55.8,55.62,55.67,122100.0,49.2608,49.3138,49.1548,49.1989,122100.0
2006-01-26 09:30:00,54.7,55.1,54.7,55.04,200500.0,48.3417,48.6952,48.3417,48.6422,200500.0
2006-01-26 09:40:00,55.05,55.05,54.65,54.85,123500.0,48.651,48.651,48.2975,48.4743,123500.0
2006-01-26 09:50:00,54.81,54.84,54.49,54.58,192000.0,48.4389,48.4654,48.1561,48.2356,192000.0
2006-01-26 10:00:00,54.59,54.59,54.32,54.55,119500.0,48.2445,48.2445,48.0059,48.2091,119500.0
2006-01-26 10:10:00,54.55,54.57,54.35,54.41,66400.0,48.2091,48.2268,48.0324,48.0854,66400.0
2006-01-26 10:20:00,54.3,54.35,54.22,54.25,171000.0,47.9882,48.0324,47.9175,47.944,171000.0
2006-01-26 10:30:00,54.25,54.33,54.19,54.28,213700.0,47.944,48.0147,47.891,47.9705,213700.0
2006-01-26 10:40:00,54.27,54.3,54.05,54.07,135000.0,47.9617,47.9882,47.7673,47.7849,135000.0
2006-01-26 10:50:00,54.07,54.3,53.69,53.69,120100.0,47.7849,47.9882,47.4491,47.4491,120100.0
2006-01-26 11:00:00,53.69,53.78,53.45,53.73,126900.0,47.4491,47.5286,47.237,47.4845,126900.0
2006-01-26 11:10:00,53.73,53.97,53.71,53.96,57000.0,47.4845,47.6966,47.4668,47.6877,57000.0
2006-01-26 11:20:00,53.97,54.3,53.93,54.29,122500.0,47.6966,47.9882,47.6612,47.9794,122500.0
2006-01-26 11:30:00,54.29,54.52,54.29,54.44,88400.0,47.9794,48.1826,47.9794,48.1119,88400.0
2006-01-26 11:40:00,54.45,54.66,54.45,54.63,62500.0,48.1208,48.3063,48.1208,48.2798,62500.0
2006-01-26 11:50:00,54.62,54.91,54.62,54.85,40600.0,48.271,48.5273,48.271,48.4743,40600.0
2006-01-26 12:00:00,54.85,54.88,54.78,54.87,61300.0,48.4743,48.5008,48.4124,48.4919,61300.0
2006-01-26 12:10:00,54.86,54.95,54.86,54.95,18300.0,48.4831,48.5626,48.4831,48.5626,18300.0
2006-01-26 12:20:00,54.95,55.28,54.95,55.03,90800.0,48.5626,48.8543,48.5626,48.6333,90800.0
2006-01-26 12:30:00,55.03,55.04,54.76,54.77,56400.0,48.6333,48.6422,48.3947,48.4036,56400.0
2006-01-26 12:40:00,54.77,54.89,54.77,54.79,28400.0,48.4036,48.5096,48.4036,48.4212,28400.0
2006-01-26 12:50:00,54.79,54.79,54.6,54.6,30300.0,48.4212,48.4212,48.2533,48.2533,30300.0
2006-01-26 13:00:00,54.61,54.85,54.61,54.84,34300.0,48.2622,48.4743,48.2622,48.4654,34300.0
2006-01-26 13:10:00,54.87,54.96,54.84,54.91,28900.0,48.4919,48.5715,48.4654,48.5273,28900.0
2006-01-26 13:20:00,54.9,54.95,54.85,54.9,31800.0,48.5185,48.5626,48.4743,48.5185,31800.0
2006-01-26 13:30:00,54.88,54.88,54.83,54.85,17000.0,48.5008,48.5008,48.4566,48.4743,17000.0
2006-01-26 13:40:00,54.85,54.88,54.8,54.83,34600.0,48.4743,48.5008,48.4301,48.4566,34600.0
2006-01-26 13:50:00,54.83,54.88,54.78,54.79,32400.0,48.4566,48.5008,48.4124,48.4212,32400.0
2006-01-26 14:00:00,54.8,54.84,54.78,54.79,38900.0,48.4301,48.4654,48.4124,48.4212,38900.0
2006-01-26 14:10:00,54.78,54.81,54.71,54.79,26000.0,48.4124,48.4389,48.3505,48.4212,26000.0
2006-01-26 14:20:00,54.79,54.81,54.73,54.74,27500.0,48.4212,48.4389,48.3682,48.377,27500.0
2006-01-26 14:30:00,54.74,54.74,54.66,54.69,32200.0,48.377,48.377,48.3063,48.3329,32200.0
2006-01-26 14:40:00,54.69,54.77,54.69,54.75,50700.0,48.3329,48.4036,48.3329,48.3859,50700.0
2006-01-26 14:50:00,54.75,54.8,54.74,54.74,39700.0,48.3859,48.4301,48.377,48.377,39700.0
2006-01-26 15:00:00,54.73,54.85,54.72,54.82,39500.0,48.3682,48.4743,48.3594,48.4477,39500.0
2006-01-26 15:10:00,54.83,54.83,54.71,54.83,39600.0,48.4566,48.4566,48.3505,48.4566,39600.0
2006-01-26 15:20:00,54.84,54.95,54.81,54.87,59300.0,48.4654,48.5626,48.4389,48.4919,59300.0
2006-01-26 15:30:00,54.87,54.98,54.76,54.76,87200.0,48.4919,48.5892,48.3947,48.3947,87200.0
2006-01-26 15:40:00,54.76,54.94,54.76,54.86,101200.0,48.3947,48.5538,48.3947,48.4831,101200.0
2006-01-26 15:50:00,54.85,54.9,54.78,54.87,90700.0,48.4743,48.5185,48.4124,48.4919,90700.0
2006-01-27 09:30:00,55.3,55.5,55.1,55.3,35900.0,48.872,49.0487,48.6952,48.872,35900.0
2006-01-27 09:40:00,55.3,55.64,55.3,55.61,39000.0,48.872,49.1724,48.872,49.1459,39000.0
2006-01-27 09:50:00,55.59,55.62,55.52,55.61,38900.0,49.1282,49.1548,49.0664,49.1459,38900.0
2006-01-27 10:00:00,55.62,56.2,55.62,55.78,50200.0,49.1548,49.6673,49.1548,49.2962,50200.0
2006-01-27 10:10:00,55.79,55.96,55.77,55.92,32900.0,49.305,49.4552,49.2873,49.4199,32900.0
2006-01-27 10:20:00,55.9,55.92,55.82,55.85,94000.0,49.4022,49.4199,49.3315,49.358,94000.0
2006-01-27 10:30:00,55.85,55.93,55.76,55.76,29900.0,49.358,49.4287,49.2785,49.2785,29900.0
2006-01-27 10:40:00,55.78,55.92,55.78,55.85,39800.0,49.2962,49.4199,49.2962,49.358,39800.0
2006-01-27 10:50:00,55.86,56.13,55.85,56.13,47400.0,49.3669,49.6055,49.358,49.6055,47400.0
2006-01-27 11:00:00,56.13,56.17,55.79,55.85,72300.0,49.6055,49.6408,49.305,49.358,72300.0
2006-01-27 11:10:00,55.85,55.9,55.77,55.82,46800.0,49.358,49.4022,49.2873,49.3315,46800.0
2006-01-27 11:20:00,55.82,55.9,55.72,55.88,35400.0,49.3315,49.4022,49.2431,49.3845,35400.0
2006-01-27 11:30:00,55.89,55.92,55.79,55.9,28900.0,49.3934,49.4199,49.305,49.4022,28900.0
2006-01-27 11:40:00,55.88,55.99,55.85,55.99,52500.0,49.3845,49.4817,49.358,49.4817,52500.0
2006-01-27 11:50:00,55.99,56.23,55.99,56.13,77600.0,49.4817,49.6939,49.4817,49.6055,77600.0
2006-01-27 12:00:00,56.13,56.13,55.97,56.0,31000.0,49.6055,49.6055,49.4641,49.4906,31000.0
2006-01-27 12:10:00,56.0,56.02,55.95,56.0,25700.0,49.4906,49.5083,49.4464,49.4906,25700.0
2006-01-27 12:20:00,56.01,56.2,56.0,56.1,69000.0,49.4994,49.6673,49.4906,49.579,69000.0
2006-01-27 12:30:00,56.12,56.12,56.0,56.0,28200.0,49.5966,49.5966,49.4906,49.4906,28200.0
2006-01-27 12:40:00,56.0,56.04,55.95,55.98,19200.0,49.4906,49.5259,49.4464,49.4729,19200.0
2006-01-27 12:50:00,55.96,56.05,55.92,56.0,18200.0,49.4552,49.5348,49.4199,49.4906,18200.0
2006-01-27 13:00:00,55.98,55.99,55.84,55.84,8900.0,49.4729,49.4817,49.3492,49.3492,8900.0
2006-01-27 13:10:00,55.84,55.86,55.8,55.8,16800.0,49.3492,49.3669,49.3138,49.3138,16800.0
2006-01-27 13:20:00,55.8,55.92,55.8,55.83,14100.0,49.3138,49.4199,49.3138,49.3403,14100.0
2006-01-27 13:30:00,55.83,55.91,55.76,55.8,21900.0,49.3403,49.411,49.2785,49.3138,21900.0
2006-01-27 13:40:00,55.79,55.79,55.73,55.78,24600.0,49.305,49.305,49.252,49.2962,24600.0
2006-01-27 13:50:00,55.78,55.84,55.73,55.79,39500.0,49.2962,49.3492,49.252,49.305,39500.0
2006-01-27 14:00:00,55.8,55.92,55.8,55.84,30200.0,49.3138,49.4199,49.3138,49.3492,30200.0
2006-01-27 14:10:00,55.85,55.87,55.77,55.84,27200.0,49.358,49.3757,49.2873,49.3492,27200.0
2006-01-27 14:20:00,55.85,55.88,55.8,55.81,19200.0,49.358,49.3845,49.3138,49.3227,19200.0
2006-01-27 14:30:00,55.81,55.83,55.75,55.8,32000.0,49.3227,49.3403,49.2696,49.3138,32000.0
2006-01-27 14:40:00,55.8,55.85,55.77,55.85,19400.0,49.3138,49.358,49.2873,49.358,19400.0
2006-01-27 14:50:00,55.85,55.89,55.79,55.85,30200.0,49.358,49.3934,49.305,49.358,30200.0
2006-01-27 15:00:00,55.86,55.88,55.75,55.85,49000.0,49.3669,49.3845,49.2696,49.358,49000.0
2006-01-27 15:10:00,55.87,55.92,55.8,55.83,32800.0,49.3757,49.4199,49.3138,49.3403,32800.0
2006-01-27 15:20:00,55.83,56.0,55.79,55.99,57700.0,49.3403,49.4906,49.305,49.4817,57700.0
2006-01-27 15:30:00,55.99,56.3,55.92,56.3,66600.0,49.4817,49.7557,49.4199,49.7557,66600.0
2006-01-27 15:40:00,56.25,56.33,56.19,56.28,99000.0,49.7115,49.7822,49.6585,49.738,99000.0
2006-01-27 15:50:00,56.25,56.25,55.96,56.05,80400.0,49.7115,49.7115,49.4552,49.5348,80400.0
2006-01-30 09:30:00,55.9,56.25,55.9,56.18,40800.0,49.4022,49.7115,49.4022,49.6497,40800.0
2006-01-30 09:40:00,56.19,56.29,55.94,56.03,35000.0,49.6585,49.7469,49.4376,49.5171,35000.0
2006-01-30 09:50:00,56.07,56.22,56.07,56.19,30600.0,49.5525,49.685,49.5525,49.6585,30600.0
2006-01-30 10:00:00,56.19,56.29,56.19,56.29,58500.0,49.6585,49.7469,49.6585,49.7469,58500.0
2006-01-30 10:10:00,56.29,56.44,56.22,56.36,43700.0,49.7469,49.8794,49.685,49.8087,43700.0
2006-01-30 10:20:00,56.32,56.42,56.28,56.4,55800.0,49.7734,49.8618,49.738,49.8441,55800.0
2006-01-30 10:30:00,56.4,56.61,56.4,56.58,24900.0,49.8441,50.0297,49.8441,50.0032,24900.0
2006-01-30 10:40:00,56.58,56.64,56.47,56.47,32200.0,50.0032,50.0562,49.906,49.906,32200.0
2006-01-30 10:50:00,56.47,56.64,56.47,56.55,26100.0,49.906,50.0562,49.906,49.9767,26100.0
2006-01-30 11:00:00,56.53,56.53,56.48,56.49,19600.0,49.959,49.959,49.9148,49.9236,19600.0
2006-01-30 11:10:00,56.48,56.48,56.33,56.35,45900.0,49.9148,49.9148,49.7822,49.7999,45900.0
2006-01-30 11:20:00,56.34,56.4,56.34,56.37,15500.0,49.7911,49.8441,49.7911,49.8176,15500.0
2006-01-30 11:30:00,56.37,56.46,56.35,56.45,47000.0,49.8176,49.8971,49.7999,49.8883,47000.0
2006-01-30 11:40:00,56.4,56.61,56.4,56.48,25500.0,49.8441,50.0297,49.8441,49.9148,25500.0
2006-01-30 11:50:00,56.49,56.56,56.47,56.55,15600.0,49.9236,49.9855,49.906,49.9767,15600.0
2006-01-30 12:00:00,56.55,56.55,56.48,56.52,20500.0,49.9767,49.9767,49.9148,49.9501,20500.0
2006-01-30 12:10:00,56.54,56.68,56.5,56.68,18500.0,49.9678,50.0915,49.9325,50.0915,18500.0
2006-01-30 12:20:00,56.68,56.76,56.64,56.68,15700.0,50.0915,50.1622,50.0562,50.0915,15700.0
2006-01-30 12:30:00,56.66,56.84,56.66,56.75,13400.0,50.0739,50.2329,50.0739,50.1534,13400.0
2006-01-30 12:40:00,56.75,56.8,56.69,56.74,14900.0,50.1534,50.1976,50.1004,50.1446,14900.0
2006-01-30 12:50:00,56.76,56.76,56.56,56.57,35900.0,50.1622,50.1622,49.9855,49.9943,35900.0
2006-01-30 13:00:00,56.55,56.77,56.55,56.59,121700.0,49.9767,50.1711,49.9767,50.012,121700.0
2006-01-30 13:10:00,56.59,56.72,56.54,56.65,15700.0,50.012,50.1269,49.9678,50.065,15700.0
2006-01-30 13:20:00,56.65,56.68,56.61,56.64,23500.0,50.065,50.0915,50.0297,50.0562,23500.0
2006-01-30 13:30:00,56.64,56.8,56.64,56.75,28100.0,50.0562,50.1976,50.0562,50.1534,28100.0
2006-01-30 13:40:00,56.75,56.8,56.63,56.65,39600.0,50.1534,50.1976,50.0474,50.065,39600.0
2006-01-30 13:50:00,56.65,56.66,56.54,56.56,32800.0,50.065,50.0739,49.9678,49.9855,32800.0
2006-01-30 14:00:00,56.57,56.62,56.56,56.57,27900.0,49.9943,50.0385,49.9855,49.9943,27900.0
2006-01-30 14:10:00,56.59,56.63,56.56,56.61,21300.0,50.012,50.0474,49.9855,50.0297,21300.0
2006-01-30 14:20:00,56.61,56.64,56.56,56.57,31300.0,50.0297,50.0562,49.9855,49.9943,31300.0
2006-01-30 14:30:00,56.57,56.67,56.57,56.65,38400.0,49.9943,50.0827,49.9943,50.065,38400.0
2006-01-30 14:40:00,56.65,56.66,56.53,56.59,21100.0,50.065,50.0739,49.959,50.012,21100.0
2006-01-30 14:50:00,56.58,56.66,56.58,56.65,18400.0,50.0032,50.0739,50.0032,50.065,18400.0
2006-01-30 15:00:00,56.65,56.67,56.58,56.59,28400.0,50.065,50.0827,50.0032,50.012,28400.0
2006-01-30 15:10:00,56.59,56.62,56.55,56.58,25800.0,50.012,50.0385,49.9767,50.0032,25800.0
2006-01-30 15:20:00,56.57,56.6,56.55,56.6,31300.0,49.9943,50.0208,49.9767,50.0208,31300.0
2006-01-30 15:30:00,56.6,56.63,56.59,56.62,39100.0,50.0208,50.0474,50.012,50.0385,39100.0
2006-01-30 15:40:00,56.62,56.63,56.53,56.54,48400.0,50.0385,50.0474,49.959,49.9678,48400.0
2006-01-30 15:50:00,56.53,56.53,56.4,56.4,88400.0,49.959,49.959,49.8441,49.8441,88400.0
2006-01-31 09:30:00,56.05,56.1,55.83,55.86,30900.0,49.5348,49.579,49.3403,49.3669,30900.0
2006-01-31 09:40:00,55.86,56.37,55.86,56.37,75900.0,49.3669,49.8176,49.3669,49.8176,75900.0
2006-01-31 09:50:00,56.38,56.38,56.03,56.15,55000.0,49.8264,49.8264,49.5171,49.6232,55000.0
2006-01-31 10:00:00,56.12,56.16,56.05,56.16,110800.0,49.5966,49.632,49.5348,49.632,110800.0
2006-01-31 10:10:00,56.16,56.16,55.8,55.81,20600.0,49.632,49.632,49.3138,49.3227,20600.0
2006-01-31 10:20:00,55.79,56.03,55.79,56.0,64400.0,49.305,49.5171,49.305,49.4906,64400.0
2006-01-31 10:30:00,55.99,55.99,55.87,55.88,14100.0,49.4817,49.4817,49.3757,49.3845,14100.0
2006-01-31 10:40:00,55.88,55.92,55.8,55.83,41300.0,49.3845,49.4199,49.3138,49.3403,41300.0
2006-01-31 10:50:00,55.81,55.84,55.7,55.8,19500.0,49.3227,49.3492,49.2255,49.3138,19500.0
2006-01-31 11:00:00,55.82,55.88,55.78,55.84,23600.0,49.3315,49.3845,49.2962,49.3492,23600.0
2006-01-31 11:10:00,55.84,55.88,55.7,55.71,56900.0,49.3492,49.3845,49.2255,49.2343,56900.0
2006-01-31 11:20:00,55.71,55.71,55.56,55.59,46500.0,49.2343,49.2343,49.1017,49.1282,46500.0
2006-01-31 11:30:00,55.59,55.62,55.55,55.57,31000.0,49.1282,49.1548,49.0929,49.1106,31000.0
2006-01-31 11:40:00,55.56,55.61,55.53,55.53,26200.0,49.1017,49.1459,49.0752,49.0752,26200.0
2006-01-31 11:50:00,55.52,55.53,55.29,55.36,30500.0,49.0664,49.0752,48.8631,48.925,30500.0
2006-01-31 12:00:00,55.35,55.46,55.25,55.46,28500.0,48.9161,49.0134,48.8278,49.0134,28500.0
2006-01-31 12:10:00,55.45,55.46,55.26,55.29,17200.0,49.0045,49.0134,48.8366,48.8631,17200.0
2006-01-31 12:20:00,55.31,55.41,55.3,55.41,27800.0,48.8808,48.9692,48.872,48.9692,27800.0
2006-01-31 12:30:00,55.41,55.5,55.41,55.5,27100.0,48.9692,49.0487,48.9692,49.0487,27100.0
2006-01-31 12:40:00,55.5,55.59,55.5,55.59,23000.0,49.0487,49.1282,49.0487,49.1282,23000.0
2006-01-31 12:50:00,55.59,55.64,55.54,55.58,16600.0,49.1282,49.1724,49.0841,49.1194,16600.0
2006-01-31 13:00:00,55.57,55.6,55.55,55.55,25100.0,49.1106,49.1371,49.0929,49.0929,25100.0
2006-01-31 13:10:00,55.55,55.6,55.55,55.59,54400.0,49.0929,49.1371,49.0929,49.1282,54400.0
2006-01-31 13:20:00,55.59,55.6,55.57,55.6,18700.0,49.1282,49.1371,49.1106,49.1371,18700.0
2006-01-31 13:30:00,55.58,55.6,55.58,55.59,24900.0,49.1194,49.1371,49.1194,49.1282,24900.0
2006-01-31 13:40:00,55.58,55.61,55.57,55.57,19900.0,49.1194,49.1459,49.1106,49.1106,19900.0
2006-01-31 13:50:00,55.57,55.69,55.56,55.65,92900.0,49.1106,49.2166,49.1017,49.1813,92900.0
2006-01-31 14:00:00,55.66,55.8,55.66,55.79,21500.0,49.1901,49.3138,49.1901,49.305,21500.0
2006-01-31 14:10:00,55.79,55.88,55.62,55.69,74400.0,49.305,49.3845,49.1548,49.2166,74400.0
2006-01-31 14:20:00,55.68,55.75,55.41,55.56,40100.0,49.2078,49.2696,48.9692,49.1017,40100.0
2006-01-31 14:30:00,55.56,55.69,55.56,55.69,27900.0,49.1017,49.2166,49.1017,49.2166,27900.0
2006-01-31 14:40:00,55.69,55.77,55.64,55.72,24200.0,49.2166,49.2873,49.1724,49.2431,24200.0
2006-01-31 14:50:00,55.72,55.74,55.64,55.74,25400.0,49.2431,49.2608,49.1724,49.2608,25400.0
2006-01-31 15:00:00,55.75,55.8,55.65,55.74,67200.0,49.2696,49.3138,49.1813,49.2608,67200.0
2006-01-31 15:10:00,55.75,55.8,55.74,55.8,23800.0,49.2696,49.3138,49.2608,49.3138,23800.0
2006-01-31 15:20:00,55.8,55.8,55.7,55.79,67500.0,49.3138,49.3138,49.2255,49.305,67500.0
2006-01-31 15:30:00,55.79,55.8,55.73,55.79,52900.0,49.305,49.3138,49.252,49.305,52900.0
2006-01-31 15:40:00,55.79,55.86,55.76,55.76,66200.0,49.305,49.3669,49.2785,49.2785,66200.0
2006-01-31 15:50:00,55.77,55.8,55.7,55.71,93400.0,49.2873,49.3138,49.2255,49.2343,93400.0
2006-02-01 09:30:00,55.89,56.14,55.89,56.09,42900.0,49.3934,49.6143,49.3934,49.5701,42900.0
2006-02-01 09:40:00,56.06,56.2,56.0,56.12,54200.0,49.5436,49.6673,49.4906,49.5966,54200.0
2006-02-01 09:50:00,56.12,56.23,56.07,56.11,83900.0,49.5966,49.6939,49.5525,49.5878,83900.0
2006-02-01 10:00:00,56.22,56.25,55.89,56.12,76200.0,49.685,49.7115,49.3934,49.5966,76200.0
2006-02-01 10:10:00,56.14,56.28,56.12,56.13,103700.0,49.6143,49.738,49.5966,49.6055,103700.0
2006-02-01 10:20:00,56.13,56.55,56.08,56.44,53500.0,49.6055,49.9767,49.5613,49.8794,53500.0
2006-02-01 10:30:00,56.44,56.61,56.42,56.43,34500.0,49.8794,50.0297,49.8618,49.8706,34500.0
2006-02-01 10:40:00,56.44,56.85,56.44,56.77,47400.0,49.8794,50.2418,49.8794,50.1711,47400.0
2006-02-01 10:50:00,56.77,57.0,56.77,56.82,34100.0,50.1711,50.3743,50.1711,50.2153,34100.0
2006-02-01 11:00:00,56.81,56.99,56.81,56.96,25000.0,50.2064,50.3655,50.2064,50.339,25000.0
2006-02-01 11:10:00,56.97,57.22,56.95,57.09,61800.0,50.3478,50.5688,50.3302,50.4539,61800.0
2006-02-01 11:20:00,57.09,57.21,56.92,57.18,29400.0,50.4539,50.5599,50.3036,50.5334,29400.0
2006-02-01 11:30:00,57.16,57.18,57.03,57.03,16600.0,50.5157,50.5334,50.4009,50.4009,16600.0
2006-02-01 11:40:00,57.02,57.03,56.92,56.93,26600.0,50.392,50.4009,50.3036,50.3125,26600.0
2006-02-01 11:50:00,56.92,57.23,56.87,57.04,65200.0,50.3036,50.5776,50.2595,50.4097,65200.0
2006-02-01 12:00:00,57.09,57.12,57.0,57.08,28400.0,50.4539,50.4804,50.3743,50.445,28400.0
2006-02-01 12:10:00,57.08,57.14,57.05,57.09,21500.0,50.445,50.4981,50.4185,50.4539,21500.0
2006-02-01 12:20:00,57.09,57.15,57.07,57.09,23500.0,50.4539,50.5069,50.4362,50.4539,23500.0
2006-02-01 12:30:00,57.09,57.11,56.99,57.01,19800.0,50.4539,50.4716,50.3655,50.3832,19800.0
2006-02-01 12:40:00,57.01,57.02,56.86,56.98,23100.0,50.3832,50.392,50.2506,50.3567,23100.0
2006-02-01 12:50:00,56.99,57.08,56.99,57.04,28900.0,50.3655,50.445,50.3655,50.4097,28900.0
2006-02-01 13:00:00,57.04,57.04,56.98,56.99,60200.0,50.4097,50.4097,50.3567,50.3655,60200.0
2006-02-01 13:10:00,56.98,57.0,56.95,56.98,49700.0,50.3567,50.3743,50.3302,50.3567,49700.0
2006-02-01 13:20:00,56.98,56.98,56.85,56.9,42700.0,50.3567,50.3567,50.2418,50.286,42700.0
2006-02-01 13:30:00,56.91,56.91,56.7,56.74,18600.0,50.2948,50.2948,50.1092,50.1446,18600.0
2006-02-01 13:40:00,56.73,56.79,56.71,56.71,13000.0,50.1357,50.1888,50.1181,50.1181,13000.0
2006-02-01 13:50:00,56.74,56.85,56.67,56.73,28800.0,50.1446,50.2418,50.0827,50.1357,28800.0
2006-02-01 14:00:00,56.71,56.99,56.7,56.77,20700.0,50.1181,50.3655,50.1092,50.1711,20700.0
2006-02-01 14:10:00,56.78,56.79,56.7,56.74,32600.0,50.1799,50.1888,50.1092,50.1446,32600.0
2006-02-01 14:20:00,56.74,56.74,56.57,56.7,32400.0,50.1446,50.1446,49.9943,50.1092,32400.0
2006-02-01 14:30:00,56.71,56.85,56.69,56.7,24500.0,50.1181,50.2418,50.1004,50.1092,24500.0
2006-02-01 14:40:00,56.7,56.84,56.61,56.83,32100.0,50.1092,50.2329,50.0297,50.2241,32100.0
2006-02-01 14:50:00,56.84,56.9,56.75,56.79,31400.0,50.2329,50.286,50.1534,50.1888,31400.0
2006-02-01 15:00:00,56.8,56.82,56.66,56.67,29900.0,50.1976,50.2153,50.0739,50.0827,29900.0
2006-02-01 15:10:00,56.67,56.7,56.67,56.67,38900.0,50.0827,50.1092,50.0827,50.0827,38900.0
2006-02-01 15:20:00,56.69,56.69,56.58,56.62,87800.0,50.1004,50.1004,50.0032,50.0385,87800.0
2006-02-01 15:30:00,56.62,56.7,56.62,56.68,152400.0,50.0385,50.1092,50.0385,50.0915,152400.0
2006-02-01 15:40:00,56.69,56.83,56.67,56.69,113500.0,50.1004,50.2241,50.0827,50.1004,113500.0
2006-02-01 15:50:00,56.69,56.73,56.61,56.65,68700.0,50.1004,50.1357,50.0297,50.065,68700.0
2006-02-02 09:30:00,56.5,56.9,56.5,56.71,52500.0,49.9325,50.286,49.9325,50.1181,52500.0
2006-02-02 09:40:00,56.72,56.84,56.71,56.79,106600.0,50.1269,50.2329,50.1181,50.1888,106600.0
2006-02-02 09:50:00,56.79,57.01,56.78,56.91,84400.0,50.1888,50.3832,50.1799,50.2948,84400.0
2006-02-02 10:00:00,56.85,57.04,56.83,57.0,94700.0,50.2418,50.4097,50.2241,50.3743,94700.0
2006-02-02 10:10:00,57.0,57.03,56.84,56.91,110500.0,50.3743,50.4009,50.2329,50.2948,110500.0
2006-02-02 10:20:00,56.86,56.87,56.74,56.85,87800.0,50.2506,50.2595,50.1446,50.2418,87800.0
2006-02-02 10:30:00,56.94,56.95,56.59,56.59,36300.0,50.3213,50.3302,50.012,50.012,36300.0
2006-02-02 10:40:00,56.61,56.88,56.55,56.74,50700.0,50.0297,50.2683,49.9767,50.1446,50700.0
2006-02-02 10:50:00,56.74,57.05,56.7,56.75,49200.0,50.1446,50.4185,50.1092,50.1534,49200.0
2006-02-02 11:00:00,56.75,56.97,56.64,56.66,55900.0,50.1534,50.3478,50.0562,50.0739,55900.0
2006-02-02 11:10:00,56.66,56.9,56.66,56.85,51900.0,50.0739,50.286,50.0739,50.2418,51900.0
2006-02-02 11:20:00,56.85,56.88,56.65,56.73,46400.0,50.2418,50.2683,50.065,50.1357,46400.0
2006-02-02 11:30:00,56.73,56.82,56.72,56.77,40500.0,50.1357,50.2153,50.1269,50.1711,40500.0
2006-02-02 11:40:00,56.77,56.87,56.77,56.84,17500.0,50.1711,50.2595,50.1711,50.2329,17500.0
2006-02-02 11:50:00,56.84,56.84,56.76,56.77,57600.0,50.2329,50.2329,50.1622,50.1711,57600.0
2006-02-02 12:00:00,56.78,56.83,56.7,56.77,35800.0,50.1799,50.2241,50.1092,50.1711,35800.0
2006-02-02 12:10:00,56.78,56.8,56.7,56.73,30500.0,50.1799,50.1976,50.1092,50.1357,30500.0
2006-02-02 12:20:00,56.73,56.75,56.59,56.61,23700.0,50.1357,50.1534,50.012,50.0297,23700.0
2006-02-02 12:30:00,56.61,56.62,56.47,56.59,22200.0,50.0297,50.0385,49.906,50.012,22200.0
2006-02-02 12:40:00,56.59,56.72,56.59,56.69,21200.0,50.012,50.1269,50.012,50.1004,21200.0
2006-02-02 12:50:00,56.67,56.69,56.59,56.64,37900.0,50.0827,50.1004,50.012,50.0562,37900.0
2006-02-02 13:00:00,56.64,56.7,56.59,56.59,16700.0,50.0562,50.1092,50.012,50.012,16700.0
2006-02-02 13:10:00,56.58,56.7,56.58,56.62,34600.0,50.0032,50.1092,50.0032,50.0385,34600.0
2006-02-02 13:20:00,56.62,56.69,56.55,56.56,19200.0,50.0385,50.1004,49.9767,49.9855,19200.0
2006-02-02 13:30:00,56.56,56.73,56.55,56.63,160200.0,49.9855,50.1357,49.9767,50.0474,160200.0
2006-02-02 13:40:00,56.63,56.85,56.57,56.78,21300.0,50.0474,50.2418,49.9943,50.1799,21300.0
2006-02-02 13:50:00,56.78,56.96,56.75,56.96,19000.0,50.1799,50.339,50.1534,50.339,19000.0
2006-02-02 14:00:00,56.94,56.94,56.8,56.8,29200.0,50.3213,50.3213,50.1976,50.1976,29200.0
2006-02-02 14:10:00,56.81,56.81,56.69,56.72,50600.0,50.2064,50.2064,50.1004,50.1269,50600.0
2006-02-02 14:20:00,56.73,56.74,56.68,56.72,22200.0,50.1357,50.1446,50.0915,50.1269,22200.0
2006-02-02 14:30:00,56.72,56.91,56.66,56.9,44300.0,50.1269,50.2948,50.0739,50.286,44300.0
2006-02-02 14:40:00,56.91,56.98,56.83,56.85,46000.0,50.2948,50.3567,50.2241,50.2418,46000.0
2006-02-02 14:50:00,56.83,56.9,56.81,56.84,55800.0,50.2241,50.286,50.2064,50.2329,55800.0
2006-02-02 15:00:00,56.85,56.9,56.8,56.85,44200.0,50.2418,50.286,50.1976,50.2418,44200.0
2006-02-02 15:10:00,56.86,56.86,56.69,56.78,57200.0,50.2506,50.2506,50.1004,50.1799,57200.0
2006-02-02 15:20:00,56.79,56.94,56.78,56.83,50200.0,50.1888,50.3213,50.1799,50.2241,50200.0
2006-02-02 15:30:00,56.83,57.0,56.83,56.99,56500.0,50.2241,50.3743,50.2241,50.3655,56500.0
2006-02-02 15:40:00,56.99,57.07,56.95,57.05,96000.0,50.3655,50.4362,50.3302,50.4185,96000.0
2006-02-02 15:50:00,57.05,57.26,57.02,57.04,94500.0,50.4185,50.6041,50.392,50.4097,94500.0
2006-02-03 09:30:00,54.39,54.6,54.35,54.35,14100.0,48.0677,48.2533,48.0324,48.0324,14100.0
2006-02-03 09:40:00,54.0,54.7,53.77,54.26,389000.0,47.7231,48.3417,47.5198,47.9528,389000.0
2006-02-03 09:50:00,54.11,54.12,52.78,52.78,364500.0,47.8203,47.8291,46.6449,46.6449,364500.0
2006-02-03 10:00:00,52.77,53.5,52.75,53.5,222400.0,46.636,47.2812,46.6184,47.2812,222400.0
2006-02-03 10:10:00,53.5,53.73,53.46,53.73,167900.0,47.2812,47.4845,47.2458,47.4845,167900.0
2006-02-03 10:20:00,53.74,53.93,53.53,53.82,222000.0,47.4933,47.6612,47.3077,47.564,222000.0
2006-02-03 10:30:00,53.81,53.89,53.75,53.78,101000.0,47.5552,47.6259,47.5021,47.5286,101000.0
2006-02-03 10:40:00,53.78,53.8,53.57,53.6,186800.0,47.5286,47.5463,47.343,47.3696,186800.0
2006-02-03 10:50:00,53.56,54.18,53.56,54.11,117400.0,47.3342,47.8821,47.3342,47.8203,117400.0
2006-02-03 11:00:00,54.11,54.51,54.11,54.51,219100.0,47.8203,48.1738,47.8203,48.1738,219100.0
2006-02-03 11:10:00,54.5,54.87,54.5,54.78,109300.0,48.1649,48.4919,48.1649,48.4124,109300.0
2006-02-03 11:20:00,54.78,54.94,54.66,54.84,141300.0,48.4124,48.5538,48.3063,48.4654,141300.0
2006-02-03 11:30:00,54.83,55.2,54.8,55.09,186300.0,48.4566,48.7836,48.4301,48.6864,186300.0
2006-02-03 11:40:00,55.1,55.42,54.94,54.96,185500.0,48.6952,48.978,48.5538,48.5715,185500.0
2006-02-03 11:50:00,54.98,55.16,54.68,54.96,133800.0,48.5892,48.7482,48.324,48.5715,133800.0
2006-02-03 12:00:00,54.95,54.95,54.68,54.71,56500.0,48.5626,48.5626,48.324,48.3505,56500.0
2006-02-03 12:10:00,54.71,54.85,54.37,54.8,49200.0,48.3505,48.4743,48.0501,48.4301,49200.0
2006-02-03 12:20:00,54.83,54.83,54.62,54.71,50000.0,48.4566,48.4566,48.271,48.3505,50000.0
2006-02-03 12:30:00,54.74,54.74,54.51,54.53,130500.0,48.377,48.377,48.1738,48.1915,130500.0
2006-02-03 12:40:00,54.53,54.54,54.4,54.45,56000.0,48.1915,48.2003,48.0766,48.1208,56000.0
2006-02-03 12:50:00,54.44,54.44,54.18,54.33,41800.0,48.1119,48.1119,47.8821,48.0147,41800.0
2006-02-03 13:00:00,54.32,54.52,54.32,54.52,99900.0,48.0059,48.1826,48.0059,48.1826,99900.0
2006-02-03 13:10:00,54.56,54.64,54.5,54.6,63400.0,48.218,48.2887,48.1649,48.2533,63400.0
2006-02-03 13:20:00,54.65,54.66,54.32,54.51,86800.0,48.2975,48.3063,48.0059,48.1738,86800.0
2006-02-03 13:30:00,54.48,54.62,54.47,54.58,96200.0,48.1473,48.271,48.1384,48.2356,96200.0
2006-02-03 13:40:00,54.55,54.57,54.36,54.41,24900.0,48.2091,48.2268,48.0412,48.0854,24900.0
2006-02-03 13:50:00,54.41,54.42,54.27,54.35,55200.0,48.0854,48.0942,47.9617,48.0324,55200.0
2006-02-03 14:00:00,54.35,54.35,54.12,54.19,44300.0,48.0324,48.0324,47.8291,47.891,44300.0
2006-02-03 14:10:00,54.18,54.2,54.11,54.13,59300.0,47.8821,47.8998,47.8203,47.838,59300.0
2006-02-03 14:20:00,54.12,54.16,54.11,54.13,55800.0,47.8291,47.8645,47.8203,47.838,55800.0
2006-02-03 14:30:00,54.13,54.2,54.12,54.2,63600.0,47.838,47.8998,47.8291,47.8998,63600.0
2006-02-03 14:40:00,54.2,54.51,54.19,54.43,69300.0,47.8998,48.1738,47.891,48.1031,69300.0
2006-02-03 14:50:00,54.44,54.46,54.27,54.27,84800.0,48.1119,48.1296,47.9617,47.9617,84800.0
2006-02-03 15:00:00,54.27,54.4,54.22,54.39,42200.0,47.9617,48.0766,47.9175,48.0677,42200.0
2006-02-03 15:10:00,54.39,54.68,54.36,54.67,72700.0,48.0677,48.324,48.0412,48.3152,72700.0
2006-02-03 15:20:00,54.71,54.95,54.68,54.71,190000.0,48.3505,48.5626,48.324,48.3505,190000.0
2006-02-03 15:30:00,54.7,54.78,54.57,54.71,101200.0,48.3417,48.4124,48.2268,48.3505,101200.0
2006-02-03 15:40:00,54.73,54.81,54.71,54.75,59800.0,48.3682,48.4389,48.3505,48.3859,59800.0
2006-02-03 15:50:00,54.77,55.03,54.74,55.0,154500.0,48.4036,48.6333,48.377,48.6068,154500.0
2006-02-06 09:30:00,54.91,54.91,53.63,54.54,219400.0,48.5273,48.5273,47.3961,48.2003,219400.0
2006-02-06 09:40:00,54.52,54.52,53.79,54.02,121500.0,48.1826,48.1826,47.5375,47.7407,121500.0
2006-02-06 09:50:00,54.04,54.04,53.54,53.57,138500.0,47.7584,47.7584,47.3165,47.343,138500.0
2006-02-06 10:00:00,53.55,53.55,52.87,53.05,205900.0,47.3254,47.3254,46.7244,46.8835,205900.0
2006-02-06 10:10:00,53.09,53.65,53.0,53.55,201000.0,46.9188,47.4137,46.8393,47.3254,201000.0
2006-02-06 10:20:00,53.58,53.68,53.13,53.26,98300.0,47.3519,47.4403,46.9542,47.0691,98300.0
2006-02-06 10:30:00,53.26,53.5,53.25,53.42,80900.0,47.0691,47.2812,47.0602,47.2105,80900.0
2006-02-06 10:40:00,53.46,53.68,53.36,53.46,89400.0,47.2458,47.4403,47.1575,47.2458,89400.0
2006-02-06 10:50:00,53.46,53.93,53.45,53.79,74800.0,47.2458,47.6612,47.237,47.5375,74800.0
2006-02-06 11:00:00,53.76,53.88,53.4,53.51,72600.0,47.511,47.617,47.1928,47.29,72600.0
2006-02-06 11:10:00,53.51,53.54,53.26,53.33,57500.0,47.29,47.3165,47.0691,47.1309,57500.0
2006-02-06 11:20:00,53.33,53.52,53.2,53.29,95700.0,47.1309,47.2989,47.0161,47.0956,95700.0
2006-02-06 11:30:00,53.3,53.5,53.29,53.48,53700.0,47.1044,47.2812,47.0956,47.2635,53700.0
2006-02-06 11:40:00,53.46,53.49,53.33,53.39,37600.0,47.2458,47.2723,47.1309,47.184,37600.0
2006-02-06 11:50:00,53.39,53.46,53.27,53.38,36600.0,47.184,47.2458,47.0779,47.1751,36600.0
2006-02-06 12:00:00,53.35,53.56,53.33,53.53,39300.0,47.1486,47.3342,47.1309,47.3077,39300.0
2006-02-06 12:10:00,53.53,53.53,53.28,53.28,65800.0,47.3077,47.3077,47.0868,47.0868,65800.0
2006-02-06 12:20:00,53.28,53.28,53.13,53.21,60500.0,47.0868,47.0868,46.9542,47.0249,60500.0
2006-02-06 12:30:00,53.2,53.4,53.18,53.26,71400.0,47.0161,47.1928,46.9984,47.0691,71400.0
2006-02-06 12:40:00,53.25,53.3,53.24,53.26,46600.0,47.0602,47.1044,47.0514,47.0691,46600.0
2006-02-06 12:50:00,53.25,53.3,53.22,53.27,28900.0,47.0602,47.1044,47.0337,47.0779,28900.0
2006-02-06 13:00:00,53.27,53.29,53.25,53.29,30900.0,47.0779,47.0956,47.0602,47.0956,30900.0
2006-02-06 13:10:00,53.29,53.3,53.25,53.29,42900.0,47.0956,47.1044,47.0602,47.0956,42900.0
2006-02-06 13:20:00,53.29,53.3,53.26,53.28,16100.0,47.0956,47.1044,47.0691,47.0868,16100.0
2006-02-06 13:30:00,53.27,53.29,53.24,53.29,23800.0,47.0779,47.0956,47.0514,47.0956,23800.0
2006-02-06 13:40:00,53.29,53.45,53.2,53.23,48100.0,47.0956,47.237,47.0161,47.0426,48100.0
2006-02-06 13:50:00,53.23,53.23,53.0,53.01,157000.0,47.0426,47.0426,46.8393,46.8481,157000.0
2006-02-06 14:00:00,53.0,53.0,52.74,53.0,113100.0,46.8393,46.8393,46.6095,46.8393,113100.0
2006-02-06 14:10:00,53.0,53.2,52.85,53.17,57700.0,46.8393,47.0161,46.7067,46.9895,57700.0
2006-02-06 14:20:00,53.16,53.41,53.15,53.36,46000.0,46.9807,47.2016,46.9719,47.1575,46000.0
2006-02-06 14:30:00,53.36,53.4,53.2,53.31,36800.0,47.1575,47.1928,47.0161,47.1133,36800.0
2006-02-06 14:40:00,53.31,53.35,53.1,53.2,31400.0,47.1133,47.1486,46.9277,47.0161,31400.0
2006-02-06 14:50:00,53.16,53.24,52.99,53.0,52700.0,46.9807,47.0514,46.8305,46.8393,52700.0
2006-02-06 15:00:00,52.95,53.06,52.89,53.06,137900.0,46.7951,46.8923,46.7421,46.8923,137900.0
2006-02-06 15:10:00,53.08,53.22,52.99,53.14,108000.0,46.91,47.0337,46.8305,46.963,108000.0
2006-02-06 15:20:00,53.14,53.26,53.09,53.15,96200.0,46.963,47.0691,46.9188,46.9719,96200.0
2006-02-06 15:30:00,53.15,53.26,53.04,53.2,137300.0,46.9719,47.0691,46.8747,47.0161,137300.0
2006-02-06 15:40:00,53.2,53.46,53.16,53.44,73500.0,47.0161,47.2458,46.9807,47.2282,73500.0
2006-02-06 15:50:00,53.44,53.76,53.43,53.76,170500.0,47.2282,47.511,47.2193,47.511,170500.0
2006-02-07 09:30:00,53.95,54.0,53.8,54.0,51800.0,47.6789,47.7231,47.5463,47.7231,51800.0
2006-02-07 09:40:00,53.97,54.05,53.95,54.03,97700.0,47.6966,47.7673,47.6789,47.7496,97700.0
2006-02-07 09:50:00,54.04,54.14,53.84,54.0,64400.0,47.7584,47.8468,47.5817,47.7231,64400.0
2006-02-07 10:00:00,54.0,54.25,54.0,54.17,125100.0,47.7231,47.944,47.7231,47.8733,125100.0
2006-02-07 10:10:00,54.17,54.17,53.97,54.09,54100.0,47.8733,47.8733,47.6966,47.8026,54100.0
2006-02-07 10:20:00,54.08,54.1,53.83,54.06,63700.0,47.7938,47.8114,47.5728,47.7761,63700.0
2006-02-07 10:30:00,54.06,54.1,54.05,54.07,48500.0,47.7761,47.8114,47.7673,47.7849,48500.0
2006-02-07 10:40:00,54.08,54.08,53.88,53.99,43800.0,47.7938,47.7938,47.617,47.7142,43800.0
2006-02-07 10:50:00,53.99,54.0,53.8,53.9,73000.0,47.7142,47.7231,47.5463,47.6347,73000.0
2006-02-07 11:00:00,53.9,53.93,53.83,53.83,46300.0,47.6347,47.6612,47.5728,47.5728,46300.0
2006-02-07 11:10:00,53.83,53.84,53.5,53.82,47300.0,47.5728,47.5817,47.2812,47.564,47300.0
2006-02-07 11:20:00,53.82,53.85,53.77,53.77,92200.0,47.564,47.5905,47.5198,47.5198,92200.0
2006-02-07 11:30:00,53.74,53.8,53.68,53.77,106500.0,47.4933,47.5463,47.4403,47.5198,106500.0
2006-02-07 11:40:00,53.76,53.8,53.7,53.7,36400.0,47.511,47.5463,47.4579,47.4579,36400.0
2006-02-07 11:50:00,53.69,53.69,53.39,53.4,34000.0,47.4491,47.4491,47.184,47.1928,34000.0
2006-02-07 12:00:00,53.4,53.47,53.39,53.41,91900.0,47.1928,47.2547,47.184,47.2016,91900.0
2006-02-07 12:10:00,53.41,53.41,53.22,53.29,66600.0,47.2016,47.2016,47.0337,47.0956,66600.0
2006-02-07 12:20:00,53.29,53.29,53.18,53.18,18400.0,47.0956,47.0956,46.9984,46.9984,18400.0
2006-02-07 12:30:00,53.17,53.18,52.97,53.04,19900.0,46.9895,46.9984,46.8128,46.8747,19900.0
2006-02-07 12:40:00,53.05,53.05,52.58,52.58,35400.0,46.8835,46.8835,46.4681,46.4681,35400.0
2006-02-07 12:50:00,52.59,52.59,52.23,52.47,151300.0,46.477,46.477,46.1588,46.3709,151300.0
2006-02-07 13:00:00,52.48,52.6,52.25,52.46,88300.0,46.3798,46.4858,46.1765,46.3621,88300.0
2006-02-07 13:10:00,52.46,52.74,52.45,52.71,29800.0,46.3621,46.6095,46.3532,46.583,29800.0
2006-02-07 13:20:00,52.7,52.75,52.66,52.7,41800.0,46.5742,46.6184,46.5388,46.5742,41800.0
2006-02-07 13:30:00,52.69,52.81,52.67,52.8,34100.0,46.5653,46.6714,46.5477,46.6626,34100.0
2006-02-07 13:40:00,52.81,52.82,52.65,52.7,24400.0,46.6714,46.6802,46.53,46.5742,24400.0
2006-02-07 13:50:00,52.7,52.72,52.6,52.71,25400.0,46.5742,46.5919,46.4858,46.583,25400.0
2006-02-07 14:00:00,52.71,52.8,52.6,52.8,72000.0,46.583,46.6626,46.4858,46.6626,72000.0
2006-02-07 14:10:00,52.81,53.0,52.76,52.99,84600.0,46.6714,46.8393,46.6272,46.8305,84600.0
2006-02-07 14:20:00,53.0,53.15,53.0,53.11,113000.0,46.8393,46.9719,46.8393,46.9365,113000.0
2006-02-07 14:30:00,53.07,53.33,53.04,53.16,80100.0,46.9012,47.1309,46.8747,46.9807,80100.0
2006-02-07 14:40:00,53.14,53.26,53.1,53.24,112100.0,46.963,47.0691,46.9277,47.0514,112100.0
2006-02-07 14:50:00,53.25,53.25,53.0,53.06,43500.0,47.0602,47.0602,46.8393,46.8923,43500.0
2006-02-07 15:00:00,53.06,53.15,52.78,52.78,53400.0,46.8923,46.9719,46.6449,46.6449,53400.0
2006-02-07 15:10:00,52.79,52.86,52.58,52.8,121300.0,46.6537,46.7156,46.4681,46.6626,121300.0
2006-02-07 15:20:00,52.79,52.82,52.68,52.79,42000.0,46.6537,46.6802,46.5565,46.6537,42000.0
2006-02-07 15:30:00,52.8,52.8,52.67,52.8,51000.0,46.6626,46.6626,46.5477,46.6626,51000.0
2006-02-07 15:40:00,52.8,52.95,52.79,52.81,53900.0,46.6626,46.7951,46.6537,46.6714,53900.0
2006-02-07 15:50:00,52.82,52.92,52.76,52.83,87100.0,46.6802,46.7686,46.6272,46.6891,87100.0
2006-02-08 09:30:00,52.84,52.84,52.84,52.84,0.0,46.6979,46.6979,46.6979,46.6979,0.0
2006-02-08 09:40:00,52.0,52.52,51.2,51.35,172100.0,45.9555,46.4151,45.2485,45.3811,172100.0
2006-02-08 09:50:00,51.39,51.56,51.3,51.43,169400.0,45.4165,45.5667,45.3369,45.4518,169400.0
2006-02-08 10:00:00,51.44,51.65,51.43,51.54,132800.0,45.4606,45.6462,45.4518,45.549,132800.0
2006-02-08 10:10:00,51.49,51.86,51.45,51.62,162400.0,45.5048,45.8318,45.4695,45.6197,162400.0
2006-02-08 10:20:00,51.6,51.89,51.57,51.68,95400.0,45.602,45.8583,45.5755,45.6727,95400.0
2006-02-08 10:30:00,51.69,51.7,51.45,51.53,104900.0,45.6816,45.6904,45.4695,45.5402,104900.0
2006-02-08 10:40:00,51.54,51.7,51.54,51.66,61200.0,45.549,45.6904,45.549,45.6551,61200.0
2006-02-08 10:50:00,51.62,51.7,51.39,51.49,42900.0,45.6197,45.6904,45.4165,45.5048,42900.0
2006-02-08 11:00:00,51.5,51.64,51.24,51.25,48000.0,45.5137,45.6374,45.2839,45.2927,48000.0
2006-02-08 11:10:00,51.25,51.55,51.25,51.37,69300.0,45.2927,45.5579,45.2927,45.3988,69300.0
2006-02-08 11:20:00,51.36,51.39,51.29,51.35,83800.0,45.3899,45.4165,45.3281,45.3811,83800.0
2006-02-08 11:30:00,51.35,51.4,51.32,51.36,77100.0,45.3811,45.4253,45.3546,45.3899,77100.0
2006-02-08 11:40:00,51.36,51.44,51.25,51.26,102400.0,45.3899,45.4606,45.2927,45.3016,102400.0
2006-02-08 11:50:00,51.27,51.3,51.01,51.14,69200.0,45.3104,45.3369,45.0806,45.1955,69200.0
2006-02-08 12:00:00,51.12,51.26,51.05,51.24,64700.0,45.1778,45.3016,45.116,45.2839,64700.0
2006-02-08 12:10:00,51.25,51.28,51.18,51.27,117300.0,45.2927,45.3192,45.2309,45.3104,117300.0
2006-02-08 12:20:00,51.27,51.39,51.24,51.36,88400.0,45.3104,45.4165,45.2839,45.3899,88400.0
2006-02-08 12:30:00,51.37,51.37,51.25,51.3,73400.0,45.3988,45.3988,45.2927,45.3369,73400.0
2006-02-08 12:40:00,51.29,51.33,51.27,51.28,50000.0,45.3281,45.3634,45.3104,45.3192,50000.0
2006-02-08 12:50:00,51.28,51.32,51.22,51.32,84400.0,45.3192,45.3546,45.2662,45.3546,84400.0
2006-02-08 13:00:00,51.32,51.34,51.01,51.02,50600.0,45.3546,45.3723,45.0806,45.0895,50600.0
2006-02-08 13:10:00,51.04,51.18,51.02,51.13,124500.0,45.1071,45.2309,45.0895,45.1867,124500.0
2006-02-08 13:20:00,51.12,51.15,50.66,50.79,94300.0,45.1778,45.2043,44.7713,44.8862,94300.0
2006-02-08 13:30:00,50.77,50.92,50.2,50.92,256800.0,44.8685,45.0011,44.3648,45.0011,256800.0
2006-02-08 13:40:00,50.93,51.22,50.93,51.16,94100.0,45.0099,45.2662,45.0099,45.2132,94100.0
2006-02-08 13:50:00,51.16,51.16,50.49,50.5,116400.0,45.2132,45.2132,44.6211,44.6299,116400.0
2006-02-08 14:00:00,50.51,50.51,50.0,50.3,237400.0,44.6387,44.6387,44.188,44.4532,237400.0
2006-02-08 14:10:00,50.36,50.45,50.18,50.32,185900.0,44.5062,44.5857,44.3471,44.4708,185900.0
2006-02-08 14:20:00,50.33,50.33,50.2,50.26,137500.0,44.4797,44.4797,44.3648,44.4178,137500.0
2006-02-08 14:30:00,50.25,50.4,50.24,50.35,195100.0,44.409,44.5415,44.4001,44.4973,195100.0
2006-02-08 14:40:00,50.35,50.62,50.35,50.53,62900.0,44.4973,44.736,44.4973,44.6564,62900.0
2006-02-08 14:50:00,50.5,50.8,50.5,50.8,83800.0,44.6299,44.895,44.6299,44.895,83800.0
2006-02-08 15:00:00,50.8,51.07,50.8,51.05,211200.0,44.895,45.1336,44.895,45.116,211200.0
2006-02-08 15:10:00,51.06,51.2,50.95,51.19,132300.0,45.1248,45.2485,45.0276,45.2397,132300.0
2006-02-08 15:20:00,51.17,51.5,51.03,51.49,158800.0,45.222,45.5137,45.0983,45.5048,158800.0
2006-02-08 15:30:00,51.55,51.59,51.13,51.23,167100.0,45.5579,45.5932,45.1867,45.275,167100.0
2006-02-08 15:40:00,51.19,51.37,51.18,51.3,186200.0,45.2397,45.3988,45.2309,45.3369,186200.0
2006-02-08 15:50:00,51.3,51.36,51.25,51.33,206300.0,45.3369,45.3899,45.2927,45.3634,206300.0
2006-02-09 09:30:00,51.58,52.0,51.57,52.0,174700.0,45.5844,45.9555,45.5755,45.9555,174700.0
2006-02-09 09:40:00,52.0,52.17,51.96,52.06,148700.0,45.9555,46.1058,45.9202,46.0086,148700.0
2006-02-09 09:50:00,52.15,52.26,51.85,51.87,93000.0,46.0881,46.1853,45.823,45.8407,93000.0
2006-02-09 10:00:00,51.89,52.12,51.8,52.06,87000.0,45.8583,46.0616,45.7788,46.0086,87000.0
2006-02-09 10:10:00,52.1,52.42,52.06,52.36,146800.0,46.0439,46.3267,46.0086,46.2737,146800.0
2006-02-09 10:20:00,52.36,52.6,52.3,52.48,126000.0,46.2737,46.4858,46.2207,46.3798,126000.0
2006-02-09 10:30:00,52.48,52.5,52.33,52.39,132900.0,46.3798,46.3974,46.2472,46.3002,132900.0
2006-02-09 10:40:00,52.39,52.44,52.34,52.41,96100.0,46.3002,46.3444,46.256,46.3179,96100.0
2006-02-09 10:50:00,52.41,52.5,52.4,52.45,91600.0,46.3179,46.3974,46.309,46.3532,91600.0
2006-02-09 11:00:00,52.45,52.45,52.3,52.41,65800.0,46.3532,46.3532,46.2207,46.3179,65800.0
2006-02-09 11:10:00,52.41,52.5,52.39,52.43,43300.0,46.3179,46.3974,46.3002,46.3356,43300.0
2006-02-09 11:20:00,52.44,52.51,52.43,52.43,29400.0,46.3444,46.4063,46.3356,46.3356,29400.0
2006-02-09 11:30:00,52.43,52.58,52.42,52.44,41700.0,46.3356,46.4681,46.3267,46.3444,41700.0
2006-02-09 11:40:00,52.44,52.51,52.43,52.47,18500.0,46.3444,46.4063,46.3356,46.3709,18500.0
2006-02-09 11:50:00,52.46,52.53,52.44,52.5,20200.0,46.3621,46.4239,46.3444,46.3974,20200.0
2006-02-09 12:00:00,52.5,52.55,52.46,52.52,17900.0,46.3974,46.4416,46.3621,46.4151,17900.0
2006-02-09 12:10:00,52.52,52.67,52.52,52.64,25300.0,46.4151,46.5477,46.4151,46.5212,25300.0
2006-02-09 12:20:00,52.65,52.66,52.57,52.6,17900.0,46.53,46.5388,46.4593,46.4858,17900.0
2006-02-09 12:30:00,52.6,52.6,52.32,52.33,54000.0,46.4858,46.4858,46.2383,46.2472,54000.0
2006-02-09 12:40:00,52.34,52.4,52.13,52.13,29100.0,46.256,46.309,46.0704,46.0704,29100.0
2006-02-09 12:50:00,52.13,52.26,52.0,52.23,59100.0,46.0704,46.1853,45.9555,46.1588,59100.0
2006-02-09 13:00:00,52.27,52.44,52.2,52.27,52200.0,46.1942,46.3444,46.1323,46.1942,52200.0
2006-02-09 13:10:00,52.27,52.44,52.27,52.38,24900.0,46.1942,46.3444,46.1942,46.2914,24900.0
2006-02-09 13:20:00,52.39,52.39,52.26,52.26,26500.0,46.3002,46.3002,46.1853,46.1853,26500.0
2006-02-09 13:30:00,52.23,52.23,51.94,52.08,20800.0,46.1588,46.1588,45.9025,46.0262,20800.0
2006-02-09 13:40:00,52.09,52.22,52.04,52.19,17000.0,46.0351,46.15,45.9909,46.1235,17000.0
2006-02-09 13:50:00,52.21,52.26,52.03,52.03,24500.0,46.1411,46.1853,45.9821,45.9821,24500.0
2006-02-09 14:00:00,52.03,52.03,51.75,51.87,29300.0,45.9821,45.9821,45.7346,45.8407,29300.0
2006-02-09 14:10:00,51.89,52.0,51.81,51.84,28300.0,45.8583,45.9555,45.7876,45.8141,28300.0
2006-02-09 14:20:00,51.84,52.0,51.8,51.96,38300.0,45.8141,45.9555,45.7788,45.9202,38300.0
2006-02-09 14:30:00,51.96,51.97,51.83,51.89,49300.0,45.9202,45.929,45.8053,45.8583,49300.0
2006-02-09 14:40:00,51.9,51.96,51.85,51.94,79400.0,45.8672,45.9202,45.823,45.9025,79400.0
2006-02-09 14:50:00,51.94,51.94,51.78,51.81,32400.0,45.9025,45.9025,45.7611,45.7876,32400.0
2006-02-09 15:00:00,51.82,51.94,51.8,51.86,56700.0,45.7965,45.9025,45.7788,45.8318,56700.0
2006-02-09 15:10:00,51.86,52.0,51.85,51.96,51100.0,45.8318,45.9555,45.823,45.9202,51100.0
2006-02-09 15:20:00,51.95,52.08,51.71,51.73,72200.0,45.9114,46.0262,45.6993,45.7169,72200.0
2006-02-09 15:30:00,51.73,51.74,51.52,51.6,120900.0,45.7169,45.7258,45.5313,45.602,120900.0
2006-02-09 15:40:00,51.61,51.62,51.46,51.56,77600.0,45.6109,45.6197,45.4783,45.5667,77600.0
2006-02-09 15:50:00,51.55,51.61,51.45,51.53,70100.0,45.5579,45.6109,45.4695,45.5402,70100.0
2006-02-10 09:30:00,51.55,51.56,51.19,51.22,50500.0,45.5579,45.5667,45.2397,45.2662,50500.0
2006-02-10 09:40:00,51.21,51.7,51.21,51.7,48300.0,45.2574,45.6904,45.2574,45.6904,48300.0
2006-02-10 09:50:00,51.71,52.01,51.71,51.87,39100.0,45.6993,45.9644,45.6993,45.8407,39100.0
2006-02-10 10:00:00,51.87,51.92,51.76,51.78,41100.0,45.8407,45.8848,45.7434,45.7611,41100.0
2006-02-10 10:10:00,51.78,51.78,51.6,51.65,33900.0,45.7611,45.7611,45.602,45.6462,33900.0
2006-02-10 10:20:00,51.66,51.71,51.46,51.54,35700.0,45.6551,45.6993,45.4783,45.549,35700.0
2006-02-10 10:30:00,51.54,51.61,51.17,51.41,42400.0,45.549,45.6109,45.222,45.4341,42400.0
2006-02-10 10:40:00,51.43,51.43,51.14,51.23,42000.0,45.4518,45.4518,45.1955,45.275,42000.0
2006-02-10 10:50:00,51.22,51.36,51.18,51.33,66000.0,45.2662,45.3899,45.2309,45.3634,66000.0
2006-02-10 11:00:00,51.35,51.43,51.23,51.31,26600.0,45.3811,45.4518,45.275,45.3458,26600.0
2006-02-10 11:10:00,51.31,51.31,51.19,51.21,28600.0,45.3458,45.3458,45.2397,45.2574,28600.0
2006-02-10 11:20:00,51.21,51.22,51.13,51.13,30100.0,45.2574,45.2662,45.1867,45.1867,30100.0
2006-02-10 11:30:00,51.12,51.22,51.02,51.21,31500.0,45.1778,45.2662,45.0895,45.2574,31500.0
2006-02-10 11:40:00,51.21,51.34,51.14,51.3,25600.0,45.2574,45.3723,45.1955,45.3369,25600.0
2006-02-10 11:50:00,51.31,51.48,51.28,51.48,42300.0,45.3458,45.496,45.3192,45.496,42300.0
2006-02-10 12:00:00,51.47,51.48,51.25,51.25,20700.0,45.4872,45.496,45.2927,45.2927,20700.0
2006-02-10 12:10:00,51.22,51.25,51.13,51.18,13300.0,45.2662,45.2927,45.1867,45.2309,13300.0
2006-02-10 12:20:00,51.18,51.22,51.06,51.16,35900.0,45.2309,45.2662,45.1248,45.2132,35900.0
2006-02-10 12:30:00,51.16,51.22,51.09,51.15,19300.0,45.2132,45.2662,45.1513,45.2043,19300.0
2006-02-10 12:40:00,51.14,51.14,50.82,50.95,25100.0,45.1955,45.1955,44.9127,45.0276,25100.0
2006-02-10 12:50:00,50.96,51.02,50.88,51.02,18700.0,45.0364,45.0895,44.9657,45.0895,18700.0
2006-02-10 13:00:00,51.02,51.08,50.91,50.98,22700.0,45.0895,45.1425,44.9922,45.0541,22700.0
2006-02-10 13:10:00,50.98,51.04,50.96,50.96,23500.0,45.0541,45.1071,45.0364,45.0364,23500.0
2006-02-10 13:20:00,50.96,50.99,50.84,50.97,24700.0,45.0364,45.0629,44.9304,45.0453,24700.0
2006-02-10 13:30:00,51.0,51.0,50.9,50.98,23100.0,45.0718,45.0718,44.9834,45.0541,23100.0
2006-02-10 13:40:00,50.98,51.0,50.9,50.97,18400.0,45.0541,45.0718,44.9834,45.0453,18400.0
2006-02-10 13:50:00,50.97,51.0,50.87,51.0,19100.0,45.0453,45.0718,44.9569,45.0718,19100.0
2006-02-10 14:00:00,51.02,51.2,50.97,51.2,23900.0,45.0895,45.2485,45.0453,45.2485,23900.0
2006-02-10 14:10:00,51.19,51.22,50.99,51.06,23200.0,45.2397,45.2662,45.0629,45.1248,23200.0
2006-02-10 14:20:00,51.07,51.09,50.93,50.93,23100.0,45.1336,45.1513,45.0099,45.0099,23100.0
2006-02-10 14:30:00,50.93,51.05,50.91,51.0,35200.0,45.0099,45.116,44.9922,45.0718,35200.0
2006-02-10 14:40:00,50.99,51.07,50.96,50.96,22500.0,45.0629,45.1336,45.0364,45.0364,22500.0
2006-02-10 14:50:00,50.96,51.05,50.94,51.0,26000.0,45.0364,45.116,45.0188,45.0718,26000.0
2006-02-10 15:00:00,50.99,51.02,50.96,51.0,48100.0,45.0629,45.0895,45.0364,45.0718,48100.0
2006-02-10 15:10:00,51.0,51.01,50.93,50.96,58100.0,45.0718,45.0806,45.0099,45.0364,58100.0
2006-02-10 15:20:00,50.97,51.01,50.95,51.01,51200.0,45.0453,45.0806,45.0276,45.0806,51200.0
2006-02-10 15:30:00,51.0,51.01,50.89,50.9,122600.0,45.0718,45.0806,44.9746,44.9834,122600.0
2006-02-10 15:40:00,50.89,50.89,50.83,50.83,80800.0,44.9746,44.9746,44.9215,44.9215,80800.0
2006-02-10 15:50:00,50.84,50.94,50.82,50.89,122300.0,44.9304,45.0188,44.9127,44.9746,122300.0
2006-02-13 09:30:00,50.06,50.29,49.45,50.2,127700.0,44.241,44.4443,43.702,44.3648,127700.0
2006-02-13 09:40:00,50.2,50.4,50.0,50.33,89900.0,44.3648,44.5415,44.188,44.4797,89900.0
2006-02-13 09:50:00,50.3,50.31,50.14,50.23,43000.0,44.4532,44.462,44.3118,44.3913,43000.0
2006-02-13 10:00:00,50.24,50.3,50.17,50.18,46700.0,44.4001,44.4532,44.3383,44.3471,46700.0
2006-02-13 10:10:00,50.16,50.34,50.16,50.33,31500.0,44.3294,44.4885,44.3294,44.4797,31500.0
2006-02-13 10:20:00,50.34,50.45,50.29,50.32,46900.0,44.4885,44.5857,44.4443,44.4708,46900.0
2006-02-13 10:30:00,50.32,50.4,50.27,50.3,36800.0,44.4708,44.5415,44.4266,44.4532,36800.0
2006-02-13 10:40:00,50.28,50.3,50.21,50.28,31000.0,44.4355,44.4532,44.3736,44.4355,31000.0
2006-02-13 10:50:00,50.28,50.35,50.28,50.33,36000.0,44.4355,44.4973,44.4355,44.4797,36000.0
2006-02-13 11:00:00,50.31,50.39,50.31,50.38,48000.0,44.462,44.5327,44.462,44.5239,48000.0
2006-02-13 11:10:00,50.39,50.55,50.38,50.52,47500.0,44.5327,44.6741,44.5239,44.6476,47500.0
2006-02-13 11:20:00,50.55,50.71,50.4,50.7,42000.0,44.6741,44.8155,44.5415,44.8067,42000.0
2006-02-13 11:30:00,50.71,50.73,50.53,50.53,55700.0,44.8155,44.8332,44.6564,44.6564,55700.0
2006-02-13 11:40:00,50.55,50.75,50.52,50.75,17400.0,44.6741,44.8508,44.6476,44.8508,17400.0
2006-02-13 11:50:00,50.75,50.8,50.67,50.69,52200.0,44.8508,44.895,44.7801,44.7978,52200.0
2006-02-13 12:00:00,50.69,50.72,50.65,50.65,33400.0,44.7978,44.8243,44.7625,44.7625,33400.0
2006-02-13 12:10:00,50.66,50.72,50.64,50.71,19900.0,44.7713,44.8243,44.7536,44.8155,19900.0
2006-02-13 12:20:00,50.71,50.71,50.6,50.66,46800.0,44.8155,44.8155,44.7183,44.7713,46800.0
2006-02-13 12:30:00,50.67,50.68,50.56,50.62,29800.0,44.7801,44.789,44.6829,44.736,29800.0
2006-02-13 12:40:00,50.61,50.62,50.46,50.55,27900.0,44.7271,44.736,44.5946,44.6741,27900.0
2006-02-13 12:50:00,50.56,50.63,50.56,50.62,44200.0,44.6829,44.7448,44.6829,44.736,44200.0
2006-02-13 13:00:00,50.62,50.68,50.59,50.59,45500.0,44.736,44.789,44.7094,44.7094,45500.0
2006-02-13 13:10:00,50.59,50.69,50.57,50.6,40000.0,44.7094,44.7978,44.6918,44.7183,40000.0
2006-02-13 13:20:00,50.6,50.7,50.59,50.63,35600.0,44.7183,44.8067,44.7094,44.7448,35600.0
2006-02-13 13:30:00,50.63,50.65,50.54,50.56,45500.0,44.7448,44.7625,44.6653,44.6829,45500.0
2006-02-13 13:40:00,50.56,50.65,50.55,50.57,40500.0,44.6829,44.7625,44.6741,44.6918,40500.0
2006-02-13 13:50:00,50.56,50.61,50.53,50.54,26100.0,44.6829,44.7271,44.6564,44.6653,26100.0
2006-02-13 14:00:00,50.54,50.6,50.4,50.4,52400.0,44.6653,44.7183,44.5415,44.5415,52400.0
2006-02-13 14:10:00,50.41,50.45,50.25,50.25,55100.0,44.5504,44.5857,44.409,44.409,55100.0
2006-02-13 14:20:00,50.29,50.31,50.2,50.26,39500.0,44.4443,44.462,44.3648,44.4178,39500.0
2006-02-13 14:30:00,50.27,50.59,50.27,50.49,68900.0,44.4266,44.7094,44.4266,44.6211,68900.0
2006-02-13 14:40:00,50.51,50.51,50.38,50.44,26200.0,44.6387,44.6387,44.5239,44.5769,26200.0
2006-02-13 14:50:00,50.45,50.47,50.28,50.29,22400.0,44.5857,44.6034,44.4355,44.4443,22400.0
2006-02-13 15:00:00,50.29,50.31,50.21,50.3,44200.0,44.4443,44.462,44.3736,44.4532,44200.0
2006-02-13 15:10:00,50.3,50.33,50.28,50.28,26900.0,44.4532,44.4797,44.4355,44.4355,26900.0
2006-02-13 15:20:00,50.29,50.36,50.29,50.33,40500.0,44.4443,44.5062,44.4443,44.4797,40500.0
2006-02-13 15:30:00,50.34,50.47,50.34,50.4,59200.0,44.4885,44.6034,44.4885,44.5415,59200.0
2006-02-13 15:40:00,50.4,50.53,50.39,50.48,39400.0,44.5415,44.6564,44.5327,44.6122,39400.0
2006-02-13 15:50:00,50.48,50.53,50.46,50.49,54600.0,44.6122,44.6564,44.5946,44.6211,54600.0
2006-02-14 09:30:00,50.48,51.1,50.48,51.01,77700.0,44.6122,45.1602,44.6122,45.0806,77700.0
2006-02-14 09:40:00,51.01,51.07,50.76,50.92,49000.0,45.0806,45.1336,44.8597,45.0011,49000.0
2006-02-14 09:50:00,50.89,51.44,50.89,51.4,78000.0,44.9746,45.4606,44.9746,45.4253,78000.0
2006-02-14 10:00:00,51.4,51.53,51.29,51.45,112300.0,45.4253,45.5402,45.3281,45.4695,112300.0
2006-02-14 10:10:00,51.45,51.6,51.45,51.57,55100.0,45.4695,45.602,45.4695,45.5755,55100.0
2006-02-14 10:20:00,51.57,51.85,51.48,51.55,51900.0,45.5755,45.823,45.496,45.5579,51900.0
2006-02-14 10:30:00,51.55,51.55,51.08,51.08,69400.0,45.5579,45.5579,45.1425,45.1425,69400.0
2006-02-14 10:40:00,51.08,51.25,51.08,51.16,65900.0,45.1425,45.2927,45.1425,45.2132,65900.0
2006-02-14 10:50:00,51.19,51.52,51.18,51.5,47400.0,45.2397,45.5313,45.2309,45.5137,47400.0
2006-02-14 11:00:00,51.49,51.6,51.32,51.33,92200.0,45.5048,45.602,45.3546,45.3634,92200.0
2006-02-14 11:10:00,51.33,51.63,51.33,51.6,48400.0,45.3634,45.6286,45.3634,45.602,48400.0
2006-02-14 11:20:00,51.6,51.65,51.43,51.53,43400.0,45.602,45.6462,45.4518,45.5402,43400.0
2006-02-14 11:30:00,51.54,51.63,51.52,51.59,37200.0,45.549,45.6286,45.5313,45.5932,37200.0
2006-02-14 11:40:00,51.6,51.63,51.57,51.63,57800.0,45.602,45.6286,45.5755,45.6286,57800.0
2006-02-14 11:50:00,51.63,51.78,51.62,51.74,68000.0,45.6286,45.7611,45.6197,45.7258,68000.0
2006-02-14 12:00:00,51.74,51.77,51.65,51.7,44100.0,45.7258,45.7523,45.6462,45.6904,44100.0
2006-02-14 12:10:00,51.69,51.73,51.65,51.68,27100.0,45.6816,45.7169,45.6462,45.6727,27100.0
2006-02-14 12:20:00,51.68,51.73,51.58,51.58,36800.0,45.6727,45.7169,45.5844,45.5844,36800.0
2006-02-14 12:30:00,51.59,51.62,51.58,51.62,17500.0,45.5932,45.6197,45.5844,45.6197,17500.0
2006-02-14 12:40:00,51.63,51.72,51.63,51.65,25100.0,45.6286,45.7081,45.6286,45.6462,25100.0
2006-02-14 12:50:00,51.66,51.77,51.66,51.69,20300.0,45.6551,45.7523,45.6551,45.6816,20300.0
2006-02-14 13:00:00,51.69,51.74,51.67,51.73,29600.0,45.6816,45.7258,45.6639,45.7169,29600.0
2006-02-14 13:10:00,51.74,51.77,51.71,51.73,20600.0,45.7258,45.7523,45.6993,45.7169,20600.0
2006-02-14 13:20:00,51.72,51.75,51.66,51.75,22800.0,45.7081,45.7346,45.6551,45.7346,22800.0
2006-02-14 13:30:00,51.73,51.76,51.64,51.64,46500.0,45.7169,45.7434,45.6374,45.6374,46500.0
2006-02-14 13:40:00,51.65,51.68,51.6,51.63,55700.0,45.6462,45.6727,45.602,45.6286,55700.0
2006-02-14 13:50:00,51.63,51.77,51.6,51.74,32000.0,45.6286,45.7523,45.602,45.7258,32000.0
2006-02-14 14:00:00,51.73,51.95,51.71,51.91,29400.0,45.7169,45.9114,45.6993,45.876,29400.0
2006-02-14 14:10:00,51.95,52.0,51.82,51.88,34900.0,45.9114,45.9555,45.7965,45.8495,34900.0
2006-02-14 14:20:00,51.91,51.91,51.78,51.91,30400.0,45.876,45.876,45.7611,45.876,30400.0
2006-02-14 14:30:00,51.91,51.95,51.78,51.81,37400.0,45.876,45.9114,45.7611,45.7876,37400.0
2006-02-14 14:40:00,51.84,51.84,51.75,51.76,28100.0,45.8141,45.8141,45.7346,45.7434,28100.0
2006-02-14 14:50:00,51.76,51.77,51.7,51.73,42400.0,45.7434,45.7523,45.6904,45.7169,42400.0
2006-02-14 15:00:00,51.74,51.77,51.59,51.6,29500.0,45.7258,45.7523,45.5932,45.602,29500.0
2006-02-14 15:10:00,51.6,51.64,51.58,51.59,36100.0,45.602,45.6374,45.5844,45.5932,36100.0
2006-02-14 15:20:00,51.6,51.65,51.59,51.6,35500.0,45.602,45.6462,45.5932,45.602,35500.0
2006-02-14 15:30:00,51.61,51.67,51.57,51.64,73300.0,45.6109,45.6639,45.5755,45.6374,73300.0
2006-02-14 15:40:00,51.63,51.66,51.59,51.61,114800.0,45.6286,45.6551,45.5932,45.6109,114800.0
2006-02-14 15:50:00,51.62,51.66,51.6,51.6,100300.0,45.6197,45.6551,45.602,45.602,100300.0
2006-02-15 09:30:00,51.62,51.74,51.6,51.63,35600.0,45.6197,45.7258,45.602,45.6286,35600.0
2006-02-15 09:40:00,51.63,51.88,51.6,51.72,27500.0,45.6286,45.8495,45.602,45.7081,27500.0
2006-02-15 09:50:00,51.72,51.87,51.72,51.87,26200.0,45.7081,45.8407,45.7081,45.8407,26200.0
2006-02-15 10:00:00,51.87,51.87,51.64,51.8,40700.0,45.8407,45.8407,45.6374,45.7788,40700.0
2006-02-15 10:10:00,51.8,51.8,51.61,51.73,65600.0,45.7788,45.7788,45.6109,45.7169,65600.0
2006-02-15 10:20:00,51.73,51.87,51.6,51.63,27000.0,45.7169,45.8407,45.602,45.6286,27000.0
2006-02-15 10:30:00,51.62,51.72,51.6,51.67,37300.0,45.6197,45.7081,45.602,45.6639,37300.0
2006-02-15 10:40:00,51.68,51.73,51.61,51.71,46400.0,45.6727,45.7169,45.6109,45.6993,46400.0
2006-02-15 10:50:00,51.7,51.75,51.67,51.74,56700.0,45.6904,45.7346,45.6639,45.7258,56700.0
2006-02-15 11:00:00,51.73,51.78,51.71,51.77,19700.0,45.7169,45.7611,45.6993,45.7523,19700.0
2006-02-15 11:10:00,51.76,51.82,51.7,51.8,30400.0,45.7434,45.7965,45.6904,45.7788,30400.0
2006-02-15 11:20:00,51.82,51.82,51.67,51.69,41400.0,45.7965,45.7965,45.6639,45.6816,41400.0
2006-02-15 11:30:00,51.69,51.69,51.59,51.61,35700.0,45.6816,45.6816,45.5932,45.6109,35700.0
2006-02-15 11:40:00,51.62,51.67,51.6,51.61,25000.0,45.6197,45.6639,45.602,45.6109,25000.0
2006-02-15 11:50:00,51.61,51.67,51.6,51.6,19300.0,45.6109,45.6639,45.602,45.602,19300.0
2006-02-15 12:00:00,51.61,51.64,51.59,51.6,41300.0,45.6109,45.6374,45.5932,45.602,41300.0
2006-02-15 12:10:00,51.6,51.61,51.54,51.55,45700.0,45.602,45.6109,45.549,45.5579,45700.0
2006-02-15 12:20:00,51.55,51.58,51.45,51.45,23900.0,45.5579,45.5844,45.4695,45.4695,23900.0
2006-02-15 12:30:00,51.43,51.48,51.29,51.31,39000.0,45.4518,45.496,45.3281,45.3458,39000.0
2006-02-15 12:40:00,51.32,51.38,51.2,51.23,25600.0,45.3546,45.4076,45.2485,45.275,25600.0
2006-02-15 12:50:00,51.23,51.27,50.25,51.24,41600.0,45.275,45.3104,44.409,45.2839,41600.0
2006-02-15 13:00:00,51.27,51.28,51.21,51.28,17400.0,45.3104,45.3192,45.2574,45.3192,17400.0
2006-02-15 13:10:00,51.3,51.37,51.22,51.35,42300.0,45.3369,45.3988,45.2662,45.3811,42300.0
2006-02-15 13:20:00,51.35,51.4,51.32,51.4,20500.0,45.3811,45.4253,45.3546,45.4253,20500.0
2006-02-15 13:30:00,51.4,51.52,51.3,51.51,37300.0,45.4253,45.5313,45.3369,45.5225,37300.0
2006-02-15 13:40:00,51.5,51.51,51.27,51.41,45700.0,45.5137,45.5225,45.3104,45.4341,45700.0
2006-02-15 13:50:00,51.41,51.55,51.4,51.52,22100.0,45.4341,45.5579,45.4253,45.5313,22100.0
2006-02-15 14:00:00,51.51,51.55,51.51,51.54,17900.0,45.5225,45.5579,45.5225,45.549,17900.0
2006-02-15 14:10:00,51.54,51.57,51.51,51.57,15800.0,45.549,45.5755,45.5225,45.5755,15800.0
2006-02-15 14:20:00,51.57,51.65,51.56,51.65,33300.0,45.5755,45.6462,45.5667,45.6462,33300.0
2006-02-15 14:30:00,51.65,51.7,51.64,51.7,16100.0,45.6462,45.6904,45.6374,45.6904,16100.0
2006-02-15 14:40:00,51.7,51.79,51.7,51.78,21100.0,45.6904,45.77,45.6904,45.7611,21100.0
2006-02-15 14:50:00,51.78,51.79,51.76,51.79,15800.0,45.7611,45.77,45.7434,45.77,15800.0
2006-02-15 15:00:00,51.8,51.8,51.67,51.69,31400.0,45.7788,45.7788,45.6639,45.6816,31400.0
2006-02-15 15:10:00,51.69,51.72,51.65,51.66,66600.0,45.6816,45.7081,45.6462,45.6551,66600.0
2006-02-15 15:20:00,51.66,51.79,51.63,51.71,42800.0,45.6551,45.77,45.6286,45.6993,42800.0
2006-02-15 15:30:00,51.71,51.84,51.69,51.84,44000.0,45.6993,45.8141,45.6816,45.8141,44000.0
2006-02-15 15:40:00,51.83,51.89,51.83,51.87,42300.0,45.8053,45.8583,45.8053,45.8407,42300.0
2006-02-15 15:50:00,51.87,51.87,51.72,51.84,54700.0,45.8407,45.8407,45.7081,45.8141,54700.0
2006-02-16 09:30:00,52.17,52.17,51.92,52.09,49100.0,46.1058,46.1058,45.8848,46.0351,49100.0
2006-02-16 09:40:00,52.08,52.23,52.06,52.14,36000.0,46.0262,46.1588,46.0086,46.0793,36000.0
2006-02-16 09:50:00,52.15,52.24,52.1,52.12,40700.0,46.0881,46.1676,46.0439,46.0616,40700.0
2006-02-16 10:00:00,52.13,52.2,52.08,52.16,13900.0,46.0704,46.1323,46.0262,46.0969,13900.0
2006-02-16 10:10:00,52.16,52.2,52.1,52.15,27700.0,46.0969,46.1323,46.0439,46.0881,27700.0
2006-02-16 10:20:00,52.15,52.29,52.13,52.29,25500.0,46.0881,46.2118,46.0704,46.2118,25500.0
2006-02-16 10:30:00,52.29,52.32,52.17,52.21,19000.0,46.2118,46.2383,46.1058,46.1411,19000.0
2006-02-16 10:40:00,52.22,52.27,52.13,52.17,9600.0,46.15,46.1942,46.0704,46.1058,9600.0
2006-02-16 10:50:00,52.19,52.26,52.12,52.22,22900.0,46.1235,46.1853,46.0616,46.15,22900.0
2006-02-16 11:00:00,52.23,52.28,52.16,52.19,21000.0,46.1588,46.203,46.0969,46.1235,21000.0
2006-02-16 11:10:00,52.21,52.25,52.18,52.25,15000.0,46.1411,46.1765,46.1146,46.1765,15000.0
2006-02-16 11:20:00,52.25,52.27,52.19,52.21,15300.0,46.1765,46.1942,46.1235,46.1411,15300.0
2006-02-16 11:30:00,52.21,52.32,52.19,52.31,16100.0,46.1411,46.2383,46.1235,46.2295,16100.0
2006-02-16 11:40:00,52.31,52.45,52.28,52.44,17600.0,46.2295,46.3532,46.203,46.3444,17600.0
2006-02-16 11:50:00,52.41,52.41,52.25,52.27,28900.0,46.3179,46.3179,46.1765,46.1942,28900.0
2006-02-16 12:00:00,52.28,52.37,52.16,52.23,21400.0,46.203,46.2825,46.0969,46.1588,21400.0
2006-02-16 12:10:00,52.24,52.41,52.24,52.28,13600.0,46.1676,46.3179,46.1676,46.203,13600.0
2006-02-16 12:20:00,52.29,52.45,52.29,52.41,10000.0,46.2118,46.3532,46.2118,46.3179,10000.0
2006-02-16 12:30:00,52.45,52.45,52.34,52.45,9100.0,46.3532,46.3532,46.256,46.3532,9100.0
2006-02-16 12:40:00,52.38,52.4,52.2,52.2,7000.0,46.2914,46.309,46.1323,46.1323,7000.0
2006-02-16 12:50:00,52.17,52.19,52.1,52.11,25800.0,46.1058,46.1235,46.0439,46.0528,25800.0
2006-02-16 13:00:00,52.1,52.36,52.09,52.25,19000.0,46.0439,46.2737,46.0351,46.1765,19000.0
2006-02-16 13:10:00,52.23,52.24,52.11,52.14,10900.0,46.1588,46.1676,46.0528,46.0793,10900.0
2006-02-16 13:20:00,52.15,52.18,52.1,52.11,12600.0,46.0881,46.1146,46.0439,46.0528,12600.0
2006-02-16 13:30:00,52.11,52.25,52.11,52.18,14800.0,46.0528,46.1765,46.0528,46.1146,14800.0
2006-02-16 13:40:00,52.17,52.22,52.16,52.16,13300.0,46.1058,46.15,46.0969,46.0969,13300.0
2006-02-16 13:50:00,52.15,52.31,52.15,52.26,16900.0,46.0881,46.2295,46.0881,46.1853,16900.0
2006-02-16 14:00:00,52.23,52.27,52.18,52.2,12100.0,46.1588,46.1942,46.1146,46.1323,12100.0
2006-02-16 14:10:00,52.18,52.27,52.17,52.23,10800.0,46.1146,46.1942,46.1058,46.1588,10800.0
2006-02-16 14:20:00,52.21,52.24,52.15,52.15,10000.0,46.1411,46.1676,46.0881,46.0881,10000.0
2006-02-16 14:30:00,52.14,52.23,52.14,52.19,16900.0,46.0793,46.1588,46.0793,46.1235,16900.0
2006-02-16 14:40:00,52.19,52.24,52.19,52.21,15400.0,46.1235,46.1676,46.1235,46.1411,15400.0
2006-02-16 14:50:00,52.21,52.28,52.2,52.27,14800.0,46.1411,46.203,46.1323,46.1942,14800.0
2006-02-16 15:00:00,52.25,52.3,52.22,52.23,20200.0,46.1765,46.2207,46.15,46.1588,20200.0
2006-02-16 15:10:00,52.23,52.26,52.21,52.24,9700.0,46.1588,46.1853,46.1411,46.1676,9700.0
2006-02-16 15:20:00,52.24,52.24,52.19,52.2,26200.0,46.1676,46.1676,46.1235,46.1323,26200.0
2006-02-16 15:30:00,52.2,52.31,52.19,52.31,128500.0,46.1323,46.2295,46.1235,46.2295,128500.0
2006-02-16 15:40:00,52.3,52.33,52.27,52.29,46800.0,46.2207,46.2472,46.1942,46.2118,46800.0
2006-02-16 15:50:00,52.29,52.53,52.29,52.53,226100.0,46.2118,46.4239,46.2118,46.4239,226100.0
2006-02-17 09:30:00,52.55,52.65,52.5,52.52,70300.0,46.4416,46.53,46.3974,46.4151,70300.0
2006-02-17 09:40:00,52.53,52.7,52.45,52.63,54600.0,46.4239,46.5742,46.3532,46.5123,54600.0
2006-02-17 09:50:00,52.63,52.81,52.57,52.8,28400.0,46.5123,46.6714,46.4593,46.6626,28400.0
2006-02-17 10:00:00,52.81,52.92,52.61,52.68,20500.0,46.6714,46.7686,46.4946,46.5565,20500.0
2006-02-17 10:10:00,52.69,52.79,52.57,52.67,17100.0,46.5653,46.6537,46.4593,46.5477,17100.0
2006-02-17 10:20:00,52.69,52.73,52.55,52.56,12200.0,46.5653,46.6007,46.4416,46.4505,12200.0
2006-02-17 10:30:00,52.56,52.65,52.44,52.45,37300.0,46.4505,46.53,46.3444,46.3532,37300.0
2006-02-17 10:40:00,52.44,52.46,52.32,52.36,15800.0,46.3444,46.3621,46.2383,46.2737,15800.0
2006-02-17 10:50:00,52.35,52.42,52.31,52.31,16000.0,46.2649,46.3267,46.2295,46.2295,16000.0
2006-02-17 11:00:00,52.3,52.3,52.19,52.3,23100.0,46.2207,46.2207,46.1235,46.2207,23100.0
2006-02-17 11:10:00,52.3,52.45,52.27,52.44,37000.0,46.2207,46.3532,46.1942,46.3444,37000.0
2006-02-17 11:20:00,52.44,52.57,52.37,52.54,46900.0,46.3444,46.4593,46.2825,46.4328,46900.0
2006-02-17 11:30:00,52.52,52.56,52.5,52.51,26200.0,46.4151,46.4505,46.3974,46.4063,26200.0
2006-02-17 11:40:00,52.52,52.72,52.52,52.71,23500.0,46.4151,46.5919,46.4151,46.583,23500.0
2006-02-17 11:50:00,52.72,52.75,52.67,52.73,15300.0,46.5919,46.6184,46.5477,46.6007,15300.0
2006-02-17 12:00:00,52.77,52.93,52.74,52.93,23800.0,46.636,46.7774,46.6095,46.7774,23800.0
2006-02-17 12:10:00,52.93,52.93,52.85,52.89,16300.0,46.7774,46.7774,46.7067,46.7421,16300.0
2006-02-17 12:20:00,52.87,52.87,52.79,52.8,13000.0,46.7244,46.7244,46.6537,46.6626,13000.0
2006-02-17 12:30:00,52.79,52.91,52.78,52.9,24700.0,46.6537,46.7598,46.6449,46.7509,24700.0
2006-02-17 12:40:00,52.9,53.09,52.9,53.08,68200.0,46.7509,46.9188,46.7509,46.91,68200.0
2006-02-17 12:50:00,53.09,53.27,53.09,53.23,46200.0,46.9188,47.0779,46.9188,47.0426,46200.0
2006-02-17 13:00:00,53.23,53.28,53.13,53.2,43800.0,47.0426,47.0868,46.9542,47.0161,43800.0
2006-02-17 13:10:00,53.21,53.26,53.17,53.26,21400.0,47.0249,47.0691,46.9895,47.0691,21400.0
2006-02-17 13:20:00,53.26,53.3,53.26,53.27,30000.0,47.0691,47.1044,47.0691,47.0779,30000.0
2006-02-17 13:30:00,53.28,53.34,53.24,53.34,25100.0,47.0868,47.1398,47.0514,47.1398,25100.0
2006-02-17 13:40:00,53.35,53.5,53.34,53.43,38400.0,47.1486,47.2812,47.1398,47.2193,38400.0
2006-02-17 13:50:00,53.45,53.57,53.42,53.49,49800.0,47.237,47.343,47.2105,47.2723,49800.0
2006-02-17 14:00:00,53.49,53.54,53.44,53.46,48500.0,47.2723,47.3165,47.2282,47.2458,48500.0
2006-02-17 14:10:00,53.46,53.52,53.43,53.46,38000.0,47.2458,47.2989,47.2193,47.2458,38000.0
2006-02-17 14:20:00,53.45,53.46,53.36,53.39,20500.0,47.237,47.2458,47.1575,47.184,20500.0
2006-02-17 14:30:00,53.4,53.55,53.4,53.48,29300.0,47.1928,47.3254,47.1928,47.2635,29300.0
2006-02-17 14:40:00,53.48,53.56,53.48,53.56,43200.0,47.2635,47.3342,47.2635,47.3342,43200.0
2006-02-17 14:50:00,53.56,53.61,53.54,53.59,40100.0,47.3342,47.3784,47.3165,47.3607,40100.0
2006-02-17 15:00:00,53.6,53.64,53.52,53.58,44500.0,47.3696,47.4049,47.2989,47.3519,44500.0
2006-02-17 15:10:00,53.57,53.71,53.53,53.71,75900.0,47.343,47.4668,47.3077,47.4668,75900.0
2006-02-17 15:20:00,53.71,53.81,53.61,53.79,128700.0,47.4668,47.5552,47.3784,47.5375,128700.0
2006-02-17 15:30:00,53.79,53.82,53.65,53.73,125000.0,47.5375,47.564,47.4137,47.4845,125000.0
2006-02-17 15:40:00,53.7,53.75,53.68,53.69,91600.0,47.4579,47.5021,47.4403,47.4491,91600.0
2006-02-17 15:50:00,53.7,53.7,53.5,53.59,110500.0,47.4579,47.4579,47.2812,47.3607,110500.0
2006-02-21 09:30:00,54.35,55.03,54.32,55.03,132300.0,48.0324,48.6333,48.0059,48.6333,132300.0
2006-02-21 09:40:00,55.02,55.26,55.02,55.1,124800.0,48.6245,48.8366,48.6245,48.6952,124800.0
2006-02-21 09:50:00,55.09,55.1,54.8,54.81,127200.0,48.6864,48.6952,48.4301,48.4389,127200.0
2006-02-21 10:00:00,54.81,55.1,54.8,55.06,94700.0,48.4389,48.6952,48.4301,48.6599,94700.0
2006-02-21 10:10:00,55.05,55.05,54.9,55.01,69300.0,48.651,48.651,48.5185,48.6157,69300.0
2006-02-21 10:20:00,55.02,55.11,54.97,54.99,100500.0,48.6245,48.704,48.5803,48.598,100500.0
2006-02-21 10:30:00,54.99,55.22,54.97,55.11,48500.0,48.598,48.8013,48.5803,48.704,48500.0
2006-02-21 10:40:00,55.12,55.3,55.12,55.23,62500.0,48.7129,48.872,48.7129,48.8101,62500.0
2006-02-21 10:50:00,55.23,55.3,55.15,55.15,40900.0,48.8101,48.872,48.7394,48.7394,40900.0
2006-02-21 11:00:00,55.18,55.19,54.96,54.96,58900.0,48.7659,48.7747,48.5715,48.5715,58900.0
2006-02-21 11:10:00,54.97,55.07,54.97,54.98,61200.0,48.5803,48.6687,48.5803,48.5892,61200.0
2006-02-21 11:20:00,54.97,55.06,54.75,54.78,24200.0,48.5803,48.6599,48.3859,48.4124,24200.0
2006-02-21 11:30:00,54.78,54.8,54.75,54.77,49700.0,48.4124,48.4301,48.3859,48.4036,49700.0
2006-02-21 11:40:00,54.78,54.85,54.72,54.79,56500.0,48.4124,48.4743,48.3594,48.4212,56500.0
2006-02-21 11:50:00,54.78,54.82,54.68,54.71,40200.0,48.4124,48.4477,48.324,48.3505,40200.0
2006-02-21 12:00:00,54.72,54.73,54.56,54.6,18900.0,48.3594,48.3682,48.218,48.2533,18900.0
2006-02-21 12:10:00,54.6,54.7,54.54,54.56,40900.0,48.2533,48.3417,48.2003,48.218,40900.0
2006-02-21 12:20:00,54.56,54.63,54.45,54.46,33300.0,48.218,48.2798,48.1208,48.1296,33300.0
2006-02-21 12:30:00,54.46,54.46,54.16,54.2,52000.0,48.1296,48.1296,47.8645,47.8998,52000.0
2006-02-21 12:40:00,54.19,54.26,54.17,54.19,34100.0,47.891,47.9528,47.8733,47.891,34100.0
2006-02-21 12:50:00,54.19,54.23,53.88,53.9,43400.0,47.891,47.9263,47.617,47.6347,43400.0
2006-02-21 13:00:00,53.89,54.17,53.87,54.15,43100.0,47.6259,47.8733,47.6082,47.8556,43100.0
2006-02-21 13:10:00,54.15,54.18,54.0,54.0,23800.0,47.8556,47.8821,47.7231,47.7231,23800.0
2006-02-21 13:20:00,54.01,54.14,53.95,54.11,29400.0,47.7319,47.8468,47.6789,47.8203,29400.0
2006-02-21 13:30:00,54.12,54.39,54.12,54.33,26600.0,47.8291,48.0677,47.8291,48.0147,26600.0
2006-02-21 13:40:00,54.33,54.47,54.29,54.47,35800.0,48.0147,48.1384,47.9794,48.1384,35800.0
2006-02-21 13:50:00,54.47,54.47,54.35,54.47,42400.0,48.1384,48.1384,48.0324,48.1384,42400.0
2006-02-21 14:00:00,54.44,54.59,54.3,54.3,34800.0,48.1119,48.2445,47.9882,47.9882,34800.0
2006-02-21 14:10:00,54.3,54.4,54.08,54.14,30700.0,47.9882,48.0766,47.7938,47.8468,30700.0
2006-02-21 14:20:00,54.13,54.15,54.06,54.13,25700.0,47.838,47.8556,47.7761,47.838,25700.0
2006-02-21 14:30:00,54.09,54.12,54.03,54.04,30000.0,47.8026,47.8291,47.7496,47.7584,30000.0
2006-02-21 14:40:00,54.04,54.21,54.02,54.12,34200.0,47.7584,47.9087,47.7407,47.8291,34200.0
2006-02-21 14:50:00,54.12,54.15,54.01,54.15,34600.0,47.8291,47.8556,47.7319,47.8556,34600.0
2006-02-21 15:00:00,54.13,54.44,54.12,54.35,54900.0,47.838,48.1119,47.8291,48.0324,54900.0
2006-02-21 15:10:00,54.37,54.44,54.29,54.3,34000.0,48.0501,48.1119,47.9794,47.9882,34000.0
2006-02-21 15:20:00,54.31,54.56,54.3,54.47,34000.0,47.997,48.218,47.9882,48.1384,34000.0
2006-02-21 15:30:00,54.47,54.66,54.4,54.66,68500.0,48.1384,48.3063,48.0766,48.3063,68500.0
2006-02-21 15:40:00,54.65,54.66,54.39,54.46,90100.0,48.2975,48.3063,48.0677,48.1296,90100.0
2006-02-21 15:50:00,54.48,54.51,54.39,54.39,62400.0,48.1473,48.1738,48.0677,48.0677,62400.0
2006-02-22 09:30:00,54.9,55.01,54.62,54.62,60000.0,48.5185,48.6157,48.271,48.271,60000.0
2006-02-22 09:40:00,54.7,54.79,54.61,54.76,21100.0,48.3417,48.4212,48.2622,48.3947,21100.0
2006-02-22 09:50:00,54.74,54.82,54.66,54.66,18900.0,48.377,48.4477,48.3063,48.3063,18900.0
2006-02-22 10:00:00,54.7,54.83,54.61,54.83,43100.0,48.3417,48.4566,48.2622,48.4566,43100.0
2006-02-22 10:10:00,54.81,54.93,54.79,54.93,22400.0,48.4389,48.545,48.4212,48.545,22400.0
2006-02-22 10:20:00,54.93,55.02,54.81,54.87,25900.0,48.545,48.6245,48.4389,48.4919,25900.0
2006-02-22 10:30:00,54.88,55.03,54.88,55.03,37800.0,48.5008,48.6333,48.5008,48.6333,37800.0
2006-02-22 10:40:00,54.99,55.14,54.98,55.02,39900.0,48.598,48.7306,48.5892,48.6245,39900.0
2006-02-22 10:50:00,55.01,55.09,55.0,55.05,23500.0,48.6157,48.6864,48.6068,48.651,23500.0
2006-02-22 11:00:00,55.03,55.06,54.8,54.9,24000.0,48.6333,48.6599,48.4301,48.5185,24000.0
2006-02-22 11:10:00,54.91,55.02,54.88,54.95,29800.0,48.5273,48.6245,48.5008,48.5626,29800.0
2006-02-22 11:20:00,54.9,54.98,54.85,54.89,31400.0,48.5185,48.5892,48.4743,48.5096,31400.0
2006-02-22 11:30:00,54.89,55.07,54.86,55.05,23700.0,48.5096,48.6687,48.4831,48.651,23700.0
2006-02-22 11:40:00,55.04,55.17,55.03,55.17,20900.0,48.6422,48.7571,48.6333,48.7571,20900.0
2006-02-22 11:50:00,55.14,55.16,55.06,55.15,15600.0,48.7306,48.7482,48.6599,48.7394,15600.0
2006-02-22 12:00:00,55.16,55.24,55.09,55.09,45800.0,48.7482,48.8189,48.6864,48.6864,45800.0
2006-02-22 12:10:00,55.07,55.13,55.03,55.07,13500.0,48.6687,48.7217,48.6333,48.6687,13500.0
2006-02-22 12:20:00,55.06,55.12,55.02,55.04,60900.0,48.6599,48.7129,48.6245,48.6422,60900.0
2006-02-22 12:30:00,55.05,55.16,55.05,55.06,16100.0,48.651,48.7482,48.651,48.6599,16100.0
2006-02-22 12:40:00,55.07,55.07,54.88,54.88,45400.0,48.6687,48.6687,48.5008,48.5008,45400.0
2006-02-22 12:50:00,54.89,54.89,54.8,54.81,39300.0,48.5096,48.5096,48.4301,48.4389,39300.0
2006-02-22 13:00:00,54.8,54.91,54.8,54.82,55500.0,48.4301,48.5273,48.4301,48.4477,55500.0
2006-02-22 13:10:00,54.82,54.82,54.54,54.57,57400.0,48.4477,48.4477,48.2003,48.2268,57400.0
2006-02-22 13:20:00,54.56,54.58,54.5,54.58,18900.0,48.218,48.2356,48.1649,48.2356,18900.0
2006-02-22 13:30:00,54.59,54.59,54.49,54.56,20100.0,48.2445,48.2445,48.1561,48.218,20100.0
2006-02-22 13:40:00,54.55,54.55,54.46,54.47,13800.0,48.2091,48.2091,48.1296,48.1384,13800.0
2006-02-22 13:50:00,54.47,54.48,54.39,54.4,21200.0,48.1384,48.1473,48.0677,48.0766,21200.0
2006-02-22 14:00:00,54.41,54.41,54.36,54.37,21200.0,48.0854,48.0854,48.0412,48.0501,21200.0
2006-02-22 14:10:00,54.37,54.4,54.36,54.4,23900.0,48.0501,48.0766,48.0412,48.0766,23900.0
2006-02-22 14:20:00,54.4,54.4,54.3,54.31,14300.0,48.0766,48.0766,47.9882,47.997,14300.0
2006-02-22 14:30:00,54.31,54.32,54.22,54.22,22000.0,47.997,48.0059,47.9175,47.9175,22000.0
2006-02-22 14:40:00,54.22,54.28,54.13,54.2,25400.0,47.9175,47.9705,47.838,47.8998,25400.0
2006-02-22 14:50:00,54.19,54.39,54.19,54.39,22800.0,47.891,48.0677,47.891,48.0677,22800.0
2006-02-22 15:00:00,54.39,54.39,54.15,54.17,18900.0,48.0677,48.0677,47.8556,47.8733,18900.0
2006-02-22 15:10:00,54.17,54.2,54.07,54.16,25800.0,47.8733,47.8998,47.7849,47.8645,25800.0
2006-02-22 15:20:00,54.17,54.17,54.11,54.14,28900.0,47.8733,47.8733,47.8203,47.8468,28900.0
2006-02-22 15:30:00,54.15,54.25,54.15,54.18,45900.0,47.8556,47.944,47.8556,47.8821,45900.0
2006-02-22 15:40:00,54.18,54.19,54.13,54.13,58400.0,47.8821,47.891,47.838,47.838,58400.0
2006-02-22 15:50:00,54.13,54.13,54.0,54.11,50200.0,47.838,47.838,47.7231,47.8203,50200.0
2006-02-23 09:30:00,54.12,54.39,53.54,53.65,30200.0,47.8291,48.0677,47.3165,47.4137,30200.0
2006-02-23 09:40:00,53.62,53.84,53.53,53.71,20400.0,47.3872,47.5817,47.3077,47.4668,20400.0
2006-02-23 09:50:00,53.71,53.79,53.65,53.72,13100.0,47.4668,47.5375,47.4137,47.4756,13100.0
2006-02-23 10:00:00,53.7,53.83,53.55,53.82,21600.0,47.4579,47.5728,47.3254,47.564,21600.0
2006-02-23 10:10:00,53.83,53.95,53.76,53.82,13200.0,47.5728,47.6789,47.511,47.564,13200.0
2006-02-23 10:20:00,53.81,53.9,53.72,53.9,16000.0,47.5552,47.6347,47.4756,47.6347,16000.0
2006-02-23 10:30:00,53.9,54.0,53.75,53.85,17000.0,47.6347,47.7231,47.5021,47.5905,17000.0
2006-02-23 10:40:00,53.85,53.88,53.75,53.84,10600.0,47.5905,47.617,47.5021,47.5817,10600.0
2006-02-23 10:50:00,53.84,53.85,53.68,53.72,25500.0,47.5817,47.5905,47.4403,47.4756,25500.0
2006-02-23 11:00:00,53.72,53.74,53.62,53.62,14400.0,47.4756,47.4933,47.3872,47.3872,14400.0
2006-02-23 11:10:00,53.63,53.89,53.62,53.83,14000.0,47.3961,47.6259,47.3872,47.5728,14000.0
2006-02-23 11:20:00,53.86,54.0,53.77,53.88,22100.0,47.5993,47.7231,47.5198,47.617,22100.0
2006-02-23 11:30:00,53.87,53.94,53.85,53.93,12400.0,47.6082,47.67,47.5905,47.6612,12400.0
2006-02-23 11:40:00,53.89,53.9,53.75,53.83,13300.0,47.6259,47.6347,47.5021,47.5728,13300.0
2006-02-23 11:50:00,53.84,53.92,53.77,53.77,8100.0,47.5817,47.6524,47.5198,47.5198,8100.0
2006-02-23 12:00:00,53.76,53.96,53.75,53.96,9000.0,47.511,47.6877,47.5021,47.6877,9000.0
2006-02-23 12:10:00,53.94,54.06,53.88,53.93,10700.0,47.67,47.7761,47.617,47.6612,10700.0
2006-02-23 12:20:00,53.94,54.14,53.94,54.06,9700.0,47.67,47.8468,47.67,47.7761,9700.0
2006-02-23 12:30:00,54.05,54.28,54.05,54.24,16100.0,47.7673,47.9705,47.7673,47.9352,16100.0
2006-02-23 12:40:00,54.24,54.29,54.16,54.17,6000.0,47.9352,47.9794,47.8645,47.8733,6000.0
2006-02-23 12:50:00,54.18,54.27,54.15,54.17,9400.0,47.8821,47.9617,47.8556,47.8733,9400.0
2006-02-23 13:00:00,54.17,54.17,54.09,54.16,8400.0,47.8733,47.8733,47.8026,47.8645,8400.0
2006-02-23 13:10:00,54.14,54.17,54.06,54.08,10700.0,47.8468,47.8733,47.7761,47.7938,10700.0
2006-02-23 13:20:00,54.08,54.12,53.99,54.08,15900.0,47.7938,47.8291,47.7142,47.7938,15900.0
2006-02-23 13:30:00,54.05,54.05,53.92,53.99,16700.0,47.7673,47.7673,47.6524,47.7142,16700.0
2006-02-23 13:40:00,53.99,54.11,53.99,54.09,9500.0,47.7142,47.8203,47.7142,47.8026,9500.0
2006-02-23 13:50:00,54.1,54.1,53.93,53.99,12000.0,47.8114,47.8114,47.6612,47.7142,12000.0
2006-02-23 14:00:00,54.0,54.03,53.97,53.97,9100.0,47.7231,47.7496,47.6966,47.6966,9100.0
2006-02-23 14:10:00,54.0,54.03,53.93,53.93,9400.0,47.7231,47.7496,47.6612,47.6612,9400.0
2006-02-23 14:20:00,53.93,54.08,53.9,53.98,34000.0,47.6612,47.7938,47.6347,47.7054,34000.0
2006-02-23 14:30:00,53.97,54.19,53.97,54.19,22900.0,47.6966,47.891,47.6966,47.891,22900.0
2006-02-23 14:40:00,54.2,54.28,54.16,54.23,32300.0,47.8998,47.9705,47.8645,47.9263,32300.0
2006-02-23 14:50:00,54.22,54.26,54.08,54.11,17500.0,47.9175,47.9528,47.7938,47.8203,17500.0
2006-02-23 15:00:00,54.1,54.12,54.0,54.02,19200.0,47.8114,47.8291,47.7231,47.7407,19200.0
2006-02-23 15:10:00,54.02,54.15,53.98,54.03,31800.0,47.7407,47.8556,47.7054,47.7496,31800.0
2006-02-23 15:20:00,54.02,54.12,54.0,54.1,13200.0,47.7407,47.8291,47.7231,47.8114,13200.0
2006-02-23 15:30:00,54.1,54.12,53.92,53.98,21700.0,47.8114,47.8291,47.6524,47.7054,21700.0
2006-02-23 15:40:00,53.99,54.0,53.85,53.95,26000.0,47.7142,47.7231,47.5905,47.6789,26000.0
2006-02-23 15:50:00,53.97,54.07,53.95,53.99,24900.0,47.6966,47.7849,47.6789,47.7142,24900.0
2006-02-24 09:30:00,53.79,53.86,53.67,53.7,27100.0,47.5375,47.5993,47.4314,47.4579,27100.0
2006-02-24 09:40:00,53.69,53.87,53.4,53.8,15500.0,47.4491,47.6082,47.1928,47.5463,15500.0
2006-02-24 09:50:00,53.8,53.94,53.74,53.74,10000.0,47.5463,47.67,47.4933,47.4933,10000.0
2006-02-24 10:00:00,53.74,53.82,53.72,53.79,13900.0,47.4933,47.564,47.4756,47.5375,13900.0
2006-02-24 10:10:00,53.79,53.81,53.7,53.7,10600.0,47.5375,47.5552,47.4579,47.4579,10600.0
2006-02-24 10:20:00,53.69,53.72,53.64,53.64,6600.0,47.4491,47.4756,47.4049,47.4049,6600.0
2006-02-24 10:30:00,53.64,53.66,53.4,53.45,82600.0,47.4049,47.4226,47.1928,47.237,82600.0
2006-02-24 10:40:00,53.41,53.44,53.25,53.32,15000.0,47.2016,47.2282,47.0602,47.1221,15000.0
2006-02-24 10:50:00,53.27,53.45,53.25,53.42,8400.0,47.0779,47.237,47.0602,47.2105,8400.0
2006-02-24 11:00:00,53.43,53.51,53.41,53.51,9000.0,47.2193,47.29,47.2016,47.29,9000.0
2006-02-24 11:10:00,53.55,53.57,53.44,53.45,8100.0,47.3254,47.343,47.2282,47.237,8100.0
2006-02-24 11:20:00,53.42,53.43,53.36,53.36,12000.0,47.2105,47.2193,47.1575,47.1575,12000.0
2006-02-24 11:30:00,53.36,53.42,53.31,53.35,16700.0,47.1575,47.2105,47.1133,47.1486,16700.0
2006-02-24 11:40:00,53.34,53.39,53.32,53.36,10200.0,47.1398,47.184,47.1221,47.1575,10200.0
2006-02-24 11:50:00,53.36,53.41,53.35,53.38,4900.0,47.1575,47.2016,47.1486,47.1751,4900.0
2006-02-24 12:00:00,53.37,53.37,53.3,53.31,10000.0,47.1663,47.1663,47.1044,47.1133,10000.0
2006-02-24 12:10:00,53.3,53.33,53.29,53.29,37100.0,47.1044,47.1309,47.0956,47.0956,37100.0
2006-02-24 12:20:00,53.3,53.35,53.23,53.25,11300.0,47.1044,47.1486,47.0426,47.0602,11300.0
2006-02-24 12:30:00,53.25,53.33,53.25,53.33,22800.0,47.0602,47.1309,47.0602,47.1309,22800.0
2006-02-24 12:40:00,53.35,53.39,53.32,53.35,8800.0,47.1486,47.184,47.1221,47.1486,8800.0
2006-02-24 12:50:00,53.36,53.37,53.34,53.36,5200.0,47.1575,47.1663,47.1398,47.1575,5200.0
2006-02-24 13:00:00,53.36,53.36,53.21,53.21,11200.0,47.1575,47.1575,47.0249,47.0249,11200.0
2006-02-24 13:10:00,53.2,53.2,53.09,53.13,11300.0,47.0161,47.0161,46.9188,46.9542,11300.0
2006-02-24 13:20:00,53.14,53.21,53.13,53.13,9600.0,46.963,47.0249,46.9542,46.9542,9600.0
2006-02-24 13:30:00,53.13,53.16,53.12,53.16,11400.0,46.9542,46.9807,46.9454,46.9807,11400.0
2006-02-24 13:40:00,53.17,53.19,53.09,53.12,8900.0,46.9895,47.0072,46.9188,46.9454,8900.0
2006-02-24 13:50:00,53.12,53.12,53.02,53.05,11900.0,46.9454,46.9454,46.857,46.8835,11900.0
2006-02-24 14:00:00,53.04,53.14,53.0,53.14,36800.0,46.8747,46.963,46.8393,46.963,36800.0
2006-02-24 14:10:00,53.13,53.23,53.1,53.21,17400.0,46.9542,47.0426,46.9277,47.0249,17400.0
2006-02-24 14:20:00,53.22,53.23,53.18,53.19,6400.0,47.0337,47.0426,46.9984,47.0072,6400.0
2006-02-24 14:30:00,53.19,53.37,53.19,53.37,13300.0,47.0072,47.1663,47.0072,47.1663,13300.0
2006-02-24 14:40:00,53.37,53.39,53.31,53.37,11300.0,47.1663,47.184,47.1133,47.1663,11300.0
2006-02-24 14:50:00,53.38,53.42,53.38,53.41,10600.0,47.1751,47.2105,47.1751,47.2016,10600.0
2006-02-24 15:00:00,53.41,53.47,53.38,53.38,15700.0,47.2016,47.2547,47.1751,47.1751,15700.0
2006-02-24 15:10:00,53.37,53.37,53.24,53.3,17700.0,47.1663,47.1663,47.0514,47.1044,17700.0
2006-02-24 15:20:00,53.3,53.35,53.27,53.34,15800.0,47.1044,47.1486,47.0779,47.1398,15800.0
2006-02-24 15:30:00,53.33,53.33,53.13,53.13,27400.0,47.1309,47.1309,46.9542,46.9542,27400.0
2006-02-24 15:40:00,53.14,53.22,53.14,53.22,39400.0,46.963,47.0337,46.963,47.0337,39400.0
2006-02-24 15:50:00,53.22,53.26,53.17,53.25,47700.0,47.0337,47.0691,46.9895,47.0602,47700.0
2006-02-27 09:30:00,53.1,53.2,52.89,52.96,56000.0,46.9277,47.0161,46.7421,46.804,56000.0
2006-02-27 09:40:00,52.96,53.35,52.93,53.34,65800.0,46.804,47.1486,46.7774,47.1398,65800.0
2006-02-27 09:50:00,53.34,53.34,53.1,53.11,32700.0,47.1398,47.1398,46.9277,46.9365,32700.0
2006-02-27 10:00:00,53.11,53.26,53.05,53.11,27100.0,46.9365,47.0691,46.8835,46.9365,27100.0
2006-02-27 10:10:00,53.1,53.17,53.09,53.1,24600.0,46.9277,46.9895,46.9188,46.9277,24600.0
2006-02-27 10:20:00,53.09,53.19,53.09,53.15,9800.0,46.9188,47.0072,46.9188,46.9719,9800.0
2006-02-27 10:30:00,53.16,53.19,53.07,53.1,17700.0,46.9807,47.0072,46.9012,46.9277,17700.0
2006-02-27 10:40:00,53.1,53.17,53.07,53.15,14400.0,46.9277,46.9895,46.9012,46.9719,14400.0
2006-02-27 10:50:00,53.14,53.19,53.09,53.19,12500.0,46.963,47.0072,46.9188,47.0072,12500.0
2006-02-27 11:00:00,53.2,53.31,53.17,53.29,18300.0,47.0161,47.1133,46.9895,47.0956,18300.0
2006-02-27 11:10:00,53.29,53.42,53.21,53.25,23300.0,47.0956,47.2105,47.0249,47.0602,23300.0
2006-02-27 11:20:00,53.24,53.46,53.24,53.45,15300.0,47.0514,47.2458,47.0514,47.237,15300.0
2006-02-27 11:30:00,53.46,53.49,53.38,53.41,13700.0,47.2458,47.2723,47.1751,47.2016,13700.0
2006-02-27 11:40:00,53.43,53.53,53.4,53.53,20300.0,47.2193,47.3077,47.1928,47.3077,20300.0
2006-02-27 11:50:00,53.55,53.76,53.55,53.59,19500.0,47.3254,47.511,47.3254,47.3607,19500.0
2006-02-27 12:00:00,53.61,53.78,53.61,53.71,24100.0,47.3784,47.5286,47.3784,47.4668,24100.0
2006-02-27 12:10:00,53.7,53.73,53.58,53.69,11700.0,47.4579,47.4845,47.3519,47.4491,11700.0
2006-02-27 12:20:00,53.69,53.74,53.65,53.66,6900.0,47.4491,47.4933,47.4137,47.4226,6900.0
2006-02-27 12:30:00,53.66,53.67,53.56,53.56,10800.0,47.4226,47.4314,47.3342,47.3342,10800.0
2006-02-27 12:40:00,53.55,53.55,53.41,53.44,7000.0,47.3254,47.3254,47.2016,47.2282,7000.0
2006-02-27 12:50:00,53.44,53.66,53.43,53.66,11900.0,47.2282,47.4226,47.2193,47.4226,11900.0
2006-02-27 13:00:00,53.65,53.68,53.62,53.67,7000.0,47.4137,47.4403,47.3872,47.4314,7000.0
2006-02-27 13:10:00,53.68,53.7,53.62,53.68,6600.0,47.4403,47.4579,47.3872,47.4403,6600.0
2006-02-27 13:20:00,53.69,53.69,53.46,53.46,9900.0,47.4491,47.4491,47.2458,47.2458,9900.0
2006-02-27 13:30:00,53.48,53.5,53.45,53.48,11500.0,47.2635,47.2812,47.237,47.2635,11500.0
2006-02-27 13:40:00,53.48,53.51,53.46,53.5,29000.0,47.2635,47.29,47.2458,47.2812,29000.0
2006-02-27 13:50:00,53.5,53.5,53.46,53.48,26300.0,47.2812,47.2812,47.2458,47.2635,26300.0
2006-02-27 14:00:00,53.5,53.5,53.39,53.41,37600.0,47.2812,47.2812,47.184,47.2016,37600.0
2006-02-27 14:10:00,53.41,53.65,53.4,53.62,22900.0,47.2016,47.4137,47.1928,47.3872,22900.0
2006-02-27 14:20:00,53.62,53.65,53.55,53.55,9400.0,47.3872,47.4137,47.3254,47.3254,9400.0
2006-02-27 14:30:00,53.59,53.63,53.55,53.63,6200.0,47.3607,47.3961,47.3254,47.3961,6200.0
2006-02-27 14:40:00,53.61,53.61,53.46,53.52,15600.0,47.3784,47.3784,47.2458,47.2989,15600.0
2006-02-27 14:50:00,53.52,53.57,53.45,53.57,10700.0,47.2989,47.343,47.237,47.343,10700.0
2006-02-27 15:00:00,53.53,53.65,53.5,53.64,50500.0,47.3077,47.4137,47.2812,47.4049,50500.0
2006-02-27 15:10:00,53.63,53.65,53.5,53.52,31600.0,47.3961,47.4137,47.2812,47.2989,31600.0
2006-02-27 15:20:00,53.52,53.52,53.39,53.4,28200.0,47.2989,47.2989,47.184,47.1928,28200.0
2006-02-27 15:30:00,53.4,53.45,53.31,53.34,33400.0,47.1928,47.237,47.1133,47.1398,33400.0
2006-02-27 15:40:00,53.34,53.38,53.28,53.32,27300.0,47.1398,47.1751,47.0868,47.1221,27300.0
2006-02-27 15:50:00,53.3,53.32,53.17,53.18,45100.0,47.1044,47.1221,46.9895,46.9984,45100.0
2006-02-28 09:30:00,52.8,52.84,52.5,52.51,46800.0,46.6626,46.6979,46.3974,46.4063,46800.0
2006-02-28 09:40:00,52.51,53.07,52.51,52.96,26500.0,46.4063,46.9012,46.4063,46.804,26500.0
2006-02-28 09:50:00,52.93,52.98,52.67,52.68,21400.0,46.7774,46.8216,46.5477,46.5565,21400.0
2006-02-28 10:00:00,52.68,52.68,52.26,52.46,41000.0,46.5565,46.5565,46.1853,46.3621,41000.0
2006-02-28 10:10:00,52.41,52.46,52.35,52.39,23600.0,46.3179,46.3621,46.2649,46.3002,23600.0
2006-02-28 10:20:00,52.4,52.5,52.12,52.16,27500.0,46.309,46.3974,46.0616,46.0969,27500.0
2006-02-28 10:30:00,52.15,52.19,51.94,51.95,40900.0,46.0881,46.1235,45.9025,45.9114,40900.0
2006-02-28 10:40:00,51.96,52.09,51.76,52.07,37300.0,45.9202,46.0351,45.7434,46.0174,37300.0
2006-02-28 10:50:00,52.08,52.29,52.08,52.14,32600.0,46.0262,46.2118,46.0262,46.0793,32600.0
2006-02-28 11:00:00,52.07,52.3,51.96,52.22,23300.0,46.0174,46.2207,45.9202,46.15,23300.0
2006-02-28 11:10:00,52.21,52.21,52.01,52.06,20100.0,46.1411,46.1411,45.9644,46.0086,20100.0
2006-02-28 11:20:00,52.05,52.12,52.03,52.12,19100.0,45.9997,46.0616,45.9821,46.0616,19100.0
2006-02-28 11:30:00,52.12,52.26,52.08,52.26,13500.0,46.0616,46.1853,46.0262,46.1853,13500.0
2006-02-28 11:40:00,52.24,52.24,52.12,52.16,10900.0,46.1676,46.1676,46.0616,46.0969,10900.0
2006-02-28 11:50:00,52.17,52.2,52.09,52.14,16500.0,46.1058,46.1323,46.0351,46.0793,16500.0
2006-02-28 12:00:00,52.1,52.1,52.0,52.03,13900.0,46.0439,46.0439,45.9555,45.9821,13900.0
2006-02-28 12:10:00,52.04,52.05,51.92,51.94,28900.0,45.9909,45.9997,45.8848,45.9025,28900.0
2006-02-28 12:20:00,51.94,51.99,51.9,51.94,39800.0,45.9025,45.9467,45.8672,45.9025,39800.0
2006-02-28 12:30:00,51.91,51.95,51.9,51.94,14800.0,45.876,45.9114,45.8672,45.9025,14800.0
2006-02-28 12:40:00,51.93,52.81,51.93,51.98,28900.0,45.8937,46.6714,45.8937,45.9379,28900.0
2006-02-28 12:50:00,51.98,52.05,51.97,52.05,24600.0,45.9379,45.9997,45.929,45.9997,24600.0
2006-02-28 13:00:00,52.04,52.12,52.03,52.09,12700.0,45.9909,46.0616,45.9821,46.0351,12700.0
2006-02-28 13:10:00,52.07,52.08,51.96,51.97,9800.0,46.0174,46.0262,45.9202,45.929,9800.0
2006-02-28 13:20:00,51.98,51.99,51.94,51.95,11100.0,45.9379,45.9467,45.9025,45.9114,11100.0
2006-02-28 13:30:00,51.95,51.98,51.92,51.92,21300.0,45.9114,45.9379,45.8848,45.8848,21300.0
2006-02-28 13:40:00,51.9,51.95,51.8,51.84,23900.0,45.8672,45.9114,45.7788,45.8141,23900.0
2006-02-28 13:50:00,51.85,51.94,51.83,51.93,14900.0,45.823,45.9025,45.8053,45.8937,14900.0
2006-02-28 14:00:00,51.93,51.93,51.85,51.91,14600.0,45.8937,45.8937,45.823,45.876,14600.0
2006-02-28 14:10:00,51.9,51.92,51.79,51.83,13300.0,45.8672,45.8848,45.77,45.8053,13300.0
2006-02-28 14:20:00,51.83,51.87,51.78,51.87,21700.0,45.8053,45.8407,45.7611,45.8407,21700.0
2006-02-28 14:30:00,51.86,51.86,51.71,51.77,17800.0,45.8318,45.8318,45.6993,45.7523,17800.0
2006-02-28 14:40:00,51.77,51.85,51.64,51.67,57300.0,45.7523,45.823,45.6374,45.6639,57300.0
2006-02-28 14:50:00,51.68,51.73,51.55,51.55,26900.0,45.6727,45.7169,45.5579,45.5579,26900.0
2006-02-28 15:00:00,51.4,51.55,51.32,51.33,97800.0,45.4253,45.5579,45.3546,45.3634,97800.0
2006-02-28 15:10:00,51.33,51.57,51.33,51.57,27500.0,45.3634,45.5755,45.3634,45.5755,27500.0
2006-02-28 15:20:00,51.57,51.63,51.53,51.54,24700.0,45.5755,45.6286,45.5402,45.549,24700.0
2006-02-28 15:30:00,51.53,51.55,51.42,51.55,59000.0,45.5402,45.5579,45.443,45.5579,59000.0
2006-02-28 15:40:00,51.55,51.67,51.55,51.6,66400.0,45.5579,45.6639,45.5579,45.602,66400.0
2006-02-28 15:50:00,51.59,51.7,51.45,51.65,104000.0,45.5932,45.6904,45.4695,45.6462,104000.0
2006-03-01 09:30:00,51.53,52.2,51.47,51.61,36200.0,45.5402,46.1323,45.4872,45.6109,36200.0
2006-03-01 09:40:00,51.61,51.88,51.13,51.37,90800.0,45.6109,45.8495,45.1867,45.3988,90800.0
2006-03-01 09:50:00,51.44,51.61,51.1,51.12,64200.0,45.4606,45.6109,45.1602,45.1778,64200.0
2006-03-01 10:00:00,51.12,51.2,50.93,50.95,106600.0,45.1778,45.2485,45.0099,45.0276,106600.0
2006-03-01 10:10:00,50.95,51.06,50.77,50.82,81900.0,45.0276,45.1248,44.8685,44.9127,81900.0
2006-03-01 10:20:00,50.81,50.9,50.75,50.79,149000.0,44.9039,44.9834,44.8508,44.8862,149000.0
2006-03-01 10:30:00,50.78,51.13,50.77,51.09,77700.0,44.8774,45.1867,44.8685,45.1513,77700.0
2006-03-01 10:40:00,51.09,51.13,50.97,51.03,68000.0,45.1513,45.1867,45.0453,45.0983,68000.0
2006-03-01 10:50:00,51.02,51.21,51.02,51.19,36900.0,45.0895,45.2574,45.0895,45.2397,36900.0
2006-03-01 11:00:00,51.2,51.25,51.1,51.19,35100.0,45.2485,45.2927,45.1602,45.2397,35100.0
2006-03-01 11:10:00,51.2,51.4,51.2,51.34,22500.0,45.2485,45.4253,45.2485,45.3723,22500.0
2006-03-01 11:20:00,51.34,51.4,51.22,51.4,29300.0,45.3723,45.4253,45.2662,45.4253,29300.0
2006-03-01 11:30:00,51.38,51.57,51.38,51.49,34900.0,45.4076,45.5755,45.4076,45.5048,34900.0
2006-03-01 11:40:00,51.49,51.5,51.3,51.35,20100.0,45.5048,45.5137,45.3369,45.3811,20100.0
2006-03-01 11:50:00,51.34,51.48,51.3,51.33,49700.0,45.3723,45.496,45.3369,45.3634,49700.0
2006-03-01 12:00:00,51.32,51.45,51.25,51.29,39800.0,45.3546,45.4695,45.2927,45.3281,39800.0
2006-03-01 12:10:00,51.29,51.3,51.23,51.3,32000.0,45.3281,45.3369,45.275,45.3369,32000.0
2006-03-01 12:20:00,51.3,51.3,51.06,51.07,43300.0,45.3369,45.3369,45.1248,45.1336,43300.0
2006-03-01 12:30:00,51.07,51.1,50.96,51.0,48200.0,45.1336,45.1602,45.0364,45.0718,48200.0
2006-03-01 12:40:00,50.99,51.12,50.99,51.02,32800.0,45.0629,45.1778,45.0629,45.0895,32800.0
2006-03-01 12:50:00,51.02,51.08,50.95,51.08,19800.0,45.0895,45.1425,45.0276,45.1425,19800.0
2006-03-01 13:00:00,51.06,51.08,50.97,51.0,23500.0,45.1248,45.1425,45.0453,45.0718,23500.0
2006-03-01 13:10:00,50.99,51.0,50.88,50.96,25800.0,45.0629,45.0718,44.9657,45.0364,25800.0
2006-03-01 13:20:00,50.96,50.97,50.93,50.95,17400.0,45.0364,45.0453,45.0099,45.0276,17400.0
2006-03-01 13:30:00,50.95,50.98,50.94,50.97,34300.0,45.0276,45.0541,45.0188,45.0453,34300.0
2006-03-01 13:40:00,50.97,51.0,50.96,50.99,41500.0,45.0453,45.0718,45.0364,45.0629,41500.0
2006-03-01 13:50:00,50.98,51.1,50.98,51.09,25800.0,45.0541,45.1602,45.0541,45.1513,25800.0
2006-03-01 14:00:00,51.09,51.09,51.0,51.04,26400.0,45.1513,45.1513,45.0718,45.1071,26400.0
2006-03-01 14:10:00,51.03,51.18,51.0,51.18,25900.0,45.0983,45.2309,45.0718,45.2309,25900.0
2006-03-01 14:20:00,51.16,51.18,51.12,51.13,67100.0,45.2132,45.2309,45.1778,45.1867,67100.0
2006-03-01 14:30:00,51.14,51.25,51.14,51.22,38400.0,45.1955,45.2927,45.1955,45.2662,38400.0
2006-03-01 14:40:00,51.22,51.25,51.16,51.25,33500.0,45.2662,45.2927,45.2132,45.2927,33500.0
2006-03-01 14:50:00,51.25,51.25,51.23,51.23,44200.0,45.2927,45.2927,45.275,45.275,44200.0
2006-03-01 15:00:00,51.24,51.25,51.23,51.25,41500.0,45.2839,45.2927,45.275,45.2927,41500.0
2006-03-01 15:10:00,51.25,51.26,51.23,51.25,76000.0,45.2927,45.3016,45.275,45.2927,76000.0
2006-03-01 15:20:00,51.25,51.33,51.23,51.32,100800.0,45.2927,45.3634,45.275,45.3546,100800.0
2006-03-01 15:30:00,51.32,51.45,51.3,51.45,40300.0,45.3546,45.4695,45.3369,45.4695,40300.0
2006-03-01 15:40:00,51.47,51.62,51.45,51.48,68000.0,45.4872,45.6197,45.4695,45.496,68000.0
2006-03-01 15:50:00,51.48,51.48,51.31,51.41,73400.0,45.496,45.496,45.3458,45.4341,73400.0
2006-03-02 09:30:00,51.2,51.28,51.04,51.19,33500.0,45.2485,45.3192,45.1071,45.2397,33500.0
2006-03-02 09:40:00,51.15,51.29,51.05,51.25,21500.0,45.2043,45.3281,45.116,45.2927,21500.0
2006-03-02 09:50:00,51.27,51.38,51.05,51.11,32900.0,45.3104,45.4076,45.116,45.169,32900.0
2006-03-02 10:00:00,51.11,51.23,51.04,51.06,24600.0,45.169,45.275,45.1071,45.1248,24600.0
2006-03-02 10:10:00,51.07,51.16,50.9,50.91,23400.0,45.1336,45.2132,44.9834,44.9922,23400.0
2006-03-02 10:20:00,50.92,50.98,50.84,50.98,21800.0,45.0011,45.0541,44.9304,45.0541,21800.0
2006-03-02 10:30:00,50.97,50.99,50.85,50.98,33100.0,45.0453,45.0629,44.9392,45.0541,33100.0
2006-03-02 10:40:00,50.98,51.03,50.93,51.0,30500.0,45.0541,45.0983,45.0099,45.0718,30500.0
2006-03-02 10:50:00,51.03,51.13,50.95,51.07,44300.0,45.0983,45.1867,45.0276,45.1336,44300.0
2006-03-02 11:00:00,51.08,51.29,51.04,51.23,33800.0,45.1425,45.3281,45.1071,45.275,33800.0
2006-03-02 11:10:00,51.25,51.38,51.24,51.3,26200.0,45.2927,45.4076,45.2839,45.3369,26200.0
2006-03-02 11:20:00,51.3,51.34,51.15,51.15,24700.0,45.3369,45.3723,45.2043,45.2043,24700.0
2006-03-02 11:30:00,51.14,51.15,51.01,51.07,16600.0,45.1955,45.2043,45.0806,45.1336,16600.0
2006-03-02 11:40:00,51.07,51.1,51.01,51.02,17400.0,45.1336,45.1602,45.0806,45.0895,17400.0
2006-03-02 11:50:00,51.03,51.1,51.03,51.07,9700.0,45.0983,45.1602,45.0983,45.1336,9700.0
2006-03-02 12:00:00,51.07,51.13,51.01,51.04,17500.0,45.1336,45.1867,45.0806,45.1071,17500.0
2006-03-02 12:10:00,51.05,51.14,50.97,50.98,9700.0,45.116,45.1955,45.0453,45.0541,9700.0
2006-03-02 12:20:00,50.98,50.98,50.81,50.81,29300.0,45.0541,45.0541,44.9039,44.9039,29300.0
2006-03-02 12:30:00,50.81,50.89,50.78,50.78,16600.0,44.9039,44.9746,44.8774,44.8774,16600.0
2006-03-02 12:40:00,50.82,50.84,50.65,50.72,129400.0,44.9127,44.9304,44.7625,44.8243,129400.0
2006-03-02 12:50:00,50.73,50.73,50.63,50.72,33900.0,44.8332,44.8332,44.7448,44.8243,33900.0
2006-03-02 13:00:00,50.73,50.87,50.67,50.77,48100.0,44.8332,44.9569,44.7801,44.8685,48100.0
2006-03-02 13:10:00,50.76,50.81,50.66,50.76,44700.0,44.8597,44.9039,44.7713,44.8597,44700.0
2006-03-02 13:20:00,50.75,50.82,50.7,50.8,15700.0,44.8508,44.9127,44.8067,44.895,15700.0
2006-03-02 13:30:00,50.8,50.8,50.7,50.7,40900.0,44.895,44.895,44.8067,44.8067,40900.0
2006-03-02 13:40:00,50.7,50.81,50.67,50.8,28100.0,44.8067,44.9039,44.7801,44.895,28100.0
2006-03-02 13:50:00,50.79,50.84,50.75,50.84,11600.0,44.8862,44.9304,44.8508,44.9304,11600.0
2006-03-02 14:00:00,50.84,50.89,50.66,50.69,36900.0,44.9304,44.9746,44.7713,44.7978,36900.0
2006-03-02 14:10:00,50.7,50.82,50.59,50.82,35700.0,44.8067,44.9127,44.7094,44.9127,35700.0
2006-03-02 14:20:00,50.82,50.82,50.66,50.75,25500.0,44.9127,44.9127,44.7713,44.8508,25500.0
2006-03-02 14:30:00,50.75,50.84,50.74,50.8,17500.0,44.8508,44.9304,44.842,44.895,17500.0
2006-03-02 14:40:00,50.81,50.83,50.67,50.75,25600.0,44.9039,44.9215,44.7801,44.8508,25600.0
2006-03-02 14:50:00,50.76,50.91,50.75,50.91,19600.0,44.8597,44.9922,44.8508,44.9922,19600.0
2006-03-02 15:00:00,50.91,51.13,50.91,51.13,38600.0,44.9922,45.1867,44.9922,45.1867,38600.0
2006-03-02 15:10:00,51.12,51.17,51.06,51.06,35700.0,45.1778,45.222,45.1248,45.1248,35700.0
2006-03-02 15:20:00,51.06,51.09,51.04,51.07,28800.0,45.1248,45.1513,45.1071,45.1336,28800.0
2006-03-02 15:30:00,51.07,51.07,50.81,50.9,56500.0,45.1336,45.1336,44.9039,44.9834,56500.0
2006-03-02 15:40:00,50.88,51.0,50.84,50.89,64700.0,44.9657,45.0718,44.9304,44.9746,64700.0
2006-03-02 15:50:00,50.88,51.05,50.81,50.94,48600.0,44.9657,45.116,44.9039,45.0188,48600.0
2006-03-03 09:30:00,51.0,51.2,51.0,51.16,49100.0,45.0718,45.2485,45.0718,45.2132,49100.0
2006-03-03 09:40:00,51.16,51.55,51.15,51.5,38000.0,45.2132,45.5579,45.2043,45.5137,38000.0
2006-03-03 09:50:00,51.48,51.5,51.14,51.24,38000.0,45.496,45.5137,45.1955,45.2839,38000.0
2006-03-03 10:00:00,51.23,51.34,51.06,51.28,39300.0,45.275,45.3723,45.1248,45.3192,39300.0
2006-03-03 10:10:00,51.26,51.31,51.2,51.27,41300.0,45.3016,45.3458,45.2485,45.3104,41300.0
2006-03-03 10:20:00,51.25,51.72,51.25,51.61,42600.0,45.2927,45.7081,45.2927,45.6109,42600.0
2006-03-03 10:30:00,51.62,51.7,51.55,51.59,36400.0,45.6197,45.6904,45.5579,45.5932,36400.0
2006-03-03 10:40:00,51.59,51.61,51.54,51.56,21600.0,45.5932,45.6109,45.549,45.5667,21600.0
2006-03-03 10:50:00,51.55,51.57,51.53,51.53,42200.0,45.5579,45.5755,45.5402,45.5402,42200.0
2006-03-03 11:00:00,51.52,51.55,51.5,51.54,25200.0,45.5313,45.5579,45.5137,45.549,25200.0
2006-03-03 11:10:00,51.55,51.67,51.51,51.64,25900.0,45.5579,45.6639,45.5225,45.6374,25900.0
2006-03-03 11:20:00,51.64,51.71,51.58,51.66,17100.0,45.6374,45.6993,45.5844,45.6551,17100.0
2006-03-03 11:30:00,51.66,51.66,51.48,51.49,22300.0,45.6551,45.6551,45.496,45.5048,22300.0
2006-03-03 11:40:00,51.5,51.54,51.4,51.5,17500.0,45.5137,45.549,45.4253,45.5137,17500.0
2006-03-03 11:50:00,51.48,51.57,51.47,51.56,12900.0,45.496,45.5755,45.4872,45.5667,12900.0
2006-03-03 12:00:00,51.56,51.73,51.55,51.68,45200.0,45.5667,45.7169,45.5579,45.6727,45200.0
2006-03-03 12:10:00,51.7,51.72,51.6,51.63,10700.0,45.6904,45.7081,45.602,45.6286,10700.0
2006-03-03 12:20:00,51.64,51.75,51.61,51.7,29800.0,45.6374,45.7346,45.6109,45.6904,29800.0
2006-03-03 12:30:00,51.71,51.74,51.68,51.74,20300.0,45.6993,45.7258,45.6727,45.7258,20300.0
2006-03-03 12:40:00,51.74,51.85,51.74,51.74,35200.0,45.7258,45.823,45.7258,45.7258,35200.0
2006-03-03 12:50:00,51.74,51.74,51.57,51.6,11300.0,45.7258,45.7258,45.5755,45.602,11300.0
2006-03-03 13:00:00,51.59,51.61,51.55,51.56,10500.0,45.5932,45.6109,45.5579,45.5667,10500.0
2006-03-03 13:10:00,51.56,51.57,51.44,51.46,24300.0,45.5667,45.5755,45.4606,45.4783,24300.0
2006-03-03 13:20:00,51.46,51.55,51.44,51.52,18600.0,45.4783,45.5579,45.4606,45.5313,18600.0
2006-03-03 13:30:00,51.53,51.66,51.51,51.62,30000.0,45.5402,45.6551,45.5225,45.6197,30000.0
2006-03-03 13:40:00,51.59,51.65,51.52,51.56,26900.0,45.5932,45.6462,45.5313,45.5667,26900.0
2006-03-03 13:50:00,51.56,51.65,51.55,51.56,27600.0,45.5667,45.6462,45.5579,45.5667,27600.0
2006-03-03 14:00:00,51.57,51.62,51.46,51.47,16700.0,45.5755,45.6197,45.4783,45.4872,16700.0
2006-03-03 14:10:00,51.49,51.57,51.35,51.35,19000.0,45.5048,45.5755,45.3811,45.3811,19000.0
2006-03-03 14:20:00,51.37,51.41,51.3,51.3,17300.0,45.3988,45.4341,45.3369,45.3369,17300.0
2006-03-03 14:30:00,51.32,51.32,51.1,51.11,31800.0,45.3546,45.3546,45.1602,45.169,31800.0
2006-03-03 14:40:00,51.14,51.23,51.12,51.21,14000.0,45.1955,45.275,45.1778,45.2574,14000.0
2006-03-03 14:50:00,51.21,51.22,51.11,51.14,14400.0,45.2574,45.2662,45.169,45.1955,14400.0
2006-03-03 15:00:00,51.15,51.16,50.97,51.05,47700.0,45.2043,45.2132,45.0453,45.116,47700.0
2006-03-03 15:10:00,51.02,51.04,50.9,50.95,37900.0,45.0895,45.1071,44.9834,45.0276,37900.0
2006-03-03 15:20:00,50.95,50.98,50.88,50.95,27900.0,45.0276,45.0541,44.9657,45.0276,27900.0
2006-03-03 15:30:00,50.93,50.97,50.85,50.88,23000.0,45.0099,45.0453,44.9392,44.9657,23000.0
2006-03-03 15:40:00,50.89,50.91,50.8,50.83,30200.0,44.9746,44.9922,44.895,44.9215,30200.0
2006-03-03 15:50:00,50.84,50.86,50.77,50.77,48400.0,44.9304,44.9481,44.8685,44.8685,48400.0
2006-03-06 09:30:00,50.84,50.9,50.74,50.8,15200.0,44.9304,44.9834,44.842,44.895,15200.0
2006-03-06 09:40:00,50.8,50.86,50.4,50.41,46700.0,44.895,44.9481,44.5415,44.5504,46700.0
2006-03-06 09:50:00,50.42,50.42,49.93,50.1,66400.0,44.5592,44.5592,44.1262,44.2764,66400.0
2006-03-06 10:00:00,50.09,50.24,50.09,50.13,16600.0,44.2676,44.4001,44.2676,44.3029,16600.0
2006-03-06 10:10:00,50.05,50.15,50.03,50.09,29000.0,44.2322,44.3206,44.2145,44.2676,29000.0
2006-03-06 10:20:00,50.1,50.12,49.96,49.97,50900.0,44.2764,44.2941,44.1527,44.1615,50900.0
2006-03-06 10:30:00,49.97,50.0,49.87,49.98,159400.0,44.1615,44.188,44.0731,44.1703,159400.0
2006-03-06 10:40:00,49.99,50.23,49.99,50.23,18800.0,44.1792,44.3913,44.1792,44.3913,18800.0
2006-03-06 10:50:00,50.25,50.5,50.2,50.46,15800.0,44.409,44.6299,44.3648,44.5946,15800.0
2006-03-06 11:00:00,50.49,50.53,50.31,50.34,31700.0,44.6211,44.6564,44.462,44.4885,31700.0
2006-03-06 11:10:00,50.34,50.42,50.21,50.21,12200.0,44.4885,44.5592,44.3736,44.3736,12200.0
2006-03-06 11:20:00,50.2,50.25,50.18,50.25,23900.0,44.3648,44.409,44.3471,44.409,23900.0
2006-03-06 11:30:00,50.25,50.51,50.24,50.48,57200.0,44.409,44.6387,44.4001,44.6122,57200.0
2006-03-06 11:40:00,50.49,50.5,50.29,50.32,37500.0,44.6211,44.6299,44.4443,44.4708,37500.0
2006-03-06 11:50:00,50.34,50.34,50.24,50.27,7800.0,44.4885,44.4885,44.4001,44.4266,7800.0
2006-03-06 12:00:00,50.29,50.46,50.26,50.31,21700.0,44.4443,44.5946,44.4178,44.462,21700.0
2006-03-06 12:10:00,50.31,50.31,50.15,50.18,8200.0,44.462,44.462,44.3206,44.3471,8200.0
2006-03-06 12:20:00,50.21,50.25,50.15,50.22,9600.0,44.3736,44.409,44.3206,44.3825,9600.0
2006-03-06 12:30:00,50.21,50.24,50.1,50.1,7300.0,44.3736,44.4001,44.2764,44.2764,7300.0
2006-03-06 12:40:00,50.1,50.11,49.96,50.04,30700.0,44.2764,44.2852,44.1527,44.2234,30700.0
2006-03-06 12:50:00,50.06,50.06,50.0,50.0,9600.0,44.241,44.241,44.188,44.188,9600.0
2006-03-06 13:00:00,50.01,50.06,49.99,50.04,16400.0,44.1969,44.241,44.1792,44.2234,16400.0
2006-03-06 13:10:00,50.04,50.08,50.02,50.06,32900.0,44.2234,44.2587,44.2057,44.241,32900.0
2006-03-06 13:20:00,50.07,50.12,50.02,50.02,10600.0,44.2499,44.2941,44.2057,44.2057,10600.0
2006-03-06 13:30:00,50.02,50.05,49.96,49.97,26200.0,44.2057,44.2322,44.1527,44.1615,26200.0
2006-03-06 13:40:00,49.97,49.99,49.86,49.87,23800.0,44.1615,44.1792,44.0643,44.0731,23800.0
2006-03-06 13:50:00,49.87,49.93,49.86,49.87,32200.0,44.0731,44.1262,44.0643,44.0731,32200.0
2006-03-06 14:00:00,49.87,49.87,49.64,49.79,28100.0,44.0731,44.0731,43.8699,44.0024,28100.0
2006-03-06 14:10:00,49.79,49.82,49.69,49.8,15000.0,44.0024,44.0289,43.9141,44.0113,15000.0
2006-03-06 14:20:00,49.82,49.88,49.77,49.88,12300.0,44.0289,44.082,43.9848,44.082,12300.0
2006-03-06 14:30:00,49.87,49.97,49.85,49.93,11300.0,44.0731,44.1615,44.0555,44.1262,11300.0
2006-03-06 14:40:00,49.93,49.95,49.9,49.9,15400.0,44.1262,44.1438,44.0996,44.0996,15400.0
2006-03-06 14:50:00,49.91,49.97,49.86,49.91,20500.0,44.1085,44.1615,44.0643,44.1085,20500.0
2006-03-06 15:00:00,49.9,49.9,49.72,49.74,31900.0,44.0996,44.0996,43.9406,43.9582,31900.0
2006-03-06 15:10:00,49.74,49.76,49.7,49.75,33900.0,43.9582,43.9759,43.9229,43.9671,33900.0
2006-03-06 15:20:00,49.77,49.82,49.66,49.73,42100.0,43.9848,44.0289,43.8875,43.9494,42100.0
2006-03-06 15:30:00,49.72,49.75,49.67,49.7,20100.0,43.9406,43.9671,43.8964,43.9229,20100.0
2006-03-06 15:40:00,49.72,49.85,49.68,49.74,40500.0,43.9406,44.0555,43.9052,43.9582,40500.0
2006-03-06 15:50:00,49.73,49.8,49.68,49.8,60600.0,43.9494,44.0113,43.9052,44.0113,60600.0
2006-03-07 09:30:00,49.8,50.1,49.8,49.97,25100.0,44.0113,44.2764,44.0113,44.1615,25100.0
2006-03-07 09:40:00,49.97,50.19,49.92,50.15,38600.0,44.1615,44.3559,44.1173,44.3206,38600.0
2006-03-07 09:50:00,50.19,50.31,50.17,50.25,27200.0,44.3559,44.462,44.3383,44.409,27200.0
2006-03-07 10:00:00,50.25,50.4,50.22,50.3,23300.0,44.409,44.5415,44.3825,44.4532,23300.0
2006-03-07 10:10:00,50.3,50.4,50.2,50.33,27300.0,44.4532,44.5415,44.3648,44.4797,27300.0
2006-03-07 10:20:00,50.33,50.33,50.23,50.28,22800.0,44.4797,44.4797,44.3913,44.4355,22800.0
2006-03-07 10:30:00,50.31,50.43,50.19,50.2,42000.0,44.462,44.568,44.3559,44.3648,42000.0
2006-03-07 10:40:00,50.21,50.25,50.13,50.22,30300.0,44.3736,44.409,44.3029,44.3825,30300.0
2006-03-07 10:50:00,50.2,50.23,50.11,50.11,14500.0,44.3648,44.3913,44.2852,44.2852,14500.0
2006-03-07 11:00:00,50.1,50.23,50.08,50.23,22000.0,44.2764,44.3913,44.2587,44.3913,22000.0
2006-03-07 11:10:00,50.23,50.28,50.18,50.28,10800.0,44.3913,44.4355,44.3471,44.4355,10800.0
2006-03-07 11:20:00,50.27,50.42,50.27,50.4,25100.0,44.4266,44.5592,44.4266,44.5415,25100.0
2006-03-07 11:30:00,50.4,50.45,50.37,50.45,22900.0,44.5415,44.5857,44.515,44.5857,22900.0
2006-03-07 11:40:00,50.45,50.51,50.35,50.49,21700.0,44.5857,44.6387,44.4973,44.6211,21700.0
2006-03-07 11:50:00,50.5,50.51,50.39,50.43,10800.0,44.6299,44.6387,44.5327,44.568,10800.0
2006-03-07 12:00:00,50.42,50.47,50.38,50.4,11600.0,44.5592,44.6034,44.5239,44.5415,11600.0
2006-03-07 12:10:00,50.4,50.42,50.36,50.37,19600.0,44.5415,44.5592,44.5062,44.515,19600.0
2006-03-07 12:20:00,50.38,50.65,50.38,50.6,57200.0,44.5239,44.7625,44.5239,44.7183,57200.0
2006-03-07 12:30:00,50.59,50.64,50.56,50.58,50100.0,44.7094,44.7536,44.6829,44.7006,50100.0
2006-03-07 12:40:00,50.58,50.6,50.47,50.48,39000.0,44.7006,44.7183,44.6034,44.6122,39000.0
2006-03-07 12:50:00,50.49,50.59,50.46,50.47,27500.0,44.6211,44.7094,44.5946,44.6034,27500.0
2006-03-07 13:00:00,50.45,50.56,50.41,50.44,13700.0,44.5857,44.6829,44.5504,44.5769,13700.0
2006-03-07 13:10:00,50.44,50.46,50.39,50.42,20300.0,44.5769,44.5946,44.5327,44.5592,20300.0
2006-03-07 13:20:00,50.44,50.47,50.4,50.46,23100.0,44.5769,44.6034,44.5415,44.5946,23100.0
2006-03-07 13:30:00,50.46,50.5,50.41,50.48,23700.0,44.5946,44.6299,44.5504,44.6122,23700.0
2006-03-07 13:40:00,50.47,50.6,50.44,50.58,20500.0,44.6034,44.7183,44.5769,44.7006,20500.0
2006-03-07 13:50:00,50.58,50.66,50.58,50.6,8900.0,44.7006,44.7713,44.7006,44.7183,8900.0
2006-03-07 14:00:00,50.6,50.7,50.56,50.65,16000.0,44.7183,44.8067,44.6829,44.7625,16000.0
2006-03-07 14:10:00,50.66,50.66,50.55,50.58,24600.0,44.7713,44.7713,44.6741,44.7006,24600.0
2006-03-07 14:20:00,50.59,50.68,50.56,50.57,18700.0,44.7094,44.789,44.6829,44.6918,18700.0
2006-03-07 14:30:00,50.57,50.57,50.46,50.46,47900.0,44.6918,44.6918,44.5946,44.5946,47900.0
2006-03-07 14:40:00,50.46,50.46,50.23,50.24,31800.0,44.5946,44.5946,44.3913,44.4001,31800.0
2006-03-07 14:50:00,50.24,50.34,50.22,50.25,20900.0,44.4001,44.4885,44.3825,44.409,20900.0
2006-03-07 15:00:00,50.27,50.3,50.22,50.27,27900.0,44.4266,44.4532,44.3825,44.4266,27900.0
2006-03-07 15:10:00,50.27,50.3,50.19,50.19,18400.0,44.4266,44.4532,44.3559,44.3559,18400.0
2006-03-07 15:20:00,50.19,50.28,50.19,50.19,11700.0,44.3559,44.4355,44.3559,44.3559,11700.0
2006-03-07 15:30:00,50.2,50.25,50.11,50.19,32900.0,44.3648,44.409,44.2852,44.3559,32900.0
2006-03-07 15:40:00,50.19,50.43,50.19,50.43,48900.0,44.3559,44.568,44.3559,44.568,48900.0
2006-03-07 15:50:00,50.43,50.47,50.42,50.44,83300.0,44.568,44.6034,44.5592,44.5769,83300.0
2006-03-08 09:30:00,50.43,50.48,50.25,50.35,25400.0,44.568,44.6122,44.409,44.4973,25400.0
2006-03-08 09:40:00,50.35,50.64,50.35,50.41,19400.0,44.4973,44.7536,44.4973,44.5504,19400.0
2006-03-08 09:50:00,50.42,50.85,50.4,50.74,23700.0,44.5592,44.9392,44.5415,44.842,23700.0
2006-03-08 10:00:00,50.69,50.7,50.53,50.56,23000.0,44.7978,44.8067,44.6564,44.6829,23000.0
2006-03-08 10:10:00,50.55,50.55,50.46,50.5,30100.0,44.6741,44.6741,44.5946,44.6299,30100.0
2006-03-08 10:20:00,50.48,50.51,50.43,50.48,22300.0,44.6122,44.6387,44.568,44.6122,22300.0
2006-03-08 10:30:00,50.48,50.63,50.48,50.61,19600.0,44.6122,44.7448,44.6122,44.7271,19600.0
2006-03-08 10:40:00,50.6,50.63,50.37,50.44,16800.0,44.7183,44.7448,44.515,44.5769,16800.0
2006-03-08 10:50:00,50.44,50.48,50.38,50.4,27200.0,44.5769,44.6122,44.5239,44.5415,27200.0
2006-03-08 11:00:00,50.38,50.42,50.31,50.35,25400.0,44.5239,44.5592,44.462,44.4973,25400.0
2006-03-08 11:10:00,50.38,50.39,50.27,50.31,12500.0,44.5239,44.5327,44.4266,44.462,12500.0
2006-03-08 11:20:00,50.33,50.39,50.29,50.33,15000.0,44.4797,44.5327,44.4443,44.4797,15000.0
2006-03-08 11:30:00,50.33,50.36,50.28,50.35,22700.0,44.4797,44.5062,44.4355,44.4973,22700.0
2006-03-08 11:40:00,50.36,50.36,50.06,50.09,18800.0,44.5062,44.5062,44.241,44.2676,18800.0
2006-03-08 11:50:00,50.06,50.09,49.98,50.0,15500.0,44.241,44.2676,44.1703,44.188,15500.0
2006-03-08 12:00:00,50.01,50.2,50.01,50.06,12900.0,44.1969,44.3648,44.1969,44.241,12900.0
2006-03-08 12:10:00,50.09,50.13,50.04,50.12,11700.0,44.2676,44.3029,44.2234,44.2941,11700.0
2006-03-08 12:20:00,50.13,50.27,50.11,50.25,10700.0,44.3029,44.4266,44.2852,44.409,10700.0
2006-03-08 12:30:00,50.25,50.36,50.22,50.25,14500.0,44.409,44.5062,44.3825,44.409,14500.0
2006-03-08 12:40:00,50.24,50.3,50.15,50.16,12500.0,44.4001,44.4532,44.3206,44.3294,12500.0
2006-03-08 12:50:00,50.14,50.39,50.14,50.33,20800.0,44.3118,44.5327,44.3118,44.4797,20800.0
2006-03-08 13:00:00,50.36,50.38,50.33,50.37,22500.0,44.5062,44.5239,44.4797,44.515,22500.0
2006-03-08 13:10:00,50.37,50.37,50.27,50.3,19200.0,44.515,44.515,44.4266,44.4532,19200.0
2006-03-08 13:20:00,50.3,50.3,50.1,50.14,12100.0,44.4532,44.4532,44.2764,44.3118,12100.0
2006-03-08 13:30:00,50.14,50.26,50.14,50.26,5800.0,44.3118,44.4178,44.3118,44.4178,5800.0
2006-03-08 13:40:00,50.26,50.26,50.15,50.19,11100.0,44.4178,44.4178,44.3206,44.3559,11100.0
2006-03-08 13:50:00,50.18,50.18,50.04,50.1,11700.0,44.3471,44.3471,44.2234,44.2764,11700.0
2006-03-08 14:00:00,50.11,50.21,50.08,50.19,15700.0,44.2852,44.3736,44.2587,44.3559,15700.0
2006-03-08 14:10:00,50.19,50.29,50.18,50.22,41900.0,44.3559,44.4443,44.3471,44.3825,41900.0
2006-03-08 14:20:00,50.22,50.25,50.07,50.12,27900.0,44.3825,44.409,44.2499,44.2941,27900.0
2006-03-08 14:30:00,50.12,50.17,50.09,50.15,17800.0,44.2941,44.3383,44.2676,44.3206,17800.0
2006-03-08 14:40:00,50.16,50.2,50.1,50.19,27300.0,44.3294,44.3648,44.2764,44.3559,27300.0
2006-03-08 14:50:00,50.19,50.22,50.11,50.16,40900.0,44.3559,44.3825,44.2852,44.3294,40900.0
2006-03-08 15:00:00,50.17,50.27,50.16,50.24,38400.0,44.3383,44.4266,44.3294,44.4001,38400.0
2006-03-08 15:10:00,50.23,50.23,50.18,50.22,31800.0,44.3913,44.3913,44.3471,44.3825,31800.0
2006-03-08 15:20:00,50.21,50.25,50.19,50.22,31000.0,44.3736,44.409,44.3559,44.3825,31000.0
2006-03-08 15:30:00,50.21,50.21,50.03,50.03,29500.0,44.3736,44.3736,44.2145,44.2145,29500.0
2006-03-08 15:40:00,50.04,50.11,50.01,50.03,38400.0,44.2234,44.2852,44.1969,44.2145,38400.0
2006-03-08 15:50:00,50.03,50.1,50.0,50.06,71000.0,44.2145,44.2764,44.188,44.241,71000.0
2006-03-09 09:30:00,50.02,50.25,49.93,49.95,24400.0,44.2057,44.409,44.1262,44.1438,24400.0
2006-03-09 09:40:00,50.05,50.05,49.54,49.73,30000.0,44.2322,44.2322,43.7815,43.9494,30000.0
2006-03-09 09:50:00,49.77,49.79,49.65,49.66,27300.0,43.9848,44.0024,43.8787,43.8875,27300.0
2006-03-09 10:00:00,49.65,49.66,49.46,49.63,23900.0,43.8787,43.8875,43.7108,43.861,23900.0
2006-03-09 10:10:00,49.61,49.73,49.54,49.73,24300.0,43.8434,43.9494,43.7815,43.9494,24300.0
2006-03-09 10:20:00,49.72,49.83,49.69,49.76,14700.0,43.9406,44.0378,43.9141,43.9759,14700.0
2006-03-09 10:30:00,49.73,49.8,49.67,49.8,16400.0,43.9494,44.0113,43.8964,44.0113,16400.0
2006-03-09 10:40:00,49.8,49.81,49.63,49.63,13700.0,44.0113,44.0201,43.861,43.861,13700.0
2006-03-09 10:50:00,49.59,49.62,49.5,49.54,11400.0,43.8257,43.8522,43.7461,43.7815,11400.0
2006-03-09 11:00:00,49.52,49.64,49.48,49.64,12200.0,43.7638,43.8699,43.7285,43.8699,12200.0
2006-03-09 11:10:00,49.63,49.65,49.59,49.61,9200.0,43.861,43.8787,43.8257,43.8434,9200.0
2006-03-09 11:20:00,49.63,49.65,49.57,49.6,6900.0,43.861,43.8787,43.808,43.8345,6900.0
2006-03-09 11:30:00,49.6,49.64,49.55,49.63,7700.0,43.8345,43.8699,43.7903,43.861,7700.0
2006-03-09 11:40:00,49.63,49.65,49.41,49.47,19700.0,43.861,43.8787,43.6666,43.7196,19700.0
2006-03-09 11:50:00,49.49,49.55,49.47,49.49,23400.0,43.7373,43.7903,43.7196,43.7373,23400.0
2006-03-09 12:00:00,49.49,49.6,49.47,49.6,19600.0,43.7373,43.8345,43.7196,43.8345,19600.0
2006-03-09 12:10:00,49.6,49.6,49.5,49.54,7600.0,43.8345,43.8345,43.7461,43.7815,7600.0
2006-03-09 12:20:00,49.54,49.65,49.51,49.65,19700.0,43.7815,43.8787,43.755,43.8787,19700.0
2006-03-09 12:30:00,49.64,49.67,49.4,49.4,20300.0,43.8699,43.8964,43.6578,43.6578,20300.0
2006-03-09 12:40:00,49.38,49.41,49.31,49.36,14100.0,43.6401,43.6666,43.5782,43.6224,14100.0
2006-03-09 12:50:00,49.36,49.46,49.35,49.43,9000.0,43.6224,43.7108,43.6136,43.6843,9000.0
2006-03-09 13:00:00,49.42,49.47,49.33,49.39,37200.0,43.6754,43.7196,43.5959,43.6489,37200.0
2006-03-09 13:10:00,49.4,49.4,49.28,49.31,24000.0,43.6578,43.6578,43.5517,43.5782,24000.0
2006-03-09 13:20:00,49.31,49.39,49.23,49.3,25300.0,43.5782,43.6489,43.5075,43.5694,25300.0
2006-03-09 13:30:00,49.3,49.32,49.21,49.25,21800.0,43.5694,43.5871,43.4899,43.5252,21800.0
2006-03-09 13:40:00,49.25,49.29,49.24,49.28,9700.0,43.5252,43.5606,43.5164,43.5517,9700.0
2006-03-09 13:50:00,49.26,49.3,49.26,49.28,7400.0,43.534,43.5694,43.534,43.5517,7400.0
2006-03-09 14:00:00,49.27,49.29,49.21,49.23,21200.0,43.5429,43.5606,43.4899,43.5075,21200.0
2006-03-09 14:10:00,49.22,49.24,49.16,49.16,13900.0,43.4987,43.5164,43.4457,43.4457,13900.0
2006-03-09 14:20:00,49.16,49.16,49.11,49.12,21400.0,43.4457,43.4457,43.4015,43.4103,21400.0
2006-03-09 14:30:00,49.12,49.25,49.08,49.14,23100.0,43.4103,43.5252,43.375,43.428,23100.0
2006-03-09 14:40:00,49.14,49.18,49.05,49.12,18300.0,43.428,43.4633,43.3485,43.4103,18300.0
2006-03-09 14:50:00,49.12,49.2,49.12,49.17,12800.0,43.4103,43.481,43.4103,43.4545,12800.0
2006-03-09 15:00:00,49.17,49.18,49.07,49.1,17200.0,43.4545,43.4633,43.3661,43.3926,17200.0
2006-03-09 15:10:00,49.1,49.1,48.9,48.91,55900.0,43.3926,43.3926,43.2159,43.2247,55900.0
2006-03-09 15:20:00,48.92,49.0,48.8,48.9,52700.0,43.2336,43.3043,43.1275,43.2159,52700.0
2006-03-09 15:30:00,48.88,49.01,48.84,49.0,58900.0,43.1982,43.3131,43.1629,43.3043,58900.0
2006-03-09 15:40:00,49.0,49.1,48.99,49.02,66700.0,43.3043,43.3926,43.2954,43.3219,66700.0
2006-03-09 15:50:00,49.02,49.02,48.8,48.92,106800.0,43.3219,43.3219,43.1275,43.2336,106800.0
2006-03-10 09:30:00,49.1,49.35,49.1,49.33,42500.0,43.3926,43.6136,43.3926,43.5959,42500.0
2006-03-10 09:40:00,49.33,49.83,49.3,49.75,30800.0,43.5959,44.0378,43.5694,43.9671,30800.0
2006-03-10 09:50:00,49.75,49.8,49.13,49.3,36100.0,43.9671,44.0113,43.4192,43.5694,36100.0
2006-03-10 10:00:00,49.32,49.58,49.26,49.51,33700.0,43.5871,43.8168,43.534,43.755,33700.0
2006-03-10 10:10:00,49.51,49.69,49.43,49.62,16300.0,43.755,43.9141,43.6843,43.8522,16300.0
2006-03-10 10:20:00,49.56,49.85,49.56,49.74,19600.0,43.7992,44.0555,43.7992,43.9582,19600.0
2006-03-10 10:30:00,49.75,49.76,49.57,49.63,33200.0,43.9671,43.9759,43.808,43.861,33200.0
2006-03-10 10:40:00,49.63,49.74,49.62,49.72,37500.0,43.861,43.9582,43.8522,43.9406,37500.0
2006-03-10 10:50:00,49.73,49.96,49.73,49.87,17000.0,43.9494,44.1527,43.9494,44.0731,17000.0
2006-03-10 11:00:00,49.85,49.86,49.79,49.82,22900.0,44.0555,44.0643,44.0024,44.0289,22900.0
2006-03-10 11:10:00,49.8,49.94,49.8,49.91,16400.0,44.0113,44.135,44.0113,44.1085,16400.0
2006-03-10 11:20:00,49.91,50.16,49.88,50.15,44700.0,44.1085,44.3294,44.082,44.3206,44700.0
2006-03-10 11:30:00,50.14,50.17,50.0,50.07,14600.0,44.3118,44.3383,44.188,44.2499,14600.0
2006-03-10 11:40:00,50.07,50.09,50.01,50.04,17100.0,44.2499,44.2676,44.1969,44.2234,17100.0
2006-03-10 11:50:00,50.05,50.09,50.02,50.05,16300.0,44.2322,44.2676,44.2057,44.2322,16300.0
2006-03-10 12:00:00,50.07,50.24,50.07,50.11,16600.0,44.2499,44.4001,44.2499,44.2852,16600.0
2006-03-10 12:10:00,50.11,50.25,50.07,50.08,20400.0,44.2852,44.409,44.2499,44.2587,20400.0
2006-03-10 12:20:00,50.07,50.07,49.93,50.02,19000.0,44.2499,44.2499,44.1262,44.2057,19000.0
2006-03-10 12:30:00,50.02,50.02,49.91,49.95,14200.0,44.2057,44.2057,44.1085,44.1438,14200.0
2006-03-10 12:40:00,49.94,50.16,49.94,50.09,24300.0,44.135,44.3294,44.135,44.2676,24300.0
2006-03-10 12:50:00,50.08,50.11,50.01,50.06,12400.0,44.2587,44.2852,44.1969,44.241,12400.0
2006-03-10 13:00:00,50.06,50.11,50.0,50.11,14900.0,44.241,44.2852,44.188,44.2852,14900.0
2006-03-10 13:10:00,50.11,50.2,50.08,50.1,20300.0,44.2852,44.3648,44.2587,44.2764,20300.0
2006-03-10 13:20:00,50.11,50.17,50.02,50.17,19200.0,44.2852,44.3383,44.2057,44.3383,19200.0
2006-03-10 13:30:00,50.18,50.19,50.14,50.19,25900.0,44.3471,44.3559,44.3118,44.3559,25900.0
2006-03-10 13:40:00,50.19,50.28,50.18,50.28,33400.0,44.3559,44.4355,44.3471,44.4355,33400.0
2006-03-10 13:50:00,50.27,50.34,50.24,50.34,24300.0,44.4266,44.4885,44.4001,44.4885,24300.0
2006-03-10 14:00:00,50.34,50.39,50.3,50.31,27000.0,44.4885,44.5327,44.4532,44.462,27000.0
2006-03-10 14:10:00,50.32,50.41,50.32,50.4,25500.0,44.4708,44.5504,44.4708,44.5415,25500.0
2006-03-10 14:20:00,50.4,50.55,50.4,50.42,27700.0,44.5415,44.6741,44.5415,44.5592,27700.0
2006-03-10 14:30:00,50.42,50.43,50.33,50.4,29400.0,44.5592,44.568,44.4797,44.5415,29400.0
2006-03-10 14:40:00,50.4,50.42,50.3,50.3,45800.0,44.5415,44.5592,44.4532,44.4532,45800.0
2006-03-10 14:50:00,50.31,50.34,50.24,50.25,34800.0,44.462,44.4885,44.4001,44.409,34800.0
2006-03-10 15:00:00,50.25,50.3,50.21,50.23,45700.0,44.409,44.4532,44.3736,44.3913,45700.0
2006-03-10 15:10:00,50.24,50.28,50.14,50.24,19400.0,44.4001,44.4355,44.3118,44.4001,19400.0
2006-03-10 15:20:00,50.25,50.32,50.25,50.29,26800.0,44.409,44.4708,44.409,44.4443,26800.0
2006-03-10 15:30:00,50.3,50.36,50.27,50.31,70100.0,44.4532,44.5062,44.4266,44.462,70100.0
2006-03-10 15:40:00,50.29,50.3,50.14,50.22,63000.0,44.4443,44.4532,44.3118,44.3825,63000.0
2006-03-10 15:50:00,50.21,50.32,50.2,50.25,128800.0,44.3736,44.4708,44.3648,44.409,128800.0
2006-03-13 09:30:00,50.29,50.5,50.29,50.45,96600.0,44.4443,44.6299,44.4443,44.5857,96600.0
2006-03-13 09:40:00,50.44,50.44,49.83,49.83,47700.0,44.5769,44.5769,44.0378,44.0378,47700.0
2006-03-13 09:50:00,49.84,50.13,49.79,49.88,83700.0,44.0466,44.3029,44.0024,44.082,83700.0
2006-03-13 10:00:00,49.86,49.97,49.75,49.87,51600.0,44.0643,44.1615,43.9671,44.0731,51600.0
2006-03-13 10:10:00,49.87,49.89,49.61,49.69,30300.0,44.0731,44.0908,43.8434,43.9141,30300.0
2006-03-13 10:20:00,49.68,49.69,49.45,49.46,35100.0,43.9052,43.9141,43.702,43.7108,35100.0
2006-03-13 10:30:00,49.46,49.59,49.45,49.47,58300.0,43.7108,43.8257,43.702,43.7196,58300.0
2006-03-13 10:40:00,49.44,49.52,49.42,49.45,24900.0,43.6931,43.7638,43.6754,43.702,24900.0
2006-03-13 10:50:00,49.45,49.49,49.34,49.41,22200.0,43.702,43.7373,43.6047,43.6666,22200.0
2006-03-13 11:00:00,49.41,49.46,49.31,49.37,26700.0,43.6666,43.7108,43.5782,43.6313,26700.0
2006-03-13 11:10:00,49.37,49.46,49.31,49.39,21000.0,43.6313,43.7108,43.5782,43.6489,21000.0
2006-03-13 11:20:00,49.38,49.38,49.22,49.37,24600.0,43.6401,43.6401,43.4987,43.6313,24600.0
2006-03-13 11:30:00,49.37,49.49,49.32,49.34,29800.0,43.6313,43.7373,43.5871,43.6047,29800.0
2006-03-13 11:40:00,49.35,49.41,49.32,49.32,16700.0,43.6136,43.6666,43.5871,43.5871,16700.0
2006-03-13 11:50:00,49.33,49.33,49.15,49.18,25300.0,43.5959,43.5959,43.4368,43.4633,25300.0
2006-03-13 12:00:00,49.17,49.25,49.16,49.2,19200.0,43.4545,43.5252,43.4457,43.481,19200.0
2006-03-13 12:10:00,49.2,49.5,49.2,49.5,24000.0,43.481,43.7461,43.481,43.7461,24000.0
2006-03-13 12:20:00,49.5,49.63,49.5,49.63,25500.0,43.7461,43.861,43.7461,43.861,25500.0
2006-03-13 12:30:00,49.63,49.86,49.62,49.86,32400.0,43.861,44.0643,43.8522,44.0643,32400.0
2006-03-13 12:40:00,49.88,49.95,49.87,49.9,23200.0,44.082,44.1438,44.0731,44.0996,23200.0
2006-03-13 12:50:00,49.9,49.91,49.8,49.82,23400.0,44.0996,44.1085,44.0113,44.0289,23400.0
2006-03-13 13:00:00,49.83,49.85,49.77,49.83,21500.0,44.0378,44.0555,43.9848,44.0378,21500.0
2006-03-13 13:10:00,49.84,49.88,49.74,49.83,23600.0,44.0466,44.082,43.9582,44.0378,23600.0
2006-03-13 13:20:00,49.82,49.92,49.79,49.92,11000.0,44.0289,44.1173,44.0024,44.1173,11000.0
2006-03-13 13:30:00,49.92,49.92,49.7,49.71,11200.0,44.1173,44.1173,43.9229,43.9317,11200.0
2006-03-13 13:40:00,49.68,49.88,49.66,49.85,17800.0,43.9052,44.082,43.8875,44.0555,17800.0
2006-03-13 13:50:00,49.85,49.94,49.84,49.94,25300.0,44.0555,44.135,44.0466,44.135,25300.0
2006-03-13 14:00:00,49.94,50.0,49.9,49.93,24300.0,44.135,44.188,44.0996,44.1262,24300.0
2006-03-13 14:10:00,49.91,50.02,49.88,49.91,53700.0,44.1085,44.2057,44.082,44.1085,53700.0
2006-03-13 14:20:00,49.91,50.0,49.89,49.91,49000.0,44.1085,44.188,44.0908,44.1085,49000.0
2006-03-13 14:30:00,49.89,49.95,49.83,49.87,20200.0,44.0908,44.1438,44.0378,44.0731,20200.0
2006-03-13 14:40:00,49.9,49.93,49.75,49.78,66400.0,44.0996,44.1262,43.9671,43.9936,66400.0
2006-03-13 14:50:00,49.75,49.78,49.54,49.57,30500.0,43.9671,43.9936,43.7815,43.808,30500.0
2006-03-13 15:00:00,49.57,49.69,49.56,49.57,25200.0,43.808,43.9141,43.7992,43.808,25200.0
2006-03-13 15:10:00,49.57,49.65,49.55,49.6,30600.0,43.808,43.8787,43.7903,43.8345,30600.0
2006-03-13 15:20:00,49.6,49.61,49.38,49.41,29700.0,43.8345,43.8434,43.6401,43.6666,29700.0
2006-03-13 15:30:00,49.4,49.58,49.4,49.4,50700.0,43.6578,43.8168,43.6578,43.6578,50700.0
2006-03-13 15:40:00,49.4,49.47,49.29,49.29,49900.0,43.6578,43.7196,43.5606,43.5606,49900.0
2006-03-13 15:50:00,49.29,49.49,49.18,49.34,111300.0,43.5606,43.7373,43.4633,43.6047,111300.0
2006-03-14 09:30:00,49.0,49.01,48.56,48.99,40000.0,43.3043,43.3131,42.9154,43.2954,40000.0
2006-03-14 09:40:00,48.96,49.14,48.81,49.05,25600.0,43.2689,43.428,43.1363,43.3485,25600.0
2006-03-14 09:50:00,49.08,49.22,49.08,49.11,41000.0,43.375,43.4987,43.375,43.4015,41000.0
2006-03-14 10:00:00,49.11,49.19,49.1,49.12,45600.0,43.4015,43.4722,43.3926,43.4103,45600.0
2006-03-14 10:10:00,49.11,49.15,49.02,49.09,44000.0,43.4015,43.4368,43.3219,43.3838,44000.0
2006-03-14 10:20:00,49.09,49.16,49.09,49.14,35200.0,43.3838,43.4457,43.3838,43.428,35200.0
2006-03-14 10:30:00,49.13,49.24,49.02,49.06,23400.0,43.4192,43.5164,43.3219,43.3573,23400.0
2006-03-14 10:40:00,49.05,49.27,49.03,49.09,20400.0,43.3485,43.5429,43.3308,43.3838,20400.0
2006-03-14 10:50:00,49.09,49.1,49.03,49.07,32500.0,43.3838,43.3926,43.3308,43.3661,32500.0
2006-03-14 11:00:00,49.07,49.08,48.93,48.93,29300.0,43.3661,43.375,43.2424,43.2424,29300.0
2006-03-14 11:10:00,48.93,48.98,48.91,48.94,19700.0,43.2424,43.2866,43.2247,43.2512,19700.0
2006-03-14 11:20:00,48.94,49.09,48.92,48.98,17200.0,43.2512,43.3838,43.2336,43.2866,17200.0
2006-03-14 11:30:00,48.98,49.15,48.98,49.08,29800.0,43.2866,43.4368,43.2866,43.375,29800.0
2006-03-14 11:40:00,49.07,49.18,49.07,49.07,36000.0,43.3661,43.4633,43.3661,43.3661,36000.0
2006-03-14 11:50:00,49.08,49.19,49.08,49.09,25600.0,43.375,43.4722,43.375,43.3838,25600.0
2006-03-14 12:00:00,49.06,49.14,48.96,48.97,22500.0,43.3573,43.428,43.2689,43.2778,22500.0
2006-03-14 12:10:00,48.96,49.12,48.95,49.1,15900.0,43.2689,43.4103,43.2601,43.3926,15900.0
2006-03-14 12:20:00,49.1,49.16,49.03,49.08,48700.0,43.3926,43.4457,43.3308,43.375,48700.0
2006-03-14 12:30:00,49.06,49.12,48.99,49.05,17300.0,43.3573,43.4103,43.2954,43.3485,17300.0
2006-03-14 12:40:00,49.05,49.06,49.0,49.06,38100.0,43.3485,43.3573,43.3043,43.3573,38100.0
2006-03-14 12:50:00,49.04,49.17,49.04,49.09,26100.0,43.3396,43.4545,43.3396,43.3838,26100.0
2006-03-14 13:00:00,49.09,49.1,49.04,49.1,28000.0,43.3838,43.3926,43.3396,43.3926,28000.0
2006-03-14 13:10:00,49.09,49.15,49.02,49.13,32300.0,43.3838,43.4368,43.3219,43.4192,32300.0
2006-03-14 13:20:00,49.14,49.14,49.02,49.1,27600.0,43.428,43.428,43.3219,43.3926,27600.0
2006-03-14 13:30:00,49.1,49.15,49.07,49.1,22600.0,43.3926,43.4368,43.3661,43.3926,22600.0
2006-03-14 13:40:00,49.1,49.17,49.08,49.12,25100.0,43.3926,43.4545,43.375,43.4103,25100.0
2006-03-14 13:50:00,49.14,49.2,49.08,49.08,29600.0,43.428,43.481,43.375,43.375,29600.0
2006-03-14 14:00:00,49.1,49.12,49.05,49.1,49900.0,43.3926,43.4103,43.3485,43.3926,49900.0
2006-03-14 14:10:00,49.1,49.11,49.03,49.04,37800.0,43.3926,43.4015,43.3308,43.3396,37800.0
2006-03-14 14:20:00,49.04,49.12,49.01,49.09,36100.0,43.3396,43.4103,43.3131,43.3838,36100.0
2006-03-14 14:30:00,49.09,49.19,48.98,48.99,52700.0,43.3838,43.4722,43.2866,43.2954,52700.0
2006-03-14 14:40:00,48.99,49.03,48.9,49.0,58100.0,43.2954,43.3308,43.2159,43.3043,58100.0
2006-03-14 14:50:00,48.99,49.22,48.99,49.22,42200.0,43.2954,43.4987,43.2954,43.4987,42200.0
2006-03-14 15:00:00,49.22,49.26,49.09,49.09,47400.0,43.4987,43.534,43.3838,43.3838,47400.0
2006-03-14 15:10:00,49.09,49.1,48.88,48.89,42600.0,43.3838,43.3926,43.1982,43.207,42600.0
2006-03-14 15:20:00,48.9,49.08,48.89,49.03,43900.0,43.2159,43.375,43.207,43.3308,43900.0
2006-03-14 15:30:00,49.03,49.14,48.99,49.02,84200.0,43.3308,43.428,43.2954,43.3219,84200.0
2006-03-14 15:40:00,49.02,49.02,48.97,49.0,62000.0,43.3219,43.3219,43.2778,43.3043,62000.0
2006-03-14 15:50:00,49.0,49.0,48.83,48.99,116700.0,43.3043,43.3043,43.154,43.2954,116700.0
2006-03-15 09:30:00,49.08,49.34,49.07,49.1,35100.0,43.375,43.6047,43.3661,43.3926,35100.0
2006-03-15 09:40:00,49.05,49.15,49.05,49.1,25500.0,43.3485,43.4368,43.3485,43.3926,25500.0
2006-03-15 09:50:00,49.08,49.09,48.99,49.08,37300.0,43.375,43.3838,43.2954,43.375,37300.0
2006-03-15 10:00:00,49.06,49.12,48.98,48.98,26600.0,43.3573,43.4103,43.2866,43.2866,26600.0
2006-03-15 10:10:00,49.0,49.05,48.98,49.0,41500.0,43.3043,43.3485,43.2866,43.3043,41500.0
2006-03-15 10:20:00,48.99,49.01,48.9,48.9,176300.0,43.2954,43.3131,43.2159,43.2159,176300.0
2006-03-15 10:30:00,48.9,48.91,48.7,48.71,58200.0,43.2159,43.2247,43.0391,43.048,58200.0
2006-03-15 10:40:00,48.71,48.8,48.61,48.65,74100.0,43.048,43.1275,42.9596,42.9949,74100.0
2006-03-15 10:50:00,48.66,48.67,48.54,48.6,57400.0,43.0038,43.0126,42.8977,42.9508,57400.0
2006-03-15 11:00:00,48.6,48.63,48.57,48.59,41900.0,42.9508,42.9773,42.9242,42.9419,41900.0
2006-03-15 11:10:00,48.6,48.66,48.59,48.63,36300.0,42.9508,43.0038,42.9419,42.9773,36300.0
2006-03-15 11:20:00,48.62,48.7,48.61,48.66,42900.0,42.9684,43.0391,42.9596,43.0038,42900.0
2006-03-15 11:30:00,48.65,48.72,48.62,48.68,120100.0,42.9949,43.0568,42.9684,43.0215,120100.0
2006-03-15 11:40:00,48.69,48.7,48.61,48.61,39300.0,43.0303,43.0391,42.9596,42.9596,39300.0
2006-03-15 11:50:00,48.62,48.67,48.61,48.61,67500.0,42.9684,43.0126,42.9596,42.9596,67500.0
2006-03-15 12:00:00,48.62,48.63,48.6,48.62,30500.0,42.9684,42.9773,42.9508,42.9684,30500.0
2006-03-15 12:10:00,48.63,48.69,48.62,48.69,18100.0,42.9773,43.0303,42.9684,43.0303,18100.0
2006-03-15 12:20:00,48.7,48.72,48.68,48.72,20200.0,43.0391,43.0568,43.0215,43.0568,20200.0
2006-03-15 12:30:00,48.71,48.75,48.69,48.72,19000.0,43.048,43.0833,43.0303,43.0568,19000.0
2006-03-15 12:40:00,48.72,48.75,48.7,48.72,22000.0,43.0568,43.0833,43.0391,43.0568,22000.0
2006-03-15 12:50:00,48.72,48.75,48.68,48.7,38800.0,43.0568,43.0833,43.0215,43.0391,38800.0
2006-03-15 13:00:00,48.69,48.72,48.66,48.7,32400.0,43.0303,43.0568,43.0038,43.0391,32400.0
2006-03-15 13:10:00,48.72,48.72,48.69,48.69,36700.0,43.0568,43.0568,43.0303,43.0303,36700.0
2006-03-15 13:20:00,48.7,48.73,48.69,48.72,23200.0,43.0391,43.0656,43.0303,43.0568,23200.0
2006-03-15 13:30:00,48.72,48.76,48.71,48.76,13900.0,43.0568,43.0922,43.048,43.0922,13900.0
2006-03-15 13:40:00,48.77,48.78,48.76,48.77,15100.0,43.101,43.1098,43.0922,43.101,15100.0
2006-03-15 13:50:00,48.78,48.86,48.78,48.81,17500.0,43.1098,43.1805,43.1098,43.1363,17500.0
2006-03-15 14:00:00,48.8,48.88,48.76,48.88,21900.0,43.1275,43.1982,43.0922,43.1982,21900.0
2006-03-15 14:10:00,48.9,49.07,48.88,49.07,36200.0,43.2159,43.3661,43.1982,43.3661,36200.0
2006-03-15 14:20:00,49.07,49.08,48.99,49.0,37000.0,43.3661,43.375,43.2954,43.3043,37000.0
2006-03-15 14:30:00,49.0,49.0,48.8,48.81,72900.0,43.3043,43.3043,43.1275,43.1363,72900.0
2006-03-15 14:40:00,48.82,48.84,48.79,48.8,50800.0,43.1452,43.1629,43.1187,43.1275,50800.0
2006-03-15 14:50:00,48.83,48.9,48.8,48.87,36600.0,43.154,43.2159,43.1275,43.1894,36600.0
2006-03-15 15:00:00,48.87,49.0,48.86,48.91,48100.0,43.1894,43.3043,43.1805,43.2247,48100.0
2006-03-15 15:10:00,48.91,49.02,48.91,48.94,46500.0,43.2247,43.3219,43.2247,43.2512,46500.0
2006-03-15 15:20:00,48.94,49.02,48.91,48.92,36500.0,43.2512,43.3219,43.2247,43.2336,36500.0
2006-03-15 15:30:00,48.92,49.01,48.91,48.96,41600.0,43.2336,43.3131,43.2247,43.2689,41600.0
2006-03-15 15:40:00,48.94,48.97,48.9,48.92,45500.0,43.2512,43.2778,43.2159,43.2336,45500.0
2006-03-15 15:50:00,48.93,49.04,48.92,49.01,40200.0,43.2424,43.3396,43.2336,43.3131,40200.0
2006-03-16 09:30:00,49.04,49.26,49.04,49.1,116700.0,43.3396,43.534,43.3396,43.3926,116700.0
2006-03-16 09:40:00,49.13,49.33,49.06,49.33,167600.0,43.4192,43.5959,43.3573,43.5959,167600.0
2006-03-16 09:50:00,49.37,49.75,49.37,49.59,60600.0,43.6313,43.9671,43.6313,43.8257,60600.0
2006-03-16 10:00:00,49.58,49.75,49.49,49.73,68700.0,43.8168,43.9671,43.7373,43.9494,68700.0
2006-03-16 10:10:00,49.73,49.8,49.6,49.8,40500.0,43.9494,44.0113,43.8345,44.0113,40500.0
2006-03-16 10:20:00,49.8,50.03,49.69,50.03,71800.0,44.0113,44.2145,43.9141,44.2145,71800.0
2006-03-16 10:30:00,50.04,50.22,49.98,50.11,61700.0,44.2234,44.3825,44.1703,44.2852,61700.0
2006-03-16 10:40:00,50.13,50.24,50.03,50.09,63000.0,44.3029,44.4001,44.2145,44.2676,63000.0
2006-03-16 10:50:00,50.09,50.45,50.09,50.45,76600.0,44.2676,44.5857,44.2676,44.5857,76600.0
2006-03-16 11:00:00,50.4,50.93,50.4,50.93,87400.0,44.5415,45.0099,44.5415,45.0099,87400.0
2006-03-16 11:10:00,50.9,51.12,50.78,50.92,83800.0,44.9834,45.1778,44.8774,45.0011,83800.0
2006-03-16 11:20:00,50.92,51.39,50.88,51.26,64600.0,45.0011,45.4165,44.9657,45.3016,64600.0
2006-03-16 11:30:00,51.26,51.36,51.21,51.21,57900.0,45.3016,45.3899,45.2574,45.2574,57900.0
2006-03-16 11:40:00,51.22,51.29,51.16,51.16,38800.0,45.2662,45.3281,45.2132,45.2132,38800.0
2006-03-16 11:50:00,51.16,51.16,50.94,50.96,36900.0,45.2132,45.2132,45.0188,45.0364,36900.0
2006-03-16 12:00:00,50.96,51.04,50.88,50.98,28700.0,45.0364,45.1071,44.9657,45.0541,28700.0
2006-03-16 12:10:00,50.97,51.05,50.91,50.96,41200.0,45.0453,45.116,44.9922,45.0364,41200.0
2006-03-16 12:20:00,50.96,50.96,50.79,50.84,43000.0,45.0364,45.0364,44.8862,44.9304,43000.0
2006-03-16 12:30:00,50.89,51.0,50.83,50.87,34100.0,44.9746,45.0718,44.9215,44.9569,34100.0
2006-03-16 12:40:00,50.85,51.0,50.84,50.9,20100.0,44.9392,45.0718,44.9304,44.9834,20100.0
2006-03-16 12:50:00,50.9,50.94,50.78,50.78,19900.0,44.9834,45.0188,44.8774,44.8774,19900.0
2006-03-16 13:00:00,50.79,50.79,50.56,50.6,40700.0,44.8862,44.8862,44.6829,44.7183,40700.0
2006-03-16 13:10:00,50.58,50.7,50.54,50.66,28400.0,44.7006,44.8067,44.6653,44.7713,28400.0
2006-03-16 13:20:00,50.65,50.74,50.48,50.73,36700.0,44.7625,44.842,44.6122,44.8332,36700.0
2006-03-16 13:30:00,50.7,50.71,50.53,50.58,31800.0,44.8067,44.8155,44.6564,44.7006,31800.0
2006-03-16 13:40:00,50.58,50.65,50.47,50.5,31200.0,44.7006,44.7625,44.6034,44.6299,31200.0
2006-03-16 13:50:00,50.5,50.54,50.39,50.48,15000.0,44.6299,44.6653,44.5327,44.6122,15000.0
2006-03-16 14:00:00,50.49,50.66,50.49,50.62,24900.0,44.6211,44.7713,44.6211,44.736,24900.0
2006-03-16 14:10:00,50.62,50.63,50.55,50.57,16200.0,44.736,44.7448,44.6741,44.6918,16200.0
2006-03-16 14:20:00,50.58,50.73,50.57,50.66,19900.0,44.7006,44.8332,44.6918,44.7713,19900.0
2006-03-16 14:30:00,50.65,50.71,50.59,50.66,17900.0,44.7625,44.8155,44.7094,44.7713,17900.0
2006-03-16 14:40:00,50.65,50.66,50.57,50.63,18400.0,44.7625,44.7713,44.6918,44.7448,18400.0
2006-03-16 14:50:00,50.63,50.7,50.5,50.52,27700.0,44.7448,44.8067,44.6299,44.6476,27700.0
2006-03-16 15:00:00,50.54,50.64,50.54,50.6,24200.0,44.6653,44.7536,44.6653,44.7183,24200.0
2006-03-16 15:10:00,50.6,50.8,50.59,50.77,37600.0,44.7183,44.895,44.7094,44.8685,37600.0
2006-03-16 15:20:00,50.78,50.78,50.63,50.76,27500.0,44.8774,44.8774,44.7448,44.8597,27500.0
2006-03-16 15:30:00,50.76,50.78,50.66,50.66,45300.0,44.8597,44.8774,44.7713,44.7713,45300.0
2006-03-16 15:40:00,50.64,50.81,50.57,50.8,57200.0,44.7536,44.9039,44.6918,44.895,57200.0
2006-03-16 15:50:00,50.8,50.82,50.63,50.65,92100.0,44.895,44.9127,44.7448,44.7625,92100.0
2006-03-17 09:30:00,51.27,51.91,51.25,51.87,305300.0,45.3104,45.876,45.2927,45.8407,305300.0
2006-03-17 09:40:00,51.87,52.27,51.8,51.95,92400.0,45.8407,46.1942,45.7788,45.9114,92400.0
2006-03-17 09:50:00,51.95,52.09,51.8,51.81,59600.0,45.9114,46.0351,45.7788,45.7876,59600.0
2006-03-17 10:00:00,51.81,51.92,51.63,51.74,58600.0,45.7876,45.8848,45.6286,45.7258,58600.0
2006-03-17 10:10:00,51.74,51.86,51.57,51.65,46000.0,45.7258,45.8318,45.5755,45.6462,46000.0
2006-03-17 10:20:00,51.67,51.84,51.61,51.76,36700.0,45.6639,45.8141,45.6109,45.7434,36700.0
2006-03-17 10:30:00,51.75,51.76,51.51,51.57,33700.0,45.7346,45.7434,45.5225,45.5755,33700.0
2006-03-17 10:40:00,51.57,51.58,51.48,51.48,35300.0,45.5755,45.5844,45.496,45.496,35300.0
2006-03-17 10:50:00,51.49,51.49,51.34,51.41,40800.0,45.5048,45.5048,45.3723,45.4341,40800.0
2006-03-17 11:00:00,51.41,51.66,51.39,51.55,45000.0,45.4341,45.6551,45.4165,45.5579,45000.0
2006-03-17 11:10:00,51.54,51.54,51.4,51.41,15800.0,45.549,45.549,45.4253,45.4341,15800.0
2006-03-17 11:20:00,51.39,51.53,51.39,51.53,124800.0,45.4165,45.5402,45.4165,45.5402,124800.0
2006-03-17 11:30:00,51.51,51.55,51.46,51.5,26200.0,45.5225,45.5579,45.4783,45.5137,26200.0
2006-03-17 11:40:00,51.49,51.56,51.34,51.34,42300.0,45.5048,45.5667,45.3723,45.3723,42300.0
2006-03-17 11:50:00,51.34,51.43,51.34,51.43,34200.0,45.3723,45.4518,45.3723,45.4518,34200.0
2006-03-17 12:00:00,51.43,51.47,51.36,51.45,25800.0,45.4518,45.4872,45.3899,45.4695,25800.0
2006-03-17 12:10:00,51.46,51.73,51.46,51.71,33700.0,45.4783,45.7169,45.4783,45.6993,33700.0
2006-03-17 12:20:00,51.7,51.71,51.57,51.63,80500.0,45.6904,45.6993,45.5755,45.6286,80500.0
2006-03-17 12:30:00,51.62,51.69,51.51,51.56,78200.0,45.6197,45.6816,45.5225,45.5667,78200.0
2006-03-17 12:40:00,51.55,51.56,51.44,51.48,35900.0,45.5579,45.5667,45.4606,45.496,35900.0
2006-03-17 12:50:00,51.48,51.54,51.47,51.49,23300.0,45.496,45.549,45.4872,45.5048,23300.0
2006-03-17 13:00:00,51.5,51.51,51.47,51.47,25800.0,45.5137,45.5225,45.4872,45.4872,25800.0
2006-03-17 13:10:00,51.47,51.57,51.45,51.52,21900.0,45.4872,45.5755,45.4695,45.5313,21900.0
2006-03-17 13:20:00,51.52,51.52,51.42,51.46,23000.0,45.5313,45.5313,45.443,45.4783,23000.0
2006-03-17 13:30:00,51.45,51.45,51.38,51.4,32700.0,45.4695,45.4695,45.4076,45.4253,32700.0
2006-03-17 13:40:00,51.4,51.42,51.34,51.41,156100.0,45.4253,45.443,45.3723,45.4341,156100.0
2006-03-17 13:50:00,51.4,51.4,51.27,51.28,12300.0,45.4253,45.4253,45.3104,45.3192,12300.0
2006-03-17 14:00:00,51.29,51.42,51.28,51.41,24300.0,45.3281,45.443,45.3192,45.4341,24300.0
2006-03-17 14:10:00,51.41,51.46,51.4,51.44,9800.0,45.4341,45.4783,45.4253,45.4606,9800.0
2006-03-17 14:20:00,51.44,51.47,51.42,51.47,29400.0,45.4606,45.4872,45.443,45.4872,29400.0
2006-03-17 14:30:00,51.45,51.53,51.45,51.51,36200.0,45.4695,45.5402,45.4695,45.5225,36200.0
2006-03-17 14:40:00,51.51,51.53,51.5,51.51,38200.0,45.5225,45.5402,45.5137,45.5225,38200.0
2006-03-17 14:50:00,51.5,51.7,51.49,51.68,35200.0,45.5137,45.6904,45.5048,45.6727,35200.0
2006-03-17 15:00:00,51.68,51.7,51.66,51.69,42200.0,45.6727,45.6904,45.6551,45.6816,42200.0
2006-03-17 15:10:00,51.69,51.79,51.69,51.76,29600.0,45.6816,45.77,45.6816,45.7434,29600.0
2006-03-17 15:20:00,51.77,51.79,51.75,51.79,41800.0,45.7523,45.77,45.7346,45.77,41800.0
2006-03-17 15:30:00,51.79,51.8,51.75,51.75,34300.0,45.77,45.7788,45.7346,45.7346,34300.0
2006-03-17 15:40:00,51.75,51.78,51.75,51.77,46300.0,45.7346,45.7611,45.7346,45.7523,46300.0
2006-03-17 15:50:00,51.76,51.76,51.69,51.7,66600.0,45.7434,45.7434,45.6816,45.6904,66600.0
2006-03-20 09:30:00,51.52,51.64,51.29,51.46,40200.0,45.5313,45.6374,45.3281,45.4783,40200.0
2006-03-20 09:40:00,51.46,51.91,51.46,51.72,40000.0,45.4783,45.876,45.4783,45.7081,40000.0
2006-03-20 09:50:00,51.72,51.72,51.51,51.58,36900.0,45.7081,45.7081,45.5225,45.5844,36900.0
2006-03-20 10:00:00,51.62,51.71,51.56,51.57,25600.0,45.6197,45.6993,45.5667,45.5755,25600.0
2006-03-20 10:10:00,51.59,51.67,51.57,51.6,22400.0,45.5932,45.6639,45.5755,45.602,22400.0
2006-03-20 10:20:00,51.61,51.64,51.57,51.58,43800.0,45.6109,45.6374,45.5755,45.5844,43800.0
2006-03-20 10:30:00,51.56,51.66,51.56,51.58,39900.0,45.5667,45.6551,45.5667,45.5844,39900.0
2006-03-20 10:40:00,51.59,51.62,51.55,51.57,40600.0,45.5932,45.6197,45.5579,45.5755,40600.0
2006-03-20 10:50:00,51.58,51.59,51.5,51.57,27100.0,45.5844,45.5932,45.5137,45.5755,27100.0
2006-03-20 11:00:00,51.59,51.64,51.47,51.58,22100.0,45.5932,45.6374,45.4872,45.5844,22100.0
2006-03-20 11:10:00,51.58,51.66,51.55,51.59,21500.0,45.5844,45.6551,45.5579,45.5932,21500.0
2006-03-20 11:20:00,51.58,51.63,51.56,51.61,17500.0,45.5844,45.6286,45.5667,45.6109,17500.0
2006-03-20 11:30:00,51.62,51.69,51.56,51.69,20800.0,45.6197,45.6816,45.5667,45.6816,20800.0
2006-03-20 11:40:00,51.69,51.69,51.58,51.62,19200.0,45.6816,45.6816,45.5844,45.6197,19200.0
2006-03-20 11:50:00,51.63,51.68,51.56,51.61,22200.0,45.6286,45.6727,45.5667,45.6109,22200.0
2006-03-20 12:00:00,51.61,51.69,51.59,51.68,14600.0,45.6109,45.6816,45.5932,45.6727,14600.0
2006-03-20 12:10:00,51.7,51.72,51.63,51.63,7900.0,45.6904,45.7081,45.6286,45.6286,7900.0
2006-03-20 12:20:00,51.62,51.64,51.58,51.6,15500.0,45.6197,45.6374,45.5844,45.602,15500.0
2006-03-20 12:30:00,51.58,51.63,51.58,51.62,14500.0,45.5844,45.6286,45.5844,45.6197,14500.0
2006-03-20 12:40:00,51.62,51.7,51.61,51.65,19100.0,45.6197,45.6904,45.6109,45.6462,19100.0
2006-03-20 12:50:00,51.65,51.67,51.6,51.65,22000.0,45.6462,45.6639,45.602,45.6462,22000.0
2006-03-20 13:00:00,51.64,51.7,51.62,51.7,28600.0,45.6374,45.6904,45.6197,45.6904,28600.0
2006-03-20 13:10:00,51.71,51.79,51.71,51.77,17800.0,45.6993,45.77,45.6993,45.7523,17800.0
2006-03-20 13:20:00,51.77,51.83,51.76,51.83,18500.0,45.7523,45.8053,45.7434,45.8053,18500.0
2006-03-20 13:30:00,51.82,51.82,51.75,51.81,40800.0,45.7965,45.7965,45.7346,45.7876,40800.0
2006-03-20 13:40:00,51.8,51.82,51.73,51.73,15400.0,45.7788,45.7965,45.7169,45.7169,15400.0
2006-03-20 13:50:00,51.75,51.77,51.71,51.73,22100.0,45.7346,45.7523,45.6993,45.7169,22100.0
2006-03-20 14:00:00,51.73,51.94,51.73,51.93,26400.0,45.7169,45.9025,45.7169,45.8937,26400.0
2006-03-20 14:10:00,51.93,51.93,51.76,51.9,15900.0,45.8937,45.8937,45.7434,45.8672,15900.0
2006-03-20 14:20:00,51.9,51.9,51.8,51.81,13600.0,45.8672,45.8672,45.7788,45.7876,13600.0
2006-03-20 14:30:00,51.8,51.83,51.78,51.8,16500.0,45.7788,45.8053,45.7611,45.7788,16500.0
2006-03-20 14:40:00,51.8,51.85,51.75,51.82,15400.0,45.7788,45.823,45.7346,45.7965,15400.0
2006-03-20 14:50:00,51.8,51.86,51.8,51.86,24300.0,45.7788,45.8318,45.7788,45.8318,24300.0
2006-03-20 15:00:00,51.86,51.92,51.85,51.91,23200.0,45.8318,45.8848,45.823,45.876,23200.0
2006-03-20 15:10:00,51.89,52.01,51.88,51.97,48700.0,45.8583,45.9644,45.8495,45.929,48700.0
2006-03-20 15:20:00,51.97,52.04,51.92,51.93,32000.0,45.929,45.9909,45.8848,45.8937,32000.0
2006-03-20 15:30:00,51.92,52.04,51.91,51.99,25800.0,45.8848,45.9909,45.876,45.9467,25800.0
2006-03-20 15:40:00,52.0,52.15,52.0,52.06,42200.0,45.9555,46.0881,45.9555,46.0086,42200.0
2006-03-20 15:50:00,52.06,52.06,51.9,51.94,37000.0,46.0086,46.0086,45.8672,45.9025,37000.0
2006-03-21 09:30:00,51.5,51.66,51.33,51.47,45400.0,45.5137,45.6551,45.3634,45.4872,45400.0
2006-03-21 09:40:00,51.44,51.76,51.4,51.43,28600.0,45.4606,45.7434,45.4253,45.4518,28600.0
2006-03-21 09:50:00,51.45,51.68,51.45,51.65,20200.0,45.4695,45.6727,45.4695,45.6462,20200.0
2006-03-21 10:00:00,51.61,51.63,51.51,51.55,13000.0,45.6109,45.6286,45.5225,45.5579,13000.0
2006-03-21 10:10:00,51.55,51.63,51.4,51.49,28800.0,45.5579,45.6286,45.4253,45.5048,28800.0
2006-03-21 10:20:00,51.45,51.5,51.35,51.39,33200.0,45.4695,45.5137,45.3811,45.4165,33200.0
2006-03-21 10:30:00,51.4,51.46,51.38,51.41,20700.0,45.4253,45.4783,45.4076,45.4341,20700.0
2006-03-21 10:40:00,51.41,51.54,51.41,51.47,12400.0,45.4341,45.549,45.4341,45.4872,12400.0
2006-03-21 10:50:00,51.47,51.48,51.37,51.41,23000.0,45.4872,45.496,45.3988,45.4341,23000.0
2006-03-21 11:00:00,51.41,51.51,51.39,51.46,13700.0,45.4341,45.5225,45.4165,45.4783,13700.0
2006-03-21 11:10:00,51.41,51.42,51.37,51.39,15200.0,45.4341,45.443,45.3988,45.4165,15200.0
2006-03-21 11:20:00,51.4,51.5,51.38,51.38,12900.0,45.4253,45.5137,45.4076,45.4076,12900.0
2006-03-21 11:30:00,51.38,51.6,51.38,51.58,17100.0,45.4076,45.602,45.4076,45.5844,17100.0
2006-03-21 11:40:00,51.56,51.71,51.56,51.61,17700.0,45.5667,45.6993,45.5667,45.6109,17700.0
2006-03-21 11:50:00,51.62,51.63,51.5,51.59,20100.0,45.6197,45.6286,45.5137,45.5932,20100.0
2006-03-21 12:00:00,51.59,51.59,51.45,51.46,10500.0,45.5932,45.5932,45.4695,45.4783,10500.0
2006-03-21 12:10:00,51.47,51.49,51.42,51.48,12400.0,45.4872,45.5048,45.443,45.496,12400.0
2006-03-21 12:20:00,51.49,51.52,51.45,51.47,10100.0,45.5048,45.5313,45.4695,45.4872,10100.0
2006-03-21 12:30:00,51.48,51.52,51.47,51.51,9900.0,45.496,45.5313,45.4872,45.5225,9900.0
2006-03-21 12:40:00,51.47,51.52,51.47,51.51,8800.0,45.4872,45.5313,45.4872,45.5225,8800.0
2006-03-21 12:50:00,51.51,51.52,51.43,51.5,26200.0,45.5225,45.5313,45.4518,45.5137,26200.0
2006-03-21 13:00:00,51.51,51.56,51.45,51.53,15800.0,45.5225,45.5667,45.4695,45.5402,15800.0
2006-03-21 13:10:00,51.51,51.57,51.5,51.57,14900.0,45.5225,45.5755,45.5137,45.5755,14900.0
2006-03-21 13:20:00,51.57,51.59,51.55,51.56,22400.0,45.5755,45.5932,45.5579,45.5667,22400.0
2006-03-21 13:30:00,51.56,51.65,51.56,51.61,20100.0,45.5667,45.6462,45.5667,45.6109,20100.0
2006-03-21 13:40:00,51.61,51.7,51.6,51.7,41200.0,45.6109,45.6904,45.602,45.6904,41200.0
2006-03-21 13:50:00,51.69,51.7,51.59,51.63,36500.0,45.6816,45.6904,45.5932,45.6286,36500.0
2006-03-21 14:00:00,51.63,51.67,51.57,51.58,24200.0,45.6286,45.6639,45.5755,45.5844,24200.0
2006-03-21 14:10:00,51.59,51.63,51.5,51.53,36800.0,45.5932,45.6286,45.5137,45.5402,36800.0
2006-03-21 14:20:00,51.52,51.53,51.44,51.46,25400.0,45.5313,45.5402,45.4606,45.4783,25400.0
2006-03-21 14:30:00,51.45,51.46,51.35,51.43,46400.0,45.4695,45.4783,45.3811,45.4518,46400.0
2006-03-21 14:40:00,51.43,51.46,51.39,51.45,25400.0,45.4518,45.4783,45.4165,45.4695,25400.0
2006-03-21 14:50:00,51.45,51.5,51.42,51.46,46200.0,45.4695,45.5137,45.443,45.4783,46200.0
2006-03-21 15:00:00,51.46,51.51,51.45,51.48,27300.0,45.4783,45.5225,45.4695,45.496,27300.0
2006-03-21 15:10:00,51.47,51.48,51.43,51.45,28700.0,45.4872,45.496,45.4518,45.4695,28700.0
2006-03-21 15:20:00,51.44,51.5,51.41,51.46,30200.0,45.4606,45.5137,45.4341,45.4783,30200.0
2006-03-21 15:30:00,51.45,51.52,51.4,51.42,45300.0,45.4695,45.5313,45.4253,45.443,45300.0
2006-03-21 15:40:00,51.42,51.55,51.41,51.55,35500.0,45.443,45.5579,45.4341,45.5579,35500.0
2006-03-21 15:50:00,51.55,51.57,51.45,51.46,28700.0,45.5579,45.5755,45.4695,45.4783,28700.0
2006-03-22 09:30:00,51.43,51.5,51.3,51.33,14500.0,45.4518,45.5137,45.3369,45.3634,14500.0
2006-03-22 09:40:00,51.33,51.57,51.3,51.38,17600.0,45.3634,45.5755,45.3369,45.4076,17600.0
2006-03-22 09:50:00,51.38,51.42,51.3,51.35,14600.0,45.4076,45.443,45.3369,45.3811,14600.0
2006-03-22 10:00:00,51.35,51.47,51.3,51.31,26300.0,45.3811,45.4872,45.3369,45.3458,26300.0
2006-03-22 10:10:00,51.34,51.36,51.27,51.33,23600.0,45.3723,45.3899,45.3104,45.3634,23600.0
2006-03-22 10:20:00,51.34,51.36,51.2,51.22,25800.0,45.3723,45.3899,45.2485,45.2662,25800.0
2006-03-22 10:30:00,51.22,51.22,51.01,51.07,24500.0,45.2662,45.2662,45.0806,45.1336,24500.0
2006-03-22 10:40:00,51.07,51.12,50.93,51.04,26100.0,45.1336,45.1778,45.0099,45.1071,26100.0
2006-03-22 10:50:00,51.0,51.03,50.85,50.9,24300.0,45.0718,45.0983,44.9392,44.9834,24300.0
2006-03-22 11:00:00,50.89,51.19,50.88,51.12,12900.0,44.9746,45.2397,44.9657,45.1778,12900.0
2006-03-22 11:10:00,51.06,51.09,50.84,50.84,19300.0,45.1248,45.1513,44.9304,44.9304,19300.0
2006-03-22 11:20:00,50.84,50.85,50.74,50.74,28000.0,44.9304,44.9392,44.842,44.842,28000.0
2006-03-22 11:30:00,50.72,50.9,50.69,50.85,23100.0,44.8243,44.9834,44.7978,44.9392,23100.0
2006-03-22 11:40:00,50.84,51.03,50.76,50.98,12400.0,44.9304,45.0983,44.8597,45.0541,12400.0
2006-03-22 11:50:00,50.98,51.04,50.9,50.91,14000.0,45.0541,45.1071,44.9834,44.9922,14000.0
2006-03-22 12:00:00,50.91,51.18,50.91,51.18,19500.0,44.9922,45.2309,44.9922,45.2309,19500.0
2006-03-22 12:10:00,51.14,51.15,51.04,51.14,21200.0,45.1955,45.2043,45.1071,45.1955,21200.0
2006-03-22 12:20:00,51.13,51.19,51.11,51.11,7500.0,45.1867,45.2397,45.169,45.169,7500.0
2006-03-22 12:30:00,51.11,51.13,50.99,50.99,13500.0,45.169,45.1867,45.0629,45.0629,13500.0
2006-03-22 12:40:00,51.0,51.08,50.98,51.0,23200.0,45.0718,45.1425,45.0541,45.0718,23200.0
2006-03-22 12:50:00,50.97,51.08,50.97,51.08,12100.0,45.0453,45.1425,45.0453,45.1425,12100.0
2006-03-22 13:00:00,51.07,51.16,51.05,51.16,11000.0,45.1336,45.2132,45.116,45.2132,11000.0
2006-03-22 13:10:00,51.16,51.2,51.06,51.13,13300.0,45.2132,45.2485,45.1248,45.1867,13300.0
2006-03-22 13:20:00,51.09,51.13,50.98,50.99,9200.0,45.1513,45.1867,45.0541,45.0629,9200.0
2006-03-22 13:30:00,50.97,51.08,50.96,51.0,14300.0,45.0453,45.1425,45.0364,45.0718,14300.0
2006-03-22 13:40:00,50.98,51.0,50.9,50.92,16700.0,45.0541,45.0718,44.9834,45.0011,16700.0
2006-03-22 13:50:00,50.91,51.11,50.91,51.06,19300.0,44.9922,45.169,44.9922,45.1248,19300.0
2006-03-22 14:00:00,51.05,51.08,51.05,51.06,13100.0,45.116,45.1425,45.116,45.1248,13100.0
2006-03-22 14:10:00,51.04,51.08,51.0,51.03,22800.0,45.1071,45.1425,45.0718,45.0983,22800.0
2006-03-22 14:20:00,51.02,51.04,50.93,50.98,24600.0,45.0895,45.1071,45.0099,45.0541,24600.0
2006-03-22 14:30:00,51.0,51.05,50.96,51.05,24400.0,45.0718,45.116,45.0364,45.116,24400.0
2006-03-22 14:40:00,51.05,51.06,50.97,50.99,18600.0,45.116,45.1248,45.0453,45.0629,18600.0
2006-03-22 14:50:00,50.99,51.04,50.97,51.0,23300.0,45.0629,45.1071,45.0453,45.0718,23300.0
2006-03-22 15:00:00,50.99,51.04,50.89,50.9,21900.0,45.0629,45.1071,44.9746,44.9834,21900.0
2006-03-22 15:10:00,50.89,50.9,50.73,50.73,32300.0,44.9746,44.9834,44.8332,44.8332,32300.0
2006-03-22 15:20:00,50.74,50.95,50.73,50.95,28100.0,44.842,45.0276,44.8332,45.0276,28100.0
2006-03-22 15:30:00,50.95,51.28,50.94,51.26,43800.0,45.0276,45.3192,45.0188,45.3016,43800.0
2006-03-22 15:40:00,51.26,51.45,51.25,51.42,40900.0,45.3016,45.4695,45.2927,45.443,40900.0
2006-03-22 15:50:00,51.4,51.45,51.37,51.38,68300.0,45.4253,45.4695,45.3988,45.4076,68300.0
2006-03-23 09:30:00,51.24,51.27,50.8,50.99,33900.0,45.2839,45.3104,44.895,45.0629,33900.0
2006-03-23 09:40:00,50.99,50.99,50.61,50.66,20000.0,45.0629,45.0629,44.7271,44.7713,20000.0
2006-03-23 09:50:00,50.61,50.72,50.59,50.68,18400.0,44.7271,44.8243,44.7094,44.789,18400.0
2006-03-23 10:00:00,50.69,50.69,50.47,50.5,27000.0,44.7978,44.7978,44.6034,44.6299,27000.0
2006-03-23 10:10:00,50.49,50.5,50.3,50.37,31900.0,44.6211,44.6299,44.4532,44.515,31900.0
2006-03-23 10:20:00,50.38,50.42,50.25,50.37,37800.0,44.5239,44.5592,44.409,44.515,37800.0
2006-03-23 10:30:00,50.39,50.39,50.07,50.08,54700.0,44.5327,44.5327,44.2499,44.2587,54700.0
2006-03-23 10:40:00,50.09,50.31,50.09,50.24,33300.0,44.2676,44.462,44.2676,44.4001,33300.0
2006-03-23 10:50:00,50.25,50.37,50.22,50.23,30200.0,44.409,44.515,44.3825,44.3913,30200.0
2006-03-23 11:00:00,50.23,50.35,50.2,50.31,52800.0,44.3913,44.4973,44.3648,44.462,52800.0
2006-03-23 11:10:00,50.32,50.47,50.26,50.26,45900.0,44.4708,44.6034,44.4178,44.4178,45900.0
2006-03-23 11:20:00,50.26,50.29,50.2,50.2,27500.0,44.4178,44.4443,44.3648,44.3648,27500.0
2006-03-23 11:30:00,50.2,50.2,50.13,50.16,14200.0,44.3648,44.3648,44.3029,44.3294,14200.0
2006-03-23 11:40:00,50.16,50.22,50.05,50.06,14400.0,44.3294,44.3825,44.2322,44.241,14400.0
2006-03-23 11:50:00,50.07,50.25,50.07,50.22,17500.0,44.2499,44.409,44.2499,44.3825,17500.0
2006-03-23 12:00:00,50.2,50.2,50.07,50.1,9800.0,44.3648,44.3648,44.2499,44.2764,9800.0
2006-03-23 12:10:00,50.15,50.16,50.13,50.15,7200.0,44.3206,44.3294,44.3029,44.3206,7200.0
2006-03-23 12:20:00,50.15,50.25,50.15,50.23,14500.0,44.3206,44.409,44.3206,44.3913,14500.0
2006-03-23 12:30:00,50.23,50.26,50.17,50.19,9200.0,44.3913,44.4178,44.3383,44.3559,9200.0
2006-03-23 12:40:00,50.19,50.25,50.16,50.23,23200.0,44.3559,44.409,44.3294,44.3913,23200.0
2006-03-23 12:50:00,50.23,50.33,50.22,50.33,24200.0,44.3913,44.4797,44.3825,44.4797,24200.0
2006-03-23 13:00:00,50.35,50.39,50.29,50.29,8500.0,44.4973,44.5327,44.4443,44.4443,8500.0
2006-03-23 13:10:00,50.3,50.3,50.18,50.25,11800.0,44.4532,44.4532,44.3471,44.409,11800.0
2006-03-23 13:20:00,50.25,50.39,50.25,50.33,12100.0,44.409,44.5327,44.409,44.4797,12100.0
2006-03-23 13:30:00,50.33,50.33,50.16,50.19,16600.0,44.4797,44.4797,44.3294,44.3559,16600.0
2006-03-23 13:40:00,50.2,50.28,50.16,50.2,18500.0,44.3648,44.4355,44.3294,44.3648,18500.0
2006-03-23 13:50:00,50.19,50.32,50.19,50.32,12100.0,44.3559,44.4708,44.3559,44.4708,12100.0
2006-03-23 14:00:00,50.33,50.36,50.2,50.23,21600.0,44.4797,44.5062,44.3648,44.3913,21600.0
2006-03-23 14:10:00,50.2,50.26,50.2,50.24,12100.0,44.3648,44.4178,44.3648,44.4001,12100.0
2006-03-23 14:20:00,50.24,50.31,50.19,50.24,15800.0,44.4001,44.462,44.3559,44.4001,15800.0
2006-03-23 14:30:00,50.27,50.29,50.22,50.23,13500.0,44.4266,44.4443,44.3825,44.3913,13500.0
2006-03-23 14:40:00,50.24,50.34,50.23,50.24,14000.0,44.4001,44.4885,44.3913,44.4001,14000.0
2006-03-23 14:50:00,50.24,50.27,50.19,50.25,59600.0,44.4001,44.4266,44.3559,44.409,59600.0
2006-03-23 15:00:00,50.24,50.33,50.2,50.3,18800.0,44.4001,44.4797,44.3648,44.4532,18800.0
2006-03-23 15:10:00,50.3,50.5,50.3,50.42,15200.0,44.4532,44.6299,44.4532,44.5592,15200.0
2006-03-23 15:20:00,50.43,50.46,50.3,50.3,22600.0,44.568,44.5946,44.4532,44.4532,22600.0
2006-03-23 15:30:00,50.3,50.39,50.26,50.38,21300.0,44.4532,44.5327,44.4178,44.5239,21300.0
2006-03-23 15:40:00,50.38,50.39,50.35,50.38,47200.0,44.5239,44.5327,44.4973,44.5239,47200.0
2006-03-23 15:50:00,50.38,50.46,50.33,50.45,75600.0,44.5239,44.5946,44.4797,44.5857,75600.0
2006-03-24 09:30:00,50.5,50.75,50.5,50.6,32400.0,44.6299,44.8508,44.6299,44.7183,32400.0
2006-03-24 09:40:00,50.6,50.78,50.49,50.58,65200.0,44.7183,44.8774,44.6211,44.7006,65200.0
2006-03-24 09:50:00,50.55,50.73,50.52,50.65,29200.0,44.6741,44.8332,44.6476,44.7625,29200.0
2006-03-24 10:00:00,50.66,50.79,50.64,50.66,9300.0,44.7713,44.8862,44.7536,44.7713,9300.0
2006-03-24 10:10:00,50.65,50.93,50.65,50.82,29100.0,44.7625,45.0099,44.7625,44.9127,29100.0
2006-03-24 10:20:00,50.82,50.87,50.7,50.87,21700.0,44.9127,44.9569,44.8067,44.9569,21700.0
2006-03-24 10:30:00,50.89,50.99,50.76,50.84,21600.0,44.9746,45.0629,44.8597,44.9304,21600.0
2006-03-24 10:40:00,50.84,51.14,50.83,51.09,39900.0,44.9304,45.1955,44.9215,45.1513,39900.0
2006-03-24 10:50:00,51.09,51.34,51.09,51.29,47300.0,45.1513,45.3723,45.1513,45.3281,47300.0
2006-03-24 11:00:00,51.29,51.35,51.26,51.28,28500.0,45.3281,45.3811,45.3016,45.3192,28500.0
2006-03-24 11:10:00,51.28,51.34,51.25,51.32,22800.0,45.3192,45.3723,45.2927,45.3546,22800.0
2006-03-24 11:20:00,51.33,51.43,51.32,51.42,39400.0,45.3634,45.4518,45.3546,45.443,39400.0
2006-03-24 11:30:00,51.43,51.57,51.43,51.45,55200.0,45.4518,45.5755,45.4518,45.4695,55200.0
2006-03-24 11:40:00,51.44,51.5,51.42,51.45,15800.0,45.4606,45.5137,45.443,45.4695,15800.0
2006-03-24 11:50:00,51.45,51.59,51.45,51.5,24300.0,45.4695,45.5932,45.4695,45.5137,24300.0
2006-03-24 12:00:00,51.51,52.0,51.51,51.95,97200.0,45.5225,45.9555,45.5225,45.9114,97200.0
2006-03-24 12:10:00,51.95,51.96,51.87,51.92,47700.0,45.9114,45.9202,45.8407,45.8848,47700.0
2006-03-24 12:20:00,51.9,51.91,51.75,51.77,20900.0,45.8672,45.876,45.7346,45.7523,20900.0
2006-03-24 12:30:00,51.79,51.89,51.79,51.84,23200.0,45.77,45.8583,45.77,45.8141,23200.0
2006-03-24 12:40:00,51.83,51.83,51.74,51.78,22800.0,45.8053,45.8053,45.7258,45.7611,22800.0
2006-03-24 12:50:00,51.77,51.79,51.7,51.71,17000.0,45.7523,45.77,45.6904,45.6993,17000.0
2006-03-24 13:00:00,51.71,51.73,51.67,51.67,18400.0,45.6993,45.7169,45.6639,45.6639,18400.0
2006-03-24 13:10:00,51.67,51.67,51.45,51.45,23200.0,45.6639,45.6639,45.4695,45.4695,23200.0
2006-03-24 13:20:00,51.45,51.45,51.32,51.39,13300.0,45.4695,45.4695,45.3546,45.4165,13300.0
2006-03-24 13:30:00,51.41,51.65,51.41,51.62,30600.0,45.4341,45.6462,45.4341,45.6197,30600.0
2006-03-24 13:40:00,51.62,51.73,51.62,51.72,28600.0,45.6197,45.7169,45.6197,45.7081,28600.0
2006-03-24 13:50:00,51.73,51.77,51.64,51.73,31500.0,45.7169,45.7523,45.6374,45.7169,31500.0
2006-03-24 14:00:00,51.75,51.8,51.71,51.76,40600.0,45.7346,45.7788,45.6993,45.7434,40600.0
2006-03-24 14:10:00,51.76,51.98,51.75,51.92,47700.0,45.7434,45.9379,45.7346,45.8848,47700.0
2006-03-24 14:20:00,51.89,51.9,51.8,51.84,19300.0,45.8583,45.8672,45.7788,45.8141,19300.0
2006-03-24 14:30:00,51.85,51.85,51.79,51.81,17000.0,45.823,45.823,45.77,45.7876,17000.0
2006-03-24 14:40:00,51.8,51.9,51.79,51.85,33000.0,45.7788,45.8672,45.77,45.823,33000.0
2006-03-24 14:50:00,51.86,51.93,51.85,51.86,33600.0,45.8318,45.8937,45.823,45.8318,33600.0
2006-03-24 15:00:00,51.87,51.98,51.85,51.9,34300.0,45.8407,45.9379,45.823,45.8672,34300.0
2006-03-24 15:10:00,51.9,52.03,51.85,52.0,59900.0,45.8672,45.9821,45.823,45.9555,59900.0
2006-03-24 15:20:00,52.0,52.14,51.98,51.99,40200.0,45.9555,46.0793,45.9379,45.9467,40200.0
2006-03-24 15:30:00,52.01,52.05,51.98,52.03,56500.0,45.9644,45.9997,45.9379,45.9821,56500.0
2006-03-24 15:40:00,52.02,52.1,51.98,52.08,52500.0,45.9732,46.0439,45.9379,46.0262,52500.0
2006-03-24 15:50:00,52.08,52.12,52.01,52.11,100200.0,46.0262,46.0616,45.9644,46.0528,100200.0
2006-03-27 09:30:00,52.93,52.99,52.81,52.86,75700.0,46.7774,46.8305,46.6714,46.7156,75700.0
2006-03-27 09:40:00,52.85,53.2,52.76,53.12,86800.0,46.7067,47.0161,46.6272,46.9454,86800.0
2006-03-27 09:50:00,53.14,53.29,52.97,53.04,110800.0,46.963,47.0956,46.8128,46.8747,110800.0
2006-03-27 10:00:00,53.06,53.31,53.02,53.1,49300.0,46.8923,47.1133,46.857,46.9277,49300.0
2006-03-27 10:10:00,53.08,53.2,53.03,53.09,30700.0,46.91,47.0161,46.8658,46.9188,30700.0
2006-03-27 10:20:00,53.09,53.38,53.05,53.31,34600.0,46.9188,47.1751,46.8835,47.1133,34600.0
2006-03-27 10:30:00,53.31,53.35,53.15,53.19,25000.0,47.1133,47.1486,46.9719,47.0072,25000.0
2006-03-27 10:40:00,53.2,53.21,53.05,53.06,28800.0,47.0161,47.0249,46.8835,46.8923,28800.0
2006-03-27 10:50:00,53.06,53.26,53.06,53.2,36600.0,46.8923,47.0691,46.8923,47.0161,36600.0
2006-03-27 11:00:00,53.2,53.21,53.08,53.1,47800.0,47.0161,47.0249,46.91,46.9277,47800.0
2006-03-27 11:10:00,53.1,53.21,53.08,53.15,37300.0,46.9277,47.0249,46.91,46.9719,37300.0
2006-03-27 11:20:00,53.15,53.26,53.15,53.22,36300.0,46.9719,47.0691,46.9719,47.0337,36300.0
2006-03-27 11:30:00,53.22,53.32,53.2,53.28,44500.0,47.0337,47.1221,47.0161,47.0868,44500.0
2006-03-27 11:40:00,53.26,53.38,53.24,53.37,45800.0,47.0691,47.1751,47.0514,47.1663,45800.0
2006-03-27 11:50:00,53.38,53.5,53.37,53.46,53700.0,47.1751,47.2812,47.1663,47.2458,53700.0
2006-03-27 12:00:00,53.45,53.57,53.45,53.54,103700.0,47.237,47.343,47.237,47.3165,103700.0
2006-03-27 12:10:00,53.53,53.68,53.48,53.52,53300.0,47.3077,47.4403,47.2635,47.2989,53300.0
2006-03-27 12:20:00,53.52,53.57,53.46,53.52,39600.0,47.2989,47.343,47.2458,47.2989,39600.0
2006-03-27 12:30:00,53.52,53.53,53.48,53.48,29500.0,47.2989,47.3077,47.2635,47.2635,29500.0
2006-03-27 12:40:00,53.48,53.63,53.48,53.59,21000.0,47.2635,47.3961,47.2635,47.3607,21000.0
2006-03-27 12:50:00,53.59,53.6,53.48,53.5,7600.0,47.3607,47.3696,47.2635,47.2812,7600.0
2006-03-27 13:00:00,53.49,53.55,53.47,53.52,14900.0,47.2723,47.3254,47.2547,47.2989,14900.0
2006-03-27 13:10:00,53.49,53.49,53.36,53.49,16900.0,47.2723,47.2723,47.1575,47.2723,16900.0
2006-03-27 13:20:00,53.46,53.53,53.46,53.51,14800.0,47.2458,47.3077,47.2458,47.29,14800.0
2006-03-27 13:30:00,53.48,53.52,53.46,53.48,19800.0,47.2635,47.2989,47.2458,47.2635,19800.0
2006-03-27 13:40:00,53.48,53.54,53.47,53.52,14300.0,47.2635,47.3165,47.2547,47.2989,14300.0
2006-03-27 13:50:00,53.52,53.61,53.5,53.61,36500.0,47.2989,47.3784,47.2812,47.3784,36500.0
2006-03-27 14:00:00,53.57,53.64,53.57,53.63,24800.0,47.343,47.4049,47.343,47.3961,24800.0
2006-03-27 14:10:00,53.63,53.64,53.58,53.58,18700.0,47.3961,47.4049,47.3519,47.3519,18700.0
2006-03-27 14:20:00,53.59,53.81,53.59,53.76,60000.0,47.3607,47.5552,47.3607,47.511,60000.0
2006-03-27 14:30:00,53.76,53.78,53.63,53.76,23200.0,47.511,47.5286,47.3961,47.511,23200.0
2006-03-27 14:40:00,53.76,53.78,53.65,53.68,19600.0,47.511,47.5286,47.4137,47.4403,19600.0
2006-03-27 14:50:00,53.65,53.65,53.59,53.61,19100.0,47.4137,47.4137,47.3607,47.3784,19100.0
2006-03-27 15:00:00,53.61,53.74,53.6,53.74,14100.0,47.3784,47.4933,47.3696,47.4933,14100.0
2006-03-27 15:10:00,53.74,53.76,53.69,53.76,19700.0,47.4933,47.511,47.4491,47.511,19700.0
2006-03-27 15:20:00,53.74,53.8,53.69,53.75,32300.0,47.4933,47.5463,47.4491,47.5021,32300.0
2006-03-27 15:30:00,53.74,53.89,53.73,53.89,54500.0,47.4933,47.6259,47.4845,47.6259,54500.0
2006-03-27 15:40:00,53.89,53.9,53.76,53.87,39900.0,47.6259,47.6347,47.511,47.6082,39900.0
2006-03-27 15:50:00,53.86,53.89,53.85,53.88,76600.0,47.5993,47.6259,47.5905,47.617,76600.0
2006-03-28 09:30:00,54.0,54.19,53.99,54.12,58000.0,47.7231,47.891,47.7142,47.8291,58000.0
2006-03-28 09:40:00,54.12,54.37,54.1,54.27,81000.0,47.8291,48.0501,47.8114,47.9617,81000.0
2006-03-28 09:50:00,54.27,54.73,54.2,54.73,138400.0,47.9617,48.3682,47.8998,48.3682,138400.0
2006-03-28 10:00:00,54.73,55.55,54.73,55.48,519300.0,48.3682,49.0929,48.3682,49.031,519300.0
2006-03-28 10:10:00,55.46,56.59,55.44,55.83,527200.0,49.0134,50.012,48.9957,49.3403,527200.0
2006-03-28 10:20:00,55.8,56.0,55.48,55.68,453000.0,49.3138,49.4906,49.031,49.2078,453000.0
2006-03-28 10:30:00,55.75,55.75,54.98,55.19,194600.0,49.2696,49.2696,48.5892,48.7747,194600.0
2006-03-28 10:40:00,55.15,55.21,54.83,54.97,158000.0,48.7394,48.7924,48.4566,48.5803,158000.0
2006-03-28 10:50:00,54.96,55.16,54.95,54.98,74800.0,48.5715,48.7482,48.5626,48.5892,74800.0
2006-03-28 11:00:00,54.98,54.98,54.81,54.88,31100.0,48.5892,48.5892,48.4389,48.5008,31100.0
2006-03-28 11:10:00,54.88,55.01,54.81,54.91,35000.0,48.5008,48.6157,48.4389,48.5273,35000.0
2006-03-28 11:20:00,54.92,54.93,54.82,54.86,41800.0,48.5361,48.545,48.4477,48.4831,41800.0
2006-03-28 11:30:00,54.88,54.92,54.73,54.73,30300.0,48.5008,48.5361,48.3682,48.3682,30300.0
2006-03-28 11:40:00,54.73,54.76,54.56,54.57,28400.0,48.3682,48.3947,48.218,48.2268,28400.0
2006-03-28 11:50:00,54.59,54.64,54.4,54.42,20300.0,48.2445,48.2887,48.0766,48.0942,20300.0
2006-03-28 12:00:00,54.42,54.5,54.35,54.5,29000.0,48.0942,48.1649,48.0324,48.1649,29000.0
2006-03-28 12:10:00,54.5,54.54,54.43,54.53,115500.0,48.1649,48.2003,48.1031,48.1915,115500.0
2006-03-28 12:20:00,54.53,54.7,54.53,54.62,34600.0,48.1915,48.3417,48.1915,48.271,34600.0
2006-03-28 12:30:00,54.59,54.62,54.44,54.44,40300.0,48.2445,48.271,48.1119,48.1119,40300.0
2006-03-28 12:40:00,54.45,54.47,54.43,54.43,21100.0,48.1208,48.1384,48.1031,48.1031,21100.0
2006-03-28 12:50:00,54.43,54.45,54.43,54.44,18900.0,48.1031,48.1208,48.1031,48.1119,18900.0
2006-03-28 13:00:00,54.44,54.44,54.25,54.25,20900.0,48.1119,48.1119,47.944,47.944,20900.0
2006-03-28 13:10:00,54.27,54.3,54.25,54.25,15700.0,47.9617,47.9882,47.944,47.944,15700.0
2006-03-28 13:20:00,54.26,54.39,54.25,54.38,24700.0,47.9528,48.0677,47.944,48.0589,24700.0
2006-03-28 13:30:00,54.37,54.38,54.28,54.32,8700.0,48.0501,48.0589,47.9705,48.0059,8700.0
2006-03-28 13:40:00,54.31,54.35,54.27,54.32,20300.0,47.997,48.0324,47.9617,48.0059,20300.0
2006-03-28 13:50:00,54.32,54.39,54.3,54.37,18600.0,48.0059,48.0677,47.9882,48.0501,18600.0
2006-03-28 14:00:00,54.37,54.48,54.35,54.42,30900.0,48.0501,48.1473,48.0324,48.0942,30900.0
2006-03-28 14:10:00,54.42,54.51,54.23,54.27,53000.0,48.0942,48.1738,47.9263,47.9617,53000.0
2006-03-28 14:20:00,54.3,54.33,54.16,54.3,73000.0,47.9882,48.0147,47.8645,47.9882,73000.0
2006-03-28 14:30:00,54.33,54.53,54.15,54.16,55200.0,48.0147,48.1915,47.8556,47.8645,55200.0
2006-03-28 14:40:00,54.16,54.32,54.15,54.31,48100.0,47.8645,48.0059,47.8556,47.997,48100.0
2006-03-28 14:50:00,54.3,54.42,54.2,54.42,30800.0,47.9882,48.0942,47.8998,48.0942,30800.0
2006-03-28 15:00:00,54.41,54.41,54.18,54.19,31500.0,48.0854,48.0854,47.8821,47.891,31500.0
2006-03-28 15:10:00,54.15,54.21,54.07,54.16,50000.0,47.8556,47.9087,47.7849,47.8645,50000.0
2006-03-28 15:20:00,54.15,54.26,54.11,54.23,42900.0,47.8556,47.9528,47.8203,47.9263,42900.0
2006-03-28 15:30:00,54.22,54.24,53.9,53.92,41000.0,47.9175,47.9352,47.6347,47.6524,41000.0
2006-03-28 15:40:00,53.92,53.96,53.75,53.76,49000.0,47.6524,47.6877,47.5021,47.511,49000.0
2006-03-28 15:50:00,53.75,53.87,53.7,53.84,46600.0,47.5021,47.6082,47.4579,47.5817,46600.0
2006-03-29 09:30:00,53.79,53.8,52.67,53.21,107400.0,47.5375,47.5463,46.5477,47.0249,107400.0
2006-03-29 09:40:00,53.18,53.21,52.7,52.85,97500.0,46.9984,47.0249,46.5742,46.7067,97500.0
2006-03-29 09:50:00,52.86,53.05,52.82,52.83,55400.0,46.7156,46.8835,46.6802,46.6891,55400.0
2006-03-29 10:00:00,52.83,53.0,52.52,52.86,128500.0,46.6891,46.8393,46.4151,46.7156,128500.0
2006-03-29 10:10:00,52.8,53.07,52.8,53.0,59400.0,46.6626,46.9012,46.6626,46.8393,59400.0
2006-03-29 10:20:00,53.0,53.11,52.72,52.85,55900.0,46.8393,46.9365,46.5919,46.7067,55900.0
2006-03-29 10:30:00,52.83,52.99,52.83,52.99,52900.0,46.6891,46.8305,46.6891,46.8305,52900.0
2006-03-29 10:40:00,52.99,53.05,52.94,52.94,31700.0,46.8305,46.8835,46.7863,46.7863,31700.0
2006-03-29 10:50:00,52.91,53.11,52.9,52.98,46100.0,46.7598,46.9365,46.7509,46.8216,46100.0
2006-03-29 11:00:00,52.98,53.09,52.91,53.03,60700.0,46.8216,46.9188,46.7598,46.8658,60700.0
2006-03-29 11:10:00,53.03,53.27,52.97,53.22,36000.0,46.8658,47.0779,46.8128,47.0337,36000.0
2006-03-29 11:20:00,53.22,53.22,53.03,53.13,16300.0,47.0337,47.0337,46.8658,46.9542,16300.0
2006-03-29 11:30:00,53.13,53.17,53.01,53.05,36100.0,46.9542,46.9895,46.8481,46.8835,36100.0
2006-03-29 11:40:00,53.04,53.08,53.0,53.05,24200.0,46.8747,46.91,46.8393,46.8835,24200.0
2006-03-29 11:50:00,53.04,53.07,52.94,53.0,34200.0,46.8747,46.9012,46.7863,46.8393,34200.0
2006-03-29 12:00:00,53.0,53.06,52.96,53.03,38300.0,46.8393,46.8923,46.804,46.8658,38300.0
2006-03-29 12:10:00,53.0,53.05,52.96,53.02,44500.0,46.8393,46.8835,46.804,46.857,44500.0
2006-03-29 12:20:00,53.02,53.04,52.97,52.98,42300.0,46.857,46.8747,46.8128,46.8216,42300.0
2006-03-29 12:30:00,52.97,53.0,52.94,52.98,20300.0,46.8128,46.8393,46.7863,46.8216,20300.0
2006-03-29 12:40:00,52.97,53.0,52.95,52.95,14800.0,46.8128,46.8393,46.7951,46.7951,14800.0
2006-03-29 12:50:00,52.95,52.98,52.86,52.86,17000.0,46.7951,46.8216,46.7156,46.7156,17000.0
2006-03-29 13:00:00,52.88,52.91,52.86,52.89,18200.0,46.7333,46.7598,46.7156,46.7421,18200.0
2006-03-29 13:10:00,52.89,53.0,52.89,52.95,55000.0,46.7421,46.8393,46.7421,46.7951,55000.0
2006-03-29 13:20:00,52.95,53.09,52.9,52.95,49000.0,46.7951,46.9188,46.7509,46.7951,49000.0
2006-03-29 13:30:00,52.95,52.99,52.89,52.98,28400.0,46.7951,46.8305,46.7421,46.8216,28400.0
2006-03-29 13:40:00,52.98,53.05,52.95,53.0,26500.0,46.8216,46.8835,46.7951,46.8393,26500.0
2006-03-29 13:50:00,53.02,53.05,52.96,52.97,23800.0,46.857,46.8835,46.804,46.8128,23800.0
2006-03-29 14:00:00,52.97,53.13,52.97,53.13,36400.0,46.8128,46.9542,46.8128,46.9542,36400.0
2006-03-29 14:10:00,53.13,53.13,53.03,53.03,31400.0,46.9542,46.9542,46.8658,46.8658,31400.0
2006-03-29 14:20:00,53.03,53.03,52.92,52.98,19700.0,46.8658,46.8658,46.7686,46.8216,19700.0
2006-03-29 14:30:00,52.98,53.0,52.87,52.89,19800.0,46.8216,46.8393,46.7244,46.7421,19800.0
2006-03-29 14:40:00,52.89,52.89,52.78,52.88,31700.0,46.7421,46.7421,46.6449,46.7333,31700.0
2006-03-29 14:50:00,52.92,52.97,52.9,52.9,32500.0,46.7686,46.8128,46.7509,46.7509,32500.0
2006-03-29 15:00:00,52.91,52.94,52.73,52.74,41300.0,46.7598,46.7863,46.6007,46.6095,41300.0
2006-03-29 15:10:00,52.75,52.95,52.73,52.95,30400.0,46.6184,46.7951,46.6007,46.7951,30400.0
2006-03-29 15:20:00,52.95,52.97,52.89,52.91,22700.0,46.7951,46.8128,46.7421,46.7598,22700.0
2006-03-29 15:30:00,52.9,52.94,52.75,52.77,29000.0,46.7509,46.7863,46.6184,46.636,29000.0
2006-03-29 15:40:00,52.78,52.87,52.74,52.76,40700.0,46.6449,46.7244,46.6095,46.6272,40700.0
2006-03-29 15:50:00,52.76,52.76,52.68,52.71,88400.0,46.6272,46.6272,46.5565,46.583,88400.0
2006-03-30 09:30:00,52.65,52.85,52.6,52.85,42000.0,46.53,46.7067,46.4858,46.7067,42000.0
2006-03-30 09:40:00,52.92,52.96,52.73,52.94,40800.0,46.7686,46.804,46.6007,46.7863,40800.0
2006-03-30 09:50:00,52.96,53.29,52.86,52.86,28200.0,46.804,47.0956,46.7156,46.7156,28200.0
2006-03-30 10:00:00,52.89,53.29,52.86,53.29,72400.0,46.7421,47.0956,46.7156,47.0956,72400.0
2006-03-30 10:10:00,53.29,53.43,52.79,52.8,61400.0,47.0956,47.2193,46.6537,46.6626,61400.0
2006-03-30 10:20:00,52.8,53.16,52.8,53.09,45000.0,46.6626,46.9807,46.6626,46.9188,45000.0
2006-03-30 10:30:00,53.12,53.12,52.82,52.89,33700.0,46.9454,46.9454,46.6802,46.7421,33700.0
2006-03-30 10:40:00,52.89,52.89,52.65,52.71,20500.0,46.7421,46.7421,46.53,46.583,20500.0
2006-03-30 10:50:00,52.71,52.71,52.36,52.36,24800.0,46.583,46.583,46.2737,46.2737,24800.0
2006-03-30 11:00:00,52.37,52.77,52.36,52.44,39800.0,46.2825,46.636,46.2737,46.3444,39800.0
2006-03-30 11:10:00,52.45,52.68,52.44,52.6,22000.0,46.3532,46.5565,46.3444,46.4858,22000.0
2006-03-30 11:20:00,52.55,52.7,52.4,52.68,25200.0,46.4416,46.5742,46.309,46.5565,25200.0
2006-03-30 11:30:00,52.68,52.68,52.53,52.53,12200.0,46.5565,46.5565,46.4239,46.4239,12200.0
2006-03-30 11:40:00,52.53,52.72,52.53,52.66,13000.0,46.4239,46.5919,46.4239,46.5388,13000.0
2006-03-30 11:50:00,52.66,52.72,52.66,52.72,10000.0,46.5388,46.5919,46.5388,46.5919,10000.0
2006-03-30 12:00:00,52.71,52.76,52.67,52.68,12700.0,46.583,46.6272,46.5477,46.5565,12700.0
2006-03-30 12:10:00,52.68,52.85,52.68,52.8,16300.0,46.5565,46.7067,46.5565,46.6626,16300.0
2006-03-30 12:20:00,52.8,52.8,52.74,52.78,7300.0,46.6626,46.6626,46.6095,46.6449,7300.0
2006-03-30 12:30:00,52.76,52.78,52.48,52.48,10600.0,46.6272,46.6449,46.3798,46.3798,10600.0
2006-03-30 12:40:00,52.49,52.56,52.44,52.48,14500.0,46.3886,46.4505,46.3444,46.3798,14500.0
2006-03-30 12:50:00,52.48,52.61,52.44,52.61,5500.0,46.3798,46.4946,46.3444,46.4946,5500.0
2006-03-30 13:00:00,52.61,52.61,52.38,52.39,4400.0,46.4946,46.4946,46.2914,46.3002,4400.0
2006-03-30 13:10:00,52.38,52.38,52.21,52.27,15600.0,46.2914,46.2914,46.1411,46.1942,15600.0
2006-03-30 13:20:00,52.28,52.38,52.25,52.26,7800.0,46.203,46.2914,46.1765,46.1853,7800.0
2006-03-30 13:30:00,52.24,52.24,51.89,52.04,70500.0,46.1676,46.1676,45.8583,45.9909,70500.0
2006-03-30 13:40:00,52.04,52.09,51.99,52.0,17800.0,45.9909,46.0351,45.9467,45.9555,17800.0
2006-03-30 13:50:00,52.0,52.09,51.98,52.07,24100.0,45.9555,46.0351,45.9379,46.0174,24100.0
2006-03-30 14:00:00,52.08,52.25,52.08,52.19,28200.0,46.0262,46.1765,46.0262,46.1235,28200.0
2006-03-30 14:10:00,52.15,52.33,52.15,52.25,35800.0,46.0881,46.2472,46.0881,46.1765,35800.0
2006-03-30 14:20:00,52.25,52.47,52.2,52.47,37400.0,46.1765,46.3709,46.1323,46.3709,37400.0
2006-03-30 14:30:00,52.46,52.47,52.18,52.27,11800.0,46.3621,46.3709,46.1146,46.1942,11800.0
2006-03-30 14:40:00,52.24,52.39,52.24,52.39,36100.0,46.1676,46.3002,46.1676,46.3002,36100.0
2006-03-30 14:50:00,52.37,52.37,52.14,52.14,50000.0,46.2825,46.2825,46.0793,46.0793,50000.0
2006-03-30 15:00:00,52.14,52.36,52.14,52.36,24400.0,46.0793,46.2737,46.0793,46.2737,24400.0
2006-03-30 15:10:00,52.36,52.44,52.31,52.34,16000.0,46.2737,46.3444,46.2295,46.256,16000.0
2006-03-30 15:20:00,52.35,52.52,52.35,52.5,19700.0,46.2649,46.4151,46.2649,46.3974,19700.0
2006-03-30 15:30:00,52.5,52.58,52.49,52.56,11600.0,46.3974,46.4681,46.3886,46.4505,11600.0
2006-03-30 15:40:00,52.56,52.62,52.47,52.58,38300.0,46.4505,46.5035,46.3709,46.4681,38300.0
2006-03-30 15:50:00,52.54,52.56,52.46,52.47,22800.0,46.4328,46.4505,46.3621,46.3709,22800.0
2006-03-31 09:30:00,52.65,52.8,52.53,52.53,32400.0,46.53,46.6626,46.4239,46.4239,32400.0
2006-03-31 09:40:00,52.57,52.97,52.54,52.9,23300.0,46.4593,46.8128,46.4328,46.7509,23300.0
2006-03-31 09:50:00,52.91,53.46,52.91,53.37,62200.0,46.7598,47.2458,46.7598,47.1663,62200.0
2006-03-31 10:00:00,53.37,53.68,53.27,53.3,49000.0,47.1663,47.4403,47.0779,47.1044,49000.0
2006-03-31 10:10:00,53.3,53.39,53.2,53.35,14100.0,47.1044,47.184,47.0161,47.1486,14100.0
2006-03-31 10:20:00,53.33,53.33,53.15,53.16,20500.0,47.1309,47.1309,46.9719,46.9807,20500.0
2006-03-31 10:30:00,53.16,53.25,53.13,53.23,18800.0,46.9807,47.0602,46.9542,47.0426,18800.0
2006-03-31 10:40:00,53.23,53.23,53.08,53.16,7300.0,47.0426,47.0426,46.91,46.9807,7300.0
2006-03-31 10:50:00,53.13,53.13,52.96,53.01,6500.0,46.9542,46.9542,46.804,46.8481,6500.0
2006-03-31 11:00:00,53.0,53.1,52.9,53.07,14000.0,46.8393,46.9277,46.7509,46.9012,14000.0
2006-03-31 11:10:00,53.05,53.06,52.98,53.0,7200.0,46.8835,46.8923,46.8216,46.8393,7200.0
2006-03-31 11:20:00,52.98,52.98,52.83,52.84,17200.0,46.8216,46.8216,46.6891,46.6979,17200.0
2006-03-31 11:30:00,52.86,52.98,52.79,52.98,21300.0,46.7156,46.8216,46.6537,46.8216,21300.0
2006-03-31 11:40:00,52.99,53.13,52.99,53.08,16500.0,46.8305,46.9542,46.8305,46.91,16500.0
2006-03-31 11:50:00,53.09,53.09,53.0,53.06,6400.0,46.9188,46.9188,46.8393,46.8923,6400.0
2006-03-31 12:00:00,53.05,53.11,52.99,52.99,13100.0,46.8835,46.9365,46.8305,46.8305,13100.0
2006-03-31 12:10:00,52.99,53.01,52.96,52.96,8100.0,46.8305,46.8481,46.804,46.804,8100.0
2006-03-31 12:20:00,52.98,53.11,52.96,53.05,10600.0,46.8216,46.9365,46.804,46.8835,10600.0
2006-03-31 12:30:00,53.02,53.03,52.94,53.0,9200.0,46.857,46.8658,46.7863,46.8393,9200.0
2006-03-31 12:40:00,52.98,53.05,52.98,52.98,6600.0,46.8216,46.8835,46.8216,46.8216,6600.0
2006-03-31 12:50:00,52.99,53.05,52.98,52.98,6300.0,46.8305,46.8835,46.8216,46.8216,6300.0
2006-03-31 13:00:00,52.98,53.0,52.88,52.88,6100.0,46.8216,46.8393,46.7333,46.7333,6100.0
2006-03-31 13:10:00,52.86,52.98,52.86,52.94,6600.0,46.7156,46.8216,46.7156,46.7863,6600.0
2006-03-31 13:20:00,52.94,52.97,52.81,52.85,8600.0,46.7863,46.8128,46.6714,46.7067,8600.0
2006-03-31 13:30:00,52.85,52.92,52.81,52.9,32100.0,46.7067,46.7686,46.6714,46.7509,32100.0
2006-03-31 13:40:00,52.9,52.91,52.86,52.86,38800.0,46.7509,46.7598,46.7156,46.7156,38800.0
2006-03-31 13:50:00,52.9,52.99,52.86,52.94,14200.0,46.7509,46.8305,46.7156,46.7863,14200.0
2006-03-31 14:00:00,52.94,52.94,52.3,52.84,131800.0,46.7863,46.7863,46.2207,46.6979,131800.0
2006-03-31 14:10:00,52.86,52.88,52.83,52.83,6100.0,46.7156,46.7333,46.6891,46.6891,6100.0
2006-03-31 14:20:00,52.82,52.88,52.81,52.88,7900.0,46.6802,46.7333,46.6714,46.7333,7900.0
2006-03-31 14:30:00,52.86,52.89,52.84,52.87,14200.0,46.7156,46.7421,46.6979,46.7244,14200.0
2006-03-31 14:40:00,52.86,52.9,52.77,52.9,6300.0,46.7156,46.7509,46.636,46.7509,6300.0
2006-03-31 14:50:00,52.89,53.01,52.86,52.9,18800.0,46.7421,46.8481,46.7156,46.7509,18800.0
2006-03-31 15:00:00,52.91,52.95,52.8,52.83,16800.0,46.7598,46.7951,46.6626,46.6891,16800.0
2006-03-31 15:10:00,52.81,52.81,52.63,52.63,21600.0,46.6714,46.6714,46.5123,46.5123,21600.0
2006-03-31 15:20:00,52.63,52.73,52.62,52.66,19600.0,46.5123,46.6007,46.5035,46.5388,19600.0
2006-03-31 15:30:00,52.66,52.79,52.66,52.79,9600.0,46.5388,46.6537,46.5388,46.6537,9600.0
2006-03-31 15:40:00,52.77,52.77,52.61,52.61,33200.0,46.636,46.636,46.4946,46.4946,33200.0
2006-03-31 15:50:00,52.62,52.67,52.6,52.65,30200.0,46.5035,46.5477,46.4858,46.53,30200.0
2006-04-03 09:30:00,52.9,52.95,52.66,52.66,34300.0,46.7509,46.7951,46.5388,46.5388,34300.0
2006-04-03 09:40:00,52.66,52.66,52.42,52.43,21900.0,46.5388,46.5388,46.3267,46.3356,21900.0
2006-04-03 09:50:00,52.38,52.47,52.35,52.35,25100.0,46.2914,46.3709,46.2649,46.2649,25100.0
2006-04-03 10:00:00,52.35,52.46,52.14,52.24,38200.0,46.2649,46.3621,46.0793,46.1676,38200.0
2006-04-03 10:10:00,52.23,52.25,52.06,52.15,20800.0,46.1588,46.1765,46.0086,46.0881,20800.0
2006-04-03 10:20:00,52.18,52.4,52.16,52.31,21000.0,46.1146,46.309,46.0969,46.2295,21000.0
2006-04-03 10:30:00,52.33,52.51,52.2,52.25,38700.0,46.2472,46.4063,46.1323,46.1765,38700.0
2006-04-03 10:40:00,52.28,52.4,52.25,52.32,31300.0,46.203,46.309,46.1765,46.2383,31300.0
2006-04-03 10:50:00,52.3,52.39,52.11,52.15,20300.0,46.2207,46.3002,46.0528,46.0881,20300.0
2006-04-03 11:00:00,52.08,52.25,52.03,52.25,21300.0,46.0262,46.1765,45.9821,46.1765,21300.0
2006-04-03 11:10:00,52.24,52.34,52.24,52.3,10600.0,46.1676,46.256,46.1676,46.2207,10600.0
2006-04-03 11:20:00,52.31,52.39,52.28,52.39,18000.0,46.2295,46.3002,46.203,46.3002,18000.0
2006-04-03 11:30:00,52.37,52.43,52.36,52.36,28800.0,46.2825,46.3356,46.2737,46.2737,28800.0
2006-04-03 11:40:00,52.34,52.47,52.32,52.4,21300.0,46.256,46.3709,46.2383,46.309,21300.0
2006-04-03 11:50:00,52.41,52.5,52.37,52.37,17700.0,46.3179,46.3974,46.2825,46.2825,17700.0
2006-04-03 12:00:00,52.38,52.49,52.35,52.35,19800.0,46.2914,46.3886,46.2649,46.2649,19800.0
2006-04-03 12:10:00,52.34,52.45,52.31,52.45,17500.0,46.256,46.3532,46.2295,46.3532,17500.0
2006-04-03 12:20:00,52.45,52.45,52.31,52.36,7300.0,46.3532,46.3532,46.2295,46.2737,7300.0
2006-04-03 12:30:00,52.37,52.37,52.32,52.33,10000.0,46.2825,46.2825,46.2383,46.2472,10000.0
2006-04-03 12:40:00,52.33,52.37,52.29,52.3,18000.0,46.2472,46.2825,46.2118,46.2207,18000.0
2006-04-03 12:50:00,52.3,52.44,52.29,52.39,25500.0,46.2207,46.3444,46.2118,46.3002,25500.0
2006-04-03 13:00:00,52.39,52.39,52.29,52.37,26100.0,46.3002,46.3002,46.2118,46.2825,26100.0
2006-04-03 13:10:00,52.37,52.4,52.29,52.32,16800.0,46.2825,46.309,46.2118,46.2383,16800.0
2006-04-03 13:20:00,52.32,52.39,52.32,52.38,7100.0,46.2383,46.3002,46.2383,46.2914,7100.0
2006-04-03 13:30:00,52.37,52.4,52.33,52.37,13200.0,46.2825,46.309,46.2472,46.2825,13200.0
2006-04-03 13:40:00,52.35,52.35,52.26,52.28,12200.0,46.2649,46.2649,46.1853,46.203,12200.0
2006-04-03 13:50:00,52.29,52.33,52.26,52.29,8000.0,46.2118,46.2472,46.1853,46.2118,8000.0
2006-04-03 14:00:00,52.29,52.31,52.2,52.21,13400.0,46.2118,46.2295,46.1323,46.1411,13400.0
2006-04-03 14:10:00,52.22,52.26,52.18,52.18,17600.0,46.15,46.1853,46.1146,46.1146,17600.0
2006-04-03 14:20:00,52.2,52.31,52.18,52.23,29300.0,46.1323,46.2295,46.1146,46.1588,29300.0
2006-04-03 14:30:00,52.21,52.27,52.19,52.25,52700.0,46.1411,46.1942,46.1235,46.1765,52700.0
2006-04-03 14:40:00,52.25,52.28,52.2,52.24,37000.0,46.1765,46.203,46.1323,46.1676,37000.0
2006-04-03 14:50:00,52.23,52.34,52.23,52.31,48600.0,46.1588,46.256,46.1588,46.2295,48600.0
2006-04-03 15:00:00,52.31,52.49,52.31,52.49,70100.0,46.2295,46.3886,46.2295,46.3886,70100.0
2006-04-03 15:10:00,52.47,52.48,52.32,52.42,21500.0,46.3709,46.3798,46.2383,46.3267,21500.0
2006-04-03 15:20:00,52.43,52.48,52.42,52.44,92100.0,46.3356,46.3798,46.3267,46.3444,92100.0
2006-04-03 15:30:00,52.43,52.48,52.37,52.47,46600.0,46.3356,46.3798,46.2825,46.3709,46600.0
2006-04-03 15:40:00,52.45,52.45,52.18,52.25,53600.0,46.3532,46.3532,46.1146,46.1765,53600.0
2006-04-03 15:50:00,52.22,52.23,52.04,52.12,71200.0,46.15,46.1588,45.9909,46.0616,71200.0
2006-04-04 09:30:00,52.4,52.53,52.2,52.42,53600.0,46.309,46.4239,46.1323,46.3267,53600.0
2006-04-04 09:40:00,52.4,52.42,51.96,51.97,62300.0,46.309,46.3267,45.9202,45.929,62300.0
2006-04-04 09:50:00,51.96,51.96,51.17,51.53,97600.0,45.9202,45.9202,45.222,45.5402,97600.0
2006-04-04 10:00:00,51.54,51.71,51.35,51.56,56600.0,45.549,45.6993,45.3811,45.5667,56600.0
2006-04-04 10:10:00,51.55,51.55,51.28,51.28,35700.0,45.5579,45.5579,45.3192,45.3192,35700.0
2006-04-04 10:20:00,51.29,51.57,51.2,51.38,81500.0,45.3281,45.5755,45.2485,45.4076,81500.0
2006-04-04 10:30:00,51.37,51.4,51.27,51.31,48200.0,45.3988,45.4253,45.3104,45.3458,48200.0
2006-04-04 10:40:00,51.3,51.36,51.28,51.36,26100.0,45.3369,45.3899,45.3192,45.3899,26100.0
2006-04-04 10:50:00,51.35,51.7,51.26,51.37,120700.0,45.3811,45.6904,45.3016,45.3988,120700.0
2006-04-04 11:00:00,51.36,51.4,51.28,51.32,41200.0,45.3899,45.4253,45.3192,45.3546,41200.0
2006-04-04 11:10:00,51.31,51.37,51.3,51.3,18900.0,45.3458,45.3988,45.3369,45.3369,18900.0
2006-04-04 11:20:00,51.3,51.39,51.27,51.39,29200.0,45.3369,45.4165,45.3104,45.4165,29200.0
2006-04-04 11:30:00,51.39,51.8,51.31,51.35,76200.0,45.4165,45.7788,45.3458,45.3811,76200.0
2006-04-04 11:40:00,51.31,51.7,51.25,51.28,20300.0,45.3458,45.6904,45.2927,45.3192,20300.0
2006-04-04 11:50:00,51.27,51.34,51.25,51.27,19700.0,45.3104,45.3723,45.2927,45.3104,19700.0
2006-04-04 12:00:00,51.27,51.33,51.26,51.3,22800.0,45.3104,45.3634,45.3016,45.3369,22800.0
2006-04-04 12:10:00,51.31,51.34,51.26,51.27,26700.0,45.3458,45.3723,45.3016,45.3104,26700.0
2006-04-04 12:20:00,51.27,51.41,51.27,51.36,19000.0,45.3104,45.4341,45.3104,45.3899,19000.0
2006-04-04 12:30:00,51.36,51.43,51.29,51.43,25700.0,45.3899,45.4518,45.3281,45.4518,25700.0
2006-04-04 12:40:00,51.43,51.43,51.35,51.42,20400.0,45.4518,45.4518,45.3811,45.443,20400.0
2006-04-04 12:50:00,51.43,51.53,51.42,51.52,18500.0,45.4518,45.5402,45.443,45.5313,18500.0
2006-04-04 13:00:00,51.51,51.68,51.51,51.68,20400.0,45.5225,45.6727,45.5225,45.6727,20400.0
2006-04-04 13:10:00,51.68,51.8,51.64,51.72,54300.0,45.6727,45.7788,45.6374,45.7081,54300.0
2006-04-04 13:20:00,51.72,51.98,51.66,51.79,40900.0,45.7081,45.9379,45.6551,45.77,40900.0
2006-04-04 13:30:00,51.77,51.87,51.71,51.82,31800.0,45.7523,45.8407,45.6993,45.7965,31800.0
2006-04-04 13:40:00,51.8,51.87,51.76,51.77,25300.0,45.7788,45.8407,45.7434,45.7523,25300.0
2006-04-04 13:50:00,51.79,52.1,51.79,51.95,36500.0,45.77,46.0439,45.77,45.9114,36500.0
2006-04-04 14:00:00,51.96,51.98,51.85,51.89,27900.0,45.9202,45.9379,45.823,45.8583,27900.0
2006-04-04 14:10:00,51.89,52.14,51.85,52.14,58900.0,45.8583,46.0793,45.823,46.0793,58900.0
2006-04-04 14:20:00,52.13,52.46,52.12,52.44,64800.0,46.0704,46.3621,46.0616,46.3444,64800.0
2006-04-04 14:30:00,52.45,52.47,52.25,52.29,56000.0,46.3532,46.3709,46.1765,46.2118,56000.0
2006-04-04 14:40:00,52.26,52.5,52.26,52.5,55800.0,46.1853,46.3974,46.1853,46.3974,55800.0
2006-04-04 14:50:00,52.49,52.51,52.44,52.49,79100.0,46.3886,46.4063,46.3444,46.3886,79100.0
2006-04-04 15:00:00,52.49,52.61,52.48,52.6,55100.0,46.3886,46.4946,46.3798,46.4858,55100.0
2006-04-04 15:10:00,52.6,52.6,52.4,52.42,34700.0,46.4858,46.4858,46.309,46.3267,34700.0
2006-04-04 15:20:00,52.41,52.48,52.41,52.45,53400.0,46.3179,46.3798,46.3179,46.3532,53400.0
2006-04-04 15:30:00,52.45,52.5,52.37,52.48,47600.0,46.3532,46.3974,46.2825,46.3798,47600.0
2006-04-04 15:40:00,52.49,52.73,52.49,52.51,75200.0,46.3886,46.6007,46.3886,46.4063,75200.0
2006-04-04 15:50:00,52.51,52.55,52.39,52.48,42900.0,46.4063,46.4416,46.3002,46.3798,42900.0
2006-04-05 09:30:00,52.3,52.36,52.15,52.19,45500.0,46.2207,46.2737,46.0881,46.1235,45500.0
2006-04-05 09:40:00,52.17,52.17,51.64,51.67,82800.0,46.1058,46.1058,45.6374,45.6639,82800.0
2006-04-05 09:50:00,51.69,51.74,51.53,51.54,86500.0,45.6816,45.7258,45.5402,45.549,86500.0
2006-04-05 10:00:00,51.53,51.93,51.52,51.82,59000.0,45.5402,45.8937,45.5313,45.7965,59000.0
2006-04-05 10:10:00,51.78,51.82,51.61,51.79,52300.0,45.7611,45.7965,45.6109,45.77,52300.0
2006-04-05 10:20:00,51.78,51.79,51.57,51.57,30500.0,45.7611,45.77,45.5755,45.5755,30500.0
2006-04-05 10:30:00,51.6,51.66,51.51,51.61,43900.0,45.602,45.6551,45.5225,45.6109,43900.0
2006-04-05 10:40:00,51.66,51.67,51.59,51.59,32900.0,45.6551,45.6639,45.5932,45.5932,32900.0
2006-04-05 10:50:00,51.58,51.59,51.47,51.49,44700.0,45.5844,45.5932,45.4872,45.5048,44700.0
2006-04-05 11:00:00,51.49,51.58,51.26,51.39,39300.0,45.5048,45.5844,45.3016,45.4165,39300.0
2006-04-05 11:10:00,51.37,51.45,51.31,51.33,24100.0,45.3988,45.4695,45.3458,45.3634,24100.0
2006-04-05 11:20:00,51.32,51.51,51.32,51.4,14000.0,45.3546,45.5225,45.3546,45.4253,14000.0
2006-04-05 11:30:00,51.41,51.42,51.26,51.33,37500.0,45.4341,45.443,45.3016,45.3634,37500.0
2006-04-05 11:40:00,51.36,51.87,51.33,51.41,40800.0,45.3899,45.8407,45.3634,45.4341,40800.0
2006-04-05 11:50:00,51.4,51.5,51.37,51.43,13700.0,45.4253,45.5137,45.3988,45.4518,13700.0
2006-04-05 12:00:00,51.43,51.45,51.36,51.37,16900.0,45.4518,45.4695,45.3899,45.3988,16900.0
2006-04-05 12:10:00,51.38,51.47,51.35,51.38,33200.0,45.4076,45.4872,45.3811,45.4076,33200.0
2006-04-05 12:20:00,51.4,51.41,51.32,51.35,17500.0,45.4253,45.4341,45.3546,45.3811,17500.0
2006-04-05 12:30:00,51.35,51.38,51.31,51.35,29300.0,45.3811,45.4076,45.3458,45.3811,29300.0
2006-04-05 12:40:00,51.35,51.42,51.34,51.38,14200.0,45.3811,45.443,45.3723,45.4076,14200.0
2006-04-05 12:50:00,51.37,51.4,51.28,51.28,31500.0,45.3988,45.4253,45.3192,45.3192,31500.0
2006-04-05 13:00:00,51.27,51.44,51.27,51.28,30200.0,45.3104,45.4606,45.3104,45.3192,30200.0
2006-04-05 13:10:00,51.28,51.29,51.08,51.08,42200.0,45.3192,45.3281,45.1425,45.1425,42200.0
2006-04-05 13:20:00,51.08,51.19,51.06,51.18,29600.0,45.1425,45.2397,45.1248,45.2309,29600.0
2006-04-05 13:30:00,51.17,51.17,51.01,51.01,34300.0,45.222,45.222,45.0806,45.0806,34300.0
2006-04-05 13:40:00,51.01,51.03,50.95,50.99,27000.0,45.0806,45.0983,45.0276,45.0629,27000.0
2006-04-05 13:50:00,50.97,51.1,50.95,51.01,36900.0,45.0453,45.1602,45.0276,45.0806,36900.0
2006-04-05 14:00:00,51.0,51.01,50.83,50.99,35300.0,45.0718,45.0806,44.9215,45.0629,35300.0
2006-04-05 14:10:00,50.97,51.13,50.96,51.13,32900.0,45.0453,45.1867,45.0364,45.1867,32900.0
2006-04-05 14:20:00,51.14,51.14,50.95,51.0,34400.0,45.1955,45.1955,45.0276,45.0718,34400.0
2006-04-05 14:30:00,51.0,51.01,50.73,50.79,41300.0,45.0718,45.0806,44.8332,44.8862,41300.0
2006-04-05 14:40:00,50.79,50.99,50.77,50.84,29500.0,44.8862,45.0629,44.8685,44.9304,29500.0
2006-04-05 14:50:00,50.86,51.0,50.83,50.97,18500.0,44.9481,45.0718,44.9215,45.0453,18500.0
2006-04-05 15:00:00,50.97,50.98,50.75,50.84,34600.0,45.0453,45.0541,44.8508,44.9304,34600.0
2006-04-05 15:10:00,50.85,51.09,50.85,51.07,33300.0,44.9392,45.1513,44.9392,45.1336,33300.0
2006-04-05 15:20:00,51.08,51.2,50.98,51.02,53600.0,45.1425,45.2485,45.0541,45.0895,53600.0
2006-04-05 15:30:00,51.02,51.22,50.95,51.18,49000.0,45.0895,45.2662,45.0276,45.2309,49000.0
2006-04-05 15:40:00,51.19,51.45,51.19,51.2,69100.0,45.2397,45.4695,45.2397,45.2485,69100.0
2006-04-05 15:50:00,51.2,51.21,50.99,51.01,77600.0,45.2485,45.2574,45.0629,45.0806,77600.0
2006-04-06 09:30:00,50.9,50.9,50.25,50.67,46200.0,44.9834,44.9834,44.409,44.7801,46200.0
2006-04-06 09:40:00,50.67,50.96,50.52,50.75,26400.0,44.7801,45.0364,44.6476,44.8508,26400.0
2006-04-06 09:50:00,50.74,50.88,50.64,50.8,33600.0,44.842,44.9657,44.7536,44.895,33600.0
2006-04-06 10:00:00,50.8,50.89,50.71,50.85,21100.0,44.895,44.9746,44.8155,44.9392,21100.0
2006-04-06 10:10:00,50.88,51.16,50.79,50.82,33800.0,44.9657,45.2132,44.8862,44.9127,33800.0
2006-04-06 10:20:00,50.78,50.81,50.64,50.68,23100.0,44.8774,44.9039,44.7536,44.789,23100.0
2006-04-06 10:30:00,50.66,50.73,50.45,50.46,31600.0,44.7713,44.8332,44.5857,44.5946,31600.0
2006-04-06 10:40:00,50.46,50.47,50.3,50.34,26300.0,44.5946,44.6034,44.4532,44.4885,26300.0
2006-04-06 10:50:00,50.32,50.48,50.3,50.36,26400.0,44.4708,44.6122,44.4532,44.5062,26400.0
2006-04-06 11:00:00,50.34,50.53,50.32,50.47,23400.0,44.4885,44.6564,44.4708,44.6034,23400.0
2006-04-06 11:10:00,50.47,50.53,50.33,50.37,21800.0,44.6034,44.6564,44.4797,44.515,21800.0
2006-04-06 11:20:00,50.37,50.37,50.14,50.15,41400.0,44.515,44.515,44.3118,44.3206,41400.0
2006-04-06 11:30:00,50.14,50.15,49.77,49.78,62100.0,44.3118,44.3206,43.9848,43.9936,62100.0
2006-04-06 11:40:00,49.78,49.99,49.77,49.85,57100.0,43.9936,44.1792,43.9848,44.0555,57100.0
2006-04-06 11:50:00,49.84,49.84,49.71,49.8,46300.0,44.0466,44.0466,43.9317,44.0113,46300.0
2006-04-06 12:00:00,49.77,49.84,49.5,49.5,45900.0,43.9848,44.0466,43.7461,43.7461,45900.0
2006-04-06 12:10:00,49.5,49.51,49.39,49.4,50900.0,43.7461,43.755,43.6489,43.6578,50900.0
2006-04-06 12:20:00,49.39,49.54,49.32,49.39,48700.0,43.6489,43.7815,43.5871,43.6489,48700.0
2006-04-06 12:30:00,49.43,49.74,49.39,49.64,31000.0,43.6843,43.9582,43.6489,43.8699,31000.0
2006-04-06 12:40:00,49.63,50.15,49.63,49.73,30600.0,43.861,44.3206,43.861,43.9494,30600.0
2006-04-06 12:50:00,49.69,49.88,49.68,49.82,33200.0,43.9141,44.082,43.9052,44.0289,33200.0
2006-04-06 13:00:00,49.85,49.99,49.8,49.97,27000.0,44.0555,44.1792,44.0113,44.1615,27000.0
2006-04-06 13:10:00,49.98,50.11,49.88,50.09,31900.0,44.1703,44.2852,44.082,44.2676,31900.0
2006-04-06 13:20:00,50.09,50.2,50.08,50.15,30500.0,44.2676,44.3648,44.2587,44.3206,30500.0
2006-04-06 13:30:00,50.16,50.2,50.1,50.12,24800.0,44.3294,44.3648,44.2764,44.2941,24800.0
2006-04-06 13:40:00,50.11,50.25,50.09,50.13,33100.0,44.2852,44.409,44.2676,44.3029,33100.0
2006-04-06 13:50:00,50.11,50.25,50.09,50.21,33300.0,44.2852,44.409,44.2676,44.3736,33300.0
2006-04-06 14:00:00,50.2,50.25,50.17,50.2,31100.0,44.3648,44.409,44.3383,44.3648,31100.0
2006-04-06 14:10:00,50.21,50.39,50.21,50.37,33500.0,44.3736,44.5327,44.3736,44.515,33500.0
2006-04-06 14:20:00,50.36,50.39,50.33,50.34,46300.0,44.5062,44.5327,44.4797,44.4885,46300.0
2006-04-06 14:30:00,50.35,50.36,50.2,50.22,82200.0,44.4973,44.5062,44.3648,44.3825,82200.0
2006-04-06 14:40:00,50.22,50.3,50.2,50.26,31300.0,44.3825,44.4532,44.3648,44.4178,31300.0
2006-04-06 14:50:00,50.24,50.41,50.21,50.37,27900.0,44.4001,44.5504,44.3736,44.515,27900.0
2006-04-06 15:00:00,50.39,50.39,50.22,50.3,28300.0,44.5327,44.5327,44.3825,44.4532,28300.0
2006-04-06 15:10:00,50.32,50.36,50.22,50.26,17800.0,44.4708,44.5062,44.3825,44.4178,17800.0
2006-04-06 15:20:00,50.26,50.26,50.14,50.16,32400.0,44.4178,44.4178,44.3118,44.3294,32400.0
2006-04-06 15:30:00,50.16,50.24,50.11,50.17,41100.0,44.3294,44.4001,44.2852,44.3383,41100.0
2006-04-06 15:40:00,50.17,50.23,50.09,50.2,40800.0,44.3383,44.3913,44.2676,44.3648,40800.0
2006-04-06 15:50:00,50.2,50.21,50.15,50.19,62900.0,44.3648,44.3736,44.3206,44.3559,62900.0
2006-04-07 09:30:00,50.32,50.83,50.26,50.6,47100.0,44.4708,44.9215,44.4178,44.7183,47100.0
2006-04-07 09:40:00,50.58,50.72,50.58,50.66,87900.0,44.7006,44.8243,44.7006,44.7713,87900.0
2006-04-07 09:50:00,50.66,50.74,50.54,50.56,26700.0,44.7713,44.842,44.6653,44.6829,26700.0
2006-04-07 10:00:00,50.55,50.55,50.42,50.43,16200.0,44.6741,44.6741,44.5592,44.568,16200.0
2006-04-07 10:10:00,50.43,50.46,50.32,50.32,20100.0,44.568,44.5946,44.4708,44.4708,20100.0
2006-04-07 10:20:00,50.32,50.32,49.88,49.88,49600.0,44.4708,44.4708,44.082,44.082,49600.0
2006-04-07 10:30:00,49.92,49.99,49.87,49.96,41100.0,44.1173,44.1792,44.0731,44.1527,41100.0
2006-04-07 10:40:00,49.99,50.14,49.84,49.85,75900.0,44.1792,44.3118,44.0466,44.0555,75900.0
2006-04-07 10:50:00,49.86,49.87,49.76,49.76,17200.0,44.0643,44.0731,43.9759,43.9759,17200.0
2006-04-07 11:00:00,49.77,49.91,49.77,49.89,35400.0,43.9848,44.1085,43.9848,44.0908,35400.0
2006-04-07 11:10:00,49.89,50.13,49.87,50.11,18300.0,44.0908,44.3029,44.0731,44.2852,18300.0
2006-04-07 11:20:00,50.13,50.19,50.04,50.08,25900.0,44.3029,44.3559,44.2234,44.2587,25900.0
2006-04-07 11:30:00,50.02,50.02,49.9,49.98,18700.0,44.2057,44.2057,44.0996,44.1703,18700.0
2006-04-07 11:40:00,49.98,49.99,49.86,49.86,36500.0,44.1703,44.1792,44.0643,44.0643,36500.0
2006-04-07 11:50:00,49.84,49.96,49.78,49.9,58500.0,44.0466,44.1527,43.9936,44.0996,58500.0
2006-04-07 12:00:00,49.88,49.88,49.77,49.81,20900.0,44.082,44.082,43.9848,44.0201,20900.0
2006-04-07 12:10:00,49.8,49.87,49.77,49.87,22800.0,44.0113,44.0731,43.9848,44.0731,22800.0
2006-04-07 12:20:00,49.86,49.86,49.8,49.81,17300.0,44.0643,44.0643,44.0113,44.0201,17300.0
2006-04-07 12:30:00,49.81,49.81,49.6,49.61,25300.0,44.0201,44.0201,43.8345,43.8434,25300.0
2006-04-07 12:40:00,49.61,49.68,49.61,49.68,12400.0,43.8434,43.9052,43.8434,43.9052,12400.0
2006-04-07 12:50:00,49.66,49.74,49.65,49.65,12500.0,43.8875,43.9582,43.8787,43.8787,12500.0
2006-04-07 13:00:00,49.62,49.66,49.58,49.64,16900.0,43.8522,43.8875,43.8168,43.8699,16900.0
2006-04-07 13:10:00,49.63,49.66,49.61,49.65,11700.0,43.861,43.8875,43.8434,43.8787,11700.0
2006-04-07 13:20:00,49.63,49.64,49.55,49.57,19100.0,43.861,43.8699,43.7903,43.808,19100.0
2006-04-07 13:30:00,49.56,49.58,49.36,49.36,28700.0,43.7992,43.8168,43.6224,43.6224,28700.0
2006-04-07 13:40:00,49.36,49.45,49.29,49.4,58400.0,43.6224,43.702,43.5606,43.6578,58400.0
2006-04-07 13:50:00,49.41,49.45,49.33,49.34,28800.0,43.6666,43.702,43.5959,43.6047,28800.0
2006-04-07 14:00:00,49.38,49.57,49.36,49.52,24600.0,43.6401,43.808,43.6224,43.7638,24600.0
2006-04-07 14:10:00,49.5,49.61,49.49,49.53,41800.0,43.7461,43.8434,43.7373,43.7727,41800.0
2006-04-07 14:20:00,49.56,49.61,49.52,49.57,18500.0,43.7992,43.8434,43.7638,43.808,18500.0
2006-04-07 14:30:00,49.58,49.67,49.58,49.64,21900.0,43.8168,43.8964,43.8168,43.8699,21900.0
2006-04-07 14:40:00,49.64,49.8,49.63,49.68,17600.0,43.8699,44.0113,43.861,43.9052,17600.0
2006-04-07 14:50:00,49.7,49.75,49.69,49.71,23100.0,43.9229,43.9671,43.9141,43.9317,23100.0
2006-04-07 15:00:00,49.72,49.72,49.59,49.69,19000.0,43.9406,43.9406,43.8257,43.9141,19000.0
2006-04-07 15:10:00,49.7,49.8,49.7,49.75,21600.0,43.9229,44.0113,43.9229,43.9671,21600.0
2006-04-07 15:20:00,49.75,49.77,49.7,49.71,26600.0,43.9671,43.9848,43.9229,43.9317,26600.0
2006-04-07 15:30:00,49.7,49.8,49.7,49.77,28300.0,43.9229,44.0113,43.9229,43.9848,28300.0
2006-04-07 15:40:00,49.77,49.77,49.62,49.76,37500.0,43.9848,43.9848,43.8522,43.9759,37500.0
2006-04-07 15:50:00,49.75,49.79,49.74,49.78,56900.0,43.9671,44.0024,43.9582,43.9936,56900.0
2006-04-10 09:30:00,49.95,49.95,49.39,49.43,23500.0,44.1438,44.1438,43.6489,43.6843,23500.0
2006-04-10 09:40:00,49.4,49.4,49.21,49.21,12200.0,43.6578,43.6578,43.4899,43.4899,12200.0
2006-04-10 09:50:00,49.22,49.22,49.05,49.09,20500.0,43.4987,43.4987,43.3485,43.3838,20500.0
2006-04-10 10:00:00,49.09,49.19,48.86,48.97,93900.0,43.3838,43.4722,43.1805,43.2778,93900.0
2006-04-10 10:10:00,48.97,49.08,48.92,48.92,43900.0,43.2778,43.375,43.2336,43.2336,43900.0
2006-04-10 10:20:00,48.93,48.94,48.57,48.58,39400.0,43.2424,43.2512,42.9242,42.9331,39400.0
2006-04-10 10:30:00,48.57,48.63,48.25,48.27,63000.0,42.9242,42.9773,42.6414,42.6591,63000.0
2006-04-10 10:40:00,48.29,48.71,48.12,48.66,107200.0,42.6768,43.048,42.5266,43.0038,107200.0
2006-04-10 10:50:00,48.69,49.02,48.65,48.93,34800.0,43.0303,43.3219,42.9949,43.2424,34800.0
2006-04-10 11:00:00,48.94,49.1,48.88,49.09,94400.0,43.2512,43.3926,43.1982,43.3838,94400.0
2006-04-10 11:10:00,49.1,49.28,49.09,49.21,24800.0,43.3926,43.5517,43.3838,43.4899,24800.0
2006-04-10 11:20:00,49.21,49.21,49.03,49.18,36300.0,43.4899,43.4899,43.3308,43.4633,36300.0
2006-04-10 11:30:00,49.19,49.2,49.13,49.14,17500.0,43.4722,43.481,43.4192,43.428,17500.0
2006-04-10 11:40:00,49.15,49.32,49.14,49.18,29700.0,43.4368,43.5871,43.428,43.4633,29700.0
2006-04-10 11:50:00,49.19,49.23,49.17,49.2,25600.0,43.4722,43.5075,43.4545,43.481,25600.0
2006-04-10 12:00:00,49.2,49.2,49.11,49.13,23000.0,43.481,43.481,43.4015,43.4192,23000.0
2006-04-10 12:10:00,49.13,49.19,49.13,49.17,13700.0,43.4192,43.4722,43.4192,43.4545,13700.0
2006-04-10 12:20:00,49.16,49.17,49.07,49.07,9800.0,43.4457,43.4545,43.3661,43.3661,9800.0
2006-04-10 12:30:00,49.04,49.25,48.99,49.23,23500.0,43.3396,43.5252,43.2954,43.5075,23500.0
2006-04-10 12:40:00,49.2,49.25,49.2,49.22,20400.0,43.481,43.5252,43.481,43.4987,20400.0
2006-04-10 12:50:00,49.23,49.35,49.23,49.34,45500.0,43.5075,43.6136,43.5075,43.6047,45500.0
2006-04-10 13:00:00,49.35,49.35,49.18,49.19,20900.0,43.6136,43.6136,43.4633,43.4722,20900.0
2006-04-10 13:10:00,49.3,49.3,49.04,49.06,31600.0,43.5694,43.5694,43.3396,43.3573,31600.0
2006-04-10 13:20:00,49.06,49.08,49.04,49.05,6300.0,43.3573,43.375,43.3396,43.3485,6300.0
2006-04-10 13:30:00,49.04,49.14,49.03,49.14,22700.0,43.3396,43.428,43.3308,43.428,22700.0
2006-04-10 13:40:00,49.13,49.21,49.06,49.07,19400.0,43.4192,43.4899,43.3573,43.3661,19400.0
2006-04-10 13:50:00,49.07,49.2,49.07,49.1,23400.0,43.3661,43.481,43.3661,43.3926,23400.0
2006-04-10 14:00:00,49.1,49.2,49.1,49.18,26600.0,43.3926,43.481,43.3926,43.4633,26600.0
2006-04-10 14:10:00,49.18,49.19,49.13,49.18,60600.0,43.4633,43.4722,43.4192,43.4633,60600.0
2006-04-10 14:20:00,49.17,49.21,49.1,49.15,39800.0,43.4545,43.4899,43.3926,43.4368,39800.0
2006-04-10 14:30:00,49.14,49.21,49.1,49.14,114300.0,43.428,43.4899,43.3926,43.428,114300.0
2006-04-10 14:40:00,49.15,49.24,49.13,49.23,29100.0,43.4368,43.5164,43.4192,43.5075,29100.0
2006-04-10 14:50:00,49.23,49.28,49.18,49.22,51100.0,43.5075,43.5517,43.4633,43.4987,51100.0
2006-04-10 15:00:00,49.23,49.24,49.11,49.16,37200.0,43.5075,43.5164,43.4015,43.4457,37200.0
2006-04-10 15:10:00,49.16,49.19,49.14,49.19,23700.0,43.4457,43.4722,43.428,43.4722,23700.0
2006-04-10 15:20:00,49.19,49.22,49.14,49.22,41700.0,43.4722,43.4987,43.428,43.4987,41700.0
2006-04-10 15:30:00,49.22,49.32,49.19,49.32,56300.0,43.4987,43.5871,43.4722,43.5871,56300.0
2006-04-10 15:40:00,49.31,49.46,49.29,49.45,76500.0,43.5782,43.7108,43.5606,43.702,76500.0
2006-04-10 15:50:00,49.45,49.58,49.43,49.43,72000.0,43.702,43.8168,43.6843,43.6843,72000.0
2006-04-11 09:30:00,49.5,49.84,49.22,49.44,73500.0,43.7461,44.0466,43.4987,43.6931,73500.0
2006-04-11 09:40:00,49.35,49.41,49.01,49.01,69800.0,43.6136,43.6666,43.3131,43.3131,69800.0
2006-04-11 09:50:00,49.01,49.03,48.69,48.69,47600.0,43.3131,43.3308,43.0303,43.0303,47600.0
2006-04-11 10:00:00,48.7,48.7,48.55,48.59,31600.0,43.0391,43.0391,42.9066,42.9419,31600.0
2006-04-11 10:10:00,48.58,48.58,48.05,48.06,103400.0,42.9331,42.9331,42.4647,42.4735,103400.0
2006-04-11 10:20:00,48.0,48.01,47.5,47.6,164700.0,42.4205,42.4293,41.9786,42.067,164700.0
2006-04-11 10:30:00,47.6,47.72,47.52,47.62,87400.0,42.067,42.1731,41.9963,42.0847,87400.0
2006-04-11 10:40:00,47.61,47.62,47.3,47.45,88800.0,42.0758,42.0847,41.8019,41.9344,88800.0
2006-04-11 10:50:00,47.49,47.64,47.44,47.53,112000.0,41.9698,42.1023,41.9256,42.0051,112000.0
2006-04-11 11:00:00,47.5,47.68,47.45,47.61,91500.0,41.9786,42.1377,41.9344,42.0758,91500.0
2006-04-11 11:10:00,47.6,47.61,47.41,47.54,33200.0,42.067,42.0758,41.8991,42.014,33200.0
2006-04-11 11:20:00,47.55,47.68,47.52,47.53,48800.0,42.0228,42.1377,41.9963,42.0051,48800.0
2006-04-11 11:30:00,47.54,47.54,47.48,47.48,23700.0,42.014,42.014,41.9609,41.9609,23700.0
2006-04-11 11:40:00,47.48,47.49,47.2,47.2,61000.0,41.9609,41.9698,41.7135,41.7135,61000.0
2006-04-11 11:50:00,47.2,47.26,47.18,47.25,36100.0,41.7135,41.7665,41.6958,41.7577,36100.0
2006-04-11 12:00:00,47.25,47.43,47.23,47.43,116700.0,41.7577,41.9168,41.74,41.9168,116700.0
2006-04-11 12:10:00,47.4,47.9,47.36,47.9,50200.0,41.8902,42.3321,41.8549,42.3321,50200.0
2006-04-11 12:20:00,47.9,47.91,47.58,47.59,67500.0,42.3321,42.341,42.0493,42.0582,67500.0
2006-04-11 12:30:00,47.58,47.6,47.25,47.36,112900.0,42.0493,42.067,41.7577,41.8549,112900.0
2006-04-11 12:40:00,47.33,47.39,47.22,47.27,32500.0,41.8284,41.8814,41.7312,41.7754,32500.0
2006-04-11 12:50:00,47.3,47.39,47.27,47.35,51100.0,41.8019,41.8814,41.7754,41.8461,51100.0
2006-04-11 13:00:00,47.34,47.42,47.26,47.42,45800.0,41.8372,41.9079,41.7665,41.9079,45800.0
2006-04-11 13:10:00,47.42,47.6,47.42,47.55,76300.0,41.9079,42.067,41.9079,42.0228,76300.0
2006-04-11 13:20:00,47.58,47.9,47.55,47.9,29000.0,42.0493,42.3321,42.0228,42.3321,29000.0
2006-04-11 13:30:00,47.9,48.0,47.79,47.82,165900.0,42.3321,42.4205,42.2349,42.2614,165900.0
2006-04-11 13:40:00,47.81,47.81,47.71,47.76,21100.0,42.2526,42.2526,42.1642,42.2084,21100.0
2006-04-11 13:50:00,47.75,47.82,47.71,47.73,23000.0,42.1996,42.2614,42.1642,42.1819,23000.0
2006-04-11 14:00:00,47.72,47.82,47.7,47.74,24900.0,42.1731,42.2614,42.1554,42.1907,24900.0
2006-04-11 14:10:00,47.73,47.73,47.59,47.7,66800.0,42.1819,42.1819,42.0582,42.1554,66800.0
2006-04-11 14:20:00,47.69,47.69,47.48,47.54,45500.0,42.1465,42.1465,41.9609,42.014,45500.0
2006-04-11 14:30:00,47.55,47.61,47.5,47.54,38900.0,42.0228,42.0758,41.9786,42.014,38900.0
2006-04-11 14:40:00,47.55,47.62,47.47,47.56,46300.0,42.0228,42.0847,41.9521,42.0316,46300.0
2006-04-11 14:50:00,47.56,47.58,47.51,47.51,40600.0,42.0316,42.0493,41.9875,41.9875,40600.0
2006-04-11 15:00:00,47.51,47.56,47.48,47.51,90100.0,41.9875,42.0316,41.9609,41.9875,90100.0
2006-04-11 15:10:00,47.52,47.55,47.46,47.49,97800.0,41.9963,42.0228,41.9433,41.9698,97800.0
2006-04-11 15:20:00,47.48,47.48,47.24,47.28,92600.0,41.9609,41.9609,41.7488,41.7842,92600.0
2006-04-11 15:30:00,47.26,47.33,47.14,47.14,182300.0,41.7665,41.8284,41.6605,41.6605,182300.0
2006-04-11 15:40:00,47.18,47.18,47.0,47.18,100300.0,41.6958,41.6958,41.5367,41.6958,100300.0
2006-04-11 15:50:00,47.16,47.28,47.05,47.27,147500.0,41.6781,41.7842,41.5809,41.7754,147500.0
2006-04-12 09:30:00,47.35,47.82,47.22,47.6,82500.0,41.8461,42.2614,41.7312,42.067,82500.0
2006-04-12 09:40:00,47.63,48.65,47.63,48.36,159000.0,42.0935,42.9949,42.0935,42.7387,159000.0
2006-04-12 09:50:00,48.34,48.46,48.12,48.38,101100.0,42.721,42.827,42.5266,42.7563,101100.0
2006-04-12 10:00:00,48.29,48.29,47.75,48.0,101800.0,42.6768,42.6768,42.1996,42.4205,101800.0
2006-04-12 10:10:00,47.95,48.1,47.75,47.9,61100.0,42.3763,42.5089,42.1996,42.3321,61100.0
2006-04-12 10:20:00,47.91,48.0,47.84,47.95,51900.0,42.341,42.4205,42.2791,42.3763,51900.0
2006-04-12 10:30:00,47.94,47.95,47.76,47.89,53100.0,42.3675,42.3763,42.2084,42.3233,53100.0
2006-04-12 10:40:00,47.94,48.15,47.92,47.94,121600.0,42.3675,42.5531,42.3498,42.3675,121600.0
2006-04-12 10:50:00,47.94,48.09,47.9,48.0,90400.0,42.3675,42.5,42.3321,42.4205,90400.0
2006-04-12 11:00:00,48.0,48.04,47.84,47.96,43800.0,42.4205,42.4559,42.2791,42.3852,43800.0
2006-04-12 11:10:00,47.96,48.02,47.95,47.96,58100.0,42.3852,42.4382,42.3763,42.3852,58100.0
2006-04-12 11:20:00,47.95,48.04,47.9,47.9,52500.0,42.3763,42.4559,42.3321,42.3321,52500.0
2006-04-12 11:30:00,47.9,47.96,47.78,47.78,61900.0,42.3321,42.3852,42.2261,42.2261,61900.0
2006-04-12 11:40:00,47.78,47.85,47.77,47.82,40000.0,42.2261,42.2879,42.2172,42.2614,40000.0
2006-04-12 11:50:00,47.82,47.93,47.82,47.86,27900.0,42.2614,42.3586,42.2614,42.2968,27900.0
2006-04-12 12:00:00,47.87,47.9,47.78,47.85,51300.0,42.3056,42.3321,42.2261,42.2879,51300.0
2006-04-12 12:10:00,47.84,47.84,47.7,47.83,61000.0,42.2791,42.2791,42.1554,42.2703,61000.0
2006-04-12 12:20:00,47.82,47.85,47.76,47.76,20100.0,42.2614,42.2879,42.2084,42.2084,20100.0
2006-04-12 12:30:00,47.77,47.98,47.76,47.9,29000.0,42.2172,42.4028,42.2084,42.3321,29000.0
2006-04-12 12:40:00,47.9,47.9,47.78,47.79,24700.0,42.3321,42.3321,42.2261,42.2349,24700.0
2006-04-12 12:50:00,47.8,47.95,47.8,47.95,20000.0,42.2438,42.3763,42.2438,42.3763,20000.0
2006-04-12 13:00:00,47.91,47.94,47.84,47.94,21300.0,42.341,42.3675,42.2791,42.3675,21300.0
2006-04-12 13:10:00,47.92,47.93,47.83,47.88,44700.0,42.3498,42.3586,42.2703,42.3145,44700.0
2006-04-12 13:20:00,47.9,47.92,47.82,47.84,51600.0,42.3321,42.3498,42.2614,42.2791,51600.0
2006-04-12 13:30:00,47.85,47.95,47.85,47.91,24000.0,42.2879,42.3763,42.2879,42.341,24000.0
2006-04-12 13:40:00,47.9,47.9,47.84,47.85,11000.0,42.3321,42.3321,42.2791,42.2879,11000.0
2006-04-12 13:50:00,47.86,47.86,47.71,47.75,43100.0,42.2968,42.2968,42.1642,42.1996,43100.0
2006-04-12 14:00:00,47.76,47.82,47.73,47.76,15200.0,42.2084,42.2614,42.1819,42.2084,15200.0
2006-04-12 14:10:00,47.76,47.79,47.7,47.75,45000.0,42.2084,42.2349,42.1554,42.1996,45000.0
2006-04-12 14:20:00,47.74,47.78,47.7,47.71,20600.0,42.1907,42.2261,42.1554,42.1642,20600.0
2006-04-12 14:30:00,47.71,47.8,47.68,47.73,18200.0,42.1642,42.2438,42.1377,42.1819,18200.0
2006-04-12 14:40:00,47.71,47.79,47.67,47.68,40200.0,42.1642,42.2349,42.1289,42.1377,40200.0
2006-04-12 14:50:00,47.68,47.74,47.63,47.71,22400.0,42.1377,42.1907,42.0935,42.1642,22400.0
2006-04-12 15:00:00,47.68,47.78,47.66,47.78,40300.0,42.1377,42.2261,42.12,42.2261,40300.0
2006-04-12 15:10:00,47.78,47.78,47.66,47.68,51500.0,42.2261,42.2261,42.12,42.1377,51500.0
2006-04-12 15:20:00,47.68,47.68,47.54,47.56,53900.0,42.1377,42.1377,42.014,42.0316,53900.0
2006-04-12 15:30:00,47.57,47.81,47.57,47.8,74500.0,42.0405,42.2526,42.0405,42.2438,74500.0
2006-04-12 15:40:00,47.81,47.9,47.73,47.88,79800.0,42.2526,42.3321,42.1819,42.3145,79800.0
2006-04-12 15:50:00,47.88,47.88,47.71,47.8,75800.0,42.3145,42.3145,42.1642,42.2438,75800.0
2006-04-13 09:30:00,47.5,47.75,47.35,47.59,36200.0,41.9786,42.1996,41.8461,42.0582,36200.0
2006-04-13 09:40:00,47.58,47.63,47.38,47.6,20700.0,42.0493,42.0935,41.8726,42.067,20700.0
2006-04-13 09:50:00,47.54,47.58,47.3,47.37,25300.0,42.014,42.0493,41.8019,41.8637,25300.0
2006-04-13 10:00:00,47.36,47.87,47.36,47.86,38100.0,41.8549,42.3056,41.8549,42.2968,38100.0
2006-04-13 10:10:00,47.93,48.01,47.79,47.8,97200.0,42.3586,42.4293,42.2349,42.2438,97200.0
2006-04-13 10:20:00,47.85,47.86,47.77,47.86,47600.0,42.2879,42.2968,42.2172,42.2968,47600.0
2006-04-13 10:30:00,47.86,48.02,47.8,47.98,38800.0,42.2968,42.4382,42.2438,42.4028,38800.0
2006-04-13 10:40:00,47.98,48.08,47.96,48.06,35800.0,42.4028,42.4912,42.3852,42.4735,35800.0
2006-04-13 10:50:00,48.06,48.07,47.97,48.04,48100.0,42.4735,42.4824,42.394,42.4559,48100.0
2006-04-13 11:00:00,48.03,48.04,47.85,47.89,23400.0,42.447,42.4559,42.2879,42.3233,23400.0
2006-04-13 11:10:00,47.9,47.99,47.73,47.73,20200.0,42.3321,42.4117,42.1819,42.1819,20200.0
2006-04-13 11:20:00,47.73,47.88,47.71,47.82,14700.0,42.1819,42.3145,42.1642,42.2614,14700.0
2006-04-13 11:30:00,47.82,47.85,47.65,47.65,13500.0,42.2614,42.2879,42.1112,42.1112,13500.0
2006-04-13 11:40:00,47.65,47.65,47.53,47.61,15800.0,42.1112,42.1112,42.0051,42.0758,15800.0
2006-04-13 11:50:00,47.61,47.76,47.61,47.76,12100.0,42.0758,42.2084,42.0758,42.2084,12100.0
2006-04-13 12:00:00,47.77,47.93,47.76,47.92,13400.0,42.2172,42.3586,42.2084,42.3498,13400.0
2006-04-13 12:10:00,47.93,47.97,47.87,47.97,14400.0,42.3586,42.394,42.3056,42.394,14400.0
2006-04-13 12:20:00,47.96,48.03,47.96,48.01,16100.0,42.3852,42.447,42.3852,42.4293,16100.0
2006-04-13 12:30:00,47.98,48.23,47.98,48.22,33200.0,42.4028,42.6238,42.4028,42.6149,33200.0
2006-04-13 12:40:00,48.21,48.3,48.2,48.26,85900.0,42.6061,42.6856,42.5973,42.6503,85900.0
2006-04-13 12:50:00,48.27,48.27,48.13,48.25,32100.0,42.6591,42.6591,42.5354,42.6414,32100.0
2006-04-13 13:00:00,48.2,48.22,48.09,48.11,13700.0,42.5973,42.6149,42.5,42.5177,13700.0
2006-04-13 13:10:00,48.11,48.11,47.92,47.93,8500.0,42.5177,42.5177,42.3498,42.3586,8500.0
2006-04-13 13:20:00,47.94,47.97,47.92,47.92,8700.0,42.3675,42.394,42.3498,42.3498,8700.0
2006-04-13 13:30:00,47.94,47.96,47.87,47.94,9700.0,42.3675,42.3852,42.3056,42.3675,9700.0
2006-04-13 13:40:00,47.93,48.0,47.9,47.92,9500.0,42.3586,42.4205,42.3321,42.3498,9500.0
2006-04-13 13:50:00,47.92,48.05,47.91,48.02,10500.0,42.3498,42.4647,42.341,42.4382,10500.0
2006-04-13 14:00:00,48.02,48.04,47.96,48.0,15200.0,42.4382,42.4559,42.3852,42.4205,15200.0
2006-04-13 14:10:00,48.0,48.09,47.96,47.97,16100.0,42.4205,42.5,42.3852,42.394,16100.0
2006-04-13 14:20:00,47.97,48.0,47.95,47.95,7500.0,42.394,42.4205,42.3763,42.3763,7500.0
2006-04-13 14:30:00,47.95,48.0,47.94,47.96,20600.0,42.3763,42.4205,42.3675,42.3852,20600.0
2006-04-13 14:40:00,47.97,48.04,47.92,47.92,20300.0,42.394,42.4559,42.3498,42.3498,20300.0
2006-04-13 14:50:00,47.92,47.99,47.92,47.98,9900.0,42.3498,42.4117,42.3498,42.4028,9900.0
2006-04-13 15:00:00,47.97,47.97,47.9,47.96,16400.0,42.394,42.394,42.3321,42.3852,16400.0
2006-04-13 15:10:00,47.95,47.96,47.86,47.9,15300.0,42.3763,42.3852,42.2968,42.3321,15300.0
2006-04-13 15:20:00,47.91,47.93,47.75,47.77,13700.0,42.341,42.3586,42.1996,42.2172,13700.0
2006-04-13 15:30:00,47.75,47.86,47.75,47.81,22200.0,42.1996,42.2968,42.1996,42.2526,22200.0
2006-04-13 15:40:00,47.82,47.92,47.78,47.84,32300.0,42.2614,42.3498,42.2261,42.2791,32300.0
2006-04-13 15:50:00,47.84,47.86,47.74,47.81,67600.0,42.2791,42.2968,42.1907,42.2526,67600.0
2006-04-17 09:30:00,47.65,47.66,47.37,47.43,47100.0,42.1112,42.12,41.8637,41.9168,47100.0
2006-04-17 09:40:00,47.55,47.87,47.48,47.85,37000.0,42.0228,42.3056,41.9609,42.2879,37000.0
2006-04-17 09:50:00,47.82,47.93,47.72,47.91,17800.0,42.2614,42.3586,42.1731,42.341,17800.0
2006-04-17 10:00:00,47.94,48.05,47.93,48.0,24300.0,42.3675,42.4647,42.3586,42.4205,24300.0
2006-04-17 10:10:00,48.02,48.16,47.94,48.12,21900.0,42.4382,42.5619,42.3675,42.5266,21900.0
2006-04-17 10:20:00,48.13,48.13,47.98,48.04,14400.0,42.5354,42.5354,42.4028,42.4559,14400.0
2006-04-17 10:30:00,48.03,48.03,47.73,47.82,14100.0,42.447,42.447,42.1819,42.2614,14100.0
2006-04-17 10:40:00,47.83,47.83,47.63,47.67,9400.0,42.2703,42.2703,42.0935,42.1289,9400.0
2006-04-17 10:50:00,47.69,47.69,47.58,47.66,8700.0,42.1465,42.1465,42.0493,42.12,8700.0
2006-04-17 11:00:00,47.69,47.75,47.58,47.63,17400.0,42.1465,42.1996,42.0493,42.0935,17400.0
2006-04-17 11:10:00,47.63,47.67,47.41,47.45,11700.0,42.0935,42.1289,41.8991,41.9344,11700.0
2006-04-17 11:20:00,47.45,47.57,47.45,47.57,7700.0,41.9344,42.0405,41.9344,42.0405,7700.0
2006-04-17 11:30:00,47.55,47.58,47.42,47.44,11000.0,42.0228,42.0493,41.9079,41.9256,11000.0
2006-04-17 11:40:00,47.42,47.5,47.4,47.41,11700.0,41.9079,41.9786,41.8902,41.8991,11700.0
2006-04-17 11:50:00,47.38,47.38,47.26,47.29,21000.0,41.8726,41.8726,41.7665,41.793,21000.0
2006-04-17 12:00:00,47.29,47.32,47.16,47.22,29700.0,41.793,41.8195,41.6781,41.7312,29700.0
2006-04-17 12:10:00,47.22,47.26,47.12,47.12,23700.0,41.7312,41.7665,41.6428,41.6428,23700.0
2006-04-17 12:20:00,47.15,47.17,47.1,47.14,37700.0,41.6693,41.687,41.6251,41.6605,37700.0
2006-04-17 12:30:00,47.11,47.16,47.02,47.06,16400.0,41.634,41.6781,41.5544,41.5898,16400.0
2006-04-17 12:40:00,47.06,47.07,46.92,47.07,20900.0,41.5898,41.5986,41.466,41.5986,20900.0
2006-04-17 12:50:00,47.05,47.05,46.99,47.0,34000.0,41.5809,41.5809,41.5279,41.5367,34000.0
2006-04-17 13:00:00,46.98,47.1,46.98,47.05,11900.0,41.5191,41.6251,41.5191,41.5809,11900.0
2006-04-17 13:10:00,47.05,47.13,47.02,47.12,10800.0,41.5809,41.6516,41.5544,41.6428,10800.0
2006-04-17 13:20:00,47.09,47.11,47.02,47.1,15100.0,41.6163,41.634,41.5544,41.6251,15100.0
2006-04-17 13:30:00,47.1,47.15,46.94,46.94,38100.0,41.6251,41.6693,41.4837,41.4837,38100.0
2006-04-17 13:40:00,46.93,46.98,46.93,46.98,41600.0,41.4749,41.5191,41.4749,41.5191,41600.0
2006-04-17 13:50:00,46.98,47.02,46.82,46.95,39600.0,41.5191,41.5544,41.3777,41.4926,39600.0
2006-04-17 14:00:00,46.96,47.01,46.83,46.93,24000.0,41.5014,41.5456,41.3865,41.4749,24000.0
2006-04-17 14:10:00,46.91,46.93,46.81,46.88,60300.0,41.4572,41.4749,41.3688,41.4307,60300.0
2006-04-17 14:20:00,46.88,46.88,46.75,46.77,12100.0,41.4307,41.4307,41.3158,41.3335,12100.0
2006-04-17 14:30:00,46.78,46.92,46.77,46.91,17500.0,41.3423,41.466,41.3335,41.4572,17500.0
2006-04-17 14:40:00,46.9,46.95,46.89,46.92,23200.0,41.4484,41.4926,41.4395,41.466,23200.0
2006-04-17 14:50:00,46.91,46.93,46.88,46.9,12900.0,41.4572,41.4749,41.4307,41.4484,12900.0
2006-04-17 15:00:00,46.91,47.08,46.9,46.94,44900.0,41.4572,41.6074,41.4484,41.4837,44900.0
2006-04-17 15:10:00,46.94,46.98,46.91,46.95,14700.0,41.4837,41.5191,41.4572,41.4926,14700.0
2006-04-17 15:20:00,46.95,47.06,46.95,46.96,14600.0,41.4926,41.5898,41.4926,41.5014,14600.0
2006-04-17 15:30:00,46.99,47.0,46.9,46.98,14300.0,41.5279,41.5367,41.4484,41.5191,14300.0
2006-04-17 15:40:00,46.97,47.06,46.95,47.05,23900.0,41.5102,41.5898,41.4926,41.5809,23900.0
2006-04-17 15:50:00,47.05,47.2,47.03,47.03,87300.0,41.5809,41.7135,41.5633,41.5633,87300.0
2006-04-18 09:30:00,48.15,48.85,48.12,48.85,96100.0,42.5531,43.1717,42.5266,43.1717,96100.0
2006-04-18 09:40:00,48.85,48.94,48.39,48.91,237700.0,43.1717,43.2512,42.7652,43.2247,237700.0
2006-04-18 09:50:00,48.91,49.47,48.81,49.25,111300.0,43.2247,43.7196,43.1363,43.5252,111300.0
2006-04-18 10:00:00,49.26,49.28,47.9,48.0,156200.0,43.534,43.5517,42.3321,42.4205,156200.0
2006-04-18 10:10:00,47.99,48.4,47.99,48.23,81300.0,42.4117,42.774,42.4117,42.6238,81300.0
2006-04-18 10:20:00,48.23,48.34,48.23,48.28,45200.0,42.6238,42.721,42.6238,42.668,45200.0
2006-04-18 10:30:00,48.28,48.28,47.9,47.92,40500.0,42.668,42.668,42.3321,42.3498,40500.0
2006-04-18 10:40:00,47.91,47.97,47.4,47.5,53500.0,42.341,42.394,41.8902,41.9786,53500.0
2006-04-18 10:50:00,47.5,47.58,47.2,47.35,76600.0,41.9786,42.0493,41.7135,41.8461,76600.0
2006-04-18 11:00:00,47.36,47.47,47.29,47.37,78700.0,41.8549,41.9521,41.793,41.8637,78700.0
2006-04-18 11:10:00,47.41,47.41,47.0,47.09,122100.0,41.8991,41.8991,41.5367,41.6163,122100.0
2006-04-18 11:20:00,47.11,47.25,47.02,47.25,50100.0,41.634,41.7577,41.5544,41.7577,50100.0
2006-04-18 11:30:00,47.24,47.32,47.05,47.19,53400.0,41.7488,41.8195,41.5809,41.7047,53400.0
2006-04-18 11:40:00,47.22,47.22,47.04,47.1,25200.0,41.7312,41.7312,41.5721,41.6251,25200.0
2006-04-18 11:50:00,47.1,47.2,47.08,47.18,39700.0,41.6251,41.7135,41.6074,41.6958,39700.0
2006-04-18 12:00:00,47.12,47.27,47.07,47.27,36400.0,41.6428,41.7754,41.5986,41.7754,36400.0
2006-04-18 12:10:00,47.29,47.66,47.25,47.54,69700.0,41.793,42.12,41.7577,42.014,69700.0
2006-04-18 12:20:00,47.54,47.54,47.33,47.43,27700.0,42.014,42.014,41.8284,41.9168,27700.0
2006-04-18 12:30:00,47.43,47.66,47.43,47.51,35300.0,41.9168,42.12,41.9168,41.9875,35300.0
2006-04-18 12:40:00,47.51,47.89,47.5,47.79,26400.0,41.9875,42.3233,41.9786,42.2349,26400.0
2006-04-18 12:50:00,47.79,47.8,47.5,47.51,31100.0,42.2349,42.2438,41.9786,41.9875,31100.0
2006-04-18 13:00:00,47.53,47.56,47.46,47.56,37900.0,42.0051,42.0316,41.9433,42.0316,37900.0
2006-04-18 13:10:00,47.54,47.59,47.48,47.49,16500.0,42.014,42.0582,41.9609,41.9698,16500.0
2006-04-18 13:20:00,47.48,47.5,47.42,47.45,18200.0,41.9609,41.9786,41.9079,41.9344,18200.0
2006-04-18 13:30:00,47.46,47.59,47.43,47.5,18700.0,41.9433,42.0582,41.9168,41.9786,18700.0
2006-04-18 13:40:00,47.5,47.53,47.35,47.39,11700.0,41.9786,42.0051,41.8461,41.8814,11700.0
2006-04-18 13:50:00,47.37,47.49,47.35,47.48,13100.0,41.8637,41.9698,41.8461,41.9609,13100.0
2006-04-18 14:00:00,47.49,47.66,47.47,47.51,50700.0,41.9698,42.12,41.9521,41.9875,50700.0
2006-04-18 14:10:00,47.53,47.61,47.43,47.56,28500.0,42.0051,42.0758,41.9168,42.0316,28500.0
2006-04-18 14:20:00,47.56,47.59,47.46,47.48,25200.0,42.0316,42.0582,41.9433,41.9609,25200.0
2006-04-18 14:30:00,47.51,47.57,47.48,47.57,16200.0,41.9875,42.0405,41.9609,42.0405,16200.0
2006-04-18 14:40:00,47.56,47.61,47.48,47.53,23100.0,42.0316,42.0758,41.9609,42.0051,23100.0
2006-04-18 14:50:00,47.52,47.59,47.49,47.56,19600.0,41.9963,42.0582,41.9698,42.0316,19600.0
2006-04-18 15:00:00,47.56,47.65,47.54,47.55,24500.0,42.0316,42.1112,42.014,42.0228,24500.0
2006-04-18 15:10:00,47.55,47.75,47.53,47.59,31600.0,42.0228,42.1996,42.0051,42.0582,31600.0
2006-04-18 15:20:00,47.55,47.63,47.45,47.55,25200.0,42.0228,42.0935,41.9344,42.0228,25200.0
2006-04-18 15:30:00,47.57,47.69,47.57,47.59,35300.0,42.0405,42.1465,42.0405,42.0582,35300.0
2006-04-18 15:40:00,47.6,47.74,47.59,47.66,50300.0,42.067,42.1907,42.0582,42.12,50300.0
2006-04-18 15:50:00,47.65,47.71,47.62,47.62,55400.0,42.1112,42.1642,42.0847,42.0847,55400.0
2006-04-19 09:30:00,47.62,47.94,47.24,47.86,55200.0,42.0847,42.3675,41.7488,42.2968,55200.0
2006-04-19 09:40:00,47.86,48.19,47.69,47.7,60200.0,42.2968,42.5884,42.1465,42.1554,60200.0
2006-04-19 09:50:00,47.7,47.95,47.67,47.69,31500.0,42.1554,42.3763,42.1289,42.1465,31500.0
2006-04-19 10:00:00,47.7,48.07,47.6,47.67,37500.0,42.1554,42.4824,42.067,42.1289,37500.0
2006-04-19 10:10:00,47.69,47.69,47.2,47.32,60400.0,42.1465,42.1465,41.7135,41.8195,60400.0
2006-04-19 10:20:00,47.31,47.44,47.16,47.23,79500.0,41.8107,41.9256,41.6781,41.74,79500.0
2006-04-19 10:30:00,47.22,47.22,47.05,47.14,59800.0,41.7312,41.7312,41.5809,41.6605,59800.0
2006-04-19 10:40:00,47.11,47.21,47.0,47.14,65300.0,41.634,41.7223,41.5367,41.6605,65300.0
2006-04-19 10:50:00,47.14,47.35,47.11,47.3,101000.0,41.6605,41.8461,41.634,41.8019,101000.0
2006-04-19 11:00:00,47.3,47.5,47.25,47.36,40500.0,41.8019,41.9786,41.7577,41.8549,40500.0
2006-04-19 11:10:00,47.33,47.34,47.17,47.18,37100.0,41.8284,41.8372,41.687,41.6958,37100.0
2006-04-19 11:20:00,47.17,47.37,47.17,47.3,32100.0,41.687,41.8637,41.687,41.8019,32100.0
2006-04-19 11:30:00,47.34,47.43,47.32,47.34,22700.0,41.8372,41.9168,41.8195,41.8372,22700.0
2006-04-19 11:40:00,47.34,47.47,47.27,47.36,36500.0,41.8372,41.9521,41.7754,41.8549,36500.0
2006-04-19 11:50:00,47.38,47.44,47.36,47.38,17500.0,41.8726,41.9256,41.8549,41.8726,17500.0
2006-04-19 12:00:00,47.4,47.45,47.36,47.45,21300.0,41.8902,41.9344,41.8549,41.9344,21300.0
2006-04-19 12:10:00,47.45,47.55,47.45,47.47,24200.0,41.9344,42.0228,41.9344,41.9521,24200.0
2006-04-19 12:20:00,47.49,47.55,47.49,47.54,14700.0,41.9698,42.0228,41.9698,42.014,14700.0
2006-04-19 12:30:00,47.55,47.55,47.49,47.53,10000.0,42.0228,42.0228,41.9698,42.0051,10000.0
2006-04-19 12:40:00,47.53,47.54,47.39,47.45,11500.0,42.0051,42.014,41.8814,41.9344,11500.0
2006-04-19 12:50:00,47.44,47.44,47.23,47.26,14900.0,41.9256,41.9256,41.74,41.7665,14900.0
2006-04-19 13:00:00,47.26,47.51,47.26,47.48,26300.0,41.7665,41.9875,41.7665,41.9609,26300.0
2006-04-19 13:10:00,47.48,47.51,47.32,47.48,17600.0,41.9609,41.9875,41.8195,41.9609,17600.0
2006-04-19 13:20:00,47.47,47.49,47.36,47.36,11100.0,41.9521,41.9698,41.8549,41.8549,11100.0
2006-04-19 13:30:00,47.37,47.44,47.32,47.37,17800.0,41.8637,41.9256,41.8195,41.8637,17800.0
2006-04-19 13:40:00,47.37,47.49,47.37,47.48,47800.0,41.8637,41.9698,41.8637,41.9609,47800.0
2006-04-19 13:50:00,47.48,47.55,47.43,47.46,31000.0,41.9609,42.0228,41.9168,41.9433,31000.0
2006-04-19 14:00:00,47.48,47.58,47.18,47.18,36400.0,41.9609,42.0493,41.6958,41.6958,36400.0
2006-04-19 14:10:00,47.21,47.25,47.08,47.14,28100.0,41.7223,41.7577,41.6074,41.6605,28100.0
2006-04-19 14:20:00,47.14,47.42,47.14,47.35,31200.0,41.6605,41.9079,41.6605,41.8461,31200.0
2006-04-19 14:30:00,47.33,47.44,47.33,47.43,23800.0,41.8284,41.9256,41.8284,41.9168,23800.0
2006-04-19 14:40:00,47.44,47.61,47.44,47.56,29900.0,41.9256,42.0758,41.9256,42.0316,29900.0
2006-04-19 14:50:00,47.59,47.64,47.55,47.56,21800.0,42.0582,42.1023,42.0228,42.0316,21800.0
2006-04-19 15:00:00,47.56,47.57,47.42,47.5,45300.0,42.0316,42.0405,41.9079,41.9786,45300.0
2006-04-19 15:10:00,47.5,47.59,47.45,47.56,63000.0,41.9786,42.0582,41.9344,42.0316,63000.0
2006-04-19 15:20:00,47.55,47.63,47.5,47.59,96100.0,42.0228,42.0935,41.9786,42.0582,96100.0
2006-04-19 15:30:00,47.59,48.0,47.55,47.56,122700.0,42.0582,42.4205,42.0228,42.0316,122700.0
2006-04-19 15:40:00,47.56,47.61,47.53,47.58,72400.0,42.0316,42.0758,42.0051,42.0493,72400.0
2006-04-19 15:50:00,47.59,47.59,47.52,47.54,80800.0,42.0582,42.0582,41.9963,42.014,80800.0
2006-04-20 09:30:00,47.5,47.61,47.4,47.44,85400.0,41.9786,42.0758,41.8902,41.9256,85400.0
2006-04-20 09:40:00,47.42,47.84,47.42,47.84,87400.0,41.9079,42.2791,41.9079,42.2791,87400.0
2006-04-20 09:50:00,47.83,47.99,47.63,47.93,206000.0,42.2703,42.4117,42.0935,42.3586,206000.0
2006-04-20 10:00:00,47.94,48.48,47.94,48.4,180500.0,42.3675,42.8447,42.3675,42.774,180500.0
2006-04-20 10:10:00,48.37,48.39,48.2,48.24,82100.0,42.7475,42.7652,42.5973,42.6326,82100.0
2006-04-20 10:20:00,48.25,48.4,48.19,48.24,57600.0,42.6414,42.774,42.5884,42.6326,57600.0
2006-04-20 10:30:00,48.23,48.28,48.16,48.24,113800.0,42.6238,42.668,42.5619,42.6326,113800.0
2006-04-20 10:40:00,48.24,48.25,47.94,47.98,66900.0,42.6326,42.6414,42.3675,42.4028,66900.0
2006-04-20 10:50:00,48.01,48.05,47.86,47.94,41600.0,42.4293,42.4647,42.2968,42.3675,41600.0
2006-04-20 11:00:00,47.94,48.19,47.93,48.19,100500.0,42.3675,42.5884,42.3586,42.5884,100500.0
2006-04-20 11:10:00,48.19,48.24,48.0,48.11,41500.0,42.5884,42.6326,42.4205,42.5177,41500.0
2006-04-20 11:20:00,48.09,48.23,48.02,48.22,22900.0,42.5,42.6238,42.4382,42.6149,22900.0
2006-04-20 11:30:00,48.23,48.37,48.23,48.3,56500.0,42.6238,42.7475,42.6238,42.6856,56500.0
2006-04-20 11:40:00,48.32,48.42,48.14,48.14,108000.0,42.7033,42.7917,42.5442,42.5442,108000.0
2006-04-20 11:50:00,48.13,48.19,48.03,48.09,21500.0,42.5354,42.5884,42.447,42.5,21500.0
2006-04-20 12:00:00,48.11,48.11,47.96,47.96,31900.0,42.5177,42.5177,42.3852,42.3852,31900.0
2006-04-20 12:10:00,47.97,48.08,47.87,48.02,34900.0,42.394,42.4912,42.3056,42.4382,34900.0
2006-04-20 12:20:00,48.0,48.06,47.92,48.01,31100.0,42.4205,42.4735,42.3498,42.4293,31100.0
2006-04-20 12:30:00,48.04,48.1,48.04,48.09,12700.0,42.4559,42.5089,42.4559,42.5,12700.0
2006-04-20 12:40:00,48.07,48.09,47.89,48.0,10600.0,42.4824,42.5,42.3233,42.4205,10600.0
2006-04-20 12:50:00,48.03,48.17,48.0,48.11,11200.0,42.447,42.5707,42.4205,42.5177,11200.0
2006-04-20 13:00:00,48.14,48.2,48.11,48.18,11600.0,42.5442,42.5973,42.5177,42.5796,11600.0
2006-04-20 13:10:00,48.17,48.18,48.11,48.16,27700.0,42.5707,42.5796,42.5177,42.5619,27700.0
2006-04-20 13:20:00,48.17,48.19,48.08,48.11,17700.0,42.5707,42.5884,42.4912,42.5177,17700.0
2006-04-20 13:30:00,48.1,48.13,48.0,48.03,49600.0,42.5089,42.5354,42.4205,42.447,49600.0
2006-04-20 13:40:00,48.09,48.09,47.96,48.03,19500.0,42.5,42.5,42.3852,42.447,19500.0
2006-04-20 13:50:00,48.03,48.1,48.01,48.08,19500.0,42.447,42.5089,42.4293,42.4912,19500.0
2006-04-20 14:00:00,48.08,48.1,48.01,48.03,30100.0,42.4912,42.5089,42.4293,42.447,30100.0
2006-04-20 14:10:00,48.0,48.04,47.95,48.01,13000.0,42.4205,42.4559,42.3763,42.4293,13000.0
2006-04-20 14:20:00,48.0,48.09,47.98,48.02,10800.0,42.4205,42.5,42.4028,42.4382,10800.0
2006-04-20 14:30:00,48.04,48.16,48.02,48.06,13800.0,42.4559,42.5619,42.4382,42.4735,13800.0
2006-04-20 14:40:00,48.05,48.29,48.04,48.21,34200.0,42.4647,42.6768,42.4559,42.6061,34200.0
2006-04-20 14:50:00,48.24,48.41,48.24,48.34,26900.0,42.6326,42.7828,42.6326,42.721,26900.0
2006-04-20 15:00:00,48.33,48.49,48.33,48.45,56300.0,42.7121,42.8535,42.7121,42.8182,56300.0
2006-04-20 15:10:00,48.46,48.55,48.44,48.55,23600.0,42.827,42.9066,42.8094,42.9066,23600.0
2006-04-20 15:20:00,48.55,48.67,48.55,48.61,41400.0,42.9066,43.0126,42.9066,42.9596,41400.0
2006-04-20 15:30:00,48.62,48.68,48.57,48.64,56900.0,42.9684,43.0215,42.9242,42.9861,56900.0
2006-04-20 15:40:00,48.65,48.72,48.55,48.67,76900.0,42.9949,43.0568,42.9066,43.0126,76900.0
2006-04-20 15:50:00,48.68,48.77,48.68,48.7,105900.0,43.0215,43.101,43.0215,43.0391,105900.0
2006-04-21 09:30:00,49.37,49.37,48.9,49.24,130100.0,43.6313,43.6313,43.2159,43.5164,130100.0
2006-04-21 09:40:00,49.22,49.25,48.94,49.05,66400.0,43.4987,43.5252,43.2512,43.3485,66400.0
2006-04-21 09:50:00,49.05,49.12,48.94,48.95,33400.0,43.3485,43.4103,43.2512,43.2601,33400.0
2006-04-21 10:00:00,48.92,49.35,48.92,49.21,109000.0,43.2336,43.6136,43.2336,43.4899,109000.0
2006-04-21 10:10:00,49.23,49.94,49.23,49.94,233300.0,43.5075,44.135,43.5075,44.135,233300.0
2006-04-21 10:20:00,49.93,50.21,49.8,49.92,184500.0,44.1262,44.3736,44.0113,44.1173,184500.0
2006-04-21 10:30:00,49.92,49.92,49.62,49.81,68200.0,44.1173,44.1173,43.8522,44.0201,68200.0
2006-04-21 10:40:00,49.79,49.95,49.77,49.79,64000.0,44.0024,44.1438,43.9848,44.0024,64000.0
2006-04-21 10:50:00,49.79,49.83,49.7,49.72,51300.0,44.0024,44.0378,43.9229,43.9406,51300.0
2006-04-21 11:00:00,49.75,49.98,49.72,49.96,45400.0,43.9671,44.1703,43.9406,44.1527,45400.0
2006-04-21 11:10:00,49.96,49.96,49.79,49.88,48100.0,44.1527,44.1527,44.0024,44.082,48100.0
2006-04-21 11:20:00,49.87,49.92,49.78,49.78,53800.0,44.0731,44.1173,43.9936,43.9936,53800.0
2006-04-21 11:30:00,49.78,49.9,49.78,49.81,45500.0,43.9936,44.0996,43.9936,44.0201,45500.0
2006-04-21 11:40:00,49.81,49.9,49.78,49.89,25700.0,44.0201,44.0996,43.9936,44.0908,25700.0
2006-04-21 11:50:00,49.89,49.89,49.76,49.78,30600.0,44.0908,44.0908,43.9759,43.9936,30600.0
2006-04-21 12:00:00,49.76,49.83,49.75,49.78,30000.0,43.9759,44.0378,43.9671,43.9936,30000.0
2006-04-21 12:10:00,49.79,49.79,49.55,49.73,37800.0,44.0024,44.0024,43.7903,43.9494,37800.0
2006-04-21 12:20:00,49.74,49.9,49.73,49.77,28200.0,43.9582,44.0996,43.9494,43.9848,28200.0
2006-04-21 12:30:00,49.78,49.83,49.74,49.8,23300.0,43.9936,44.0378,43.9582,44.0113,23300.0
2006-04-21 12:40:00,49.8,49.88,49.75,49.85,17100.0,44.0113,44.082,43.9671,44.0555,17100.0
2006-04-21 12:50:00,49.86,49.89,49.8,49.83,17400.0,44.0643,44.0908,44.0113,44.0378,17400.0
2006-04-21 13:00:00,49.83,49.86,49.75,49.82,27200.0,44.0378,44.0643,43.9671,44.0289,27200.0
2006-04-21 13:10:00,49.83,49.88,49.83,49.86,23600.0,44.0378,44.082,44.0378,44.0643,23600.0
2006-04-21 13:20:00,49.87,49.88,49.79,49.88,16700.0,44.0731,44.082,44.0024,44.082,16700.0
2006-04-21 13:30:00,49.85,49.93,49.85,49.92,24400.0,44.0555,44.1262,44.0555,44.1173,24400.0
2006-04-21 13:40:00,49.92,49.99,49.85,49.88,30400.0,44.1173,44.1792,44.0555,44.082,30400.0
2006-04-21 13:50:00,49.9,49.95,49.88,49.91,27100.0,44.0996,44.1438,44.082,44.1085,27100.0
2006-04-21 14:00:00,49.9,50.0,49.76,49.99,68500.0,44.0996,44.188,43.9759,44.1792,68500.0
2006-04-21 14:10:00,49.95,49.95,49.68,49.91,110300.0,44.1438,44.1438,43.9052,44.1085,110300.0
2006-04-21 14:20:00,49.9,49.91,49.63,49.7,35000.0,44.0996,44.1085,43.861,43.9229,35000.0
2006-04-21 14:30:00,49.7,49.76,49.56,49.62,41500.0,43.9229,43.9759,43.7992,43.8522,41500.0
2006-04-21 14:40:00,49.63,49.63,49.45,49.52,38600.0,43.861,43.861,43.702,43.7638,38600.0
2006-04-21 14:50:00,49.53,49.54,49.4,49.41,32600.0,43.7727,43.7815,43.6578,43.6666,32600.0
2006-04-21 15:00:00,49.4,49.43,49.3,49.34,42300.0,43.6578,43.6843,43.5694,43.6047,42300.0
2006-04-21 15:10:00,49.34,49.4,49.22,49.3,26000.0,43.6047,43.6578,43.4987,43.5694,26000.0
2006-04-21 15:20:00,49.3,49.37,49.26,49.37,25600.0,43.5694,43.6313,43.534,43.6313,25600.0
2006-04-21 15:30:00,49.38,49.48,49.34,49.44,32500.0,43.6401,43.7285,43.6047,43.6931,32500.0
2006-04-21 15:40:00,49.44,49.66,49.42,49.65,38000.0,43.6931,43.8875,43.6754,43.8787,38000.0
2006-04-21 15:50:00,49.65,49.66,49.51,49.56,60600.0,43.8787,43.8875,43.755,43.7992,60600.0
2006-04-24 09:30:00,49.56,49.57,49.24,49.24,34800.0,43.7992,43.808,43.5164,43.5164,34800.0
2006-04-24 09:40:00,49.29,49.29,49.1,49.14,30800.0,43.5606,43.5606,43.3926,43.428,30800.0
2006-04-24 09:50:00,49.13,49.33,48.98,49.05,44500.0,43.4192,43.5959,43.2866,43.3485,44500.0
2006-04-24 10:00:00,49.06,49.34,49.04,49.3,24100.0,43.3573,43.6047,43.3396,43.5694,24100.0
2006-04-24 10:10:00,49.29,49.4,49.22,49.24,33700.0,43.5606,43.6578,43.4987,43.5164,33700.0
2006-04-24 10:20:00,49.25,49.39,49.25,49.34,32000.0,43.5252,43.6489,43.5252,43.6047,32000.0
2006-04-24 10:30:00,49.31,49.36,49.26,49.35,29500.0,43.5782,43.6224,43.534,43.6136,29500.0
2006-04-24 10:40:00,49.35,49.41,49.26,49.28,26600.0,43.6136,43.6666,43.534,43.5517,26600.0
2006-04-24 10:50:00,49.28,49.35,49.11,49.15,33100.0,43.5517,43.6136,43.4015,43.4368,33100.0
2006-04-24 11:00:00,49.13,49.17,48.9,48.92,40000.0,43.4192,43.4545,43.2159,43.2336,40000.0
2006-04-24 11:10:00,48.91,49.12,48.88,49.01,23100.0,43.2247,43.4103,43.1982,43.3131,23100.0
2006-04-24 11:20:00,48.98,49.06,48.88,49.01,21700.0,43.2866,43.3573,43.1982,43.3131,21700.0
2006-04-24 11:30:00,49.02,49.15,49.01,49.14,15200.0,43.3219,43.4368,43.3131,43.428,15200.0
2006-04-24 11:40:00,49.16,49.19,49.0,49.03,22500.0,43.4457,43.4722,43.3043,43.3308,22500.0
2006-04-24 11:50:00,49.03,49.03,48.9,48.98,21500.0,43.3308,43.3308,43.2159,43.2866,21500.0
2006-04-24 12:00:00,48.99,49.05,48.9,48.93,46200.0,43.2954,43.3485,43.2159,43.2424,46200.0
2006-04-24 12:10:00,48.95,48.99,48.89,48.9,18300.0,43.2601,43.2954,43.207,43.2159,18300.0
2006-04-24 12:20:00,48.91,48.93,48.85,48.91,16300.0,43.2247,43.2424,43.1717,43.2247,16300.0
2006-04-24 12:30:00,48.91,48.95,48.85,48.92,41200.0,43.2247,43.2601,43.1717,43.2336,41200.0
2006-04-24 12:40:00,48.92,48.94,48.89,48.9,13000.0,43.2336,43.2512,43.207,43.2159,13000.0
2006-04-24 12:50:00,48.9,49.07,48.89,49.02,18800.0,43.2159,43.3661,43.207,43.3219,18800.0
2006-04-24 13:00:00,49.0,49.0,48.88,48.96,20300.0,43.3043,43.3043,43.1982,43.2689,20300.0
2006-04-24 13:10:00,48.96,49.01,48.86,48.93,23200.0,43.2689,43.3131,43.1805,43.2424,23200.0
2006-04-24 13:20:00,48.92,48.96,48.91,48.94,5700.0,43.2336,43.2689,43.2247,43.2512,5700.0
2006-04-24 13:30:00,48.94,49.14,48.93,49.13,42200.0,43.2512,43.428,43.2424,43.4192,42200.0
2006-04-24 13:40:00,49.15,49.28,49.14,49.27,22400.0,43.4368,43.5517,43.428,43.5429,22400.0
2006-04-24 13:50:00,49.22,49.3,49.16,49.28,31700.0,43.4987,43.5694,43.4457,43.5517,31700.0
2006-04-24 14:00:00,49.29,49.32,49.0,49.17,39400.0,43.5606,43.5871,43.3043,43.4545,39400.0
2006-04-24 14:10:00,49.19,49.19,49.05,49.12,11500.0,43.4722,43.4722,43.3485,43.4103,11500.0
2006-04-24 14:20:00,49.12,49.2,49.0,49.15,28500.0,43.4103,43.481,43.3043,43.4368,28500.0
2006-04-24 14:30:00,49.16,49.23,49.16,49.22,16100.0,43.4457,43.5075,43.4457,43.4987,16100.0
2006-04-24 14:40:00,49.23,49.27,49.09,49.17,31400.0,43.5075,43.5429,43.3838,43.4545,31400.0
2006-04-24 14:50:00,49.17,49.19,49.09,49.1,17600.0,43.4545,43.4722,43.3838,43.3926,17600.0
2006-04-24 15:00:00,49.1,49.17,49.05,49.16,28200.0,43.3926,43.4545,43.3485,43.4457,28200.0
2006-04-24 15:10:00,49.15,49.16,49.05,49.11,20200.0,43.4368,43.4457,43.3485,43.4015,20200.0
2006-04-24 15:20:00,49.12,49.15,49.01,49.08,15600.0,43.4103,43.4368,43.3131,43.375,15600.0
2006-04-24 15:30:00,49.08,49.14,48.99,49.06,26300.0,43.375,43.428,43.2954,43.3573,26300.0
2006-04-24 15:40:00,49.18,49.2,49.08,49.11,57100.0,43.4633,43.481,43.375,43.4015,57100.0
2006-04-24 15:50:00,49.1,49.16,48.97,49.16,72900.0,43.3926,43.4457,43.2778,43.4457,72900.0
2006-04-25 09:30:00,49.08,49.09,48.4,48.42,52800.0,43.375,43.3838,42.774,42.7917,52800.0
2006-04-25 09:40:00,48.35,48.85,48.28,48.72,68300.0,42.7298,43.1717,42.668,43.0568,68300.0
2006-04-25 09:50:00,48.76,48.86,48.62,48.72,49100.0,43.0922,43.1805,42.9684,43.0568,49100.0
2006-04-25 10:00:00,48.76,48.78,48.53,48.53,86000.0,43.0922,43.1098,42.8889,42.8889,86000.0
2006-04-25 10:10:00,48.56,48.69,48.4,48.43,41400.0,42.9154,43.0303,42.774,42.8005,41400.0
2006-04-25 10:20:00,48.43,48.53,48.21,48.36,64800.0,42.8005,42.8889,42.6061,42.7387,64800.0
2006-04-25 10:30:00,48.34,48.41,48.2,48.23,42600.0,42.721,42.7828,42.5973,42.6238,42600.0
2006-04-25 10:40:00,48.22,48.5,48.14,48.4,48900.0,42.6149,42.8624,42.5442,42.774,48900.0
2006-04-25 10:50:00,48.4,48.43,48.24,48.4,42700.0,42.774,42.8005,42.6326,42.774,42700.0
2006-04-25 11:00:00,48.41,48.52,48.38,48.38,40600.0,42.7828,42.8801,42.7563,42.7563,40600.0
2006-04-25 11:10:00,48.39,48.4,48.26,48.26,19800.0,42.7652,42.774,42.6503,42.6503,19800.0
2006-04-25 11:20:00,48.24,48.25,48.19,48.22,24500.0,42.6326,42.6414,42.5884,42.6149,24500.0
2006-04-25 11:30:00,48.22,48.39,48.2,48.21,21900.0,42.6149,42.7652,42.5973,42.6061,21900.0
2006-04-25 11:40:00,48.21,48.25,48.05,48.08,17000.0,42.6061,42.6414,42.4647,42.4912,17000.0
2006-04-25 11:50:00,48.08,48.08,47.93,47.96,49100.0,42.4912,42.4912,42.3586,42.3852,49100.0
2006-04-25 12:00:00,47.96,47.98,47.83,47.93,22800.0,42.3852,42.4028,42.2703,42.3586,22800.0
2006-04-25 12:10:00,47.91,48.04,47.91,47.98,17200.0,42.341,42.4559,42.341,42.4028,17200.0
2006-04-25 12:20:00,47.97,48.05,47.94,47.98,29800.0,42.394,42.4647,42.3675,42.4028,29800.0
2006-04-25 12:30:00,47.98,48.05,47.95,48.02,18100.0,42.4028,42.4647,42.3763,42.4382,18100.0
2006-04-25 12:40:00,48.04,48.1,48.03,48.04,23000.0,42.4559,42.5089,42.447,42.4559,23000.0
2006-04-25 12:50:00,48.04,48.04,47.84,47.89,15000.0,42.4559,42.4559,42.2791,42.3233,15000.0
2006-04-25 13:00:00,47.93,47.98,47.8,47.95,22100.0,42.3586,42.4028,42.2438,42.3763,22100.0
2006-04-25 13:10:00,47.95,47.95,47.82,47.85,18000.0,42.3763,42.3763,42.2614,42.2879,18000.0
2006-04-25 13:20:00,47.85,47.87,47.75,47.81,19900.0,42.2879,42.3056,42.1996,42.2526,19900.0
2006-04-25 13:30:00,47.85,48.0,47.85,47.96,16200.0,42.2879,42.4205,42.2879,42.3852,16200.0
2006-04-25 13:40:00,47.97,47.97,47.69,47.76,19600.0,42.394,42.394,42.1465,42.2084,19600.0
2006-04-25 13:50:00,47.76,47.81,47.65,47.65,23900.0,42.2084,42.2526,42.1112,42.1112,23900.0
2006-04-25 14:00:00,47.65,47.75,47.6,47.65,42700.0,42.1112,42.1996,42.067,42.1112,42700.0
2006-04-25 14:10:00,47.64,47.83,47.64,47.77,17900.0,42.1023,42.2703,42.1023,42.2172,17900.0
2006-04-25 14:20:00,47.79,47.92,47.75,47.75,20600.0,42.2349,42.3498,42.1996,42.1996,20600.0
2006-04-25 14:30:00,47.74,47.76,47.63,47.7,26300.0,42.1907,42.2084,42.0935,42.1554,26300.0
2006-04-25 14:40:00,47.7,47.82,47.68,47.73,26900.0,42.1554,42.2614,42.1377,42.1819,26900.0
2006-04-25 14:50:00,47.73,47.77,47.72,47.74,75900.0,42.1819,42.2172,42.1731,42.1907,75900.0
2006-04-25 15:00:00,47.73,47.78,47.67,47.67,30000.0,42.1819,42.2261,42.1289,42.1289,30000.0
2006-04-25 15:10:00,47.68,47.71,47.64,47.69,34000.0,42.1377,42.1642,42.1023,42.1465,34000.0
2006-04-25 15:20:00,47.7,47.7,47.57,47.6,38700.0,42.1554,42.1554,42.0405,42.067,38700.0
2006-04-25 15:30:00,47.6,47.66,47.55,47.66,42100.0,42.067,42.12,42.0228,42.12,42100.0
2006-04-25 15:40:00,47.57,47.57,47.38,47.46,49800.0,42.0405,42.0405,41.8726,41.9433,49800.0
2006-04-25 15:50:00,47.46,47.58,47.46,47.56,70500.0,41.9433,42.0493,41.9433,42.0316,70500.0
2006-04-26 09:30:00,47.74,47.96,47.28,47.56,40400.0,42.1907,42.3852,41.7842,42.0316,40400.0
2006-04-26 09:40:00,47.57,47.57,47.1,47.12,34600.0,42.0405,42.0405,41.6251,41.6428,34600.0
2006-04-26 09:50:00,47.14,47.28,47.1,47.17,43200.0,41.6605,41.7842,41.6251,41.687,43200.0
2006-04-26 10:00:00,47.17,47.18,46.8,46.91,79900.0,41.687,41.6958,41.36,41.4572,79900.0
2006-04-26 10:10:00,46.91,47.0,46.53,46.59,129800.0,41.4572,41.5367,41.1214,41.1744,129800.0
2006-04-26 10:20:00,46.6,46.69,46.4,46.55,193100.0,41.1832,41.2628,41.0065,41.1391,193100.0
2006-04-26 10:30:00,46.56,46.68,46.54,46.64,90000.0,41.1479,41.2539,41.1302,41.2186,90000.0
2006-04-26 10:40:00,46.63,46.67,46.44,46.51,84900.0,41.2098,41.2451,41.0418,41.1037,84900.0
2006-04-26 10:50:00,46.54,46.6,46.49,46.55,44100.0,41.1302,41.1832,41.086,41.1391,44100.0
2006-04-26 11:00:00,46.54,46.56,46.42,46.42,148000.0,41.1302,41.1479,41.0242,41.0242,148000.0
2006-04-26 11:10:00,46.4,46.52,46.4,46.47,37700.0,41.0065,41.1125,41.0065,41.0683,37700.0
2006-04-26 11:20:00,46.48,46.53,46.36,46.4,51500.0,41.0772,41.1214,40.9711,41.0065,51500.0
2006-04-26 11:30:00,46.4,46.47,46.18,46.18,51500.0,41.0065,41.0683,40.8121,40.8121,51500.0
2006-04-26 11:40:00,46.12,46.34,46.12,46.17,86300.0,40.759,40.9535,40.759,40.8032,86300.0
2006-04-26 11:50:00,46.16,46.5,46.12,46.2,70000.0,40.7944,41.0949,40.759,40.8297,70000.0
2006-04-26 12:00:00,46.2,46.21,46.04,46.04,108600.0,40.8297,40.8386,40.6883,40.6883,108600.0
2006-04-26 12:10:00,46.04,46.07,45.87,45.89,78000.0,40.6883,40.7148,40.5381,40.5558,78000.0
2006-04-26 12:20:00,45.89,45.95,45.86,45.89,49400.0,40.5558,40.6088,40.5293,40.5558,49400.0
2006-04-26 12:30:00,45.89,46.19,45.89,46.12,49800.0,40.5558,40.8209,40.5558,40.759,49800.0
2006-04-26 12:40:00,46.11,46.13,46.03,46.03,34800.0,40.7502,40.7679,40.6795,40.6795,34800.0
2006-04-26 12:50:00,46.04,46.11,45.94,46.07,40400.0,40.6883,40.7502,40.6,40.7148,40400.0
2006-04-26 13:00:00,46.06,46.22,46.06,46.21,54700.0,40.706,40.8474,40.706,40.8386,54700.0
2006-04-26 13:10:00,46.21,46.34,46.2,46.25,26000.0,40.8386,40.9535,40.8297,40.8739,26000.0
2006-04-26 13:20:00,46.24,46.35,46.02,46.02,30300.0,40.8651,40.9623,40.6707,40.6707,30300.0
2006-04-26 13:30:00,46.04,46.26,46.01,46.26,25600.0,40.6883,40.8828,40.6618,40.8828,25600.0
2006-04-26 13:40:00,46.25,46.25,46.09,46.09,36800.0,40.8739,40.8739,40.7325,40.7325,36800.0
2006-04-26 13:50:00,46.09,46.16,46.07,46.11,26100.0,40.7325,40.7944,40.7148,40.7502,26100.0
2006-04-26 14:00:00,46.13,46.2,46.04,46.13,35000.0,40.7679,40.8297,40.6883,40.7679,35000.0
2006-04-26 14:10:00,46.15,46.21,46.04,46.05,35600.0,40.7855,40.8386,40.6883,40.6972,35600.0
2006-04-26 14:20:00,46.06,46.19,46.02,46.14,27500.0,40.706,40.8209,40.6707,40.7767,27500.0
2006-04-26 14:30:00,46.13,46.22,46.12,46.22,37000.0,40.7679,40.8474,40.759,40.8474,37000.0
2006-04-26 14:40:00,46.18,46.22,46.11,46.11,31500.0,40.8121,40.8474,40.7502,40.7502,31500.0
2006-04-26 14:50:00,46.1,46.15,46.06,46.12,30400.0,40.7414,40.7855,40.706,40.759,30400.0
2006-04-26 15:00:00,46.13,46.18,46.11,46.11,88500.0,40.7679,40.8121,40.7502,40.7502,88500.0
2006-04-26 15:10:00,46.13,46.16,46.02,46.05,34600.0,40.7679,40.7944,40.6707,40.6972,34600.0
2006-04-26 15:20:00,46.03,46.07,46.0,46.02,92700.0,40.6795,40.7148,40.653,40.6707,92700.0
2006-04-26 15:30:00,46.02,46.17,46.0,46.13,33400.0,40.6707,40.8032,40.653,40.7679,33400.0
2006-04-26 15:40:00,46.14,46.2,46.06,46.14,41000.0,40.7767,40.8297,40.706,40.7767,41000.0
2006-04-26 15:50:00,46.14,46.24,46.12,46.22,60900.0,40.7767,40.8651,40.759,40.8474,60900.0
2006-04-27 09:30:00,45.65,45.71,45.33,45.4,67600.0,40.3437,40.3967,40.0609,40.1227,67600.0
2006-04-27 09:40:00,45.35,45.41,44.8,44.88,106700.0,40.0785,40.1316,39.5925,39.6632,106700.0
2006-04-27 09:50:00,44.99,45.28,44.87,45.2,61500.0,39.7604,40.0167,39.6543,39.946,61500.0
2006-04-27 10:00:00,45.2,45.41,45.08,45.29,89800.0,39.946,40.1316,39.8399,40.0255,89800.0
2006-04-27 10:10:00,45.3,45.66,45.3,45.46,62600.0,40.0343,40.3525,40.0343,40.1758,62600.0
2006-04-27 10:20:00,45.48,45.5,45.34,45.37,44300.0,40.1934,40.2111,40.0697,40.0962,44300.0
2006-04-27 10:30:00,45.34,45.38,44.94,44.95,36400.0,40.0697,40.1051,39.7162,39.725,36400.0
2006-04-27 10:40:00,44.96,44.98,44.6,44.62,78600.0,39.7339,39.7515,39.4157,39.4334,78600.0
2006-04-27 10:50:00,44.65,44.85,44.59,44.75,125300.0,39.4599,39.6367,39.4069,39.5483,125300.0
2006-04-27 11:00:00,44.76,44.91,44.74,44.77,79200.0,39.5571,39.6897,39.5394,39.566,79200.0
2006-04-27 11:10:00,44.76,44.87,44.71,44.74,60100.0,39.5571,39.6543,39.5129,39.5394,60100.0
2006-04-27 11:20:00,44.74,44.98,44.74,44.97,36700.0,39.5394,39.7515,39.5394,39.7427,36700.0
2006-04-27 11:30:00,44.97,44.99,44.62,44.68,33300.0,39.7427,39.7604,39.4334,39.4864,33300.0
2006-04-27 11:40:00,44.66,44.68,44.12,44.12,65500.0,39.4687,39.4864,38.9915,38.9915,65500.0
2006-04-27 11:50:00,44.13,44.13,43.52,43.58,181100.0,39.0004,39.0004,38.4613,38.5143,181100.0
2006-04-27 12:00:00,43.58,43.78,43.21,43.46,147700.0,38.5143,38.691,38.1873,38.4082,147700.0
2006-04-27 12:10:00,43.43,43.65,43.36,43.43,117900.0,38.3817,38.5761,38.3199,38.3817,117900.0
2006-04-27 12:20:00,43.44,43.59,42.94,42.94,138400.0,38.3906,38.5231,37.9487,37.9487,138400.0
2006-04-27 12:30:00,42.94,43.39,42.91,43.35,150300.0,37.9487,38.3464,37.9222,38.311,150300.0
2006-04-27 12:40:00,43.35,43.36,43.2,43.23,253700.0,38.311,38.3199,38.1785,38.205,253700.0
2006-04-27 12:50:00,43.24,43.63,43.24,43.61,95400.0,38.2138,38.5585,38.2138,38.5408,95400.0
2006-04-27 13:00:00,43.62,43.67,43.36,43.38,88500.0,38.5496,38.5938,38.3199,38.3375,88500.0
2006-04-27 13:10:00,43.38,43.46,43.37,43.44,45000.0,38.3375,38.4082,38.3287,38.3906,45000.0
2006-04-27 13:20:00,43.45,43.54,43.29,43.38,53400.0,38.3994,38.4789,38.258,38.3375,53400.0
2006-04-27 13:30:00,43.39,43.45,43.3,43.38,31900.0,38.3464,38.3994,38.2668,38.3375,31900.0
2006-04-27 13:40:00,43.38,43.41,43.11,43.11,83200.0,38.3375,38.364,38.0989,38.0989,83200.0
2006-04-27 13:50:00,43.11,43.26,43.02,43.04,72400.0,38.0989,38.2315,38.0194,38.0371,72400.0
2006-04-27 14:00:00,43.01,43.27,42.94,43.22,60600.0,38.0105,38.2403,37.9487,38.1961,60600.0
2006-04-27 14:10:00,43.21,43.21,43.06,43.11,38200.0,38.1873,38.1873,38.0547,38.0989,38200.0
2006-04-27 14:20:00,43.1,43.24,43.09,43.1,42500.0,38.0901,38.2138,38.0812,38.0901,42500.0
2006-04-27 14:30:00,43.11,43.28,43.06,43.28,61500.0,38.0989,38.2492,38.0547,38.2492,61500.0
2006-04-27 14:40:00,43.27,43.34,43.2,43.22,77100.0,38.2403,38.3022,38.1785,38.1961,77100.0
2006-04-27 14:50:00,43.26,43.59,43.26,43.37,156000.0,38.2315,38.5231,38.2315,38.3287,156000.0
2006-04-27 15:00:00,43.37,43.49,43.23,43.24,73900.0,38.3287,38.4347,38.205,38.2138,73900.0
2006-04-27 15:10:00,43.24,43.3,43.19,43.27,107800.0,38.2138,38.2668,38.1696,38.2403,107800.0
2006-04-27 15:20:00,43.26,43.36,43.17,43.27,73900.0,38.2315,38.3199,38.1519,38.2403,73900.0
2006-04-27 15:30:00,43.26,43.44,43.2,43.44,87000.0,38.2315,38.3906,38.1785,38.3906,87000.0
2006-04-27 15:40:00,43.42,43.43,43.29,43.43,123000.0,38.3729,38.3817,38.258,38.3817,123000.0
2006-04-27 15:50:00,43.43,43.47,43.24,43.4,180300.0,38.3817,38.4171,38.2138,38.3552,180300.0
2006-04-28 09:30:00,44.25,44.77,44.21,44.47,201600.0,39.1064,39.566,39.0711,39.3008,201600.0
2006-04-28 09:40:00,44.46,44.83,44.45,44.78,225100.0,39.292,39.619,39.2832,39.5748,225100.0
2006-04-28 09:50:00,44.79,45.5,44.78,45.38,100300.0,39.5836,40.2111,39.5748,40.1051,100300.0
2006-04-28 10:00:00,45.39,45.42,45.07,45.23,94800.0,40.1139,40.1404,39.8311,39.9725,94800.0
2006-04-28 10:10:00,45.19,45.27,45.08,45.24,128500.0,39.9371,40.0078,39.8399,39.9813,128500.0
2006-04-28 10:20:00,45.22,45.51,45.19,45.3,43000.0,39.9636,40.2199,39.9371,40.0343,43000.0
2006-04-28 10:30:00,45.3,45.49,45.27,45.35,150600.0,40.0343,40.2023,40.0078,40.0785,150600.0
2006-04-28 10:40:00,45.4,45.4,45.24,45.38,63800.0,40.1227,40.1227,39.9813,40.1051,63800.0
2006-04-28 10:50:00,45.35,45.4,45.25,45.26,34300.0,40.0785,40.1227,39.9902,39.999,34300.0
2006-04-28 11:00:00,45.27,45.4,45.2,45.32,42500.0,40.0078,40.1227,39.946,40.052,42500.0
2006-04-28 11:10:00,45.3,45.4,45.21,45.24,49200.0,40.0343,40.1227,39.9548,39.9813,49200.0
2006-04-28 11:20:00,45.27,45.28,44.89,44.98,33700.0,40.0078,40.0167,39.672,39.7515,33700.0
2006-04-28 11:30:00,45.0,45.05,44.94,44.95,73100.0,39.7692,39.8134,39.7162,39.725,73100.0
2006-04-28 11:40:00,44.94,44.96,44.75,44.77,40400.0,39.7162,39.7339,39.5483,39.566,40400.0
2006-04-28 11:50:00,44.75,44.84,44.75,44.75,29700.0,39.5483,39.6278,39.5483,39.5483,29700.0
2006-04-28 12:00:00,44.75,44.79,44.47,44.5,110300.0,39.5483,39.5836,39.3008,39.3273,110300.0
2006-04-28 12:10:00,44.48,44.66,44.48,44.63,29200.0,39.3097,39.4687,39.3097,39.4422,29200.0
2006-04-28 12:20:00,44.64,44.72,44.59,44.59,25800.0,39.4511,39.5218,39.4069,39.4069,25800.0
2006-04-28 12:30:00,44.59,44.7,44.56,44.62,40800.0,39.4069,39.5041,39.3804,39.4334,40800.0
2006-04-28 12:40:00,44.63,44.76,44.61,44.61,42700.0,39.4422,39.5571,39.4246,39.4246,42700.0
2006-04-28 12:50:00,44.6,44.9,44.59,44.9,32700.0,39.4157,39.6808,39.4069,39.6808,32700.0
2006-04-28 13:00:00,44.92,44.98,44.66,44.87,36700.0,39.6985,39.7515,39.4687,39.6543,36700.0
2006-04-28 13:10:00,44.88,45.24,44.88,45.21,89500.0,39.6632,39.9813,39.6632,39.9548,89500.0
2006-04-28 13:20:00,45.22,45.28,44.91,45.12,54400.0,39.9636,40.0167,39.6897,39.8753,54400.0
2006-04-28 13:30:00,45.11,45.2,45.08,45.08,46800.0,39.8664,39.946,39.8399,39.8399,46800.0
2006-04-28 13:40:00,45.07,45.07,44.87,44.98,25100.0,39.8311,39.8311,39.6543,39.7515,25100.0
2006-04-28 13:50:00,44.99,45.09,44.95,45.03,22200.0,39.7604,39.8488,39.725,39.7957,22200.0
2006-04-28 14:00:00,45.04,45.1,44.91,45.07,31800.0,39.8046,39.8576,39.6897,39.8311,31800.0
2006-04-28 14:10:00,45.06,45.12,45.02,45.02,25700.0,39.8222,39.8753,39.7869,39.7869,25700.0
2006-04-28 14:20:00,45.02,45.11,45.0,45.06,39100.0,39.7869,39.8664,39.7692,39.8222,39100.0
2006-04-28 14:30:00,45.07,45.21,45.06,45.2,46400.0,39.8311,39.9548,39.8222,39.946,46400.0
2006-04-28 14:40:00,45.19,45.33,45.14,45.32,57700.0,39.9371,40.0609,39.8929,40.052,57700.0
2006-04-28 14:50:00,45.32,45.35,45.2,45.2,54100.0,40.052,40.0785,39.946,39.946,54100.0
2006-04-28 15:00:00,45.2,45.34,45.13,45.24,250500.0,39.946,40.0697,39.8841,39.9813,250500.0
2006-04-28 15:10:00,45.28,45.33,45.07,45.09,90500.0,40.0167,40.0609,39.8311,39.8488,90500.0
2006-04-28 15:20:00,45.09,45.18,44.96,45.07,78000.0,39.8488,39.9283,39.7339,39.8311,78000.0
2006-04-28 15:30:00,45.08,45.21,45.01,45.09,88500.0,39.8399,39.9548,39.7781,39.8488,88500.0
2006-04-28 15:40:00,45.08,45.24,44.99,45.22,152700.0,39.8399,39.9813,39.7604,39.9636,152700.0
2006-04-28 15:50:00,45.22,45.38,45.1,45.38,94000.0,39.9636,40.1051,39.8576,40.1051,94000.0
2006-05-01 09:30:00,45.18,45.19,44.1,44.24,318100.0,39.9283,39.9371,38.9738,39.0976,318100.0
2006-05-01 09:40:00,44.29,44.35,43.55,43.83,202400.0,39.1418,39.1948,38.4878,38.7352,202400.0
2006-05-01 09:50:00,43.77,43.87,43.27,43.75,167300.0,38.6822,38.7706,38.2403,38.6645,167300.0
2006-05-01 10:00:00,43.85,44.9,43.65,44.84,189300.0,38.7529,39.6808,38.5761,39.6278,189300.0
2006-05-01 10:10:00,44.89,45.75,44.56,45.6,230300.0,39.672,40.432,39.3804,40.2995,230300.0
2006-05-01 10:20:00,45.58,45.65,45.25,45.31,348200.0,40.2818,40.3437,39.9902,40.0432,348200.0
2006-05-01 10:30:00,45.25,45.73,44.99,45.09,158600.0,39.9902,40.4144,39.7604,39.8488,158600.0
2006-05-01 10:40:00,45.09,45.09,44.5,44.54,106500.0,39.8488,39.8488,39.3273,39.3627,106500.0
2006-05-01 10:50:00,44.61,44.95,44.6,44.86,90900.0,39.4246,39.725,39.4157,39.6455,90900.0
2006-05-01 11:00:00,44.9,44.91,44.51,44.75,56200.0,39.6808,39.6897,39.3362,39.5483,56200.0
2006-05-01 11:10:00,44.72,44.73,44.25,44.43,67600.0,39.5218,39.5306,39.1064,39.2655,67600.0
2006-05-01 11:20:00,44.45,44.96,44.45,44.92,70000.0,39.2832,39.7339,39.2832,39.6985,70000.0
2006-05-01 11:30:00,44.93,45.04,44.5,44.63,50000.0,39.7074,39.8046,39.3273,39.4422,50000.0
2006-05-01 11:40:00,44.61,44.79,44.55,44.65,30600.0,39.4246,39.5836,39.3715,39.4599,30600.0
2006-05-01 11:50:00,44.68,44.8,44.63,44.69,35500.0,39.4864,39.5925,39.4422,39.4953,35500.0
2006-05-01 12:00:00,44.67,44.84,44.55,44.61,37000.0,39.4776,39.6278,39.3715,39.4246,37000.0
2006-05-01 12:10:00,44.63,44.8,44.57,44.79,23700.0,39.4422,39.5925,39.3892,39.5836,23700.0
2006-05-01 12:20:00,44.78,44.88,44.64,44.8,26900.0,39.5748,39.6632,39.4511,39.5925,26900.0
2006-05-01 12:30:00,44.73,44.77,44.53,44.54,28100.0,39.5306,39.566,39.3539,39.3627,28100.0
2006-05-01 12:40:00,44.53,44.76,44.53,44.53,43200.0,39.3539,39.5571,39.3539,39.3539,43200.0
2006-05-01 12:50:00,44.52,44.73,44.5,44.55,30100.0,39.345,39.5306,39.3273,39.3715,30100.0
2006-05-01 13:00:00,44.55,44.72,44.5,44.68,19800.0,39.3715,39.5218,39.3273,39.4864,19800.0
2006-05-01 13:10:00,44.68,44.84,44.67,44.8,26500.0,39.4864,39.6278,39.4776,39.5925,26500.0
2006-05-01 13:20:00,44.76,44.8,44.63,44.7,43300.0,39.5571,39.5925,39.4422,39.5041,43300.0
2006-05-01 13:30:00,44.67,44.75,44.5,44.59,29900.0,39.4776,39.5483,39.3273,39.4069,29900.0
2006-05-01 13:40:00,44.59,44.84,44.47,44.59,26300.0,39.4069,39.6278,39.3008,39.4069,26300.0
2006-05-01 13:50:00,44.6,44.86,44.5,44.7,31100.0,39.4157,39.6455,39.3273,39.5041,31100.0
2006-05-01 14:00:00,44.7,44.83,44.59,44.67,36800.0,39.5041,39.619,39.4069,39.4776,36800.0
2006-05-01 14:10:00,44.66,44.81,44.61,44.68,57000.0,39.4687,39.6013,39.4246,39.4864,57000.0
2006-05-01 14:20:00,44.64,44.79,44.59,44.79,34100.0,39.4511,39.5836,39.4069,39.5836,34100.0
2006-05-01 14:30:00,44.78,44.84,44.62,44.7,32800.0,39.5748,39.6278,39.4334,39.5041,32800.0
2006-05-01 14:40:00,44.7,44.85,44.7,44.78,34800.0,39.5041,39.6367,39.5041,39.5748,34800.0
2006-05-01 14:50:00,44.78,44.9,44.68,44.73,40400.0,39.5748,39.6808,39.4864,39.5306,40400.0
2006-05-01 15:00:00,44.72,45.38,44.69,45.09,72300.0,39.5218,40.1051,39.4953,39.8488,72300.0
2006-05-01 15:10:00,45.09,45.18,44.98,44.98,62000.0,39.8488,39.9283,39.7515,39.7515,62000.0
2006-05-01 15:20:00,45.04,45.07,44.84,44.98,71100.0,39.8046,39.8311,39.6278,39.7515,71100.0
2006-05-01 15:30:00,44.98,45.02,44.6,44.75,63300.0,39.7515,39.7869,39.4157,39.5483,63300.0
2006-05-01 15:40:00,44.72,45.15,44.72,45.11,77800.0,39.5218,39.9018,39.5218,39.8664,77800.0
2006-05-01 15:50:00,45.1,45.12,44.87,44.96,111400.0,39.8576,39.8753,39.6543,39.7339,111400.0
2006-05-02 09:30:00,45.98,46.15,45.6,45.9,257000.0,40.6353,40.7855,40.2995,40.5646,257000.0
2006-05-02 09:40:00,45.91,46.0,45.72,45.84,116800.0,40.5734,40.653,40.4055,40.5116,116800.0
2006-05-02 09:50:00,45.88,45.89,45.69,45.72,87100.0,40.5469,40.5558,40.379,40.4055,87100.0
2006-05-02 10:00:00,45.7,45.91,45.68,45.82,88500.0,40.3879,40.5734,40.3702,40.4939,88500.0
2006-05-02 10:10:00,45.8,45.89,45.52,45.52,72600.0,40.4762,40.5558,40.2288,40.2288,72600.0
2006-05-02 10:20:00,45.53,45.61,45.25,45.4,74000.0,40.2376,40.3083,39.9902,40.1227,74000.0
2006-05-02 10:30:00,45.43,45.45,45.22,45.37,47300.0,40.1492,40.1669,39.9636,40.0962,47300.0
2006-05-02 10:40:00,45.38,45.42,45.17,45.36,58600.0,40.1051,40.1404,39.9195,40.0874,58600.0
2006-05-02 10:50:00,45.35,45.43,45.16,45.42,49600.0,40.0785,40.1492,39.9106,40.1404,49600.0
2006-05-02 11:00:00,45.43,45.51,45.35,45.38,45300.0,40.1492,40.2199,40.0785,40.1051,45300.0
2006-05-02 11:10:00,45.37,45.46,45.35,45.39,33300.0,40.0962,40.1758,40.0785,40.1139,33300.0
2006-05-02 11:20:00,45.39,45.46,45.23,45.23,50000.0,40.1139,40.1758,39.9725,39.9725,50000.0
2006-05-02 11:30:00,45.23,45.47,45.22,45.37,38100.0,39.9725,40.1846,39.9636,40.0962,38100.0
2006-05-02 11:40:00,45.37,45.4,45.22,45.22,34100.0,40.0962,40.1227,39.9636,39.9636,34100.0
2006-05-02 11:50:00,45.21,45.27,45.13,45.14,36400.0,39.9548,40.0078,39.8841,39.8929,36400.0
2006-05-02 12:00:00,45.14,45.27,45.11,45.25,57500.0,39.8929,40.0078,39.8664,39.9902,57500.0
2006-05-02 12:10:00,45.25,45.32,45.18,45.29,19600.0,39.9902,40.052,39.9283,40.0255,19600.0
2006-05-02 12:20:00,45.35,45.41,45.17,45.23,40200.0,40.0785,40.1316,39.9195,39.9725,40200.0
2006-05-02 12:30:00,45.23,45.29,45.07,45.22,47300.0,39.9725,40.0255,39.8311,39.9636,47300.0
2006-05-02 12:40:00,45.23,45.25,45.14,45.19,29200.0,39.9725,39.9902,39.8929,39.9371,29200.0
2006-05-02 12:50:00,45.19,45.2,45.15,45.2,25000.0,39.9371,39.946,39.9018,39.946,25000.0
2006-05-02 13:00:00,45.2,45.25,45.15,45.15,38100.0,39.946,39.9902,39.9018,39.9018,38100.0
2006-05-02 13:10:00,45.14,45.3,45.06,45.25,37100.0,39.8929,40.0343,39.8222,39.9902,37100.0
2006-05-02 13:20:00,45.24,45.26,45.11,45.24,23800.0,39.9813,39.999,39.8664,39.9813,23800.0
2006-05-02 13:30:00,45.23,45.23,44.81,45.02,76900.0,39.9725,39.9725,39.6013,39.7869,76900.0
2006-05-02 13:40:00,45.02,45.13,44.85,45.02,53500.0,39.7869,39.8841,39.6367,39.7869,53500.0
2006-05-02 13:50:00,45.02,45.17,45.01,45.1,29300.0,39.7869,39.9195,39.7781,39.8576,29300.0
2006-05-02 14:00:00,45.16,45.22,45.04,45.13,25400.0,39.9106,39.9636,39.8046,39.8841,25400.0
2006-05-02 14:10:00,45.13,45.17,45.1,45.13,22800.0,39.8841,39.9195,39.8576,39.8841,22800.0
2006-05-02 14:20:00,45.13,45.19,44.95,44.97,27000.0,39.8841,39.9371,39.725,39.7427,27000.0
2006-05-02 14:30:00,44.97,45.2,44.97,45.08,49600.0,39.7427,39.946,39.7427,39.8399,49600.0
2006-05-02 14:40:00,45.09,45.17,44.94,45.13,37700.0,39.8488,39.9195,39.7162,39.8841,37700.0
2006-05-02 14:50:00,45.13,45.15,45.05,45.09,34800.0,39.8841,39.9018,39.8134,39.8488,34800.0
2006-05-02 15:00:00,45.09,45.28,45.08,45.1,135400.0,39.8488,40.0167,39.8399,39.8576,135400.0
2006-05-02 15:10:00,45.1,45.27,45.03,45.03,29500.0,39.8576,40.0078,39.7957,39.7957,29500.0
2006-05-02 15:20:00,45.03,45.17,45.01,45.08,57000.0,39.7957,39.9195,39.7781,39.8399,57000.0
2006-05-02 15:30:00,45.06,45.13,45.0,45.04,55100.0,39.8222,39.8841,39.7692,39.8046,55100.0
2006-05-02 15:40:00,45.04,45.17,45.01,45.05,71400.0,39.8046,39.9195,39.7781,39.8134,71400.0
2006-05-02 15:50:00,45.05,45.14,45.01,45.11,98300.0,39.8134,39.8929,39.7781,39.8664,98300.0
2006-05-03 09:30:00,44.6,44.61,43.85,44.06,94200.0,39.4157,39.4246,38.7529,38.9385,94200.0
2006-05-03 09:40:00,44.05,44.07,43.32,43.32,145300.0,38.9296,38.9473,38.2845,38.2845,145300.0
2006-05-03 09:50:00,43.33,43.44,42.75,43.05,273600.0,38.2933,38.3906,37.7808,38.0459,273600.0
2006-05-03 10:00:00,43.04,43.41,43.0,43.37,189300.0,38.0371,38.364,38.0017,38.3287,189300.0
2006-05-03 10:10:00,43.35,43.37,43.0,43.3,148800.0,38.311,38.3287,38.0017,38.2668,148800.0
2006-05-03 10:20:00,43.3,43.5,43.13,43.22,144100.0,38.2668,38.4436,38.1166,38.1961,144100.0
2006-05-03 10:30:00,43.21,43.75,43.21,43.64,111600.0,38.1873,38.6645,38.1873,38.5673,111600.0
2006-05-03 10:40:00,43.63,43.75,43.44,43.55,144300.0,38.5585,38.6645,38.3906,38.4878,144300.0
2006-05-03 10:50:00,43.55,43.55,43.31,43.35,67300.0,38.4878,38.4878,38.2757,38.311,67300.0
2006-05-03 11:00:00,43.3,43.37,43.23,43.32,74600.0,38.2668,38.3287,38.205,38.2845,74600.0
2006-05-03 11:10:00,43.28,43.32,43.21,43.25,73500.0,38.2492,38.2845,38.1873,38.2226,73500.0
2006-05-03 11:20:00,43.25,43.35,43.19,43.24,57700.0,38.2226,38.311,38.1696,38.2138,57700.0
2006-05-03 11:30:00,43.25,43.37,43.15,43.26,108700.0,38.2226,38.3287,38.1343,38.2315,108700.0
2006-05-03 11:40:00,43.25,43.43,43.16,43.2,51200.0,38.2226,38.3817,38.1431,38.1785,51200.0
2006-05-03 11:50:00,43.19,43.32,43.17,43.17,51000.0,38.1696,38.2845,38.1519,38.1519,51000.0
2006-05-03 12:00:00,43.17,43.21,43.03,43.16,44000.0,38.1519,38.1873,38.0282,38.1431,44000.0
2006-05-03 12:10:00,43.16,43.24,43.07,43.17,29800.0,38.1431,38.2138,38.0636,38.1519,29800.0
2006-05-03 12:20:00,43.21,43.29,43.17,43.28,124000.0,38.1873,38.258,38.1519,38.2492,124000.0
2006-05-03 12:30:00,43.28,43.35,43.25,43.25,22500.0,38.2492,38.311,38.2226,38.2226,22500.0
2006-05-03 12:40:00,43.26,43.39,43.23,43.3,62900.0,38.2315,38.3464,38.205,38.2668,62900.0
2006-05-03 12:50:00,43.27,43.29,43.23,43.23,98100.0,38.2403,38.258,38.205,38.205,98100.0
2006-05-03 13:00:00,43.24,43.25,42.94,42.96,97500.0,38.2138,38.2226,37.9487,37.9664,97500.0
2006-05-03 13:10:00,42.99,43.1,42.96,43.1,50200.0,37.9929,38.0901,37.9664,38.0901,50200.0
2006-05-03 13:20:00,43.08,43.09,43.0,43.0,34300.0,38.0724,38.0812,38.0017,38.0017,34300.0
2006-05-03 13:30:00,43.0,43.05,42.9,42.92,66600.0,38.0017,38.0459,37.9133,37.931,66600.0
2006-05-03 13:40:00,42.9,42.92,42.71,42.83,91500.0,37.9133,37.931,37.7454,37.8515,91500.0
2006-05-03 13:50:00,42.82,42.89,42.8,42.81,38200.0,37.8426,37.9045,37.8249,37.8338,38200.0
2006-05-03 14:00:00,42.81,42.87,42.79,42.86,97600.0,37.8338,37.8868,37.8161,37.878,97600.0
2006-05-03 14:10:00,42.86,42.87,42.59,42.6,161700.0,37.878,37.8868,37.6394,37.6482,161700.0
2006-05-03 14:20:00,42.55,42.64,42.0,42.3,168100.0,37.604,37.6835,37.1179,37.3831,168100.0
2006-05-03 14:30:00,42.3,42.47,42.21,42.24,148700.0,37.3831,37.5333,37.3035,37.33,148700.0
2006-05-03 14:40:00,42.22,42.4,42.08,42.12,98100.0,37.3124,37.4714,37.1886,37.224,98100.0
2006-05-03 14:50:00,42.12,42.12,41.95,42.0,134900.0,37.224,37.224,37.0738,37.1179,134900.0
2006-05-03 15:00:00,41.96,42.07,41.76,41.83,177300.0,37.0826,37.1798,36.9058,36.9677,177300.0
2006-05-03 15:10:00,41.82,41.92,41.74,41.89,94800.0,36.9589,37.0472,36.8882,37.0207,94800.0
2006-05-03 15:20:00,41.89,42.0,41.8,42.0,124200.0,37.0207,37.1179,36.9412,37.1179,124200.0
2006-05-03 15:30:00,42.0,42.1,41.96,42.07,121700.0,37.1179,37.2063,37.0826,37.1798,121700.0
2006-05-03 15:40:00,42.07,42.07,41.69,41.75,169800.0,37.1798,37.1798,36.844,36.897,169800.0
2006-05-03 15:50:00,41.74,41.91,41.72,41.84,214000.0,36.8882,37.0384,36.8705,36.9765,214000.0
2006-05-04 09:30:00,41.79,42.75,41.79,42.35,531400.0,36.9324,37.7808,36.9324,37.4273,531400.0
2006-05-04 09:40:00,42.35,42.39,42.25,42.26,443700.0,37.4273,37.4626,37.3389,37.3477,443700.0
2006-05-04 09:50:00,42.26,42.3,42.08,42.25,111500.0,37.3477,37.3831,37.1886,37.3389,111500.0
2006-05-04 10:00:00,42.25,42.4,42.24,42.28,90800.0,37.3389,37.4714,37.33,37.3654,90800.0
2006-05-04 10:10:00,42.3,42.35,42.26,42.3,351800.0,37.3831,37.4273,37.3477,37.3831,351800.0
2006-05-04 10:20:00,42.31,42.32,42.22,42.29,156700.0,37.3919,37.4007,37.3124,37.3742,156700.0
2006-05-04 10:30:00,42.29,42.35,42.26,42.31,161300.0,37.3742,37.4273,37.3477,37.3919,161300.0
2006-05-04 10:40:00,42.31,42.31,42.22,42.24,94600.0,37.3919,37.3919,37.3124,37.33,94600.0
2006-05-04 10:50:00,42.25,42.25,42.21,42.24,63800.0,37.3389,37.3389,37.3035,37.33,63800.0
2006-05-04 11:00:00,42.23,42.25,42.21,42.25,65800.0,37.3212,37.3389,37.3035,37.3389,65800.0
2006-05-04 11:10:00,42.25,42.26,42.21,42.25,48500.0,37.3389,37.3477,37.3035,37.3389,48500.0
2006-05-04 11:20:00,42.25,42.25,42.18,42.19,38900.0,37.3389,37.3389,37.277,37.2859,38900.0
2006-05-04 11:30:00,42.19,42.25,42.19,42.25,46800.0,37.2859,37.3389,37.2859,37.3389,46800.0
2006-05-04 11:40:00,42.23,42.25,42.21,42.22,39400.0,37.3212,37.3389,37.3035,37.3124,39400.0
2006-05-04 11:50:00,42.21,42.25,42.15,42.22,72500.0,37.3035,37.3389,37.2505,37.3124,72500.0
2006-05-04 12:00:00,42.25,42.29,42.2,42.25,58200.0,37.3389,37.3742,37.2947,37.3389,58200.0
2006-05-04 12:10:00,42.24,42.37,42.24,42.37,32200.0,37.33,37.4449,37.33,37.4449,32200.0
2006-05-04 12:20:00,42.36,42.37,42.29,42.35,31700.0,37.4361,37.4449,37.3742,37.4273,31700.0
2006-05-04 12:30:00,42.35,42.35,42.25,42.31,84900.0,37.4273,37.4273,37.3389,37.3919,84900.0
2006-05-04 12:40:00,42.31,42.32,42.17,42.18,52800.0,37.3919,37.4007,37.2682,37.277,52800.0
2006-05-04 12:50:00,42.14,42.2,42.11,42.14,25100.0,37.2417,37.2947,37.2152,37.2417,25100.0
2006-05-04 13:00:00,42.14,42.14,42.0,42.03,35100.0,37.2417,37.2417,37.1179,37.1445,35100.0
2006-05-04 13:10:00,42.01,42.04,41.93,41.94,32400.0,37.1268,37.1533,37.0561,37.0649,32400.0
2006-05-04 13:20:00,41.94,42.0,41.93,42.0,19000.0,37.0649,37.1179,37.0561,37.1179,19000.0
2006-05-04 13:30:00,41.99,42.0,41.95,42.0,51300.0,37.1091,37.1179,37.0738,37.1179,51300.0
2006-05-04 13:40:00,42.0,42.07,41.94,42.04,105000.0,37.1179,37.1798,37.0649,37.1533,105000.0
2006-05-04 13:50:00,42.05,42.18,42.04,42.18,53600.0,37.1621,37.277,37.1533,37.277,53600.0
2006-05-04 14:00:00,42.19,42.25,42.15,42.16,39600.0,37.2859,37.3389,37.2505,37.2593,39600.0
2006-05-04 14:10:00,42.15,42.16,42.11,42.16,43700.0,37.2505,37.2593,37.2152,37.2593,43700.0
2006-05-04 14:20:00,42.16,42.17,42.11,42.12,18900.0,37.2593,37.2682,37.2152,37.224,18900.0
2006-05-04 14:30:00,42.13,42.13,42.05,42.11,22100.0,37.2328,37.2328,37.1621,37.2152,22100.0
2006-05-04 14:40:00,42.12,42.16,42.08,42.1,95100.0,37.224,37.2593,37.1886,37.2063,95100.0
2006-05-04 14:50:00,42.09,42.09,41.99,42.03,41800.0,37.1975,37.1975,37.1091,37.1445,41800.0
2006-05-04 15:00:00,42.03,42.05,41.97,41.99,40000.0,37.1445,37.1621,37.0914,37.1091,40000.0
2006-05-04 15:10:00,42.0,42.01,41.96,41.97,34100.0,37.1179,37.1268,37.0826,37.0914,34100.0
2006-05-04 15:20:00,41.96,41.98,41.92,41.92,57600.0,37.0826,37.1003,37.0472,37.0472,57600.0
2006-05-04 15:30:00,41.91,41.91,41.81,41.86,73300.0,37.0384,37.0384,36.95,36.9942,73300.0
2006-05-04 15:40:00,41.86,41.86,41.62,41.62,95600.0,36.9942,36.9942,36.7821,36.7821,95600.0
2006-05-04 15:50:00,41.61,41.66,41.47,41.66,128200.0,36.7733,36.8175,36.6495,36.8175,128200.0
2006-05-05 09:30:00,41.85,41.95,41.59,41.7,108200.0,36.9854,37.0738,36.7556,36.8528,108200.0
2006-05-05 09:40:00,41.7,41.8,41.57,41.69,161600.0,36.8528,36.9412,36.7379,36.844,161600.0
2006-05-05 09:50:00,41.69,41.83,41.69,41.7,97000.0,36.844,36.9677,36.844,36.8528,97000.0
2006-05-05 10:00:00,41.7,41.75,41.68,41.72,126300.0,36.8528,36.897,36.8351,36.8705,126300.0
2006-05-05 10:10:00,41.71,41.75,41.67,41.68,59300.0,36.8616,36.897,36.8263,36.8351,59300.0
2006-05-05 10:20:00,41.66,41.67,41.5,41.57,100500.0,36.8175,36.8263,36.6761,36.7379,100500.0
2006-05-05 10:30:00,41.57,41.69,41.57,41.68,137400.0,36.7379,36.844,36.7379,36.8351,137400.0
2006-05-05 10:40:00,41.68,41.79,41.66,41.77,101000.0,36.8351,36.9324,36.8175,36.9147,101000.0
2006-05-05 10:50:00,41.78,41.84,41.74,41.78,50700.0,36.9235,36.9765,36.8882,36.9235,50700.0
2006-05-05 11:00:00,41.8,41.8,41.73,41.76,52000.0,36.9412,36.9412,36.8793,36.9058,52000.0
2006-05-05 11:10:00,41.75,41.87,41.73,41.87,86100.0,36.897,37.0031,36.8793,37.0031,86100.0
2006-05-05 11:20:00,41.87,41.9,41.77,41.89,35100.0,37.0031,37.0296,36.9147,37.0207,35100.0
2006-05-05 11:30:00,41.9,41.9,41.75,41.86,60600.0,37.0296,37.0296,36.897,36.9942,60600.0
2006-05-05 11:40:00,41.87,41.9,41.85,41.9,616200.0,37.0031,37.0296,36.9854,37.0296,616200.0
2006-05-05 11:50:00,41.9,41.9,41.88,41.9,71900.0,37.0296,37.0296,37.0119,37.0296,71900.0
2006-05-05 12:00:00,41.89,41.9,41.83,41.85,45100.0,37.0207,37.0296,36.9677,36.9854,45100.0
2006-05-05 12:10:00,41.85,41.99,41.82,41.99,64900.0,36.9854,37.1091,36.9589,37.1091,64900.0
2006-05-05 12:20:00,41.99,42.01,41.9,41.9,51900.0,37.1091,37.1268,37.0296,37.0296,51900.0
2006-05-05 12:30:00,41.91,41.95,41.85,41.92,71300.0,37.0384,37.0738,36.9854,37.0472,71300.0
2006-05-05 12:40:00,41.9,41.92,41.82,41.88,80600.0,37.0296,37.0472,36.9589,37.0119,80600.0
2006-05-05 12:50:00,41.88,41.9,41.88,41.88,27400.0,37.0119,37.0296,37.0119,37.0119,27400.0
2006-05-05 13:00:00,41.89,41.9,41.86,41.9,81700.0,37.0207,37.0296,36.9942,37.0296,81700.0
2006-05-05 13:10:00,41.9,41.96,41.89,41.92,38100.0,37.0296,37.0826,37.0207,37.0472,38100.0
2006-05-05 13:20:00,41.92,41.95,41.89,41.93,36600.0,37.0472,37.0738,37.0207,37.0561,36600.0
2006-05-05 13:30:00,41.93,41.95,41.84,41.88,28300.0,37.0561,37.0738,36.9765,37.0119,28300.0
2006-05-05 13:40:00,41.88,41.91,41.84,41.86,46200.0,37.0119,37.0384,36.9765,36.9942,46200.0
2006-05-05 13:50:00,41.86,41.9,41.86,41.89,80100.0,36.9942,37.0296,36.9942,37.0207,80100.0
2006-05-05 14:00:00,41.89,41.9,41.86,41.88,29600.0,37.0207,37.0296,36.9942,37.0119,29600.0
2006-05-05 14:10:00,41.87,41.9,41.87,41.88,69400.0,37.0031,37.0296,37.0031,37.0119,69400.0
2006-05-05 14:20:00,41.87,41.89,41.8,41.83,72000.0,37.0031,37.0207,36.9412,36.9677,72000.0
2006-05-05 14:30:00,41.83,41.88,41.8,41.87,26200.0,36.9677,37.0119,36.9412,37.0031,26200.0
2006-05-05 14:40:00,41.87,41.98,41.87,41.89,74400.0,37.0031,37.1003,37.0031,37.0207,74400.0
2006-05-05 14:50:00,41.88,41.9,41.8,41.87,64400.0,37.0119,37.0296,36.9412,37.0031,64400.0
2006-05-05 15:00:00,41.86,41.9,41.86,41.87,30100.0,36.9942,37.0296,36.9942,37.0031,30100.0
2006-05-05 15:10:00,41.87,41.9,41.83,41.88,53000.0,37.0031,37.0296,36.9677,37.0119,53000.0
2006-05-05 15:20:00,41.88,41.9,41.84,41.85,79700.0,37.0119,37.0296,36.9765,36.9854,79700.0
2006-05-05 15:30:00,41.84,41.9,41.74,41.81,154000.0,36.9765,37.0296,36.8882,36.95,154000.0
2006-05-05 15:40:00,41.8,41.82,41.75,41.8,95000.0,36.9412,36.9589,36.897,36.9412,95000.0
2006-05-05 15:50:00,41.8,41.8,41.79,41.8,128500.0,36.9412,36.9412,36.9324,36.9412,128500.0
2006-05-08 09:30:00,41.8,41.85,41.08,41.76,130900.0,36.9412,36.9854,36.3049,36.9058,130900.0
2006-05-08 09:40:00,41.76,42.02,41.76,41.79,93100.0,36.9058,37.1356,36.9058,36.9324,93100.0
2006-05-08 09:50:00,41.76,41.9,41.56,41.62,101700.0,36.9058,37.0296,36.7291,36.7821,101700.0
2006-05-08 10:00:00,41.63,41.88,41.63,41.77,411500.0,36.7909,37.0119,36.7909,36.9147,411500.0
2006-05-08 10:10:00,41.79,41.93,41.73,41.74,59400.0,36.9324,37.0561,36.8793,36.8882,59400.0
2006-05-08 10:20:00,41.74,41.84,41.73,41.75,69100.0,36.8882,36.9765,36.8793,36.897,69100.0
2006-05-08 10:30:00,41.77,41.85,41.75,41.78,61800.0,36.9147,36.9854,36.897,36.9235,61800.0
2006-05-08 10:40:00,41.78,41.82,41.69,41.77,86300.0,36.9235,36.9589,36.844,36.9147,86300.0
2006-05-08 10:50:00,41.78,41.79,41.64,41.64,39100.0,36.9235,36.9324,36.7998,36.7998,39100.0
2006-05-08 11:00:00,41.63,41.69,41.56,41.56,43000.0,36.7909,36.844,36.7291,36.7291,43000.0
2006-05-08 11:10:00,41.57,41.59,41.48,41.53,71400.0,36.7379,36.7556,36.6584,36.7026,71400.0
2006-05-08 11:20:00,41.54,41.64,41.47,41.59,63400.0,36.7114,36.7998,36.6495,36.7556,63400.0
2006-05-08 11:30:00,41.59,41.67,41.54,41.54,214400.0,36.7556,36.8263,36.7114,36.7114,214400.0
2006-05-08 11:40:00,41.54,41.55,41.41,41.46,37000.0,36.7114,36.7202,36.5965,36.6407,37000.0
2006-05-08 11:50:00,41.47,41.57,41.46,41.53,30300.0,36.6495,36.7379,36.6407,36.7026,30300.0
2006-05-08 12:00:00,41.53,41.71,41.52,41.63,27300.0,36.7026,36.8616,36.6937,36.7909,27300.0
2006-05-08 12:10:00,41.64,41.64,41.53,41.57,35600.0,36.7998,36.7998,36.7026,36.7379,35600.0
2006-05-08 12:20:00,41.57,41.61,41.55,41.6,38600.0,36.7379,36.7733,36.7202,36.7644,38600.0
2006-05-08 12:30:00,41.62,41.67,41.56,41.61,99600.0,36.7821,36.8263,36.7291,36.7733,99600.0
2006-05-08 12:40:00,41.59,41.7,41.5,41.59,102700.0,36.7556,36.8528,36.6761,36.7556,102700.0
2006-05-08 12:50:00,41.59,41.6,41.51,41.56,54000.0,36.7556,36.7644,36.6849,36.7291,54000.0
2006-05-08 13:00:00,41.57,41.71,41.57,41.69,111200.0,36.7379,36.8616,36.7379,36.844,111200.0
2006-05-08 13:10:00,41.69,41.82,41.66,41.79,118800.0,36.844,36.9589,36.8175,36.9324,118800.0
2006-05-08 13:20:00,41.79,41.86,41.76,41.86,65600.0,36.9324,36.9942,36.9058,36.9942,65600.0
2006-05-08 13:30:00,41.86,41.88,41.8,41.84,68300.0,36.9942,37.0119,36.9412,36.9765,68300.0
2006-05-08 13:40:00,41.81,41.84,41.8,41.82,35200.0,36.95,36.9765,36.9412,36.9589,35200.0
2006-05-08 13:50:00,41.82,41.9,41.76,41.9,31900.0,36.9589,37.0296,36.9058,37.0296,31900.0
2006-05-08 14:00:00,41.9,41.9,41.86,41.89,36200.0,37.0296,37.0296,36.9942,37.0207,36200.0
2006-05-08 14:10:00,41.88,41.9,41.82,41.84,68600.0,37.0119,37.0296,36.9589,36.9765,68600.0
2006-05-08 14:20:00,41.85,42.0,41.75,41.75,92600.0,36.9854,37.1179,36.897,36.897,92600.0
2006-05-08 14:30:00,41.85,41.85,41.74,41.8,90800.0,36.9854,36.9854,36.8882,36.9412,90800.0
2006-05-08 14:40:00,41.8,41.88,41.8,41.88,39500.0,36.9412,37.0119,36.9412,37.0119,39500.0
2006-05-08 14:50:00,41.87,41.88,41.74,41.74,69300.0,37.0031,37.0119,36.8882,36.8882,69300.0
2006-05-08 15:00:00,41.75,41.78,41.6,41.75,95300.0,36.897,36.9235,36.7644,36.897,95300.0
2006-05-08 15:10:00,41.76,41.78,41.71,41.75,42200.0,36.9058,36.9235,36.8616,36.897,42200.0
2006-05-08 15:20:00,41.75,41.79,41.75,41.77,45200.0,36.897,36.9324,36.897,36.9147,45200.0
2006-05-08 15:30:00,41.78,41.83,41.66,41.67,87700.0,36.9235,36.9677,36.8175,36.8263,87700.0
2006-05-08 15:40:00,41.67,41.7,41.6,41.6,103300.0,36.8263,36.8528,36.7644,36.7644,103300.0
2006-05-08 15:50:00,41.6,41.61,41.56,41.58,80000.0,36.7644,36.7733,36.7291,36.7468,80000.0
2006-05-09 09:30:00,41.31,41.61,41.31,41.58,60200.0,36.5081,36.7733,36.5081,36.7468,60200.0
2006-05-09 09:40:00,41.52,41.71,41.4,41.4,175500.0,36.6937,36.8616,36.5877,36.5877,175500.0
2006-05-09 09:50:00,41.4,41.53,41.34,41.51,67400.0,36.5877,36.7026,36.5347,36.6849,67400.0
2006-05-09 10:00:00,41.52,41.8,41.4,41.79,160300.0,36.6937,36.9412,36.5877,36.9324,160300.0
2006-05-09 10:10:00,41.8,41.96,41.8,41.91,220500.0,36.9412,37.0826,36.9412,37.0384,220500.0
2006-05-09 10:20:00,41.92,42.09,41.92,42.08,355700.0,37.0472,37.1975,37.0472,37.1886,355700.0
2006-05-09 10:30:00,42.1,42.27,42.08,42.21,144800.0,37.2063,37.3566,37.1886,37.3035,144800.0
2006-05-09 10:40:00,42.19,42.21,42.15,42.18,78600.0,37.2859,37.3035,37.2505,37.277,78600.0
2006-05-09 10:50:00,42.2,42.28,42.18,42.22,103600.0,37.2947,37.3654,37.277,37.3124,103600.0
2006-05-09 11:00:00,42.22,42.25,42.16,42.18,124900.0,37.3124,37.3389,37.2593,37.277,124900.0
2006-05-09 11:10:00,42.18,42.2,42.17,42.2,78600.0,37.277,37.2947,37.2682,37.2947,78600.0
2006-05-09 11:20:00,42.19,42.19,42.0,42.01,61900.0,37.2859,37.2859,37.1179,37.1268,61900.0
2006-05-09 11:30:00,42.0,42.1,41.93,42.1,65500.0,37.1179,37.2063,37.0561,37.2063,65500.0
2006-05-09 11:40:00,42.09,42.38,42.09,42.3,84100.0,37.1975,37.4538,37.1975,37.3831,84100.0
2006-05-09 11:50:00,42.31,42.37,42.29,42.35,33000.0,37.3919,37.4449,37.3742,37.4273,33000.0
2006-05-09 12:00:00,42.36,42.65,42.36,42.63,77400.0,37.4361,37.6924,37.4361,37.6747,77400.0
2006-05-09 12:10:00,42.61,42.9,42.61,42.8,95800.0,37.657,37.9133,37.657,37.8249,95800.0
2006-05-09 12:20:00,42.8,42.85,42.67,42.85,63900.0,37.8249,37.8691,37.7101,37.8691,63900.0
2006-05-09 12:30:00,42.85,42.88,42.78,42.87,41800.0,37.8691,37.8956,37.8073,37.8868,41800.0
2006-05-09 12:40:00,42.88,42.98,42.84,42.94,56800.0,37.8956,37.984,37.8603,37.9487,56800.0
2006-05-09 12:50:00,42.94,42.94,42.78,42.9,54000.0,37.9487,37.9487,37.8073,37.9133,54000.0
2006-05-09 13:00:00,42.91,42.95,42.78,42.78,41000.0,37.9222,37.9575,37.8073,37.8073,41000.0
2006-05-09 13:10:00,42.78,42.93,42.75,42.91,46900.0,37.8073,37.9398,37.7808,37.9222,46900.0
2006-05-09 13:20:00,42.92,42.99,42.92,42.99,32800.0,37.931,37.9929,37.931,37.9929,32800.0
2006-05-09 13:30:00,42.99,43.15,42.99,43.07,78400.0,37.9929,38.1343,37.9929,38.0636,78400.0
2006-05-09 13:40:00,43.08,43.21,43.06,43.17,44000.0,38.0724,38.1873,38.0547,38.1519,44000.0
2006-05-09 13:50:00,43.17,43.21,43.04,43.05,42400.0,38.1519,38.1873,38.0371,38.0459,42400.0
2006-05-09 14:00:00,43.05,43.13,43.04,43.12,35500.0,38.0459,38.1166,38.0371,38.1078,35500.0
2006-05-09 14:10:00,43.12,43.18,43.11,43.13,51500.0,38.1078,38.1608,38.0989,38.1166,51500.0
2006-05-09 14:20:00,43.13,43.13,42.9,42.97,54500.0,38.1166,38.1166,37.9133,37.9752,54500.0
2006-05-09 14:30:00,42.97,43.0,42.91,42.96,50700.0,37.9752,38.0017,37.9222,37.9664,50700.0
2006-05-09 14:40:00,42.95,43.1,42.95,43.06,47800.0,37.9575,38.0901,37.9575,38.0547,47800.0
2006-05-09 14:50:00,43.06,43.1,43.03,43.06,50200.0,38.0547,38.0901,38.0282,38.0547,50200.0
2006-05-09 15:00:00,43.07,43.1,43.05,43.05,62800.0,38.0636,38.0901,38.0459,38.0459,62800.0
2006-05-09 15:10:00,43.04,43.04,42.96,43.0,36900.0,38.0371,38.0371,37.9664,38.0017,36900.0
2006-05-09 15:20:00,43.0,43.18,43.0,43.15,111000.0,38.0017,38.1608,38.0017,38.1343,111000.0
2006-05-09 15:30:00,43.16,43.31,43.1,43.21,117700.0,38.1431,38.2757,38.0901,38.1873,117700.0
2006-05-09 15:40:00,43.21,43.22,43.08,43.08,99400.0,38.1873,38.1961,38.0724,38.0724,99400.0
2006-05-09 15:50:00,43.09,43.09,43.07,43.08,120500.0,38.0812,38.0812,38.0636,38.0724,120500.0
2006-05-10 09:30:00,43.28,43.7,43.28,43.68,90200.0,38.2492,38.6203,38.2492,38.6027,90200.0
2006-05-10 09:40:00,43.69,44.13,43.65,44.12,102500.0,38.6115,39.0004,38.5761,38.9915,102500.0
2006-05-10 09:50:00,44.13,44.13,43.84,44.02,99200.0,39.0004,39.0004,38.7441,38.9031,99200.0
2006-05-10 10:00:00,44.01,44.36,44.0,44.3,144900.0,38.8943,39.2036,38.8855,39.1506,144900.0
2006-05-10 10:10:00,44.35,44.69,44.34,44.47,118100.0,39.1948,39.4953,39.1859,39.3008,118100.0
2006-05-10 10:20:00,44.48,44.56,44.35,44.44,70400.0,39.3097,39.3804,39.1948,39.2743,70400.0
2006-05-10 10:30:00,44.45,44.45,44.23,44.35,131600.0,39.2832,39.2832,39.0887,39.1948,131600.0
2006-05-10 10:40:00,44.36,44.44,44.33,44.42,80000.0,39.2036,39.2743,39.1771,39.2566,80000.0
2006-05-10 10:50:00,44.44,44.44,44.33,44.39,53700.0,39.2743,39.2743,39.1771,39.2301,53700.0
2006-05-10 11:00:00,44.39,44.47,44.27,44.29,90300.0,39.2301,39.3008,39.1241,39.1418,90300.0
2006-05-10 11:10:00,44.29,44.29,44.15,44.15,82900.0,39.1418,39.1418,39.018,39.018,82900.0
2006-05-10 11:20:00,44.15,44.16,44.04,44.04,96400.0,39.018,39.0269,38.9208,38.9208,96400.0
2006-05-10 11:30:00,44.04,44.3,44.03,44.22,68100.0,38.9208,39.1506,38.912,39.0799,68100.0
2006-05-10 11:40:00,44.22,44.3,44.19,44.2,84100.0,39.0799,39.1506,39.0534,39.0622,84100.0
2006-05-10 11:50:00,44.2,44.22,44.16,44.21,46400.0,39.0622,39.0799,39.0269,39.0711,46400.0
2006-05-10 12:00:00,44.22,44.31,44.2,44.3,46800.0,39.0799,39.1594,39.0622,39.1506,46800.0
2006-05-10 12:10:00,44.3,44.56,44.29,44.48,129100.0,39.1506,39.3804,39.1418,39.3097,129100.0
2006-05-10 12:20:00,44.46,44.48,44.36,44.4,108200.0,39.292,39.3097,39.2036,39.239,108200.0
2006-05-10 12:30:00,44.4,44.56,44.38,44.54,148400.0,39.239,39.3804,39.2213,39.3627,148400.0
2006-05-10 12:40:00,44.54,44.68,44.53,44.65,104500.0,39.3627,39.4864,39.3539,39.4599,104500.0
2006-05-10 12:50:00,44.65,44.75,44.64,44.68,76500.0,39.4599,39.5483,39.4511,39.4864,76500.0
2006-05-10 13:00:00,44.68,44.73,44.63,44.71,145300.0,39.4864,39.5306,39.4422,39.5129,145300.0
2006-05-10 13:10:00,44.72,44.77,44.64,44.68,72600.0,39.5218,39.566,39.4511,39.4864,72600.0
2006-05-10 13:20:00,44.68,44.78,44.67,44.72,72900.0,39.4864,39.5748,39.4776,39.5218,72900.0
2006-05-10 13:30:00,44.74,44.86,44.71,44.82,103600.0,39.5394,39.6455,39.5129,39.6101,103600.0
2006-05-10 13:40:00,44.8,44.84,44.73,44.75,98100.0,39.5925,39.6278,39.5306,39.5483,98100.0
2006-05-10 13:50:00,44.75,44.88,44.74,44.84,81500.0,39.5483,39.6632,39.5394,39.6278,81500.0
2006-05-10 14:00:00,44.85,44.85,44.55,44.56,105500.0,39.6367,39.6367,39.3715,39.3804,105500.0
2006-05-10 14:10:00,44.55,44.55,44.3,44.44,139200.0,39.3715,39.3715,39.1506,39.2743,139200.0
2006-05-10 14:20:00,44.47,44.52,44.23,44.23,89200.0,39.3008,39.345,39.0887,39.0887,89200.0
2006-05-10 14:30:00,44.24,44.87,44.23,44.81,72800.0,39.0976,39.6543,39.0887,39.6013,72800.0
2006-05-10 14:40:00,44.8,45.09,44.68,45.08,128900.0,39.5925,39.8488,39.4864,39.8399,128900.0
2006-05-10 14:50:00,45.08,45.23,44.97,45.09,112600.0,39.8399,39.9725,39.7427,39.8488,112600.0
2006-05-10 15:00:00,45.08,45.23,45.06,45.12,99500.0,39.8399,39.9725,39.8222,39.8753,99500.0
2006-05-10 15:10:00,45.11,45.12,44.94,44.98,90200.0,39.8664,39.8753,39.7162,39.7515,90200.0
2006-05-10 15:20:00,44.98,45.08,44.91,44.92,97700.0,39.7515,39.8399,39.6897,39.6985,97700.0
2006-05-10 15:30:00,44.92,45.02,44.88,44.9,116400.0,39.6985,39.7869,39.6632,39.6808,116400.0
2006-05-10 15:40:00,44.89,44.92,44.86,44.91,124200.0,39.672,39.6985,39.6455,39.6897,124200.0
2006-05-10 15:50:00,44.91,45.06,44.9,44.98,169000.0,39.6897,39.8222,39.6808,39.7515,169000.0
2006-05-11 09:30:00,44.99,44.99,44.62,44.85,150600.0,39.7604,39.7604,39.4334,39.6367,150600.0
2006-05-11 09:40:00,44.85,44.85,44.63,44.75,141400.0,39.6367,39.6367,39.4422,39.5483,141400.0
2006-05-11 09:50:00,44.67,44.67,44.28,44.28,105700.0,39.4776,39.4776,39.1329,39.1329,105700.0
2006-05-11 10:00:00,44.28,44.47,44.17,44.27,66500.0,39.1329,39.3008,39.0357,39.1241,66500.0
2006-05-11 10:10:00,44.28,44.53,44.18,44.46,132300.0,39.1329,39.3539,39.0445,39.292,132300.0
2006-05-11 10:20:00,44.48,44.99,44.48,44.98,98800.0,39.3097,39.7604,39.3097,39.7515,98800.0
2006-05-11 10:30:00,44.98,45.13,44.94,44.96,143000.0,39.7515,39.8841,39.7162,39.7339,143000.0
2006-05-11 10:40:00,44.95,45.05,44.77,44.77,65100.0,39.725,39.8134,39.566,39.566,65100.0
2006-05-11 10:50:00,44.78,44.91,44.7,44.84,62100.0,39.5748,39.6897,39.5041,39.6278,62100.0
2006-05-11 11:00:00,44.84,44.94,44.82,44.86,84200.0,39.6278,39.7162,39.6101,39.6455,84200.0
2006-05-11 11:10:00,44.84,44.84,44.64,44.64,59700.0,39.6278,39.6278,39.4511,39.4511,59700.0
2006-05-11 11:20:00,44.64,44.82,44.64,44.73,42400.0,39.4511,39.6101,39.4511,39.5306,42400.0
2006-05-11 11:30:00,44.73,44.73,44.51,44.51,39000.0,39.5306,39.5306,39.3362,39.3362,39000.0
2006-05-11 11:40:00,44.5,44.56,44.4,44.47,37300.0,39.3273,39.3804,39.239,39.3008,37300.0
2006-05-11 11:50:00,44.46,44.63,44.42,44.59,62700.0,39.292,39.4422,39.2566,39.4069,62700.0
2006-05-11 12:00:00,44.62,44.62,44.5,44.5,49200.0,39.4334,39.4334,39.3273,39.3273,49200.0
2006-05-11 12:10:00,44.46,44.47,44.37,44.46,24100.0,39.292,39.3008,39.2125,39.292,24100.0
2006-05-11 12:20:00,44.44,44.44,44.25,44.25,37100.0,39.2743,39.2743,39.1064,39.1064,37100.0
2006-05-11 12:30:00,44.25,44.3,44.15,44.27,69400.0,39.1064,39.1506,39.018,39.1241,69400.0
2006-05-11 12:40:00,44.29,44.3,44.2,44.23,36600.0,39.1418,39.1506,39.0622,39.0887,36600.0
2006-05-11 12:50:00,44.24,44.43,44.23,44.42,108600.0,39.0976,39.2655,39.0887,39.2566,108600.0
2006-05-11 13:00:00,44.4,44.62,44.4,44.5,25300.0,39.239,39.4334,39.239,39.3273,25300.0
2006-05-11 13:10:00,44.5,44.5,44.32,44.32,16800.0,39.3273,39.3273,39.1683,39.1683,16800.0
2006-05-11 13:20:00,44.31,44.45,44.26,44.4,27100.0,39.1594,39.2832,39.1152,39.239,27100.0
2006-05-11 13:30:00,44.4,44.57,44.4,44.51,25300.0,39.239,39.3892,39.239,39.3362,25300.0
2006-05-11 13:40:00,44.51,44.57,44.49,44.57,20500.0,39.3362,39.3892,39.3185,39.3892,20500.0
2006-05-11 13:50:00,44.59,44.75,44.59,44.73,27000.0,39.4069,39.5483,39.4069,39.5306,27000.0
2006-05-11 14:00:00,44.74,44.78,44.7,44.7,45100.0,39.5394,39.5748,39.5041,39.5041,45100.0
2006-05-11 14:10:00,44.71,44.72,44.68,44.72,80300.0,39.5129,39.5218,39.4864,39.5218,80300.0
2006-05-11 14:20:00,44.72,44.78,44.7,44.78,78500.0,39.5218,39.5748,39.5041,39.5748,78500.0
2006-05-11 14:30:00,44.78,44.84,44.76,44.84,34000.0,39.5748,39.6278,39.5571,39.6278,34000.0
2006-05-11 14:40:00,44.83,44.85,44.78,44.81,32900.0,39.619,39.6367,39.5748,39.6013,32900.0
2006-05-11 14:50:00,44.8,44.85,44.72,44.75,55600.0,39.5925,39.6367,39.5218,39.5483,55600.0
2006-05-11 15:00:00,44.74,44.81,44.7,44.7,43100.0,39.5394,39.6013,39.5041,39.5041,43100.0
2006-05-11 15:10:00,44.7,44.84,44.7,44.76,36500.0,39.5041,39.6278,39.5041,39.5571,36500.0
2006-05-11 15:20:00,44.76,44.79,44.71,44.71,85700.0,39.5571,39.5836,39.5129,39.5129,85700.0
2006-05-11 15:30:00,44.71,44.79,44.62,44.72,123000.0,39.5129,39.5836,39.4334,39.5218,123000.0
2006-05-11 15:40:00,44.7,44.75,44.68,44.7,66200.0,39.5041,39.5483,39.4864,39.5041,66200.0
2006-05-11 15:50:00,44.68,44.87,44.65,44.8,79900.0,39.4864,39.6543,39.4599,39.5925,79900.0
2006-05-12 09:30:00,44.4,44.41,44.05,44.29,69100.0,39.239,39.2478,38.9296,39.1418,69100.0
2006-05-12 09:40:00,44.29,44.4,44.2,44.35,44400.0,39.1418,39.239,39.0622,39.1948,44400.0
2006-05-12 09:50:00,44.37,44.53,44.34,44.5,104000.0,39.2125,39.3539,39.1859,39.3273,104000.0
2006-05-12 10:00:00,44.5,44.81,44.35,44.59,145300.0,39.3273,39.6013,39.1948,39.4069,145300.0
2006-05-12 10:10:00,44.64,44.72,44.54,44.54,49400.0,39.4511,39.5218,39.3627,39.3627,49400.0
2006-05-12 10:20:00,44.54,44.54,44.37,44.4,45800.0,39.3627,39.3627,39.2125,39.239,45800.0
2006-05-12 10:30:00,44.42,44.71,44.35,44.71,33100.0,39.2566,39.5129,39.1948,39.5129,33100.0
2006-05-12 10:40:00,44.71,44.83,44.57,44.57,37600.0,39.5129,39.619,39.3892,39.3892,37600.0
2006-05-12 10:50:00,44.59,44.7,44.49,44.68,35600.0,39.4069,39.5041,39.3185,39.4864,35600.0
2006-05-12 11:00:00,44.68,44.83,44.55,44.56,50600.0,39.4864,39.619,39.3715,39.3804,50600.0
2006-05-12 11:10:00,44.56,44.62,44.54,44.62,32500.0,39.3804,39.4334,39.3627,39.4334,32500.0
2006-05-12 11:20:00,44.62,44.7,44.58,44.62,26700.0,39.4334,39.5041,39.398,39.4334,26700.0
2006-05-12 11:30:00,44.62,44.62,44.48,44.53,33900.0,39.4334,39.4334,39.3097,39.3539,33900.0
2006-05-12 11:40:00,44.53,44.79,44.52,44.77,40600.0,39.3539,39.5836,39.345,39.566,40600.0
2006-05-12 11:50:00,44.79,44.9,44.79,44.87,38600.0,39.5836,39.6808,39.5836,39.6543,38600.0
2006-05-12 12:00:00,44.9,45.15,44.87,45.15,64700.0,39.6808,39.9018,39.6543,39.9018,64700.0
2006-05-12 12:10:00,45.15,45.15,45.01,45.04,45900.0,39.9018,39.9018,39.7781,39.8046,45900.0
2006-05-12 12:20:00,45.04,45.06,44.8,44.85,39000.0,39.8046,39.8222,39.5925,39.6367,39000.0
2006-05-12 12:30:00,44.84,44.84,44.6,44.79,36500.0,39.6278,39.6278,39.4157,39.5836,36500.0
2006-05-12 12:40:00,44.8,44.94,44.77,44.94,47000.0,39.5925,39.7162,39.566,39.7162,47000.0
2006-05-12 12:50:00,44.92,44.92,44.72,44.8,23300.0,39.6985,39.6985,39.5218,39.5925,23300.0
2006-05-12 13:00:00,44.78,44.8,44.74,44.76,129300.0,39.5748,39.5925,39.5394,39.5571,129300.0
2006-05-12 13:10:00,44.76,44.8,44.75,44.79,36600.0,39.5571,39.5925,39.5483,39.5836,36600.0
2006-05-12 13:20:00,44.8,44.8,44.77,44.78,25000.0,39.5925,39.5925,39.566,39.5748,25000.0
2006-05-12 13:30:00,44.79,44.8,44.75,44.75,26800.0,39.5836,39.5925,39.5483,39.5483,26800.0
2006-05-12 13:40:00,44.77,44.8,44.75,44.78,18600.0,39.566,39.5925,39.5483,39.5748,18600.0
2006-05-12 13:50:00,44.79,44.81,44.75,44.8,44900.0,39.5836,39.6013,39.5483,39.5925,44900.0
2006-05-12 14:00:00,44.81,44.93,44.79,44.91,20400.0,39.6013,39.7074,39.5836,39.6897,20400.0
2006-05-12 14:10:00,44.92,45.08,44.9,44.98,27400.0,39.6985,39.8399,39.6808,39.7515,27400.0
2006-05-12 14:20:00,44.98,45.1,44.95,45.07,23900.0,39.7515,39.8576,39.725,39.8311,23900.0
2006-05-12 14:30:00,45.07,45.12,45.05,45.07,27800.0,39.8311,39.8753,39.8134,39.8311,27800.0
2006-05-12 14:40:00,45.08,45.08,44.92,44.98,16200.0,39.8399,39.8399,39.6985,39.7515,16200.0
2006-05-12 14:50:00,44.98,45.0,44.91,44.93,32200.0,39.7515,39.7692,39.6897,39.7074,32200.0
2006-05-12 15:00:00,44.94,45.08,44.92,45.05,34900.0,39.7162,39.8399,39.6985,39.8134,34900.0
2006-05-12 15:10:00,45.04,45.1,44.99,45.09,46100.0,39.8046,39.8576,39.7604,39.8488,46100.0
2006-05-12 15:20:00,45.07,45.12,45.0,45.0,34500.0,39.8311,39.8753,39.7692,39.7692,34500.0
2006-05-12 15:30:00,45.0,45.06,44.97,45.04,66100.0,39.7692,39.8222,39.7427,39.8046,66100.0
2006-05-12 15:40:00,45.04,45.04,44.9,44.9,121200.0,39.8046,39.8046,39.6808,39.6808,121200.0
2006-05-12 15:50:00,44.89,44.9,44.78,44.9,73300.0,39.672,39.6808,39.5748,39.6808,73300.0
2006-05-15 09:30:00,44.75,45.0,44.56,44.76,39400.0,39.5483,39.7692,39.3804,39.5571,39400.0
2006-05-15 09:40:00,44.74,44.99,44.7,44.83,46600.0,39.5394,39.7604,39.5041,39.619,46600.0
2006-05-15 09:50:00,44.84,44.96,44.8,44.81,75700.0,39.6278,39.7339,39.5925,39.6013,75700.0
2006-05-15 10:00:00,44.8,44.92,44.74,44.87,74000.0,39.5925,39.6985,39.5394,39.6543,74000.0
2006-05-15 10:10:00,44.87,45.23,44.83,45.21,53000.0,39.6543,39.9725,39.619,39.9548,53000.0
2006-05-15 10:20:00,45.21,45.41,45.0,45.1,80400.0,39.9548,40.1316,39.7692,39.8576,80400.0
2006-05-15 10:30:00,45.09,45.13,45.0,45.11,26900.0,39.8488,39.8841,39.7692,39.8664,26900.0
2006-05-15 10:40:00,45.11,45.24,45.05,45.19,110700.0,39.8664,39.9813,39.8134,39.9371,110700.0
2006-05-15 10:50:00,45.18,45.2,45.08,45.14,46500.0,39.9283,39.946,39.8399,39.8929,46500.0
2006-05-15 11:00:00,45.13,45.22,45.07,45.16,34400.0,39.8841,39.9636,39.8311,39.9106,34400.0
2006-05-15 11:10:00,45.16,45.19,45.11,45.14,31900.0,39.9106,39.9371,39.8664,39.8929,31900.0
2006-05-15 11:20:00,45.15,45.17,45.1,45.13,32900.0,39.9018,39.9195,39.8576,39.8841,32900.0
2006-05-15 11:30:00,45.13,45.19,45.1,45.17,23000.0,39.8841,39.9371,39.8576,39.9195,23000.0
2006-05-15 11:40:00,45.15,45.16,45.1,45.14,39200.0,39.9018,39.9106,39.8576,39.8929,39200.0
2006-05-15 11:50:00,45.14,45.14,45.03,45.03,13400.0,39.8929,39.8929,39.7957,39.7957,13400.0
2006-05-15 12:00:00,45.06,45.15,45.05,45.05,13900.0,39.8222,39.9018,39.8134,39.8134,13900.0
2006-05-15 12:10:00,45.05,45.08,44.97,45.0,14000.0,39.8134,39.8399,39.7427,39.7692,14000.0
2006-05-15 12:20:00,45.0,45.13,44.99,45.11,17200.0,39.7692,39.8841,39.7604,39.8664,17200.0
2006-05-15 12:30:00,45.11,45.16,45.04,45.05,16300.0,39.8664,39.9106,39.8046,39.8134,16300.0
2006-05-15 12:40:00,45.07,45.1,45.01,45.1,12400.0,39.8311,39.8576,39.7781,39.8576,12400.0
2006-05-15 12:50:00,45.09,45.11,45.01,45.07,11600.0,39.8488,39.8664,39.7781,39.8311,11600.0
2006-05-15 13:00:00,45.05,45.11,45.0,45.08,22200.0,39.8134,39.8664,39.7692,39.8399,22200.0
2006-05-15 13:10:00,45.08,45.12,45.01,45.01,10100.0,39.8399,39.8753,39.7781,39.7781,10100.0
2006-05-15 13:20:00,45.0,45.06,44.95,44.98,34300.0,39.7692,39.8222,39.725,39.7515,34300.0
2006-05-15 13:30:00,45.02,45.05,44.95,44.99,50700.0,39.7869,39.8134,39.725,39.7604,50700.0
2006-05-15 13:40:00,44.98,45.01,44.86,44.89,19100.0,39.7515,39.7781,39.6455,39.672,19100.0
2006-05-15 13:50:00,44.92,44.92,44.75,44.82,18700.0,39.6985,39.6985,39.5483,39.6101,18700.0
2006-05-15 14:00:00,44.82,44.87,44.79,44.81,22500.0,39.6101,39.6543,39.5836,39.6013,22500.0
2006-05-15 14:10:00,44.8,44.83,44.56,44.7,15500.0,39.5925,39.619,39.3804,39.5041,15500.0
2006-05-15 14:20:00,44.72,44.88,44.69,44.87,19200.0,39.5218,39.6632,39.4953,39.6543,19200.0
2006-05-15 14:30:00,44.87,45.06,44.86,45.05,22200.0,39.6543,39.8222,39.6455,39.8134,22200.0
2006-05-15 14:40:00,45.04,45.05,44.8,44.8,26700.0,39.8046,39.8134,39.5925,39.5925,26700.0
2006-05-15 14:50:00,44.81,44.9,44.76,44.81,20700.0,39.6013,39.6808,39.5571,39.6013,20700.0
2006-05-15 15:00:00,44.78,44.9,44.76,44.9,22500.0,39.5748,39.6808,39.5571,39.6808,22500.0
2006-05-15 15:10:00,44.9,45.01,44.88,44.98,36700.0,39.6808,39.7781,39.6632,39.7515,36700.0
2006-05-15 15:20:00,44.98,45.0,44.89,45.0,28200.0,39.7515,39.7692,39.672,39.7692,28200.0
2006-05-15 15:30:00,45.01,45.1,44.99,45.03,40300.0,39.7781,39.8576,39.7604,39.7957,40300.0
2006-05-15 15:40:00,45.02,45.22,45.02,45.2,49000.0,39.7869,39.9636,39.7869,39.946,49000.0
2006-05-15 15:50:00,45.2,45.25,45.17,45.17,50300.0,39.946,39.9902,39.9195,39.9195,50300.0
2006-05-16 09:30:00,45.08,45.35,45.02,45.06,42000.0,39.8399,40.0785,39.7869,39.8222,42000.0
2006-05-16 09:40:00,45.02,45.49,45.02,45.45,48800.0,39.7869,40.2023,39.7869,40.1669,48800.0
2006-05-16 09:50:00,45.45,45.72,45.37,45.59,51900.0,40.1669,40.4055,40.0962,40.2906,51900.0
2006-05-16 10:00:00,45.6,45.94,45.55,45.9,70700.0,40.2995,40.6,40.2553,40.5646,70700.0
2006-05-16 10:10:00,45.9,46.08,45.76,45.85,68400.0,40.5646,40.7237,40.4409,40.5204,68400.0
2006-05-16 10:20:00,45.85,46.26,45.85,46.19,77000.0,40.5204,40.8828,40.5204,40.8209,77000.0
2006-05-16 10:30:00,46.19,46.2,45.95,46.02,70000.0,40.8209,40.8297,40.6088,40.6707,70000.0
2006-05-16 10:40:00,46.03,46.2,46.01,46.2,62600.0,40.6795,40.8297,40.6618,40.8297,62600.0
2006-05-16 10:50:00,46.19,46.2,46.07,46.13,55200.0,40.8209,40.8297,40.7148,40.7679,55200.0
2006-05-16 11:00:00,46.12,46.63,46.09,46.61,152300.0,40.759,41.2098,40.7325,41.1921,152300.0
2006-05-16 11:10:00,46.6,46.65,46.36,46.44,154000.0,41.1832,41.2274,40.9711,41.0418,154000.0
2006-05-16 11:20:00,46.44,46.5,46.41,46.45,45500.0,41.0418,41.0949,41.0153,41.0507,45500.0
2006-05-16 11:30:00,46.45,46.58,46.45,46.55,64000.0,41.0507,41.1656,41.0507,41.1391,64000.0
2006-05-16 11:40:00,46.54,46.55,46.34,46.34,34200.0,41.1302,41.1391,40.9535,40.9535,34200.0
2006-05-16 11:50:00,46.36,46.47,46.35,46.4,26300.0,40.9711,41.0683,40.9623,41.0065,26300.0
2006-05-16 12:00:00,46.39,46.51,46.35,46.45,91500.0,40.9976,41.1037,40.9623,41.0507,91500.0
2006-05-16 12:10:00,46.45,46.46,46.3,46.32,22100.0,41.0507,41.0595,40.9181,40.9358,22100.0
2006-05-16 12:20:00,46.32,46.37,46.28,46.37,27600.0,40.9358,40.98,40.9004,40.98,27600.0
2006-05-16 12:30:00,46.36,46.43,46.3,46.35,19600.0,40.9711,41.033,40.9181,40.9623,19600.0
2006-05-16 12:40:00,46.37,46.45,46.31,46.45,19100.0,40.98,41.0507,40.9269,41.0507,19100.0
2006-05-16 12:50:00,46.48,46.59,46.45,46.55,52400.0,41.0772,41.1744,41.0507,41.1391,52400.0
2006-05-16 13:00:00,46.55,46.58,46.37,46.41,45100.0,41.1391,41.1656,40.98,41.0153,45100.0
2006-05-16 13:10:00,46.43,46.46,46.35,46.38,34700.0,41.033,41.0595,40.9623,40.9888,34700.0
2006-05-16 13:20:00,46.38,46.48,46.37,46.46,35500.0,40.9888,41.0772,40.98,41.0595,35500.0
2006-05-16 13:30:00,46.47,46.59,46.46,46.56,49200.0,41.0683,41.1744,41.0595,41.1479,49200.0
2006-05-16 13:40:00,46.57,46.67,46.5,46.62,53900.0,41.1567,41.2451,41.0949,41.2009,53900.0
2006-05-16 13:50:00,46.62,46.7,46.59,46.7,47900.0,41.2009,41.2716,41.1744,41.2716,47900.0
2006-05-16 14:00:00,46.69,46.69,46.54,46.58,55000.0,41.2628,41.2628,41.1302,41.1656,55000.0
2006-05-16 14:10:00,46.58,46.59,46.53,46.54,29400.0,41.1656,41.1744,41.1214,41.1302,29400.0
2006-05-16 14:20:00,46.55,46.65,46.53,46.65,36000.0,41.1391,41.2274,41.1214,41.2274,36000.0
2006-05-16 14:30:00,46.63,46.81,46.63,46.81,47700.0,41.2098,41.3688,41.2098,41.3688,47700.0
2006-05-16 14:40:00,46.81,46.87,46.74,46.79,38000.0,41.3688,41.4219,41.307,41.3512,38000.0
2006-05-16 14:50:00,46.79,46.85,46.75,46.84,44700.0,41.3512,41.4042,41.3158,41.3953,44700.0
2006-05-16 15:00:00,46.85,46.94,46.85,46.85,75300.0,41.4042,41.4837,41.4042,41.4042,75300.0
2006-05-16 15:10:00,46.86,46.86,46.68,46.73,21000.0,41.413,41.413,41.2539,41.2981,21000.0
2006-05-16 15:20:00,46.72,46.73,46.57,46.63,54500.0,41.2893,41.2981,41.1567,41.2098,54500.0
2006-05-16 15:30:00,46.63,46.73,46.58,46.73,58600.0,41.2098,41.2981,41.1656,41.2981,58600.0
2006-05-16 15:40:00,46.74,46.92,46.73,46.92,133800.0,41.307,41.466,41.2981,41.466,133800.0
2006-05-16 15:50:00,46.93,47.03,46.92,47.02,297700.0,41.4749,41.5633,41.466,41.5544,297700.0
2006-05-17 09:30:00,46.72,47.22,46.6,47.14,86600.0,41.2893,41.7312,41.1832,41.6605,86600.0
2006-05-17 09:40:00,47.19,47.75,47.19,47.58,89700.0,41.7047,42.1996,41.7047,42.0493,89700.0
2006-05-17 09:50:00,47.58,47.88,47.57,47.66,72400.0,42.0493,42.3145,42.0405,42.12,72400.0
2006-05-17 10:00:00,47.69,47.7,47.34,47.41,95500.0,42.1465,42.1554,41.8372,41.8991,95500.0
2006-05-17 10:10:00,47.35,47.64,47.15,47.62,97800.0,41.8461,42.1023,41.6693,42.0847,97800.0
2006-05-17 10:20:00,47.63,47.9,47.63,47.81,94700.0,42.0935,42.3321,42.0935,42.2526,94700.0
2006-05-17 10:30:00,47.81,47.95,47.81,47.93,74600.0,42.2526,42.3763,42.2526,42.3586,74600.0
2006-05-17 10:40:00,47.94,48.09,47.88,47.97,96000.0,42.3675,42.5,42.3145,42.394,96000.0
2006-05-17 10:50:00,47.97,48.09,47.8,47.88,70700.0,42.394,42.5,42.2438,42.3145,70700.0
2006-05-17 11:00:00,47.87,48.0,47.87,48.0,115200.0,42.3056,42.4205,42.3056,42.4205,115200.0
2006-05-17 11:10:00,47.99,48.04,47.92,48.03,95600.0,42.4117,42.4559,42.3498,42.447,95600.0
2006-05-17 11:20:00,48.03,48.04,47.53,47.55,150000.0,42.447,42.4559,42.0051,42.0228,150000.0
2006-05-17 11:30:00,47.55,47.9,47.23,47.3,214300.0,42.0228,42.3321,41.74,41.8019,214300.0
2006-05-17 11:40:00,47.3,47.37,47.25,47.26,106800.0,41.8019,41.8637,41.7577,41.7665,106800.0
2006-05-17 11:50:00,47.26,47.38,47.25,47.3,76800.0,41.7665,41.8726,41.7577,41.8019,76800.0
2006-05-17 12:00:00,47.3,47.36,47.3,47.34,48500.0,41.8019,41.8549,41.8019,41.8372,48500.0
2006-05-17 12:10:00,47.34,47.38,47.28,47.38,44500.0,41.8372,41.8726,41.7842,41.8726,44500.0
2006-05-17 12:20:00,47.39,47.4,47.25,47.37,34600.0,41.8814,41.8902,41.7577,41.8637,34600.0
2006-05-17 12:30:00,47.38,47.58,47.38,47.58,27500.0,41.8726,42.0493,41.8726,42.0493,27500.0
2006-05-17 12:40:00,47.58,47.66,47.51,47.61,31800.0,42.0493,42.12,41.9875,42.0758,31800.0
2006-05-17 12:50:00,47.62,47.77,47.54,47.71,30300.0,42.0847,42.2172,42.014,42.1642,30300.0
2006-05-17 13:00:00,47.71,47.83,47.71,47.73,23200.0,42.1642,42.2703,42.1642,42.1819,23200.0
2006-05-17 13:10:00,47.72,47.72,47.49,47.49,15700.0,42.1731,42.1731,41.9698,41.9698,15700.0
2006-05-17 13:20:00,47.51,47.59,47.48,47.53,23400.0,41.9875,42.0582,41.9609,42.0051,23400.0
2006-05-17 13:30:00,47.53,47.6,47.51,47.54,32500.0,42.0051,42.067,41.9875,42.014,32500.0
2006-05-17 13:40:00,47.53,47.68,47.52,47.68,17700.0,42.0051,42.1377,41.9963,42.1377,17700.0
2006-05-17 13:50:00,47.67,47.88,47.66,47.78,39100.0,42.1289,42.3145,42.12,42.2261,39100.0
2006-05-17 14:00:00,47.81,47.81,47.67,47.68,34400.0,42.2526,42.2526,42.1289,42.1377,34400.0
2006-05-17 14:10:00,47.68,47.77,47.57,47.77,35500.0,42.1377,42.2172,42.0405,42.2172,35500.0
2006-05-17 14:20:00,47.78,47.92,47.71,47.92,33900.0,42.2261,42.3498,42.1642,42.3498,33900.0
2006-05-17 14:30:00,47.93,47.93,47.74,47.78,35400.0,42.3586,42.3586,42.1907,42.2261,35400.0
2006-05-17 14:40:00,47.78,47.88,47.74,47.8,37500.0,42.2261,42.3145,42.1907,42.2438,37500.0
2006-05-17 14:50:00,47.78,47.85,47.7,47.76,43000.0,42.2261,42.2879,42.1554,42.2084,43000.0
2006-05-17 15:00:00,47.75,47.95,47.75,47.95,34600.0,42.1996,42.3763,42.1996,42.3763,34600.0
2006-05-17 15:10:00,47.97,47.98,47.76,47.84,62700.0,42.394,42.4028,42.2084,42.2791,62700.0
2006-05-17 15:20:00,47.83,47.91,47.78,47.83,45300.0,42.2703,42.341,42.2261,42.2703,45300.0
2006-05-17 15:30:00,47.81,47.89,47.74,47.76,92400.0,42.2526,42.3233,42.1907,42.2084,92400.0
2006-05-17 15:40:00,47.76,47.9,47.68,47.75,114600.0,42.2084,42.3321,42.1377,42.1996,114600.0
2006-05-17 15:50:00,47.76,47.83,47.71,47.77,159100.0,42.2084,42.2703,42.1642,42.2172,159100.0
2006-05-18 09:30:00,47.85,47.89,47.29,47.6,43400.0,42.2879,42.3233,41.793,42.067,43400.0
2006-05-18 09:40:00,47.64,47.98,47.6,47.98,107300.0,42.1023,42.4028,42.067,42.4028,107300.0
2006-05-18 09:50:00,47.96,48.02,47.76,48.0,83300.0,42.3852,42.4382,42.2084,42.4205,83300.0
2006-05-18 10:00:00,48.01,48.01,47.84,47.93,67000.0,42.4293,42.4293,42.2791,42.3586,67000.0
2006-05-18 10:10:00,47.93,48.15,47.88,48.03,77100.0,42.3586,42.5531,42.3145,42.447,77100.0
2006-05-18 10:20:00,48.04,48.27,48.04,48.12,66900.0,42.4559,42.6591,42.4559,42.5266,66900.0
2006-05-18 10:30:00,48.13,48.21,48.05,48.13,29400.0,42.5354,42.6061,42.4647,42.5354,29400.0
2006-05-18 10:40:00,48.13,48.16,47.92,47.93,39100.0,42.5354,42.5619,42.3498,42.3586,39100.0
2006-05-18 10:50:00,47.92,47.93,47.63,47.7,62900.0,42.3498,42.3586,42.0935,42.1554,62900.0
2006-05-18 11:00:00,47.71,47.85,47.71,47.83,118600.0,42.1642,42.2879,42.1642,42.2703,118600.0
2006-05-18 11:10:00,47.83,47.84,47.64,47.67,49200.0,42.2703,42.2791,42.1023,42.1289,49200.0
2006-05-18 11:20:00,47.68,47.99,47.65,47.99,54900.0,42.1377,42.4117,42.1112,42.4117,54900.0
2006-05-18 11:30:00,47.97,47.97,47.74,47.75,29800.0,42.394,42.394,42.1907,42.1996,29800.0
2006-05-18 11:40:00,47.75,47.9,47.68,47.84,43700.0,42.1996,42.3321,42.1377,42.2791,43700.0
2006-05-18 11:50:00,47.82,47.84,47.58,47.66,41800.0,42.2614,42.2791,42.0493,42.12,41800.0
2006-05-18 12:00:00,47.65,47.96,47.64,47.9,44600.0,42.1112,42.3852,42.1023,42.3321,44600.0
2006-05-18 12:10:00,47.87,47.89,47.59,47.59,27500.0,42.3056,42.3233,42.0582,42.0582,27500.0
2006-05-18 12:20:00,47.58,47.81,47.55,47.79,32200.0,42.0493,42.2526,42.0228,42.2349,32200.0
2006-05-18 12:30:00,47.79,47.84,47.65,47.84,36600.0,42.2349,42.2791,42.1112,42.2791,36600.0
2006-05-18 12:40:00,47.85,47.86,47.76,47.85,17800.0,42.2879,42.2968,42.2084,42.2879,17800.0
2006-05-18 12:50:00,47.82,47.98,47.82,47.97,15200.0,42.2614,42.4028,42.2614,42.394,15200.0
2006-05-18 13:00:00,47.96,48.02,47.9,47.93,21500.0,42.3852,42.4382,42.3321,42.3586,21500.0
2006-05-18 13:10:00,47.93,48.0,47.83,47.94,24200.0,42.3586,42.4205,42.2703,42.3675,24200.0
2006-05-18 13:20:00,47.96,48.0,47.9,47.99,15400.0,42.3852,42.4205,42.3321,42.4117,15400.0
2006-05-18 13:30:00,47.99,48.06,47.95,48.01,22800.0,42.4117,42.4735,42.3763,42.4293,22800.0
2006-05-18 13:40:00,47.99,48.02,47.9,47.97,13700.0,42.4117,42.4382,42.3321,42.394,13700.0
2006-05-18 13:50:00,47.96,48.02,47.94,47.99,22600.0,42.3852,42.4382,42.3675,42.4117,22600.0
2006-05-18 14:00:00,47.98,48.04,47.88,47.93,21000.0,42.4028,42.4559,42.3145,42.3586,21000.0
2006-05-18 14:10:00,47.95,47.95,47.78,47.91,19700.0,42.3763,42.3763,42.2261,42.341,19700.0
2006-05-18 14:20:00,47.91,48.05,47.9,47.9,26200.0,42.341,42.4647,42.3321,42.3321,26200.0
2006-05-18 14:30:00,47.9,48.05,47.9,48.05,37000.0,42.3321,42.4647,42.3321,42.4647,37000.0
2006-05-18 14:40:00,48.04,48.09,47.96,47.99,16700.0,42.4559,42.5,42.3852,42.4117,16700.0
2006-05-18 14:50:00,48.0,48.06,47.95,48.01,25800.0,42.4205,42.4735,42.3763,42.4293,25800.0
2006-05-18 15:00:00,48.02,48.07,47.97,48.03,28900.0,42.4382,42.4824,42.394,42.447,28900.0
2006-05-18 15:10:00,48.03,48.03,47.79,47.79,30700.0,42.447,42.447,42.2349,42.2349,30700.0
2006-05-18 15:20:00,47.79,47.94,47.62,47.86,52600.0,42.2349,42.3675,42.0847,42.2968,52600.0
2006-05-18 15:30:00,47.87,48.04,47.84,47.95,48900.0,42.3056,42.4559,42.2791,42.3763,48900.0
2006-05-18 15:40:00,47.95,47.97,47.94,47.94,103900.0,42.3763,42.394,42.3675,42.3675,103900.0
2006-05-18 15:50:00,47.94,47.97,47.94,47.95,157300.0,42.3675,42.394,42.3675,42.3763,157300.0
2006-05-19 09:30:00,47.95,47.95,47.54,47.77,241100.0,42.3763,42.3763,42.014,42.2172,241100.0
2006-05-19 09:40:00,47.72,47.86,47.65,47.7,45100.0,42.1731,42.2968,42.1112,42.1554,45100.0
2006-05-19 09:50:00,47.71,47.97,47.71,47.84,45800.0,42.1642,42.394,42.1642,42.2791,45800.0
2006-05-19 10:00:00,47.83,48.04,47.75,48.04,47200.0,42.2703,42.4559,42.1996,42.4559,47200.0
2006-05-19 10:10:00,48.04,48.19,47.82,47.84,54700.0,42.4559,42.5884,42.2614,42.2791,54700.0
2006-05-19 10:20:00,47.82,48.0,47.76,47.94,97700.0,42.2614,42.4205,42.2084,42.3675,97700.0
2006-05-19 10:30:00,47.94,48.02,47.85,47.97,28000.0,42.3675,42.4382,42.2879,42.394,28000.0
2006-05-19 10:40:00,47.95,48.05,47.92,48.01,24400.0,42.3763,42.4647,42.3498,42.4293,24400.0
2006-05-19 10:50:00,48.01,48.01,47.85,47.88,27200.0,42.4293,42.4293,42.2879,42.3145,27200.0
2006-05-19 11:00:00,47.86,47.89,47.75,47.79,74000.0,42.2968,42.3233,42.1996,42.2349,74000.0
2006-05-19 11:10:00,47.78,47.83,47.61,47.61,114600.0,42.2261,42.2703,42.0758,42.0758,114600.0
2006-05-19 11:20:00,47.6,47.77,47.47,47.48,122500.0,42.067,42.2172,41.9521,41.9609,122500.0
2006-05-19 11:30:00,47.48,47.56,47.28,47.35,46700.0,41.9609,42.0316,41.7842,41.8461,46700.0
2006-05-19 11:40:00,47.34,47.38,47.21,47.37,27800.0,41.8372,41.8726,41.7223,41.8637,27800.0
2006-05-19 11:50:00,47.37,47.5,47.34,47.5,56900.0,41.8637,41.9786,41.8372,41.9786,56900.0
2006-05-19 12:00:00,47.5,47.55,47.31,47.41,97200.0,41.9786,42.0228,41.8107,41.8991,97200.0
2006-05-19 12:10:00,47.44,47.48,47.39,47.43,26100.0,41.9256,41.9609,41.8814,41.9168,26100.0
2006-05-19 12:20:00,47.43,47.47,47.39,47.47,25100.0,41.9168,41.9521,41.8814,41.9521,25100.0
2006-05-19 12:30:00,47.49,47.5,47.36,47.43,68400.0,41.9698,41.9786,41.8549,41.9168,68400.0
2006-05-19 12:40:00,47.43,47.58,47.4,47.55,59100.0,41.9168,42.0493,41.8902,42.0228,59100.0
2006-05-19 12:50:00,47.6,47.62,47.49,47.56,28000.0,42.067,42.0847,41.9698,42.0316,28000.0
2006-05-19 13:00:00,47.55,47.65,47.5,47.54,33300.0,42.0228,42.1112,41.9786,42.014,33300.0
2006-05-19 13:10:00,47.54,47.6,47.52,47.56,27800.0,42.014,42.067,41.9963,42.0316,27800.0
2006-05-19 13:20:00,47.58,47.74,47.52,47.68,21800.0,42.0493,42.1907,41.9963,42.1377,21800.0
2006-05-19 13:30:00,47.68,47.73,47.54,47.54,15900.0,42.1377,42.1819,42.014,42.014,15900.0
2006-05-19 13:40:00,47.55,47.74,47.53,47.66,30500.0,42.0228,42.1907,42.0051,42.12,30500.0
2006-05-19 13:50:00,47.68,47.76,47.54,47.65,28500.0,42.1377,42.2084,42.014,42.1112,28500.0
2006-05-19 14:00:00,47.65,47.67,47.58,47.64,21400.0,42.1112,42.1289,42.0493,42.1023,21400.0
2006-05-19 14:10:00,47.64,47.7,47.51,47.51,21300.0,42.1023,42.1554,41.9875,41.9875,21300.0
2006-05-19 14:20:00,47.52,47.59,47.49,47.49,21600.0,41.9963,42.0582,41.9698,41.9698,21600.0
2006-05-19 14:30:00,47.47,47.51,47.42,47.43,26700.0,41.9521,41.9875,41.9079,41.9168,26700.0
2006-05-19 14:40:00,47.4,47.5,47.37,47.48,31000.0,41.8902,41.9786,41.8637,41.9609,31000.0
2006-05-19 14:50:00,47.48,47.49,47.33,47.34,32400.0,41.9609,41.9698,41.8284,41.8372,32400.0
2006-05-19 15:00:00,47.35,47.52,47.34,47.36,30000.0,41.8461,41.9963,41.8372,41.8549,30000.0
2006-05-19 15:10:00,47.36,47.43,47.25,47.4,34000.0,41.8549,41.9168,41.7577,41.8902,34000.0
2006-05-19 15:20:00,47.45,47.65,47.37,47.55,44700.0,41.9344,42.1112,41.8637,42.0228,44700.0
2006-05-19 15:30:00,47.57,47.7,47.5,47.65,36100.0,42.0405,42.1554,41.9786,42.1112,36100.0
2006-05-19 15:40:00,47.65,47.86,47.61,47.71,60400.0,42.1112,42.2968,42.0758,42.1642,60400.0
2006-05-19 15:50:00,47.69,47.86,47.69,47.74,88700.0,42.1465,42.2968,42.1465,42.1907,88700.0
2006-05-22 09:30:00,47.62,47.76,47.33,47.62,56100.0,42.0847,42.2084,41.8284,42.0847,56100.0
2006-05-22 09:40:00,47.71,48.08,47.71,48.06,38000.0,42.1642,42.4912,42.1642,42.4735,38000.0
2006-05-22 09:50:00,48.06,48.19,47.75,48.02,43900.0,42.4735,42.5884,42.1996,42.4382,43900.0
2006-05-22 10:00:00,48.04,48.16,47.8,47.81,43400.0,42.4559,42.5619,42.2438,42.2526,43400.0
2006-05-22 10:10:00,47.82,47.85,47.74,47.78,22000.0,42.2614,42.2879,42.1907,42.2261,22000.0
2006-05-22 10:20:00,47.8,47.89,47.71,47.87,36200.0,42.2438,42.3233,42.1642,42.3056,36200.0
2006-05-22 10:30:00,47.86,48.05,47.86,48.03,42500.0,42.2968,42.4647,42.2968,42.447,42500.0
2006-05-22 10:40:00,48.03,48.23,48.01,48.14,235900.0,42.447,42.6238,42.4293,42.5442,235900.0
2006-05-22 10:50:00,48.14,48.3,48.0,48.27,62500.0,42.5442,42.6856,42.4205,42.6591,62500.0
2006-05-22 11:00:00,48.33,48.36,48.04,48.11,57600.0,42.7121,42.7387,42.4559,42.5177,57600.0
2006-05-22 11:10:00,48.11,48.27,48.11,48.25,43600.0,42.5177,42.6591,42.5177,42.6414,43600.0
2006-05-22 11:20:00,48.25,48.28,48.19,48.25,34000.0,42.6414,42.668,42.5884,42.6414,34000.0
2006-05-22 11:30:00,48.25,48.47,48.23,48.38,34800.0,42.6414,42.8359,42.6238,42.7563,34800.0
2006-05-22 11:40:00,48.43,48.5,48.21,48.21,48200.0,42.8005,42.8624,42.6061,42.6061,48200.0
2006-05-22 11:50:00,48.21,48.49,48.19,48.41,71800.0,42.6061,42.8535,42.5884,42.7828,71800.0
2006-05-22 12:00:00,48.37,48.65,48.37,48.55,51800.0,42.7475,42.9949,42.7475,42.9066,51800.0
2006-05-22 12:10:00,48.52,48.6,48.45,48.59,39000.0,42.8801,42.9508,42.8182,42.9419,39000.0
2006-05-22 12:20:00,48.56,48.62,48.45,48.51,48000.0,42.9154,42.9684,42.8182,42.8712,48000.0
2006-05-22 12:30:00,48.51,48.68,48.49,48.62,57900.0,42.8712,43.0215,42.8535,42.9684,57900.0
2006-05-22 12:40:00,48.62,48.83,48.61,48.72,45800.0,42.9684,43.154,42.9596,43.0568,45800.0
2006-05-22 12:50:00,48.72,48.8,48.58,48.63,43800.0,43.0568,43.1275,42.9331,42.9773,43800.0
2006-05-22 13:00:00,48.69,48.72,48.5,48.62,26400.0,43.0303,43.0568,42.8624,42.9684,26400.0
2006-05-22 13:10:00,48.61,48.68,48.4,48.41,27800.0,42.9596,43.0215,42.774,42.7828,27800.0
2006-05-22 13:20:00,48.43,48.52,48.26,48.37,28800.0,42.8005,42.8801,42.6503,42.7475,28800.0
2006-05-22 13:30:00,48.37,48.38,48.09,48.14,40000.0,42.7475,42.7563,42.5,42.5442,40000.0
2006-05-22 13:40:00,48.18,48.33,48.18,48.26,33600.0,42.5796,42.7121,42.5796,42.6503,33600.0
2006-05-22 13:50:00,48.27,48.3,48.2,48.2,33200.0,42.6591,42.6856,42.5973,42.5973,33200.0
2006-05-22 14:00:00,48.2,48.34,48.1,48.31,53200.0,42.5973,42.721,42.5089,42.6945,53200.0
2006-05-22 14:10:00,48.28,48.5,48.2,48.32,36500.0,42.668,42.8624,42.5973,42.7033,36500.0
2006-05-22 14:20:00,48.31,48.44,48.22,48.41,25100.0,42.6945,42.8094,42.6149,42.7828,25100.0
2006-05-22 14:30:00,48.4,48.44,48.34,48.42,28100.0,42.774,42.8094,42.721,42.7917,28100.0
2006-05-22 14:40:00,48.4,48.44,48.34,48.36,37900.0,42.774,42.8094,42.721,42.7387,37900.0
2006-05-22 14:50:00,48.36,48.4,48.35,48.37,36400.0,42.7387,42.774,42.7298,42.7475,36400.0
2006-05-22 15:00:00,48.37,48.49,48.3,48.45,22000.0,42.7475,42.8535,42.6856,42.8182,22000.0
2006-05-22 15:10:00,48.46,48.56,48.4,48.47,29800.0,42.827,42.9154,42.774,42.8359,29800.0
2006-05-22 15:20:00,48.47,48.52,48.42,48.46,30300.0,42.8359,42.8801,42.7917,42.827,30300.0
2006-05-22 15:30:00,48.47,48.56,48.4,48.47,38800.0,42.8359,42.9154,42.774,42.8359,38800.0
2006-05-22 15:40:00,48.46,48.61,48.39,48.61,61100.0,42.827,42.9596,42.7652,42.9596,61100.0
2006-05-22 15:50:00,48.61,48.61,48.53,48.55,106200.0,42.9596,42.9596,42.8889,42.9066,106200.0
2006-05-23 09:30:00,48.9,49.7,48.9,49.49,83200.0,43.2159,43.9229,43.2159,43.7373,83200.0
2006-05-23 09:40:00,49.49,49.74,49.48,49.5,57800.0,43.7373,43.9582,43.7285,43.7461,57800.0
2006-05-23 09:50:00,49.5,49.6,49.26,49.33,66400.0,43.7461,43.8345,43.534,43.5959,66400.0
2006-05-23 10:00:00,49.32,49.55,49.2,49.55,78200.0,43.5871,43.7903,43.481,43.7903,78200.0
2006-05-23 10:10:00,49.55,49.74,49.54,49.7,110900.0,43.7903,43.9582,43.7815,43.9229,110900.0
2006-05-23 10:20:00,49.71,49.84,49.65,49.69,63400.0,43.9317,44.0466,43.8787,43.9141,63400.0
2006-05-23 10:30:00,49.69,49.7,49.62,49.66,85200.0,43.9141,43.9229,43.8522,43.8875,85200.0
2006-05-23 10:40:00,49.66,49.67,49.62,49.67,23600.0,43.8875,43.8964,43.8522,43.8964,23600.0
2006-05-23 10:50:00,49.65,49.66,49.54,49.54,26100.0,43.8787,43.8875,43.7815,43.7815,26100.0
2006-05-23 11:00:00,49.52,49.59,49.43,49.51,95500.0,43.7638,43.8257,43.6843,43.755,95500.0
2006-05-23 11:10:00,49.5,49.66,49.45,49.62,56500.0,43.7461,43.8875,43.702,43.8522,56500.0
2006-05-23 11:20:00,49.61,49.66,49.56,49.61,28600.0,43.8434,43.8875,43.7992,43.8434,28600.0
2006-05-23 11:30:00,49.61,49.81,49.61,49.75,38000.0,43.8434,44.0201,43.8434,43.9671,38000.0
2006-05-23 11:40:00,49.76,49.99,49.76,49.99,49300.0,43.9759,44.1792,43.9759,44.1792,49300.0
2006-05-23 11:50:00,49.99,50.0,49.83,49.87,23500.0,44.1792,44.188,44.0378,44.0731,23500.0
2006-05-23 12:00:00,49.87,49.95,49.76,49.88,56200.0,44.0731,44.1438,43.9759,44.082,56200.0
2006-05-23 12:10:00,49.89,49.95,49.88,49.93,30700.0,44.0908,44.1438,44.082,44.1262,30700.0
2006-05-23 12:20:00,49.93,49.94,49.88,49.93,34400.0,44.1262,44.135,44.082,44.1262,34400.0
2006-05-23 12:30:00,49.93,49.93,49.83,49.91,48100.0,44.1262,44.1262,44.0378,44.1085,48100.0
2006-05-23 12:40:00,49.91,50.0,49.89,49.96,69400.0,44.1085,44.188,44.0908,44.1527,69400.0
2006-05-23 12:50:00,49.96,50.1,49.95,50.06,76300.0,44.1527,44.2764,44.1438,44.241,76300.0
2006-05-23 13:00:00,50.06,50.15,50.0,50.15,51200.0,44.241,44.3206,44.188,44.3206,51200.0
2006-05-23 13:10:00,50.13,50.27,50.13,50.27,50400.0,44.3029,44.4266,44.3029,44.4266,50400.0
2006-05-23 13:20:00,50.27,50.27,50.13,50.13,40600.0,44.4266,44.4266,44.3029,44.3029,40600.0
2006-05-23 13:30:00,50.14,50.21,50.12,50.15,24000.0,44.3118,44.3736,44.2941,44.3206,24000.0
2006-05-23 13:40:00,50.15,50.19,50.11,50.12,66700.0,44.3206,44.3559,44.2852,44.2941,66700.0
2006-05-23 13:50:00,50.13,50.14,50.05,50.07,36100.0,44.3029,44.3118,44.2322,44.2499,36100.0
2006-05-23 14:00:00,50.08,50.14,50.07,50.07,33500.0,44.2587,44.3118,44.2499,44.2499,33500.0
2006-05-23 14:10:00,50.07,50.11,50.05,50.05,43500.0,44.2499,44.2852,44.2322,44.2322,43500.0
2006-05-23 14:20:00,50.06,50.1,50.01,50.05,124600.0,44.241,44.2764,44.1969,44.2322,124600.0
2006-05-23 14:30:00,50.05,50.1,50.04,50.06,134600.0,44.2322,44.2764,44.2234,44.241,134600.0
2006-05-23 14:40:00,50.07,50.09,50.0,50.04,57400.0,44.2499,44.2676,44.188,44.2234,57400.0
2006-05-23 14:50:00,50.04,50.15,50.03,50.05,213700.0,44.2234,44.3206,44.2145,44.2322,213700.0
2006-05-23 15:00:00,50.05,50.1,49.98,50.03,30900.0,44.2322,44.2764,44.1703,44.2145,30900.0
2006-05-23 15:10:00,50.03,50.1,50.03,50.1,66400.0,44.2145,44.2764,44.2145,44.2764,66400.0
2006-05-23 15:20:00,50.09,50.14,50.05,50.11,39900.0,44.2676,44.3118,44.2322,44.2852,39900.0
2006-05-23 15:30:00,50.1,50.15,50.05,50.13,52200.0,44.2764,44.3206,44.2322,44.3029,52200.0
2006-05-23 15:40:00,50.12,50.12,49.8,49.95,85700.0,44.2941,44.2941,44.0113,44.1438,85700.0
2006-05-23 15:50:00,49.96,50.04,49.92,50.0,226000.0,44.1527,44.2234,44.1173,44.188,226000.0
2006-05-24 09:30:00,50.0,50.25,49.95,50.24,120900.0,44.188,44.409,44.1438,44.4001,120900.0
2006-05-24 09:40:00,50.22,50.52,50.06,50.52,42700.0,44.3825,44.6476,44.241,44.6476,42700.0
2006-05-24 09:50:00,50.55,50.98,50.39,50.91,209600.0,44.6741,45.0541,44.5327,44.9922,209600.0
2006-05-24 10:00:00,50.9,51.04,50.77,50.83,101500.0,44.9834,45.1071,44.8685,44.9215,101500.0
2006-05-24 10:10:00,50.84,50.85,50.68,50.8,78800.0,44.9304,44.9392,44.789,44.895,78800.0
2006-05-24 10:20:00,50.8,51.04,50.79,50.94,141200.0,44.895,45.1071,44.8862,45.0188,141200.0
2006-05-24 10:30:00,50.94,51.18,50.9,51.1,89900.0,45.0188,45.2309,44.9834,45.1602,89900.0
2006-05-24 10:40:00,51.1,51.18,50.97,50.97,71600.0,45.1602,45.2309,45.0453,45.0453,71600.0
2006-05-24 10:50:00,50.97,50.97,50.77,50.8,43900.0,45.0453,45.0453,44.8685,44.895,43900.0
2006-05-24 11:00:00,50.8,50.8,50.23,50.25,67000.0,44.895,44.895,44.3913,44.409,67000.0
2006-05-24 11:10:00,50.25,50.38,50.19,50.22,72300.0,44.409,44.5239,44.3559,44.3825,72300.0
2006-05-24 11:20:00,50.23,50.26,49.98,50.02,119200.0,44.3913,44.4178,44.1703,44.2057,119200.0
2006-05-24 11:30:00,50.04,50.04,49.88,49.93,115400.0,44.2234,44.2234,44.082,44.1262,115400.0
2006-05-24 11:40:00,49.94,49.96,49.79,49.79,62500.0,44.135,44.1527,44.0024,44.0024,62500.0
2006-05-24 11:50:00,49.78,49.94,49.68,49.88,56400.0,43.9936,44.135,43.9052,44.082,56400.0
2006-05-24 12:00:00,49.87,50.1,49.79,49.81,119100.0,44.0731,44.2764,44.0024,44.0201,119100.0
2006-05-24 12:10:00,49.82,49.85,49.55,49.65,86800.0,44.0289,44.0555,43.7903,43.8787,86800.0
2006-05-24 12:20:00,49.64,49.69,49.43,49.58,39600.0,43.8699,43.9141,43.6843,43.8168,39600.0
2006-05-24 12:30:00,49.58,49.58,49.31,49.47,58100.0,43.8168,43.8168,43.5782,43.7196,58100.0
2006-05-24 12:40:00,49.45,49.45,49.19,49.21,63100.0,43.702,43.702,43.4722,43.4899,63100.0
2006-05-24 12:50:00,49.21,49.25,49.05,49.05,40900.0,43.4899,43.5252,43.3485,43.3485,40900.0
2006-05-24 13:00:00,49.05,49.15,48.96,48.99,51800.0,43.3485,43.4368,43.2689,43.2954,51800.0
2006-05-24 13:10:00,48.99,49.2,48.97,49.01,61800.0,43.2954,43.481,43.2778,43.3131,61800.0
2006-05-24 13:20:00,49.01,49.05,48.62,48.66,59400.0,43.3131,43.3485,42.9684,43.0038,59400.0
2006-05-24 13:30:00,48.67,48.71,48.43,48.64,55700.0,43.0126,43.048,42.8005,42.9861,55700.0
2006-05-24 13:40:00,48.61,48.89,48.48,48.79,62100.0,42.9596,43.207,42.8447,43.1187,62100.0
2006-05-24 13:50:00,48.82,49.02,48.77,48.96,43500.0,43.1452,43.3219,43.101,43.2689,43500.0
2006-05-24 14:00:00,48.95,49.09,48.89,48.9,68800.0,43.2601,43.3838,43.207,43.2159,68800.0
2006-05-24 14:10:00,48.89,49.1,48.8,49.04,65600.0,43.207,43.3926,43.1275,43.3396,65600.0
2006-05-24 14:20:00,49.06,49.08,48.84,48.84,65900.0,43.3573,43.375,43.1629,43.1629,65900.0
2006-05-24 14:30:00,48.84,48.93,48.65,48.82,79800.0,43.1629,43.2424,42.9949,43.1452,79800.0
2006-05-24 14:40:00,48.8,49.12,48.79,49.07,47300.0,43.1275,43.4103,43.1187,43.3661,47300.0
2006-05-24 14:50:00,49.08,49.11,48.72,48.83,73100.0,43.375,43.4015,43.0568,43.154,73100.0
2006-05-24 15:00:00,48.88,49.09,48.82,49.02,59200.0,43.1982,43.3838,43.1452,43.3219,59200.0
2006-05-24 15:10:00,49.02,49.19,48.92,49.15,61800.0,43.3219,43.4722,43.2336,43.4368,61800.0
2006-05-24 15:20:00,49.15,49.25,49.02,49.14,70900.0,43.4368,43.5252,43.3219,43.428,70900.0
2006-05-24 15:30:00,49.13,49.3,49.09,49.3,61000.0,43.4192,43.5694,43.3838,43.5694,61000.0
2006-05-24 15:40:00,49.3,49.31,49.1,49.14,73000.0,43.5694,43.5782,43.3926,43.428,73000.0
2006-05-24 15:50:00,49.13,49.14,49.07,49.1,100700.0,43.4192,43.428,43.3661,43.3926,100700.0
2006-05-25 09:30:00,49.53,49.98,49.0,49.97,24800.0,43.7727,44.1703,43.3043,44.1615,24800.0
2006-05-25 09:40:00,49.95,50.05,49.73,49.76,81200.0,44.1438,44.2322,43.9494,43.9759,81200.0
2006-05-25 09:50:00,49.77,50.17,49.62,50.17,53300.0,43.9848,44.3383,43.8522,44.3383,53300.0
2006-05-25 10:00:00,50.17,50.17,49.84,49.93,53700.0,44.3383,44.3383,44.0466,44.1262,53700.0
2006-05-25 10:10:00,49.94,50.0,49.83,49.84,27900.0,44.135,44.188,44.0378,44.0466,27900.0
2006-05-25 10:20:00,49.84,50.02,49.74,49.87,30900.0,44.0466,44.2057,43.9582,44.0731,30900.0
2006-05-25 10:30:00,49.87,50.02,49.86,50.02,28600.0,44.0731,44.2057,44.0643,44.2057,28600.0
2006-05-25 10:40:00,50.04,50.09,49.95,49.97,51300.0,44.2234,44.2676,44.1438,44.1615,51300.0
2006-05-25 10:50:00,49.96,50.05,49.88,50.0,41600.0,44.1527,44.2322,44.082,44.188,41600.0
2006-05-25 11:00:00,50.0,50.07,49.96,50.03,104200.0,44.188,44.2499,44.1527,44.2145,104200.0
2006-05-25 11:10:00,50.09,50.38,50.09,50.32,66800.0,44.2676,44.5239,44.2676,44.4708,66800.0
2006-05-25 11:20:00,50.32,50.32,50.12,50.12,89200.0,44.4708,44.4708,44.2941,44.2941,89200.0
2006-05-25 11:30:00,50.13,50.23,50.05,50.16,45000.0,44.3029,44.3913,44.2322,44.3294,45000.0
2006-05-25 11:40:00,50.16,50.28,50.14,50.23,74400.0,44.3294,44.4355,44.3118,44.3913,74400.0
2006-05-25 11:50:00,50.24,50.36,50.19,50.36,63500.0,44.4001,44.5062,44.3559,44.5062,63500.0
2006-05-25 12:00:00,50.4,50.62,50.4,50.6,42500.0,44.5415,44.736,44.5415,44.7183,42500.0
2006-05-25 12:10:00,50.59,50.6,50.55,50.59,24500.0,44.7094,44.7183,44.6741,44.7094,24500.0
2006-05-25 12:20:00,50.59,50.62,50.57,50.58,16100.0,44.7094,44.736,44.6918,44.7006,16100.0
2006-05-25 12:30:00,50.57,50.59,50.55,50.58,47600.0,44.6918,44.7094,44.6741,44.7006,47600.0
2006-05-25 12:40:00,50.58,50.61,50.55,50.56,24900.0,44.7006,44.7271,44.6741,44.6829,24900.0
2006-05-25 12:50:00,50.56,50.6,50.55,50.56,25000.0,44.6829,44.7183,44.6741,44.6829,25000.0
2006-05-25 13:00:00,50.57,50.57,50.52,50.52,27300.0,44.6918,44.6918,44.6476,44.6476,27300.0
2006-05-25 13:10:00,50.53,50.57,50.52,50.55,19500.0,44.6564,44.6918,44.6476,44.6741,19500.0
2006-05-25 13:20:00,50.56,50.72,50.56,50.69,26200.0,44.6829,44.8243,44.6829,44.7978,26200.0
2006-05-25 13:30:00,50.69,50.71,50.62,50.63,28800.0,44.7978,44.8155,44.736,44.7448,28800.0
2006-05-25 13:40:00,50.63,50.63,50.58,50.58,28900.0,44.7448,44.7448,44.7006,44.7006,28900.0
2006-05-25 13:50:00,50.58,50.6,50.42,50.45,29100.0,44.7006,44.7183,44.5592,44.5857,29100.0
2006-05-25 14:00:00,50.45,50.54,50.45,50.54,19100.0,44.5857,44.6653,44.5857,44.6653,19100.0
2006-05-25 14:10:00,50.54,50.54,50.44,50.47,21100.0,44.6653,44.6653,44.5769,44.6034,21100.0
2006-05-25 14:20:00,50.46,50.52,50.42,50.42,27200.0,44.5946,44.6476,44.5592,44.5592,27200.0
2006-05-25 14:30:00,50.44,50.46,50.32,50.34,21200.0,44.5769,44.5946,44.4708,44.4885,21200.0
2006-05-25 14:40:00,50.34,50.46,50.34,50.35,24600.0,44.4885,44.5946,44.4885,44.4973,24600.0
2006-05-25 14:50:00,50.35,50.38,50.29,50.29,39000.0,44.4973,44.5239,44.4443,44.4443,39000.0
2006-05-25 15:00:00,50.29,50.29,50.06,50.07,92000.0,44.4443,44.4443,44.241,44.2499,92000.0
2006-05-25 15:10:00,50.07,50.19,50.05,50.15,105300.0,44.2499,44.3559,44.2322,44.3206,105300.0
2006-05-25 15:20:00,50.15,50.22,50.12,50.16,39100.0,44.3206,44.3825,44.2941,44.3294,39100.0
2006-05-25 15:30:00,50.15,50.18,50.08,50.11,123000.0,44.3206,44.3471,44.2587,44.2852,123000.0
2006-05-25 15:40:00,50.1,50.1,49.95,50.0,95000.0,44.2764,44.2764,44.1438,44.188,95000.0
2006-05-25 15:50:00,50.0,50.05,49.98,49.98,147500.0,44.188,44.2322,44.1703,44.1703,147500.0
2006-05-26 09:30:00,50.46,50.46,49.89,49.95,87100.0,44.5946,44.5946,44.0908,44.1438,87100.0
2006-05-26 09:40:00,49.9,50.0,49.58,49.67,69800.0,44.0996,44.188,43.8168,43.8964,69800.0
2006-05-26 09:50:00,49.73,49.85,49.73,49.8,27500.0,43.9494,44.0555,43.9494,44.0113,27500.0
2006-05-26 10:00:00,49.8,49.85,49.7,49.83,51800.0,44.0113,44.0555,43.9229,44.0378,51800.0
2006-05-26 10:10:00,49.82,49.9,49.82,49.86,53200.0,44.0289,44.0996,44.0289,44.0643,53200.0
2006-05-26 10:20:00,49.86,49.91,49.8,49.9,28100.0,44.0643,44.1085,44.0113,44.0996,28100.0
2006-05-26 10:30:00,49.86,49.86,49.78,49.78,63500.0,44.0643,44.0643,43.9936,43.9936,63500.0
2006-05-26 10:40:00,49.79,49.81,49.68,49.74,57000.0,44.0024,44.0201,43.9052,43.9582,57000.0
2006-05-26 10:50:00,49.77,49.85,49.76,49.83,28100.0,43.9848,44.0555,43.9759,44.0378,28100.0
2006-05-26 11:00:00,49.83,49.93,49.81,49.93,39400.0,44.0378,44.1262,44.0201,44.1262,39400.0
2006-05-26 11:10:00,49.91,49.91,49.79,49.82,23100.0,44.1085,44.1085,44.0024,44.0289,23100.0
2006-05-26 11:20:00,49.82,49.89,49.82,49.86,30600.0,44.0289,44.0908,44.0289,44.0643,30600.0
2006-05-26 11:30:00,49.85,49.89,49.85,49.87,19000.0,44.0555,44.0908,44.0555,44.0731,19000.0
2006-05-26 11:40:00,49.88,49.96,49.88,49.96,13700.0,44.082,44.1527,44.082,44.1527,13700.0
2006-05-26 11:50:00,49.95,49.97,49.86,49.87,25500.0,44.1438,44.1615,44.0643,44.0731,25500.0
2006-05-26 12:00:00,49.86,49.9,49.86,49.86,24100.0,44.0643,44.0996,44.0643,44.0643,24100.0
2006-05-26 12:10:00,49.87,49.9,49.86,49.89,20000.0,44.0731,44.0996,44.0643,44.0908,20000.0
2006-05-26 12:20:00,49.89,49.95,49.88,49.93,19000.0,44.0908,44.1438,44.082,44.1262,19000.0
2006-05-26 12:30:00,49.93,50.0,49.93,49.99,18700.0,44.1262,44.188,44.1262,44.1792,18700.0
2006-05-26 12:40:00,50.0,50.0,49.98,49.98,27800.0,44.188,44.188,44.1703,44.1703,27800.0
2006-05-26 12:50:00,50.0,50.0,49.92,49.94,19900.0,44.188,44.188,44.1173,44.135,19900.0
2006-05-26 13:00:00,49.92,49.96,49.9,49.9,23500.0,44.1173,44.1527,44.0996,44.0996,23500.0
2006-05-26 13:10:00,49.9,49.94,49.79,49.84,21100.0,44.0996,44.135,44.0024,44.0466,21100.0
2006-05-26 13:20:00,49.84,49.88,49.8,49.85,11800.0,44.0466,44.082,44.0113,44.0555,11800.0
2006-05-26 13:30:00,49.85,49.86,49.83,49.85,18700.0,44.0555,44.0643,44.0378,44.0555,18700.0
2006-05-26 13:40:00,49.85,49.85,49.83,49.85,47500.0,44.0555,44.0555,44.0378,44.0555,47500.0
2006-05-26 13:50:00,49.86,49.87,49.78,49.8,21500.0,44.0643,44.0731,43.9936,44.0113,21500.0
2006-05-26 14:00:00,49.8,49.87,49.8,49.84,37000.0,44.0113,44.0731,44.0113,44.0466,37000.0
2006-05-26 14:10:00,49.85,49.88,49.84,49.86,20700.0,44.0555,44.082,44.0466,44.0643,20700.0
2006-05-26 14:20:00,49.87,49.89,49.78,49.8,48500.0,44.0731,44.0908,43.9936,44.0113,48500.0
2006-05-26 14:30:00,49.8,49.84,49.78,49.8,12700.0,44.0113,44.0466,43.9936,44.0113,12700.0
2006-05-26 14:40:00,49.79,49.79,49.69,49.7,105600.0,44.0024,44.0024,43.9141,43.9229,105600.0
2006-05-26 14:50:00,49.7,49.7,49.57,49.58,35500.0,43.9229,43.9229,43.808,43.8168,35500.0
2006-05-26 15:00:00,49.58,49.64,49.5,49.64,35100.0,43.8168,43.8699,43.7461,43.8699,35100.0
2006-05-26 15:10:00,49.64,49.67,49.55,49.58,20400.0,43.8699,43.8964,43.7903,43.8168,20400.0
2006-05-26 15:20:00,49.59,49.65,49.59,49.6,64100.0,43.8257,43.8787,43.8257,43.8345,64100.0
2006-05-26 15:30:00,49.61,49.76,49.61,49.75,55200.0,43.8434,43.9759,43.8434,43.9671,55200.0
2006-05-26 15:40:00,49.75,49.78,49.65,49.77,55100.0,43.9671,43.9936,43.8787,43.9848,55100.0
2006-05-26 15:50:00,49.77,49.79,49.73,49.79,123400.0,43.9848,44.0024,43.9494,44.0024,123400.0
2006-05-30 09:30:00,49.5,49.63,49.29,49.63,39700.0,43.7461,43.861,43.5606,43.861,39700.0
2006-05-30 09:40:00,49.7,49.7,49.34,49.4,33200.0,43.9229,43.9229,43.6047,43.6578,33200.0
2006-05-30 09:50:00,49.4,49.65,49.29,49.62,36100.0,43.6578,43.8787,43.5606,43.8522,36100.0
2006-05-30 10:00:00,49.58,49.63,49.36,49.42,65900.0,43.8168,43.861,43.6224,43.6754,65900.0
2006-05-30 10:10:00,49.43,49.56,49.36,49.43,31900.0,43.6843,43.7992,43.6224,43.6843,31900.0
2006-05-30 10:20:00,49.43,49.49,49.41,49.46,24100.0,43.6843,43.7373,43.6666,43.7108,24100.0
2006-05-30 10:30:00,49.46,49.57,49.45,49.47,23700.0,43.7108,43.808,43.702,43.7196,23700.0
2006-05-30 10:40:00,49.46,49.51,49.4,49.51,57100.0,43.7108,43.755,43.6578,43.755,57100.0
2006-05-30 10:50:00,49.52,49.67,49.5,49.65,17800.0,43.7638,43.8964,43.7461,43.8787,17800.0
2006-05-30 11:00:00,49.65,49.86,49.63,49.86,18600.0,43.8787,44.0643,43.861,44.0643,18600.0
2006-05-30 11:10:00,49.84,50.13,49.84,50.1,42100.0,44.0466,44.3029,44.0466,44.2764,42100.0
2006-05-30 11:20:00,50.04,50.08,49.79,49.79,65900.0,44.2234,44.2587,44.0024,44.0024,65900.0
2006-05-30 11:30:00,49.79,49.87,49.78,49.84,11700.0,44.0024,44.0731,43.9936,44.0466,11700.0
2006-05-30 11:40:00,49.83,49.93,49.8,49.88,15300.0,44.0378,44.1262,44.0113,44.082,15300.0
2006-05-30 11:50:00,49.88,49.88,49.8,49.87,18400.0,44.082,44.082,44.0113,44.0731,18400.0
2006-05-30 12:00:00,49.89,49.9,49.72,49.82,13200.0,44.0908,44.0996,43.9406,44.0289,13200.0
2006-05-30 12:10:00,49.82,49.91,49.82,49.87,12200.0,44.0289,44.1085,44.0289,44.0731,12200.0
2006-05-30 12:20:00,49.89,49.93,49.88,49.9,15100.0,44.0908,44.1262,44.082,44.0996,15100.0
2006-05-30 12:30:00,49.9,49.95,49.88,49.95,46600.0,44.0996,44.1438,44.082,44.1438,46600.0
2006-05-30 12:40:00,49.94,49.96,49.91,49.91,11000.0,44.135,44.1527,44.1085,44.1085,11000.0
2006-05-30 12:50:00,49.91,49.93,49.87,49.89,12400.0,44.1085,44.1262,44.0731,44.0908,12400.0
2006-05-30 13:00:00,49.91,49.92,49.85,49.89,12200.0,44.1085,44.1173,44.0555,44.0908,12200.0
2006-05-30 13:10:00,49.9,49.94,49.85,49.92,17300.0,44.0996,44.135,44.0555,44.1173,17300.0
2006-05-30 13:20:00,49.94,49.95,49.85,49.93,16600.0,44.135,44.1438,44.0555,44.1262,16600.0
2006-05-30 13:30:00,49.92,49.95,49.83,49.91,15300.0,44.1173,44.1438,44.0378,44.1085,15300.0
2006-05-30 13:40:00,49.89,49.9,49.73,49.79,18900.0,44.0908,44.0996,43.9494,44.0024,18900.0
2006-05-30 13:50:00,49.81,49.92,49.75,49.89,16500.0,44.0201,44.1173,43.9671,44.0908,16500.0
2006-05-30 14:00:00,49.9,49.92,49.85,49.91,23300.0,44.0996,44.1173,44.0555,44.1085,23300.0
2006-05-30 14:10:00,49.9,49.93,49.86,49.88,13300.0,44.0996,44.1262,44.0643,44.082,13300.0
2006-05-30 14:20:00,49.88,49.88,49.8,49.8,15900.0,44.082,44.082,44.0113,44.0113,15900.0
2006-05-30 14:30:00,49.8,49.84,49.72,49.82,10400.0,44.0113,44.0466,43.9406,44.0289,10400.0
2006-05-30 14:40:00,49.81,49.97,49.81,49.92,13400.0,44.0201,44.1615,44.0201,44.1173,13400.0
2006-05-30 14:50:00,49.92,49.93,49.84,49.92,8800.0,44.1173,44.1262,44.0466,44.1173,8800.0
2006-05-30 15:00:00,49.92,49.94,49.85,49.89,9900.0,44.1173,44.135,44.0555,44.0908,9900.0
2006-05-30 15:10:00,49.9,49.93,49.87,49.88,14200.0,44.0996,44.1262,44.0731,44.082,14200.0
2006-05-30 15:20:00,49.88,50.0,49.88,49.91,28600.0,44.082,44.188,44.082,44.1085,28600.0
2006-05-30 15:30:00,49.93,49.94,49.83,49.87,23600.0,44.1262,44.135,44.0378,44.0731,23600.0
2006-05-30 15:40:00,49.88,49.88,49.68,49.68,32000.0,44.082,44.082,43.9052,43.9052,32000.0
2006-05-30 15:50:00,49.67,49.69,49.6,49.67,32000.0,43.8964,43.9141,43.8345,43.8964,32000.0
2006-05-31 09:30:00,49.8,50.3,49.55,50.3,56600.0,44.0113,44.4532,43.7903,44.4532,56600.0
2006-05-31 09:40:00,50.33,50.43,50.19,50.38,42000.0,44.4797,44.568,44.3559,44.5239,42000.0
2006-05-31 09:50:00,50.38,50.7,50.38,50.7,59200.0,44.5239,44.8067,44.5239,44.8067,59200.0
2006-05-31 10:00:00,50.68,50.68,50.34,50.48,63500.0,44.789,44.789,44.4885,44.6122,63500.0
2006-05-31 10:10:00,50.48,50.62,50.29,50.3,35900.0,44.6122,44.736,44.4443,44.4532,35900.0
2006-05-31 10:20:00,50.29,50.35,50.22,50.25,29900.0,44.4443,44.4973,44.3825,44.409,29900.0
2006-05-31 10:30:00,50.29,50.69,50.29,50.67,38800.0,44.4443,44.7978,44.4443,44.7801,38800.0
2006-05-31 10:40:00,50.67,50.67,50.29,50.33,50800.0,44.7801,44.7801,44.4443,44.4797,50800.0
2006-05-31 10:50:00,50.31,50.31,50.11,50.11,74900.0,44.462,44.462,44.2852,44.2852,74900.0
2006-05-31 11:00:00,50.11,50.2,50.11,50.12,53400.0,44.2852,44.3648,44.2852,44.2941,53400.0
2006-05-31 11:10:00,50.12,50.18,50.05,50.09,29000.0,44.2941,44.3471,44.2322,44.2676,29000.0
2006-05-31 11:20:00,50.09,50.2,50.09,50.2,44100.0,44.2676,44.3648,44.2676,44.3648,44100.0
2006-05-31 11:30:00,50.2,50.22,50.16,50.18,28000.0,44.3648,44.3825,44.3294,44.3471,28000.0
2006-05-31 11:40:00,50.17,50.24,50.14,50.15,26500.0,44.3383,44.4001,44.3118,44.3206,26500.0
2006-05-31 11:50:00,50.15,50.24,50.1,50.19,27900.0,44.3206,44.4001,44.2764,44.3559,27900.0
2006-05-31 12:00:00,50.18,50.3,50.16,50.3,39900.0,44.3471,44.4532,44.3294,44.4532,39900.0
2006-05-31 12:10:00,50.24,50.34,50.15,50.21,45900.0,44.4001,44.4885,44.3206,44.3736,45900.0
2006-05-31 12:20:00,50.2,50.24,50.2,50.2,16800.0,44.3648,44.4001,44.3648,44.3648,16800.0
2006-05-31 12:30:00,50.2,50.21,50.12,50.17,27300.0,44.3648,44.3736,44.2941,44.3383,27300.0
2006-05-31 12:40:00,50.17,50.18,50.04,50.09,25400.0,44.3383,44.3471,44.2234,44.2676,25400.0
2006-05-31 12:50:00,50.09,50.1,50.01,50.06,16300.0,44.2676,44.2764,44.1969,44.241,16300.0
2006-05-31 13:00:00,50.06,50.18,50.05,50.15,32700.0,44.241,44.3471,44.2322,44.3206,32700.0
2006-05-31 13:10:00,50.14,50.2,50.14,50.17,13600.0,44.3118,44.3648,44.3118,44.3383,13600.0
2006-05-31 13:20:00,50.17,50.26,50.16,50.24,36600.0,44.3383,44.4178,44.3294,44.4001,36600.0
2006-05-31 13:30:00,50.25,50.43,50.25,50.42,38400.0,44.409,44.568,44.409,44.5592,38400.0
2006-05-31 13:40:00,50.45,50.49,50.44,50.45,11500.0,44.5857,44.6211,44.5769,44.5857,11500.0
2006-05-31 13:50:00,50.45,50.49,50.07,50.11,32900.0,44.5857,44.6211,44.2499,44.2852,32900.0
2006-05-31 14:00:00,50.11,50.28,50.08,50.28,58400.0,44.2852,44.4355,44.2587,44.4355,58400.0
2006-05-31 14:10:00,50.28,50.29,49.93,50.02,32000.0,44.4355,44.4443,44.1262,44.2057,32000.0
2006-05-31 14:20:00,50.01,50.19,49.99,50.13,41300.0,44.1969,44.3559,44.1792,44.3029,41300.0
2006-05-31 14:30:00,50.14,50.37,50.13,50.19,30500.0,44.3118,44.515,44.3029,44.3559,30500.0
2006-05-31 14:40:00,50.18,50.23,50.11,50.16,37400.0,44.3471,44.3913,44.2852,44.3294,37400.0
2006-05-31 14:50:00,50.16,50.21,50.11,50.12,38600.0,44.3294,44.3736,44.2852,44.2941,38600.0
2006-05-31 15:00:00,50.14,50.18,50.1,50.12,28600.0,44.3118,44.3471,44.2764,44.2941,28600.0
2006-05-31 15:10:00,50.11,50.16,49.96,50.15,34300.0,44.2852,44.3294,44.1527,44.3206,34300.0
2006-05-31 15:20:00,50.15,50.38,50.15,50.31,49600.0,44.3206,44.5239,44.3206,44.462,49600.0
2006-05-31 15:30:00,50.31,50.38,50.3,50.36,49400.0,44.462,44.5239,44.4532,44.5062,49400.0
2006-05-31 15:40:00,50.36,50.64,50.36,50.59,66100.0,44.5062,44.7536,44.5062,44.7094,66100.0
2006-05-31 15:50:00,50.55,50.69,50.52,50.69,103200.0,44.6741,44.7978,44.6476,44.7978,103200.0
2006-06-01 09:30:00,50.84,51.0,50.3,50.98,95300.0,44.9304,45.0718,44.4532,45.0541,95300.0
2006-06-01 09:40:00,50.97,50.98,50.64,50.64,32600.0,45.0453,45.0541,44.7536,44.7536,32600.0
2006-06-01 09:50:00,50.64,50.93,50.57,50.93,55700.0,44.7536,45.0099,44.6918,45.0099,55700.0
2006-06-01 10:00:00,50.93,50.98,50.78,50.91,35800.0,45.0099,45.0541,44.8774,44.9922,35800.0
2006-06-01 10:10:00,50.91,51.0,50.86,50.95,30600.0,44.9922,45.0718,44.9481,45.0276,30600.0
2006-06-01 10:20:00,50.93,51.01,50.93,50.99,55700.0,45.0099,45.0806,45.0099,45.0629,55700.0
2006-06-01 10:30:00,50.99,51.02,50.96,50.99,34900.0,45.0629,45.0895,45.0364,45.0629,34900.0
2006-06-01 10:40:00,50.99,51.04,50.98,51.01,40900.0,45.0629,45.1071,45.0541,45.0806,40900.0
2006-06-01 10:50:00,51.01,51.19,51.0,51.14,28600.0,45.0806,45.2397,45.0718,45.1955,28600.0
2006-06-01 11:00:00,51.14,51.15,51.08,51.1,12400.0,45.1955,45.2043,45.1425,45.1602,12400.0
2006-06-01 11:10:00,51.1,51.11,50.99,51.01,17200.0,45.1602,45.169,45.0629,45.0806,17200.0
2006-06-01 11:20:00,51.02,51.09,51.0,51.06,16400.0,45.0895,45.1513,45.0718,45.1248,16400.0
2006-06-01 11:30:00,51.09,51.15,51.09,51.1,31500.0,45.1513,45.2043,45.1513,45.1602,31500.0
2006-06-01 11:40:00,51.07,51.14,51.01,51.13,35200.0,45.1336,45.1955,45.0806,45.1867,35200.0
2006-06-01 11:50:00,51.14,51.19,51.1,51.16,43300.0,45.1955,45.2397,45.1602,45.2132,43300.0
2006-06-01 12:00:00,51.18,51.2,51.01,51.02,27500.0,45.2309,45.2485,45.0806,45.0895,27500.0
2006-06-01 12:10:00,51.01,51.07,50.97,51.07,24200.0,45.0806,45.1336,45.0453,45.1336,24200.0
2006-06-01 12:20:00,51.08,51.18,51.08,51.1,11800.0,45.1425,45.2309,45.1425,45.1602,11800.0
2006-06-01 12:30:00,51.08,51.11,51.0,51.08,15200.0,45.1425,45.169,45.0718,45.1425,15200.0
2006-06-01 12:40:00,51.07,51.14,51.0,51.14,16000.0,45.1336,45.1955,45.0718,45.1955,16000.0
2006-06-01 12:50:00,51.14,51.14,51.05,51.06,8900.0,45.1955,45.1955,45.116,45.1248,8900.0
2006-06-01 13:00:00,51.06,51.07,51.03,51.03,6900.0,45.1248,45.1336,45.0983,45.0983,6900.0
2006-06-01 13:10:00,51.03,51.12,51.01,51.12,20900.0,45.0983,45.1778,45.0806,45.1778,20900.0
2006-06-01 13:20:00,51.11,51.14,51.08,51.12,16500.0,45.169,45.1955,45.1425,45.1778,16500.0
2006-06-01 13:30:00,51.14,51.19,51.14,51.17,8700.0,45.1955,45.2397,45.1955,45.222,8700.0
2006-06-01 13:40:00,51.16,51.38,51.16,51.34,12700.0,45.2132,45.4076,45.2132,45.3723,12700.0
2006-06-01 13:50:00,51.34,51.38,51.32,51.36,7400.0,45.3723,45.4076,45.3546,45.3899,7400.0
2006-06-01 14:00:00,51.37,51.45,51.27,51.29,24900.0,45.3988,45.4695,45.3104,45.3281,24900.0
2006-06-01 14:10:00,51.28,51.36,51.24,51.31,16000.0,45.3192,45.3899,45.2839,45.3458,16000.0
2006-06-01 14:20:00,51.32,51.38,51.29,51.29,7000.0,45.3546,45.4076,45.3281,45.3281,7000.0
2006-06-01 14:30:00,51.29,51.3,51.1,51.15,27500.0,45.3281,45.3369,45.1602,45.2043,27500.0
2006-06-01 14:40:00,51.14,51.25,51.12,51.25,12300.0,45.1955,45.2927,45.1778,45.2927,12300.0
2006-06-01 14:50:00,51.25,51.29,51.21,51.28,12100.0,45.2927,45.3281,45.2574,45.3192,12100.0
2006-06-01 15:00:00,51.28,51.34,51.25,51.34,9100.0,45.3192,45.3723,45.2927,45.3723,9100.0
2006-06-01 15:10:00,51.34,51.44,51.34,51.4,24700.0,45.3723,45.4606,45.3723,45.4253,24700.0
2006-06-01 15:20:00,51.4,51.71,51.4,51.71,23600.0,45.4253,45.6993,45.4253,45.6993,23600.0
2006-06-01 15:30:00,51.71,51.73,51.62,51.66,47100.0,45.6993,45.7169,45.6197,45.6551,47100.0
2006-06-01 15:40:00,51.69,51.81,51.51,51.76,62800.0,45.6816,45.7876,45.5225,45.7434,62800.0
2006-06-01 15:50:00,51.75,51.79,51.73,51.76,85700.0,45.7346,45.77,45.7169,45.7434,85700.0
2006-06-02 09:30:00,51.99,52.1,51.85,51.99,37300.0,45.9467,46.0439,45.823,45.9467,37300.0
2006-06-02 09:40:00,52.0,52.12,51.89,52.1,36100.0,45.9555,46.0616,45.8583,46.0439,36100.0
2006-06-02 09:50:00,52.1,52.12,51.84,51.84,50300.0,46.0439,46.0616,45.8141,45.8141,50300.0
2006-06-02 10:00:00,51.85,52.0,51.8,51.97,108900.0,45.823,45.9555,45.7788,45.929,108900.0
2006-06-02 10:10:00,51.97,51.99,51.67,51.7,82700.0,45.929,45.9467,45.6639,45.6904,82700.0
2006-06-02 10:20:00,51.72,51.74,51.62,51.65,24300.0,45.7081,45.7258,45.6197,45.6462,24300.0
2006-06-02 10:30:00,51.63,51.75,51.62,51.62,24700.0,45.6286,45.7346,45.6197,45.6197,24700.0
2006-06-02 10:40:00,51.62,51.76,51.61,51.7,26200.0,45.6197,45.7434,45.6109,45.6904,26200.0
2006-06-02 10:50:00,51.7,51.76,51.61,51.7,26200.0,45.6904,45.7434,45.6109,45.6904,26200.0
2006-06-02 11:00:00,51.68,51.72,51.6,51.61,19100.0,45.6727,45.7081,45.602,45.6109,19100.0
2006-06-02 11:10:00,51.61,51.74,51.55,51.71,31600.0,45.6109,45.7258,45.5579,45.6993,31600.0
2006-06-02 11:20:00,51.7,51.75,51.61,51.63,36000.0,45.6904,45.7346,45.6109,45.6286,36000.0
2006-06-02 11:30:00,51.63,51.67,51.56,51.58,68100.0,45.6286,45.6639,45.5667,45.5844,68100.0
2006-06-02 11:40:00,51.59,51.67,51.5,51.53,52900.0,45.5932,45.6639,45.5137,45.5402,52900.0
2006-06-02 11:50:00,51.53,51.54,51.34,51.35,28300.0,45.5402,45.549,45.3723,45.3811,28300.0
2006-06-02 12:00:00,51.35,51.4,51.3,51.38,33200.0,45.3811,45.4253,45.3369,45.4076,33200.0
2006-06-02 12:10:00,51.39,51.39,51.33,51.36,20900.0,45.4165,45.4165,45.3634,45.3899,20900.0
2006-06-02 12:20:00,51.36,51.51,51.35,51.43,19100.0,45.3899,45.5225,45.3811,45.4518,19100.0
2006-06-02 12:30:00,51.44,51.44,51.34,51.4,15600.0,45.4606,45.4606,45.3723,45.4253,15600.0
2006-06-02 12:40:00,51.41,51.42,51.36,51.36,8900.0,45.4341,45.443,45.3899,45.3899,8900.0
2006-06-02 12:50:00,51.37,51.43,51.33,51.35,12600.0,45.3988,45.4518,45.3634,45.3811,12600.0
2006-06-02 13:00:00,51.36,51.46,51.32,51.46,14600.0,45.3899,45.4783,45.3546,45.4783,14600.0
2006-06-02 13:10:00,51.48,51.52,51.37,51.51,19300.0,45.496,45.5313,45.3988,45.5225,19300.0
2006-06-02 13:20:00,51.5,51.54,51.47,51.53,14900.0,45.5137,45.549,45.4872,45.5402,14900.0
2006-06-02 13:30:00,51.54,51.54,51.4,51.41,18800.0,45.549,45.549,45.4253,45.4341,18800.0
2006-06-02 13:40:00,51.4,51.43,51.31,51.36,21100.0,45.4253,45.4518,45.3458,45.3899,21100.0
2006-06-02 13:50:00,51.33,51.39,51.33,51.37,29300.0,45.3634,45.4165,45.3634,45.3988,29300.0
2006-06-02 14:00:00,51.38,51.44,51.31,51.31,19200.0,45.4076,45.4606,45.3458,45.3458,19200.0
2006-06-02 14:10:00,51.33,51.43,51.31,51.38,11000.0,45.3634,45.4518,45.3458,45.4076,11000.0
2006-06-02 14:20:00,51.39,51.46,51.35,51.42,26700.0,45.4165,45.4783,45.3811,45.443,26700.0
2006-06-02 14:30:00,51.43,51.55,51.4,51.5,39000.0,45.4518,45.5579,45.4253,45.5137,39000.0
2006-06-02 14:40:00,51.53,51.54,51.39,51.4,26200.0,45.5402,45.549,45.4165,45.4253,26200.0
2006-06-02 14:50:00,51.4,51.5,51.4,51.5,20800.0,45.4253,45.5137,45.4253,45.5137,20800.0
2006-06-02 15:00:00,51.51,51.52,51.4,51.51,37200.0,45.5225,45.5313,45.4253,45.5225,37200.0
2006-06-02 15:10:00,51.51,51.63,51.46,51.6,22800.0,45.5225,45.6286,45.4783,45.602,22800.0
2006-06-02 15:20:00,51.59,51.62,51.47,51.47,16100.0,45.5932,45.6197,45.4872,45.4872,16100.0
2006-06-02 15:30:00,51.47,51.55,51.47,51.52,28000.0,45.4872,45.5579,45.4872,45.5313,28000.0
2006-06-02 15:40:00,51.53,51.6,51.46,51.49,27700.0,45.5402,45.602,45.4783,45.5048,27700.0
2006-06-02 15:50:00,51.49,51.6,51.47,51.55,47200.0,45.5048,45.602,45.4872,45.5579,47200.0
2006-06-05 09:30:00,51.55,51.57,51.05,51.23,43300.0,45.5579,45.5755,45.116,45.275,43300.0
2006-06-05 09:40:00,51.26,51.32,51.04,51.15,44100.0,45.3016,45.3546,45.1071,45.2043,44100.0
2006-06-05 09:50:00,51.14,51.47,51.09,51.47,71700.0,45.1955,45.4872,45.1513,45.4872,71700.0
2006-06-05 10:00:00,51.47,51.48,51.13,51.13,35200.0,45.4872,45.496,45.1867,45.1867,35200.0
2006-06-05 10:10:00,51.14,51.2,51.07,51.12,44100.0,45.1955,45.2485,45.1336,45.1778,44100.0
2006-06-05 10:20:00,51.09,51.17,51.04,51.16,32900.0,45.1513,45.222,45.1071,45.2132,32900.0
2006-06-05 10:30:00,51.17,51.19,51.07,51.1,44400.0,45.222,45.2397,45.1336,45.1602,44400.0
2006-06-05 10:40:00,51.1,51.1,50.95,51.01,21900.0,45.1602,45.1602,45.0276,45.0806,21900.0
2006-06-05 10:50:00,51.01,51.04,50.98,51.0,23600.0,45.0806,45.1071,45.0541,45.0718,23600.0
2006-06-05 11:00:00,51.0,51.06,51.0,51.02,21500.0,45.0718,45.1248,45.0718,45.0895,21500.0
2006-06-05 11:10:00,51.01,51.05,51.0,51.0,11800.0,45.0806,45.116,45.0718,45.0718,11800.0
2006-06-05 11:20:00,51.0,51.13,50.99,51.05,25100.0,45.0718,45.1867,45.0629,45.116,25100.0
2006-06-05 11:30:00,51.04,51.1,51.0,51.06,23600.0,45.1071,45.1602,45.0718,45.1248,23600.0
2006-06-05 11:40:00,51.01,51.06,51.0,51.03,9100.0,45.0806,45.1248,45.0718,45.0983,9100.0
2006-06-05 11:50:00,51.03,51.05,51.0,51.02,10100.0,45.0983,45.116,45.0718,45.0895,10100.0
2006-06-05 12:00:00,51.02,51.1,51.0,51.1,12600.0,45.0895,45.1602,45.0718,45.1602,12600.0
2006-06-05 12:10:00,51.09,51.1,51.02,51.09,8400.0,45.1513,45.1602,45.0895,45.1513,8400.0
2006-06-05 12:20:00,51.07,51.07,51.0,51.02,7700.0,45.1336,45.1336,45.0718,45.0895,7700.0
2006-06-05 12:30:00,51.01,51.07,51.0,51.0,15400.0,45.0806,45.1336,45.0718,45.0718,15400.0
2006-06-05 12:40:00,50.99,51.07,50.98,51.05,18400.0,45.0629,45.1336,45.0541,45.116,18400.0
2006-06-05 12:50:00,51.07,51.08,51.03,51.05,7400.0,45.1336,45.1425,45.0983,45.116,7400.0
2006-06-05 13:00:00,51.08,51.17,51.08,51.17,5600.0,45.1425,45.222,45.1425,45.222,5600.0
2006-06-05 13:10:00,51.18,51.2,51.12,51.13,14300.0,45.2309,45.2485,45.1778,45.1867,14300.0
2006-06-05 13:20:00,51.13,51.17,51.08,51.17,8500.0,45.1867,45.222,45.1425,45.222,8500.0
2006-06-05 13:30:00,51.17,51.2,51.15,51.15,8100.0,45.222,45.2485,45.2043,45.2043,8100.0
2006-06-05 13:40:00,51.16,51.34,51.16,51.32,12000.0,45.2132,45.3723,45.2132,45.3546,12000.0
2006-06-05 13:50:00,51.33,51.36,51.3,51.3,9100.0,45.3634,45.3899,45.3369,45.3369,9100.0
2006-06-05 14:00:00,51.29,51.29,51.18,51.18,20900.0,45.3281,45.3281,45.2309,45.2309,20900.0
2006-06-05 14:10:00,51.19,51.28,51.05,51.05,32200.0,45.2397,45.3192,45.116,45.116,32200.0
2006-06-05 14:20:00,51.04,51.13,50.93,51.08,28800.0,45.1071,45.1867,45.0099,45.1425,28800.0
2006-06-05 14:30:00,51.07,51.08,50.9,50.98,54900.0,45.1336,45.1425,44.9834,45.0541,54900.0
2006-06-05 14:40:00,51.0,51.18,50.99,51.15,38500.0,45.0718,45.2309,45.0629,45.2043,38500.0
2006-06-05 14:50:00,51.17,51.18,51.08,51.1,19400.0,45.222,45.2309,45.1425,45.1602,19400.0
2006-06-05 15:00:00,51.1,51.1,50.95,51.0,31400.0,45.1602,45.1602,45.0276,45.0718,31400.0
2006-06-05 15:10:00,51.0,51.14,50.94,51.14,28900.0,45.0718,45.1955,45.0188,45.1955,28900.0
2006-06-05 15:20:00,51.14,51.19,51.0,51.02,20400.0,45.1955,45.2397,45.0718,45.0895,20400.0
2006-06-05 15:30:00,51.0,51.08,51.0,51.01,28200.0,45.0718,45.1425,45.0718,45.0806,28200.0
2006-06-05 15:40:00,51.02,51.03,50.95,51.0,63700.0,45.0895,45.0983,45.0276,45.0718,63700.0
2006-06-05 15:50:00,51.01,51.03,50.99,51.0,64100.0,45.0806,45.0983,45.0629,45.0718,64100.0
2006-06-06 09:30:00,51.0,51.45,50.81,51.02,60900.0,45.0718,45.4695,44.9039,45.0895,60900.0
2006-06-06 09:40:00,51.01,51.11,50.77,50.86,35500.0,45.0806,45.169,44.8685,44.9481,35500.0
2006-06-06 09:50:00,50.87,51.11,50.7,50.74,43400.0,44.9569,45.169,44.8067,44.842,43400.0
2006-06-06 10:00:00,50.74,50.84,50.64,50.66,36300.0,44.842,44.9304,44.7536,44.7713,36300.0
2006-06-06 10:10:00,50.66,50.84,50.66,50.76,32000.0,44.7713,44.9304,44.7713,44.8597,32000.0
2006-06-06 10:20:00,50.76,50.96,50.7,50.83,53000.0,44.8597,45.0364,44.8067,44.9215,53000.0
2006-06-06 10:30:00,50.83,50.9,50.78,50.8,30800.0,44.9215,44.9834,44.8774,44.895,30800.0
2006-06-06 10:40:00,50.76,50.76,50.62,50.67,18000.0,44.8597,44.8597,44.736,44.7801,18000.0
2006-06-06 10:50:00,50.67,50.67,50.49,50.5,22100.0,44.7801,44.7801,44.6211,44.6299,22100.0
2006-06-06 11:00:00,50.5,50.53,50.32,50.49,82500.0,44.6299,44.6564,44.4708,44.6211,82500.0
2006-06-06 11:10:00,50.44,50.45,50.26,50.32,35700.0,44.5769,44.5857,44.4178,44.4708,35700.0
2006-06-06 11:20:00,50.32,50.32,50.25,50.28,71400.0,44.4708,44.4708,44.409,44.4355,71400.0
2006-06-06 11:30:00,50.28,50.39,50.28,50.31,17200.0,44.4355,44.5327,44.4355,44.462,17200.0
2006-06-06 11:40:00,50.31,50.46,50.29,50.35,18200.0,44.462,44.5946,44.4443,44.4973,18200.0
2006-06-06 11:50:00,50.36,50.44,50.35,50.36,10900.0,44.5062,44.5769,44.4973,44.5062,10900.0
2006-06-06 12:00:00,50.36,50.39,50.33,50.38,16500.0,44.5062,44.5327,44.4797,44.5239,16500.0
2006-06-06 12:10:00,50.38,50.56,50.38,50.56,16100.0,44.5239,44.6829,44.5239,44.6829,16100.0
2006-06-06 12:20:00,50.55,50.58,50.46,50.47,14400.0,44.6741,44.7006,44.5946,44.6034,14400.0
2006-06-06 12:30:00,50.46,50.55,50.46,50.47,13000.0,44.5946,44.6741,44.5946,44.6034,13000.0
2006-06-06 12:40:00,50.46,50.6,50.46,50.57,24100.0,44.5946,44.7183,44.5946,44.6918,24100.0
2006-06-06 12:50:00,50.59,50.73,50.55,50.73,20700.0,44.7094,44.8332,44.6741,44.8332,20700.0
2006-06-06 13:00:00,50.72,50.73,50.52,50.52,11900.0,44.8243,44.8332,44.6476,44.6476,11900.0
2006-06-06 13:10:00,50.53,50.55,50.5,50.51,10500.0,44.6564,44.6741,44.6299,44.6387,10500.0
2006-06-06 13:20:00,50.52,50.62,50.52,50.58,19400.0,44.6476,44.736,44.6476,44.7006,19400.0
2006-06-06 13:30:00,50.59,50.61,50.45,50.51,18300.0,44.7094,44.7271,44.5857,44.6387,18300.0
2006-06-06 13:40:00,50.48,50.48,50.3,50.4,47500.0,44.6122,44.6122,44.4532,44.5415,47500.0
2006-06-06 13:50:00,50.39,50.56,50.38,50.5,13700.0,44.5327,44.6829,44.5239,44.6299,13700.0
2006-06-06 14:00:00,50.51,50.52,50.44,50.47,7200.0,44.6387,44.6476,44.5769,44.6034,7200.0
2006-06-06 14:10:00,50.47,50.5,50.43,50.5,20100.0,44.6034,44.6299,44.568,44.6299,20100.0
2006-06-06 14:20:00,50.5,50.59,50.47,50.48,21600.0,44.6299,44.7094,44.6034,44.6122,21600.0
2006-06-06 14:30:00,50.5,50.57,50.46,50.53,21300.0,44.6299,44.6918,44.5946,44.6564,21300.0
2006-06-06 14:40:00,50.53,50.56,50.36,50.48,18500.0,44.6564,44.6829,44.5062,44.6122,18500.0
2006-06-06 14:50:00,50.51,50.61,50.47,50.56,11100.0,44.6387,44.7271,44.6034,44.6829,11100.0
2006-06-06 15:00:00,50.55,50.7,50.52,50.64,31900.0,44.6741,44.8067,44.6476,44.7536,31900.0
2006-06-06 15:10:00,50.61,50.62,50.36,50.38,27500.0,44.7271,44.736,44.5062,44.5239,27500.0
2006-06-06 15:20:00,50.37,50.52,50.37,50.45,10800.0,44.515,44.6476,44.515,44.5857,10800.0
2006-06-06 15:30:00,50.45,50.73,50.35,50.73,35800.0,44.5857,44.8332,44.4973,44.8332,35800.0
2006-06-06 15:40:00,50.73,51.0,50.37,50.43,75100.0,44.8332,45.0718,44.515,44.568,75100.0
2006-06-06 15:50:00,50.4,50.74,50.36,50.67,65200.0,44.5415,44.842,44.5062,44.7801,65200.0
2006-06-07 09:30:00,50.75,51.54,50.75,51.35,36600.0,44.8508,45.549,44.8508,45.3811,36600.0
2006-06-07 09:40:00,51.37,51.38,51.19,51.3,36900.0,45.3988,45.4076,45.2397,45.3369,36900.0
2006-06-07 09:50:00,51.3,51.34,51.2,51.24,49900.0,45.3369,45.3723,45.2485,45.2839,49900.0
2006-06-07 10:00:00,51.21,51.33,51.2,51.27,38100.0,45.2574,45.3634,45.2485,45.3104,38100.0
2006-06-07 10:10:00,51.27,51.33,51.23,51.33,35000.0,45.3104,45.3634,45.275,45.3634,35000.0
2006-06-07 10:20:00,51.33,51.33,51.28,51.29,32700.0,45.3634,45.3634,45.3192,45.3281,32700.0
2006-06-07 10:30:00,51.3,51.35,51.25,51.31,79900.0,45.3369,45.3811,45.2927,45.3458,79900.0
2006-06-07 10:40:00,51.3,51.35,51.28,51.3,18900.0,45.3369,45.3811,45.3192,45.3369,18900.0
2006-06-07 10:50:00,51.29,51.36,51.27,51.31,25100.0,45.3281,45.3899,45.3104,45.3458,25100.0
2006-06-07 11:00:00,51.29,51.33,51.27,51.27,7000.0,45.3281,45.3634,45.3104,45.3104,7000.0
2006-06-07 11:10:00,51.26,51.42,51.22,51.39,27700.0,45.3016,45.443,45.2662,45.4165,27700.0
2006-06-07 11:20:00,51.39,51.4,51.27,51.29,7000.0,45.4165,45.4253,45.3104,45.3281,7000.0
2006-06-07 11:30:00,51.3,51.47,51.3,51.45,28500.0,45.3369,45.4872,45.3369,45.4695,28500.0
2006-06-07 11:40:00,51.48,51.5,51.32,51.33,14100.0,45.496,45.5137,45.3546,45.3634,14100.0
2006-06-07 11:50:00,51.33,51.45,51.28,51.4,19800.0,45.3634,45.4695,45.3192,45.4253,19800.0
2006-06-07 12:00:00,51.43,51.45,51.35,51.35,13900.0,45.4518,45.4695,45.3811,45.3811,13900.0
2006-06-07 12:10:00,51.36,51.37,51.3,51.37,14000.0,45.3899,45.3988,45.3369,45.3988,14000.0
2006-06-07 12:20:00,51.35,51.53,51.35,51.49,17300.0,45.3811,45.5402,45.3811,45.5048,17300.0
2006-06-07 12:30:00,51.49,51.63,51.47,51.63,16400.0,45.5048,45.6286,45.4872,45.6286,16400.0
2006-06-07 12:40:00,51.63,51.75,51.62,51.75,18000.0,45.6286,45.7346,45.6197,45.7346,18000.0
2006-06-07 12:50:00,51.73,51.75,51.63,51.73,21200.0,45.7169,45.7346,45.6286,45.7169,21200.0
2006-06-07 13:00:00,51.74,51.78,51.72,51.77,26400.0,45.7258,45.7611,45.7081,45.7523,26400.0
2006-06-07 13:10:00,51.78,51.87,51.77,51.81,22100.0,45.7611,45.8407,45.7523,45.7876,22100.0
2006-06-07 13:20:00,51.83,51.83,51.75,51.8,9600.0,45.8053,45.8053,45.7346,45.7788,9600.0
2006-06-07 13:30:00,51.8,51.8,51.6,51.7,20000.0,45.7788,45.7788,45.602,45.6904,20000.0
2006-06-07 13:40:00,51.69,51.7,51.58,51.59,27800.0,45.6816,45.6904,45.5844,45.5932,27800.0
2006-06-07 13:50:00,51.57,51.69,51.57,51.62,40100.0,45.5755,45.6816,45.5755,45.6197,40100.0
2006-06-07 14:00:00,51.61,51.61,51.41,51.41,25400.0,45.6109,45.6109,45.4341,45.4341,25400.0
2006-06-07 14:10:00,51.43,51.48,51.39,51.43,20900.0,45.4518,45.496,45.4165,45.4518,20900.0
2006-06-07 14:20:00,51.4,51.7,51.39,51.67,31200.0,45.4253,45.6904,45.4165,45.6639,31200.0
2006-06-07 14:30:00,51.67,51.74,51.66,51.68,20300.0,45.6639,45.7258,45.6551,45.6727,20300.0
2006-06-07 14:40:00,51.7,51.72,51.63,51.71,39900.0,45.6904,45.7081,45.6286,45.6993,39900.0
2006-06-07 14:50:00,51.68,51.7,51.61,51.7,17800.0,45.6727,45.6904,45.6109,45.6904,17800.0
2006-06-07 15:00:00,51.7,51.7,51.57,51.59,15900.0,45.6904,45.6904,45.5755,45.5932,15900.0
2006-06-07 15:10:00,51.58,51.58,51.36,51.36,22100.0,45.5844,45.5844,45.3899,45.3899,22100.0
2006-06-07 15:20:00,51.36,51.44,51.23,51.26,43500.0,45.3899,45.4606,45.275,45.3016,43500.0
2006-06-07 15:30:00,51.26,51.49,51.24,51.37,44300.0,45.3016,45.5048,45.2839,45.3988,44300.0
2006-06-07 15:40:00,51.36,51.36,51.16,51.16,26200.0,45.3899,45.3899,45.2132,45.2132,26200.0
2006-06-07 15:50:00,51.18,51.28,51.15,51.15,34200.0,45.2309,45.3192,45.2043,45.2043,34200.0
2006-06-08 09:30:00,51.08,51.94,51.06,51.85,31200.0,45.1425,45.9025,45.1248,45.823,31200.0
2006-06-08 09:40:00,51.85,51.99,51.7,51.84,45600.0,45.823,45.9467,45.6904,45.8141,45600.0
2006-06-08 09:50:00,51.85,51.85,51.3,51.4,58700.0,45.823,45.823,45.3369,45.4253,58700.0
2006-06-08 10:00:00,51.46,51.71,51.44,51.69,48200.0,45.4783,45.6993,45.4606,45.6816,48200.0
2006-06-08 10:10:00,51.68,51.76,51.61,51.63,19500.0,45.6727,45.7434,45.6109,45.6286,19500.0
2006-06-08 10:20:00,51.65,51.86,51.65,51.72,21600.0,45.6462,45.8318,45.6462,45.7081,21600.0
2006-06-08 10:30:00,51.68,51.84,51.51,51.58,20600.0,45.6727,45.8141,45.5225,45.5844,20600.0
2006-06-08 10:40:00,51.6,51.67,51.4,51.55,23200.0,45.602,45.6639,45.4253,45.5579,23200.0
2006-06-08 10:50:00,51.55,51.58,51.04,51.46,38800.0,45.5579,45.5844,45.1071,45.4783,38800.0
2006-06-08 11:00:00,51.44,51.75,51.4,51.63,25000.0,45.4606,45.7346,45.4253,45.6286,25000.0
2006-06-08 11:10:00,51.63,51.63,51.35,51.36,34300.0,45.6286,45.6286,45.3811,45.3899,34300.0
2006-06-08 11:20:00,51.33,51.54,51.13,51.49,53700.0,45.3634,45.549,45.1867,45.5048,53700.0
2006-06-08 11:30:00,51.46,51.46,51.19,51.26,33800.0,45.4783,45.4783,45.2397,45.3016,33800.0
2006-06-08 11:40:00,51.28,51.28,50.92,50.99,29100.0,45.3192,45.3192,45.0011,45.0629,29100.0
2006-06-08 11:50:00,50.99,50.99,50.65,50.76,30300.0,45.0629,45.0629,44.7625,44.8597,30300.0
2006-06-08 12:00:00,50.78,50.94,50.77,50.91,24200.0,44.8774,45.0188,44.8685,44.9922,24200.0
2006-06-08 12:10:00,50.9,51.07,50.8,50.83,30400.0,44.9834,45.1336,44.895,44.9215,30400.0
2006-06-08 12:20:00,50.83,50.84,50.69,50.72,14700.0,44.9215,44.9304,44.7978,44.8243,14700.0
2006-06-08 12:30:00,50.71,51.17,50.71,51.17,17200.0,44.8155,45.222,44.8155,45.222,17200.0
2006-06-08 12:40:00,51.17,51.19,50.95,51.02,22200.0,45.222,45.2397,45.0276,45.0895,22200.0
2006-06-08 12:50:00,50.99,51.08,50.97,50.97,13600.0,45.0629,45.1425,45.0453,45.0453,13600.0
2006-06-08 13:00:00,50.97,50.97,50.66,50.69,23400.0,45.0453,45.0453,44.7713,44.7978,23400.0
2006-06-08 13:10:00,50.7,50.98,50.7,50.85,22700.0,44.8067,45.0541,44.8067,44.9392,22700.0
2006-06-08 13:20:00,50.84,50.85,50.72,50.85,13900.0,44.9304,44.9392,44.8243,44.9392,13900.0
2006-06-08 13:30:00,50.85,51.0,50.78,51.0,17500.0,44.9392,45.0718,44.8774,45.0718,17500.0
2006-06-08 13:40:00,51.0,51.13,50.87,50.88,18200.0,45.0718,45.1867,44.9569,44.9657,18200.0
2006-06-08 13:50:00,50.87,51.0,50.83,51.0,40200.0,44.9569,45.0718,44.9215,45.0718,40200.0
2006-06-08 14:00:00,51.0,51.0,50.86,50.87,32700.0,45.0718,45.0718,44.9481,44.9569,32700.0
2006-06-08 14:10:00,50.87,51.09,50.84,51.0,24400.0,44.9569,45.1513,44.9304,45.0718,24400.0
2006-06-08 14:20:00,51.0,51.12,50.94,51.09,22700.0,45.0718,45.1778,45.0188,45.1513,22700.0
2006-06-08 14:30:00,51.09,51.18,50.98,51.16,22100.0,45.1513,45.2309,45.0541,45.2132,22100.0
2006-06-08 14:40:00,51.16,51.16,50.86,50.87,22900.0,45.2132,45.2132,44.9481,44.9569,22900.0
2006-06-08 14:50:00,50.86,50.93,50.81,50.87,25900.0,44.9481,45.0099,44.9039,44.9569,25900.0
2006-06-08 15:00:00,50.88,50.98,50.82,50.84,31700.0,44.9657,45.0541,44.9127,44.9304,31700.0
2006-06-08 15:10:00,50.86,51.17,50.86,51.05,43000.0,44.9481,45.222,44.9481,45.116,43000.0
2006-06-08 15:20:00,51.06,51.06,50.88,50.96,25500.0,45.1248,45.1248,44.9657,45.0364,25500.0
2006-06-08 15:30:00,50.97,51.3,50.95,51.24,50900.0,45.0453,45.3369,45.0276,45.2839,50900.0
2006-06-08 15:40:00,51.24,51.27,50.99,51.0,54700.0,45.2839,45.3104,45.0629,45.0718,54700.0
2006-06-08 15:50:00,51.0,51.1,50.96,51.07,55400.0,45.0718,45.1602,45.0364,45.1336,55400.0
2006-06-09 09:30:00,51.07,51.29,50.86,51.0,30600.0,45.1336,45.3281,44.9481,45.0718,30600.0
2006-06-09 09:40:00,51.02,51.28,50.9,51.28,34100.0,45.0895,45.3192,44.9834,45.3192,34100.0
2006-06-09 09:50:00,51.29,51.52,51.29,51.51,39900.0,45.3281,45.5313,45.3281,45.5225,39900.0
2006-06-09 10:00:00,51.47,51.75,51.42,51.75,32200.0,45.4872,45.7346,45.443,45.7346,32200.0
2006-06-09 10:10:00,51.75,51.8,51.5,51.52,34000.0,45.7346,45.7788,45.5137,45.5313,34000.0
2006-06-09 10:20:00,51.52,51.63,51.52,51.6,20300.0,45.5313,45.6286,45.5313,45.602,20300.0
2006-06-09 10:30:00,51.6,51.68,51.56,51.58,21200.0,45.602,45.6727,45.5667,45.5844,21200.0
2006-06-09 10:40:00,51.59,51.6,51.5,51.6,27200.0,45.5932,45.602,45.5137,45.602,27200.0
2006-06-09 10:50:00,51.6,51.76,51.6,51.64,18300.0,45.602,45.7434,45.602,45.6374,18300.0
2006-06-09 11:00:00,51.64,51.74,51.55,51.55,19700.0,45.6374,45.7258,45.5579,45.5579,19700.0
2006-06-09 11:10:00,51.55,51.61,51.5,51.61,9800.0,45.5579,45.6109,45.5137,45.6109,9800.0
2006-06-09 11:20:00,51.59,51.76,51.59,51.76,21700.0,45.5932,45.7434,45.5932,45.7434,21700.0
2006-06-09 11:30:00,51.76,51.84,51.72,51.72,28100.0,45.7434,45.8141,45.7081,45.7081,28100.0
2006-06-09 11:40:00,51.72,51.73,51.61,51.63,22400.0,45.7081,45.7169,45.6109,45.6286,22400.0
2006-06-09 11:50:00,51.61,51.78,51.61,51.78,35700.0,45.6109,45.7611,45.6109,45.7611,35700.0
2006-06-09 12:00:00,51.78,51.85,51.7,51.71,43000.0,45.7611,45.823,45.6904,45.6993,43000.0
2006-06-09 12:10:00,51.7,51.73,51.68,51.68,23200.0,45.6904,45.7169,45.6727,45.6727,23200.0
2006-06-09 12:20:00,51.68,51.72,51.64,51.7,60000.0,45.6727,45.7081,45.6374,45.6904,60000.0
2006-06-09 12:30:00,51.7,51.8,51.7,51.75,29000.0,45.6904,45.7788,45.6904,45.7346,29000.0
2006-06-09 12:40:00,51.75,51.88,51.75,51.88,19800.0,45.7346,45.8495,45.7346,45.8495,19800.0
2006-06-09 12:50:00,51.86,51.91,51.77,51.83,15200.0,45.8318,45.876,45.7523,45.8053,15200.0
2006-06-09 13:00:00,51.84,51.84,51.73,51.83,15600.0,45.8141,45.8141,45.7169,45.8053,15600.0
2006-06-09 13:10:00,51.83,51.86,51.77,51.82,14600.0,45.8053,45.8318,45.7523,45.7965,14600.0
2006-06-09 13:20:00,51.83,51.88,51.73,51.74,19000.0,45.8053,45.8495,45.7169,45.7258,19000.0
2006-06-09 13:30:00,51.72,51.77,51.62,51.66,17600.0,45.7081,45.7523,45.6197,45.6551,17600.0
2006-06-09 13:40:00,51.67,51.83,51.63,51.82,10700.0,45.6639,45.8053,45.6286,45.7965,10700.0
2006-06-09 13:50:00,51.8,52.0,51.8,51.96,9900.0,45.7788,45.9555,45.7788,45.9202,9900.0
2006-06-09 14:00:00,52.0,52.1,52.0,52.02,19100.0,45.9555,46.0439,45.9555,45.9732,19100.0
2006-06-09 14:10:00,52.03,52.1,52.0,52.02,16400.0,45.9821,46.0439,45.9555,45.9732,16400.0
2006-06-09 14:20:00,52.01,52.06,52.0,52.05,23900.0,45.9644,46.0086,45.9555,45.9997,23900.0
2006-06-09 14:30:00,52.09,52.09,52.0,52.0,28800.0,46.0351,46.0351,45.9555,45.9555,28800.0
2006-06-09 14:40:00,52.0,52.08,51.98,52.05,23500.0,45.9555,46.0262,45.9379,45.9997,23500.0
2006-06-09 14:50:00,52.05,52.08,51.99,52.04,18300.0,45.9997,46.0262,45.9467,45.9909,18300.0
2006-06-09 15:00:00,52.05,52.27,52.04,52.2,35800.0,45.9997,46.1942,45.9909,46.1323,35800.0
2006-06-09 15:10:00,52.21,52.24,52.13,52.24,20600.0,46.1411,46.1676,46.0704,46.1676,20600.0
2006-06-09 15:20:00,52.23,52.33,52.18,52.21,28700.0,46.1588,46.2472,46.1146,46.1411,28700.0
2006-06-09 15:30:00,52.2,52.26,52.09,52.13,26700.0,46.1323,46.1853,46.0351,46.0704,26700.0
2006-06-09 15:40:00,52.12,52.13,51.95,51.98,38500.0,46.0616,46.0704,45.9114,45.9379,38500.0
2006-06-09 15:50:00,51.98,52.09,51.77,51.86,71900.0,45.9379,46.0351,45.7523,45.8318,71900.0
2006-06-12 09:30:00,52.1,52.28,51.99,52.17,45500.0,46.0439,46.203,45.9467,46.1058,45500.0
2006-06-12 09:40:00,52.13,52.23,51.82,51.91,32100.0,46.0704,46.1588,45.7965,45.876,32100.0
2006-06-12 09:50:00,51.91,52.15,51.87,52.15,45900.0,45.876,46.0881,45.8407,46.0881,45900.0
2006-06-12 10:00:00,52.15,52.18,52.0,52.03,39500.0,46.0881,46.1146,45.9555,45.9821,39500.0
2006-06-12 10:10:00,52.01,52.04,51.85,51.86,20900.0,45.9644,45.9909,45.823,45.8318,20900.0
2006-06-12 10:20:00,51.86,51.86,51.61,51.61,12700.0,45.8318,45.8318,45.6109,45.6109,12700.0
2006-06-12 10:30:00,51.63,51.75,51.63,51.69,19300.0,45.6286,45.7346,45.6286,45.6816,19300.0
2006-06-12 10:40:00,51.69,51.75,51.66,51.66,14800.0,45.6816,45.7346,45.6551,45.6551,14800.0
2006-06-12 10:50:00,51.67,51.67,51.52,51.52,10500.0,45.6639,45.6639,45.5313,45.5313,10500.0
2006-06-12 11:00:00,51.51,51.55,51.5,51.54,22000.0,45.5225,45.5579,45.5137,45.549,22000.0
2006-06-12 11:10:00,51.54,51.61,51.3,51.3,25600.0,45.549,45.6109,45.3369,45.3369,25600.0
2006-06-12 11:20:00,51.34,51.41,51.27,51.41,28900.0,45.3723,45.4341,45.3104,45.4341,28900.0
2006-06-12 11:30:00,51.4,51.52,51.34,51.49,18800.0,45.4253,45.5313,45.3723,45.5048,18800.0
2006-06-12 11:40:00,51.48,51.48,51.3,51.3,13500.0,45.496,45.496,45.3369,45.3369,13500.0
2006-06-12 11:50:00,51.31,51.39,51.26,51.26,14500.0,45.3458,45.4165,45.3016,45.3016,14500.0
2006-06-12 12:00:00,51.25,51.27,51.16,51.24,31900.0,45.2927,45.3104,45.2132,45.2839,31900.0
2006-06-12 12:10:00,51.22,51.38,51.2,51.37,19800.0,45.2662,45.4076,45.2485,45.3988,19800.0
2006-06-12 12:20:00,51.37,51.39,51.31,51.36,19900.0,45.3988,45.4165,45.3458,45.3899,19900.0
2006-06-12 12:30:00,51.35,51.35,51.16,51.17,23700.0,45.3811,45.3811,45.2132,45.222,23700.0
2006-06-12 12:40:00,51.14,51.19,50.95,50.95,21700.0,45.1955,45.2397,45.0276,45.0276,21700.0
2006-06-12 12:50:00,50.95,51.01,50.84,50.84,12900.0,45.0276,45.0806,44.9304,44.9304,12900.0
2006-06-12 13:00:00,50.83,50.9,50.77,50.89,22800.0,44.9215,44.9834,44.8685,44.9746,22800.0
2006-06-12 13:10:00,50.89,51.01,50.85,50.85,29100.0,44.9746,45.0806,44.9392,44.9392,29100.0
2006-06-12 13:20:00,50.85,50.89,50.83,50.86,27700.0,44.9392,44.9746,44.9215,44.9481,27700.0
2006-06-12 13:30:00,50.87,50.89,50.73,50.75,19200.0,44.9569,44.9746,44.8332,44.8508,19200.0
2006-06-12 13:40:00,50.75,50.75,50.69,50.69,14500.0,44.8508,44.8508,44.7978,44.7978,14500.0
2006-06-12 13:50:00,50.69,50.69,50.47,50.48,37900.0,44.7978,44.7978,44.6034,44.6122,37900.0
2006-06-12 14:00:00,50.5,50.53,50.31,50.32,44600.0,44.6299,44.6564,44.462,44.4708,44600.0
2006-06-12 14:10:00,50.32,50.39,50.22,50.26,35200.0,44.4708,44.5327,44.3825,44.4178,35200.0
2006-06-12 14:20:00,50.28,50.38,50.23,50.28,17100.0,44.4355,44.5239,44.3913,44.4355,17100.0
2006-06-12 14:30:00,50.28,50.28,50.11,50.11,31500.0,44.4355,44.4355,44.2852,44.2852,31500.0
2006-06-12 14:40:00,50.11,50.11,49.89,49.9,36400.0,44.2852,44.2852,44.0908,44.0996,36400.0
2006-06-12 14:50:00,49.89,50.01,49.89,49.97,30300.0,44.0908,44.1969,44.0908,44.1615,30300.0
2006-06-12 15:00:00,49.95,49.96,49.9,49.92,24200.0,44.1438,44.1527,44.0996,44.1173,24200.0
2006-06-12 15:10:00,49.92,49.98,49.85,49.85,52300.0,44.1173,44.1703,44.0555,44.0555,52300.0
2006-06-12 15:20:00,49.87,49.89,49.77,49.84,45800.0,44.0731,44.0908,43.9848,44.0466,45800.0
2006-06-12 15:30:00,49.85,49.95,49.8,49.86,77400.0,44.0555,44.1438,44.0113,44.0643,77400.0
2006-06-12 15:40:00,49.85,49.96,49.84,49.94,59700.0,44.0555,44.1527,44.0466,44.135,59700.0
2006-06-12 15:50:00,49.94,49.95,49.9,49.91,56000.0,44.135,44.1438,44.0996,44.1085,56000.0
2006-06-13 09:30:00,49.8,51.25,49.75,51.06,50700.0,44.0113,45.2927,43.9671,45.1248,50700.0
2006-06-13 09:40:00,51.06,51.15,50.53,51.01,60700.0,45.1248,45.2043,44.6564,45.0806,60700.0
2006-06-13 09:50:00,50.98,51.24,50.98,51.15,41200.0,45.0541,45.2839,45.0541,45.2043,41200.0
2006-06-13 10:00:00,51.12,51.14,51.02,51.07,36400.0,45.1778,45.1955,45.0895,45.1336,36400.0
2006-06-13 10:10:00,51.04,51.06,50.64,50.65,18700.0,45.1071,45.1248,44.7536,44.7625,18700.0
2006-06-13 10:20:00,50.65,50.7,50.41,50.7,23500.0,44.7625,44.8067,44.5504,44.8067,23500.0
2006-06-13 10:30:00,50.7,50.75,50.54,50.54,28400.0,44.8067,44.8508,44.6653,44.6653,28400.0
2006-06-13 10:40:00,50.54,50.7,50.54,50.66,27100.0,44.6653,44.8067,44.6653,44.7713,27100.0
2006-06-13 10:50:00,50.69,50.96,50.69,50.96,31200.0,44.7978,45.0364,44.7978,45.0364,31200.0
2006-06-13 11:00:00,50.96,50.98,50.8,50.88,41500.0,45.0364,45.0541,44.895,44.9657,41500.0
2006-06-13 11:10:00,50.87,51.04,50.87,50.96,28600.0,44.9569,45.1071,44.9569,45.0364,28600.0
2006-06-13 11:20:00,50.96,51.09,50.94,51.04,20400.0,45.0364,45.1513,45.0188,45.1071,20400.0
2006-06-13 11:30:00,51.06,51.09,51.04,51.07,16900.0,45.1248,45.1513,45.1071,45.1336,16900.0
2006-06-13 11:40:00,51.06,51.42,51.04,51.42,40500.0,45.1248,45.443,45.1071,45.443,40500.0
2006-06-13 11:50:00,51.39,51.4,51.18,51.31,46900.0,45.4165,45.4253,45.2309,45.3458,46900.0
2006-06-13 12:00:00,51.29,51.29,51.13,51.15,39900.0,45.3281,45.3281,45.1867,45.2043,39900.0
2006-06-13 12:10:00,51.15,51.15,50.95,50.98,30600.0,45.2043,45.2043,45.0276,45.0541,30600.0
2006-06-13 12:20:00,50.95,50.96,50.84,50.85,12200.0,45.0276,45.0364,44.9304,44.9392,12200.0
2006-06-13 12:30:00,50.88,50.97,50.85,50.87,29600.0,44.9657,45.0453,44.9392,44.9569,29600.0
2006-06-13 12:40:00,50.86,51.0,50.84,50.97,30600.0,44.9481,45.0718,44.9304,45.0453,30600.0
2006-06-13 12:50:00,50.96,51.05,50.95,50.98,19300.0,45.0364,45.116,45.0276,45.0541,19300.0
2006-06-13 13:00:00,51.0,51.0,50.82,50.82,9200.0,45.0718,45.0718,44.9127,44.9127,9200.0
2006-06-13 13:10:00,50.82,50.91,50.8,50.88,40200.0,44.9127,44.9922,44.895,44.9657,40200.0
2006-06-13 13:20:00,50.88,50.96,50.8,50.86,27300.0,44.9657,45.0364,44.895,44.9481,27300.0
2006-06-13 13:30:00,50.85,50.94,50.83,50.83,20500.0,44.9392,45.0188,44.9215,44.9215,20500.0
2006-06-13 13:40:00,50.86,51.21,50.85,51.19,24800.0,44.9481,45.2574,44.9392,45.2397,24800.0
2006-06-13 13:50:00,51.18,51.21,51.11,51.18,19300.0,45.2309,45.2574,45.169,45.2309,19300.0
2006-06-13 14:00:00,51.17,51.28,51.17,51.23,27700.0,45.222,45.3192,45.222,45.275,27700.0
2006-06-13 14:10:00,51.21,51.25,51.15,51.23,27000.0,45.2574,45.2927,45.2043,45.275,27000.0
2006-06-13 14:20:00,51.21,51.22,51.04,51.07,36800.0,45.2574,45.2662,45.1071,45.1336,36800.0
2006-06-13 14:30:00,51.08,51.15,50.87,51.0,31500.0,45.1425,45.2043,44.9569,45.0718,31500.0
2006-06-13 14:40:00,50.99,51.1,50.96,51.01,46300.0,45.0629,45.1602,45.0364,45.0806,46300.0
2006-06-13 14:50:00,51.02,51.06,50.97,51.01,67800.0,45.0895,45.1248,45.0453,45.0806,67800.0
2006-06-13 15:00:00,51.01,51.05,50.97,51.0,57600.0,45.0806,45.116,45.0453,45.0718,57600.0
2006-06-13 15:10:00,50.99,51.05,50.96,51.04,48000.0,45.0629,45.116,45.0364,45.1071,48000.0
2006-06-13 15:20:00,51.03,51.17,51.0,51.09,75500.0,45.0983,45.222,45.0718,45.1513,75500.0
2006-06-13 15:30:00,51.06,51.17,51.04,51.05,80200.0,45.1248,45.222,45.1071,45.116,80200.0
2006-06-13 15:40:00,51.07,51.19,50.92,50.93,192600.0,45.1336,45.2397,45.0011,45.0099,192600.0
2006-06-13 15:50:00,50.93,50.97,50.77,50.79,64200.0,45.0099,45.0453,44.8685,44.8862,64200.0
2006-06-14 09:30:00,50.6,51.07,50.55,50.84,28600.0,44.7183,45.1336,44.6741,44.9304,28600.0
2006-06-14 09:40:00,50.84,50.86,50.15,50.3,28400.0,44.9304,44.9481,44.3206,44.4532,28400.0
2006-06-14 09:50:00,50.29,50.42,50.08,50.37,40600.0,44.4443,44.5592,44.2587,44.515,40600.0
2006-06-14 10:00:00,50.34,50.5,50.29,50.36,44600.0,44.4885,44.6299,44.4443,44.5062,44600.0
2006-06-14 10:10:00,50.35,50.36,49.94,50.07,37400.0,44.4973,44.5062,44.135,44.2499,37400.0
2006-06-14 10:20:00,50.05,50.14,50.0,50.06,26200.0,44.2322,44.3118,44.188,44.241,26200.0
2006-06-14 10:30:00,50.1,50.11,49.84,49.84,52300.0,44.2764,44.2852,44.0466,44.0466,52300.0
2006-06-14 10:40:00,49.86,49.9,49.46,49.47,168300.0,44.0643,44.0996,43.7108,43.7196,168300.0
2006-06-14 10:50:00,49.47,49.64,49.44,49.46,52200.0,43.7196,43.8699,43.6931,43.7108,52200.0
2006-06-14 11:00:00,49.46,49.5,49.28,49.34,33500.0,43.7108,43.7461,43.5517,43.6047,33500.0
2006-06-14 11:10:00,49.34,49.54,49.3,49.35,49100.0,43.6047,43.7815,43.5694,43.6136,49100.0
2006-06-14 11:20:00,49.34,49.53,49.31,49.38,39200.0,43.6047,43.7727,43.5782,43.6401,39200.0
2006-06-14 11:30:00,49.37,49.4,49.35,49.35,29900.0,43.6313,43.6578,43.6136,43.6136,29900.0
2006-06-14 11:40:00,49.33,49.34,49.01,49.13,58500.0,43.5959,43.6047,43.3131,43.4192,58500.0
2006-06-14 11:50:00,49.11,49.23,49.07,49.09,25200.0,43.4015,43.5075,43.3661,43.3838,25200.0
2006-06-14 12:00:00,49.11,49.36,49.0,49.36,31200.0,43.4015,43.6224,43.3043,43.6224,31200.0
2006-06-14 12:10:00,49.36,49.39,49.3,49.34,23300.0,43.6224,43.6489,43.5694,43.6047,23300.0
2006-06-14 12:20:00,49.33,49.35,49.24,49.24,13400.0,43.5959,43.6136,43.5164,43.5164,13400.0
2006-06-14 12:30:00,49.24,49.24,49.01,49.15,24600.0,43.5164,43.5164,43.3131,43.4368,24600.0
2006-06-14 12:40:00,49.15,49.18,49.12,49.13,15000.0,43.4368,43.4633,43.4103,43.4192,15000.0
2006-06-14 12:50:00,49.14,49.2,49.0,49.06,22900.0,43.428,43.481,43.3043,43.3573,22900.0
2006-06-14 13:00:00,49.06,49.1,48.94,48.94,49600.0,43.3573,43.3926,43.2512,43.2512,49600.0
2006-06-14 13:10:00,48.94,49.06,48.9,48.94,48700.0,43.2512,43.3573,43.2159,43.2512,48700.0
2006-06-14 13:20:00,48.94,48.98,48.9,48.98,37800.0,43.2512,43.2866,43.2159,43.2866,37800.0
2006-06-14 13:30:00,48.99,49.0,48.81,48.82,24900.0,43.2954,43.3043,43.1363,43.1452,24900.0
2006-06-14 13:40:00,48.82,48.92,48.75,48.82,44000.0,43.1452,43.2336,43.0833,43.1452,44000.0
2006-06-14 13:50:00,48.8,49.0,48.79,49.0,22900.0,43.1275,43.3043,43.1187,43.3043,22900.0
2006-06-14 14:00:00,48.99,49.1,48.92,49.1,40600.0,43.2954,43.3926,43.2336,43.3926,40600.0
2006-06-14 14:10:00,49.08,49.14,48.84,48.91,50400.0,43.375,43.428,43.1629,43.2247,50400.0
2006-06-14 14:20:00,48.9,49.01,48.87,48.96,23500.0,43.2159,43.3131,43.1894,43.2689,23500.0
2006-06-14 14:30:00,48.95,49.01,48.95,48.96,64300.0,43.2601,43.3131,43.2601,43.2689,64300.0
2006-06-14 14:40:00,48.96,48.96,48.66,48.83,39100.0,43.2689,43.2689,43.0038,43.154,39100.0
2006-06-14 14:50:00,48.83,48.95,48.75,48.86,41900.0,43.154,43.2601,43.0833,43.1805,41900.0
2006-06-14 15:00:00,48.87,49.0,48.85,48.97,28400.0,43.1894,43.3043,43.1717,43.2778,28400.0
2006-06-14 15:10:00,48.98,49.01,48.92,49.0,32300.0,43.2866,43.3131,43.2336,43.3043,32300.0
2006-06-14 15:20:00,49.0,49.03,48.95,49.03,47000.0,43.3043,43.3308,43.2601,43.3308,47000.0
2006-06-14 15:30:00,49.02,49.35,49.0,49.35,96000.0,43.3219,43.6136,43.3043,43.6136,96000.0
2006-06-14 15:40:00,49.35,49.36,49.26,49.35,85400.0,43.6136,43.6224,43.534,43.6136,85400.0
2006-06-14 15:50:00,49.34,49.6,49.32,49.45,98100.0,43.6047,43.8345,43.5871,43.702,98100.0
2006-06-15 09:30:00,53.14,54.9,49.37,49.43,57700.0,46.963,48.5185,43.6313,43.6843,57700.0
2006-06-15 09:40:00,49.37,49.37,48.46,48.68,107900.0,43.6313,43.6313,42.827,43.0215,107900.0
2006-06-15 09:50:00,48.67,48.71,48.15,48.35,92500.0,43.0126,43.048,42.5531,42.7298,92500.0
2006-06-15 10:00:00,48.34,48.38,48.1,48.18,74700.0,42.721,42.7563,42.5089,42.5796,74700.0
2006-06-15 10:10:00,48.17,48.2,48.1,48.16,89700.0,42.5707,42.5973,42.5089,42.5619,89700.0
2006-06-15 10:20:00,48.16,48.16,47.93,48.14,98100.0,42.5619,42.5619,42.3586,42.5442,98100.0
2006-06-15 10:30:00,48.14,48.14,48.0,48.1,88800.0,42.5442,42.5442,42.4205,42.5089,88800.0
2006-06-15 10:40:00,48.08,48.5,48.08,48.46,91200.0,42.4912,42.8624,42.4912,42.827,91200.0
2006-06-15 10:50:00,48.46,48.47,48.33,48.44,37500.0,42.827,42.8359,42.7121,42.8094,37500.0
2006-06-15 11:00:00,48.45,48.75,48.45,48.74,31000.0,42.8182,43.0833,42.8182,43.0745,31000.0
2006-06-15 11:10:00,48.74,48.94,48.74,48.85,63600.0,43.0745,43.2512,43.0745,43.1717,63600.0
2006-06-15 11:20:00,48.88,49.02,48.85,48.99,32800.0,43.1982,43.3219,43.1717,43.2954,32800.0
2006-06-15 11:30:00,49.0,49.22,48.91,49.15,40100.0,43.3043,43.4987,43.2247,43.4368,40100.0
2006-06-15 11:40:00,49.14,49.14,49.07,49.12,32100.0,43.428,43.428,43.3661,43.4103,32100.0
2006-06-15 11:50:00,49.12,49.43,49.12,49.39,73900.0,43.4103,43.6843,43.4103,43.6489,73900.0
2006-06-15 12:00:00,49.38,49.41,49.21,49.38,36600.0,43.6401,43.6666,43.4899,43.6401,36600.0
2006-06-15 12:10:00,49.4,49.4,49.25,49.26,28700.0,43.6578,43.6578,43.5252,43.534,28700.0
2006-06-15 12:20:00,49.27,49.44,49.25,49.44,24900.0,43.5429,43.6931,43.5252,43.6931,24900.0
2006-06-15 12:30:00,49.43,49.45,49.39,49.45,22600.0,43.6843,43.702,43.6489,43.702,22600.0
2006-06-15 12:40:00,49.45,49.55,49.45,49.54,15300.0,43.702,43.7903,43.702,43.7815,15300.0
2006-06-15 12:50:00,49.52,49.63,49.49,49.5,19500.0,43.7638,43.861,43.7373,43.7461,19500.0
2006-06-15 13:00:00,49.51,49.55,49.48,49.55,35600.0,43.755,43.7903,43.7285,43.7903,35600.0
2006-06-15 13:10:00,49.55,49.61,49.54,49.6,35700.0,43.7903,43.8434,43.7815,43.8345,35700.0
2006-06-15 13:20:00,49.63,49.7,49.59,49.64,18500.0,43.861,43.9229,43.8257,43.8699,18500.0
2006-06-15 13:30:00,49.64,49.65,49.6,49.6,27300.0,43.8699,43.8787,43.8345,43.8345,27300.0
2006-06-15 13:40:00,49.6,49.94,49.6,49.78,39700.0,43.8345,44.135,43.8345,43.9936,39700.0
2006-06-15 13:50:00,49.78,49.9,49.78,49.88,33300.0,43.9936,44.0996,43.9936,44.082,33300.0
2006-06-15 14:00:00,49.89,50.09,49.88,49.96,32000.0,44.0908,44.2676,44.082,44.1527,32000.0
2006-06-15 14:10:00,49.97,50.33,49.96,50.33,27400.0,44.1615,44.4797,44.1527,44.4797,27400.0
2006-06-15 14:20:00,50.33,50.42,50.24,50.38,32800.0,44.4797,44.5592,44.4001,44.5239,32800.0
2006-06-15 14:30:00,50.39,50.4,50.19,50.33,33500.0,44.5327,44.5415,44.3559,44.4797,33500.0
2006-06-15 14:40:00,50.34,50.42,50.24,50.3,29300.0,44.4885,44.5592,44.4001,44.4532,29300.0
2006-06-15 14:50:00,50.31,50.4,50.28,50.37,20600.0,44.462,44.5415,44.4355,44.515,20600.0
2006-06-15 15:00:00,50.37,50.43,50.23,50.23,27100.0,44.515,44.568,44.3913,44.3913,27100.0
2006-06-15 15:10:00,50.24,50.25,50.2,50.21,42400.0,44.4001,44.409,44.3648,44.3736,42400.0
2006-06-15 15:20:00,50.22,50.3,50.21,50.29,89900.0,44.3825,44.4532,44.3736,44.4443,89900.0
2006-06-15 15:30:00,50.3,50.4,50.3,50.4,87200.0,44.4532,44.5415,44.4532,44.5415,87200.0
2006-06-15 15:40:00,50.39,50.6,50.39,50.39,64800.0,44.5327,44.7183,44.5327,44.5327,64800.0
2006-06-15 15:50:00,50.4,50.4,50.21,50.25,264300.0,44.5415,44.5415,44.3736,44.409,264300.0
2006-06-16 09:30:00,50.05,50.45,49.97,50.45,144500.0,44.2322,44.5857,44.1615,44.5857,144500.0
2006-06-16 09:40:00,50.45,50.49,50.24,50.3,104900.0,44.5857,44.6211,44.4001,44.4532,104900.0
2006-06-16 09:50:00,50.3,50.5,50.18,50.35,110800.0,44.4532,44.6299,44.3471,44.4973,110800.0
2006-06-16 10:00:00,50.35,50.4,50.21,50.39,70000.0,44.4973,44.5415,44.3736,44.5327,70000.0
2006-06-16 10:10:00,50.39,50.52,50.25,50.28,44400.0,44.5327,44.6476,44.409,44.4355,44400.0
2006-06-16 10:20:00,50.27,50.44,50.26,50.27,44200.0,44.4266,44.5769,44.4178,44.4266,44200.0
2006-06-16 10:30:00,50.27,50.32,50.13,50.18,32300.0,44.4266,44.4708,44.3029,44.3471,32300.0
2006-06-16 10:40:00,50.17,50.19,49.89,49.93,26300.0,44.3383,44.3559,44.0908,44.1262,26300.0
2006-06-16 10:50:00,49.92,50.07,49.89,49.97,18200.0,44.1173,44.2499,44.0908,44.1615,18200.0
2006-06-16 11:00:00,49.97,50.27,49.96,50.23,22200.0,44.1615,44.4266,44.1527,44.3913,22200.0
2006-06-16 11:10:00,50.23,50.23,50.0,50.01,21600.0,44.3913,44.3913,44.188,44.1969,21600.0
2006-06-16 11:20:00,49.99,50.07,49.95,49.99,20300.0,44.1792,44.2499,44.1438,44.1792,20300.0
2006-06-16 11:30:00,49.98,50.04,49.96,50.0,20600.0,44.1703,44.2234,44.1527,44.188,20600.0
2006-06-16 11:40:00,50.0,50.14,49.98,50.07,23600.0,44.188,44.3118,44.1703,44.2499,23600.0
2006-06-16 11:50:00,50.07,50.08,49.98,49.98,14500.0,44.2499,44.2587,44.1703,44.1703,14500.0
2006-06-16 12:00:00,49.98,50.05,49.91,50.05,15700.0,44.1703,44.2322,44.1085,44.2322,15700.0
2006-06-16 12:10:00,50.05,50.09,49.95,49.97,28400.0,44.2322,44.2676,44.1438,44.1615,28400.0
2006-06-16 12:20:00,49.95,50.08,49.91,50.07,27400.0,44.1438,44.2587,44.1085,44.2499,27400.0
2006-06-16 12:30:00,50.09,50.11,49.93,49.96,32500.0,44.2676,44.2852,44.1262,44.1527,32500.0
2006-06-16 12:40:00,49.96,49.98,49.89,49.92,54100.0,44.1527,44.1703,44.0908,44.1173,54100.0
2006-06-16 12:50:00,49.92,49.97,49.88,49.97,30100.0,44.1173,44.1615,44.082,44.1615,30100.0
2006-06-16 13:00:00,49.96,49.99,49.91,49.91,17000.0,44.1527,44.1792,44.1085,44.1085,17000.0
2006-06-16 13:10:00,49.89,49.94,49.84,49.85,16300.0,44.0908,44.135,44.0466,44.0555,16300.0
2006-06-16 13:20:00,49.85,50.05,49.85,49.96,37400.0,44.0555,44.2322,44.0555,44.1527,37400.0
2006-06-16 13:30:00,49.96,49.96,49.9,49.92,15500.0,44.1527,44.1527,44.0996,44.1173,15500.0
2006-06-16 13:40:00,49.92,49.94,49.87,49.91,124000.0,44.1173,44.135,44.0731,44.1085,124000.0
2006-06-16 13:50:00,49.9,49.94,49.86,49.92,85100.0,44.0996,44.135,44.0643,44.1173,85100.0
2006-06-16 14:00:00,49.92,49.95,49.87,49.88,63700.0,44.1173,44.1438,44.0731,44.082,63700.0
2006-06-16 14:10:00,49.88,49.99,49.88,49.94,24700.0,44.082,44.1792,44.082,44.135,24700.0
2006-06-16 14:20:00,49.93,49.97,49.82,49.87,68800.0,44.1262,44.1615,44.0289,44.0731,68800.0
2006-06-16 14:30:00,49.87,49.98,49.87,49.92,10000.0,44.0731,44.1703,44.0731,44.1173,10000.0
2006-06-16 14:40:00,49.9,49.96,49.86,49.91,12700.0,44.0996,44.1527,44.0643,44.1085,12700.0
2006-06-16 14:50:00,49.92,50.12,49.91,50.09,11800.0,44.1173,44.2941,44.1085,44.2676,11800.0
2006-06-16 15:00:00,50.08,50.23,50.08,50.18,37000.0,44.2587,44.3913,44.2587,44.3471,37000.0
2006-06-16 15:10:00,50.2,50.23,50.16,50.22,13400.0,44.3648,44.3913,44.3294,44.3825,13400.0
2006-06-16 15:20:00,50.22,50.36,50.2,50.36,26700.0,44.3825,44.5062,44.3648,44.5062,26700.0
2006-06-16 15:30:00,50.36,50.41,50.27,50.31,27100.0,44.5062,44.5504,44.4266,44.462,27100.0
2006-06-16 15:40:00,50.31,50.39,50.26,50.26,36400.0,44.462,44.5327,44.4178,44.4178,36400.0
2006-06-16 15:50:00,50.26,50.4,50.26,50.31,77500.0,44.4178,44.5415,44.4178,44.462,77500.0
2006-06-19 09:30:00,50.68,50.96,50.65,50.8,24200.0,44.789,45.0364,44.7625,44.895,24200.0
2006-06-19 09:40:00,50.81,50.92,50.67,50.73,56400.0,44.9039,45.0011,44.7801,44.8332,56400.0
2006-06-19 09:50:00,50.74,50.88,50.6,50.66,32800.0,44.842,44.9657,44.7183,44.7713,32800.0
2006-06-19 10:00:00,50.68,50.71,50.52,50.56,22800.0,44.789,44.8155,44.6476,44.6829,22800.0
2006-06-19 10:10:00,50.59,50.6,50.46,50.59,43600.0,44.7094,44.7183,44.5946,44.7094,43600.0
2006-06-19 10:20:00,50.59,50.65,50.43,50.62,28600.0,44.7094,44.7625,44.568,44.736,28600.0
2006-06-19 10:30:00,50.61,50.68,50.51,50.52,15300.0,44.7271,44.789,44.6387,44.6476,15300.0
2006-06-19 10:40:00,50.53,50.58,50.5,50.55,8200.0,44.6564,44.7006,44.6299,44.6741,8200.0
2006-06-19 10:50:00,50.54,50.62,50.47,50.61,11100.0,44.6653,44.736,44.6034,44.7271,11100.0
2006-06-19 11:00:00,50.59,50.65,50.52,50.57,16100.0,44.7094,44.7625,44.6476,44.6918,16100.0
2006-06-19 11:10:00,50.58,50.65,50.58,50.65,12700.0,44.7006,44.7625,44.7006,44.7625,12700.0
2006-06-19 11:20:00,50.67,50.68,50.5,50.5,9500.0,44.7801,44.789,44.6299,44.6299,9500.0
2006-06-19 11:30:00,50.5,50.52,50.32,50.33,14900.0,44.6299,44.6476,44.4708,44.4797,14900.0
2006-06-19 11:40:00,50.33,50.53,50.32,50.52,19600.0,44.4797,44.6564,44.4708,44.6476,19600.0
2006-06-19 11:50:00,50.49,50.54,50.4,50.43,14400.0,44.6211,44.6653,44.5415,44.568,14400.0
2006-06-19 12:00:00,50.42,50.66,50.42,50.58,17900.0,44.5592,44.7713,44.5592,44.7006,17900.0
2006-06-19 12:10:00,50.59,50.62,50.53,50.57,10700.0,44.7094,44.736,44.6564,44.6918,10700.0
2006-06-19 12:20:00,50.56,50.63,50.52,50.63,17300.0,44.6829,44.7448,44.6476,44.7448,17300.0
2006-06-19 12:30:00,50.63,50.66,50.52,50.52,12900.0,44.7448,44.7713,44.6476,44.6476,12900.0
2006-06-19 12:40:00,50.52,50.57,50.47,50.54,19300.0,44.6476,44.6918,44.6034,44.6653,19300.0
2006-06-19 12:50:00,50.57,50.63,50.53,50.58,10700.0,44.6918,44.7448,44.6564,44.7006,10700.0
2006-06-19 13:00:00,50.57,50.58,50.5,50.53,13400.0,44.6918,44.7006,44.6299,44.6564,13400.0
2006-06-19 13:10:00,50.52,50.58,50.47,50.54,18500.0,44.6476,44.7006,44.6034,44.6653,18500.0
2006-06-19 13:20:00,50.54,50.54,50.39,50.45,17100.0,44.6653,44.6653,44.5327,44.5857,17100.0
2006-06-19 13:30:00,50.46,50.5,50.39,50.39,16300.0,44.5946,44.6299,44.5327,44.5327,16300.0
2006-06-19 13:40:00,50.38,50.45,50.28,50.45,19300.0,44.5239,44.5857,44.4355,44.5857,19300.0
2006-06-19 13:50:00,50.45,50.62,50.44,50.56,21200.0,44.5857,44.736,44.5769,44.6829,21200.0
2006-06-19 14:00:00,50.57,50.59,50.38,50.39,15100.0,44.6918,44.7094,44.5239,44.5327,15100.0
2006-06-19 14:10:00,50.39,50.49,50.39,50.4,18500.0,44.5327,44.6211,44.5327,44.5415,18500.0
2006-06-19 14:20:00,50.37,50.48,50.34,50.48,28500.0,44.515,44.6122,44.4885,44.6122,28500.0
2006-06-19 14:30:00,50.47,50.61,50.47,50.61,30400.0,44.6034,44.7271,44.6034,44.7271,30400.0
2006-06-19 14:40:00,50.61,50.63,50.46,50.47,18700.0,44.7271,44.7448,44.5946,44.6034,18700.0
2006-06-19 14:50:00,50.48,50.5,50.4,50.41,23500.0,44.6122,44.6299,44.5415,44.5504,23500.0
2006-06-19 15:00:00,50.41,50.45,50.37,50.4,43800.0,44.5504,44.5857,44.515,44.5415,43800.0
2006-06-19 15:10:00,50.4,50.48,50.36,50.46,32500.0,44.5415,44.6122,44.5062,44.5946,32500.0
2006-06-19 15:20:00,50.47,50.7,50.45,50.68,54500.0,44.6034,44.8067,44.5857,44.789,54500.0
2006-06-19 15:30:00,50.67,50.68,50.57,50.59,39400.0,44.7801,44.789,44.6918,44.7094,39400.0
2006-06-19 15:40:00,50.57,50.58,50.4,50.45,39600.0,44.6918,44.7006,44.5415,44.5857,39600.0
2006-06-19 15:50:00,50.45,50.59,50.45,50.49,32900.0,44.5857,44.7094,44.5857,44.6211,32900.0
2006-06-20 09:30:00,50.39,50.82,50.39,50.53,22700.0,44.5327,44.9127,44.5327,44.6564,22700.0
2006-06-20 09:40:00,50.64,50.64,50.1,50.24,26000.0,44.7536,44.7536,44.2764,44.4001,26000.0
2006-06-20 09:50:00,50.22,50.42,50.15,50.19,25300.0,44.3825,44.5592,44.3206,44.3559,25300.0
2006-06-20 10:00:00,50.19,50.22,49.83,49.86,36100.0,44.3559,44.3825,44.0378,44.0643,36100.0
2006-06-20 10:10:00,49.86,49.93,49.82,49.89,45100.0,44.0643,44.1262,44.0289,44.0908,45100.0
2006-06-20 10:20:00,49.87,49.98,49.79,49.93,39200.0,44.0731,44.1703,44.0024,44.1262,39200.0
2006-06-20 10:30:00,49.98,50.21,49.97,50.05,29900.0,44.1703,44.3736,44.1615,44.2322,29900.0
2006-06-20 10:40:00,50.06,50.07,49.93,49.99,52000.0,44.241,44.2499,44.1262,44.1792,52000.0
2006-06-20 10:50:00,50.0,50.0,49.88,49.95,28400.0,44.188,44.188,44.082,44.1438,28400.0
2006-06-20 11:00:00,49.95,50.02,49.87,49.99,32800.0,44.1438,44.2057,44.0731,44.1792,32800.0
2006-06-20 11:10:00,50.02,50.04,49.93,49.98,23200.0,44.2057,44.2234,44.1262,44.1703,23200.0
2006-06-20 11:20:00,49.96,50.05,49.96,50.05,18400.0,44.1527,44.2322,44.1527,44.2322,18400.0
2006-06-20 11:30:00,50.06,50.1,49.89,49.94,19100.0,44.241,44.2764,44.0908,44.135,19100.0
2006-06-20 11:40:00,49.92,49.98,49.9,49.97,17100.0,44.1173,44.1703,44.0996,44.1615,17100.0
2006-06-20 11:50:00,49.97,50.18,49.97,50.18,12700.0,44.1615,44.3471,44.1615,44.3471,12700.0
2006-06-20 12:00:00,50.15,50.15,49.93,49.95,4800.0,44.3206,44.3206,44.1262,44.1438,4800.0
2006-06-20 12:10:00,49.95,50.02,49.92,50.02,18900.0,44.1438,44.2057,44.1173,44.2057,18900.0
2006-06-20 12:20:00,50.05,50.05,50.0,50.0,7500.0,44.2322,44.2322,44.188,44.188,7500.0
2006-06-20 12:30:00,50.0,50.04,49.99,49.99,14100.0,44.188,44.2234,44.1792,44.1792,14100.0
2006-06-20 12:40:00,50.0,50.02,49.98,50.0,14900.0,44.188,44.2057,44.1703,44.188,14900.0
2006-06-20 12:50:00,50.0,50.01,49.9,50.01,39500.0,44.188,44.1969,44.0996,44.1969,39500.0
2006-06-20 13:00:00,50.0,50.03,50.0,50.01,11600.0,44.188,44.2145,44.188,44.1969,11600.0
2006-06-20 13:10:00,50.0,50.09,49.99,50.01,22100.0,44.188,44.2676,44.1792,44.1969,22100.0
2006-06-20 13:20:00,50.01,50.02,50.0,50.0,18600.0,44.1969,44.2057,44.188,44.188,18600.0
2006-06-20 13:30:00,50.01,50.05,49.99,50.02,21700.0,44.1969,44.2322,44.1792,44.2057,21700.0
2006-06-20 13:40:00,50.02,50.13,50.01,50.01,12400.0,44.2057,44.3029,44.1969,44.1969,12400.0
2006-06-20 13:50:00,50.01,50.02,49.95,49.98,9300.0,44.1969,44.2057,44.1438,44.1703,9300.0
2006-06-20 14:00:00,50.0,50.06,49.95,50.01,13500.0,44.188,44.241,44.1438,44.1969,13500.0
2006-06-20 14:10:00,50.01,50.1,49.98,50.1,14100.0,44.1969,44.2764,44.1703,44.2764,14100.0
2006-06-20 14:20:00,50.1,50.11,49.94,50.03,24500.0,44.2764,44.2852,44.135,44.2145,24500.0
2006-06-20 14:30:00,50.01,50.1,49.96,50.07,14100.0,44.1969,44.2764,44.1527,44.2499,14100.0
2006-06-20 14:40:00,50.1,50.12,50.02,50.07,12100.0,44.2764,44.2941,44.2057,44.2499,12100.0
2006-06-20 14:50:00,50.06,50.16,50.02,50.02,11400.0,44.241,44.3294,44.2057,44.2057,11400.0
2006-06-20 15:00:00,50.06,50.11,50.01,50.05,12300.0,44.241,44.2852,44.1969,44.2322,12300.0
2006-06-20 15:10:00,50.05,50.13,50.03,50.09,14100.0,44.2322,44.3029,44.2145,44.2676,14100.0
2006-06-20 15:20:00,50.1,50.1,49.95,49.97,43500.0,44.2764,44.2764,44.1438,44.1615,43500.0
2006-06-20 15:30:00,49.97,50.0,49.91,49.92,51200.0,44.1615,44.188,44.1085,44.1173,51200.0
2006-06-20 15:40:00,49.94,49.97,49.9,49.91,63000.0,44.135,44.1615,44.0996,44.1085,63000.0
2006-06-20 15:50:00,49.9,49.98,49.84,49.94,103500.0,44.0996,44.1703,44.0466,44.135,103500.0
2006-06-21 09:30:00,50.1,50.35,49.97,49.97,30700.0,44.2764,44.4973,44.1615,44.1615,30700.0
2006-06-21 09:40:00,49.97,49.98,49.7,49.83,50600.0,44.1615,44.1703,43.9229,44.0378,50600.0
2006-06-21 09:50:00,49.87,50.05,49.73,49.75,56800.0,44.0731,44.2322,43.9494,43.9671,56800.0
2006-06-21 10:00:00,49.78,50.0,49.78,49.83,26600.0,43.9936,44.188,43.9936,44.0378,26600.0
2006-06-21 10:10:00,49.86,49.95,49.85,49.91,23200.0,44.0643,44.1438,44.0555,44.1085,23200.0
2006-06-21 10:20:00,49.91,49.99,49.87,49.94,17000.0,44.1085,44.1792,44.0731,44.135,17000.0
2006-06-21 10:30:00,49.91,49.99,49.85,49.9,29200.0,44.1085,44.1792,44.0555,44.0996,29200.0
2006-06-21 10:40:00,49.87,50.0,49.87,50.0,24600.0,44.0731,44.188,44.0731,44.188,24600.0
2006-06-21 10:50:00,49.99,50.05,49.99,50.03,50600.0,44.1792,44.2322,44.1792,44.2145,50600.0
2006-06-21 11:00:00,50.01,50.1,49.99,50.0,48300.0,44.1969,44.2764,44.1792,44.188,48300.0
2006-06-21 11:10:00,49.99,50.09,49.99,50.08,25100.0,44.1792,44.2676,44.1792,44.2587,25100.0
2006-06-21 11:20:00,50.07,50.07,49.94,49.98,52500.0,44.2499,44.2499,44.135,44.1703,52500.0
2006-06-21 11:30:00,49.99,50.0,49.85,49.85,26500.0,44.1792,44.188,44.0555,44.0555,26500.0
2006-06-21 11:40:00,49.86,50.0,49.85,49.99,39600.0,44.0643,44.188,44.0555,44.1792,39600.0
2006-06-21 11:50:00,49.96,49.96,49.86,49.89,13800.0,44.1527,44.1527,44.0643,44.0908,13800.0
2006-06-21 12:00:00,49.9,49.95,49.89,49.94,21300.0,44.0996,44.1438,44.0908,44.135,21300.0
2006-06-21 12:10:00,49.93,49.95,49.88,49.91,21500.0,44.1262,44.1438,44.082,44.1085,21500.0
2006-06-21 12:20:00,49.91,49.96,49.84,49.9,23500.0,44.1085,44.1527,44.0466,44.0996,23500.0
2006-06-21 12:30:00,49.9,49.98,49.89,49.94,28400.0,44.0996,44.1703,44.0908,44.135,28400.0
2006-06-21 12:40:00,49.94,50.0,49.91,49.98,14900.0,44.135,44.188,44.1085,44.1703,14900.0
2006-06-21 12:50:00,50.0,50.0,49.93,49.99,14100.0,44.188,44.188,44.1262,44.1792,14100.0
2006-06-21 13:00:00,49.97,50.02,49.9,49.93,18500.0,44.1615,44.2057,44.0996,44.1262,18500.0
2006-06-21 13:10:00,49.92,49.97,49.91,49.95,11800.0,44.1173,44.1615,44.1085,44.1438,11800.0
2006-06-21 13:20:00,49.97,49.98,49.93,49.97,18600.0,44.1615,44.1703,44.1262,44.1615,18600.0
2006-06-21 13:30:00,49.97,50.07,49.95,50.04,21800.0,44.1615,44.2499,44.1438,44.2234,21800.0
2006-06-21 13:40:00,50.04,50.07,49.95,49.97,24800.0,44.2234,44.2499,44.1438,44.1615,24800.0
2006-06-21 13:50:00,49.97,50.3,49.97,50.26,29900.0,44.1615,44.4532,44.1615,44.4178,29900.0
2006-06-21 14:00:00,50.27,50.47,50.25,50.44,21600.0,44.4266,44.6034,44.409,44.5769,21600.0
2006-06-21 14:10:00,50.44,50.45,50.31,50.44,22900.0,44.5769,44.5857,44.462,44.5769,22900.0
2006-06-21 14:20:00,50.45,50.5,50.45,50.5,14600.0,44.5857,44.6299,44.5857,44.6299,14600.0
2006-06-21 14:30:00,50.47,50.65,50.47,50.65,14400.0,44.6034,44.7625,44.6034,44.7625,14400.0
2006-06-21 14:40:00,50.64,50.7,50.59,50.59,19400.0,44.7536,44.8067,44.7094,44.7094,19400.0
2006-06-21 14:50:00,50.59,50.66,50.53,50.62,21900.0,44.7094,44.7713,44.6564,44.736,21900.0
2006-06-21 15:00:00,50.62,50.69,50.52,50.69,18900.0,44.736,44.7978,44.6476,44.7978,18900.0
2006-06-21 15:10:00,50.68,50.7,50.66,50.69,17700.0,44.789,44.8067,44.7713,44.7978,17700.0
2006-06-21 15:20:00,50.69,50.85,50.69,50.82,16700.0,44.7978,44.9392,44.7978,44.9127,16700.0
2006-06-21 15:30:00,50.83,50.83,50.67,50.7,28900.0,44.9215,44.9215,44.7801,44.8067,28900.0
2006-06-21 15:40:00,50.7,50.72,50.62,50.71,31300.0,44.8067,44.8243,44.736,44.8155,31300.0
2006-06-21 15:50:00,50.71,50.72,50.68,50.71,49500.0,44.8155,44.8243,44.789,44.8155,49500.0
2006-06-22 09:30:00,50.5,50.98,50.5,50.6,35400.0,44.6299,45.0541,44.6299,44.7183,35400.0
2006-06-22 09:40:00,50.61,51.18,50.61,51.09,30700.0,44.7271,45.2309,44.7271,45.1513,30700.0
2006-06-22 09:50:00,51.06,51.19,50.9,51.16,19700.0,45.1248,45.2397,44.9834,45.2132,19700.0
2006-06-22 10:00:00,51.15,51.15,50.9,50.97,33100.0,45.2043,45.2043,44.9834,45.0453,33100.0
2006-06-22 10:10:00,50.97,51.04,50.9,50.97,72700.0,45.0453,45.1071,44.9834,45.0453,72700.0
2006-06-22 10:20:00,50.96,51.04,50.91,51.04,21800.0,45.0364,45.1071,44.9922,45.1071,21800.0
2006-06-22 10:30:00,51.06,51.11,50.98,51.0,46200.0,45.1248,45.169,45.0541,45.0718,46200.0
2006-06-22 10:40:00,51.01,51.06,50.99,51.02,28200.0,45.0806,45.1248,45.0629,45.0895,28200.0
2006-06-22 10:50:00,51.03,51.08,50.99,51.05,23600.0,45.0983,45.1425,45.0629,45.116,23600.0
2006-06-22 11:00:00,51.04,51.12,50.97,51.09,17700.0,45.1071,45.1778,45.0453,45.1513,17700.0
2006-06-22 11:10:00,51.08,51.14,50.91,51.03,81600.0,45.1425,45.1955,44.9922,45.0983,81600.0
2006-06-22 11:20:00,51.03,51.09,50.98,51.08,31900.0,45.0983,45.1513,45.0541,45.1425,31900.0
2006-06-22 11:30:00,51.06,51.2,51.0,51.2,30400.0,45.1248,45.2485,45.0718,45.2485,30400.0
2006-06-22 11:40:00,51.2,51.32,51.2,51.3,28000.0,45.2485,45.3546,45.2485,45.3369,28000.0
2006-06-22 11:50:00,51.3,51.45,51.3,51.39,25300.0,45.3369,45.4695,45.3369,45.4165,25300.0
2006-06-22 12:00:00,51.39,51.53,51.39,51.45,20000.0,45.4165,45.5402,45.4165,45.4695,20000.0
2006-06-22 12:10:00,51.44,51.5,51.39,51.47,20300.0,45.4606,45.5137,45.4165,45.4872,20300.0
2006-06-22 12:20:00,51.46,51.47,51.33,51.34,18000.0,45.4783,45.4872,45.3634,45.3723,18000.0
2006-06-22 12:30:00,51.33,51.33,51.24,51.27,15400.0,45.3634,45.3634,45.2839,45.3104,15400.0
2006-06-22 12:40:00,51.27,51.27,51.16,51.22,19000.0,45.3104,45.3104,45.2132,45.2662,19000.0
2006-06-22 12:50:00,51.22,51.6,51.22,51.6,15700.0,45.2662,45.602,45.2662,45.602,15700.0
2006-06-22 13:00:00,51.59,51.61,51.43,51.44,16700.0,45.5932,45.6109,45.4518,45.4606,16700.0
2006-06-22 13:10:00,51.44,51.44,51.37,51.4,15300.0,45.4606,45.4606,45.3988,45.4253,15300.0
2006-06-22 13:20:00,51.38,51.46,51.38,51.39,27300.0,45.4076,45.4783,45.4076,45.4165,27300.0
2006-06-22 13:30:00,51.38,51.38,51.27,51.37,21800.0,45.4076,45.4076,45.3104,45.3988,21800.0
2006-06-22 13:40:00,51.37,51.46,51.33,51.39,63000.0,45.3988,45.4783,45.3634,45.4165,63000.0
2006-06-22 13:50:00,51.39,51.6,51.39,51.56,41400.0,45.4165,45.602,45.4165,45.5667,41400.0
2006-06-22 14:00:00,51.57,51.64,51.49,51.49,32400.0,45.5755,45.6374,45.5048,45.5048,32400.0
2006-06-22 14:10:00,51.5,51.53,51.37,51.38,41400.0,45.5137,45.5402,45.3988,45.4076,41400.0
2006-06-22 14:20:00,51.38,51.46,51.37,51.41,18600.0,45.4076,45.4783,45.3988,45.4341,18600.0
2006-06-22 14:30:00,51.41,51.64,51.41,51.55,41300.0,45.4341,45.6374,45.4341,45.5579,41300.0
2006-06-22 14:40:00,51.55,51.67,51.53,51.63,27500.0,45.5579,45.6639,45.5402,45.6286,27500.0
2006-06-22 14:50:00,51.62,51.63,51.55,51.58,39600.0,45.6197,45.6286,45.5579,45.5844,39600.0
2006-06-22 15:00:00,51.55,51.57,51.52,51.53,31600.0,45.5579,45.5755,45.5313,45.5402,31600.0
2006-06-22 15:10:00,51.53,51.66,51.52,51.59,40500.0,45.5402,45.6551,45.5313,45.5932,40500.0
2006-06-22 15:20:00,51.58,51.63,51.58,51.63,32600.0,45.5844,45.6286,45.5844,45.6286,32600.0
2006-06-22 15:30:00,51.63,51.75,51.62,51.68,63600.0,45.6286,45.7346,45.6197,45.6727,63600.0
2006-06-22 15:40:00,51.68,51.88,51.59,51.84,113000.0,45.6727,45.8495,45.5932,45.8141,113000.0
2006-06-22 15:50:00,51.83,51.85,51.81,51.82,90200.0,45.8053,45.823,45.7876,45.7965,90200.0
2006-06-23 09:30:00,51.99,51.99,51.5,51.67,38200.0,45.9467,45.9467,45.5137,45.6639,38200.0
2006-06-23 09:40:00,51.65,51.7,51.25,51.5,40400.0,45.6462,45.6904,45.2927,45.5137,40400.0
2006-06-23 09:50:00,51.5,51.54,51.3,51.53,22200.0,45.5137,45.549,45.3369,45.5402,22200.0
2006-06-23 10:00:00,51.53,51.57,51.42,51.42,21400.0,45.5402,45.5755,45.443,45.443,21400.0
2006-06-23 10:10:00,51.44,51.85,51.43,51.85,38600.0,45.4606,45.823,45.4518,45.823,38600.0
2006-06-23 10:20:00,51.95,52.27,51.87,52.18,44200.0,45.9114,46.1942,45.8407,46.1146,44200.0
2006-06-23 10:30:00,52.17,52.34,52.13,52.2,38300.0,46.1058,46.256,46.0704,46.1323,38300.0
2006-06-23 10:40:00,52.2,52.34,52.2,52.23,23600.0,46.1323,46.256,46.1323,46.1588,23600.0
2006-06-23 10:50:00,52.23,52.31,52.16,52.2,20100.0,46.1588,46.2295,46.0969,46.1323,20100.0
2006-06-23 11:00:00,52.2,52.28,52.07,52.09,18600.0,46.1323,46.203,46.0174,46.0351,18600.0
2006-06-23 11:10:00,52.09,52.09,52.02,52.03,16400.0,46.0351,46.0351,45.9732,45.9821,16400.0
2006-06-23 11:20:00,52.02,52.23,52.02,52.17,21700.0,45.9732,46.1588,45.9732,46.1058,21700.0
2006-06-23 11:30:00,52.18,52.2,52.07,52.1,19900.0,46.1146,46.1323,46.0174,46.0439,19900.0
2006-06-23 11:40:00,52.09,52.19,52.05,52.15,10900.0,46.0351,46.1235,45.9997,46.0881,10900.0
2006-06-23 11:50:00,52.15,52.2,52.13,52.16,19200.0,46.0881,46.1323,46.0704,46.0969,19200.0
2006-06-23 12:00:00,52.17,52.43,52.16,52.38,41000.0,46.1058,46.3356,46.0969,46.2914,41000.0
2006-06-23 12:10:00,52.36,52.61,52.36,52.61,22500.0,46.2737,46.4946,46.2737,46.4946,22500.0
2006-06-23 12:20:00,52.61,52.8,52.53,52.69,28100.0,46.4946,46.6626,46.4239,46.5653,28100.0
2006-06-23 12:30:00,52.68,52.73,52.58,52.64,26100.0,46.5565,46.6007,46.4681,46.5212,26100.0
2006-06-23 12:40:00,52.65,52.7,52.64,52.66,10500.0,46.53,46.5742,46.5212,46.5388,10500.0
2006-06-23 12:50:00,52.67,52.75,52.58,52.63,17400.0,46.5477,46.6184,46.4681,46.5123,17400.0
2006-06-23 13:00:00,52.63,52.63,52.55,52.56,9800.0,46.5123,46.5123,46.4416,46.4505,9800.0
2006-06-23 13:10:00,52.56,52.56,52.41,52.45,14600.0,46.4505,46.4505,46.3179,46.3532,14600.0
2006-06-23 13:20:00,52.46,52.55,52.46,52.51,17800.0,46.3621,46.4416,46.3621,46.4063,17800.0
2006-06-23 13:30:00,52.5,52.51,52.45,52.48,10500.0,46.3974,46.4063,46.3532,46.3798,10500.0
2006-06-23 13:40:00,52.47,52.6,52.44,52.54,26700.0,46.3709,46.4858,46.3444,46.4328,26700.0
2006-06-23 13:50:00,52.54,52.55,52.45,52.52,20600.0,46.4328,46.4416,46.3532,46.4151,20600.0
2006-06-23 14:00:00,52.52,52.56,52.45,52.51,25100.0,46.4151,46.4505,46.3532,46.4063,25100.0
2006-06-23 14:10:00,52.51,52.63,52.44,52.63,23800.0,46.4063,46.5123,46.3444,46.5123,23800.0
2006-06-23 14:20:00,52.65,52.72,52.65,52.66,13600.0,46.53,46.5919,46.53,46.5388,13600.0
2006-06-23 14:30:00,52.66,52.72,52.62,52.66,24100.0,46.5388,46.5919,46.5035,46.5388,24100.0
2006-06-23 14:40:00,52.64,52.71,52.59,52.59,17100.0,46.5212,46.583,46.477,46.477,17100.0
2006-06-23 14:50:00,52.59,52.64,52.58,52.61,16500.0,46.477,46.5212,46.4681,46.4946,16500.0
2006-06-23 15:00:00,52.62,52.62,52.53,52.57,16300.0,46.5035,46.5035,46.4239,46.4593,16300.0
2006-06-23 15:10:00,52.57,52.57,52.44,52.44,30400.0,46.4593,46.4593,46.3444,46.3444,30400.0
2006-06-23 15:20:00,52.45,52.48,52.36,52.39,31100.0,46.3532,46.3798,46.2737,46.3002,31100.0
2006-06-23 15:30:00,52.38,52.51,52.34,52.49,33000.0,46.2914,46.4063,46.256,46.3886,33000.0
2006-06-23 15:40:00,52.5,52.64,52.41,52.64,41700.0,46.3974,46.5212,46.3179,46.5212,41700.0
2006-06-23 15:50:00,52.65,52.69,52.57,52.57,86500.0,46.53,46.5653,46.4593,46.4593,86500.0
2006-06-26 09:30:00,52.49,52.63,52.26,52.63,18900.0,46.3886,46.5123,46.1853,46.5123,18900.0
2006-06-26 09:40:00,52.57,52.91,52.51,52.84,12100.0,46.4593,46.7598,46.4063,46.6979,12100.0
2006-06-26 09:50:00,52.83,52.85,52.56,52.81,28700.0,46.6891,46.7067,46.4505,46.6714,28700.0
2006-06-26 10:00:00,52.8,52.99,52.68,52.87,28600.0,46.6626,46.8305,46.5565,46.7244,28600.0
2006-06-26 10:10:00,52.87,52.88,52.36,52.36,13500.0,46.7244,46.7333,46.2737,46.2737,13500.0
2006-06-26 10:20:00,52.32,52.33,52.07,52.11,24000.0,46.2383,46.2472,46.0174,46.0528,24000.0
2006-06-26 10:30:00,52.09,52.24,52.06,52.06,21200.0,46.0351,46.1676,46.0086,46.0086,21200.0
2006-06-26 10:40:00,52.09,52.35,52.07,52.26,18100.0,46.0351,46.2649,46.0174,46.1853,18100.0
2006-06-26 10:50:00,52.25,52.41,52.16,52.41,25000.0,46.1765,46.3179,46.0969,46.3179,25000.0
2006-06-26 11:00:00,52.44,52.48,52.25,52.28,31500.0,46.3444,46.3798,46.1765,46.203,31500.0
2006-06-26 11:10:00,52.26,52.28,52.14,52.2,26300.0,46.1853,46.203,46.0793,46.1323,26300.0
2006-06-26 11:20:00,52.2,52.24,52.17,52.17,19500.0,46.1323,46.1676,46.1058,46.1058,19500.0
2006-06-26 11:30:00,52.16,52.21,52.12,52.19,10100.0,46.0969,46.1411,46.0616,46.1235,10100.0
2006-06-26 11:40:00,52.18,52.25,52.13,52.13,20100.0,46.1146,46.1765,46.0704,46.0704,20100.0
2006-06-26 11:50:00,52.12,52.13,52.01,52.04,16700.0,46.0616,46.0704,45.9644,45.9909,16700.0
2006-06-26 12:00:00,52.03,52.03,51.83,51.88,22500.0,45.9821,45.9821,45.8053,45.8495,22500.0
2006-06-26 12:10:00,51.9,51.95,51.9,51.93,10300.0,45.8672,45.9114,45.8672,45.8937,10300.0
2006-06-26 12:20:00,51.94,52.09,51.94,52.04,10100.0,45.9025,46.0351,45.9025,45.9909,10100.0
2006-06-26 12:30:00,52.04,52.11,51.99,52.11,6400.0,45.9909,46.0528,45.9467,46.0528,6400.0
2006-06-26 12:40:00,52.11,52.29,52.09,52.26,10600.0,46.0528,46.2118,46.0351,46.1853,10600.0
2006-06-26 12:50:00,52.25,52.33,52.2,52.2,10100.0,46.1765,46.2472,46.1323,46.1323,10100.0
2006-06-26 13:00:00,52.21,52.25,52.16,52.18,20700.0,46.1411,46.1765,46.0969,46.1146,20700.0
2006-06-26 13:10:00,52.17,52.2,52.15,52.2,18300.0,46.1058,46.1323,46.0881,46.1323,18300.0
2006-06-26 13:20:00,52.21,52.23,52.11,52.11,10700.0,46.1411,46.1588,46.0528,46.0528,10700.0
2006-06-26 13:30:00,52.1,52.1,52.01,52.01,9600.0,46.0439,46.0439,45.9644,45.9644,9600.0
2006-06-26 13:40:00,52.03,52.03,52.0,52.03,9500.0,45.9821,45.9821,45.9555,45.9821,9500.0
2006-06-26 13:50:00,52.03,52.24,52.03,52.23,18500.0,45.9821,46.1676,45.9821,46.1588,18500.0
2006-06-26 14:00:00,52.23,52.34,52.23,52.33,12900.0,46.1588,46.256,46.1588,46.2472,12900.0
2006-06-26 14:10:00,52.32,52.36,52.28,52.28,9400.0,46.2383,46.2737,46.203,46.203,9400.0
2006-06-26 14:20:00,52.28,52.29,52.25,52.27,12200.0,46.203,46.2118,46.1765,46.1942,12200.0
2006-06-26 14:30:00,52.26,52.37,52.25,52.32,9900.0,46.1853,46.2825,46.1765,46.2383,9900.0
2006-06-26 14:40:00,52.34,52.35,52.28,52.31,17200.0,46.256,46.2649,46.203,46.2295,17200.0
2006-06-26 14:50:00,52.33,52.33,52.23,52.25,8800.0,46.2472,46.2472,46.1588,46.1765,8800.0
2006-06-26 15:00:00,52.25,52.26,52.23,52.23,17800.0,46.1765,46.1853,46.1588,46.1588,17800.0
2006-06-26 15:10:00,52.23,52.25,52.18,52.21,12200.0,46.1588,46.1765,46.1146,46.1411,12200.0
2006-06-26 15:20:00,52.21,52.22,52.15,52.15,9500.0,46.1411,46.15,46.0881,46.0881,9500.0
2006-06-26 15:30:00,52.15,52.33,52.15,52.32,35800.0,46.0881,46.2472,46.0881,46.2383,35800.0
2006-06-26 15:40:00,52.32,52.32,52.23,52.24,23000.0,46.2383,46.2383,46.1588,46.1676,23000.0
2006-06-26 15:50:00,52.25,52.34,52.21,52.31,33000.0,46.1765,46.256,46.1411,46.2295,33000.0
2006-06-27 09:30:00,52.32,52.41,52.27,52.36,22300.0,46.2383,46.3179,46.1942,46.2737,22300.0
2006-06-27 09:40:00,52.36,52.43,52.29,52.3,9600.0,46.2737,46.3356,46.2118,46.2207,9600.0
2006-06-27 09:50:00,52.3,52.34,52.27,52.3,11600.0,46.2207,46.256,46.1942,46.2207,11600.0
2006-06-27 10:00:00,52.29,52.37,52.07,52.11,24000.0,46.2118,46.2825,46.0174,46.0528,24000.0
2006-06-27 10:10:00,52.14,52.17,51.84,51.9,17600.0,46.0793,46.1058,45.8141,45.8672,17600.0
2006-06-27 10:20:00,51.89,51.97,51.78,51.8,13000.0,45.8583,45.929,45.7611,45.7788,13000.0
2006-06-27 10:30:00,51.77,51.95,51.77,51.92,10600.0,45.7523,45.9114,45.7523,45.8848,10600.0
2006-06-27 10:40:00,51.92,52.06,51.9,52.01,13800.0,45.8848,46.0086,45.8672,45.9644,13800.0
2006-06-27 10:50:00,52.06,52.27,52.04,52.27,6200.0,46.0086,46.1942,45.9909,46.1942,6200.0
2006-06-27 11:00:00,52.28,52.33,52.26,52.26,9500.0,46.203,46.2472,46.1853,46.1853,9500.0
2006-06-27 11:10:00,52.26,52.35,52.13,52.17,13000.0,46.1853,46.2649,46.0704,46.1058,13000.0
2006-06-27 11:20:00,52.18,52.24,52.15,52.19,10200.0,46.1146,46.1676,46.0881,46.1235,10200.0
2006-06-27 11:30:00,52.17,52.2,52.07,52.09,11400.0,46.1058,46.1323,46.0174,46.0351,11400.0
2006-06-27 11:40:00,52.09,52.16,52.06,52.11,15900.0,46.0351,46.0969,46.0086,46.0528,15900.0
2006-06-27 11:50:00,52.16,52.18,52.11,52.16,8200.0,46.0969,46.1146,46.0528,46.0969,8200.0
2006-06-27 12:00:00,52.18,52.23,52.08,52.09,10800.0,46.1146,46.1588,46.0262,46.0351,10800.0
2006-06-27 12:10:00,52.1,52.3,52.1,52.29,9300.0,46.0439,46.2207,46.0439,46.2118,9300.0
2006-06-27 12:20:00,52.28,52.54,52.28,52.54,29700.0,46.203,46.4328,46.203,46.4328,29700.0
2006-06-27 12:30:00,52.54,52.6,52.47,52.47,48500.0,46.4328,46.4858,46.3709,46.3709,48500.0
2006-06-27 12:40:00,52.48,52.55,52.46,52.48,29300.0,46.3798,46.4416,46.3621,46.3798,29300.0
2006-06-27 12:50:00,52.47,52.49,52.44,52.44,14400.0,46.3709,46.3886,46.3444,46.3444,14400.0
2006-06-27 13:00:00,52.42,52.43,52.3,52.32,14300.0,46.3267,46.3356,46.2207,46.2383,14300.0
2006-06-27 13:10:00,52.33,52.46,52.33,52.46,9200.0,46.2472,46.3621,46.2472,46.3621,9200.0
2006-06-27 13:20:00,52.42,52.47,52.42,52.46,12500.0,46.3267,46.3709,46.3267,46.3621,12500.0
2006-06-27 13:30:00,52.45,52.51,52.44,52.49,27600.0,46.3532,46.4063,46.3444,46.3886,27600.0
2006-06-27 13:40:00,52.49,52.5,52.38,52.43,24900.0,46.3886,46.3974,46.2914,46.3356,24900.0
2006-06-27 13:50:00,52.43,52.43,52.35,52.42,9600.0,46.3356,46.3356,46.2649,46.3267,9600.0
2006-06-27 14:00:00,52.43,52.44,52.39,52.39,14000.0,46.3356,46.3444,46.3002,46.3002,14000.0
2006-06-27 14:10:00,52.37,52.39,52.23,52.23,12900.0,46.2825,46.3002,46.1588,46.1588,12900.0
2006-06-27 14:20:00,52.24,52.26,52.06,52.06,16300.0,46.1676,46.1853,46.0086,46.0086,16300.0
2006-06-27 14:30:00,52.06,52.16,52.02,52.11,21100.0,46.0086,46.0969,45.9732,46.0528,21100.0
2006-06-27 14:40:00,52.11,52.14,52.1,52.11,19800.0,46.0528,46.0793,46.0439,46.0528,19800.0
2006-06-27 14:50:00,52.11,52.15,51.88,52.01,27500.0,46.0528,46.0881,45.8495,45.9644,27500.0
2006-06-27 15:00:00,52.01,52.3,52.01,52.28,16800.0,45.9644,46.2207,45.9644,46.203,16800.0
2006-06-27 15:10:00,52.28,52.41,52.28,52.4,14400.0,46.203,46.3179,46.203,46.309,14400.0
2006-06-27 15:20:00,52.41,52.43,52.37,52.37,28400.0,46.3179,46.3356,46.2825,46.2825,28400.0
2006-06-27 15:30:00,52.36,52.4,52.31,52.38,35000.0,46.2737,46.309,46.2295,46.2914,35000.0
2006-06-27 15:40:00,52.36,52.39,52.3,52.35,60900.0,46.2737,46.3002,46.2207,46.2649,60900.0
2006-06-27 15:50:00,52.33,52.36,52.28,52.35,51300.0,46.2472,46.2737,46.203,46.2649,51300.0
2006-06-28 09:30:00,52.99,53.15,52.93,53.06,57100.0,46.8305,46.9719,46.7774,46.8923,57100.0
2006-06-28 09:40:00,53.06,53.2,53.06,53.15,45600.0,46.8923,47.0161,46.8923,46.9719,45600.0
2006-06-28 09:50:00,53.15,53.19,53.12,53.17,39900.0,46.9719,47.0072,46.9454,46.9895,39900.0
2006-06-28 10:00:00,53.17,53.18,52.92,52.92,40300.0,46.9895,46.9984,46.7686,46.7686,40300.0
2006-06-28 10:10:00,52.95,52.99,52.61,52.62,38000.0,46.7951,46.8305,46.4946,46.5035,38000.0
2006-06-28 10:20:00,52.58,52.61,51.8,51.81,55900.0,46.4681,46.4946,45.7788,45.7876,55900.0
2006-06-28 10:30:00,51.78,51.79,51.19,51.3,133900.0,45.7611,45.77,45.2397,45.3369,133900.0
2006-06-28 10:40:00,51.3,51.59,51.28,51.29,69600.0,45.3369,45.5932,45.3192,45.3281,69600.0
2006-06-28 10:50:00,51.28,51.33,51.02,51.16,119800.0,45.3192,45.3634,45.0895,45.2132,119800.0
2006-06-28 11:00:00,51.2,51.6,51.17,51.45,46000.0,45.2485,45.602,45.222,45.4695,46000.0
2006-06-28 11:10:00,51.45,51.46,51.32,51.32,63900.0,45.4695,45.4783,45.3546,45.3546,63900.0
2006-06-28 11:20:00,51.32,51.36,51.12,51.22,24100.0,45.3546,45.3899,45.1778,45.2662,24100.0
2006-06-28 11:30:00,51.16,51.36,51.16,51.36,20200.0,45.2132,45.3899,45.2132,45.3899,20200.0
2006-06-28 11:40:00,51.36,51.54,51.35,51.47,12300.0,45.3899,45.549,45.3811,45.4872,12300.0
2006-06-28 11:50:00,51.47,51.77,51.47,51.77,20300.0,45.4872,45.7523,45.4872,45.7523,20300.0
2006-06-28 12:00:00,51.75,52.13,51.75,52.01,35300.0,45.7346,46.0704,45.7346,45.9644,35300.0
2006-06-28 12:10:00,52.0,52.21,51.97,52.15,26600.0,45.9555,46.1411,45.929,46.0881,26600.0
2006-06-28 12:20:00,52.14,52.35,52.14,52.27,28800.0,46.0793,46.2649,46.0793,46.1942,28800.0
2006-06-28 12:30:00,52.27,52.28,52.2,52.2,4400.0,46.1942,46.203,46.1323,46.1323,4400.0
2006-06-28 12:40:00,52.22,52.24,52.11,52.16,9800.0,46.15,46.1676,46.0528,46.0969,9800.0
2006-06-28 12:50:00,52.17,52.25,52.14,52.2,9200.0,46.1058,46.1765,46.0793,46.1323,9200.0
2006-06-28 13:00:00,52.18,52.19,52.15,52.19,7800.0,46.1146,46.1235,46.0881,46.1235,7800.0
2006-06-28 13:10:00,52.16,52.32,52.16,52.3,10600.0,46.0969,46.2383,46.0969,46.2207,10600.0
2006-06-28 13:20:00,52.32,52.38,52.28,52.28,12800.0,46.2383,46.2914,46.203,46.203,12800.0
2006-06-28 13:30:00,52.26,52.26,51.91,51.92,11400.0,46.1853,46.1853,45.876,45.8848,11400.0
2006-06-28 13:40:00,51.94,51.99,51.92,51.99,9300.0,45.9025,45.9467,45.8848,45.9467,9300.0
2006-06-28 13:50:00,51.97,52.01,51.96,52.0,9200.0,45.929,45.9644,45.9202,45.9555,9200.0
2006-06-28 14:00:00,51.99,52.01,51.92,51.94,15000.0,45.9467,45.9644,45.8848,45.9025,15000.0
2006-06-28 14:10:00,51.94,52.04,51.94,52.03,16100.0,45.9025,45.9909,45.9025,45.9821,16100.0
2006-06-28 14:20:00,52.02,52.15,52.0,52.07,17800.0,45.9732,46.0881,45.9555,46.0174,17800.0
2006-06-28 14:30:00,52.06,52.12,51.98,52.12,38200.0,46.0086,46.0616,45.9379,46.0616,38200.0
2006-06-28 14:40:00,52.12,52.18,52.09,52.15,30500.0,46.0616,46.1146,46.0351,46.0881,30500.0
2006-06-28 14:50:00,52.15,52.22,52.09,52.18,27100.0,46.0881,46.15,46.0351,46.1146,27100.0
2006-06-28 15:00:00,52.18,52.28,52.16,52.22,22700.0,46.1146,46.203,46.0969,46.15,22700.0
2006-06-28 15:10:00,52.22,52.22,52.13,52.21,24100.0,46.15,46.15,46.0704,46.1411,24100.0
2006-06-28 15:20:00,52.21,52.26,52.16,52.22,44800.0,46.1411,46.1853,46.0969,46.15,44800.0
2006-06-28 15:30:00,52.25,52.33,52.19,52.33,39800.0,46.1765,46.2472,46.1235,46.2472,39800.0
2006-06-28 15:40:00,52.32,52.34,52.07,52.27,53900.0,46.2383,46.256,46.0174,46.1942,53900.0
2006-06-28 15:50:00,52.27,52.44,52.26,52.4,75600.0,46.1942,46.3444,46.1853,46.309,75600.0
2006-06-29 09:30:00,52.85,52.92,52.38,52.81,34200.0,46.7067,46.7686,46.2914,46.6714,34200.0
2006-06-29 09:40:00,52.84,53.11,52.84,53.08,28800.0,46.6979,46.9365,46.6979,46.91,28800.0
2006-06-29 09:50:00,53.07,53.28,52.95,53.11,40300.0,46.9012,47.0868,46.7951,46.9365,40300.0
2006-06-29 10:00:00,53.12,53.19,53.07,53.15,12700.0,46.9454,47.0072,46.9012,46.9719,12700.0
2006-06-29 10:10:00,53.15,53.15,53.09,53.1,23100.0,46.9719,46.9719,46.9188,46.9277,23100.0
2006-06-29 10:20:00,53.1,53.18,53.1,53.15,19300.0,46.9277,46.9984,46.9277,46.9719,19300.0
2006-06-29 10:30:00,53.15,53.17,52.98,52.99,31300.0,46.9719,46.9895,46.8216,46.8305,31300.0
2006-06-29 10:40:00,53.0,53.1,52.9,52.98,81400.0,46.8393,46.9277,46.7509,46.8216,81400.0
2006-06-29 10:50:00,53.0,53.01,52.83,52.83,15700.0,46.8393,46.8481,46.6891,46.6891,15700.0
2006-06-29 11:00:00,52.85,52.87,52.77,52.85,24200.0,46.7067,46.7244,46.636,46.7067,24200.0
2006-06-29 11:10:00,52.89,52.92,52.74,52.74,30800.0,46.7421,46.7686,46.6095,46.6095,30800.0
2006-06-29 11:20:00,52.73,52.77,52.54,52.54,16900.0,46.6007,46.636,46.4328,46.4328,16900.0
2006-06-29 11:30:00,52.54,52.55,52.39,52.41,21300.0,46.4328,46.4416,46.3002,46.3179,21300.0
2006-06-29 11:40:00,52.4,52.5,52.4,52.49,19800.0,46.309,46.3974,46.309,46.3886,19800.0
2006-06-29 11:50:00,52.47,52.56,52.43,52.43,14200.0,46.3709,46.4505,46.3356,46.3356,14200.0
2006-06-29 12:00:00,52.43,52.65,52.43,52.58,11800.0,46.3356,46.53,46.3356,46.4681,11800.0
2006-06-29 12:10:00,52.53,52.58,52.46,52.53,15300.0,46.4239,46.4681,46.3621,46.4239,15300.0
2006-06-29 12:20:00,52.52,52.55,52.42,52.42,15100.0,46.4151,46.4416,46.3267,46.3267,15100.0
2006-06-29 12:30:00,52.42,52.53,52.42,52.44,15400.0,46.3267,46.4239,46.3267,46.3444,15400.0
2006-06-29 12:40:00,52.46,52.5,52.45,52.47,10200.0,46.3621,46.3974,46.3532,46.3709,10200.0
2006-06-29 12:50:00,52.49,52.53,52.43,52.53,12200.0,46.3886,46.4239,46.3356,46.4239,12200.0
2006-06-29 13:00:00,52.53,52.53,52.39,52.45,22200.0,46.4239,46.4239,46.3002,46.3532,22200.0
2006-06-29 13:10:00,52.46,52.54,52.37,52.37,16800.0,46.3621,46.4328,46.2825,46.2825,16800.0
2006-06-29 13:20:00,52.39,52.5,52.35,52.5,11400.0,46.3002,46.3974,46.2649,46.3974,11400.0
2006-06-29 13:30:00,52.48,52.49,52.39,52.45,15400.0,46.3798,46.3886,46.3002,46.3532,15400.0
2006-06-29 13:40:00,52.46,52.51,52.46,52.51,9600.0,46.3621,46.4063,46.3621,46.4063,9600.0
2006-06-29 13:50:00,52.51,52.74,52.51,52.74,16100.0,46.4063,46.6095,46.4063,46.6095,16100.0
2006-06-29 14:00:00,52.74,52.94,52.67,52.75,30900.0,46.6095,46.7863,46.5477,46.6184,30900.0
2006-06-29 14:10:00,52.78,53.0,52.7,53.0,16100.0,46.6449,46.8393,46.5742,46.8393,16100.0
2006-06-29 14:20:00,53.06,53.28,52.87,52.93,38600.0,46.8923,47.0868,46.7244,46.7774,38600.0
2006-06-29 14:30:00,52.93,52.97,52.86,52.93,34900.0,46.7774,46.8128,46.7156,46.7774,34900.0
2006-06-29 14:40:00,52.94,53.2,52.92,53.15,29900.0,46.7863,47.0161,46.7686,46.9719,29900.0
2006-06-29 14:50:00,53.15,53.23,53.06,53.07,29900.0,46.9719,47.0426,46.8923,46.9012,29900.0
2006-06-29 15:00:00,53.06,53.23,53.04,53.23,24700.0,46.8923,47.0426,46.8747,47.0426,24700.0
2006-06-29 15:10:00,53.23,53.33,53.18,53.33,58100.0,47.0426,47.1309,46.9984,47.1309,58100.0
2006-06-29 15:20:00,53.32,53.46,53.32,53.44,30900.0,47.1221,47.2458,47.1221,47.2282,30900.0
2006-06-29 15:30:00,53.45,53.65,53.39,53.61,60200.0,47.237,47.4137,47.184,47.3784,60200.0
2006-06-29 15:40:00,53.6,53.75,53.57,53.75,45000.0,47.3696,47.5021,47.343,47.5021,45000.0
2006-06-29 15:50:00,53.75,53.87,53.74,53.75,97200.0,47.5021,47.6082,47.4933,47.5021,97200.0
2006-06-30 09:30:00,53.99,53.99,53.57,53.69,18500.0,47.7142,47.7142,47.343,47.4491,18500.0
2006-06-30 09:40:00,53.61,53.67,53.45,53.55,46900.0,47.3784,47.4314,47.237,47.3254,46900.0
2006-06-30 09:50:00,53.55,53.74,53.53,53.74,27100.0,47.3254,47.4933,47.3077,47.4933,27100.0
2006-06-30 10:00:00,53.75,53.79,53.65,53.66,28300.0,47.5021,47.5375,47.4137,47.4226,28300.0
2006-06-30 10:10:00,53.69,53.87,53.68,53.87,13100.0,47.4491,47.6082,47.4403,47.6082,13100.0
2006-06-30 10:20:00,53.88,53.92,53.7,53.7,27700.0,47.617,47.6524,47.4579,47.4579,27700.0
2006-06-30 10:30:00,53.69,53.69,53.58,53.62,43000.0,47.4491,47.4491,47.3519,47.3872,43000.0
2006-06-30 10:40:00,53.62,53.7,53.62,53.65,52200.0,47.3872,47.4579,47.3872,47.4137,52200.0
2006-06-30 10:50:00,53.67,53.83,53.67,53.83,24100.0,47.4314,47.5728,47.4314,47.5728,24100.0
2006-06-30 11:00:00,53.83,53.83,53.71,53.73,13500.0,47.5728,47.5728,47.4668,47.4845,13500.0
2006-06-30 11:10:00,53.72,53.76,53.67,53.67,33200.0,47.4756,47.511,47.4314,47.4314,33200.0
2006-06-30 11:20:00,53.72,53.72,53.66,53.7,11600.0,47.4756,47.4756,47.4226,47.4579,11600.0
2006-06-30 11:30:00,53.69,53.74,53.65,53.74,23100.0,47.4491,47.4933,47.4137,47.4933,23100.0
2006-06-30 11:40:00,53.76,53.83,53.76,53.82,9700.0,47.511,47.5728,47.511,47.564,9700.0
2006-06-30 11:50:00,53.84,53.96,53.81,53.92,5400.0,47.5817,47.6877,47.5552,47.6524,5400.0
2006-06-30 12:00:00,53.95,53.96,53.94,53.96,3900.0,47.6789,47.6877,47.67,47.6877,3900.0
2006-06-30 12:10:00,53.96,53.96,53.82,53.83,6500.0,47.6877,47.6877,47.564,47.5728,6500.0
2006-06-30 12:20:00,53.8,53.85,53.77,53.79,33600.0,47.5463,47.5905,47.5198,47.5375,33600.0
2006-06-30 12:30:00,53.75,53.78,53.62,53.62,15500.0,47.5021,47.5286,47.3872,47.3872,15500.0
2006-06-30 12:40:00,53.62,53.8,53.62,53.75,22600.0,47.3872,47.5463,47.3872,47.5021,22600.0
2006-06-30 12:50:00,53.76,53.85,53.76,53.84,3100.0,47.511,47.5905,47.511,47.5817,3100.0
2006-06-30 13:00:00,53.84,53.89,53.84,53.89,6100.0,47.5817,47.6259,47.5817,47.6259,6100.0
2006-06-30 13:10:00,53.89,53.91,53.84,53.91,8500.0,47.6259,47.6435,47.5817,47.6435,8500.0
2006-06-30 13:20:00,53.91,53.97,53.89,53.95,7700.0,47.6435,47.6966,47.6259,47.6789,7700.0
2006-06-30 13:30:00,53.93,53.95,53.85,53.86,12200.0,47.6612,47.6789,47.5905,47.5993,12200.0
2006-06-30 13:40:00,53.83,53.86,53.78,53.84,29000.0,47.5728,47.5993,47.5286,47.5817,29000.0
2006-06-30 13:50:00,53.84,53.87,53.76,53.79,10300.0,47.5817,47.6082,47.511,47.5375,10300.0
2006-06-30 14:00:00,53.79,53.93,53.76,53.89,13000.0,47.5375,47.6612,47.511,47.6259,13000.0
2006-06-30 14:10:00,53.87,53.93,53.86,53.87,37500.0,47.6082,47.6612,47.5993,47.6082,37500.0
2006-06-30 14:20:00,53.87,53.93,53.86,53.93,10800.0,47.6082,47.6612,47.5993,47.6612,10800.0
2006-06-30 14:30:00,53.93,53.98,53.9,53.94,9500.0,47.6612,47.7054,47.6347,47.67,9500.0
2006-06-30 14:40:00,53.95,53.97,53.89,53.91,11000.0,47.6789,47.6966,47.6259,47.6435,11000.0
2006-06-30 14:50:00,53.9,53.95,53.87,53.89,7100.0,47.6347,47.6789,47.6082,47.6259,7100.0
2006-06-30 15:00:00,53.89,53.93,53.86,53.92,13500.0,47.6259,47.6612,47.5993,47.6524,13500.0
2006-06-30 15:10:00,53.91,53.92,53.8,53.8,15100.0,47.6435,47.6524,47.5463,47.5463,15100.0
2006-06-30 15:20:00,53.8,53.83,53.74,53.76,26900.0,47.5463,47.5728,47.4933,47.511,26900.0
2006-06-30 15:30:00,53.75,53.79,53.7,53.7,34400.0,47.5021,47.5375,47.4579,47.4579,34400.0
2006-06-30 15:40:00,53.72,53.83,53.72,53.75,37200.0,47.4756,47.5728,47.4756,47.5021,37200.0
2006-06-30 15:50:00,53.75,53.8,53.69,53.71,165800.0,47.5021,47.5463,47.4491,47.4668,165800.0
2006-07-03 09:30:00,53.75,53.75,53.41,53.51,18800.0,47.5021,47.5021,47.2016,47.29,18800.0
2006-07-03 09:40:00,53.51,53.75,53.3,53.42,13900.0,47.29,47.5021,47.1044,47.2105,13900.0
2006-07-03 09:50:00,53.42,53.8,53.42,53.65,15700.0,47.2105,47.5463,47.2105,47.4137,15700.0
2006-07-03 10:00:00,53.65,53.65,53.44,53.54,23900.0,47.4137,47.4137,47.2282,47.3165,23900.0
2006-07-03 10:10:00,53.53,53.6,53.51,53.6,12300.0,47.3077,47.3696,47.29,47.3696,12300.0
2006-07-03 10:20:00,53.6,53.71,53.56,53.71,15900.0,47.3696,47.4668,47.3342,47.4668,15900.0
2006-07-03 10:30:00,53.73,53.76,53.68,53.7,14800.0,47.4845,47.511,47.4403,47.4579,14800.0
2006-07-03 10:40:00,53.7,53.74,53.69,53.7,10800.0,47.4579,47.4933,47.4491,47.4579,10800.0
2006-07-03 10:50:00,53.73,53.84,53.65,53.69,25400.0,47.4845,47.5817,47.4137,47.4491,25400.0
2006-07-03 11:00:00,53.67,53.71,53.58,53.6,18000.0,47.4314,47.4668,47.3519,47.3696,18000.0
2006-07-03 11:10:00,53.59,53.63,53.56,53.59,17400.0,47.3607,47.3961,47.3342,47.3607,17400.0
2006-07-03 11:20:00,53.59,53.6,53.53,53.54,24600.0,47.3607,47.3696,47.3077,47.3165,24600.0
2006-07-03 11:30:00,53.53,53.54,53.48,53.54,26800.0,47.3077,47.3165,47.2635,47.3165,26800.0
2006-07-03 11:40:00,53.53,53.59,53.5,53.54,20000.0,47.3077,47.3607,47.2812,47.3165,20000.0
2006-07-03 11:50:00,53.55,53.61,53.55,53.57,3700.0,47.3254,47.3784,47.3254,47.343,3700.0
2006-07-03 12:00:00,53.58,53.6,53.55,53.55,13500.0,47.3519,47.3696,47.3254,47.3254,13500.0
2006-07-03 12:10:00,53.56,53.56,53.5,53.54,10700.0,47.3342,47.3342,47.2812,47.3165,10700.0
2006-07-03 12:20:00,53.53,53.6,53.52,53.6,12400.0,47.3077,47.3696,47.2989,47.3696,12400.0
2006-07-03 12:30:00,53.61,53.65,53.59,53.6,32200.0,47.3784,47.4137,47.3607,47.3696,32200.0
2006-07-03 12:40:00,53.61,53.83,53.61,53.83,17100.0,47.3784,47.5728,47.3784,47.5728,17100.0
2006-07-03 12:50:00,53.83,53.92,53.8,53.83,30700.0,47.5728,47.6524,47.5463,47.5728,30700.0
2006-07-03 13:00:00,53.83,53.83,53.83,53.83,8500.0,47.5728,47.5728,47.5728,47.5728,8500.0
2006-07-03 13:10:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 13:20:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 13:30:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 13:40:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 13:50:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:00:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:10:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:20:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:30:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:40:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:50:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:00:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:10:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:20:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:30:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:40:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:50:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-05 09:30:00,53.41,53.84,53.41,53.82,26700.0,47.2016,47.5817,47.2016,47.564,26700.0
2006-07-05 09:40:00,53.82,53.82,53.67,53.69,27300.0,47.564,47.564,47.4314,47.4491,27300.0
2006-07-05 09:50:00,53.7,53.86,53.69,53.8,39000.0,47.4579,47.5993,47.4491,47.5463,39000.0
2006-07-05 10:00:00,53.8,54.02,53.75,54.02,47800.0,47.5463,47.7407,47.5021,47.7407,47800.0
2006-07-05 10:10:00,54.09,54.11,54.04,54.05,50000.0,47.8026,47.8203,47.7584,47.7673,50000.0
2006-07-05 10:20:00,54.1,54.1,53.87,53.92,24800.0,47.8114,47.8114,47.6082,47.6524,24800.0
2006-07-05 10:30:00,53.9,54.06,53.89,54.04,29100.0,47.6347,47.7761,47.6259,47.7584,29100.0
2006-07-05 10:40:00,54.06,54.25,54.06,54.22,30000.0,47.7761,47.944,47.7761,47.9175,30000.0
2006-07-05 10:50:00,54.18,54.25,54.15,54.23,23000.0,47.8821,47.944,47.8556,47.9263,23000.0
2006-07-05 11:00:00,54.2,54.24,54.19,54.19,19200.0,47.8998,47.9352,47.891,47.891,19200.0
2006-07-05 11:10:00,54.19,54.22,54.11,54.13,20200.0,47.891,47.9175,47.8203,47.838,20200.0
2006-07-05 11:20:00,54.14,54.22,54.14,54.18,18700.0,47.8468,47.9175,47.8468,47.8821,18700.0
2006-07-05 11:30:00,54.18,54.33,54.13,54.33,21800.0,47.8821,48.0147,47.838,48.0147,21800.0
2006-07-05 11:40:00,54.33,54.33,54.03,54.1,23600.0,48.0147,48.0147,47.7496,47.8114,23600.0
2006-07-05 11:50:00,54.11,54.11,53.91,53.91,16000.0,47.8203,47.8203,47.6435,47.6435,16000.0
2006-07-05 12:00:00,53.91,54.07,53.85,54.03,20200.0,47.6435,47.7849,47.5905,47.7496,20200.0
2006-07-05 12:10:00,54.01,54.08,53.93,54.01,19700.0,47.7319,47.7938,47.6612,47.7319,19700.0
2006-07-05 12:20:00,53.99,54.0,53.89,53.99,22100.0,47.7142,47.7231,47.6259,47.7142,22100.0
2006-07-05 12:30:00,53.99,54.0,53.82,53.82,12100.0,47.7142,47.7231,47.564,47.564,12100.0
2006-07-05 12:40:00,53.82,53.82,53.69,53.72,17800.0,47.564,47.564,47.4491,47.4756,17800.0
2006-07-05 12:50:00,53.72,53.76,53.69,53.75,58200.0,47.4756,47.511,47.4491,47.5021,58200.0
2006-07-05 13:00:00,53.76,53.82,53.7,53.75,70500.0,47.511,47.564,47.4579,47.5021,70500.0
2006-07-05 13:10:00,53.76,53.8,53.72,53.79,67300.0,47.511,47.5463,47.4756,47.5375,67300.0
2006-07-05 13:20:00,53.79,53.83,53.74,53.77,17700.0,47.5375,47.5728,47.4933,47.5198,17700.0
2006-07-05 13:30:00,53.77,53.9,53.77,53.88,17100.0,47.5198,47.6347,47.5198,47.617,17100.0
2006-07-05 13:40:00,53.88,53.9,53.79,53.86,13500.0,47.617,47.6347,47.5375,47.5993,13500.0
2006-07-05 13:50:00,53.87,53.91,53.74,53.79,13400.0,47.6082,47.6435,47.4933,47.5375,13400.0
2006-07-05 14:00:00,53.8,53.93,53.76,53.93,10200.0,47.5463,47.6612,47.511,47.6612,10200.0
2006-07-05 14:10:00,53.93,53.94,53.8,53.83,11400.0,47.6612,47.67,47.5463,47.5728,11400.0
2006-07-05 14:20:00,53.83,53.95,53.83,53.95,8300.0,47.5728,47.6789,47.5728,47.6789,8300.0
2006-07-05 14:30:00,53.94,54.24,53.94,54.15,23000.0,47.67,47.9352,47.67,47.8556,23000.0
2006-07-05 14:40:00,54.16,54.17,53.96,53.97,11900.0,47.8645,47.8733,47.6877,47.6966,11900.0
2006-07-05 14:50:00,53.97,53.99,53.94,53.97,10500.0,47.6966,47.7142,47.67,47.6966,10500.0
2006-07-05 15:00:00,53.97,54.0,53.88,53.9,20400.0,47.6966,47.7231,47.617,47.6347,20400.0
2006-07-05 15:10:00,53.92,53.98,53.84,53.94,16600.0,47.6524,47.7054,47.5817,47.67,16600.0
2006-07-05 15:20:00,53.94,54.06,53.94,54.03,15700.0,47.67,47.7761,47.67,47.7496,15700.0
2006-07-05 15:30:00,54.03,54.12,53.98,54.06,31000.0,47.7496,47.8291,47.7054,47.7761,31000.0
2006-07-05 15:40:00,54.06,54.22,54.03,54.22,45800.0,47.7761,47.9175,47.7496,47.9175,45800.0
2006-07-05 15:50:00,54.22,54.25,54.08,54.08,48400.0,47.9175,47.944,47.7938,47.7938,48400.0
2006-07-06 09:30:00,54.25,54.84,54.25,54.71,21100.0,47.944,48.4654,47.944,48.3505,21100.0
2006-07-06 09:40:00,54.71,54.92,54.7,54.87,51200.0,48.3505,48.5361,48.3417,48.4919,51200.0
2006-07-06 09:50:00,54.87,54.99,54.82,54.83,41200.0,48.4919,48.598,48.4477,48.4566,41200.0
2006-07-06 10:00:00,54.83,55.1,54.78,55.1,76400.0,48.4566,48.6952,48.4124,48.6952,76400.0
2006-07-06 10:10:00,55.11,55.37,55.04,55.29,41800.0,48.704,48.9338,48.6422,48.8631,41800.0
2006-07-06 10:20:00,55.28,55.31,55.17,55.18,32900.0,48.8543,48.8808,48.7571,48.7659,32900.0
2006-07-06 10:30:00,55.18,55.3,55.18,55.3,44600.0,48.7659,48.872,48.7659,48.872,44600.0
2006-07-06 10:40:00,55.31,55.32,55.07,55.07,35000.0,48.8808,48.8896,48.6687,48.6687,35000.0
2006-07-06 10:50:00,55.07,55.23,54.95,55.23,46500.0,48.6687,48.8101,48.5626,48.8101,46500.0
2006-07-06 11:00:00,55.23,55.35,55.18,55.29,25600.0,48.8101,48.9161,48.7659,48.8631,25600.0
2006-07-06 11:10:00,55.26,55.46,55.26,55.34,35100.0,48.8366,49.0134,48.8366,48.9073,35100.0
2006-07-06 11:20:00,55.32,55.32,55.24,55.24,34800.0,48.8896,48.8896,48.8189,48.8189,34800.0
2006-07-06 11:30:00,55.23,55.3,55.15,55.24,36100.0,48.8101,48.872,48.7394,48.8189,36100.0
2006-07-06 11:40:00,55.25,55.3,55.21,55.25,43900.0,48.8278,48.872,48.7924,48.8278,43900.0
2006-07-06 11:50:00,55.27,55.27,55.1,55.2,32700.0,48.8454,48.8454,48.6952,48.7836,32700.0
2006-07-06 12:00:00,55.2,55.42,55.18,55.38,21900.0,48.7836,48.978,48.7659,48.9427,21900.0
2006-07-06 12:10:00,55.38,55.41,55.33,55.38,18300.0,48.9427,48.9692,48.8985,48.9427,18300.0
2006-07-06 12:20:00,55.41,55.54,55.31,55.49,25100.0,48.9692,49.0841,48.8808,49.0399,25100.0
2006-07-06 12:30:00,55.49,55.61,55.45,55.57,23700.0,49.0399,49.1459,49.0045,49.1106,23700.0
2006-07-06 12:40:00,55.56,55.63,55.46,55.46,15600.0,49.1017,49.1636,49.0134,49.0134,15600.0
2006-07-06 12:50:00,55.44,55.66,55.38,55.43,21500.0,48.9957,49.1901,48.9427,48.9868,21500.0
2006-07-06 13:00:00,55.43,55.59,55.39,55.59,22300.0,48.9868,49.1282,48.9515,49.1282,22300.0
2006-07-06 13:10:00,55.55,55.55,55.47,55.51,17400.0,49.0929,49.0929,49.0222,49.0575,17400.0
2006-07-06 13:20:00,55.51,55.55,55.48,55.48,18200.0,49.0575,49.0929,49.031,49.031,18200.0
2006-07-06 13:30:00,55.47,55.55,55.39,55.4,18500.0,49.0222,49.0929,48.9515,48.9603,18500.0
2006-07-06 13:40:00,55.4,55.45,55.34,55.45,28700.0,48.9603,49.0045,48.9073,49.0045,28700.0
2006-07-06 13:50:00,55.45,55.49,55.35,55.38,16300.0,49.0045,49.0399,48.9161,48.9427,16300.0
2006-07-06 14:00:00,55.37,55.48,55.34,55.48,22500.0,48.9338,49.031,48.9073,49.031,22500.0
2006-07-06 14:10:00,55.49,55.49,55.34,55.37,24800.0,49.0399,49.0399,48.9073,48.9338,24800.0
2006-07-06 14:20:00,55.36,55.37,55.28,55.28,34400.0,48.925,48.9338,48.8543,48.8543,34400.0
2006-07-06 14:30:00,55.29,55.36,55.2,55.36,32100.0,48.8631,48.925,48.7836,48.925,32100.0
2006-07-06 14:40:00,55.35,55.36,55.26,55.28,18500.0,48.9161,48.925,48.8366,48.8543,18500.0
2006-07-06 14:50:00,55.28,55.4,55.27,55.38,19800.0,48.8543,48.9603,48.8454,48.9427,19800.0
2006-07-06 15:00:00,55.38,55.39,55.21,55.28,32000.0,48.9427,48.9515,48.7924,48.8543,32000.0
2006-07-06 15:10:00,55.28,55.37,55.26,55.33,27900.0,48.8543,48.9338,48.8366,48.8985,27900.0
2006-07-06 15:20:00,55.32,55.47,55.3,55.44,22800.0,48.8896,49.0222,48.872,48.9957,22800.0
2006-07-06 15:30:00,55.44,55.62,55.43,55.62,44800.0,48.9957,49.1548,48.9868,49.1548,44800.0
2006-07-06 15:40:00,55.62,55.69,55.58,55.61,65700.0,49.1548,49.2166,49.1194,49.1459,65700.0
2006-07-06 15:50:00,55.61,55.63,55.53,55.54,41200.0,49.1459,49.1636,49.0752,49.0841,41200.0
2006-07-07 09:30:00,55.53,55.73,55.45,55.62,27900.0,49.0752,49.252,49.0045,49.1548,27900.0
2006-07-07 09:40:00,55.85,55.99,55.62,55.91,52500.0,49.358,49.4817,49.1548,49.411,52500.0
2006-07-07 09:50:00,55.89,56.06,55.77,55.9,40500.0,49.3934,49.5436,49.2873,49.4022,40500.0
2006-07-07 10:00:00,55.9,55.97,55.79,55.97,22300.0,49.4022,49.4641,49.305,49.4641,22300.0
2006-07-07 10:10:00,55.97,56.05,55.88,55.89,29100.0,49.4641,49.5348,49.3845,49.3934,29100.0
2006-07-07 10:20:00,55.88,55.99,55.8,55.92,21900.0,49.3845,49.4817,49.3138,49.4199,21900.0
2006-07-07 10:30:00,55.91,55.91,55.75,55.78,36400.0,49.411,49.411,49.2696,49.2962,36400.0
2006-07-07 10:40:00,55.75,55.98,55.75,55.91,22400.0,49.2696,49.4729,49.2696,49.411,22400.0
2006-07-07 10:50:00,55.9,55.91,55.77,55.81,20000.0,49.4022,49.411,49.2873,49.3227,20000.0
2006-07-07 11:00:00,55.81,55.99,55.81,55.96,30600.0,49.3227,49.4817,49.3227,49.4552,30600.0
2006-07-07 11:10:00,55.94,56.06,55.88,56.05,20900.0,49.4376,49.5436,49.3845,49.5348,20900.0
2006-07-07 11:20:00,56.05,56.06,55.9,55.99,18900.0,49.5348,49.5436,49.4022,49.4817,18900.0
2006-07-07 11:30:00,55.98,56.0,55.81,55.95,65600.0,49.4729,49.4906,49.3227,49.4464,65600.0
2006-07-07 11:40:00,55.95,55.96,55.79,55.82,47300.0,49.4464,49.4552,49.305,49.3315,47300.0
2006-07-07 11:50:00,55.81,55.87,55.72,55.73,16800.0,49.3227,49.3757,49.2431,49.252,16800.0
2006-07-07 12:00:00,55.73,55.78,55.68,55.7,17100.0,49.252,49.2962,49.2078,49.2255,17100.0
2006-07-07 12:10:00,55.69,55.77,55.66,55.74,13500.0,49.2166,49.2873,49.1901,49.2608,13500.0
2006-07-07 12:20:00,55.73,55.84,55.73,55.79,30900.0,49.252,49.3492,49.252,49.305,30900.0
2006-07-07 12:30:00,55.78,55.88,55.77,55.85,14000.0,49.2962,49.3845,49.2873,49.358,14000.0
2006-07-07 12:40:00,55.85,55.88,55.76,55.77,17200.0,49.358,49.3845,49.2785,49.2873,17200.0
2006-07-07 12:50:00,55.77,55.78,55.71,55.76,13900.0,49.2873,49.2962,49.2343,49.2785,13900.0
2006-07-07 13:00:00,55.75,55.85,55.74,55.8,20300.0,49.2696,49.358,49.2608,49.3138,20300.0
2006-07-07 13:10:00,55.81,55.81,55.61,55.65,17900.0,49.3227,49.3227,49.1459,49.1813,17900.0
2006-07-07 13:20:00,55.61,55.78,55.61,55.78,17100.0,49.1459,49.2962,49.1459,49.2962,17100.0
2006-07-07 13:30:00,55.8,55.82,55.74,55.77,24900.0,49.3138,49.3315,49.2608,49.2873,24900.0
2006-07-07 13:40:00,55.76,55.89,55.75,55.84,20000.0,49.2785,49.3934,49.2696,49.3492,20000.0
2006-07-07 13:50:00,55.84,55.85,55.74,55.85,8700.0,49.3492,49.358,49.2608,49.358,8700.0
2006-07-07 14:00:00,55.86,55.9,55.77,55.81,15400.0,49.3669,49.4022,49.2873,49.3227,15400.0
2006-07-07 14:10:00,55.81,55.89,55.78,55.78,11200.0,49.3227,49.3934,49.2962,49.2962,11200.0
2006-07-07 14:20:00,55.77,55.86,55.74,55.86,17700.0,49.2873,49.3669,49.2608,49.3669,17700.0
2006-07-07 14:30:00,55.84,55.85,55.8,55.8,24900.0,49.3492,49.358,49.3138,49.3138,24900.0
2006-07-07 14:40:00,55.8,55.8,55.62,55.66,21500.0,49.3138,49.3138,49.1548,49.1901,21500.0
2006-07-07 14:50:00,55.66,55.72,55.57,55.59,27200.0,49.1901,49.2431,49.1106,49.1282,27200.0
2006-07-07 15:00:00,55.59,55.63,55.55,55.58,48800.0,49.1282,49.1636,49.0929,49.1194,48800.0
2006-07-07 15:10:00,55.58,55.59,55.44,55.45,33400.0,49.1194,49.1282,48.9957,49.0045,33400.0
2006-07-07 15:20:00,55.44,55.44,55.3,55.4,30000.0,48.9957,48.9957,48.872,48.9603,30000.0
2006-07-07 15:30:00,55.41,55.44,55.23,55.24,31400.0,48.9692,48.9957,48.8101,48.8189,31400.0
2006-07-07 15:40:00,55.23,55.37,55.23,55.26,37300.0,48.8101,48.9338,48.8101,48.8366,37300.0
2006-07-07 15:50:00,55.27,55.32,55.22,55.29,44100.0,48.8454,48.8896,48.8013,48.8631,44100.0
2006-07-10 09:30:00,55.4,55.94,55.25,55.7,27900.0,48.9603,49.4376,48.8278,49.2255,27900.0
2006-07-10 09:40:00,55.71,55.86,55.71,55.81,25100.0,49.2343,49.3669,49.2343,49.3227,25100.0
2006-07-10 09:50:00,55.79,55.81,55.56,55.64,23900.0,49.305,49.3227,49.1017,49.1724,23900.0
2006-07-10 10:00:00,55.65,55.83,55.56,55.7,44300.0,49.1813,49.3403,49.1017,49.2255,44300.0
2006-07-10 10:10:00,55.69,55.74,55.36,55.37,41800.0,49.2166,49.2608,48.925,48.9338,41800.0
2006-07-10 10:20:00,55.33,55.43,55.28,55.34,36300.0,48.8985,48.9868,48.8543,48.9073,36300.0
2006-07-10 10:30:00,55.35,55.41,55.25,55.33,33500.0,48.9161,48.9692,48.8278,48.8985,33500.0
2006-07-10 10:40:00,55.34,55.4,55.24,55.38,22200.0,48.9073,48.9603,48.8189,48.9427,22200.0
2006-07-10 10:50:00,55.43,55.56,55.43,55.51,10000.0,48.9868,49.1017,48.9868,49.0575,10000.0
2006-07-10 11:00:00,55.52,55.52,55.35,55.36,12500.0,49.0664,49.0664,48.9161,48.925,12500.0
2006-07-10 11:10:00,55.36,55.41,55.34,55.36,16900.0,48.925,48.9692,48.9073,48.925,16900.0
2006-07-10 11:20:00,55.36,55.42,55.36,55.4,17000.0,48.925,48.978,48.925,48.9603,17000.0
2006-07-10 11:30:00,55.4,55.42,55.37,55.38,19600.0,48.9603,48.978,48.9338,48.9427,19600.0
2006-07-10 11:40:00,55.38,55.4,55.34,55.37,13000.0,48.9427,48.9603,48.9073,48.9338,13000.0
2006-07-10 11:50:00,55.38,55.41,55.3,55.39,16000.0,48.9427,48.9692,48.872,48.9515,16000.0
2006-07-10 12:00:00,55.39,55.4,55.22,55.23,15400.0,48.9515,48.9603,48.8013,48.8101,15400.0
2006-07-10 12:10:00,55.22,55.23,55.15,55.22,19600.0,48.8013,48.8101,48.7394,48.8013,19600.0
2006-07-10 12:20:00,55.2,55.25,55.18,55.19,23200.0,48.7836,48.8278,48.7659,48.7747,23200.0
2006-07-10 12:30:00,55.19,55.22,55.16,55.21,19300.0,48.7747,48.8013,48.7482,48.7924,19300.0
2006-07-10 12:40:00,55.21,55.21,55.13,55.13,16400.0,48.7924,48.7924,48.7217,48.7217,16400.0
2006-07-10 12:50:00,55.13,55.19,55.12,55.15,19100.0,48.7217,48.7747,48.7129,48.7394,19100.0
2006-07-10 13:00:00,55.17,55.4,55.0,55.0,49000.0,48.7571,48.9603,48.6068,48.6068,49000.0
2006-07-10 13:10:00,55.0,55.05,55.0,55.0,20500.0,48.6068,48.651,48.6068,48.6068,20500.0
2006-07-10 13:20:00,55.01,55.14,55.0,55.14,20700.0,48.6157,48.7306,48.6068,48.7306,20700.0
2006-07-10 13:30:00,55.13,55.24,55.07,55.22,37500.0,48.7217,48.8189,48.6687,48.8013,37500.0
2006-07-10 13:40:00,55.22,55.45,55.19,55.43,35300.0,48.8013,49.0045,48.7747,48.9868,35300.0
2006-07-10 13:50:00,55.44,55.51,55.38,55.4,28800.0,48.9957,49.0575,48.9427,48.9603,28800.0
2006-07-10 14:00:00,55.4,55.4,55.31,55.31,18500.0,48.9603,48.9603,48.8808,48.8808,18500.0
2006-07-10 14:10:00,55.29,55.3,55.26,55.3,9300.0,48.8631,48.872,48.8366,48.872,9300.0
2006-07-10 14:20:00,55.3,55.38,55.25,55.27,20200.0,48.872,48.9427,48.8278,48.8454,20200.0
2006-07-10 14:30:00,55.28,55.31,55.16,55.16,11400.0,48.8543,48.8808,48.7482,48.7482,11400.0
2006-07-10 14:40:00,55.17,55.18,55.08,55.15,16400.0,48.7571,48.7659,48.6775,48.7394,16400.0
2006-07-10 14:50:00,55.16,55.28,55.15,55.28,27800.0,48.7482,48.8543,48.7394,48.8543,27800.0
2006-07-10 15:00:00,55.28,55.33,55.25,55.32,31300.0,48.8543,48.8985,48.8278,48.8896,31300.0
2006-07-10 15:10:00,55.32,55.36,55.24,55.25,15400.0,48.8896,48.925,48.8189,48.8278,15400.0
2006-07-10 15:20:00,55.24,55.25,55.17,55.24,24600.0,48.8189,48.8278,48.7571,48.8189,24600.0
2006-07-10 15:30:00,55.25,55.3,55.2,55.27,21500.0,48.8278,48.872,48.7836,48.8454,21500.0
2006-07-10 15:40:00,55.26,55.31,55.25,55.29,18400.0,48.8366,48.8808,48.8278,48.8631,18400.0
2006-07-10 15:50:00,55.29,55.38,55.23,55.24,24900.0,48.8631,48.9427,48.8101,48.8189,24900.0
2006-07-11 09:30:00,55.46,55.91,55.46,55.82,83200.0,49.0134,49.411,49.0134,49.3315,83200.0
2006-07-11 09:40:00,55.85,56.12,55.75,56.0,113500.0,49.358,49.5966,49.2696,49.4906,113500.0
2006-07-11 09:50:00,56.13,57.29,56.1,56.79,173100.0,49.6055,50.6306,49.579,50.1888,173100.0
2006-07-11 10:00:00,56.8,57.05,56.62,56.7,181000.0,50.1976,50.4185,50.0385,50.1092,181000.0
2006-07-11 10:10:00,56.68,56.81,56.63,56.79,52400.0,50.0915,50.2064,50.0474,50.1888,52400.0
2006-07-11 10:20:00,56.78,56.9,56.52,56.57,60600.0,50.1799,50.286,49.9501,49.9943,60600.0
2006-07-11 10:30:00,56.57,56.57,56.03,56.03,71600.0,49.9943,49.9943,49.5171,49.5171,71600.0
2006-07-11 10:40:00,56.04,56.18,56.04,56.12,38600.0,49.5259,49.6497,49.5259,49.5966,38600.0
2006-07-11 10:50:00,56.13,56.17,55.6,55.73,45000.0,49.6055,49.6408,49.1371,49.252,45000.0
2006-07-11 11:00:00,55.73,55.94,55.73,55.83,33100.0,49.252,49.4376,49.252,49.3403,33100.0
2006-07-11 11:10:00,55.77,56.24,55.76,56.17,48000.0,49.2873,49.7027,49.2785,49.6408,48000.0
2006-07-11 11:20:00,56.18,56.47,56.14,56.34,38200.0,49.6497,49.906,49.6143,49.7911,38200.0
2006-07-11 11:30:00,56.36,56.4,56.24,56.39,31100.0,49.8087,49.8441,49.7027,49.8353,31100.0
2006-07-11 11:40:00,56.4,56.4,56.09,56.2,49400.0,49.8441,49.8441,49.5701,49.6673,49400.0
2006-07-11 11:50:00,56.2,56.4,56.12,56.38,17800.0,49.6673,49.8441,49.5966,49.8264,17800.0
2006-07-11 12:00:00,56.39,56.4,56.33,56.36,122700.0,49.8353,49.8441,49.7822,49.8087,122700.0
2006-07-11 12:10:00,56.36,56.76,56.35,56.6,35200.0,49.8087,50.1622,49.7999,50.0208,35200.0
2006-07-11 12:20:00,56.61,56.7,56.58,56.62,16000.0,50.0297,50.1092,50.0032,50.0385,16000.0
2006-07-11 12:30:00,56.63,56.74,56.58,56.71,19800.0,50.0474,50.1446,50.0032,50.1181,19800.0
2006-07-11 12:40:00,56.71,56.71,56.5,56.58,41100.0,50.1181,50.1181,49.9325,50.0032,41100.0
2006-07-11 12:50:00,56.59,56.64,56.47,56.55,22800.0,50.012,50.0562,49.906,49.9767,22800.0
2006-07-11 13:00:00,56.52,56.52,56.33,56.38,11000.0,49.9501,49.9501,49.7822,49.8264,11000.0
2006-07-11 13:10:00,56.36,56.49,56.3,56.45,18700.0,49.8087,49.9236,49.7557,49.8883,18700.0
2006-07-11 13:20:00,56.43,56.44,56.3,56.33,20700.0,49.8706,49.8794,49.7557,49.7822,20700.0
2006-07-11 13:30:00,56.32,56.39,56.28,56.28,32600.0,49.7734,49.8353,49.738,49.738,32600.0
2006-07-11 13:40:00,56.28,56.28,56.01,56.26,23800.0,49.738,49.738,49.4994,49.7204,23800.0
2006-07-11 13:50:00,56.27,56.47,56.27,56.41,9200.0,49.7292,49.906,49.7292,49.8529,9200.0
2006-07-11 14:00:00,56.41,56.42,56.25,56.33,14000.0,49.8529,49.8618,49.7115,49.7822,14000.0
2006-07-11 14:10:00,56.34,56.44,56.31,56.38,11900.0,49.7911,49.8794,49.7646,49.8264,11900.0
2006-07-11 14:20:00,56.39,56.41,56.34,56.37,16300.0,49.8353,49.8529,49.7911,49.8176,16300.0
2006-07-11 14:30:00,56.38,56.42,56.37,56.39,13100.0,49.8264,49.8618,49.8176,49.8353,13100.0
2006-07-11 14:40:00,56.39,56.39,56.32,56.39,21200.0,49.8353,49.8353,49.7734,49.8353,21200.0
2006-07-11 14:50:00,56.4,56.42,56.35,56.35,13000.0,49.8441,49.8618,49.7999,49.7999,13000.0
2006-07-11 15:00:00,56.37,56.37,56.26,56.31,23500.0,49.8176,49.8176,49.7204,49.7646,23500.0
2006-07-11 15:10:00,56.31,56.49,56.27,56.45,28100.0,49.7646,49.9236,49.7292,49.8883,28100.0
2006-07-11 15:20:00,56.46,56.53,56.44,56.45,27900.0,49.8971,49.959,49.8794,49.8883,27900.0
2006-07-11 15:30:00,56.44,56.66,56.4,56.66,30700.0,49.8794,50.0739,49.8441,50.0739,30700.0
2006-07-11 15:40:00,56.66,56.75,56.65,56.7,49400.0,50.0739,50.1534,50.065,50.1092,49400.0
2006-07-11 15:50:00,56.7,56.76,56.45,56.61,61900.0,50.1092,50.1622,49.8883,50.0297,61900.0
2006-07-12 09:30:00,56.82,57.0,56.54,56.98,37700.0,50.2153,50.3743,49.9678,50.3567,37700.0
2006-07-12 09:40:00,56.98,57.2,56.8,57.16,66400.0,50.3567,50.5511,50.1976,50.5157,66400.0
2006-07-12 09:50:00,57.13,57.25,56.95,57.07,39000.0,50.4892,50.5953,50.3302,50.4362,39000.0
2006-07-12 10:00:00,57.04,57.04,56.85,56.96,31100.0,50.4097,50.4097,50.2418,50.339,31100.0
2006-07-12 10:10:00,56.98,57.13,56.91,57.0,22000.0,50.3567,50.4892,50.2948,50.3743,22000.0
2006-07-12 10:20:00,56.99,57.15,56.95,57.15,42700.0,50.3655,50.5069,50.3302,50.5069,42700.0
2006-07-12 10:30:00,57.14,57.14,56.75,56.75,29000.0,50.4981,50.4981,50.1534,50.1534,29000.0
2006-07-12 10:40:00,56.8,56.94,56.66,56.86,24100.0,50.1976,50.3213,50.0739,50.2506,24100.0
2006-07-12 10:50:00,56.87,57.0,56.79,56.99,25800.0,50.2595,50.3743,50.1888,50.3655,25800.0
2006-07-12 11:00:00,57.0,57.0,56.94,56.96,14700.0,50.3743,50.3743,50.3213,50.339,14700.0
2006-07-12 11:10:00,56.97,57.0,56.96,57.0,10200.0,50.3478,50.3743,50.339,50.3743,10200.0
2006-07-12 11:20:00,56.99,57.03,56.91,56.94,13900.0,50.3655,50.4009,50.2948,50.3213,13900.0
2006-07-12 11:30:00,56.94,57.06,56.94,57.05,13400.0,50.3213,50.4274,50.3213,50.4185,13400.0
2006-07-12 11:40:00,57.02,57.12,56.99,57.12,8700.0,50.392,50.4804,50.3655,50.4804,8700.0
2006-07-12 11:50:00,57.08,57.13,57.05,57.05,9500.0,50.445,50.4892,50.4185,50.4185,9500.0
2006-07-12 12:00:00,57.06,57.06,56.97,56.98,16200.0,50.4274,50.4274,50.3478,50.3567,16200.0
2006-07-12 12:10:00,56.99,57.01,56.85,56.87,33300.0,50.3655,50.3832,50.2418,50.2595,33300.0
2006-07-12 12:20:00,56.87,56.9,56.8,56.84,27700.0,50.2595,50.286,50.1976,50.2329,27700.0
2006-07-12 12:30:00,56.83,57.03,56.83,56.87,20700.0,50.2241,50.4009,50.2241,50.2595,20700.0
2006-07-12 12:40:00,56.85,56.91,56.8,56.91,11300.0,50.2418,50.2948,50.1976,50.2948,11300.0
2006-07-12 12:50:00,56.91,56.95,56.77,56.77,12200.0,50.2948,50.3302,50.1711,50.1711,12200.0
2006-07-12 13:00:00,56.77,56.77,56.53,56.55,18600.0,50.1711,50.1711,49.959,49.9767,18600.0
2006-07-12 13:10:00,56.52,56.7,56.5,56.63,16900.0,49.9501,50.1092,49.9325,50.0474,16900.0
2006-07-12 13:20:00,56.63,56.78,56.58,56.74,28200.0,50.0474,50.1799,50.0032,50.1446,28200.0
2006-07-12 13:30:00,56.72,56.84,56.7,56.75,13800.0,50.1269,50.2329,50.1092,50.1534,13800.0
2006-07-12 13:40:00,56.76,56.76,56.62,56.63,8000.0,50.1622,50.1622,50.0385,50.0474,8000.0
2006-07-12 13:50:00,56.63,56.63,56.51,56.53,24100.0,50.0474,50.0474,49.9413,49.959,24100.0
2006-07-12 14:00:00,56.53,56.58,56.48,56.58,22000.0,49.959,50.0032,49.9148,50.0032,22000.0
2006-07-12 14:10:00,56.51,56.58,56.48,56.57,14800.0,49.9413,50.0032,49.9148,49.9943,14800.0
2006-07-12 14:20:00,56.57,56.57,56.5,56.51,12000.0,49.9943,49.9943,49.9325,49.9413,12000.0
2006-07-12 14:30:00,56.53,56.59,56.46,56.59,17200.0,49.959,50.012,49.8971,50.012,17200.0
2006-07-12 14:40:00,56.59,56.8,56.59,56.77,40900.0,50.012,50.1976,50.012,50.1711,40900.0
2006-07-12 14:50:00,56.75,56.76,56.59,56.6,15800.0,50.1534,50.1622,50.012,50.0208,15800.0
2006-07-12 15:00:00,56.57,56.62,56.48,56.56,14600.0,49.9943,50.0385,49.9148,49.9855,14600.0
2006-07-12 15:10:00,56.55,56.65,56.53,56.56,9900.0,49.9767,50.065,49.959,49.9855,9900.0
2006-07-12 15:20:00,56.56,56.83,56.56,56.75,23300.0,49.9855,50.2241,49.9855,50.1534,23300.0
2006-07-12 15:30:00,56.75,56.8,56.7,56.79,17400.0,50.1534,50.1976,50.1092,50.1888,17400.0
2006-07-12 15:40:00,56.8,56.88,56.8,56.86,58100.0,50.1976,50.2683,50.1976,50.2506,58100.0
2006-07-12 15:50:00,56.86,56.93,56.86,56.92,82100.0,50.2506,50.3125,50.2506,50.3036,82100.0
2006-07-13 09:30:00,56.64,56.75,56.45,56.45,41400.0,50.0562,50.1534,49.8883,49.8883,41400.0
2006-07-13 09:40:00,56.47,56.5,56.04,56.28,51400.0,49.906,49.9325,49.5259,49.738,51400.0
2006-07-13 09:50:00,56.28,56.28,55.98,56.09,58800.0,49.738,49.738,49.4729,49.5701,58800.0
2006-07-13 10:00:00,56.09,56.12,55.9,55.97,33900.0,49.5701,49.5966,49.4022,49.4641,33900.0
2006-07-13 10:10:00,55.98,56.16,55.97,56.11,42800.0,49.4729,49.632,49.4641,49.5878,42800.0
2006-07-13 10:20:00,56.1,56.1,55.83,55.91,35200.0,49.579,49.579,49.3403,49.411,35200.0
2006-07-13 10:30:00,55.91,56.01,55.83,55.95,63800.0,49.411,49.4994,49.3403,49.4464,63800.0
2006-07-13 10:40:00,55.97,56.26,55.97,56.15,54300.0,49.4641,49.7204,49.4641,49.6232,54300.0
2006-07-13 10:50:00,56.14,56.21,56.1,56.16,50200.0,49.6143,49.6762,49.579,49.632,50200.0
2006-07-13 11:00:00,56.17,56.21,56.06,56.06,34700.0,49.6408,49.6762,49.5436,49.5436,34700.0
2006-07-13 11:10:00,56.07,56.22,56.01,56.18,40500.0,49.5525,49.685,49.4994,49.6497,40500.0
2006-07-13 11:20:00,56.17,56.23,56.13,56.2,33800.0,49.6408,49.6939,49.6055,49.6673,33800.0
2006-07-13 11:30:00,56.19,56.35,56.17,56.29,46400.0,49.6585,49.7999,49.6408,49.7469,46400.0
2006-07-13 11:40:00,56.28,56.33,56.15,56.2,29700.0,49.738,49.7822,49.6232,49.6673,29700.0
2006-07-13 11:50:00,56.2,56.54,56.2,56.35,31300.0,49.6673,49.9678,49.6673,49.7999,31300.0
2006-07-13 12:00:00,56.34,56.5,56.24,56.39,20000.0,49.7911,49.9325,49.7027,49.8353,20000.0
2006-07-13 12:10:00,56.35,56.44,56.29,56.41,22100.0,49.7999,49.8794,49.7469,49.8529,22100.0
2006-07-13 12:20:00,56.41,56.52,56.39,56.49,16000.0,49.8529,49.9501,49.8353,49.9236,16000.0
2006-07-13 12:30:00,56.49,56.65,56.45,56.58,66400.0,49.9236,50.065,49.8883,50.0032,66400.0
2006-07-13 12:40:00,56.57,56.67,56.48,56.49,15900.0,49.9943,50.0827,49.9148,49.9236,15900.0
2006-07-13 12:50:00,56.49,56.49,56.31,56.33,15000.0,49.9236,49.9236,49.7646,49.7822,15000.0
2006-07-13 13:00:00,56.35,56.52,56.29,56.3,14200.0,49.7999,49.9501,49.7469,49.7557,14200.0
2006-07-13 13:10:00,56.3,56.45,56.28,56.44,13500.0,49.7557,49.8883,49.738,49.8794,13500.0
2006-07-13 13:20:00,56.44,56.53,56.4,56.52,19200.0,49.8794,49.959,49.8441,49.9501,19200.0
2006-07-13 13:30:00,56.52,56.65,56.44,56.5,23600.0,49.9501,50.065,49.8794,49.9325,23600.0
2006-07-13 13:40:00,56.5,56.5,56.31,56.33,14100.0,49.9325,49.9325,49.7646,49.7822,14100.0
2006-07-13 13:50:00,56.32,56.32,56.1,56.13,17200.0,49.7734,49.7734,49.579,49.6055,17200.0
2006-07-13 14:00:00,56.13,56.25,56.11,56.19,18000.0,49.6055,49.7115,49.5878,49.6585,18000.0
2006-07-13 14:10:00,56.18,56.35,56.05,56.28,23500.0,49.6497,49.7999,49.5348,49.738,23500.0
2006-07-13 14:20:00,56.29,56.38,56.24,56.24,12700.0,49.7469,49.8264,49.7027,49.7027,12700.0
2006-07-13 14:30:00,56.25,56.25,56.09,56.13,16300.0,49.7115,49.7115,49.5701,49.6055,16300.0
2006-07-13 14:40:00,56.14,56.16,55.95,55.96,14300.0,49.6143,49.632,49.4464,49.4552,14300.0
2006-07-13 14:50:00,55.96,56.03,55.87,56.02,17000.0,49.4552,49.5171,49.3757,49.5083,17000.0
2006-07-13 15:00:00,56.04,56.06,55.73,55.93,30200.0,49.5259,49.5436,49.252,49.4287,30200.0
2006-07-13 15:10:00,55.93,55.95,55.8,55.82,143800.0,49.4287,49.4464,49.3138,49.3315,143800.0
2006-07-13 15:20:00,55.81,55.92,55.8,55.86,22100.0,49.3227,49.4199,49.3138,49.3669,22100.0
2006-07-13 15:30:00,55.87,55.97,55.84,55.86,28200.0,49.3757,49.4641,49.3492,49.3669,28200.0
2006-07-13 15:40:00,55.84,56.02,55.84,55.99,18800.0,49.3492,49.5083,49.3492,49.4817,18800.0
2006-07-13 15:50:00,55.99,56.12,55.98,55.98,25000.0,49.4817,49.5966,49.4729,49.4729,25000.0
2006-07-14 09:30:00,55.82,55.85,55.26,55.49,19100.0,49.3315,49.358,48.8366,49.0399,19100.0
2006-07-14 09:40:00,55.5,55.57,55.27,55.3,33100.0,49.0487,49.1106,48.8454,48.872,33100.0
2006-07-14 09:50:00,55.3,55.73,55.24,55.73,27400.0,48.872,49.252,48.8189,49.252,27400.0
2006-07-14 10:00:00,55.72,55.82,55.65,55.66,16800.0,49.2431,49.3315,49.1813,49.1901,16800.0
2006-07-14 10:10:00,55.66,56.1,55.65,56.03,21400.0,49.1901,49.579,49.1813,49.5171,21400.0
2006-07-14 10:20:00,55.98,56.23,55.98,56.21,23300.0,49.4729,49.6939,49.4729,49.6762,23300.0
2006-07-14 10:30:00,56.21,56.38,56.11,56.26,31800.0,49.6762,49.8264,49.5878,49.7204,31800.0
2006-07-14 10:40:00,56.23,56.58,56.2,56.55,45200.0,49.6939,50.0032,49.6673,49.9767,45200.0
2006-07-14 10:50:00,56.55,56.56,56.38,56.45,35200.0,49.9767,49.9855,49.8264,49.8883,35200.0
2006-07-14 11:00:00,56.45,56.45,56.11,56.36,44200.0,49.8883,49.8883,49.5878,49.8087,44200.0
2006-07-14 11:10:00,56.34,56.34,55.94,56.11,26100.0,49.7911,49.7911,49.4376,49.5878,26100.0
2006-07-14 11:20:00,56.11,56.21,56.01,56.11,23100.0,49.5878,49.6762,49.4994,49.5878,23100.0
2006-07-14 11:30:00,56.12,56.27,55.78,55.9,29600.0,49.5966,49.7292,49.2962,49.4022,29600.0
2006-07-14 11:40:00,55.85,56.03,55.85,55.91,22400.0,49.358,49.5171,49.358,49.411,22400.0
2006-07-14 11:50:00,55.92,56.18,55.92,56.17,20100.0,49.4199,49.6497,49.4199,49.6408,20100.0
2006-07-14 12:00:00,56.15,56.15,55.94,56.0,16400.0,49.6232,49.6232,49.4376,49.4906,16400.0
2006-07-14 12:10:00,55.97,55.97,55.84,55.88,11100.0,49.4641,49.4641,49.3492,49.3845,11100.0
2006-07-14 12:20:00,55.85,55.97,55.78,55.81,12000.0,49.358,49.4641,49.2962,49.3227,12000.0
2006-07-14 12:30:00,55.83,55.83,55.74,55.78,12200.0,49.3403,49.3403,49.2608,49.2962,12200.0
2006-07-14 12:40:00,55.82,56.1,55.81,56.08,14100.0,49.3315,49.579,49.3227,49.5613,14100.0
2006-07-14 12:50:00,56.08,56.08,55.97,56.04,6000.0,49.5613,49.5613,49.4641,49.5259,6000.0
2006-07-14 13:00:00,55.98,55.99,55.8,55.81,5800.0,49.4729,49.4817,49.3138,49.3227,5800.0
2006-07-14 13:10:00,55.82,55.99,55.76,55.92,10000.0,49.3315,49.4817,49.2785,49.4199,10000.0
2006-07-14 13:20:00,55.91,56.04,55.86,55.98,18100.0,49.411,49.5259,49.3669,49.4729,18100.0
2006-07-14 13:30:00,55.99,55.99,55.75,55.93,11900.0,49.4817,49.4817,49.2696,49.4287,11900.0
2006-07-14 13:40:00,55.93,55.93,55.61,55.65,16200.0,49.4287,49.4287,49.1459,49.1813,16200.0
2006-07-14 13:50:00,55.65,56.06,55.65,55.8,27200.0,49.1813,49.5436,49.1813,49.3138,27200.0
2006-07-14 14:00:00,55.78,55.8,55.55,55.69,14200.0,49.2962,49.3138,49.0929,49.2166,14200.0
2006-07-14 14:10:00,55.69,55.9,55.6,55.83,15000.0,49.2166,49.4022,49.1371,49.3403,15000.0
2006-07-14 14:20:00,55.83,55.83,55.52,55.58,13100.0,49.3403,49.3403,49.0664,49.1194,13100.0
2006-07-14 14:30:00,55.58,55.67,55.56,55.61,10000.0,49.1194,49.1989,49.1017,49.1459,10000.0
2006-07-14 14:40:00,55.57,55.61,55.46,55.59,26100.0,49.1106,49.1459,49.0134,49.1282,26100.0
2006-07-14 14:50:00,55.6,55.74,55.55,55.72,11700.0,49.1371,49.2608,49.0929,49.2431,11700.0
2006-07-14 15:00:00,55.74,56.0,55.74,55.93,22500.0,49.2608,49.4906,49.2608,49.4287,22500.0
2006-07-14 15:10:00,55.93,55.93,55.67,55.7,14800.0,49.4287,49.4287,49.1989,49.2255,14800.0
2006-07-14 15:20:00,55.74,55.77,55.62,55.65,24600.0,49.2608,49.2873,49.1548,49.1813,24600.0
2006-07-14 15:30:00,55.6,55.87,55.57,55.87,29000.0,49.1371,49.3757,49.1106,49.3757,29000.0
2006-07-14 15:40:00,55.87,56.04,55.87,55.95,31300.0,49.3757,49.5259,49.3757,49.4464,31300.0
2006-07-14 15:50:00,55.97,56.11,55.78,55.78,44600.0,49.4641,49.5878,49.2962,49.2962,44600.0
2006-07-17 09:30:00,55.83,56.44,55.75,56.22,41500.0,49.3403,49.8794,49.2696,49.685,41500.0
2006-07-17 09:40:00,56.18,56.47,56.04,56.2,77500.0,49.6497,49.906,49.5259,49.6673,77500.0
2006-07-17 09:50:00,56.2,56.41,56.0,56.12,26300.0,49.6673,49.8529,49.4906,49.5966,26300.0
2006-07-17 10:00:00,56.14,56.22,55.89,55.89,20200.0,49.6143,49.685,49.3934,49.3934,20200.0
2006-07-17 10:10:00,55.88,55.93,55.67,55.67,40100.0,49.3845,49.4287,49.1989,49.1989,40100.0
2006-07-17 10:20:00,55.71,55.71,55.42,55.55,38200.0,49.2343,49.2343,48.978,49.0929,38200.0
2006-07-17 10:30:00,55.54,55.57,55.4,55.48,21300.0,49.0841,49.1106,48.9603,49.031,21300.0
2006-07-17 10:40:00,55.44,55.79,55.42,55.78,17500.0,48.9957,49.305,48.978,49.2962,17500.0
2006-07-17 10:50:00,55.77,55.97,55.76,55.92,14700.0,49.2873,49.4641,49.2785,49.4199,14700.0
2006-07-17 11:00:00,55.92,55.97,55.68,55.68,21000.0,49.4199,49.4641,49.2078,49.2078,21000.0
2006-07-17 11:10:00,55.69,55.75,55.67,55.7,21500.0,49.2166,49.2696,49.1989,49.2255,21500.0
2006-07-17 11:20:00,55.7,55.71,55.49,55.6,9600.0,49.2255,49.2343,49.0399,49.1371,9600.0
2006-07-17 11:30:00,55.6,55.61,55.43,55.55,16700.0,49.1371,49.1459,48.9868,49.0929,16700.0
2006-07-17 11:40:00,55.59,55.71,55.58,55.62,9500.0,49.1282,49.2343,49.1194,49.1548,9500.0
2006-07-17 11:50:00,55.61,55.62,55.45,55.53,11100.0,49.1459,49.1548,49.0045,49.0752,11100.0
2006-07-17 12:00:00,55.54,55.62,55.4,55.4,13300.0,49.0841,49.1548,48.9603,48.9603,13300.0
2006-07-17 12:10:00,55.41,55.45,55.31,55.43,20500.0,48.9692,49.0045,48.8808,48.9868,20500.0
2006-07-17 12:20:00,55.42,55.51,55.4,55.43,9600.0,48.978,49.0575,48.9603,48.9868,9600.0
2006-07-17 12:30:00,55.46,55.48,55.38,55.43,11700.0,49.0134,49.031,48.9427,48.9868,11700.0
2006-07-17 12:40:00,55.44,55.48,55.3,55.3,14900.0,48.9957,49.031,48.872,48.872,14900.0
2006-07-17 12:50:00,55.3,55.39,55.27,55.34,13200.0,48.872,48.9515,48.8454,48.9073,13200.0
2006-07-17 13:00:00,55.34,55.37,55.27,55.27,10600.0,48.9073,48.9338,48.8454,48.8454,10600.0
2006-07-17 13:10:00,55.28,55.46,55.25,55.46,13900.0,48.8543,49.0134,48.8278,49.0134,13900.0
2006-07-17 13:20:00,55.46,55.5,55.38,55.4,15000.0,49.0134,49.0487,48.9427,48.9603,15000.0
2006-07-17 13:30:00,55.39,55.39,55.31,55.32,7800.0,48.9515,48.9515,48.8808,48.8896,7800.0
2006-07-17 13:40:00,55.31,55.39,55.27,55.3,10700.0,48.8808,48.9515,48.8454,48.872,10700.0
2006-07-17 13:50:00,55.31,55.35,55.28,55.3,13200.0,48.8808,48.9161,48.8543,48.872,13200.0
2006-07-17 14:00:00,55.3,55.36,55.18,55.23,25200.0,48.872,48.925,48.7659,48.8101,25200.0
2006-07-17 14:10:00,55.2,55.5,55.16,55.5,26700.0,48.7836,49.0487,48.7482,49.0487,26700.0
2006-07-17 14:20:00,55.5,55.5,55.3,55.4,19200.0,49.0487,49.0487,48.872,48.9603,19200.0
2006-07-17 14:30:00,55.37,55.41,55.33,55.4,13200.0,48.9338,48.9692,48.8985,48.9603,13200.0
2006-07-17 14:40:00,55.4,55.4,55.23,55.27,15300.0,48.9603,48.9603,48.8101,48.8454,15300.0
2006-07-17 14:50:00,55.25,55.27,55.07,55.2,26300.0,48.8278,48.8454,48.6687,48.7836,26300.0
2006-07-17 15:00:00,55.18,55.25,55.12,55.12,19500.0,48.7659,48.8278,48.7129,48.7129,19500.0
2006-07-17 15:10:00,55.12,55.18,55.08,55.12,22100.0,48.7129,48.7659,48.6775,48.7129,22100.0
2006-07-17 15:20:00,55.13,55.17,54.97,55.08,35000.0,48.7217,48.7571,48.5803,48.6775,35000.0
2006-07-17 15:30:00,55.06,55.15,55.02,55.14,31200.0,48.6599,48.7394,48.6245,48.7306,31200.0
2006-07-17 15:40:00,55.14,55.19,55.08,55.09,43800.0,48.7306,48.7747,48.6775,48.6864,43800.0
2006-07-17 15:50:00,55.09,55.13,55.04,55.05,38400.0,48.6864,48.7217,48.6422,48.651,38400.0
2006-07-18 09:30:00,54.01,55.22,54.01,55.15,104400.0,47.7319,48.8013,47.7319,48.7394,104400.0
2006-07-18 09:40:00,55.16,55.16,54.5,54.99,86900.0,48.7482,48.7482,48.1649,48.598,86900.0
2006-07-18 09:50:00,55.02,55.56,54.88,55.12,86300.0,48.6245,49.1017,48.5008,48.7129,86300.0
2006-07-18 10:00:00,55.13,55.13,54.96,55.07,83200.0,48.7217,48.7217,48.5715,48.6687,83200.0
2006-07-18 10:10:00,55.08,55.12,54.87,54.91,33300.0,48.6775,48.7129,48.4919,48.5273,33300.0
2006-07-18 10:20:00,54.91,55.14,54.88,54.99,25300.0,48.5273,48.7306,48.5008,48.598,25300.0
2006-07-18 10:30:00,54.95,54.96,54.79,54.86,36500.0,48.5626,48.5715,48.4212,48.4831,36500.0
2006-07-18 10:40:00,54.87,54.97,54.77,54.96,17400.0,48.4919,48.5803,48.4036,48.5715,17400.0
2006-07-18 10:50:00,54.96,54.97,54.4,54.49,29600.0,48.5715,48.5803,48.0766,48.1561,29600.0
2006-07-18 11:00:00,54.49,54.75,54.49,54.75,35100.0,48.1561,48.3859,48.1561,48.3859,35100.0
2006-07-18 11:10:00,54.71,54.82,54.58,54.62,23500.0,48.3505,48.4477,48.2356,48.271,23500.0
2006-07-18 11:20:00,54.63,55.02,54.58,54.98,23900.0,48.2798,48.6245,48.2356,48.5892,23900.0
2006-07-18 11:30:00,54.98,55.13,54.97,55.11,26300.0,48.5892,48.7217,48.5803,48.704,26300.0
2006-07-18 11:40:00,55.16,55.38,55.14,55.31,24500.0,48.7482,48.9427,48.7306,48.8808,24500.0
2006-07-18 11:50:00,55.3,55.37,54.97,54.99,24300.0,48.872,48.9338,48.5803,48.598,24300.0
2006-07-18 12:00:00,54.97,54.98,54.88,54.93,18000.0,48.5803,48.5892,48.5008,48.545,18000.0
2006-07-18 12:10:00,54.94,55.14,54.94,55.13,31800.0,48.5538,48.7306,48.5538,48.7217,31800.0
2006-07-18 12:20:00,55.13,55.61,55.12,55.58,26900.0,48.7217,49.1459,48.7129,49.1194,26900.0
2006-07-18 12:30:00,55.59,55.59,55.41,55.45,25700.0,49.1282,49.1282,48.9692,49.0045,25700.0
2006-07-18 12:40:00,55.45,55.78,55.45,55.68,27100.0,49.0045,49.2962,49.0045,49.2078,27100.0
2006-07-18 12:50:00,55.67,55.7,55.56,55.68,19800.0,49.1989,49.2255,49.1017,49.2078,19800.0
2006-07-18 13:00:00,55.64,55.65,55.45,55.6,22800.0,49.1724,49.1813,49.0045,49.1371,22800.0
2006-07-18 13:10:00,55.61,55.74,55.4,55.45,23600.0,49.1459,49.2608,48.9603,49.0045,23600.0
2006-07-18 13:20:00,55.43,55.47,55.33,55.43,19700.0,48.9868,49.0222,48.8985,48.9868,19700.0
2006-07-18 13:30:00,55.41,55.5,55.39,55.48,22000.0,48.9692,49.0487,48.9515,49.031,22000.0
2006-07-18 13:40:00,55.47,55.48,55.42,55.48,14600.0,49.0222,49.031,48.978,49.031,14600.0
2006-07-18 13:50:00,55.48,55.5,55.33,55.38,29500.0,49.031,49.0487,48.8985,48.9427,29500.0
2006-07-18 14:00:00,55.38,55.5,55.3,55.33,42700.0,48.9427,49.0487,48.872,48.8985,42700.0
2006-07-18 14:10:00,55.31,55.42,55.22,55.36,24100.0,48.8808,48.978,48.8013,48.925,24100.0
2006-07-18 14:20:00,55.39,55.45,55.32,55.37,31900.0,48.9515,49.0045,48.8896,48.9338,31900.0
2006-07-18 14:30:00,55.4,55.57,55.37,55.57,54900.0,48.9603,49.1106,48.9338,49.1106,54900.0
2006-07-18 14:40:00,55.6,55.62,55.41,55.61,25400.0,49.1371,49.1548,48.9692,49.1459,25400.0
2006-07-18 14:50:00,55.65,55.76,55.63,55.74,27100.0,49.1813,49.2785,49.1636,49.2608,27100.0
2006-07-18 15:00:00,55.73,55.78,55.47,55.47,34500.0,49.252,49.2962,49.0222,49.0222,34500.0
2006-07-18 15:10:00,55.45,55.48,55.33,55.47,30200.0,49.0045,49.031,48.8985,49.0222,30200.0
2006-07-18 15:20:00,55.47,55.52,55.44,55.49,37500.0,49.0222,49.0664,48.9957,49.0399,37500.0
2006-07-18 15:30:00,55.46,55.7,55.4,55.4,42900.0,49.0134,49.2255,48.9603,48.9603,42900.0
2006-07-18 15:40:00,55.42,55.82,55.4,55.75,65700.0,48.978,49.3315,48.9603,49.2696,65700.0
2006-07-18 15:50:00,55.72,55.94,55.72,55.84,55500.0,49.2431,49.4376,49.2431,49.3492,55500.0
2006-07-19 09:30:00,56.82,57.49,56.78,57.22,77500.0,50.2153,50.8074,50.1799,50.5688,77500.0
2006-07-19 09:40:00,56.94,57.65,56.94,57.44,83800.0,50.3213,50.9488,50.3213,50.7632,83800.0
2006-07-19 09:50:00,57.42,57.51,57.25,57.32,113400.0,50.7455,50.8251,50.5953,50.6572,113400.0
2006-07-19 10:00:00,57.32,57.55,57.26,57.37,136400.0,50.6572,50.8604,50.6041,50.7013,136400.0
2006-07-19 10:10:00,57.34,57.38,57.05,57.24,80200.0,50.6748,50.7102,50.4185,50.5864,80200.0
2006-07-19 10:20:00,57.24,57.31,57.09,57.3,169100.0,50.5864,50.6483,50.4539,50.6395,169100.0
2006-07-19 10:30:00,57.25,57.34,57.05,57.05,50200.0,50.5953,50.6748,50.4185,50.4185,50200.0
2006-07-19 10:40:00,57.06,57.28,57.04,57.18,110700.0,50.4274,50.6218,50.4097,50.5334,110700.0
2006-07-19 10:50:00,57.17,57.18,57.08,57.13,28600.0,50.5246,50.5334,50.445,50.4892,28600.0
2006-07-19 11:00:00,57.13,57.18,57.01,57.05,35300.0,50.4892,50.5334,50.3832,50.4185,35300.0
2006-07-19 11:10:00,57.06,57.17,57.05,57.14,45500.0,50.4274,50.5246,50.4185,50.4981,45500.0
2006-07-19 11:20:00,57.14,57.17,57.08,57.17,33400.0,50.4981,50.5246,50.445,50.5246,33400.0
2006-07-19 11:30:00,57.18,57.35,57.1,57.28,43100.0,50.5334,50.6837,50.4627,50.6218,43100.0
2006-07-19 11:40:00,57.31,57.33,57.22,57.25,29400.0,50.6483,50.666,50.5688,50.5953,29400.0
2006-07-19 11:50:00,57.26,57.34,57.11,57.14,32100.0,50.6041,50.6748,50.4716,50.4981,32100.0
2006-07-19 12:00:00,57.14,57.15,57.05,57.07,25200.0,50.4981,50.5069,50.4185,50.4362,25200.0
2006-07-19 12:10:00,57.08,57.2,57.07,57.12,48800.0,50.445,50.5511,50.4362,50.4804,48800.0
2006-07-19 12:20:00,57.12,57.29,57.12,57.27,11900.0,50.4804,50.6306,50.4804,50.613,11900.0
2006-07-19 12:30:00,57.28,57.35,57.23,57.3,28100.0,50.6218,50.6837,50.5776,50.6395,28100.0
2006-07-19 12:40:00,57.3,57.31,57.25,57.26,10900.0,50.6395,50.6483,50.5953,50.6041,10900.0
2006-07-19 12:50:00,57.26,57.37,57.25,57.32,21500.0,50.6041,50.7013,50.5953,50.6572,21500.0
2006-07-19 13:00:00,57.31,57.37,57.26,57.3,16300.0,50.6483,50.7013,50.6041,50.6395,16300.0
2006-07-19 13:10:00,57.3,57.36,57.26,57.35,12100.0,50.6395,50.6925,50.6041,50.6837,12100.0
2006-07-19 13:20:00,57.35,57.61,57.35,57.61,28700.0,50.6837,50.9134,50.6837,50.9134,28700.0
2006-07-19 13:30:00,57.61,57.69,57.55,57.55,20500.0,50.9134,50.9841,50.8604,50.8604,20500.0
2006-07-19 13:40:00,57.52,57.54,57.41,57.45,35500.0,50.8339,50.8516,50.7367,50.772,35500.0
2006-07-19 13:50:00,57.44,57.46,57.27,57.27,111200.0,50.7632,50.7809,50.613,50.613,111200.0
2006-07-19 14:00:00,57.29,57.39,57.25,57.39,41400.0,50.6306,50.719,50.5953,50.719,41400.0
2006-07-19 14:10:00,57.41,57.46,57.39,57.44,16800.0,50.7367,50.7809,50.719,50.7632,16800.0
2006-07-19 14:20:00,57.41,57.44,57.35,57.36,31900.0,50.7367,50.7632,50.6837,50.6925,31900.0
2006-07-19 14:30:00,57.39,57.44,57.36,57.42,29200.0,50.719,50.7632,50.6925,50.7455,29200.0
2006-07-19 14:40:00,57.42,57.54,57.42,57.46,81100.0,50.7455,50.8516,50.7455,50.7809,81100.0
2006-07-19 14:50:00,57.46,57.56,57.45,57.47,55700.0,50.7809,50.8693,50.772,50.7897,55700.0
2006-07-19 15:00:00,57.45,57.51,57.4,57.46,36300.0,50.772,50.8251,50.7279,50.7809,36300.0
2006-07-19 15:10:00,57.45,57.48,57.37,57.39,37800.0,50.772,50.7986,50.7013,50.719,37800.0
2006-07-19 15:20:00,57.4,57.43,57.28,57.29,51700.0,50.7279,50.7544,50.6218,50.6306,51700.0
2006-07-19 15:30:00,57.29,57.37,57.25,57.33,36400.0,50.6306,50.7013,50.5953,50.666,36400.0
2006-07-19 15:40:00,57.33,57.44,57.23,57.25,43900.0,50.666,50.7632,50.5776,50.5953,43900.0
2006-07-19 15:50:00,57.25,57.4,57.24,57.4,71200.0,50.5953,50.7279,50.5864,50.7279,71200.0
2006-07-20 09:30:00,57.42,57.87,57.39,57.87,41100.0,50.7455,51.1432,50.719,51.1432,41100.0
2006-07-20 09:40:00,57.87,57.91,57.53,57.57,47100.0,51.1432,51.1786,50.8427,50.8781,47100.0
2006-07-20 09:50:00,57.62,57.92,57.4,57.56,42800.0,50.9223,51.1874,50.7279,50.8693,42800.0
2006-07-20 10:00:00,57.56,57.6,57.28,57.45,41600.0,50.8693,50.9046,50.6218,50.772,41600.0
2006-07-20 10:10:00,57.41,57.41,57.08,57.21,38000.0,50.7367,50.7367,50.445,50.5599,38000.0
2006-07-20 10:20:00,57.24,57.48,57.23,57.47,24500.0,50.5864,50.7986,50.5776,50.7897,24500.0
2006-07-20 10:30:00,57.47,57.56,57.44,57.52,16700.0,50.7897,50.8693,50.7632,50.8339,16700.0
2006-07-20 10:40:00,57.51,57.52,57.17,57.21,25400.0,50.8251,50.8339,50.5246,50.5599,25400.0
2006-07-20 10:50:00,57.2,57.45,57.2,57.45,13800.0,50.5511,50.772,50.5511,50.772,13800.0
2006-07-20 11:00:00,57.47,57.6,57.38,57.4,41400.0,50.7897,50.9046,50.7102,50.7279,41400.0
2006-07-20 11:10:00,57.39,57.39,56.93,56.94,27300.0,50.719,50.719,50.3125,50.3213,27300.0
2006-07-20 11:20:00,56.94,57.05,56.91,56.99,26100.0,50.3213,50.4185,50.2948,50.3655,26100.0
2006-07-20 11:30:00,56.99,57.15,56.96,57.15,27500.0,50.3655,50.5069,50.339,50.5069,27500.0
2006-07-20 11:40:00,57.15,57.17,56.74,56.78,28800.0,50.5069,50.5246,50.1446,50.1799,28800.0
2006-07-20 11:50:00,56.78,56.83,56.65,56.69,36000.0,50.1799,50.2241,50.065,50.1004,36000.0
2006-07-20 12:00:00,56.72,56.78,56.64,56.77,30000.0,50.1269,50.1799,50.0562,50.1711,30000.0
2006-07-20 12:10:00,56.77,56.85,56.72,56.72,18600.0,50.1711,50.2418,50.1269,50.1269,18600.0
2006-07-20 12:20:00,56.72,56.81,56.63,56.63,27200.0,50.1269,50.2064,50.0474,50.0474,27200.0
2006-07-20 12:30:00,56.57,56.65,56.52,56.61,24100.0,49.9943,50.065,49.9501,50.0297,24100.0
2006-07-20 12:40:00,56.6,56.64,56.5,56.57,19700.0,50.0208,50.0562,49.9325,49.9943,19700.0
2006-07-20 12:50:00,56.57,56.66,56.57,56.57,13200.0,49.9943,50.0739,49.9943,49.9943,13200.0
2006-07-20 13:00:00,56.6,56.63,56.53,56.53,19600.0,50.0208,50.0474,49.959,49.959,19600.0
2006-07-20 13:10:00,56.53,56.53,56.42,56.51,26100.0,49.959,49.959,49.8618,49.9413,26100.0
2006-07-20 13:20:00,56.5,56.7,56.5,56.69,16400.0,49.9325,50.1092,49.9325,50.1004,16400.0
2006-07-20 13:30:00,56.66,56.69,56.59,56.65,26500.0,50.0739,50.1004,50.012,50.065,26500.0
2006-07-20 13:40:00,56.65,56.7,56.49,56.51,25800.0,50.065,50.1092,49.9236,49.9413,25800.0
2006-07-20 13:50:00,56.54,56.6,56.47,56.5,20800.0,49.9678,50.0208,49.906,49.9325,20800.0
2006-07-20 14:00:00,56.52,56.59,56.25,56.25,51400.0,49.9501,50.012,49.7115,49.7115,51400.0
2006-07-20 14:10:00,56.26,56.45,56.25,56.29,33600.0,49.7204,49.8883,49.7115,49.7469,33600.0
2006-07-20 14:20:00,56.32,56.47,56.32,56.35,21900.0,49.7734,49.906,49.7734,49.7999,21900.0
2006-07-20 14:30:00,56.35,56.51,56.34,56.41,24600.0,49.7999,49.9413,49.7911,49.8529,24600.0
2006-07-20 14:40:00,56.41,56.52,56.39,56.48,23500.0,49.8529,49.9501,49.8353,49.9148,23500.0
2006-07-20 14:50:00,56.51,56.51,56.27,56.27,17300.0,49.9413,49.9413,49.7292,49.7292,17300.0
2006-07-20 15:00:00,56.27,56.34,56.2,56.22,26100.0,49.7292,49.7911,49.6673,49.685,26100.0
2006-07-20 15:10:00,56.22,56.39,56.21,56.22,28600.0,49.685,49.8353,49.6762,49.685,28600.0
2006-07-20 15:20:00,56.18,56.33,56.05,56.26,48500.0,49.6497,49.7822,49.5348,49.7204,48500.0
2006-07-20 15:30:00,56.26,56.29,56.17,56.2,32400.0,49.7204,49.7469,49.6408,49.6673,32400.0
2006-07-20 15:40:00,56.2,56.31,56.12,56.31,96000.0,49.6673,49.7646,49.5966,49.7646,96000.0
2006-07-20 15:50:00,56.33,56.36,56.14,56.14,31100.0,49.7822,49.8087,49.6143,49.6143,31100.0
2006-07-21 09:30:00,56.15,56.17,55.51,55.55,122400.0,49.6232,49.6408,49.0575,49.0929,122400.0
2006-07-21 09:40:00,55.58,55.68,55.37,55.49,24200.0,49.1194,49.2078,48.9338,49.0399,24200.0
2006-07-21 09:50:00,55.49,55.6,55.26,55.32,42100.0,49.0399,49.1371,48.8366,48.8896,42100.0
2006-07-21 10:00:00,55.34,55.39,55.06,55.37,37000.0,48.9073,48.9515,48.6599,48.9338,37000.0
2006-07-21 10:10:00,55.36,55.37,55.03,55.15,32800.0,48.925,48.9338,48.6333,48.7394,32800.0
2006-07-21 10:20:00,55.19,55.4,55.16,55.4,33200.0,48.7747,48.9603,48.7482,48.9603,33200.0
2006-07-21 10:30:00,55.41,55.69,55.36,55.61,35100.0,48.9692,49.2166,48.925,49.1459,35100.0
2006-07-21 10:40:00,55.61,55.69,55.48,55.5,39800.0,49.1459,49.2166,49.031,49.0487,39800.0
2006-07-21 10:50:00,55.5,55.53,55.29,55.33,33600.0,49.0487,49.0752,48.8631,48.8985,33600.0
2006-07-21 11:00:00,55.35,55.51,55.35,55.46,21000.0,48.9161,49.0575,48.9161,49.0134,21000.0
2006-07-21 11:10:00,55.47,55.5,55.43,55.5,11400.0,49.0222,49.0487,48.9868,49.0487,11400.0
2006-07-21 11:20:00,55.5,55.55,55.42,55.42,26000.0,49.0487,49.0929,48.978,48.978,26000.0
2006-07-21 11:30:00,55.43,55.46,55.38,55.44,12100.0,48.9868,49.0134,48.9427,48.9957,12100.0
2006-07-21 11:40:00,55.45,55.51,55.43,55.5,20300.0,49.0045,49.0575,48.9868,49.0487,20300.0
2006-07-21 11:50:00,55.51,55.55,55.4,55.54,30900.0,49.0575,49.0929,48.9603,49.0841,30900.0
2006-07-21 12:00:00,55.56,55.58,55.51,55.53,84600.0,49.1017,49.1194,49.0575,49.0752,84600.0
2006-07-21 12:10:00,55.53,55.65,55.52,55.63,66500.0,49.0752,49.1813,49.0664,49.1636,66500.0
2006-07-21 12:20:00,55.65,55.66,55.54,55.59,30300.0,49.1813,49.1901,49.0841,49.1282,30300.0
2006-07-21 12:30:00,55.6,55.63,55.33,55.36,26000.0,49.1371,49.1636,48.8985,48.925,26000.0
2006-07-21 12:40:00,55.34,55.55,55.31,55.45,20700.0,48.9073,49.0929,48.8808,49.0045,20700.0
2006-07-21 12:50:00,55.44,55.44,55.22,55.33,21200.0,48.9957,48.9957,48.8013,48.8985,21200.0
2006-07-21 13:00:00,55.33,55.46,55.28,55.31,34000.0,48.8985,49.0134,48.8543,48.8808,34000.0
2006-07-21 13:10:00,55.32,55.5,55.32,55.39,22200.0,48.8896,49.0487,48.8896,48.9515,22200.0
2006-07-21 13:20:00,55.39,55.52,55.34,55.34,14300.0,48.9515,49.0664,48.9073,48.9073,14300.0
2006-07-21 13:30:00,55.34,55.35,55.28,55.29,21800.0,48.9073,48.9161,48.8543,48.8631,21800.0
2006-07-21 13:40:00,55.31,55.63,55.27,55.6,40200.0,48.8808,49.1636,48.8454,49.1371,40200.0
2006-07-21 13:50:00,55.61,55.68,55.46,55.46,33200.0,49.1459,49.2078,49.0134,49.0134,33200.0
2006-07-21 14:00:00,55.47,55.53,55.42,55.47,45100.0,49.0222,49.0752,48.978,49.0222,45100.0
2006-07-21 14:10:00,55.47,55.5,55.39,55.48,20300.0,49.0222,49.0487,48.9515,49.031,20300.0
2006-07-21 14:20:00,55.47,55.48,55.38,55.44,16300.0,49.0222,49.031,48.9427,48.9957,16300.0
2006-07-21 14:30:00,55.45,55.49,55.39,55.48,11000.0,49.0045,49.0399,48.9515,49.031,11000.0
2006-07-21 14:40:00,55.49,55.51,55.47,55.5,37900.0,49.0399,49.0575,49.0222,49.0487,37900.0
2006-07-21 14:50:00,55.48,55.56,55.46,55.54,20400.0,49.031,49.1017,49.0134,49.0841,20400.0
2006-07-21 15:00:00,55.53,55.54,55.4,55.47,30600.0,49.0752,49.0841,48.9603,49.0222,30600.0
2006-07-21 15:10:00,55.47,55.54,55.39,55.42,20500.0,49.0222,49.0841,48.9515,48.978,20500.0
2006-07-21 15:20:00,55.41,55.51,55.38,55.47,38000.0,48.9692,49.0575,48.9427,49.0222,38000.0
2006-07-21 15:30:00,55.5,55.58,55.41,55.53,45100.0,49.0487,49.1194,48.9692,49.0752,45100.0
2006-07-21 15:40:00,55.53,55.57,55.47,55.47,34600.0,49.0752,49.1106,49.0222,49.0222,34600.0
2006-07-21 15:50:00,55.47,55.5,55.41,55.43,88100.0,49.0222,49.0487,48.9692,48.9868,88100.0
2006-07-24 09:30:00,55.55,55.7,55.53,55.54,24700.0,49.0929,49.2255,49.0752,49.0841,24700.0
2006-07-24 09:40:00,55.54,56.16,55.54,56.03,35100.0,49.0841,49.632,49.0841,49.5171,35100.0
2006-07-24 09:50:00,56.01,56.05,55.8,55.86,33700.0,49.4994,49.5348,49.3138,49.3669,33700.0
2006-07-24 10:00:00,55.9,55.97,55.6,55.69,28800.0,49.4022,49.4641,49.1371,49.2166,28800.0
2006-07-24 10:10:00,55.74,55.79,55.65,55.71,12900.0,49.2608,49.305,49.1813,49.2343,12900.0
2006-07-24 10:20:00,55.74,55.75,55.62,55.66,30000.0,49.2608,49.2696,49.1548,49.1901,30000.0
2006-07-24 10:30:00,55.66,55.72,55.62,55.69,69900.0,49.1901,49.2431,49.1548,49.2166,69900.0
2006-07-24 10:40:00,55.71,55.71,55.55,55.58,41900.0,49.2343,49.2343,49.0929,49.1194,41900.0
2006-07-24 10:50:00,55.58,55.73,55.52,55.52,21900.0,49.1194,49.252,49.0664,49.0664,21900.0
2006-07-24 11:00:00,55.52,55.73,55.52,55.68,27100.0,49.0664,49.252,49.0664,49.2078,27100.0
2006-07-24 11:10:00,55.68,55.8,55.66,55.77,19600.0,49.2078,49.3138,49.1901,49.2873,19600.0
2006-07-24 11:20:00,55.77,55.97,55.75,55.95,23000.0,49.2873,49.4641,49.2696,49.4464,23000.0
2006-07-24 11:30:00,55.94,56.03,55.93,56.0,19900.0,49.4376,49.5171,49.4287,49.4906,19900.0
2006-07-24 11:40:00,55.99,56.02,55.9,56.0,11700.0,49.4817,49.5083,49.4022,49.4906,11700.0
2006-07-24 11:50:00,56.0,56.01,55.94,55.94,19400.0,49.4906,49.4994,49.4376,49.4376,19400.0
2006-07-24 12:00:00,55.97,55.97,55.79,55.83,6100.0,49.4641,49.4641,49.305,49.3403,6100.0
2006-07-24 12:10:00,55.8,55.86,55.77,55.85,9200.0,49.3138,49.3669,49.2873,49.358,9200.0
2006-07-24 12:20:00,55.85,55.91,55.84,55.84,12800.0,49.358,49.411,49.3492,49.3492,12800.0
2006-07-24 12:30:00,55.83,55.9,55.82,55.88,12700.0,49.3403,49.4022,49.3315,49.3845,12700.0
2006-07-24 12:40:00,55.88,55.89,55.83,55.85,13200.0,49.3845,49.3934,49.3403,49.358,13200.0
2006-07-24 12:50:00,55.85,55.85,55.7,55.74,13900.0,49.358,49.358,49.2255,49.2608,13900.0
2006-07-24 13:00:00,55.74,55.91,55.72,55.76,22100.0,49.2608,49.411,49.2431,49.2785,22100.0
2006-07-24 13:10:00,55.76,55.84,55.59,55.63,30600.0,49.2785,49.3492,49.1282,49.1636,30600.0
2006-07-24 13:20:00,55.61,55.65,55.54,55.62,26500.0,49.1459,49.1813,49.0841,49.1548,26500.0
2006-07-24 13:30:00,55.63,55.77,55.61,55.76,18700.0,49.1636,49.2873,49.1459,49.2785,18700.0
2006-07-24 13:40:00,55.77,55.8,55.65,55.65,17300.0,49.2873,49.3138,49.1813,49.1813,17300.0
2006-07-24 13:50:00,55.66,55.72,55.57,55.59,17000.0,49.1901,49.2431,49.1106,49.1282,17000.0
2006-07-24 14:00:00,55.6,55.61,55.56,55.59,9400.0,49.1371,49.1459,49.1017,49.1282,9400.0
2006-07-24 14:10:00,55.59,55.59,55.42,55.46,16200.0,49.1282,49.1282,48.978,49.0134,16200.0
2006-07-24 14:20:00,55.49,55.6,55.48,55.53,29700.0,49.0399,49.1371,49.031,49.0752,29700.0
2006-07-24 14:30:00,55.53,55.69,55.53,55.64,22600.0,49.0752,49.2166,49.0752,49.1724,22600.0
2006-07-24 14:40:00,55.64,55.65,55.57,55.57,18100.0,49.1724,49.1813,49.1106,49.1106,18100.0
2006-07-24 14:50:00,55.57,55.74,55.57,55.73,20200.0,49.1106,49.2608,49.1106,49.252,20200.0
2006-07-24 15:00:00,55.72,55.77,55.7,55.72,16000.0,49.2431,49.2873,49.2255,49.2431,16000.0
2006-07-24 15:10:00,55.72,55.82,55.7,55.75,19500.0,49.2431,49.3315,49.2255,49.2696,19500.0
2006-07-24 15:20:00,55.74,55.8,55.7,55.76,24300.0,49.2608,49.3138,49.2255,49.2785,24300.0
2006-07-24 15:30:00,55.75,55.76,55.57,55.68,46300.0,49.2696,49.2785,49.1106,49.2078,46300.0
2006-07-24 15:40:00,55.68,55.8,55.67,55.75,32800.0,49.2078,49.3138,49.1989,49.2696,32800.0
2006-07-24 15:50:00,55.75,55.75,55.69,55.69,74000.0,49.2696,49.2696,49.2166,49.2166,74000.0
2006-07-25 09:30:00,55.75,55.75,55.24,55.38,22200.0,49.2696,49.2696,48.8189,48.9427,22200.0
2006-07-25 09:40:00,55.39,55.52,55.18,55.49,31500.0,48.9515,49.0664,48.7659,49.0399,31500.0
2006-07-25 09:50:00,55.5,55.64,55.38,55.57,35600.0,49.0487,49.1724,48.9427,49.1106,35600.0
2006-07-25 10:00:00,55.56,55.88,55.54,55.88,57900.0,49.1017,49.3845,49.0841,49.3845,57900.0
2006-07-25 10:10:00,55.83,55.87,55.73,55.77,22000.0,49.3403,49.3757,49.252,49.2873,22000.0
2006-07-25 10:20:00,55.77,55.83,55.58,55.7,29000.0,49.2873,49.3403,49.1194,49.2255,29000.0
2006-07-25 10:30:00,55.66,55.81,55.64,55.7,28200.0,49.1901,49.3227,49.1724,49.2255,28200.0
2006-07-25 10:40:00,55.7,55.77,55.6,55.63,19000.0,49.2255,49.2873,49.1371,49.1636,19000.0
2006-07-25 10:50:00,55.64,55.69,55.54,55.65,18100.0,49.1724,49.2166,49.0841,49.1813,18100.0
2006-07-25 11:00:00,55.64,55.65,55.47,55.5,20600.0,49.1724,49.1813,49.0222,49.0487,20600.0
2006-07-25 11:10:00,55.52,55.56,55.36,55.41,17700.0,49.0664,49.1017,48.925,48.9692,17700.0
2006-07-25 11:20:00,55.41,55.72,55.41,55.72,15700.0,48.9692,49.2431,48.9692,49.2431,15700.0
2006-07-25 11:30:00,55.73,55.77,55.62,55.64,14100.0,49.252,49.2873,49.1548,49.1724,14100.0
2006-07-25 11:40:00,55.64,55.7,55.57,55.63,16200.0,49.1724,49.2255,49.1106,49.1636,16200.0
2006-07-25 11:50:00,55.63,55.7,55.49,55.59,18800.0,49.1636,49.2255,49.0399,49.1282,18800.0
2006-07-25 12:00:00,55.6,55.6,55.53,55.55,48600.0,49.1371,49.1371,49.0752,49.0929,48600.0
2006-07-25 12:10:00,55.55,55.63,55.51,55.61,20900.0,49.0929,49.1636,49.0575,49.1459,20900.0
2006-07-25 12:20:00,55.62,55.74,55.56,55.72,22100.0,49.1548,49.2608,49.1017,49.2431,22100.0
2006-07-25 12:30:00,55.71,55.76,55.63,55.69,41100.0,49.2343,49.2785,49.1636,49.2166,41100.0
2006-07-25 12:40:00,55.71,55.73,55.66,55.68,17300.0,49.2343,49.252,49.1901,49.2078,17300.0
2006-07-25 12:50:00,55.67,55.74,55.66,55.74,22200.0,49.1989,49.2608,49.1901,49.2608,22200.0
2006-07-25 13:00:00,55.75,55.78,55.7,55.75,40600.0,49.2696,49.2962,49.2255,49.2696,40600.0
2006-07-25 13:10:00,55.76,55.78,55.69,55.74,30600.0,49.2785,49.2962,49.2166,49.2608,30600.0
2006-07-25 13:20:00,55.72,56.14,55.72,56.07,62600.0,49.2431,49.6143,49.2431,49.5525,62600.0
2006-07-25 13:30:00,56.06,56.24,56.02,56.18,58500.0,49.5436,49.7027,49.5083,49.6497,58500.0
2006-07-25 13:40:00,56.18,56.4,56.17,56.37,53900.0,49.6497,49.8441,49.6408,49.8176,53900.0
2006-07-25 13:50:00,56.37,56.54,56.3,56.54,45300.0,49.8176,49.9678,49.7557,49.9678,45300.0
2006-07-25 14:00:00,56.49,56.58,56.43,56.55,36900.0,49.9236,50.0032,49.8706,49.9767,36900.0
2006-07-25 14:10:00,56.56,56.65,56.54,56.63,28100.0,49.9855,50.065,49.9678,50.0474,28100.0
2006-07-25 14:20:00,56.63,56.74,56.54,56.73,26700.0,50.0474,50.1446,49.9678,50.1357,26700.0
2006-07-25 14:30:00,56.76,56.89,56.71,56.82,34400.0,50.1622,50.2771,50.1181,50.2153,34400.0
2006-07-25 14:40:00,56.81,57.0,56.78,56.94,27900.0,50.2064,50.3743,50.1799,50.3213,27900.0
2006-07-25 14:50:00,56.93,57.0,56.93,56.98,24300.0,50.3125,50.3743,50.3125,50.3567,24300.0
2006-07-25 15:00:00,56.98,57.11,56.98,57.05,38700.0,50.3567,50.4716,50.3567,50.4185,38700.0
2006-07-25 15:10:00,57.04,57.26,57.01,57.23,31400.0,50.4097,50.6041,50.3832,50.5776,31400.0
2006-07-25 15:20:00,57.21,57.4,57.17,57.4,36700.0,50.5599,50.7279,50.5246,50.7279,36700.0
2006-07-25 15:30:00,57.41,57.54,57.34,57.54,50300.0,50.7367,50.8516,50.6748,50.8516,50300.0
2006-07-25 15:40:00,57.54,57.54,57.2,57.27,42400.0,50.8516,50.8516,50.5511,50.613,42400.0
2006-07-25 15:50:00,57.28,57.3,57.13,57.13,52200.0,50.6218,50.6395,50.4892,50.4892,52200.0
2006-07-26 09:30:00,57.35,57.35,57.0,57.1,77500.0,50.6837,50.6837,50.3743,50.4627,77500.0
2006-07-26 09:40:00,57.1,57.59,57.1,57.44,75300.0,50.4627,50.8958,50.4627,50.7632,75300.0
2006-07-26 09:50:00,57.44,57.48,57.2,57.27,31500.0,50.7632,50.7986,50.5511,50.613,31500.0
2006-07-26 10:00:00,57.21,57.24,56.64,56.64,48300.0,50.5599,50.5864,50.0562,50.0562,48300.0
2006-07-26 10:10:00,56.63,56.83,56.59,56.79,41000.0,50.0474,50.2241,50.012,50.1888,41000.0
2006-07-26 10:20:00,56.81,56.93,56.79,56.93,31100.0,50.2064,50.3125,50.1888,50.3125,31100.0
2006-07-26 10:30:00,56.9,56.93,56.62,56.68,37200.0,50.286,50.3125,50.0385,50.0915,37200.0
2006-07-26 10:40:00,56.68,56.69,56.52,56.56,42600.0,50.0915,50.1004,49.9501,49.9855,42600.0
2006-07-26 10:50:00,56.56,56.67,56.54,56.56,39700.0,49.9855,50.0827,49.9678,49.9855,39700.0
2006-07-26 11:00:00,56.54,56.56,56.35,56.37,41500.0,49.9678,49.9855,49.7999,49.8176,41500.0
2006-07-26 11:10:00,56.37,56.42,56.29,56.39,24100.0,49.8176,49.8618,49.7469,49.8353,24100.0
2006-07-26 11:20:00,56.39,56.4,56.33,56.37,18300.0,49.8353,49.8441,49.7822,49.8176,18300.0
2006-07-26 11:30:00,56.36,56.45,56.36,56.44,16500.0,49.8087,49.8883,49.8087,49.8794,16500.0
2006-07-26 11:40:00,56.44,56.55,56.4,56.47,38900.0,49.8794,49.9767,49.8441,49.906,38900.0
2006-07-26 11:50:00,56.45,56.55,56.45,56.52,16300.0,49.8883,49.9767,49.8883,49.9501,16300.0
2006-07-26 12:00:00,56.55,56.95,56.51,56.93,22700.0,49.9767,50.3302,49.9413,50.3125,22700.0
2006-07-26 12:10:00,56.92,56.98,56.89,56.93,12100.0,50.3036,50.3567,50.2771,50.3125,12100.0
2006-07-26 12:20:00,56.9,56.9,56.75,56.78,11400.0,50.286,50.286,50.1534,50.1799,11400.0
2006-07-26 12:30:00,56.75,56.82,56.74,56.74,10100.0,50.1534,50.2153,50.1446,50.1446,10100.0
2006-07-26 12:40:00,56.74,56.77,56.64,56.77,16200.0,50.1446,50.1711,50.0562,50.1711,16200.0
2006-07-26 12:50:00,56.75,56.76,56.68,56.7,10600.0,50.1534,50.1622,50.0915,50.1092,10600.0
2006-07-26 13:00:00,56.69,56.76,56.69,56.73,18500.0,50.1004,50.1622,50.1004,50.1357,18500.0
2006-07-26 13:10:00,56.74,56.81,56.73,56.79,16200.0,50.1446,50.2064,50.1357,50.1888,16200.0
2006-07-26 13:20:00,56.77,56.83,56.77,56.79,10900.0,50.1711,50.2241,50.1711,50.1888,10900.0
2006-07-26 13:30:00,56.8,56.83,56.71,56.78,21200.0,50.1976,50.2241,50.1181,50.1799,21200.0
2006-07-26 13:40:00,56.76,56.9,56.73,56.9,16000.0,50.1622,50.286,50.1357,50.286,16000.0
2006-07-26 13:50:00,56.9,56.98,56.89,56.97,12300.0,50.286,50.3567,50.2771,50.3478,12300.0
2006-07-26 14:00:00,56.93,56.95,56.75,56.75,18000.0,50.3125,50.3302,50.1534,50.1534,18000.0
2006-07-26 14:10:00,56.74,57.01,56.74,56.86,20500.0,50.1446,50.3832,50.1446,50.2506,20500.0
2006-07-26 14:20:00,56.86,57.02,56.86,56.94,17500.0,50.2506,50.392,50.2506,50.3213,17500.0
2006-07-26 14:30:00,56.95,57.08,56.95,57.08,22600.0,50.3302,50.445,50.3302,50.445,22600.0
2006-07-26 14:40:00,57.08,57.08,56.95,56.95,15600.0,50.445,50.445,50.3302,50.3302,15600.0
2006-07-26 14:50:00,56.95,57.01,56.94,56.95,10400.0,50.3302,50.3832,50.3213,50.3302,10400.0
2006-07-26 15:00:00,56.93,57.03,56.92,56.93,15100.0,50.3125,50.4009,50.3036,50.3125,15100.0
2006-07-26 15:10:00,56.89,56.89,56.76,56.8,21800.0,50.2771,50.2771,50.1622,50.1976,21800.0
2006-07-26 15:20:00,56.78,56.79,56.59,56.67,23400.0,50.1799,50.1888,50.012,50.0827,23400.0
2006-07-26 15:30:00,56.67,56.85,56.61,56.61,33400.0,50.0827,50.2418,50.0297,50.0297,33400.0
2006-07-26 15:40:00,56.62,56.62,56.44,56.46,38900.0,50.0385,50.0385,49.8794,49.8971,38900.0
2006-07-26 15:50:00,56.45,56.62,56.43,56.51,35900.0,49.8883,50.0385,49.8706,49.9413,35900.0
2006-07-27 09:30:00,54.15,54.8,53.57,53.57,3800.0,47.8556,48.4301,47.343,47.343,3800.0
2006-07-27 09:40:00,50.75,53.37,50.75,52.77,280200.0,44.8508,47.1663,44.8508,46.636,280200.0
2006-07-27 09:50:00,52.78,53.34,52.78,53.05,142100.0,46.6449,47.1398,46.6449,46.8835,142100.0
2006-07-27 10:00:00,53.04,53.25,52.7,53.22,97000.0,46.8747,47.0602,46.5742,47.0337,97000.0
2006-07-27 10:10:00,53.24,54.07,53.24,53.62,73300.0,47.0514,47.7849,47.0514,47.3872,73300.0
2006-07-27 10:20:00,53.6,53.84,53.59,53.84,51800.0,47.3696,47.5817,47.3607,47.5817,51800.0
2006-07-27 10:30:00,53.84,54.11,53.8,53.98,66400.0,47.5817,47.8203,47.5463,47.7054,66400.0
2006-07-27 10:40:00,54.0,54.0,53.75,53.92,52100.0,47.7231,47.7231,47.5021,47.6524,52100.0
2006-07-27 10:50:00,53.92,54.05,53.8,53.82,56200.0,47.6524,47.7673,47.5463,47.564,56200.0
2006-07-27 11:00:00,53.81,53.84,53.55,53.69,42000.0,47.5552,47.5817,47.3254,47.4491,42000.0
2006-07-27 11:10:00,53.64,53.67,53.4,53.53,68400.0,47.4049,47.4314,47.1928,47.3077,68400.0
2006-07-27 11:20:00,53.53,53.55,53.44,53.55,21000.0,47.3077,47.3254,47.2282,47.3254,21000.0
2006-07-27 11:30:00,53.55,53.87,53.52,53.75,43200.0,47.3254,47.6082,47.2989,47.5021,43200.0
2006-07-27 11:40:00,53.75,53.95,53.72,53.91,27800.0,47.5021,47.6789,47.4756,47.6435,27800.0
2006-07-27 11:50:00,53.93,53.99,53.87,53.93,17900.0,47.6612,47.7142,47.6082,47.6612,17900.0
2006-07-27 12:00:00,53.94,53.99,53.87,53.97,34100.0,47.67,47.7142,47.6082,47.6966,34100.0
2006-07-27 12:10:00,53.96,53.97,53.77,53.82,22400.0,47.6877,47.6966,47.5198,47.564,22400.0
2006-07-27 12:20:00,53.83,53.85,53.73,53.82,29000.0,47.5728,47.5905,47.4845,47.564,29000.0
2006-07-27 12:30:00,53.78,53.79,53.7,53.73,22600.0,47.5286,47.5375,47.4579,47.4845,22600.0
2006-07-27 12:40:00,53.73,53.77,53.64,53.7,25300.0,47.4845,47.5198,47.4049,47.4579,25300.0
2006-07-27 12:50:00,53.7,53.72,53.57,53.57,16800.0,47.4579,47.4756,47.343,47.343,16800.0
2006-07-27 13:00:00,53.57,53.58,53.12,53.19,85800.0,47.343,47.3519,46.9454,47.0072,85800.0
2006-07-27 13:10:00,53.14,53.15,52.79,53.15,76100.0,46.963,46.9719,46.6537,46.9719,76100.0
2006-07-27 13:20:00,53.15,53.19,52.91,53.02,56600.0,46.9719,47.0072,46.7598,46.857,56600.0
2006-07-27 13:30:00,53.02,53.15,52.92,53.13,52700.0,46.857,46.9719,46.7686,46.9542,52700.0
2006-07-27 13:40:00,53.13,53.14,52.99,53.09,30100.0,46.9542,46.963,46.8305,46.9188,30100.0
2006-07-27 13:50:00,53.1,53.2,52.98,52.98,32200.0,46.9277,47.0161,46.8216,46.8216,32200.0
2006-07-27 14:00:00,52.96,53.0,52.8,52.96,31600.0,46.804,46.8393,46.6626,46.804,31600.0
2006-07-27 14:10:00,52.98,53.05,52.89,53.05,27900.0,46.8216,46.8835,46.7421,46.8835,27900.0
2006-07-27 14:20:00,53.05,53.17,53.04,53.17,34900.0,46.8835,46.9895,46.8747,46.9895,34900.0
2006-07-27 14:30:00,53.16,53.18,53.1,53.14,32500.0,46.9807,46.9984,46.9277,46.963,32500.0
2006-07-27 14:40:00,53.15,53.15,53.07,53.12,18700.0,46.9719,46.9719,46.9012,46.9454,18700.0
2006-07-27 14:50:00,53.11,53.15,53.08,53.12,22700.0,46.9365,46.9719,46.91,46.9454,22700.0
2006-07-27 15:00:00,53.15,53.15,53.07,53.15,36700.0,46.9719,46.9719,46.9012,46.9719,36700.0
2006-07-27 15:10:00,53.15,53.15,52.9,52.96,36900.0,46.9719,46.9719,46.7509,46.804,36900.0
2006-07-27 15:20:00,52.96,53.07,52.95,52.95,37400.0,46.804,46.9012,46.7951,46.7951,37400.0
2006-07-27 15:30:00,52.96,52.96,52.75,52.87,94300.0,46.804,46.804,46.6184,46.7244,94300.0
2006-07-27 15:40:00,52.87,53.04,52.81,53.04,122400.0,46.7244,46.8747,46.6714,46.8747,122400.0
2006-07-27 15:50:00,53.04,53.1,52.89,52.89,83600.0,46.8747,46.9277,46.7421,46.7421,83600.0
2006-07-28 09:30:00,53.3,53.65,53.24,53.38,29900.0,47.1044,47.4137,47.0514,47.1751,29900.0
2006-07-28 09:40:00,53.38,53.49,52.61,52.8,71300.0,47.1751,47.2723,46.4946,46.6626,71300.0
2006-07-28 09:50:00,52.98,53.15,52.07,52.07,66500.0,46.8216,46.9719,46.0174,46.0174,66500.0
2006-07-28 10:00:00,52.07,52.21,51.85,51.85,100100.0,46.0174,46.1411,45.823,45.823,100100.0
2006-07-28 10:10:00,51.85,51.9,51.4,51.44,113900.0,45.823,45.8672,45.4253,45.4606,113900.0
2006-07-28 10:20:00,51.44,51.55,50.95,51.2,101200.0,45.4606,45.5579,45.0276,45.2485,101200.0
2006-07-28 10:30:00,51.19,51.35,51.1,51.34,180800.0,45.2397,45.3811,45.1602,45.3723,180800.0
2006-07-28 10:40:00,51.39,51.9,51.28,51.85,83000.0,45.4165,45.8672,45.3192,45.823,83000.0
2006-07-28 10:50:00,51.84,52.24,51.84,52.0,74200.0,45.8141,46.1676,45.8141,45.9555,74200.0
2006-07-28 11:00:00,52.04,52.05,51.73,51.86,86600.0,45.9909,45.9997,45.7169,45.8318,86600.0
2006-07-28 11:10:00,51.89,52.05,51.86,51.99,51000.0,45.8583,45.9997,45.8318,45.9467,51000.0
2006-07-28 11:20:00,51.98,52.0,51.94,52.0,38100.0,45.9379,45.9555,45.9025,45.9555,38100.0
2006-07-28 11:30:00,52.0,52.05,51.88,51.88,74000.0,45.9555,45.9997,45.8495,45.8495,74000.0
2006-07-28 11:40:00,51.88,52.15,51.84,52.12,26000.0,45.8495,46.0881,45.8141,46.0616,26000.0
2006-07-28 11:50:00,52.12,52.12,51.71,51.75,44700.0,46.0616,46.0616,45.6993,45.7346,44700.0
2006-07-28 12:00:00,51.74,51.99,51.69,51.91,38400.0,45.7258,45.9467,45.6816,45.876,38400.0
2006-07-28 12:10:00,51.83,52.0,51.78,51.93,53300.0,45.8053,45.9555,45.7611,45.8937,53300.0
2006-07-28 12:20:00,51.92,51.95,51.79,51.87,31300.0,45.8848,45.9114,45.77,45.8407,31300.0
2006-07-28 12:30:00,51.87,51.95,51.84,51.84,39500.0,45.8407,45.9114,45.8141,45.8141,39500.0
2006-07-28 12:40:00,51.85,51.94,51.8,51.93,37900.0,45.823,45.9025,45.7788,45.8937,37900.0
2006-07-28 12:50:00,51.93,51.94,51.83,51.89,25700.0,45.8937,45.9025,45.8053,45.8583,25700.0
2006-07-28 13:00:00,51.86,52.12,51.86,52.09,31900.0,45.8318,46.0616,45.8318,46.0351,31900.0
2006-07-28 13:10:00,52.09,52.09,51.77,51.77,35700.0,46.0351,46.0351,45.7523,45.7523,35700.0
2006-07-28 13:20:00,51.77,51.79,51.66,51.68,32900.0,45.7523,45.77,45.6551,45.6727,32900.0
2006-07-28 13:30:00,51.68,51.78,51.57,51.62,44300.0,45.6727,45.7611,45.5755,45.6197,44300.0
2006-07-28 13:40:00,51.62,51.72,51.55,51.71,44200.0,45.6197,45.7081,45.5579,45.6993,44200.0
2006-07-28 13:50:00,51.68,51.68,51.38,51.39,57700.0,45.6727,45.6727,45.4076,45.4165,57700.0
2006-07-28 14:00:00,51.39,51.55,51.37,51.5,55700.0,45.4165,45.5579,45.3988,45.5137,55700.0
2006-07-28 14:10:00,51.5,51.5,51.27,51.28,59800.0,45.5137,45.5137,45.3104,45.3192,59800.0
2006-07-28 14:20:00,51.28,51.36,50.97,51.0,91600.0,45.3192,45.3899,45.0453,45.0718,91600.0
2006-07-28 14:30:00,51.0,51.11,50.92,51.11,103500.0,45.0718,45.169,45.0011,45.169,103500.0
2006-07-28 14:40:00,51.1,51.17,50.94,50.98,70300.0,45.1602,45.222,45.0188,45.0541,70300.0
2006-07-28 14:50:00,50.97,51.36,50.93,51.14,73700.0,45.0453,45.3899,45.0099,45.1955,73700.0
2006-07-28 15:00:00,51.15,51.37,51.14,51.32,121800.0,45.2043,45.3988,45.1955,45.3546,121800.0
2006-07-28 15:10:00,51.31,51.32,51.06,51.17,76500.0,45.3458,45.3546,45.1248,45.222,76500.0
2006-07-28 15:20:00,51.17,51.32,51.05,51.21,115000.0,45.222,45.3546,45.116,45.2574,115000.0
2006-07-28 15:30:00,51.21,51.62,51.14,51.59,106900.0,45.2574,45.6197,45.1955,45.5932,106900.0
2006-07-28 15:40:00,51.59,51.6,51.28,51.38,150500.0,45.5932,45.602,45.3192,45.4076,150500.0
2006-07-28 15:50:00,51.38,51.55,51.3,51.4,117000.0,45.4076,45.5579,45.3369,45.4253,117000.0
2006-07-31 09:30:00,52.36,52.56,51.14,51.53,381200.0,46.2737,46.4505,45.1955,45.5402,381200.0
2006-07-31 09:40:00,51.53,52.33,51.51,52.0,191200.0,45.5402,46.2472,45.5225,45.9555,191200.0
2006-07-31 09:50:00,51.99,52.96,51.99,52.84,172000.0,45.9467,46.804,45.9467,46.6979,172000.0
2006-07-31 10:00:00,52.87,54.34,52.87,54.25,176700.0,46.7244,48.0235,46.7244,47.944,176700.0
2006-07-31 10:10:00,54.25,54.99,53.84,54.0,339800.0,47.944,48.598,47.5817,47.7231,339800.0
2006-07-31 10:20:00,54.0,54.28,53.7,53.9,122300.0,47.7231,47.9705,47.4579,47.6347,122300.0
2006-07-31 10:30:00,53.9,54.05,53.83,53.99,194200.0,47.6347,47.7673,47.5728,47.7142,194200.0
2006-07-31 10:40:00,54.0,54.49,54.0,54.41,142200.0,47.7231,48.1561,47.7231,48.0854,142200.0
2006-07-31 10:50:00,54.39,54.9,54.39,54.88,126400.0,48.0677,48.5185,48.0677,48.5008,126400.0
2006-07-31 11:00:00,54.86,55.01,54.35,54.6,166700.0,48.4831,48.6157,48.0324,48.2533,166700.0
2006-07-31 11:10:00,54.6,54.65,54.15,54.56,66100.0,48.2533,48.2975,47.8556,48.218,66100.0
2006-07-31 11:20:00,54.55,54.57,54.27,54.42,65600.0,48.2091,48.2268,47.9617,48.0942,65600.0
2006-07-31 11:30:00,54.43,54.5,53.75,53.85,101400.0,48.1031,48.1649,47.5021,47.5905,101400.0
2006-07-31 11:40:00,53.88,53.89,53.5,53.67,58500.0,47.617,47.6259,47.2812,47.4314,58500.0
2006-07-31 11:50:00,53.69,54.0,53.55,54.0,60800.0,47.4491,47.7231,47.3254,47.7231,60800.0
2006-07-31 12:00:00,53.99,54.46,53.96,54.42,98000.0,47.7142,48.1296,47.6877,48.0942,98000.0
2006-07-31 12:10:00,54.43,54.63,54.14,54.14,71700.0,48.1031,48.2798,47.8468,47.8468,71700.0
2006-07-31 12:20:00,54.13,54.51,54.12,54.44,36800.0,47.838,48.1738,47.8291,48.1119,36800.0
2006-07-31 12:30:00,54.44,54.7,54.35,54.54,39900.0,48.1119,48.3417,48.0324,48.2003,39900.0
2006-07-31 12:40:00,54.55,55.4,54.45,55.3,208800.0,48.2091,48.9603,48.1208,48.872,208800.0
2006-07-31 12:50:00,55.29,55.35,55.03,55.23,99800.0,48.8631,48.9161,48.6333,48.8101,99800.0
2006-07-31 13:00:00,55.23,55.44,55.19,55.32,77400.0,48.8101,48.9957,48.7747,48.8896,77400.0
2006-07-31 13:10:00,55.32,55.32,55.03,55.15,50600.0,48.8896,48.8896,48.6333,48.7394,50600.0
2006-07-31 13:20:00,55.13,55.25,55.09,55.16,158300.0,48.7217,48.8278,48.6864,48.7482,158300.0
2006-07-31 13:30:00,55.15,55.22,54.59,54.65,110900.0,48.7394,48.8013,48.2445,48.2975,110900.0
2006-07-31 13:40:00,54.6,54.69,54.33,54.59,84000.0,48.2533,48.3329,48.0147,48.2445,84000.0
2006-07-31 13:50:00,54.59,54.88,54.59,54.77,40500.0,48.2445,48.5008,48.2445,48.4036,40500.0
2006-07-31 14:00:00,54.78,55.12,54.77,54.99,91900.0,48.4124,48.7129,48.4036,48.598,91900.0
2006-07-31 14:10:00,54.98,55.08,54.85,54.97,104600.0,48.5892,48.6775,48.4743,48.5803,104600.0
2006-07-31 14:20:00,54.97,55.13,54.8,54.91,89600.0,48.5803,48.7217,48.4301,48.5273,89600.0
2006-07-31 14:30:00,54.91,55.11,54.72,55.04,80200.0,48.5273,48.704,48.3594,48.6422,80200.0
2006-07-31 14:40:00,55.04,55.27,54.99,55.25,62600.0,48.6422,48.8454,48.598,48.8278,62600.0
2006-07-31 14:50:00,55.25,55.27,54.87,55.05,93000.0,48.8278,48.8454,48.4919,48.651,93000.0
2006-07-31 15:00:00,55.05,55.22,54.87,55.19,58400.0,48.651,48.8013,48.4919,48.7747,58400.0
2006-07-31 15:10:00,55.23,55.65,55.18,55.53,77800.0,48.8101,49.1813,48.7659,49.0752,77800.0
2006-07-31 15:20:00,55.54,55.94,55.52,55.86,120900.0,49.0841,49.4376,49.0664,49.3669,120900.0
2006-07-31 15:30:00,55.88,55.9,55.68,55.74,141100.0,49.3845,49.4022,49.2078,49.2608,141100.0
2006-07-31 15:40:00,55.72,55.83,55.63,55.63,178800.0,49.2431,49.3403,49.1636,49.1636,178800.0
2006-07-31 15:50:00,55.63,55.95,55.62,55.86,196100.0,49.1636,49.4464,49.1548,49.3669,196100.0
2006-08-01 09:30:00,55.77,55.78,55.6,55.64,54500.0,49.2873,49.2962,49.1371,49.1724,54500.0
2006-08-01 09:40:00,55.64,56.34,55.63,56.3,99800.0,49.1724,49.7911,49.1636,49.7557,99800.0
2006-08-01 09:50:00,56.33,56.88,56.29,56.75,117600.0,49.7822,50.2683,49.7469,50.1534,117600.0
2006-08-01 10:00:00,56.77,57.36,56.38,57.28,138400.0,50.1711,50.6925,49.8264,50.6218,138400.0
2006-08-01 10:10:00,57.28,57.75,57.25,57.25,124900.0,50.6218,51.0372,50.5953,50.5953,124900.0
2006-08-01 10:20:00,57.26,57.27,56.82,56.82,114400.0,50.6041,50.613,50.2153,50.2153,114400.0
2006-08-01 10:30:00,56.84,57.17,56.72,56.78,61000.0,50.2329,50.5246,50.1269,50.1799,61000.0
2006-08-01 10:40:00,56.81,56.96,56.51,56.8,84100.0,50.2064,50.339,49.9413,50.1976,84100.0
2006-08-01 10:50:00,56.8,56.82,56.45,56.45,110700.0,50.1976,50.2153,49.8883,49.8883,110700.0
2006-08-01 11:00:00,56.44,56.63,56.33,56.44,65300.0,49.8794,50.0474,49.7822,49.8794,65300.0
2006-08-01 11:10:00,56.44,56.84,56.44,56.75,40700.0,49.8794,50.2329,49.8794,50.1534,40700.0
2006-08-01 11:20:00,56.75,56.8,56.68,56.71,48300.0,50.1534,50.1976,50.0915,50.1181,48300.0
2006-08-01 11:30:00,56.72,56.75,56.66,56.74,43700.0,50.1269,50.1534,50.0739,50.1446,43700.0
2006-08-01 11:40:00,56.74,56.8,56.7,56.75,51200.0,50.1446,50.1976,50.1092,50.1534,51200.0
2006-08-01 11:50:00,56.74,56.84,56.7,56.7,58000.0,50.1446,50.2329,50.1092,50.1092,58000.0
2006-08-01 12:00:00,56.7,56.79,56.56,56.79,71400.0,50.1092,50.1888,49.9855,50.1888,71400.0
2006-08-01 12:10:00,56.77,56.85,56.7,56.71,35200.0,50.1711,50.2418,50.1092,50.1181,35200.0
2006-08-01 12:20:00,56.7,56.84,56.68,56.78,30300.0,50.1092,50.2329,50.0915,50.1799,30300.0
2006-08-01 12:30:00,56.8,56.85,56.73,56.8,60100.0,50.1976,50.2418,50.1357,50.1976,60100.0
2006-08-01 12:40:00,56.77,56.85,56.72,56.84,42600.0,50.1711,50.2418,50.1269,50.2329,42600.0
2006-08-01 12:50:00,56.84,56.88,56.77,56.85,42800.0,50.2329,50.2683,50.1711,50.2418,42800.0
2006-08-01 13:00:00,56.86,56.91,56.81,56.86,61000.0,50.2506,50.2948,50.2064,50.2506,61000.0
2006-08-01 13:10:00,56.86,56.94,56.83,56.88,43100.0,50.2506,50.3213,50.2241,50.2683,43100.0
2006-08-01 13:20:00,56.88,57.0,56.88,56.98,27700.0,50.2683,50.3743,50.2683,50.3567,27700.0
2006-08-01 13:30:00,56.99,57.35,56.99,57.25,43100.0,50.3655,50.6837,50.3655,50.5953,43100.0
2006-08-01 13:40:00,57.26,57.39,57.1,57.21,45200.0,50.6041,50.719,50.4627,50.5599,45200.0
2006-08-01 13:50:00,57.21,57.35,57.13,57.18,24500.0,50.5599,50.6837,50.4892,50.5334,24500.0
2006-08-01 14:00:00,57.18,57.33,56.89,56.95,42100.0,50.5334,50.666,50.2771,50.3302,42100.0
2006-08-01 14:10:00,56.96,57.09,56.85,57.0,59800.0,50.339,50.4539,50.2418,50.3743,59800.0
2006-08-01 14:20:00,57.02,57.12,56.92,56.99,61000.0,50.392,50.4804,50.3036,50.3655,61000.0
2006-08-01 14:30:00,57.0,57.05,56.81,56.97,85300.0,50.3743,50.4185,50.2064,50.3478,85300.0
2006-08-01 14:40:00,57.0,57.0,56.85,56.88,42100.0,50.3743,50.3743,50.2418,50.2683,42100.0
2006-08-01 14:50:00,56.89,56.98,56.71,56.78,34200.0,50.2771,50.3567,50.1181,50.1799,34200.0
2006-08-01 15:00:00,56.78,56.92,56.72,56.77,46800.0,50.1799,50.3036,50.1269,50.1711,46800.0
2006-08-01 15:10:00,56.76,56.78,56.5,56.54,151600.0,50.1622,50.1799,49.9325,49.9678,151600.0
2006-08-01 15:20:00,56.53,56.53,56.36,56.37,130100.0,49.959,49.959,49.8087,49.8176,130100.0
2006-08-01 15:30:00,56.37,56.59,56.35,56.55,94100.0,49.8176,50.012,49.7999,49.9767,94100.0
2006-08-01 15:40:00,56.54,56.55,56.35,56.35,76200.0,49.9678,49.9767,49.7999,49.7999,76200.0
2006-08-01 15:50:00,56.36,56.43,56.29,56.29,130000.0,49.8087,49.8706,49.7469,49.7469,130000.0
2006-08-02 09:30:00,57.3,57.83,57.0,57.82,139200.0,50.6395,51.1079,50.3743,51.099,139200.0
2006-08-02 09:40:00,57.81,58.9,57.75,58.86,228700.0,51.0902,52.0535,51.0372,52.0181,228700.0
2006-08-02 09:50:00,58.86,59.08,58.54,58.58,189600.0,52.0181,52.2126,51.7353,51.7707,189600.0
2006-08-02 10:00:00,58.57,58.57,58.14,58.22,189300.0,51.7619,51.7619,51.3818,51.4525,189300.0
2006-08-02 10:10:00,58.22,58.33,58.13,58.2,70500.0,51.4525,51.5497,51.373,51.4349,70500.0
2006-08-02 10:20:00,58.21,58.24,57.87,57.91,81100.0,51.4437,51.4702,51.1432,51.1786,81100.0
2006-08-02 10:30:00,57.89,57.95,57.76,57.82,93900.0,51.1609,51.2139,51.046,51.099,93900.0
2006-08-02 10:40:00,57.91,58.0,57.83,57.86,95200.0,51.1786,51.2581,51.1079,51.1344,95200.0
2006-08-02 10:50:00,57.85,57.97,57.78,57.97,41200.0,51.1255,51.2316,51.0637,51.2316,41200.0
2006-08-02 11:00:00,57.99,58.11,57.98,58.1,46200.0,51.2493,51.3553,51.2404,51.3465,46200.0
2006-08-02 11:10:00,58.09,58.2,58.08,58.2,136400.0,51.3376,51.4349,51.3288,51.4349,136400.0
2006-08-02 11:20:00,58.2,58.24,58.0,58.13,81500.0,51.4349,51.4702,51.2581,51.373,81500.0
2006-08-02 11:30:00,58.12,58.19,58.09,58.19,35100.0,51.3642,51.426,51.3376,51.426,35100.0
2006-08-02 11:40:00,58.19,58.25,58.14,58.23,47600.0,51.426,51.479,51.3818,51.4614,47600.0
2006-08-02 11:50:00,58.26,58.56,58.26,58.54,56100.0,51.4879,51.753,51.4879,51.7353,56100.0
2006-08-02 12:00:00,58.55,58.56,58.25,58.33,54300.0,51.7442,51.753,51.479,51.5497,54300.0
2006-08-02 12:10:00,58.3,58.35,58.16,58.24,46500.0,51.5232,51.5674,51.3995,51.4702,46500.0
2006-08-02 12:20:00,58.24,58.25,58.2,58.23,24300.0,51.4702,51.479,51.4349,51.4614,24300.0
2006-08-02 12:30:00,58.2,58.25,58.18,58.18,45300.0,51.4349,51.479,51.4172,51.4172,45300.0
2006-08-02 12:40:00,58.19,58.2,58.15,58.17,38900.0,51.426,51.4349,51.3907,51.4083,38900.0
2006-08-02 12:50:00,58.17,58.28,58.17,58.2,43100.0,51.4083,51.5056,51.4083,51.4349,43100.0
2006-08-02 13:00:00,58.2,58.2,58.11,58.18,25300.0,51.4349,51.4349,51.3553,51.4172,25300.0
2006-08-02 13:10:00,58.12,58.16,58.1,58.12,40700.0,51.3642,51.3995,51.3465,51.3642,40700.0
2006-08-02 13:20:00,58.13,58.2,58.11,58.19,17700.0,51.373,51.4349,51.3553,51.426,17700.0
2006-08-02 13:30:00,58.2,58.2,58.08,58.09,81300.0,51.4349,51.4349,51.3288,51.3376,81300.0
2006-08-02 13:40:00,58.15,58.19,58.09,58.19,54100.0,51.3907,51.426,51.3376,51.426,54100.0
2006-08-02 13:50:00,58.2,58.21,58.13,58.21,40600.0,51.4349,51.4437,51.373,51.4437,40600.0
2006-08-02 14:00:00,58.2,58.21,57.98,58.01,92700.0,51.4349,51.4437,51.2404,51.2669,92700.0
2006-08-02 14:10:00,58.04,58.1,57.98,58.0,72500.0,51.2935,51.3465,51.2404,51.2581,72500.0
2006-08-02 14:20:00,58.01,58.16,58.0,58.04,75300.0,51.2669,51.3995,51.2581,51.2935,75300.0
2006-08-02 14:30:00,58.03,58.08,57.97,58.08,32000.0,51.2846,51.3288,51.2316,51.3288,32000.0
2006-08-02 14:40:00,58.08,58.3,58.05,58.22,49300.0,51.3288,51.5232,51.3023,51.4525,49300.0
2006-08-02 14:50:00,58.2,58.27,58.0,58.1,137700.0,51.4349,51.4967,51.2581,51.3465,137700.0
2006-08-02 15:00:00,58.08,58.28,58.08,58.24,116700.0,51.3288,51.5056,51.3288,51.4702,116700.0
2006-08-02 15:10:00,58.25,58.48,58.17,58.24,238600.0,51.479,51.6823,51.4083,51.4702,238600.0
2006-08-02 15:20:00,58.25,58.37,58.05,58.37,135200.0,51.479,51.5851,51.3023,51.5851,135200.0
2006-08-02 15:30:00,58.36,58.75,58.19,58.66,141700.0,51.5763,51.9209,51.426,51.8414,141700.0
2006-08-02 15:40:00,58.66,58.66,58.47,58.64,126700.0,51.8414,51.8414,51.6735,51.8237,126700.0
2006-08-02 15:50:00,58.64,58.7,58.56,58.67,118500.0,51.8237,51.8767,51.753,51.8502,118500.0
2006-08-03 09:30:00,58.61,58.62,57.56,57.62,85900.0,51.7972,51.806,50.8693,50.9223,85900.0
2006-08-03 09:40:00,57.61,58.34,57.56,58.31,63600.0,50.9134,51.5586,50.8693,51.5321,63600.0
2006-08-03 09:50:00,58.31,58.4,57.88,58.16,43000.0,51.5321,51.6116,51.1521,51.3995,43000.0
2006-08-03 10:00:00,58.14,58.14,57.89,57.96,33300.0,51.3818,51.3818,51.1609,51.2228,33300.0
2006-08-03 10:10:00,57.94,58.36,57.91,58.24,51200.0,51.2051,51.5763,51.1786,51.4702,51200.0
2006-08-03 10:20:00,58.24,58.49,58.11,58.34,87600.0,51.4702,51.6912,51.3553,51.5586,87600.0
2006-08-03 10:30:00,58.34,58.34,58.03,58.22,50700.0,51.5586,51.5586,51.2846,51.4525,50700.0
2006-08-03 10:40:00,58.23,58.5,58.23,58.43,24100.0,51.4614,51.7,51.4614,51.6381,24100.0
2006-08-03 10:50:00,58.44,58.7,58.44,58.5,37700.0,51.647,51.8767,51.647,51.7,37700.0
2006-08-03 11:00:00,58.49,58.58,58.43,58.48,14500.0,51.6912,51.7707,51.6381,51.6823,14500.0
2006-08-03 11:10:00,58.48,58.92,58.48,58.74,21700.0,51.6823,52.0712,51.6823,51.9121,21700.0
2006-08-03 11:20:00,58.75,58.98,58.73,58.97,25600.0,51.9209,52.1242,51.9033,52.1154,25600.0
2006-08-03 11:30:00,58.93,58.98,58.83,58.91,24400.0,52.08,52.1242,51.9916,52.0623,24400.0
2006-08-03 11:40:00,58.91,58.91,58.61,58.61,29200.0,52.0623,52.0623,51.7972,51.7972,29200.0
2006-08-03 11:50:00,58.6,58.61,58.49,58.5,16100.0,51.7884,51.7972,51.6912,51.7,16100.0
2006-08-03 12:00:00,58.52,58.61,58.5,58.53,28400.0,51.7177,51.7972,51.7,51.7265,28400.0
2006-08-03 12:10:00,58.54,58.54,58.34,58.35,21000.0,51.7353,51.7353,51.5586,51.5674,21000.0
2006-08-03 12:20:00,58.35,58.4,58.3,58.4,21800.0,51.5674,51.6116,51.5232,51.6116,21800.0
2006-08-03 12:30:00,58.4,58.48,58.31,58.45,24000.0,51.6116,51.6823,51.5321,51.6558,24000.0
2006-08-03 12:40:00,58.44,58.47,58.4,58.42,11300.0,51.647,51.6735,51.6116,51.6293,11300.0
2006-08-03 12:50:00,58.42,58.43,58.26,58.31,31500.0,51.6293,51.6381,51.4879,51.5321,31500.0
2006-08-03 13:00:00,58.31,58.55,58.31,58.43,50700.0,51.5321,51.7442,51.5321,51.6381,50700.0
2006-08-03 13:10:00,58.43,58.49,58.38,58.48,15700.0,51.6381,51.6912,51.5939,51.6823,15700.0
2006-08-03 13:20:00,58.48,58.5,58.36,58.4,29800.0,51.6823,51.7,51.5763,51.6116,29800.0
2006-08-03 13:30:00,58.4,58.44,58.2,58.24,33200.0,51.6116,51.647,51.4349,51.4702,33200.0
2006-08-03 13:40:00,58.25,58.38,58.17,58.23,40500.0,51.479,51.5939,51.4083,51.4614,40500.0
2006-08-03 13:50:00,58.23,58.3,58.1,58.25,48300.0,51.4614,51.5232,51.3465,51.479,48300.0
2006-08-03 14:00:00,58.26,58.38,58.26,58.29,12800.0,51.4879,51.5939,51.4879,51.5144,12800.0
2006-08-03 14:10:00,58.29,58.42,58.14,58.15,17400.0,51.5144,51.6293,51.3818,51.3907,17400.0
2006-08-03 14:20:00,58.15,58.39,58.15,58.39,11500.0,51.3907,51.6028,51.3907,51.6028,11500.0
2006-08-03 14:30:00,58.39,58.45,58.23,58.23,22400.0,51.6028,51.6558,51.4614,51.4614,22400.0
2006-08-03 14:40:00,58.24,58.4,58.19,58.29,46700.0,51.4702,51.6116,51.426,51.5144,46700.0
2006-08-03 14:50:00,58.27,58.35,58.07,58.1,33400.0,51.4967,51.5674,51.32,51.3465,33400.0
2006-08-03 15:00:00,58.1,58.25,58.08,58.19,19900.0,51.3465,51.479,51.3288,51.426,19900.0
2006-08-03 15:10:00,58.2,58.24,58.1,58.24,14900.0,51.4349,51.4702,51.3465,51.4702,14900.0
2006-08-03 15:20:00,58.27,58.35,58.17,58.34,23000.0,51.4967,51.5674,51.4083,51.5586,23000.0
2006-08-03 15:30:00,58.34,58.42,58.01,58.1,22800.0,51.5586,51.6293,51.2669,51.3465,22800.0
2006-08-03 15:40:00,58.1,58.2,58.0,58.03,28700.0,51.3465,51.4349,51.2581,51.2846,28700.0
2006-08-03 15:50:00,58.04,58.06,57.92,58.06,39100.0,51.2935,51.3111,51.1874,51.3111,39100.0
2006-08-04 09:30:00,58.19,58.6,58.19,58.44,38900.0,51.426,51.7884,51.426,51.647,38900.0
2006-08-04 09:40:00,58.43,58.78,58.43,58.67,39300.0,51.6381,51.9474,51.6381,51.8502,39300.0
2006-08-04 09:50:00,58.67,58.74,58.45,58.74,36200.0,51.8502,51.9121,51.6558,51.9121,36200.0
2006-08-04 10:00:00,58.75,58.83,58.65,58.71,27100.0,51.9209,51.9916,51.8326,51.8856,27100.0
2006-08-04 10:10:00,58.73,58.86,58.57,58.86,23100.0,51.9033,52.0181,51.7619,52.0181,23100.0
2006-08-04 10:20:00,58.86,58.87,58.6,58.76,48500.0,52.0181,52.027,51.7884,51.9298,48500.0
2006-08-04 10:30:00,58.76,58.89,58.67,58.84,37400.0,51.9298,52.0447,51.8502,52.0005,37400.0
2006-08-04 10:40:00,58.84,58.84,58.63,58.72,33600.0,52.0005,52.0005,51.8149,51.8944,33600.0
2006-08-04 10:50:00,58.73,58.73,58.59,58.62,29600.0,51.9033,51.9033,51.7795,51.806,29600.0
2006-08-04 11:00:00,58.62,58.62,58.39,58.56,37700.0,51.806,51.806,51.6028,51.753,37700.0
2006-08-04 11:10:00,58.54,58.63,58.41,58.41,20600.0,51.7353,51.8149,51.6204,51.6204,20600.0
2006-08-04 11:20:00,58.43,58.5,58.43,58.48,15500.0,51.6381,51.7,51.6381,51.6823,15500.0
2006-08-04 11:30:00,58.46,58.52,58.31,58.45,22200.0,51.6646,51.7177,51.5321,51.6558,22200.0
2006-08-04 11:40:00,58.48,58.54,58.47,58.52,14200.0,51.6823,51.7353,51.6735,51.7177,14200.0
2006-08-04 11:50:00,58.52,58.52,58.32,58.41,16600.0,51.7177,51.7177,51.5409,51.6204,16600.0
2006-08-04 12:00:00,58.42,58.43,58.35,58.38,11500.0,51.6293,51.6381,51.5674,51.5939,11500.0
2006-08-04 12:10:00,58.39,58.48,58.3,58.48,16200.0,51.6028,51.6823,51.5232,51.6823,16200.0
2006-08-04 12:20:00,58.49,58.51,58.25,58.34,16500.0,51.6912,51.7088,51.479,51.5586,16500.0
2006-08-04 12:30:00,58.36,58.52,58.3,58.43,25200.0,51.5763,51.7177,51.5232,51.6381,25200.0
2006-08-04 12:40:00,58.44,58.52,58.32,58.35,38700.0,51.647,51.7177,51.5409,51.5674,38700.0
2006-08-04 12:50:00,58.37,58.47,58.3,58.44,25000.0,51.5851,51.6735,51.5232,51.647,25000.0
2006-08-04 13:00:00,58.44,58.48,58.35,58.41,39000.0,51.647,51.6823,51.5674,51.6204,39000.0
2006-08-04 13:10:00,58.43,58.47,58.19,58.21,33900.0,51.6381,51.6735,51.426,51.4437,33900.0
2006-08-04 13:20:00,58.24,58.42,58.13,58.3,30200.0,51.4702,51.6293,51.373,51.5232,30200.0
2006-08-04 13:30:00,58.31,58.36,58.19,58.19,14900.0,51.5321,51.5763,51.426,51.426,14900.0
2006-08-04 13:40:00,58.24,58.54,58.24,58.53,38500.0,51.4702,51.7353,51.4702,51.7265,38500.0
2006-08-04 13:50:00,58.55,58.6,58.31,58.42,32900.0,51.7442,51.7884,51.5321,51.6293,32900.0
2006-08-04 14:00:00,58.39,58.6,58.29,58.43,49700.0,51.6028,51.7884,51.5144,51.6381,49700.0
2006-08-04 14:10:00,58.43,58.55,58.29,58.32,19300.0,51.6381,51.7442,51.5144,51.5409,19300.0
2006-08-04 14:20:00,58.32,58.5,58.2,58.37,14700.0,51.5409,51.7,51.4349,51.5851,14700.0
2006-08-04 14:30:00,58.36,58.49,58.36,58.43,19800.0,51.5763,51.6912,51.5763,51.6381,19800.0
2006-08-04 14:40:00,58.43,58.44,58.27,58.32,10900.0,51.6381,51.647,51.4967,51.5409,10900.0
2006-08-04 14:50:00,58.32,58.33,58.24,58.26,14200.0,51.5409,51.5497,51.4702,51.4879,14200.0
2006-08-04 15:00:00,58.25,58.33,57.98,58.02,18100.0,51.479,51.5497,51.2404,51.2758,18100.0
2006-08-04 15:10:00,58.01,58.36,58.01,58.24,21700.0,51.2669,51.5763,51.2669,51.4702,21700.0
2006-08-04 15:20:00,58.24,58.52,58.1,58.35,46100.0,51.4702,51.7177,51.3465,51.5674,46100.0
2006-08-04 15:30:00,58.35,58.44,58.2,58.25,30000.0,51.5674,51.647,51.4349,51.479,30000.0
2006-08-04 15:40:00,58.25,58.25,58.06,58.2,45100.0,51.479,51.479,51.3111,51.4349,45100.0
2006-08-04 15:50:00,58.21,58.21,58.01,58.07,81900.0,51.4437,51.4437,51.2669,51.32,81900.0
2006-08-07 09:30:00,58.0,58.0,57.7,57.95,32400.0,51.2581,51.2581,50.993,51.2139,32400.0
2006-08-07 09:40:00,57.96,58.03,57.81,57.89,23200.0,51.2228,51.2846,51.0902,51.1609,23200.0
2006-08-07 09:50:00,57.94,58.25,57.87,58.23,45500.0,51.2051,51.479,51.1432,51.4614,45500.0
2006-08-07 10:00:00,58.21,58.21,57.85,57.96,70900.0,51.4437,51.4437,51.1255,51.2228,70900.0
2006-08-07 10:10:00,57.96,58.24,57.93,58.1,31400.0,51.2228,51.4702,51.1962,51.3465,31400.0
2006-08-07 10:20:00,58.09,58.23,58.01,58.15,46500.0,51.3376,51.4614,51.2669,51.3907,46500.0
2006-08-07 10:30:00,58.13,58.3,58.11,58.3,35700.0,51.373,51.5232,51.3553,51.5232,35700.0
2006-08-07 10:40:00,58.3,58.65,58.29,58.54,42300.0,51.5232,51.8326,51.5144,51.7353,42300.0
2006-08-07 10:50:00,58.52,58.7,58.5,58.63,28200.0,51.7177,51.8767,51.7,51.8149,28200.0
2006-08-07 11:00:00,58.65,58.93,58.65,58.77,45000.0,51.8326,52.08,51.8326,51.9386,45000.0
2006-08-07 11:10:00,58.77,58.96,58.77,58.85,31300.0,51.9386,52.1065,51.9386,52.0093,31300.0
2006-08-07 11:20:00,58.82,58.93,58.47,58.48,52400.0,51.9828,52.08,51.6735,51.6823,52400.0
2006-08-07 11:30:00,58.47,58.83,58.44,58.83,24900.0,51.6735,51.9916,51.647,51.9916,24900.0
2006-08-07 11:40:00,58.85,58.95,58.73,58.9,46800.0,52.0093,52.0977,51.9033,52.0535,46800.0
2006-08-07 11:50:00,58.9,59.07,58.89,59.03,26800.0,52.0535,52.2037,52.0447,52.1684,26800.0
2006-08-07 12:00:00,59.04,59.11,58.93,58.98,64400.0,52.1772,52.2391,52.08,52.1242,64400.0
2006-08-07 12:10:00,59.0,59.01,58.77,58.77,18900.0,52.1419,52.1507,51.9386,51.9386,18900.0
2006-08-07 12:20:00,58.76,58.8,58.67,58.8,30400.0,51.9298,51.9651,51.8502,51.9651,30400.0
2006-08-07 12:30:00,58.83,59.06,58.83,59.06,11400.0,51.9916,52.1949,51.9916,52.1949,11400.0
2006-08-07 12:40:00,59.07,59.26,59.07,59.19,35000.0,52.2037,52.3716,52.2037,52.3098,35000.0
2006-08-07 12:50:00,59.19,59.32,59.1,59.22,27600.0,52.3098,52.4247,52.2302,52.3363,27600.0
2006-08-07 13:00:00,59.21,59.54,59.12,59.45,133400.0,52.3275,52.6191,52.2479,52.5396,133400.0
2006-08-07 13:10:00,59.44,59.5,59.36,59.45,27000.0,52.5307,52.5837,52.46,52.5396,27000.0
2006-08-07 13:20:00,59.45,59.62,59.4,59.61,23800.0,52.5396,52.6898,52.4954,52.681,23800.0
2006-08-07 13:30:00,59.62,59.79,59.58,59.6,26300.0,52.6898,52.84,52.6544,52.6721,26300.0
2006-08-07 13:40:00,59.58,59.58,59.46,59.53,16500.0,52.6544,52.6544,52.5484,52.6103,16500.0
2006-08-07 13:50:00,59.53,59.53,59.41,59.43,41800.0,52.6103,52.6103,52.5042,52.5219,41800.0
2006-08-07 14:00:00,59.43,59.49,59.27,59.27,19300.0,52.5219,52.5749,52.3805,52.3805,19300.0
2006-08-07 14:10:00,59.26,59.38,59.15,59.38,19500.0,52.3716,52.4777,52.2744,52.4777,19500.0
2006-08-07 14:20:00,59.39,59.44,59.1,59.14,17700.0,52.4865,52.5307,52.2302,52.2656,17700.0
2006-08-07 14:30:00,59.13,59.22,59.01,59.17,24200.0,52.2568,52.3363,52.1507,52.2921,24200.0
2006-08-07 14:40:00,59.15,59.19,59.09,59.11,16700.0,52.2744,52.3098,52.2214,52.2391,16700.0
2006-08-07 14:50:00,59.11,59.25,58.97,59.21,35500.0,52.2391,52.3628,52.1154,52.3275,35500.0
2006-08-07 15:00:00,59.22,59.25,59.08,59.08,31200.0,52.3363,52.3628,52.2126,52.2126,31200.0
2006-08-07 15:10:00,59.08,59.08,58.98,58.99,18500.0,52.2126,52.2126,52.1242,52.133,18500.0
2006-08-07 15:20:00,58.99,59.14,58.89,58.9,37000.0,52.133,52.2656,52.0447,52.0535,37000.0
2006-08-07 15:30:00,58.9,59.21,58.9,59.03,48500.0,52.0535,52.3275,52.0535,52.1684,48500.0
2006-08-07 15:40:00,59.03,59.26,59.02,59.22,59400.0,52.1684,52.3716,52.1595,52.3363,59400.0
2006-08-07 15:50:00,59.23,59.23,58.97,59.05,54300.0,52.3451,52.3451,52.1154,52.1861,54300.0
2006-08-08 09:30:00,59.43,59.72,59.43,59.58,27300.0,52.5219,52.7782,52.5219,52.6544,27300.0
2006-08-08 09:40:00,59.6,59.95,59.6,59.86,37600.0,52.6721,52.9814,52.6721,52.9019,37600.0
2006-08-08 09:50:00,59.88,59.9,59.7,59.72,57100.0,52.9196,52.9373,52.7605,52.7782,57100.0
2006-08-08 10:00:00,59.74,59.86,59.7,59.8,26700.0,52.7959,52.9019,52.7605,52.8489,26700.0
2006-08-08 10:10:00,59.75,59.77,59.47,59.49,25200.0,52.8047,52.8224,52.5572,52.5749,25200.0
2006-08-08 10:20:00,59.45,59.59,59.44,59.46,25800.0,52.5396,52.6633,52.5307,52.5484,25800.0
2006-08-08 10:30:00,59.46,59.48,59.31,59.4,26200.0,52.5484,52.5661,52.4158,52.4954,26200.0
2006-08-08 10:40:00,59.41,59.52,59.29,59.48,68900.0,52.5042,52.6014,52.3982,52.5661,68900.0
2006-08-08 10:50:00,59.48,59.74,59.43,59.72,59200.0,52.5661,52.7959,52.5219,52.7782,59200.0
2006-08-08 11:00:00,59.7,59.72,59.56,59.56,34800.0,52.7605,52.7782,52.6368,52.6368,34800.0
2006-08-08 11:10:00,59.56,59.63,59.49,59.63,50800.0,52.6368,52.6986,52.5749,52.6986,50800.0
2006-08-08 11:20:00,59.63,59.69,59.6,59.61,10500.0,52.6986,52.7517,52.6721,52.681,10500.0
2006-08-08 11:30:00,59.62,59.74,59.62,59.74,11600.0,52.6898,52.7959,52.6898,52.7959,11600.0
2006-08-08 11:40:00,59.74,59.77,59.56,59.56,26000.0,52.7959,52.8224,52.6368,52.6368,26000.0
2006-08-08 11:50:00,59.57,59.57,59.41,59.49,13000.0,52.6456,52.6456,52.5042,52.5749,13000.0
2006-08-08 12:00:00,59.5,59.7,59.5,59.66,42500.0,52.5837,52.7605,52.5837,52.7252,42500.0
2006-08-08 12:10:00,59.65,59.65,59.32,59.32,23100.0,52.7163,52.7163,52.4247,52.4247,23100.0
2006-08-08 12:20:00,59.31,59.5,59.31,59.5,14000.0,52.4158,52.5837,52.4158,52.5837,14000.0
2006-08-08 12:30:00,59.51,59.65,59.46,59.63,23200.0,52.5926,52.7163,52.5484,52.6986,23200.0
2006-08-08 12:40:00,59.61,59.64,59.54,59.64,15600.0,52.681,52.7075,52.6191,52.7075,15600.0
2006-08-08 12:50:00,59.64,59.71,59.54,59.56,27700.0,52.7075,52.7693,52.6191,52.6368,27700.0
2006-08-08 13:00:00,59.56,59.7,59.56,59.59,37600.0,52.6368,52.7605,52.6368,52.6633,37600.0
2006-08-08 13:10:00,59.56,59.77,59.56,59.74,19600.0,52.6368,52.8224,52.6368,52.7959,19600.0
2006-08-08 13:20:00,59.74,59.79,59.67,59.75,24800.0,52.7959,52.84,52.734,52.8047,24800.0
2006-08-08 13:30:00,59.75,59.86,59.74,59.83,26700.0,52.8047,52.9019,52.7959,52.8754,26700.0
2006-08-08 13:40:00,59.81,59.83,59.72,59.78,18400.0,52.8577,52.8754,52.7782,52.8312,18400.0
2006-08-08 13:50:00,59.77,59.86,59.75,59.82,19000.0,52.8224,52.9019,52.8047,52.8666,19000.0
2006-08-08 14:00:00,59.83,59.9,59.81,59.87,18100.0,52.8754,52.9373,52.8577,52.9107,18100.0
2006-08-08 14:10:00,59.87,59.98,59.78,59.84,62200.0,52.9107,53.008,52.8312,52.8842,62200.0
2006-08-08 14:20:00,59.84,59.88,59.03,59.22,57300.0,52.8842,52.9196,52.1684,52.3363,57300.0
2006-08-08 14:30:00,59.22,59.29,59.15,59.18,31900.0,52.3363,52.3982,52.2744,52.3009,31900.0
2006-08-08 14:40:00,59.18,59.55,59.17,59.4,40800.0,52.3009,52.6279,52.2921,52.4954,40800.0
2006-08-08 14:50:00,59.38,59.42,59.18,59.21,36900.0,52.4777,52.513,52.3009,52.3275,36900.0
2006-08-08 15:00:00,59.21,59.32,59.08,59.13,29700.0,52.3275,52.4247,52.2126,52.2568,29700.0
2006-08-08 15:10:00,59.13,59.23,58.97,58.98,27600.0,52.2568,52.3451,52.1154,52.1242,27600.0
2006-08-08 15:20:00,58.98,59.05,58.81,58.99,25400.0,52.1242,52.1861,51.974,52.133,25400.0
2006-08-08 15:30:00,59.0,59.06,58.88,58.98,22000.0,52.1419,52.1949,52.0358,52.1242,22000.0
2006-08-08 15:40:00,59.01,59.14,58.92,59.03,19800.0,52.1507,52.2656,52.0712,52.1684,19800.0
2006-08-08 15:50:00,59.05,59.05,58.89,59.0,34800.0,52.1861,52.1861,52.0447,52.1419,34800.0
2006-08-09 09:30:00,59.56,59.95,59.56,59.76,27300.0,52.6368,52.9814,52.6368,52.8135,27300.0
2006-08-09 09:40:00,59.76,59.8,59.53,59.6,41000.0,52.8135,52.8489,52.6103,52.6721,41000.0
2006-08-09 09:50:00,59.6,59.92,59.5,59.9,21700.0,52.6721,52.9549,52.5837,52.9373,21700.0
2006-08-09 10:00:00,59.88,59.95,59.77,59.87,20100.0,52.9196,52.9814,52.8224,52.9107,20100.0
2006-08-09 10:10:00,59.88,59.94,59.65,59.7,19800.0,52.9196,52.9726,52.7163,52.7605,19800.0
2006-08-09 10:20:00,59.66,59.97,59.66,59.9,37800.0,52.7252,52.9991,52.7252,52.9373,37800.0
2006-08-09 10:30:00,59.9,60.0,59.86,60.0,67300.0,52.9373,53.0256,52.9019,53.0256,67300.0
2006-08-09 10:40:00,60.0,60.09,59.95,60.06,40500.0,53.0256,53.1052,52.9814,53.0787,40500.0
2006-08-09 10:50:00,60.05,60.11,59.95,60.06,44800.0,53.0698,53.1228,52.9814,53.0787,44800.0
2006-08-09 11:00:00,60.06,60.1,59.92,59.99,19100.0,53.0787,53.114,52.9549,53.0168,19100.0
2006-08-09 11:10:00,60.0,60.04,59.9,59.97,22200.0,53.0256,53.061,52.9373,52.9991,22200.0
2006-08-09 11:20:00,59.94,59.94,59.81,59.82,14400.0,52.9726,52.9726,52.8577,52.8666,14400.0
2006-08-09 11:30:00,59.84,59.97,59.8,59.85,24700.0,52.8842,52.9991,52.8489,52.8931,24700.0
2006-08-09 11:40:00,59.85,59.87,59.8,59.86,35100.0,52.8931,52.9107,52.8489,52.9019,35100.0
2006-08-09 11:50:00,59.85,59.85,59.52,59.6,46400.0,52.8931,52.8931,52.6014,52.6721,46400.0
2006-08-09 12:00:00,59.57,59.63,59.35,59.53,48600.0,52.6456,52.6986,52.4512,52.6103,48600.0
2006-08-09 12:10:00,59.53,59.57,59.37,59.49,35700.0,52.6103,52.6456,52.4689,52.5749,35700.0
2006-08-09 12:20:00,59.51,59.55,59.4,59.44,28000.0,52.5926,52.6279,52.4954,52.5307,28000.0
2006-08-09 12:30:00,59.44,59.57,59.43,59.49,23800.0,52.5307,52.6456,52.5219,52.5749,23800.0
2006-08-09 12:40:00,59.49,59.53,59.35,59.35,6800.0,52.5749,52.6103,52.4512,52.4512,6800.0
2006-08-09 12:50:00,59.32,59.49,59.27,59.45,34800.0,52.4247,52.5749,52.3805,52.5396,34800.0
2006-08-09 13:00:00,59.45,59.46,59.38,59.42,9800.0,52.5396,52.5484,52.4777,52.513,9800.0
2006-08-09 13:10:00,59.42,59.46,59.22,59.25,7200.0,52.513,52.5484,52.3363,52.3628,7200.0
2006-08-09 13:20:00,59.21,59.31,59.06,59.06,36600.0,52.3275,52.4158,52.1949,52.1949,36600.0
2006-08-09 13:30:00,59.0,59.12,58.95,59.1,25100.0,52.1419,52.2479,52.0977,52.2302,25100.0
2006-08-09 13:40:00,59.05,59.25,59.03,59.19,20200.0,52.1861,52.3628,52.1684,52.3098,20200.0
2006-08-09 13:50:00,59.19,59.3,59.15,59.19,22200.0,52.3098,52.407,52.2744,52.3098,22200.0
2006-08-09 14:00:00,59.19,59.39,59.16,59.33,36400.0,52.3098,52.4865,52.2833,52.4335,36400.0
2006-08-09 14:10:00,59.34,59.37,59.22,59.28,10100.0,52.4423,52.4689,52.3363,52.3893,10100.0
2006-08-09 14:20:00,59.25,59.42,59.23,59.35,8800.0,52.3628,52.513,52.3451,52.4512,8800.0
2006-08-09 14:30:00,59.32,59.47,59.32,59.45,13800.0,52.4247,52.5572,52.4247,52.5396,13800.0
2006-08-09 14:40:00,59.46,59.51,59.15,59.18,28400.0,52.5484,52.5926,52.2744,52.3009,28400.0
2006-08-09 14:50:00,59.18,59.24,59.07,59.13,26300.0,52.3009,52.354,52.2037,52.2568,26300.0
2006-08-09 15:00:00,59.14,59.15,59.02,59.04,26100.0,52.2656,52.2744,52.1595,52.1772,26100.0
2006-08-09 15:10:00,59.06,59.11,58.99,59.07,15400.0,52.1949,52.2391,52.133,52.2037,15400.0
2006-08-09 15:20:00,59.08,59.11,58.96,58.99,16600.0,52.2126,52.2391,52.1065,52.133,16600.0
2006-08-09 15:30:00,59.0,59.09,58.95,59.01,26900.0,52.1419,52.2214,52.0977,52.1507,26900.0
2006-08-09 15:40:00,58.99,59.0,58.76,58.79,22700.0,52.133,52.1419,51.9298,51.9563,22700.0
2006-08-09 15:50:00,58.79,58.85,58.67,58.84,37700.0,51.9563,52.0093,51.8502,52.0005,37700.0
2006-08-10 09:30:00,58.85,58.95,58.75,58.94,38500.0,52.0093,52.0977,51.9209,52.0888,38500.0
2006-08-10 09:40:00,58.95,59.22,58.81,58.85,43300.0,52.0977,52.3363,51.974,52.0093,43300.0
2006-08-10 09:50:00,58.84,59.14,58.84,58.94,29400.0,52.0005,52.2656,52.0005,52.0888,29400.0
2006-08-10 10:00:00,58.91,59.09,58.88,58.94,33400.0,52.0623,52.2214,52.0358,52.0888,33400.0
2006-08-10 10:10:00,58.94,59.09,58.94,59.02,30300.0,52.0888,52.2214,52.0888,52.1595,30300.0
2006-08-10 10:20:00,59.0,59.13,58.95,59.11,27500.0,52.1419,52.2568,52.0977,52.2391,27500.0
2006-08-10 10:30:00,59.11,59.14,58.99,58.99,29300.0,52.2391,52.2656,52.133,52.133,29300.0
2006-08-10 10:40:00,58.99,59.05,58.9,58.97,18800.0,52.133,52.1861,52.0535,52.1154,18800.0
2006-08-10 10:50:00,58.98,59.08,58.9,58.92,37800.0,52.1242,52.2126,52.0535,52.0712,37800.0
2006-08-10 11:00:00,58.96,59.12,58.89,59.04,72800.0,52.1065,52.2479,52.0447,52.1772,72800.0
2006-08-10 11:10:00,59.04,59.2,59.01,59.03,17500.0,52.1772,52.3186,52.1507,52.1684,17500.0
2006-08-10 11:20:00,59.03,59.07,58.99,59.01,73600.0,52.1684,52.2037,52.133,52.1507,73600.0
2006-08-10 11:30:00,59.01,59.07,58.98,59.01,13100.0,52.1507,52.2037,52.1242,52.1507,13100.0
2006-08-10 11:40:00,58.99,59.12,58.98,59.0,18500.0,52.133,52.2479,52.1242,52.1419,18500.0
2006-08-10 11:50:00,59.0,59.11,58.93,59.07,14200.0,52.1419,52.2391,52.08,52.2037,14200.0
2006-08-10 12:00:00,59.06,59.07,58.92,59.0,22100.0,52.1949,52.2037,52.0712,52.1419,22100.0
2006-08-10 12:10:00,59.01,59.14,59.0,59.06,16200.0,52.1507,52.2656,52.1419,52.1949,16200.0
2006-08-10 12:20:00,59.08,59.16,59.02,59.11,16900.0,52.2126,52.2833,52.1595,52.2391,16900.0
2006-08-10 12:30:00,59.14,59.16,58.98,59.16,37300.0,52.2656,52.2833,52.1242,52.2833,37300.0
2006-08-10 12:40:00,59.16,59.2,59.1,59.12,16700.0,52.2833,52.3186,52.2302,52.2479,16700.0
2006-08-10 12:50:00,59.13,59.18,59.11,59.17,14600.0,52.2568,52.3009,52.2391,52.2921,14600.0
2006-08-10 13:00:00,59.16,59.16,59.06,59.07,18000.0,52.2833,52.2833,52.1949,52.2037,18000.0
2006-08-10 13:10:00,59.07,59.12,59.0,59.01,20700.0,52.2037,52.2479,52.1419,52.1507,20700.0
2006-08-10 13:20:00,59.01,59.06,58.96,58.99,12700.0,52.1507,52.1949,52.1065,52.133,12700.0
2006-08-10 13:30:00,58.99,59.11,58.97,59.04,24800.0,52.133,52.2391,52.1154,52.1772,24800.0
2006-08-10 13:40:00,59.04,59.08,58.94,58.94,21000.0,52.1772,52.2126,52.0888,52.0888,21000.0
2006-08-10 13:50:00,58.95,59.03,58.9,58.98,15400.0,52.0977,52.1684,52.0535,52.1242,15400.0
2006-08-10 14:00:00,58.99,59.07,58.96,59.0,47100.0,52.133,52.2037,52.1065,52.1419,47100.0
2006-08-10 14:10:00,58.98,59.02,58.94,58.98,74300.0,52.1242,52.1595,52.0888,52.1242,74300.0
2006-08-10 14:20:00,58.98,59.1,58.96,58.97,81400.0,52.1242,52.2302,52.1065,52.1154,81400.0
2006-08-10 14:30:00,58.97,59.02,58.95,58.97,63800.0,52.1154,52.1595,52.0977,52.1154,63800.0
2006-08-10 14:40:00,58.97,59.11,58.95,58.97,61100.0,52.1154,52.2391,52.0977,52.1154,61100.0
2006-08-10 14:50:00,59.0,59.04,58.97,59.02,19300.0,52.1419,52.1772,52.1154,52.1595,19300.0
2006-08-10 15:00:00,59.02,59.09,59.0,59.06,33800.0,52.1595,52.2214,52.1419,52.1949,33800.0
2006-08-10 15:10:00,59.06,59.12,59.0,59.08,54800.0,52.1949,52.2479,52.1419,52.2126,54800.0
2006-08-10 15:20:00,59.07,59.14,59.0,59.02,45300.0,52.2037,52.2656,52.1419,52.1595,45300.0
2006-08-10 15:30:00,59.04,59.2,59.01,59.15,26100.0,52.1772,52.3186,52.1507,52.2744,26100.0
2006-08-10 15:40:00,59.13,59.49,59.12,59.49,62100.0,52.2568,52.5749,52.2479,52.5749,62100.0
2006-08-10 15:50:00,59.49,59.51,59.34,59.39,52000.0,52.5749,52.5926,52.4423,52.4865,52000.0
2006-08-11 09:30:00,59.4,59.4,58.83,59.03,35500.0,52.4954,52.4954,51.9916,52.1684,35500.0
2006-08-11 09:40:00,59.02,59.1,58.83,58.95,24100.0,52.1595,52.2302,51.9916,52.0977,24100.0
2006-08-11 09:50:00,58.95,58.97,58.74,58.89,16000.0,52.0977,52.1154,51.9121,52.0447,16000.0
2006-08-11 10:00:00,58.9,58.96,58.56,58.64,24400.0,52.0535,52.1065,51.753,51.8237,24400.0
2006-08-11 10:10:00,58.65,58.66,58.5,58.58,20400.0,51.8326,51.8414,51.7,51.7707,20400.0
2006-08-11 10:20:00,58.57,58.63,58.5,58.54,50300.0,51.7619,51.8149,51.7,51.7353,50300.0
2006-08-11 10:30:00,58.52,58.65,58.52,58.65,15500.0,51.7177,51.8326,51.7177,51.8326,15500.0
2006-08-11 10:40:00,58.65,58.68,58.54,58.55,24300.0,51.8326,51.8591,51.7353,51.7442,24300.0
2006-08-11 10:50:00,58.56,58.66,58.38,58.38,34100.0,51.753,51.8414,51.5939,51.5939,34100.0
2006-08-11 11:00:00,58.36,58.37,58.13,58.2,46200.0,51.5763,51.5851,51.373,51.4349,46200.0
2006-08-11 11:10:00,58.2,58.21,58.02,58.11,60300.0,51.4349,51.4437,51.2758,51.3553,60300.0
2006-08-11 11:20:00,58.1,58.16,58.08,58.08,32800.0,51.3465,51.3995,51.3288,51.3288,32800.0
2006-08-11 11:30:00,58.1,58.1,58.03,58.1,24700.0,51.3465,51.3465,51.2846,51.3465,24700.0
2006-08-11 11:40:00,58.1,58.15,58.05,58.14,21400.0,51.3465,51.3907,51.3023,51.3818,21400.0
2006-08-11 11:50:00,58.14,58.15,58.0,58.06,31200.0,51.3818,51.3907,51.2581,51.3111,31200.0
2006-08-11 12:00:00,58.06,58.07,57.86,57.86,24100.0,51.3111,51.32,51.1344,51.1344,24100.0
2006-08-11 12:10:00,57.89,57.92,57.86,57.87,14200.0,51.1609,51.1874,51.1344,51.1432,14200.0
2006-08-11 12:20:00,57.86,57.93,57.85,57.9,11900.0,51.1344,51.1962,51.1255,51.1697,11900.0
2006-08-11 12:30:00,57.9,58.05,57.74,58.03,46700.0,51.1697,51.3023,51.0283,51.2846,46700.0
2006-08-11 12:40:00,58.02,58.07,58.0,58.01,24200.0,51.2758,51.32,51.2581,51.2669,24200.0
2006-08-11 12:50:00,58.01,58.03,57.89,57.9,12000.0,51.2669,51.2846,51.1609,51.1697,12000.0
2006-08-11 13:00:00,57.91,57.99,57.86,57.99,16500.0,51.1786,51.2493,51.1344,51.2493,16500.0
2006-08-11 13:10:00,57.98,58.04,57.97,58.0,34500.0,51.2404,51.2935,51.2316,51.2581,34500.0
2006-08-11 13:20:00,58.0,58.04,57.98,58.02,36300.0,51.2581,51.2935,51.2404,51.2758,36300.0
2006-08-11 13:30:00,58.02,58.02,57.82,57.82,49600.0,51.2758,51.2758,51.099,51.099,49600.0
2006-08-11 13:40:00,57.83,57.83,57.68,57.7,16900.0,51.1079,51.1079,50.9753,50.993,16900.0
2006-08-11 13:50:00,57.7,57.75,57.65,57.72,58000.0,50.993,51.0372,50.9488,51.0107,58000.0
2006-08-11 14:00:00,57.72,57.78,57.66,57.71,71000.0,51.0107,51.0637,50.9576,51.0018,71000.0
2006-08-11 14:10:00,57.71,57.77,57.69,57.71,25500.0,51.0018,51.0548,50.9841,51.0018,25500.0
2006-08-11 14:20:00,57.72,57.8,57.66,57.73,26900.0,51.0107,51.0814,50.9576,51.0195,26900.0
2006-08-11 14:30:00,57.71,57.75,57.66,57.73,26000.0,51.0018,51.0372,50.9576,51.0195,26000.0
2006-08-11 14:40:00,57.73,57.77,57.64,57.64,28000.0,51.0195,51.0548,50.94,50.94,28000.0
2006-08-11 14:50:00,57.64,57.68,57.63,57.66,26800.0,50.94,50.9753,50.9311,50.9576,26800.0
2006-08-11 15:00:00,57.67,57.77,57.66,57.75,43000.0,50.9665,51.0548,50.9576,51.0372,43000.0
2006-08-11 15:10:00,57.75,57.76,57.64,57.67,30400.0,51.0372,51.046,50.94,50.9665,30400.0
2006-08-11 15:20:00,57.66,57.78,57.65,57.72,35900.0,50.9576,51.0637,50.9488,51.0107,35900.0
2006-08-11 15:30:00,57.72,57.82,57.7,57.73,82300.0,51.0107,51.099,50.993,51.0195,82300.0
2006-08-11 15:40:00,57.74,57.81,57.7,57.75,73300.0,51.0283,51.0902,50.993,51.0372,73300.0
2006-08-11 15:50:00,57.72,57.83,57.71,57.76,82500.0,51.0107,51.1079,51.0018,51.046,82500.0
2006-08-14 09:30:00,58.25,58.58,58.25,58.46,29600.0,51.479,51.7707,51.479,51.6646,29600.0
2006-08-14 09:40:00,58.45,58.45,58.16,58.2,21800.0,51.6558,51.6558,51.3995,51.4349,21800.0
2006-08-14 09:50:00,58.21,58.3,58.13,58.24,15100.0,51.4437,51.5232,51.373,51.4702,15100.0
2006-08-14 10:00:00,58.29,58.31,58.17,58.22,31900.0,51.5144,51.5321,51.4083,51.4525,31900.0
2006-08-14 10:10:00,58.19,58.25,58.07,58.09,31600.0,51.426,51.479,51.32,51.3376,31600.0
2006-08-14 10:20:00,58.11,58.15,58.06,58.09,122100.0,51.3553,51.3907,51.3111,51.3376,122100.0
2006-08-14 10:30:00,58.1,58.1,57.94,58.01,28900.0,51.3465,51.3465,51.2051,51.2669,28900.0
2006-08-14 10:40:00,58.03,58.07,57.88,57.97,40500.0,51.2846,51.32,51.1521,51.2316,40500.0
2006-08-14 10:50:00,57.99,58.06,57.9,58.01,22600.0,51.2493,51.3111,51.1697,51.2669,22600.0
2006-08-14 11:00:00,57.98,58.15,57.94,58.09,64700.0,51.2404,51.3907,51.2051,51.3376,64700.0
2006-08-14 11:10:00,58.09,58.1,57.86,57.95,60600.0,51.3376,51.3465,51.1344,51.2139,60600.0
2006-08-14 11:20:00,57.93,58.01,57.89,57.97,18800.0,51.1962,51.2669,51.1609,51.2316,18800.0
2006-08-14 11:30:00,58.0,58.07,57.94,57.94,33100.0,51.2581,51.32,51.2051,51.2051,33100.0
2006-08-14 11:40:00,57.97,58.11,57.93,58.02,27300.0,51.2316,51.3553,51.1962,51.2758,27300.0
2006-08-14 11:50:00,58.03,58.08,57.96,57.96,15000.0,51.2846,51.3288,51.2228,51.2228,15000.0
2006-08-14 12:00:00,57.96,58.01,57.96,57.99,9300.0,51.2228,51.2669,51.2228,51.2493,9300.0
2006-08-14 12:10:00,57.99,58.03,57.93,57.97,9800.0,51.2493,51.2846,51.1962,51.2316,9800.0
2006-08-14 12:20:00,57.96,58.06,57.96,58.03,15000.0,51.2228,51.3111,51.2228,51.2846,15000.0
2006-08-14 12:30:00,58.02,58.1,57.92,57.99,28500.0,51.2758,51.3465,51.1874,51.2493,28500.0
2006-08-14 12:40:00,57.98,58.03,57.96,58.0,12800.0,51.2404,51.2846,51.2228,51.2581,12800.0
2006-08-14 12:50:00,58.0,58.02,57.95,58.01,8300.0,51.2581,51.2758,51.2139,51.2669,8300.0
2006-08-14 13:00:00,58.0,58.07,58.0,58.04,18100.0,51.2581,51.32,51.2581,51.2935,18100.0
2006-08-14 13:10:00,58.03,58.12,58.01,58.04,18500.0,51.2846,51.3642,51.2669,51.2935,18500.0
2006-08-14 13:20:00,58.04,58.09,58.0,58.05,13200.0,51.2935,51.3376,51.2581,51.3023,13200.0
2006-08-14 13:30:00,58.05,58.15,58.0,58.04,22500.0,51.3023,51.3907,51.2581,51.2935,22500.0
2006-08-14 13:40:00,58.04,58.05,57.99,58.0,12700.0,51.2935,51.3023,51.2493,51.2581,12700.0
2006-08-14 13:50:00,58.01,58.02,57.97,57.97,14400.0,51.2669,51.2758,51.2316,51.2316,14400.0
2006-08-14 14:00:00,57.99,58.05,57.93,58.02,16800.0,51.2493,51.3023,51.1962,51.2758,16800.0
2006-08-14 14:10:00,58.0,58.07,57.98,58.0,16400.0,51.2581,51.32,51.2404,51.2581,16400.0
2006-08-14 14:20:00,58.03,58.03,57.93,57.99,10900.0,51.2846,51.2846,51.1962,51.2493,10900.0
2006-08-14 14:30:00,57.98,58.01,57.9,58.01,7500.0,51.2404,51.2669,51.1697,51.2669,7500.0
2006-08-14 14:40:00,58.0,58.01,57.8,57.81,13100.0,51.2581,51.2669,51.0814,51.0902,13100.0
2006-08-14 14:50:00,57.8,57.8,57.72,57.74,11100.0,51.0814,51.0814,51.0107,51.0283,11100.0
2006-08-14 15:00:00,57.73,57.91,57.68,57.86,42000.0,51.0195,51.1786,50.9753,51.1344,42000.0
2006-08-14 15:10:00,57.86,57.95,57.86,57.95,14500.0,51.1344,51.2139,51.1344,51.2139,14500.0
2006-08-14 15:20:00,57.95,58.0,57.89,57.9,24500.0,51.2139,51.2581,51.1609,51.1697,24500.0
2006-08-14 15:30:00,57.91,57.95,57.82,57.84,18800.0,51.1786,51.2139,51.099,51.1167,18800.0
2006-08-14 15:40:00,57.84,57.9,57.83,57.86,28000.0,51.1167,51.1697,51.1079,51.1344,28000.0
2006-08-14 15:50:00,57.85,57.92,57.81,57.89,41500.0,51.1255,51.1874,51.0902,51.1609,41500.0
2006-08-15 09:30:00,58.4,58.5,58.25,58.35,68900.0,51.6116,51.7,51.479,51.5674,68900.0
2006-08-15 09:40:00,58.35,58.35,58.18,58.3,29200.0,51.5674,51.5674,51.4172,51.5232,29200.0
2006-08-15 09:50:00,58.32,58.36,58.09,58.22,23400.0,51.5409,51.5763,51.3376,51.4525,23400.0
2006-08-15 10:00:00,58.23,58.33,58.13,58.27,30100.0,51.4614,51.5497,51.373,51.4967,30100.0
2006-08-15 10:10:00,58.26,58.35,58.2,58.2,42400.0,51.4879,51.5674,51.4349,51.4349,42400.0
2006-08-15 10:20:00,58.17,58.32,58.17,58.26,25700.0,51.4083,51.5409,51.4083,51.4879,25700.0
2006-08-15 10:30:00,58.29,58.34,58.2,58.24,37200.0,51.5144,51.5586,51.4349,51.4702,37200.0
2006-08-15 10:40:00,58.28,58.35,58.23,58.32,72300.0,51.5056,51.5674,51.4614,51.5409,72300.0
2006-08-15 10:50:00,58.31,58.34,58.25,58.32,26700.0,51.5321,51.5586,51.479,51.5409,26700.0
2006-08-15 11:00:00,58.32,58.51,58.32,58.45,22300.0,51.5409,51.7088,51.5409,51.6558,22300.0
2006-08-15 11:10:00,58.47,58.51,58.3,58.32,47500.0,51.6735,51.7088,51.5232,51.5409,47500.0
2006-08-15 11:20:00,58.31,58.38,58.31,58.33,10000.0,51.5321,51.5939,51.5321,51.5497,10000.0
2006-08-15 11:30:00,58.31,58.35,58.16,58.17,13800.0,51.5321,51.5674,51.3995,51.4083,13800.0
2006-08-15 11:40:00,58.15,58.23,58.14,58.2,9100.0,51.3907,51.4614,51.3818,51.4349,9100.0
2006-08-15 11:50:00,58.21,58.22,58.05,58.13,20000.0,51.4437,51.4525,51.3023,51.373,20000.0
2006-08-15 12:00:00,58.11,58.16,58.1,58.14,19000.0,51.3553,51.3995,51.3465,51.3818,19000.0
2006-08-15 12:10:00,58.14,58.3,58.06,58.28,48800.0,51.3818,51.5232,51.3111,51.5056,48800.0
2006-08-15 12:20:00,58.27,58.27,58.15,58.17,7000.0,51.4967,51.4967,51.3907,51.4083,7000.0
2006-08-15 12:30:00,58.17,58.24,58.12,58.12,6500.0,51.4083,51.4702,51.3642,51.3642,6500.0
2006-08-15 12:40:00,58.12,58.12,58.07,58.12,20500.0,51.3642,51.3642,51.32,51.3642,20500.0
2006-08-15 12:50:00,58.14,58.2,58.1,58.18,8700.0,51.3818,51.4349,51.3465,51.4172,8700.0
2006-08-15 13:00:00,58.18,58.23,58.14,58.22,16900.0,51.4172,51.4614,51.3818,51.4525,16900.0
2006-08-15 13:10:00,58.22,58.31,58.16,58.25,26000.0,51.4525,51.5321,51.3995,51.479,26000.0
2006-08-15 13:20:00,58.25,58.28,58.05,58.09,10600.0,51.479,51.5056,51.3023,51.3376,10600.0
2006-08-15 13:30:00,58.1,58.3,58.07,58.26,16300.0,51.3465,51.5232,51.32,51.4879,16300.0
2006-08-15 13:40:00,58.26,58.33,58.15,58.2,8700.0,51.4879,51.5497,51.3907,51.4349,8700.0
2006-08-15 13:50:00,58.2,58.29,58.19,58.28,7400.0,51.4349,51.5144,51.426,51.5056,7400.0
2006-08-15 14:00:00,58.26,58.3,58.15,58.28,10900.0,51.4879,51.5232,51.3907,51.5056,10900.0
2006-08-15 14:10:00,58.3,58.33,58.24,58.26,10200.0,51.5232,51.5497,51.4702,51.4879,10200.0
2006-08-15 14:20:00,58.24,58.31,58.23,58.29,7900.0,51.4702,51.5321,51.4614,51.5144,7900.0
2006-08-15 14:30:00,58.31,58.33,58.24,58.24,11100.0,51.5321,51.5497,51.4702,51.4702,11100.0
2006-08-15 14:40:00,58.24,58.33,58.23,58.29,13000.0,51.4702,51.5497,51.4614,51.5144,13000.0
2006-08-15 14:50:00,58.29,58.29,58.25,58.25,7300.0,51.5144,51.5144,51.479,51.479,7300.0
2006-08-15 15:00:00,58.25,58.3,58.24,58.25,16900.0,51.479,51.5232,51.4702,51.479,16900.0
2006-08-15 15:10:00,58.26,58.27,58.22,58.23,14200.0,51.4879,51.4967,51.4525,51.4614,14200.0
2006-08-15 15:20:00,58.23,58.26,58.22,58.25,10100.0,51.4614,51.4879,51.4525,51.479,10100.0
2006-08-15 15:30:00,58.25,58.28,58.18,58.21,14700.0,51.479,51.5056,51.4172,51.4437,14700.0
2006-08-15 15:40:00,58.2,58.28,58.19,58.21,31200.0,51.4349,51.5056,51.426,51.4437,31200.0
2006-08-15 15:50:00,58.21,58.28,58.17,58.27,62600.0,51.4437,51.5056,51.4083,51.4967,62600.0
2006-08-16 09:30:00,58.6,58.85,58.55,58.57,33600.0,51.7884,52.0093,51.7442,51.7619,33600.0
2006-08-16 09:40:00,58.57,58.64,58.31,58.31,24500.0,51.7619,51.8237,51.5321,51.5321,24500.0
2006-08-16 09:50:00,58.31,58.32,58.1,58.3,59800.0,51.5321,51.5409,51.3465,51.5232,59800.0
2006-08-16 10:00:00,58.3,58.7,58.2,58.7,46100.0,51.5232,51.8767,51.4349,51.8767,46100.0
2006-08-16 10:10:00,58.67,58.87,58.67,58.87,15100.0,51.8502,52.027,51.8502,52.027,15100.0
2006-08-16 10:20:00,58.87,58.98,58.87,58.95,17000.0,52.027,52.1242,52.027,52.0977,17000.0
2006-08-16 10:30:00,58.95,58.97,58.86,58.86,13600.0,52.0977,52.1154,52.0181,52.0181,13600.0
2006-08-16 10:40:00,58.87,59.2,58.87,59.19,59600.0,52.027,52.3186,52.027,52.3098,59600.0
2006-08-16 10:50:00,59.19,59.6,59.18,59.54,58500.0,52.3098,52.6721,52.3009,52.6191,58500.0
2006-08-16 11:00:00,59.59,59.6,59.35,59.41,26800.0,52.6633,52.6721,52.4512,52.5042,26800.0
2006-08-16 11:10:00,59.41,59.46,59.36,59.42,10000.0,52.5042,52.5484,52.46,52.513,10000.0
2006-08-16 11:20:00,59.4,59.4,59.25,59.4,18700.0,52.4954,52.4954,52.3628,52.4954,18700.0
2006-08-16 11:30:00,59.37,59.44,59.33,59.37,12600.0,52.4689,52.5307,52.4335,52.4689,12600.0
2006-08-16 11:40:00,59.36,59.38,59.34,59.37,6900.0,52.46,52.4777,52.4423,52.4689,6900.0
2006-08-16 11:50:00,59.36,59.38,59.26,59.26,20000.0,52.46,52.4777,52.3716,52.3716,20000.0
2006-08-16 12:00:00,59.25,59.27,59.2,59.27,19200.0,52.3628,52.3805,52.3186,52.3805,19200.0
2006-08-16 12:10:00,59.29,59.37,59.25,59.37,18300.0,52.3982,52.4689,52.3628,52.4689,18300.0
2006-08-16 12:20:00,59.35,59.38,59.25,59.29,39200.0,52.4512,52.4777,52.3628,52.3982,39200.0
2006-08-16 12:30:00,59.3,59.39,59.3,59.36,8300.0,52.407,52.4865,52.407,52.46,8300.0
2006-08-16 12:40:00,59.37,59.39,59.25,59.27,7900.0,52.4689,52.4865,52.3628,52.3805,7900.0
2006-08-16 12:50:00,59.24,59.24,59.13,59.19,8300.0,52.354,52.354,52.2568,52.3098,8300.0
2006-08-16 13:00:00,59.17,59.26,59.17,59.24,7000.0,52.2921,52.3716,52.2921,52.354,7000.0
2006-08-16 13:10:00,59.27,59.32,59.26,59.26,7300.0,52.3805,52.4247,52.3716,52.3716,7300.0
2006-08-16 13:20:00,59.28,59.38,59.28,59.33,10100.0,52.3893,52.4777,52.3893,52.4335,10100.0
2006-08-16 13:30:00,59.33,59.48,59.29,59.47,18800.0,52.4335,52.5661,52.3982,52.5572,18800.0
2006-08-16 13:40:00,59.49,59.5,59.43,59.5,9400.0,52.5749,52.5837,52.5219,52.5837,9400.0
2006-08-16 13:50:00,59.5,59.6,59.47,59.59,42600.0,52.5837,52.6721,52.5572,52.6633,42600.0
2006-08-16 14:00:00,59.6,59.73,59.6,59.63,21800.0,52.6721,52.787,52.6721,52.6986,21800.0
2006-08-16 14:10:00,59.63,59.73,59.62,59.65,29800.0,52.6986,52.787,52.6898,52.7163,29800.0
2006-08-16 14:20:00,59.65,59.75,59.65,59.69,37100.0,52.7163,52.8047,52.7163,52.7517,37100.0
2006-08-16 14:30:00,59.7,59.89,59.69,59.84,35100.0,52.7605,52.9284,52.7517,52.8842,35100.0
2006-08-16 14:40:00,59.84,59.89,59.78,59.79,26900.0,52.8842,52.9284,52.8312,52.84,26900.0
2006-08-16 14:50:00,59.79,59.9,59.79,59.87,65000.0,52.84,52.9373,52.84,52.9107,65000.0
2006-08-16 15:00:00,59.88,59.89,59.7,59.76,55000.0,52.9196,52.9284,52.7605,52.8135,55000.0
2006-08-16 15:10:00,59.74,59.76,59.63,59.7,57800.0,52.7959,52.8135,52.6986,52.7605,57800.0
2006-08-16 15:20:00,59.69,59.7,59.59,59.63,46000.0,52.7517,52.7605,52.6633,52.6986,46000.0
2006-08-16 15:30:00,59.64,59.71,59.62,59.63,81900.0,52.7075,52.7693,52.6898,52.6986,81900.0
2006-08-16 15:40:00,59.6,59.77,59.6,59.74,61400.0,52.6721,52.8224,52.6721,52.7959,61400.0
2006-08-16 15:50:00,59.72,59.92,59.72,59.85,148100.0,52.7782,52.9549,52.7782,52.8931,148100.0
2006-08-17 09:30:00,59.96,60.1,59.89,60.02,22100.0,52.9903,53.114,52.9284,53.0433,22100.0
2006-08-17 09:40:00,60.02,60.05,59.93,59.94,17800.0,53.0433,53.0698,52.9638,52.9726,17800.0
2006-08-17 09:50:00,59.93,59.98,59.88,59.9,17700.0,52.9638,53.008,52.9196,52.9373,17700.0
2006-08-17 10:00:00,59.92,59.95,59.84,59.86,20500.0,52.9549,52.9814,52.8842,52.9019,20500.0
2006-08-17 10:10:00,59.85,59.86,59.59,59.59,11700.0,52.8931,52.9019,52.6633,52.6633,11700.0
2006-08-17 10:20:00,59.58,59.59,59.47,59.49,17300.0,52.6544,52.6633,52.5572,52.5749,17300.0
2006-08-17 10:30:00,59.5,59.51,59.37,59.37,16300.0,52.5837,52.5926,52.4689,52.4689,16300.0
2006-08-17 10:40:00,59.37,59.45,59.34,59.42,13400.0,52.4689,52.5396,52.4423,52.513,13400.0
2006-08-17 10:50:00,59.42,59.5,59.4,59.5,13200.0,52.513,52.5837,52.4954,52.5837,13200.0
2006-08-17 11:00:00,59.49,59.55,59.48,59.53,16700.0,52.5749,52.6279,52.5661,52.6103,16700.0
2006-08-17 11:10:00,59.54,59.83,59.54,59.81,14600.0,52.6191,52.8754,52.6191,52.8577,14600.0
2006-08-17 11:20:00,59.85,59.91,59.85,59.9,17100.0,52.8931,52.9461,52.8931,52.9373,17100.0
2006-08-17 11:30:00,59.89,59.9,59.87,59.88,21500.0,52.9284,52.9373,52.9107,52.9196,21500.0
2006-08-17 11:40:00,59.87,59.87,59.76,59.78,8800.0,52.9107,52.9107,52.8135,52.8312,8800.0
2006-08-17 11:50:00,59.79,59.8,59.66,59.68,12300.0,52.84,52.8489,52.7252,52.7428,12300.0
2006-08-17 12:00:00,59.68,59.73,59.66,59.72,12100.0,52.7428,52.787,52.7252,52.7782,12100.0
2006-08-17 12:10:00,59.74,59.74,59.65,59.65,10100.0,52.7959,52.7959,52.7163,52.7163,10100.0
2006-08-17 12:20:00,59.67,59.72,59.66,59.71,10100.0,52.734,52.7782,52.7252,52.7693,10100.0
2006-08-17 12:30:00,59.71,59.74,59.67,59.68,15600.0,52.7693,52.7959,52.734,52.7428,15600.0
2006-08-17 12:40:00,59.66,59.73,59.66,59.73,11200.0,52.7252,52.787,52.7252,52.787,11200.0
2006-08-17 12:50:00,59.73,59.77,59.7,59.77,73700.0,52.787,52.8224,52.7605,52.8224,73700.0
2006-08-17 13:00:00,59.76,59.8,59.73,59.75,15500.0,52.8135,52.8489,52.787,52.8047,15500.0
2006-08-17 13:10:00,59.75,59.75,59.68,59.73,15800.0,52.8047,52.8047,52.7428,52.787,15800.0
2006-08-17 13:20:00,59.73,59.75,59.7,59.71,10400.0,52.787,52.8047,52.7605,52.7693,10400.0
2006-08-17 13:30:00,59.71,59.81,59.7,59.77,12000.0,52.7693,52.8577,52.7605,52.8224,12000.0
2006-08-17 13:40:00,59.77,59.83,59.71,59.83,20400.0,52.8224,52.8754,52.7693,52.8754,20400.0
2006-08-17 13:50:00,59.83,59.85,59.7,59.73,20500.0,52.8754,52.8931,52.7605,52.787,20500.0
2006-08-17 14:00:00,59.72,59.77,59.72,59.75,12900.0,52.7782,52.8224,52.7782,52.8047,12900.0
2006-08-17 14:10:00,59.75,59.75,59.65,59.7,16200.0,52.8047,52.8047,52.7163,52.7605,16200.0
2006-08-17 14:20:00,59.71,59.71,59.65,59.65,13900.0,52.7693,52.7693,52.7163,52.7163,13900.0
2006-08-17 14:30:00,59.64,59.73,59.63,59.73,26700.0,52.7075,52.787,52.6986,52.787,26700.0
2006-08-17 14:40:00,59.73,59.73,59.66,59.66,20100.0,52.787,52.787,52.7252,52.7252,20100.0
2006-08-17 14:50:00,59.65,59.68,59.54,59.57,37000.0,52.7163,52.7428,52.6191,52.6456,37000.0
2006-08-17 15:00:00,59.58,59.68,59.57,59.63,41100.0,52.6544,52.7428,52.6456,52.6986,41100.0
2006-08-17 15:10:00,59.61,59.63,59.52,59.55,19500.0,52.681,52.6986,52.6014,52.6279,19500.0
2006-08-17 15:20:00,59.54,59.56,59.44,59.47,40300.0,52.6191,52.6368,52.5307,52.5572,40300.0
2006-08-17 15:30:00,59.47,59.48,59.39,59.4,52100.0,52.5572,52.5661,52.4865,52.4954,52100.0
2006-08-17 15:40:00,59.4,59.46,59.39,59.42,27800.0,52.4954,52.5484,52.4865,52.513,27800.0
2006-08-17 15:50:00,59.41,59.41,59.29,59.3,79300.0,52.5042,52.5042,52.3982,52.407,79300.0
2006-08-18 09:30:00,59.26,59.84,59.09,59.69,89600.0,52.3716,52.8842,52.2214,52.7517,89600.0
2006-08-18 09:40:00,59.68,59.96,59.54,59.73,31900.0,52.7428,52.9903,52.6191,52.787,31900.0
2006-08-18 09:50:00,59.71,59.71,59.26,59.41,29200.0,52.7693,52.7693,52.3716,52.5042,29200.0
2006-08-18 10:00:00,59.43,59.66,59.43,59.66,35200.0,52.5219,52.7252,52.5219,52.7252,35200.0
2006-08-18 10:10:00,59.63,59.7,59.53,59.55,28100.0,52.6986,52.7605,52.6103,52.6279,28100.0
2006-08-18 10:20:00,59.5,59.5,59.23,59.25,22500.0,52.5837,52.5837,52.3451,52.3628,22500.0
2006-08-18 10:30:00,59.25,59.41,59.21,59.4,41200.0,52.3628,52.5042,52.3275,52.4954,41200.0
2006-08-18 10:40:00,59.4,59.41,59.3,59.3,67600.0,52.4954,52.5042,52.407,52.407,67600.0
2006-08-18 10:50:00,59.33,59.4,59.3,59.31,29700.0,52.4335,52.4954,52.407,52.4158,29700.0
2006-08-18 11:00:00,59.29,59.99,59.29,59.94,52200.0,52.3982,53.0168,52.3982,52.9726,52200.0
2006-08-18 11:10:00,59.94,59.96,59.83,59.86,36600.0,52.9726,52.9903,52.8754,52.9019,36600.0
2006-08-18 11:20:00,59.88,59.91,59.69,59.71,11700.0,52.9196,52.9461,52.7517,52.7693,11700.0
2006-08-18 11:30:00,59.73,59.91,59.64,59.91,23200.0,52.787,52.9461,52.7075,52.9461,23200.0
2006-08-18 11:40:00,59.91,59.91,59.82,59.82,12400.0,52.9461,52.9461,52.8666,52.8666,12400.0
2006-08-18 11:50:00,59.82,59.85,59.71,59.79,14000.0,52.8666,52.8931,52.7693,52.84,14000.0
2006-08-18 12:00:00,59.78,59.8,59.7,59.8,13300.0,52.8312,52.8489,52.7605,52.8489,13300.0
2006-08-18 12:10:00,59.8,59.91,59.75,59.91,12400.0,52.8489,52.9461,52.8047,52.9461,12400.0
2006-08-18 12:20:00,59.91,60.04,59.91,60.04,15900.0,52.9461,53.061,52.9461,53.061,15900.0
2006-08-18 12:30:00,60.04,60.04,59.86,59.91,11100.0,53.061,53.061,52.9019,52.9461,11100.0
2006-08-18 12:40:00,59.91,60.0,59.82,59.84,20500.0,52.9461,53.0256,52.8666,52.8842,20500.0
2006-08-18 12:50:00,59.83,59.9,59.7,59.74,23600.0,52.8754,52.9373,52.7605,52.7959,23600.0
2006-08-18 13:00:00,59.74,59.9,59.7,59.9,31000.0,52.7959,52.9373,52.7605,52.9373,31000.0
2006-08-18 13:10:00,59.9,59.9,59.78,59.84,22300.0,52.9373,52.9373,52.8312,52.8842,22300.0
2006-08-18 13:20:00,59.8,59.95,59.79,59.8,9800.0,52.8489,52.9814,52.84,52.8489,9800.0
2006-08-18 13:30:00,59.84,60.08,59.84,60.08,14300.0,52.8842,53.0963,52.8842,53.0963,14300.0
2006-08-18 13:40:00,60.07,60.07,59.93,59.94,15200.0,53.0875,53.0875,52.9638,52.9726,15200.0
2006-08-18 13:50:00,59.94,59.97,59.92,59.94,5400.0,52.9726,52.9991,52.9549,52.9726,5400.0
2006-08-18 14:00:00,59.94,59.95,59.87,59.95,8900.0,52.9726,52.9814,52.9107,52.9814,8900.0
2006-08-18 14:10:00,59.95,60.05,59.95,59.95,24600.0,52.9814,53.0698,52.9814,52.9814,24600.0
2006-08-18 14:20:00,59.95,60.02,59.91,60.02,10000.0,52.9814,53.0433,52.9461,53.0433,10000.0
2006-08-18 14:30:00,60.02,60.05,59.91,60.0,11000.0,53.0433,53.0698,52.9461,53.0256,11000.0
2006-08-18 14:40:00,60.0,60.01,59.97,60.0,8200.0,53.0256,53.0345,52.9991,53.0256,8200.0
2006-08-18 14:50:00,60.0,60.01,59.96,59.96,26900.0,53.0256,53.0345,52.9903,52.9903,26900.0
2006-08-18 15:00:00,59.97,60.05,59.96,60.05,21400.0,52.9991,53.0698,52.9903,53.0698,21400.0
2006-08-18 15:10:00,60.05,60.09,59.97,60.02,14100.0,53.0698,53.1052,52.9991,53.0433,14100.0
2006-08-18 15:20:00,60.03,60.04,59.93,59.99,20300.0,53.0521,53.061,52.9638,53.0168,20300.0
2006-08-18 15:30:00,60.0,60.05,59.99,60.02,20200.0,53.0256,53.0698,53.0168,53.0433,20200.0
2006-08-18 15:40:00,60.02,60.04,59.96,60.01,27900.0,53.0433,53.061,52.9903,53.0345,27900.0
2006-08-18 15:50:00,60.01,60.01,59.95,59.99,35500.0,53.0345,53.0345,52.9814,53.0168,35500.0
2006-08-21 09:30:00,60.04,60.69,59.82,60.52,56800.0,53.061,53.6354,52.8666,53.4852,56800.0
2006-08-21 09:40:00,60.48,60.48,60.22,60.39,13900.0,53.4498,53.4498,53.2201,53.3703,13900.0
2006-08-21 09:50:00,60.46,60.46,60.0,60.0,13300.0,53.4322,53.4322,53.0256,53.0256,13300.0
2006-08-21 10:00:00,59.98,60.42,59.98,60.42,25200.0,53.008,53.3968,53.008,53.3968,25200.0
2006-08-21 10:10:00,60.45,60.94,60.45,60.92,37200.0,53.4233,53.8564,53.4233,53.8387,37200.0
2006-08-21 10:20:00,60.89,61.05,60.89,60.94,38700.0,53.8122,53.9536,53.8122,53.8564,38700.0
2006-08-21 10:30:00,60.95,60.97,60.85,60.97,33200.0,53.8652,53.8829,53.7768,53.8829,33200.0
2006-08-21 10:40:00,60.95,61.05,60.85,60.98,34700.0,53.8652,53.9536,53.7768,53.8917,34700.0
2006-08-21 10:50:00,60.98,61.05,60.91,60.96,30300.0,53.8917,53.9536,53.8299,53.874,30300.0
2006-08-21 11:00:00,60.97,61.03,60.94,60.96,23700.0,53.8829,53.9359,53.8564,53.874,23700.0
2006-08-21 11:10:00,60.97,61.04,60.9,61.04,24500.0,53.8829,53.9447,53.821,53.9447,24500.0
2006-08-21 11:20:00,61.04,61.08,60.96,61.04,25200.0,53.9447,53.9801,53.874,53.9447,25200.0
2006-08-21 11:30:00,61.05,61.3,61.04,61.12,72500.0,53.9536,54.1745,53.9447,54.0154,72500.0
2006-08-21 11:40:00,61.1,61.13,60.98,61.06,35000.0,53.9978,54.0243,53.8917,53.9624,35000.0
2006-08-21 11:50:00,61.09,61.12,61.03,61.07,27200.0,53.9889,54.0154,53.9359,53.9713,27200.0
2006-08-21 12:00:00,61.08,61.15,61.05,61.13,33700.0,53.9801,54.042,53.9536,54.0243,33700.0
2006-08-21 12:10:00,61.14,61.28,61.06,61.09,27500.0,54.0331,54.1568,53.9624,53.9889,27500.0
2006-08-21 12:20:00,61.09,61.16,61.07,61.15,19800.0,53.9889,54.0508,53.9713,54.042,19800.0
2006-08-21 12:30:00,61.12,61.15,61.02,61.05,23100.0,54.0154,54.042,53.9271,53.9536,23100.0
2006-08-21 12:40:00,61.04,61.11,61.04,61.06,24600.0,53.9447,54.0066,53.9447,53.9624,24600.0
2006-08-21 12:50:00,61.1,61.1,61.01,61.03,17700.0,53.9978,53.9978,53.9182,53.9359,17700.0
2006-08-21 13:00:00,61.04,61.1,60.99,61.1,19400.0,53.9447,53.9978,53.9006,53.9978,19400.0
2006-08-21 13:10:00,61.1,61.14,61.02,61.02,16600.0,53.9978,54.0331,53.9271,53.9271,16600.0
2006-08-21 13:20:00,61.02,61.08,60.8,60.86,30600.0,53.9271,53.9801,53.7326,53.7857,30600.0
2006-08-21 13:30:00,60.84,60.96,60.83,60.89,22900.0,53.768,53.874,53.7592,53.8122,22900.0
2006-08-21 13:40:00,60.9,60.9,60.79,60.82,17500.0,53.821,53.821,53.7238,53.7503,17500.0
2006-08-21 13:50:00,60.8,60.88,60.8,60.88,16400.0,53.7326,53.8033,53.7326,53.8033,16400.0
2006-08-21 14:00:00,60.87,60.89,60.8,60.84,23700.0,53.7945,53.8122,53.7326,53.768,23700.0
2006-08-21 14:10:00,60.84,60.92,60.74,60.81,23400.0,53.768,53.8387,53.6796,53.7415,23400.0
2006-08-21 14:20:00,60.81,61.0,60.8,61.0,16200.0,53.7415,53.9094,53.7326,53.9094,16200.0
2006-08-21 14:30:00,60.99,61.14,60.97,61.03,19200.0,53.9006,54.0331,53.8829,53.9359,19200.0
2006-08-21 14:40:00,61.06,61.06,60.88,60.98,19100.0,53.9624,53.9624,53.8033,53.8917,19100.0
2006-08-21 14:50:00,60.96,61.12,60.93,60.95,35100.0,53.874,54.0154,53.8475,53.8652,35100.0
2006-08-21 15:00:00,60.95,61.12,60.95,60.95,36200.0,53.8652,54.0154,53.8652,53.8652,36200.0
2006-08-21 15:10:00,60.95,61.08,60.91,61.03,29100.0,53.8652,53.9801,53.8299,53.9359,29100.0
2006-08-21 15:20:00,61.03,61.1,61.02,61.08,26700.0,53.9359,53.9978,53.9271,53.9801,26700.0
2006-08-21 15:30:00,61.08,61.1,60.91,61.06,68100.0,53.9801,53.9978,53.8299,53.9624,68100.0
2006-08-21 15:40:00,61.06,61.1,60.82,60.91,92300.0,53.9624,53.9978,53.7503,53.8299,92300.0
2006-08-21 15:50:00,60.91,61.09,60.78,61.09,178200.0,53.8299,53.9889,53.715,53.9889,178200.0
2006-08-22 09:30:00,61.11,61.68,61.09,61.4,50000.0,54.0066,54.5103,53.9889,54.2629,50000.0
2006-08-22 09:40:00,61.43,61.63,61.37,61.49,49600.0,54.2894,54.4662,54.2364,54.3424,49600.0
2006-08-22 09:50:00,61.52,61.95,61.52,61.69,136500.0,54.3689,54.749,54.3689,54.5192,136500.0
2006-08-22 10:00:00,61.76,61.78,61.4,61.48,58400.0,54.581,54.5987,54.2629,54.3336,58400.0
2006-08-22 10:10:00,61.48,61.63,61.45,61.48,42800.0,54.3336,54.4662,54.3071,54.3336,42800.0
2006-08-22 10:20:00,61.5,61.55,61.32,61.41,47600.0,54.3513,54.3955,54.1922,54.2717,47600.0
2006-08-22 10:30:00,61.41,61.59,61.37,61.37,83200.0,54.2717,54.4308,54.2364,54.2364,83200.0
2006-08-22 10:40:00,61.38,61.52,61.32,61.48,33800.0,54.2452,54.3689,54.1922,54.3336,33800.0
2006-08-22 10:50:00,61.48,61.49,61.22,61.49,37300.0,54.3336,54.3424,54.1038,54.3424,37300.0
2006-08-22 11:00:00,61.49,61.72,61.44,61.64,56600.0,54.3424,54.5457,54.2982,54.475,56600.0
2006-08-22 11:10:00,61.66,61.75,61.64,61.75,31300.0,54.4927,54.5722,54.475,54.5722,31300.0
2006-08-22 11:20:00,61.75,61.84,61.68,61.79,60000.0,54.5722,54.6517,54.5103,54.6076,60000.0
2006-08-22 11:30:00,61.79,61.83,61.7,61.7,36900.0,54.6076,54.6429,54.528,54.528,36900.0
2006-08-22 11:40:00,61.71,61.75,61.69,61.74,14800.0,54.5369,54.5722,54.5192,54.5634,14800.0
2006-08-22 11:50:00,61.75,61.75,61.6,61.71,19300.0,54.5722,54.5722,54.4396,54.5369,19300.0
2006-08-22 12:00:00,61.7,61.77,61.67,61.75,61700.0,54.528,54.5899,54.5015,54.5722,61700.0
2006-08-22 12:10:00,61.74,61.74,61.5,61.72,33400.0,54.5634,54.5634,54.3513,54.5457,33400.0
2006-08-22 12:20:00,61.73,61.84,61.7,61.78,22700.0,54.5545,54.6517,54.528,54.5987,22700.0
2006-08-22 12:30:00,61.8,61.84,61.75,61.83,20600.0,54.6164,54.6517,54.5722,54.6429,20600.0
2006-08-22 12:40:00,61.83,62.07,61.83,61.94,51800.0,54.6429,54.855,54.6429,54.7401,51800.0
2006-08-22 12:50:00,61.94,62.23,61.92,62.12,42500.0,54.7401,54.9964,54.7224,54.8992,42500.0
2006-08-22 13:00:00,62.1,62.11,61.99,62.01,52800.0,54.8815,54.8904,54.7843,54.802,52800.0
2006-08-22 13:10:00,62.02,62.16,61.93,61.98,32800.0,54.8108,54.9346,54.7313,54.7755,32800.0
2006-08-22 13:20:00,61.96,62.01,61.89,61.94,27900.0,54.7578,54.802,54.6959,54.7401,27900.0
2006-08-22 13:30:00,61.96,62.18,61.9,62.12,44900.0,54.7578,54.9522,54.7048,54.8992,44900.0
2006-08-22 13:40:00,62.09,62.11,62.0,62.07,52300.0,54.8727,54.8904,54.7931,54.855,52300.0
2006-08-22 13:50:00,62.07,62.14,62.05,62.09,28800.0,54.855,54.9169,54.8373,54.8727,28800.0
2006-08-22 14:00:00,62.05,62.09,61.96,62.02,59700.0,54.8373,54.8727,54.7578,54.8108,59700.0
2006-08-22 14:10:00,62.02,62.07,61.88,61.9,54500.0,54.8108,54.855,54.6871,54.7048,54500.0
2006-08-22 14:20:00,61.9,61.98,61.9,61.93,28200.0,54.7048,54.7755,54.7048,54.7313,28200.0
2006-08-22 14:30:00,61.92,62.05,61.82,61.9,173100.0,54.7224,54.8373,54.6341,54.7048,173100.0
2006-08-22 14:40:00,61.88,61.93,61.8,61.84,73700.0,54.6871,54.7313,54.6164,54.6517,73700.0
2006-08-22 14:50:00,61.86,62.02,61.85,62.02,36100.0,54.6694,54.8108,54.6606,54.8108,36100.0
2006-08-22 15:00:00,62.02,62.1,61.8,61.83,64000.0,54.8108,54.8815,54.6164,54.6429,64000.0
2006-08-22 15:10:00,61.85,62.02,61.84,61.96,155400.0,54.6606,54.8108,54.6517,54.7578,155400.0
2006-08-22 15:20:00,61.95,62.0,61.91,61.92,44200.0,54.749,54.7931,54.7136,54.7224,44200.0
2006-08-22 15:30:00,61.95,62.04,61.89,61.91,43200.0,54.749,54.8285,54.6959,54.7136,43200.0
2006-08-22 15:40:00,61.92,61.98,61.7,61.8,91200.0,54.7224,54.7755,54.528,54.6164,91200.0
2006-08-22 15:50:00,61.8,61.81,61.73,61.8,98600.0,54.6164,54.6252,54.5545,54.6164,98600.0
2006-08-23 09:30:00,61.58,62.0,61.58,61.77,53100.0,54.422,54.7931,54.422,54.5899,53100.0
2006-08-23 09:40:00,61.76,61.82,61.22,61.22,53400.0,54.581,54.6341,54.1038,54.1038,53400.0
2006-08-23 09:50:00,61.2,61.2,60.91,61.19,66200.0,54.0861,54.0861,53.8299,54.0773,66200.0
2006-08-23 10:00:00,61.19,61.19,61.05,61.15,125700.0,54.0773,54.0773,53.9536,54.042,125700.0
2006-08-23 10:10:00,61.15,61.15,60.81,61.06,57400.0,54.042,54.042,53.7415,53.9624,57400.0
2006-08-23 10:20:00,61.08,61.13,60.86,61.02,27300.0,53.9801,54.0243,53.7857,53.9271,27300.0
2006-08-23 10:30:00,61.01,61.08,60.89,61.06,38500.0,53.9182,53.9801,53.8122,53.9624,38500.0
2006-08-23 10:40:00,61.09,61.15,60.83,60.9,34100.0,53.9889,54.042,53.7592,53.821,34100.0
2006-08-23 10:50:00,60.9,61.05,60.89,60.98,37500.0,53.821,53.9536,53.8122,53.8917,37500.0
2006-08-23 11:00:00,60.93,60.96,60.7,60.78,41700.0,53.8475,53.874,53.6443,53.715,41700.0
2006-08-23 11:10:00,60.75,61.04,60.75,60.95,91500.0,53.6884,53.9447,53.6884,53.8652,91500.0
2006-08-23 11:20:00,60.93,61.02,60.85,60.99,50600.0,53.8475,53.9271,53.7768,53.9006,50600.0
2006-08-23 11:30:00,60.98,60.98,60.8,60.92,10600.0,53.8917,53.8917,53.7326,53.8387,10600.0
2006-08-23 11:40:00,60.9,60.98,60.86,60.97,25000.0,53.821,53.8917,53.7857,53.8829,25000.0
2006-08-23 11:50:00,60.97,60.97,60.91,60.91,9900.0,53.8829,53.8829,53.8299,53.8299,9900.0
2006-08-23 12:00:00,60.89,60.98,60.89,60.9,14500.0,53.8122,53.8917,53.8122,53.821,14500.0
2006-08-23 12:10:00,60.91,60.96,60.87,60.87,9800.0,53.8299,53.874,53.7945,53.7945,9800.0
2006-08-23 12:20:00,60.86,60.92,60.82,60.89,26800.0,53.7857,53.8387,53.7503,53.8122,26800.0
2006-08-23 12:30:00,60.89,60.94,60.76,60.87,42200.0,53.8122,53.8564,53.6973,53.7945,42200.0
2006-08-23 12:40:00,60.87,60.88,60.77,60.83,25300.0,53.7945,53.8033,53.7061,53.7592,25300.0
2006-08-23 12:50:00,60.82,60.9,60.79,60.79,16400.0,53.7503,53.821,53.7238,53.7238,16400.0
2006-08-23 13:00:00,60.81,60.93,60.78,60.89,76700.0,53.7415,53.8475,53.715,53.8122,76700.0
2006-08-23 13:10:00,60.89,60.98,60.76,60.81,74500.0,53.8122,53.8917,53.6973,53.7415,74500.0
2006-08-23 13:20:00,60.82,60.92,60.76,60.89,28500.0,53.7503,53.8387,53.6973,53.8122,28500.0
2006-08-23 13:30:00,60.89,60.96,60.87,60.94,38500.0,53.8122,53.874,53.7945,53.8564,38500.0
2006-08-23 13:40:00,60.94,60.96,60.81,60.81,27000.0,53.8564,53.874,53.7415,53.7415,27000.0
2006-08-23 13:50:00,60.8,60.89,60.77,60.87,7700.0,53.7326,53.8122,53.7061,53.7945,7700.0
2006-08-23 14:00:00,60.87,60.89,60.81,60.85,67500.0,53.7945,53.8122,53.7415,53.7768,67500.0
2006-08-23 14:10:00,60.85,60.87,60.76,60.8,25000.0,53.7768,53.7945,53.6973,53.7326,25000.0
2006-08-23 14:20:00,60.8,60.84,60.69,60.75,37400.0,53.7326,53.768,53.6354,53.6884,37400.0
2006-08-23 14:30:00,60.71,60.74,60.61,60.69,13200.0,53.6531,53.6796,53.5647,53.6354,13200.0
2006-08-23 14:40:00,60.62,60.85,60.6,60.84,63700.0,53.5736,53.7768,53.5559,53.768,63700.0
2006-08-23 14:50:00,60.84,60.87,60.79,60.82,72900.0,53.768,53.7945,53.7238,53.7503,72900.0
2006-08-23 15:00:00,60.85,60.86,60.65,60.69,24500.0,53.7768,53.7857,53.6001,53.6354,24500.0
2006-08-23 15:10:00,60.66,60.75,60.58,60.7,42200.0,53.6089,53.6884,53.5382,53.6443,42200.0
2006-08-23 15:20:00,60.67,60.72,60.61,60.72,24500.0,53.6177,53.6619,53.5647,53.6619,24500.0
2006-08-23 15:30:00,60.73,60.79,60.6,60.77,58200.0,53.6708,53.7238,53.5559,53.7061,58200.0
2006-08-23 15:40:00,60.75,61.01,60.75,60.87,35000.0,53.6884,53.9182,53.6884,53.7945,35000.0
2006-08-23 15:50:00,60.88,61.02,60.88,60.97,34500.0,53.8033,53.9271,53.8033,53.8829,34500.0
2006-08-24 09:30:00,60.75,61.3,60.55,61.18,67200.0,53.6884,54.1745,53.5117,54.0685,67200.0
2006-08-24 09:40:00,61.25,61.3,61.01,61.01,22400.0,54.1303,54.1745,53.9182,53.9182,22400.0
2006-08-24 09:50:00,61.03,61.24,60.89,61.24,24900.0,53.9359,54.1215,53.8122,54.1215,24900.0
2006-08-24 10:00:00,61.21,61.26,61.1,61.26,18400.0,54.095,54.1392,53.9978,54.1392,18400.0
2006-08-24 10:10:00,61.28,61.31,61.18,61.3,27300.0,54.1568,54.1834,54.0685,54.1745,27300.0
2006-08-24 10:20:00,61.3,61.4,61.15,61.2,27500.0,54.1745,54.2629,54.042,54.0861,27500.0
2006-08-24 10:30:00,61.15,61.19,61.05,61.05,16400.0,54.042,54.0773,53.9536,53.9536,16400.0
2006-08-24 10:40:00,61.05,61.15,60.91,60.93,57900.0,53.9536,54.042,53.8299,53.8475,57900.0
2006-08-24 10:50:00,60.91,61.01,60.91,60.95,54500.0,53.8299,53.9182,53.8299,53.8652,54500.0
2006-08-24 11:00:00,60.93,60.93,60.74,60.78,35100.0,53.8475,53.8475,53.6796,53.715,35100.0
2006-08-24 11:10:00,60.79,60.92,60.74,60.91,30700.0,53.7238,53.8387,53.6796,53.8299,30700.0
2006-08-24 11:20:00,60.92,61.15,60.89,61.12,18900.0,53.8387,54.042,53.8122,54.0154,18900.0
2006-08-24 11:30:00,61.11,61.41,61.1,61.41,42500.0,54.0066,54.2717,53.9978,54.2717,42500.0
2006-08-24 11:40:00,61.39,61.48,61.34,61.34,20800.0,54.2541,54.3336,54.2099,54.2099,20800.0
2006-08-24 11:50:00,61.32,61.43,61.27,61.4,7100.0,54.1922,54.2894,54.148,54.2629,7100.0
2006-08-24 12:00:00,61.4,61.41,61.2,61.25,13500.0,54.2629,54.2717,54.0861,54.1303,13500.0
2006-08-24 12:10:00,61.27,61.27,61.07,61.23,14500.0,54.148,54.148,53.9713,54.1127,14500.0
2006-08-24 12:20:00,61.25,61.26,61.15,61.19,8900.0,54.1303,54.1392,54.042,54.0773,8900.0
2006-08-24 12:30:00,61.19,61.2,61.07,61.17,19600.0,54.0773,54.0861,53.9713,54.0596,19600.0
2006-08-24 12:40:00,61.14,61.15,61.04,61.05,7200.0,54.0331,54.042,53.9447,53.9536,7200.0
2006-08-24 12:50:00,61.04,61.1,60.99,61.07,9900.0,53.9447,53.9978,53.9006,53.9713,9900.0
2006-08-24 13:00:00,61.06,61.15,61.03,61.14,10800.0,53.9624,54.042,53.9359,54.0331,10800.0
2006-08-24 13:10:00,61.14,61.35,61.14,61.35,7600.0,54.0331,54.2187,54.0331,54.2187,7600.0
2006-08-24 13:20:00,61.35,61.47,61.35,61.47,14100.0,54.2187,54.3248,54.2187,54.3248,14100.0
2006-08-24 13:30:00,61.47,61.5,61.32,61.35,28900.0,54.3248,54.3513,54.1922,54.2187,28900.0
2006-08-24 13:40:00,61.34,61.42,61.33,61.39,16700.0,54.2099,54.2806,54.201,54.2541,16700.0
2006-08-24 13:50:00,61.39,61.47,61.39,61.47,8200.0,54.2541,54.3248,54.2541,54.3248,8200.0
2006-08-24 14:00:00,61.45,61.46,61.4,61.45,18500.0,54.3071,54.3159,54.2629,54.3071,18500.0
2006-08-24 14:10:00,61.46,61.46,61.4,61.44,29600.0,54.3159,54.3159,54.2629,54.2982,29600.0
2006-08-24 14:20:00,61.45,61.46,61.34,61.36,22500.0,54.3071,54.3159,54.2099,54.2275,22500.0
2006-08-24 14:30:00,61.36,61.47,61.36,61.44,11600.0,54.2275,54.3248,54.2275,54.2982,11600.0
2006-08-24 14:40:00,61.46,61.47,61.29,61.29,9000.0,54.3159,54.3248,54.1657,54.1657,9000.0
2006-08-24 14:50:00,61.3,61.33,61.28,61.3,16100.0,54.1745,54.201,54.1568,54.1745,16100.0
2006-08-24 15:00:00,61.3,61.4,61.27,61.38,23300.0,54.1745,54.2629,54.148,54.2452,23300.0
2006-08-24 15:10:00,61.38,61.44,61.36,61.4,23700.0,54.2452,54.2982,54.2275,54.2629,23700.0
2006-08-24 15:20:00,61.37,61.4,61.34,61.4,23800.0,54.2364,54.2629,54.2099,54.2629,23800.0
2006-08-24 15:30:00,61.4,61.4,61.33,61.4,37600.0,54.2629,54.2629,54.201,54.2629,37600.0
2006-08-24 15:40:00,61.4,61.45,61.3,61.37,26000.0,54.2629,54.3071,54.1745,54.2364,26000.0
2006-08-24 15:50:00,61.37,61.45,61.37,61.44,33000.0,54.2364,54.3071,54.2364,54.2982,33000.0
2006-08-25 09:30:00,61.41,61.41,60.62,60.62,21500.0,54.2717,54.2717,53.5736,53.5736,21500.0
2006-08-25 09:40:00,60.64,61.07,60.64,61.07,27900.0,53.5912,53.9713,53.5912,53.9713,27900.0
2006-08-25 09:50:00,61.09,61.36,61.05,61.15,33800.0,53.9889,54.2275,53.9536,54.042,33800.0
2006-08-25 10:00:00,61.14,61.18,60.9,60.92,27500.0,54.0331,54.0685,53.821,53.8387,27500.0
2006-08-25 10:10:00,60.89,60.97,60.88,60.91,12000.0,53.8122,53.8829,53.8033,53.8299,12000.0
2006-08-25 10:20:00,60.9,60.99,60.89,60.91,11400.0,53.821,53.9006,53.8122,53.8299,11400.0
2006-08-25 10:30:00,60.93,61.11,60.88,61.0,25000.0,53.8475,54.0066,53.8033,53.9094,25000.0
2006-08-25 10:40:00,61.0,61.05,60.99,61.02,19400.0,53.9094,53.9536,53.9006,53.9271,19400.0
2006-08-25 10:50:00,61.04,61.05,60.95,60.99,14800.0,53.9447,53.9536,53.8652,53.9006,14800.0
2006-08-25 11:00:00,60.95,61.05,60.91,60.93,19000.0,53.8652,53.9536,53.8299,53.8475,19000.0
2006-08-25 11:10:00,60.89,61.04,60.84,61.02,12200.0,53.8122,53.9447,53.768,53.9271,12200.0
2006-08-25 11:20:00,61.0,61.02,60.98,61.0,15300.0,53.9094,53.9271,53.8917,53.9094,15300.0
2006-08-25 11:30:00,61.0,61.02,60.92,60.98,35000.0,53.9094,53.9271,53.8387,53.8917,35000.0
2006-08-25 11:40:00,60.96,60.98,60.92,60.96,6900.0,53.874,53.8917,53.8387,53.874,6900.0
2006-08-25 11:50:00,60.94,60.95,60.84,60.93,12100.0,53.8564,53.8652,53.768,53.8475,12100.0
2006-08-25 12:00:00,60.94,60.98,60.92,60.98,5900.0,53.8564,53.8917,53.8387,53.8917,5900.0
2006-08-25 12:10:00,60.95,60.96,60.82,60.82,6100.0,53.8652,53.874,53.7503,53.7503,6100.0
2006-08-25 12:20:00,60.79,60.9,60.75,60.9,9000.0,53.7238,53.821,53.6884,53.821,9000.0
2006-08-25 12:30:00,60.93,60.98,60.92,60.95,15300.0,53.8475,53.8917,53.8387,53.8652,15300.0
2006-08-25 12:40:00,60.95,60.98,60.94,60.98,12500.0,53.8652,53.8917,53.8564,53.8917,12500.0
2006-08-25 12:50:00,60.96,60.98,60.94,60.96,10100.0,53.874,53.8917,53.8564,53.874,10100.0
2006-08-25 13:00:00,60.96,60.97,60.93,60.94,9600.0,53.874,53.8829,53.8475,53.8564,9600.0
2006-08-25 13:10:00,60.94,60.99,60.92,60.99,7900.0,53.8564,53.9006,53.8387,53.9006,7900.0
2006-08-25 13:20:00,60.99,61.03,60.97,60.97,10300.0,53.9006,53.9359,53.8829,53.8829,10300.0
2006-08-25 13:30:00,60.96,61.01,60.95,60.95,9000.0,53.874,53.9182,53.8652,53.8652,9000.0
2006-08-25 13:40:00,60.95,60.98,60.95,60.98,9000.0,53.8652,53.8917,53.8652,53.8917,9000.0
2006-08-25 13:50:00,60.98,61.0,60.95,60.99,5800.0,53.8917,53.9094,53.8652,53.9006,5800.0
2006-08-25 14:00:00,60.99,61.04,60.96,60.96,8500.0,53.9006,53.9447,53.874,53.874,8500.0
2006-08-25 14:10:00,60.96,60.97,60.85,60.94,10500.0,53.874,53.8829,53.7768,53.8564,10500.0
2006-08-25 14:20:00,60.94,60.99,60.92,60.98,9800.0,53.8564,53.9006,53.8387,53.8917,9800.0
2006-08-25 14:30:00,60.99,61.03,60.95,60.96,12400.0,53.9006,53.9359,53.8652,53.874,12400.0
2006-08-25 14:40:00,60.96,61.01,60.94,60.98,11400.0,53.874,53.9182,53.8564,53.8917,11400.0
2006-08-25 14:50:00,60.98,61.0,60.92,60.97,17000.0,53.8917,53.9094,53.8387,53.8829,17000.0
2006-08-25 15:00:00,60.99,61.04,60.98,60.99,13800.0,53.9006,53.9447,53.8917,53.9006,13800.0
2006-08-25 15:10:00,60.97,61.04,60.93,60.98,30500.0,53.8829,53.9447,53.8475,53.8917,30500.0
2006-08-25 15:20:00,60.98,61.0,60.94,61.0,16200.0,53.8917,53.9094,53.8564,53.9094,16200.0
2006-08-25 15:30:00,61.0,61.03,60.98,61.01,19400.0,53.9094,53.9359,53.8917,53.9182,19400.0
2006-08-25 15:40:00,61.01,61.02,60.92,60.94,20700.0,53.9182,53.9271,53.8387,53.8564,20700.0
2006-08-25 15:50:00,60.94,60.97,60.86,60.96,46500.0,53.8564,53.8829,53.7857,53.874,46500.0
2006-08-28 09:30:00,60.99,61.21,60.98,61.13,15000.0,53.9006,54.095,53.8917,54.0243,15000.0
2006-08-28 09:40:00,61.18,61.18,60.75,60.96,25800.0,54.0685,54.0685,53.6884,53.874,25800.0
2006-08-28 09:50:00,61.0,61.0,60.76,60.8,27700.0,53.9094,53.9094,53.6973,53.7326,27700.0
2006-08-28 10:00:00,60.84,60.9,60.79,60.87,16800.0,53.768,53.821,53.7238,53.7945,16800.0
2006-08-28 10:10:00,60.85,60.92,60.83,60.86,12000.0,53.7768,53.8387,53.7592,53.7857,12000.0
2006-08-28 10:20:00,60.86,61.0,60.86,60.99,27700.0,53.7857,53.9094,53.7857,53.9006,27700.0
2006-08-28 10:30:00,60.99,61.05,60.97,61.02,32600.0,53.9006,53.9536,53.8829,53.9271,32600.0
2006-08-28 10:40:00,61.04,61.05,60.95,61.0,16300.0,53.9447,53.9536,53.8652,53.9094,16300.0
2006-08-28 10:50:00,61.0,61.05,60.96,60.99,21500.0,53.9094,53.9536,53.874,53.9006,21500.0
2006-08-28 11:00:00,60.99,60.99,60.91,60.92,29300.0,53.9006,53.9006,53.8299,53.8387,29300.0
2006-08-28 11:10:00,60.92,61.05,60.91,61.04,17600.0,53.8387,53.9536,53.8299,53.9447,17600.0
2006-08-28 11:20:00,61.04,61.05,61.0,61.05,15800.0,53.9447,53.9536,53.9094,53.9536,15800.0
2006-08-28 11:30:00,61.06,61.11,61.0,61.09,15500.0,53.9624,54.0066,53.9094,53.9889,15500.0
2006-08-28 11:40:00,61.07,61.21,61.06,61.19,15900.0,53.9713,54.095,53.9624,54.0773,15900.0
2006-08-28 11:50:00,61.21,61.36,61.2,61.36,14600.0,54.095,54.2275,54.0861,54.2275,14600.0
2006-08-28 12:00:00,61.36,61.45,61.35,61.4,16100.0,54.2275,54.3071,54.2187,54.2629,16100.0
2006-08-28 12:10:00,61.41,61.45,61.38,61.45,16200.0,54.2717,54.3071,54.2452,54.3071,16200.0
2006-08-28 12:20:00,61.45,61.45,61.27,61.44,21300.0,54.3071,54.3071,54.148,54.2982,21300.0
2006-08-28 12:30:00,61.45,61.45,61.39,61.45,18700.0,54.3071,54.3071,54.2541,54.3071,18700.0
2006-08-28 12:40:00,61.45,61.45,61.42,61.45,14200.0,54.3071,54.3071,54.2806,54.3071,14200.0
2006-08-28 12:50:00,61.45,61.5,61.44,61.49,10800.0,54.3071,54.3513,54.2982,54.3424,10800.0
2006-08-28 13:00:00,61.49,61.5,61.41,61.48,8800.0,54.3424,54.3513,54.2717,54.3336,8800.0
2006-08-28 13:10:00,61.39,61.44,61.37,61.41,19300.0,54.2541,54.2982,54.2364,54.2717,19300.0
2006-08-28 13:20:00,61.39,61.45,61.39,61.41,15000.0,54.2541,54.3071,54.2541,54.2717,15000.0
2006-08-28 13:30:00,61.45,61.45,61.39,61.4,4800.0,54.3071,54.3071,54.2541,54.2629,4800.0
2006-08-28 13:40:00,61.41,61.45,61.38,61.43,10800.0,54.2717,54.3071,54.2452,54.2894,10800.0
2006-08-28 13:50:00,61.45,61.45,61.4,61.45,18000.0,54.3071,54.3071,54.2629,54.3071,18000.0
2006-08-28 14:00:00,61.44,61.45,61.35,61.35,10800.0,54.2982,54.3071,54.2187,54.2187,10800.0
2006-08-28 14:10:00,61.39,61.44,61.33,61.33,11700.0,54.2541,54.2982,54.201,54.201,11700.0
2006-08-28 14:20:00,61.38,61.38,61.23,61.25,19800.0,54.2452,54.2452,54.1127,54.1303,19800.0
2006-08-28 14:30:00,61.23,61.27,61.2,61.2,12200.0,54.1127,54.148,54.0861,54.0861,12200.0
2006-08-28 14:40:00,61.18,61.18,61.07,61.13,25100.0,54.0685,54.0685,53.9713,54.0243,25100.0
2006-08-28 14:50:00,61.14,61.35,61.13,61.35,17400.0,54.0331,54.2187,54.0243,54.2187,17400.0
2006-08-28 15:00:00,61.35,61.45,61.35,61.45,14500.0,54.2187,54.3071,54.2187,54.3071,14500.0
2006-08-28 15:10:00,61.45,61.45,61.42,61.44,8400.0,54.3071,54.3071,54.2806,54.2982,8400.0
2006-08-28 15:20:00,61.44,61.46,61.42,61.46,21600.0,54.2982,54.3159,54.2806,54.3159,21600.0
2006-08-28 15:30:00,61.46,61.46,61.3,61.35,13800.0,54.3159,54.3159,54.1745,54.2187,13800.0
2006-08-28 15:40:00,61.35,61.38,61.24,61.35,14200.0,54.2187,54.2452,54.1215,54.2187,14200.0
2006-08-28 15:50:00,61.35,61.37,61.29,61.35,25800.0,54.2187,54.2364,54.1657,54.2187,25800.0
2006-08-29 09:30:00,61.5,61.63,61.46,61.59,19000.0,54.3513,54.4662,54.3159,54.4308,19000.0
2006-08-29 09:40:00,61.59,61.69,61.59,61.65,18400.0,54.4308,54.5192,54.4308,54.4838,18400.0
2006-08-29 09:50:00,61.65,61.72,61.36,61.44,59800.0,54.4838,54.5457,54.2275,54.2982,59800.0
2006-08-29 10:00:00,61.45,61.64,61.41,61.47,81300.0,54.3071,54.475,54.2717,54.3248,81300.0
2006-08-29 10:10:00,61.46,61.51,61.41,61.49,38700.0,54.3159,54.3601,54.2717,54.3424,38700.0
2006-08-29 10:20:00,61.48,61.51,61.35,61.35,59600.0,54.3336,54.3601,54.2187,54.2187,59600.0
2006-08-29 10:30:00,61.35,61.42,61.26,61.38,52500.0,54.2187,54.2806,54.1392,54.2452,52500.0
2006-08-29 10:40:00,61.38,61.4,61.34,61.34,12600.0,54.2452,54.2629,54.2099,54.2099,12600.0
2006-08-29 10:50:00,61.33,61.34,61.2,61.24,23400.0,54.201,54.2099,54.0861,54.1215,23400.0
2006-08-29 11:00:00,61.24,61.25,61.21,61.25,17700.0,54.1215,54.1303,54.095,54.1303,17700.0
2006-08-29 11:10:00,61.22,61.25,61.22,61.22,23600.0,54.1038,54.1303,54.1038,54.1038,23600.0
2006-08-29 11:20:00,61.21,61.35,61.1,61.35,28200.0,54.095,54.2187,53.9978,54.2187,28200.0
2006-08-29 11:30:00,61.35,61.42,61.3,61.42,22800.0,54.2187,54.2806,54.1745,54.2806,22800.0
2006-08-29 11:40:00,61.44,61.51,61.34,61.36,9600.0,54.2982,54.3601,54.2099,54.2275,9600.0
2006-08-29 11:50:00,61.34,61.37,61.22,61.22,16100.0,54.2099,54.2364,54.1038,54.1038,16100.0
2006-08-29 12:00:00,61.24,61.25,61.12,61.2,14200.0,54.1215,54.1303,54.0154,54.0861,14200.0
2006-08-29 12:10:00,61.22,61.26,61.18,61.23,26500.0,54.1038,54.1392,54.0685,54.1127,26500.0
2006-08-29 12:20:00,61.22,61.24,61.16,61.18,13400.0,54.1038,54.1215,54.0508,54.0685,13400.0
2006-08-29 12:30:00,61.17,61.29,61.13,61.28,10200.0,54.0596,54.1657,54.0243,54.1568,10200.0
2006-08-29 12:40:00,61.28,61.38,61.27,61.36,11000.0,54.1568,54.2452,54.148,54.2275,11000.0
2006-08-29 12:50:00,61.38,61.45,61.37,61.44,4300.0,54.2452,54.3071,54.2364,54.2982,4300.0
2006-08-29 13:00:00,61.43,61.44,61.4,61.42,9400.0,54.2894,54.2982,54.2629,54.2806,9400.0
2006-08-29 13:10:00,61.43,61.43,61.36,61.39,4500.0,54.2894,54.2894,54.2275,54.2541,4500.0
2006-08-29 13:20:00,61.38,61.38,61.34,61.34,4900.0,54.2452,54.2452,54.2099,54.2099,4900.0
2006-08-29 13:30:00,61.36,61.37,61.34,61.36,8600.0,54.2275,54.2364,54.2099,54.2275,8600.0
2006-08-29 13:40:00,61.35,61.44,61.31,61.44,17900.0,54.2187,54.2982,54.1834,54.2982,17900.0
2006-08-29 13:50:00,61.42,61.45,61.39,61.41,6900.0,54.2806,54.3071,54.2541,54.2717,6900.0
2006-08-29 14:00:00,61.4,61.45,61.32,61.4,25400.0,54.2629,54.3071,54.1922,54.2629,25400.0
2006-08-29 14:10:00,61.39,61.5,61.37,61.48,73200.0,54.2541,54.3513,54.2364,54.3336,73200.0
2006-08-29 14:20:00,61.49,61.55,61.4,61.55,18600.0,54.3424,54.3955,54.2629,54.3955,18600.0
2006-08-29 14:30:00,61.6,61.6,61.41,61.42,34300.0,54.4396,54.4396,54.2717,54.2806,34300.0
2006-08-29 14:40:00,61.43,61.51,61.39,61.41,7600.0,54.2894,54.3601,54.2541,54.2717,7600.0
2006-08-29 14:50:00,61.42,61.52,61.39,61.5,7600.0,54.2806,54.3689,54.2541,54.3513,7600.0
2006-08-29 15:00:00,61.5,61.56,61.42,61.48,34400.0,54.3513,54.4043,54.2806,54.3336,34400.0
2006-08-29 15:10:00,61.48,61.48,61.33,61.4,18700.0,54.3336,54.3336,54.201,54.2629,18700.0
2006-08-29 15:20:00,61.4,61.5,61.37,61.37,25600.0,54.2629,54.3513,54.2364,54.2364,25600.0
2006-08-29 15:30:00,61.38,61.45,61.38,61.42,39200.0,54.2452,54.3071,54.2452,54.2806,39200.0
2006-08-29 15:40:00,61.43,61.45,61.41,61.45,21300.0,54.2894,54.3071,54.2717,54.3071,21300.0
2006-08-29 15:50:00,61.45,61.45,61.42,61.45,20600.0,54.3071,54.3071,54.2806,54.3071,20600.0
2006-08-30 09:30:00,61.6,61.7,61.54,61.69,24600.0,54.4396,54.528,54.3866,54.5192,24600.0
2006-08-30 09:40:00,61.69,61.7,61.56,61.63,31400.0,54.5192,54.528,54.4043,54.4662,31400.0
2006-08-30 09:50:00,61.64,61.7,61.5,61.6,15200.0,54.475,54.528,54.3513,54.4396,15200.0
2006-08-30 10:00:00,61.59,61.7,61.59,61.67,21100.0,54.4308,54.528,54.4308,54.5015,21100.0
2006-08-30 10:10:00,61.65,61.7,61.65,61.69,23900.0,54.4838,54.528,54.4838,54.5192,23900.0
2006-08-30 10:20:00,61.69,61.97,61.66,61.92,38200.0,54.5192,54.7666,54.4927,54.7224,38200.0
2006-08-30 10:30:00,61.92,61.95,61.9,61.95,23500.0,54.7224,54.749,54.7048,54.749,23500.0
2006-08-30 10:40:00,61.94,61.95,61.86,61.86,43200.0,54.7401,54.749,54.6694,54.6694,43200.0
2006-08-30 10:50:00,61.85,61.86,61.64,61.7,22800.0,54.6606,54.6694,54.475,54.528,22800.0
2006-08-30 11:00:00,61.7,61.95,61.7,61.94,26500.0,54.528,54.749,54.528,54.7401,26500.0
2006-08-30 11:10:00,61.93,62.0,61.91,61.94,16200.0,54.7313,54.7931,54.7136,54.7401,16200.0
2006-08-30 11:20:00,61.92,61.98,61.89,61.98,9100.0,54.7224,54.7755,54.6959,54.7755,9100.0
2006-08-30 11:30:00,61.98,61.98,61.92,61.93,14300.0,54.7755,54.7755,54.7224,54.7313,14300.0
2006-08-30 11:40:00,61.94,61.96,61.89,61.91,8000.0,54.7401,54.7578,54.6959,54.7136,8000.0
2006-08-30 11:50:00,61.89,61.97,61.89,61.93,15800.0,54.6959,54.7666,54.6959,54.7313,15800.0
2006-08-30 12:00:00,61.94,61.98,61.92,61.93,9700.0,54.7401,54.7755,54.7224,54.7313,9700.0
2006-08-30 12:10:00,61.94,61.98,61.92,61.97,8400.0,54.7401,54.7755,54.7224,54.7666,8400.0
2006-08-30 12:20:00,61.98,61.98,61.95,61.98,17200.0,54.7755,54.7755,54.749,54.7755,17200.0
2006-08-30 12:30:00,61.98,61.98,61.92,61.96,17200.0,54.7755,54.7755,54.7224,54.7578,17200.0
2006-08-30 12:40:00,61.95,62.0,61.94,61.96,7600.0,54.749,54.7931,54.7401,54.7578,7600.0
2006-08-30 12:50:00,61.94,61.97,61.89,61.94,11800.0,54.7401,54.7666,54.6959,54.7401,11800.0
2006-08-30 13:00:00,61.94,61.98,61.9,61.98,10400.0,54.7401,54.7755,54.7048,54.7755,10400.0
2006-08-30 13:10:00,61.97,62.0,61.87,61.87,8300.0,54.7666,54.7931,54.6783,54.6783,8300.0
2006-08-30 13:20:00,61.92,61.92,61.88,61.9,5000.0,54.7224,54.7224,54.6871,54.7048,5000.0
2006-08-30 13:30:00,61.87,61.88,61.75,61.76,11700.0,54.6783,54.6871,54.5722,54.581,11700.0
2006-08-30 13:40:00,61.81,61.85,61.74,61.8,20400.0,54.6252,54.6606,54.5634,54.6164,20400.0
2006-08-30 13:50:00,61.81,61.83,61.62,61.62,84200.0,54.6252,54.6429,54.4573,54.4573,84200.0
2006-08-30 14:00:00,61.62,61.63,61.54,61.58,20100.0,54.4573,54.4662,54.3866,54.422,20100.0
2006-08-30 14:10:00,61.59,61.69,61.56,61.67,8900.0,54.4308,54.5192,54.4043,54.5015,8900.0
2006-08-30 14:20:00,61.68,61.75,61.65,61.65,11100.0,54.5103,54.5722,54.4838,54.4838,11100.0
2006-08-30 14:30:00,61.65,61.65,61.5,61.53,28000.0,54.4838,54.4838,54.3513,54.3778,28000.0
2006-08-30 14:40:00,61.52,61.52,61.44,61.45,15300.0,54.3689,54.3689,54.2982,54.3071,15300.0
2006-08-30 14:50:00,61.44,61.49,61.4,61.43,15200.0,54.2982,54.3424,54.2629,54.2894,15200.0
2006-08-30 15:00:00,61.35,61.52,61.35,61.52,23300.0,54.2187,54.3689,54.2187,54.3689,23300.0
2006-08-30 15:10:00,61.54,61.57,61.42,61.42,15300.0,54.3866,54.4131,54.2806,54.2806,15300.0
2006-08-30 15:20:00,61.42,61.46,61.38,61.45,10300.0,54.2806,54.3159,54.2452,54.3071,10300.0
2006-08-30 15:30:00,61.45,61.49,61.37,61.37,29900.0,54.3071,54.3424,54.2364,54.2364,29900.0
2006-08-30 15:40:00,61.33,61.45,61.31,61.45,36800.0,54.201,54.3071,54.1834,54.3071,36800.0
2006-08-30 15:50:00,61.45,61.49,61.4,61.4,35100.0,54.3071,54.3424,54.2629,54.2629,35100.0
2006-08-31 09:30:00,61.5,61.65,61.22,61.5,29700.0,54.3513,54.4838,54.1038,54.3513,29700.0
2006-08-31 09:40:00,61.5,61.5,61.18,61.22,21800.0,54.3513,54.3513,54.0685,54.1038,21800.0
2006-08-31 09:50:00,61.21,61.22,60.33,60.5,60500.0,54.095,54.1038,53.3173,53.4675,60500.0
2006-08-31 10:00:00,60.5,60.6,60.1,60.49,68500.0,53.4675,53.5559,53.114,53.4587,68500.0
2006-08-31 10:10:00,60.49,60.58,60.46,60.58,23400.0,53.4587,53.5382,53.4322,53.5382,23400.0
2006-08-31 10:20:00,60.57,60.67,60.5,60.52,66500.0,53.5294,53.6177,53.4675,53.4852,66500.0
2006-08-31 10:30:00,60.52,60.76,60.51,60.74,34400.0,53.4852,53.6973,53.4763,53.6796,34400.0
2006-08-31 10:40:00,60.76,60.81,60.5,60.55,28600.0,53.6973,53.7415,53.4675,53.5117,28600.0
2006-08-31 10:50:00,60.55,60.6,60.51,60.58,16700.0,53.5117,53.5559,53.4763,53.5382,16700.0
2006-08-31 11:00:00,60.6,60.6,60.55,60.58,22400.0,53.5559,53.5559,53.5117,53.5382,22400.0
2006-08-31 11:10:00,60.58,60.61,60.54,60.58,32000.0,53.5382,53.5647,53.5029,53.5382,32000.0
2006-08-31 11:20:00,60.58,60.58,60.47,60.48,14200.0,53.5382,53.5382,53.441,53.4498,14200.0
2006-08-31 11:30:00,60.47,60.54,60.43,60.48,16700.0,53.441,53.5029,53.4056,53.4498,16700.0
2006-08-31 11:40:00,60.47,60.48,60.29,60.3,21700.0,53.441,53.4498,53.2819,53.2908,21700.0
2006-08-31 11:50:00,60.3,60.34,60.28,60.29,36800.0,53.2908,53.3261,53.2731,53.2819,36800.0
2006-08-31 12:00:00,60.29,60.36,60.25,60.31,108000.0,53.2819,53.3438,53.2466,53.2996,108000.0
2006-08-31 12:10:00,60.3,60.35,60.27,60.28,22700.0,53.2908,53.3349,53.2642,53.2731,22700.0
2006-08-31 12:20:00,60.27,60.44,60.27,60.44,91900.0,53.2642,53.4145,53.2642,53.4145,91900.0
2006-08-31 12:30:00,60.44,60.49,60.41,60.49,36700.0,53.4145,53.4587,53.388,53.4587,36700.0
2006-08-31 12:40:00,60.49,60.61,60.44,60.6,31900.0,53.4587,53.5647,53.4145,53.5559,31900.0
2006-08-31 12:50:00,60.6,60.74,60.58,60.73,46000.0,53.5559,53.6796,53.5382,53.6708,46000.0
2006-08-31 13:00:00,60.74,60.77,60.66,60.67,34400.0,53.6796,53.7061,53.6089,53.6177,34400.0
2006-08-31 13:10:00,60.67,60.76,60.6,60.73,48000.0,53.6177,53.6973,53.5559,53.6708,48000.0
2006-08-31 13:20:00,60.73,60.8,60.7,60.73,31700.0,53.6708,53.7326,53.6443,53.6708,31700.0
2006-08-31 13:30:00,60.73,60.8,60.72,60.78,44000.0,53.6708,53.7326,53.6619,53.715,44000.0
2006-08-31 13:40:00,60.77,60.8,60.72,60.79,20200.0,53.7061,53.7326,53.6619,53.7238,20200.0
2006-08-31 13:50:00,60.79,60.79,60.73,60.73,10200.0,53.7238,53.7238,53.6708,53.6708,10200.0
2006-08-31 14:00:00,60.73,60.74,60.64,60.65,32700.0,53.6708,53.6796,53.5912,53.6001,32700.0
2006-08-31 14:10:00,60.65,60.65,60.53,60.53,22500.0,53.6001,53.6001,53.494,53.494,22500.0
2006-08-31 14:20:00,60.53,60.53,60.42,60.5,22900.0,53.494,53.494,53.3968,53.4675,22900.0
2006-08-31 14:30:00,60.5,60.66,60.5,60.65,29100.0,53.4675,53.6089,53.4675,53.6001,29100.0
2006-08-31 14:40:00,60.65,60.66,60.55,60.59,22000.0,53.6001,53.6089,53.5117,53.547,22000.0
2006-08-31 14:50:00,60.59,60.66,60.58,60.66,23100.0,53.547,53.6089,53.5382,53.6089,23100.0
2006-08-31 15:00:00,60.65,60.81,60.64,60.81,30200.0,53.6001,53.7415,53.5912,53.7415,30200.0
2006-08-31 15:10:00,60.81,60.88,60.8,60.85,30100.0,53.7415,53.8033,53.7326,53.7768,30100.0
2006-08-31 15:20:00,60.86,60.89,60.81,60.84,33600.0,53.7857,53.8122,53.7415,53.768,33600.0
2006-08-31 15:30:00,60.85,60.92,60.84,60.9,25400.0,53.7768,53.8387,53.768,53.821,25400.0
2006-08-31 15:40:00,60.9,60.96,60.88,60.93,35600.0,53.821,53.874,53.8033,53.8475,35600.0
2006-08-31 15:50:00,60.93,60.93,60.84,60.88,80700.0,53.8475,53.8475,53.768,53.8033,80700.0
2006-09-01 09:30:00,61.29,61.35,60.56,60.58,27900.0,54.1657,54.2187,53.5205,53.5382,27900.0
2006-09-01 09:40:00,60.58,61.09,60.58,61.09,25800.0,53.5382,53.9889,53.5382,53.9889,25800.0
2006-09-01 09:50:00,61.12,61.5,61.1,61.42,31400.0,54.0154,54.3513,53.9978,54.2806,31400.0
2006-09-01 10:00:00,61.43,61.49,61.33,61.33,21700.0,54.2894,54.3424,54.201,54.201,21700.0
2006-09-01 10:10:00,61.33,61.33,60.95,61.21,19400.0,54.201,54.201,53.8652,54.095,19400.0
2006-09-01 10:20:00,61.24,61.25,60.78,60.81,22200.0,54.1215,54.1303,53.715,53.7415,22200.0
2006-09-01 10:30:00,60.84,60.94,60.45,60.8,75500.0,53.768,53.8564,53.4233,53.7326,75500.0
2006-09-01 10:40:00,60.77,61.0,60.76,61.0,13300.0,53.7061,53.9094,53.6973,53.9094,13300.0
2006-09-01 10:50:00,61.0,61.21,60.96,61.18,18500.0,53.9094,54.095,53.874,54.0685,18500.0
2006-09-01 11:00:00,61.18,61.27,61.15,61.25,9500.0,54.0685,54.148,54.042,54.1303,9500.0
2006-09-01 11:10:00,61.26,61.29,61.22,61.22,12800.0,54.1392,54.1657,54.1038,54.1038,12800.0
2006-09-01 11:20:00,61.22,61.3,61.19,61.27,15900.0,54.1038,54.1745,54.0773,54.148,15900.0
2006-09-01 11:30:00,61.27,61.27,61.2,61.22,8900.0,54.148,54.148,54.0861,54.1038,8900.0
2006-09-01 11:40:00,61.21,61.23,61.11,61.13,12200.0,54.095,54.1127,54.0066,54.0243,12200.0
2006-09-01 11:50:00,61.13,61.13,61.01,61.04,4800.0,54.0243,54.0243,53.9182,53.9447,4800.0
2006-09-01 12:00:00,61.02,61.07,60.96,61.06,5500.0,53.9271,53.9713,53.874,53.9624,5500.0
2006-09-01 12:10:00,61.07,61.1,60.94,60.99,19800.0,53.9713,53.9978,53.8564,53.9006,19800.0
2006-09-01 12:20:00,60.95,61.1,60.95,61.08,9100.0,53.8652,53.9978,53.8652,53.9801,9100.0
2006-09-01 12:30:00,61.09,61.1,61.05,61.1,11700.0,53.9889,53.9978,53.9536,53.9978,11700.0
2006-09-01 12:40:00,61.1,61.15,61.08,61.12,17100.0,53.9978,54.042,53.9801,54.0154,17100.0
2006-09-01 12:50:00,61.12,61.14,61.08,61.13,14200.0,54.0154,54.0331,53.9801,54.0243,14200.0
2006-09-01 13:00:00,61.13,61.13,61.06,61.08,10500.0,54.0243,54.0243,53.9624,53.9801,10500.0
2006-09-01 13:10:00,61.1,61.1,61.03,61.05,6300.0,53.9978,53.9978,53.9359,53.9536,6300.0
2006-09-01 13:20:00,61.04,61.06,60.99,61.03,5700.0,53.9447,53.9624,53.9006,53.9359,5700.0
2006-09-01 13:30:00,61.05,61.14,61.03,61.12,10000.0,53.9536,54.0331,53.9359,54.0154,10000.0
2006-09-01 13:40:00,61.14,61.36,61.12,61.34,15600.0,54.0331,54.2275,54.0154,54.2099,15600.0
2006-09-01 13:50:00,61.34,61.45,61.33,61.45,11100.0,54.2099,54.3071,54.201,54.3071,11100.0
2006-09-01 14:00:00,61.45,61.45,61.37,61.4,7500.0,54.3071,54.3071,54.2364,54.2629,7500.0
2006-09-01 14:10:00,61.39,61.49,61.33,61.46,20400.0,54.2541,54.3424,54.201,54.3159,20400.0
2006-09-01 14:20:00,61.47,61.59,61.45,61.56,39800.0,54.3248,54.4308,54.3071,54.4043,39800.0
2006-09-01 14:30:00,61.57,61.6,61.45,61.54,26700.0,54.4131,54.4396,54.3071,54.3866,26700.0
2006-09-01 14:40:00,61.54,61.55,61.49,61.55,11500.0,54.3866,54.3955,54.3424,54.3955,11500.0
2006-09-01 14:50:00,61.55,61.55,61.5,61.5,11900.0,54.3955,54.3955,54.3513,54.3513,11900.0
2006-09-01 15:00:00,61.51,61.55,61.44,61.53,30700.0,54.3601,54.3955,54.2982,54.3778,30700.0
2006-09-01 15:10:00,61.54,61.55,61.5,61.5,9700.0,54.3866,54.3955,54.3513,54.3513,9700.0
2006-09-01 15:20:00,61.49,61.49,61.4,61.45,8000.0,54.3424,54.3424,54.2629,54.3071,8000.0
2006-09-01 15:30:00,61.45,61.48,61.41,61.44,14200.0,54.3071,54.3336,54.2717,54.2982,14200.0
2006-09-01 15:40:00,61.43,61.45,61.39,61.45,21500.0,54.2894,54.3071,54.2541,54.3071,21500.0
2006-09-01 15:50:00,61.45,61.45,61.41,61.44,27300.0,54.3071,54.3071,54.2717,54.2982,27300.0
2006-09-05 09:30:00,61.33,61.65,61.28,61.62,32300.0,54.201,54.4838,54.1568,54.4573,32300.0
2006-09-05 09:40:00,61.57,61.59,61.28,61.28,38600.0,54.4131,54.4308,54.1568,54.1568,38600.0
2006-09-05 09:50:00,61.28,61.49,61.25,61.39,53400.0,54.1568,54.3424,54.1303,54.2541,53400.0
2006-09-05 10:00:00,61.39,61.62,61.39,61.44,24900.0,54.2541,54.4573,54.2541,54.2982,24900.0
2006-09-05 10:10:00,61.47,61.7,61.46,61.64,12700.0,54.3248,54.528,54.3159,54.475,12700.0
2006-09-05 10:20:00,61.62,61.68,61.29,61.29,41800.0,54.4573,54.5103,54.1657,54.1657,41800.0
2006-09-05 10:30:00,61.29,61.43,61.26,61.4,34500.0,54.1657,54.2894,54.1392,54.2629,34500.0
2006-09-05 10:40:00,61.38,61.5,61.34,61.45,27600.0,54.2452,54.3513,54.2099,54.3071,27600.0
2006-09-05 10:50:00,61.44,61.55,61.43,61.53,13900.0,54.2982,54.3955,54.2894,54.3778,13900.0
2006-09-05 11:00:00,61.54,61.75,61.54,61.57,15400.0,54.3866,54.5722,54.3866,54.4131,15400.0
2006-09-05 11:10:00,61.57,61.64,61.5,61.62,36200.0,54.4131,54.475,54.3513,54.4573,36200.0
2006-09-05 11:20:00,61.62,61.65,61.47,61.5,21300.0,54.4573,54.4838,54.3248,54.3513,21300.0
2006-09-05 11:30:00,61.5,61.51,61.45,61.45,6200.0,54.3513,54.3601,54.3071,54.3071,6200.0
2006-09-05 11:40:00,61.45,61.57,61.43,61.57,13200.0,54.3071,54.4131,54.2894,54.4131,13200.0
2006-09-05 11:50:00,61.59,61.77,61.59,61.77,4900.0,54.4308,54.5899,54.4308,54.5899,4900.0
2006-09-05 12:00:00,61.77,61.87,61.58,61.6,36500.0,54.5899,54.6783,54.422,54.4396,36500.0
2006-09-05 12:10:00,61.6,61.78,61.57,61.66,35400.0,54.4396,54.5987,54.4131,54.4927,35400.0
2006-09-05 12:20:00,61.7,61.7,61.58,61.58,5900.0,54.528,54.528,54.422,54.422,5900.0
2006-09-05 12:30:00,61.58,61.59,61.45,61.45,8600.0,54.422,54.4308,54.3071,54.3071,8600.0
2006-09-05 12:40:00,61.4,61.47,61.39,61.47,6900.0,54.2629,54.3248,54.2541,54.3248,6900.0
2006-09-05 12:50:00,61.43,61.52,61.43,61.45,10700.0,54.2894,54.3689,54.2894,54.3071,10700.0
2006-09-05 13:00:00,61.45,61.45,61.38,61.41,15800.0,54.3071,54.3071,54.2452,54.2717,15800.0
2006-09-05 13:10:00,61.42,61.45,61.38,61.44,13600.0,54.2806,54.3071,54.2452,54.2982,13600.0
2006-09-05 13:20:00,61.41,61.47,61.41,61.44,6900.0,54.2717,54.3248,54.2717,54.2982,6900.0
2006-09-05 13:30:00,61.47,61.54,61.46,61.47,8600.0,54.3248,54.3866,54.3159,54.3248,8600.0
2006-09-05 13:40:00,61.46,61.64,61.46,61.64,17100.0,54.3159,54.475,54.3159,54.475,17100.0
2006-09-05 13:50:00,61.62,61.63,61.49,61.54,13200.0,54.4573,54.4662,54.3424,54.3866,13200.0
2006-09-05 14:00:00,61.53,61.55,61.45,61.53,8700.0,54.3778,54.3955,54.3071,54.3778,8700.0
2006-09-05 14:10:00,61.48,61.56,61.45,61.52,10600.0,54.3336,54.4043,54.3071,54.3689,10600.0
2006-09-05 14:20:00,61.52,61.6,61.48,61.57,11700.0,54.3689,54.4396,54.3336,54.4131,11700.0
2006-09-05 14:30:00,61.57,61.63,61.48,61.49,6500.0,54.4131,54.4662,54.3336,54.3424,6500.0
2006-09-05 14:40:00,61.48,61.7,61.48,61.68,10800.0,54.3336,54.528,54.3336,54.5103,10800.0
2006-09-05 14:50:00,61.69,61.75,61.66,61.72,13200.0,54.5192,54.5722,54.4927,54.5457,13200.0
2006-09-05 15:00:00,61.73,61.73,61.6,61.67,13100.0,54.5545,54.5545,54.4396,54.5015,13100.0
2006-09-05 15:10:00,61.67,61.7,61.61,61.68,7800.0,54.5015,54.528,54.4485,54.5103,7800.0
2006-09-05 15:20:00,61.66,61.66,61.5,61.5,9900.0,54.4927,54.4927,54.3513,54.3513,9900.0
2006-09-05 15:30:00,61.5,61.56,61.48,61.54,10900.0,54.3513,54.4043,54.3336,54.3866,10900.0
2006-09-05 15:40:00,61.56,61.56,61.39,61.43,23600.0,54.4043,54.4043,54.2541,54.2894,23600.0
2006-09-05 15:50:00,61.44,61.44,61.26,61.38,46500.0,54.2982,54.2982,54.1392,54.2452,46500.0
2006-09-06 09:30:00,61.39,61.39,61.12,61.18,30700.0,54.2541,54.2541,54.0154,54.0685,30700.0
2006-09-06 09:40:00,61.17,61.52,61.1,61.52,17200.0,54.0596,54.3689,53.9978,54.3689,17200.0
2006-09-06 09:50:00,61.52,61.84,61.49,61.84,21500.0,54.3689,54.6517,54.3424,54.6517,21500.0
2006-09-06 10:00:00,61.84,61.93,61.49,61.5,22200.0,54.6517,54.7313,54.3424,54.3513,22200.0
2006-09-06 10:10:00,61.49,61.5,61.36,61.42,15300.0,54.3424,54.3513,54.2275,54.2806,15300.0
2006-09-06 10:20:00,61.42,61.53,61.34,61.41,16300.0,54.2806,54.3778,54.2099,54.2717,16300.0
2006-09-06 10:30:00,61.41,61.41,61.21,61.36,21900.0,54.2717,54.2717,54.095,54.2275,21900.0
2006-09-06 10:40:00,61.36,61.51,61.36,61.37,12700.0,54.2275,54.3601,54.2275,54.2364,12700.0
2006-09-06 10:50:00,61.36,61.43,61.35,61.4,9300.0,54.2275,54.2894,54.2187,54.2629,9300.0
2006-09-06 11:00:00,61.38,61.45,61.35,61.36,13700.0,54.2452,54.3071,54.2187,54.2275,13700.0
2006-09-06 11:10:00,61.36,61.45,61.35,61.42,14400.0,54.2275,54.3071,54.2187,54.2806,14400.0
2006-09-06 11:20:00,61.44,61.45,61.35,61.43,12900.0,54.2982,54.3071,54.2187,54.2894,12900.0
2006-09-06 11:30:00,61.4,61.4,61.07,61.07,13300.0,54.2629,54.2629,53.9713,53.9713,13300.0
2006-09-06 11:40:00,61.11,61.14,61.08,61.1,12000.0,54.0066,54.0331,53.9801,53.9978,12000.0
2006-09-06 11:50:00,61.09,61.1,60.89,60.9,29500.0,53.9889,53.9978,53.8122,53.821,29500.0
2006-09-06 12:00:00,60.91,61.0,60.9,60.99,30600.0,53.8299,53.9094,53.821,53.9006,30600.0
2006-09-06 12:10:00,60.99,60.99,60.9,60.94,15500.0,53.9006,53.9006,53.821,53.8564,15500.0
2006-09-06 12:20:00,60.95,60.98,60.88,60.91,29300.0,53.8652,53.8917,53.8033,53.8299,29300.0
2006-09-06 12:30:00,60.9,61.06,60.85,61.06,40500.0,53.821,53.9624,53.7768,53.9624,40500.0
2006-09-06 12:40:00,61.05,61.17,61.04,61.08,11300.0,53.9536,54.0596,53.9447,53.9801,11300.0
2006-09-06 12:50:00,61.08,61.26,61.07,61.25,5100.0,53.9801,54.1392,53.9713,54.1303,5100.0
2006-09-06 13:00:00,61.26,61.27,61.18,61.24,28500.0,54.1392,54.148,54.0685,54.1215,28500.0
2006-09-06 13:10:00,61.25,61.35,61.25,61.29,6600.0,54.1303,54.2187,54.1303,54.1657,6600.0
2006-09-06 13:20:00,61.29,61.31,61.22,61.22,3700.0,54.1657,54.1834,54.1038,54.1038,3700.0
2006-09-06 13:30:00,61.25,61.25,61.06,61.12,6800.0,54.1303,54.1303,53.9624,54.0154,6800.0
2006-09-06 13:40:00,61.15,61.15,61.07,61.09,50700.0,54.042,54.042,53.9713,53.9889,50700.0
2006-09-06 13:50:00,61.09,61.1,61.02,61.05,12500.0,53.9889,53.9978,53.9271,53.9536,12500.0
2006-09-06 14:00:00,61.05,61.1,60.98,61.03,12100.0,53.9536,53.9978,53.8917,53.9359,12100.0
2006-09-06 14:10:00,61.03,61.06,60.97,60.99,14500.0,53.9359,53.9624,53.8829,53.9006,14500.0
2006-09-06 14:20:00,60.99,61.11,60.98,60.99,13800.0,53.9006,54.0066,53.8917,53.9006,13800.0
2006-09-06 14:30:00,60.96,61.14,60.96,61.05,14100.0,53.874,54.0331,53.874,53.9536,14100.0
2006-09-06 14:40:00,61.05,61.1,60.98,60.98,6500.0,53.9536,53.9978,53.8917,53.8917,6500.0
2006-09-06 14:50:00,61.01,61.01,60.87,60.93,10000.0,53.9182,53.9182,53.7945,53.8475,10000.0
2006-09-06 15:00:00,60.9,60.96,60.87,60.91,12500.0,53.821,53.874,53.7945,53.8299,12500.0
2006-09-06 15:10:00,60.9,61.0,60.89,60.94,11600.0,53.821,53.9094,53.8122,53.8564,11600.0
2006-09-06 15:20:00,60.96,60.98,60.92,60.93,10100.0,53.874,53.8917,53.8387,53.8475,10100.0
2006-09-06 15:30:00,60.93,60.97,60.86,60.94,20300.0,53.8475,53.8829,53.7857,53.8564,20300.0
2006-09-06 15:40:00,60.94,60.97,60.86,60.87,23300.0,53.8564,53.8829,53.7857,53.7945,23300.0
2006-09-06 15:50:00,60.87,60.99,60.83,60.93,53500.0,53.7945,53.9006,53.7592,53.8475,53500.0
2006-09-07 09:30:00,61.01,61.01,60.6,60.6,21200.0,53.9182,53.9182,53.5559,53.5559,21200.0
2006-09-07 09:40:00,60.6,60.69,60.01,60.01,19000.0,53.5559,53.6354,53.0345,53.0345,19000.0
2006-09-07 09:50:00,60.07,60.28,60.01,60.27,31600.0,53.0875,53.2731,53.0345,53.2642,31600.0
2006-09-07 10:00:00,60.27,60.4,60.15,60.35,23700.0,53.2642,53.3791,53.1582,53.3349,23700.0
2006-09-07 10:10:00,60.32,60.64,60.29,60.64,19100.0,53.3084,53.5912,53.2819,53.5912,19100.0
2006-09-07 10:20:00,60.7,60.96,60.68,60.93,10400.0,53.6443,53.874,53.6266,53.8475,10400.0
2006-09-07 10:30:00,60.93,61.07,60.91,60.96,15600.0,53.8475,53.9713,53.8299,53.874,15600.0
2006-09-07 10:40:00,60.9,60.91,60.46,60.47,23300.0,53.821,53.8299,53.4322,53.441,23300.0
2006-09-07 10:50:00,60.45,60.73,60.43,60.67,20900.0,53.4233,53.6708,53.4056,53.6177,20900.0
2006-09-07 11:00:00,60.59,60.83,60.59,60.59,22200.0,53.547,53.7592,53.547,53.547,22200.0
2006-09-07 11:10:00,60.55,60.6,60.55,60.57,9500.0,53.5117,53.5559,53.5117,53.5294,9500.0
2006-09-07 11:20:00,60.57,60.73,60.55,60.69,19700.0,53.5294,53.6708,53.5117,53.6354,19700.0
2006-09-07 11:30:00,60.7,60.78,60.6,60.6,23000.0,53.6443,53.715,53.5559,53.5559,23000.0
2006-09-07 11:40:00,60.61,60.73,60.6,60.73,16700.0,53.5647,53.6708,53.5559,53.6708,16700.0
2006-09-07 11:50:00,60.7,60.81,60.68,60.77,15800.0,53.6443,53.7415,53.6266,53.7061,15800.0
2006-09-07 12:00:00,60.72,60.74,60.57,60.57,10000.0,53.6619,53.6796,53.5294,53.5294,10000.0
2006-09-07 12:10:00,60.57,60.57,60.37,60.4,6300.0,53.5294,53.5294,53.3526,53.3791,6300.0
2006-09-07 12:20:00,60.39,60.5,60.39,60.5,8800.0,53.3703,53.4675,53.3703,53.4675,8800.0
2006-09-07 12:30:00,60.5,60.56,60.46,60.46,6700.0,53.4675,53.5205,53.4322,53.4322,6700.0
2006-09-07 12:40:00,60.47,60.6,60.45,60.6,8400.0,53.441,53.5559,53.4233,53.5559,8400.0
2006-09-07 12:50:00,60.61,60.79,60.59,60.77,7700.0,53.5647,53.7238,53.547,53.7061,7700.0
2006-09-07 13:00:00,60.77,60.79,60.51,60.57,8600.0,53.7061,53.7238,53.4763,53.5294,8600.0
2006-09-07 13:10:00,60.57,60.68,60.5,60.56,8800.0,53.5294,53.6266,53.4675,53.5205,8800.0
2006-09-07 13:20:00,60.53,60.56,60.5,60.56,8100.0,53.494,53.5205,53.4675,53.5205,8100.0
2006-09-07 13:30:00,60.54,60.66,60.5,60.66,3600.0,53.5029,53.6089,53.4675,53.6089,3600.0
2006-09-07 13:40:00,60.65,60.81,60.64,60.81,6300.0,53.6001,53.7415,53.5912,53.7415,6300.0
2006-09-07 13:50:00,60.84,60.88,60.74,60.74,6600.0,53.768,53.8033,53.6796,53.6796,6600.0
2006-09-07 14:00:00,60.73,60.76,60.64,60.65,7100.0,53.6708,53.6973,53.5912,53.6001,7100.0
2006-09-07 14:10:00,60.67,60.68,60.51,60.53,6000.0,53.6177,53.6266,53.4763,53.494,6000.0
2006-09-07 14:20:00,60.52,60.61,60.5,60.58,8100.0,53.4852,53.5647,53.4675,53.5382,8100.0
2006-09-07 14:30:00,60.58,60.58,60.5,60.58,9800.0,53.5382,53.5382,53.4675,53.5382,9800.0
2006-09-07 14:40:00,60.56,60.67,60.53,60.67,4600.0,53.5205,53.6177,53.494,53.6177,4600.0
2006-09-07 14:50:00,60.68,60.68,60.52,60.61,10900.0,53.6266,53.6266,53.4852,53.5647,10900.0
2006-09-07 15:00:00,60.6,60.61,60.51,60.51,14800.0,53.5559,53.5647,53.4763,53.4763,14800.0
2006-09-07 15:10:00,60.53,60.55,60.5,60.51,9200.0,53.494,53.5117,53.4675,53.4763,9200.0
2006-09-07 15:20:00,60.51,60.68,60.5,60.68,9900.0,53.4763,53.6266,53.4675,53.6266,9900.0
2006-09-07 15:30:00,60.68,60.68,60.56,60.58,18900.0,53.6266,53.6266,53.5205,53.5382,18900.0
2006-09-07 15:40:00,60.6,60.66,60.57,60.63,17900.0,53.5559,53.6089,53.5294,53.5824,17900.0
2006-09-07 15:50:00,60.65,60.72,60.58,60.62,23400.0,53.6001,53.6619,53.5382,53.5736,23400.0
2006-09-08 09:30:00,60.66,61.57,60.66,61.5,71700.0,53.6089,54.4131,53.6089,54.3513,71700.0
2006-09-08 09:40:00,61.5,61.57,61.31,61.47,57900.0,54.3513,54.4131,54.1834,54.3248,57900.0
2006-09-08 09:50:00,61.47,61.54,61.41,61.49,59600.0,54.3248,54.3866,54.2717,54.3424,59600.0
2006-09-08 10:00:00,61.5,61.52,61.41,61.48,32700.0,54.3513,54.3689,54.2717,54.3336,32700.0
2006-09-08 10:10:00,61.49,61.63,61.41,61.6,40600.0,54.3424,54.4662,54.2717,54.4396,40600.0
2006-09-08 10:20:00,61.6,61.92,61.57,61.58,58000.0,54.4396,54.7224,54.4131,54.422,58000.0
2006-09-08 10:30:00,61.55,61.7,61.38,61.46,57300.0,54.3955,54.528,54.2452,54.3159,57300.0
2006-09-08 10:40:00,61.42,61.53,61.4,61.52,17400.0,54.2806,54.3778,54.2629,54.3689,17400.0
2006-09-08 10:50:00,61.52,61.69,61.43,61.67,26500.0,54.3689,54.5192,54.2894,54.5015,26500.0
2006-09-08 11:00:00,61.67,61.73,61.5,61.69,34000.0,54.5015,54.5545,54.3513,54.5192,34000.0
2006-09-08 11:10:00,61.69,61.76,61.34,61.35,57700.0,54.5192,54.581,54.2099,54.2187,57700.0
2006-09-08 11:20:00,61.38,61.38,61.31,61.35,19600.0,54.2452,54.2452,54.1834,54.2187,19600.0
2006-09-08 11:30:00,61.37,61.52,61.37,61.48,30900.0,54.2364,54.3689,54.2364,54.3336,30900.0
2006-09-08 11:40:00,61.51,61.6,61.5,61.52,36800.0,54.3601,54.4396,54.3513,54.3689,36800.0
2006-09-08 11:50:00,61.52,61.55,61.41,61.41,18000.0,54.3689,54.3955,54.2717,54.2717,18000.0
2006-09-08 12:00:00,61.45,61.52,61.44,61.47,21900.0,54.3071,54.3689,54.2982,54.3248,21900.0
2006-09-08 12:10:00,61.47,61.53,61.43,61.51,11900.0,54.3248,54.3778,54.2894,54.3601,11900.0
2006-09-08 12:20:00,61.51,61.51,61.34,61.34,15200.0,54.3601,54.3601,54.2099,54.2099,15200.0
2006-09-08 12:30:00,61.35,61.47,61.34,61.47,19000.0,54.2187,54.3248,54.2099,54.3248,19000.0
2006-09-08 12:40:00,61.47,61.48,61.43,61.48,15900.0,54.3248,54.3336,54.2894,54.3336,15900.0
2006-09-08 12:50:00,61.48,61.48,61.43,61.48,12800.0,54.3336,54.3336,54.2894,54.3336,12800.0
2006-09-08 13:00:00,61.49,61.52,61.41,61.45,10100.0,54.3424,54.3689,54.2717,54.3071,10100.0
2006-09-08 13:10:00,61.45,61.46,61.43,61.45,14600.0,54.3071,54.3159,54.2894,54.3071,14600.0
2006-09-08 13:20:00,61.45,61.5,61.42,61.43,9200.0,54.3071,54.3513,54.2806,54.2894,9200.0
2006-09-08 13:30:00,61.43,61.49,61.37,61.49,65800.0,54.2894,54.3424,54.2364,54.3424,65800.0
2006-09-08 13:40:00,61.5,61.59,61.43,61.47,15400.0,54.3513,54.4308,54.2894,54.3248,15400.0
2006-09-08 13:50:00,61.48,61.62,61.48,61.62,10600.0,54.3336,54.4573,54.3336,54.4573,10600.0
2006-09-08 14:00:00,61.64,61.66,61.44,61.47,51800.0,54.475,54.4927,54.2982,54.3248,51800.0
2006-09-08 14:10:00,61.49,61.65,61.48,61.6,16400.0,54.3424,54.4838,54.3336,54.4396,16400.0
2006-09-08 14:20:00,61.59,61.59,61.5,61.57,20300.0,54.4308,54.4308,54.3513,54.4131,20300.0
2006-09-08 14:30:00,61.58,61.58,61.37,61.4,11000.0,54.422,54.422,54.2364,54.2629,11000.0
2006-09-08 14:40:00,61.4,61.4,61.27,61.3,38500.0,54.2629,54.2629,54.148,54.1745,38500.0
2006-09-08 14:50:00,61.28,61.35,61.28,61.35,7300.0,54.1568,54.2187,54.1568,54.2187,7300.0
2006-09-08 15:00:00,61.33,61.34,61.25,61.32,25600.0,54.201,54.2099,54.1303,54.1922,25600.0
2006-09-08 15:10:00,61.32,61.46,61.32,61.45,15600.0,54.1922,54.3159,54.1922,54.3071,15600.0
2006-09-08 15:20:00,61.45,61.48,61.42,61.45,21000.0,54.3071,54.3336,54.2806,54.3071,21000.0
2006-09-08 15:30:00,61.44,61.51,61.4,61.49,26500.0,54.2982,54.3601,54.2629,54.3424,26500.0
2006-09-08 15:40:00,61.49,61.49,61.39,61.41,21100.0,54.3424,54.3424,54.2541,54.2717,21100.0
2006-09-08 15:50:00,61.4,61.4,61.35,61.36,26700.0,54.2629,54.2629,54.2187,54.2275,26700.0
2006-09-11 09:30:00,61.46,61.46,61.1,61.31,14300.0,54.3159,54.3159,53.9978,54.1834,14300.0
2006-09-11 09:40:00,61.3,61.4,61.12,61.4,24700.0,54.1745,54.2629,54.0154,54.2629,24700.0
2006-09-11 09:50:00,61.39,61.6,61.39,61.49,16000.0,54.2541,54.4396,54.2541,54.3424,16000.0
2006-09-11 10:00:00,61.57,61.73,61.57,61.61,21400.0,54.4131,54.5545,54.4131,54.4485,21400.0
2006-09-11 10:10:00,61.61,61.88,61.61,61.85,21100.0,54.4485,54.6871,54.4485,54.6606,21100.0
2006-09-11 10:20:00,61.83,61.92,61.62,61.63,21300.0,54.6429,54.7224,54.4573,54.4662,21300.0
2006-09-11 10:30:00,61.66,61.81,61.6,61.81,27200.0,54.4927,54.6252,54.4396,54.6252,27200.0
2006-09-11 10:40:00,61.81,61.9,61.76,61.8,37900.0,54.6252,54.7048,54.581,54.6164,37900.0
2006-09-11 10:50:00,61.8,61.99,61.79,61.99,15600.0,54.6164,54.7843,54.6076,54.7843,15600.0
2006-09-11 11:00:00,61.99,62.18,61.97,62.11,47600.0,54.7843,54.9522,54.7666,54.8904,47600.0
2006-09-11 11:10:00,62.1,62.18,62.02,62.15,21100.0,54.8815,54.9522,54.8108,54.9257,21100.0
2006-09-11 11:20:00,62.15,62.19,62.01,62.02,15800.0,54.9257,54.9611,54.802,54.8108,15800.0
2006-09-11 11:30:00,62.02,62.04,61.96,62.02,16800.0,54.8108,54.8285,54.7578,54.8108,16800.0
2006-09-11 11:40:00,62.02,62.07,61.95,61.99,11800.0,54.8108,54.855,54.749,54.7843,11800.0
2006-09-11 11:50:00,61.98,62.26,61.98,62.26,44200.0,54.7755,55.0229,54.7755,55.0229,44200.0
2006-09-11 12:00:00,62.28,62.93,62.28,62.75,61100.0,55.0406,55.615,55.0406,55.456,61100.0
2006-09-11 12:10:00,62.75,62.95,62.75,62.83,40300.0,55.456,55.6327,55.456,55.5267,40300.0
2006-09-11 12:20:00,62.83,62.88,62.6,62.74,26700.0,55.5267,55.5709,55.3234,55.4471,26700.0
2006-09-11 12:30:00,62.74,62.77,62.57,62.69,28200.0,55.4471,55.4736,55.2969,55.4029,28200.0
2006-09-11 12:40:00,62.71,62.78,62.67,62.78,23800.0,55.4206,55.4825,55.3853,55.4825,23800.0
2006-09-11 12:50:00,62.79,62.79,62.71,62.74,13000.0,55.4913,55.4913,55.4206,55.4471,13000.0
2006-09-11 13:00:00,62.72,62.93,62.72,62.89,29800.0,55.4295,55.615,55.4295,55.5797,29800.0
2006-09-11 13:10:00,62.9,62.91,62.68,62.79,45300.0,55.5885,55.5974,55.3941,55.4913,45300.0
2006-09-11 13:20:00,62.8,62.9,62.78,62.88,39300.0,55.5002,55.5885,55.4825,55.5709,39300.0
2006-09-11 13:30:00,62.87,62.92,62.84,62.88,27600.0,55.562,55.6062,55.5355,55.5709,27600.0
2006-09-11 13:40:00,62.89,62.92,62.7,62.81,34600.0,55.5797,55.6062,55.4118,55.509,34600.0
2006-09-11 13:50:00,62.81,62.81,62.72,62.76,38400.0,55.509,55.509,55.4295,55.4648,38400.0
2006-09-11 14:00:00,62.78,62.82,62.63,62.79,17100.0,55.4825,55.5178,55.3499,55.4913,17100.0
2006-09-11 14:10:00,62.8,62.8,62.69,62.75,14900.0,55.5002,55.5002,55.4029,55.456,14900.0
2006-09-11 14:20:00,62.76,62.86,62.75,62.78,31400.0,55.4648,55.5532,55.456,55.4825,31400.0
2006-09-11 14:30:00,62.78,62.85,62.69,62.83,19000.0,55.4825,55.5443,55.4029,55.5267,19000.0
2006-09-11 14:40:00,62.82,62.85,62.8,62.85,8600.0,55.5178,55.5443,55.5002,55.5443,8600.0
2006-09-11 14:50:00,62.81,62.85,62.81,62.85,15300.0,55.509,55.5443,55.509,55.5443,15300.0
2006-09-11 15:00:00,62.81,62.84,62.61,62.63,15600.0,55.509,55.5355,55.3322,55.3499,15600.0
2006-09-11 15:10:00,62.64,62.69,62.61,62.61,18900.0,55.3588,55.4029,55.3322,55.3322,18900.0
2006-09-11 15:20:00,62.59,62.64,62.5,62.58,12600.0,55.3146,55.3588,55.235,55.3057,12600.0
2006-09-11 15:30:00,62.6,62.68,62.54,62.68,15200.0,55.3234,55.3941,55.2704,55.3941,15200.0
2006-09-11 15:40:00,62.68,62.68,62.57,62.6,35100.0,55.3941,55.3941,55.2969,55.3234,35100.0
2006-09-11 15:50:00,62.59,62.64,62.57,62.61,35800.0,55.3146,55.3588,55.2969,55.3322,35800.0
2006-09-12 09:30:00,62.47,63.42,62.47,63.35,78000.0,55.2085,56.0481,55.2085,55.9862,78000.0
2006-09-12 09:40:00,63.32,63.99,63.32,63.96,78200.0,55.9597,56.5518,55.9597,56.5253,78200.0
2006-09-12 09:50:00,63.96,64.4,63.86,64.05,77600.0,56.5253,56.9142,56.4369,56.6049,77600.0
2006-09-12 10:00:00,64.02,64.4,63.98,64.0,65900.0,56.5783,56.9142,56.543,56.5607,65900.0
2006-09-12 10:10:00,64.02,64.41,64.02,64.34,61300.0,56.5783,56.923,56.5783,56.8611,61300.0
2006-09-12 10:20:00,64.38,64.45,64.2,64.35,65000.0,56.8965,56.9584,56.7374,56.87,65000.0
2006-09-12 10:30:00,64.33,64.45,64.18,64.19,50500.0,56.8523,56.9584,56.7197,56.7286,50500.0
2006-09-12 10:40:00,64.19,64.33,64.14,64.19,59400.0,56.7286,56.8523,56.6844,56.7286,59400.0
2006-09-12 10:50:00,64.16,64.36,64.16,64.22,70300.0,56.7021,56.8788,56.7021,56.7551,70300.0
2006-09-12 11:00:00,64.23,64.26,64.01,64.01,48000.0,56.7639,56.7904,56.5695,56.5695,48000.0
2006-09-12 11:10:00,63.99,64.19,63.96,64.07,115200.0,56.5518,56.7286,56.5253,56.6225,115200.0
2006-09-12 11:20:00,64.08,64.1,63.91,64.07,53500.0,56.6314,56.649,56.4811,56.6225,53500.0
2006-09-12 11:30:00,64.09,64.31,64.08,64.31,36900.0,56.6402,56.8346,56.6314,56.8346,36900.0
2006-09-12 11:40:00,64.3,64.47,64.23,64.47,42300.0,56.8258,56.976,56.7639,56.976,42300.0
2006-09-12 11:50:00,64.48,64.5,64.28,64.3,42700.0,56.9849,57.0026,56.8081,56.8258,42700.0
2006-09-12 12:00:00,64.27,64.27,63.91,64.2,55800.0,56.7993,56.7993,56.4811,56.7374,55800.0
2006-09-12 12:10:00,64.2,64.32,64.2,64.26,10800.0,56.7374,56.8435,56.7374,56.7904,10800.0
2006-09-12 12:20:00,64.27,64.27,64.23,64.26,12100.0,56.7993,56.7993,56.7639,56.7904,12100.0
2006-09-12 12:30:00,64.26,64.26,64.11,64.23,36100.0,56.7904,56.7904,56.6579,56.7639,36100.0
2006-09-12 12:40:00,64.23,64.33,64.21,64.28,17600.0,56.7639,56.8523,56.7463,56.8081,17600.0
2006-09-12 12:50:00,64.3,64.3,64.19,64.25,16100.0,56.8258,56.8258,56.7286,56.7816,16100.0
2006-09-12 13:00:00,64.25,64.29,64.25,64.25,25100.0,56.7816,56.817,56.7816,56.7816,25100.0
2006-09-12 13:10:00,64.25,64.31,64.25,64.25,14000.0,56.7816,56.8346,56.7816,56.7816,14000.0
2006-09-12 13:20:00,64.25,64.34,64.24,64.34,19300.0,56.7816,56.8611,56.7728,56.8611,19300.0
2006-09-12 13:30:00,64.36,64.46,64.35,64.44,16300.0,56.8788,56.9672,56.87,56.9495,16300.0
2006-09-12 13:40:00,64.43,64.59,64.43,64.59,32100.0,56.9407,57.0821,56.9407,57.0821,32100.0
2006-09-12 13:50:00,64.58,64.67,64.56,64.59,39800.0,57.0733,57.1528,57.0556,57.0821,39800.0
2006-09-12 14:00:00,64.57,64.57,64.29,64.33,72500.0,57.0644,57.0644,56.817,56.8523,72500.0
2006-09-12 14:10:00,64.37,64.5,64.34,64.49,26000.0,56.8877,57.0026,56.8611,56.9937,26000.0
2006-09-12 14:20:00,64.49,64.62,64.46,64.59,31600.0,56.9937,57.1086,56.9672,57.0821,31600.0
2006-09-12 14:30:00,64.59,64.74,64.59,64.7,35600.0,57.0821,57.2147,57.0821,57.1793,35600.0
2006-09-12 14:40:00,64.7,64.75,64.7,64.75,47300.0,57.1793,57.2235,57.1793,57.2235,47300.0
2006-09-12 14:50:00,64.75,64.88,64.74,64.85,34600.0,57.2235,57.3384,57.2147,57.3119,34600.0
2006-09-12 15:00:00,64.84,64.91,64.65,64.67,89200.0,57.303,57.3649,57.1351,57.1528,89200.0
2006-09-12 15:10:00,64.69,64.9,64.67,64.86,96600.0,57.1705,57.3561,57.1528,57.3207,96600.0
2006-09-12 15:20:00,64.88,65.1,64.86,65.1,115600.0,57.3384,57.5328,57.3207,57.5328,115600.0
2006-09-12 15:30:00,65.1,65.1,64.6,64.64,183600.0,57.5328,57.5328,57.0909,57.1263,183600.0
2006-09-12 15:40:00,64.62,64.89,64.58,64.84,119500.0,57.1086,57.3472,57.0733,57.303,119500.0
2006-09-12 15:50:00,64.84,64.97,64.83,64.9,82500.0,57.303,57.4179,57.2942,57.3561,82500.0
2006-09-13 09:30:00,65.6,66.3,65.5,66.08,114700.0,57.9747,58.5933,57.8863,58.3989,114700.0
2006-09-13 09:40:00,66.09,66.19,65.7,65.99,129800.0,58.4077,58.4961,58.0631,58.3194,129800.0
2006-09-13 09:50:00,66.0,66.01,65.86,65.92,124800.0,58.3282,58.337,58.2045,58.2575,124800.0
2006-09-13 10:00:00,65.93,66.1,65.91,66.0,133000.0,58.2663,58.4166,58.2487,58.3282,133000.0
2006-09-13 10:10:00,66.01,66.11,66.0,66.03,46200.0,58.337,58.4254,58.3282,58.3547,46200.0
2006-09-13 10:20:00,66.01,66.14,66.0,66.01,43600.0,58.337,58.4519,58.3282,58.337,43600.0
2006-09-13 10:30:00,66.02,66.05,65.53,65.59,63600.0,58.3459,58.3724,57.9128,57.9658,63600.0
2006-09-13 10:40:00,65.56,66.05,65.54,66.04,35800.0,57.9393,58.3724,57.9217,58.3635,35800.0
2006-09-13 10:50:00,66.02,66.03,65.77,65.93,37400.0,58.3459,58.3547,58.1249,58.2663,37400.0
2006-09-13 11:00:00,65.95,66.0,65.83,65.83,26800.0,58.284,58.3282,58.178,58.178,26800.0
2006-09-13 11:10:00,65.81,65.99,65.8,65.85,33600.0,58.1603,58.3194,58.1514,58.1956,33600.0
2006-09-13 11:20:00,65.85,65.85,65.64,65.68,34900.0,58.1956,58.1956,58.01,58.0454,34900.0
2006-09-13 11:30:00,65.69,65.9,65.59,65.66,43600.0,58.0542,58.2398,57.9658,58.0277,43600.0
2006-09-13 11:40:00,65.66,65.98,65.58,65.92,32600.0,58.0277,58.3105,57.957,58.2575,32600.0
2006-09-13 11:50:00,65.93,65.93,65.59,65.71,26200.0,58.2663,58.2663,57.9658,58.0719,26200.0
2006-09-13 12:00:00,65.66,65.7,65.6,65.63,22600.0,58.0277,58.0631,57.9747,58.0012,22600.0
2006-09-13 12:10:00,65.64,65.66,65.54,65.6,66800.0,58.01,58.0277,57.9217,57.9747,66800.0
2006-09-13 12:20:00,65.6,65.61,65.42,65.52,22100.0,57.9747,57.9835,57.8156,57.904,22100.0
2006-09-13 12:30:00,65.54,65.6,65.44,65.44,20400.0,57.9217,57.9747,57.8333,57.8333,20400.0
2006-09-13 12:40:00,65.43,65.6,65.42,65.52,38500.0,57.8244,57.9747,57.8156,57.904,38500.0
2006-09-13 12:50:00,65.51,65.73,65.45,65.7,30400.0,57.8951,58.0896,57.8421,58.0631,30400.0
2006-09-13 13:00:00,65.67,65.75,65.67,65.74,25800.0,58.0366,58.1073,58.0366,58.0984,25800.0
2006-09-13 13:10:00,65.74,65.9,65.7,65.77,35400.0,58.0984,58.2398,58.0631,58.1249,35400.0
2006-09-13 13:20:00,65.78,65.91,65.75,65.88,29600.0,58.1338,58.2487,58.1073,58.2221,29600.0
2006-09-13 13:30:00,65.88,65.9,65.63,65.63,30200.0,58.2221,58.2398,58.0012,58.0012,30200.0
2006-09-13 13:40:00,65.65,65.73,65.56,65.7,13900.0,58.0189,58.0896,57.9393,58.0631,13900.0
2006-09-13 13:50:00,65.7,65.74,65.62,65.65,14700.0,58.0631,58.0984,57.9924,58.0189,14700.0
2006-09-13 14:00:00,65.65,65.8,65.63,65.8,43200.0,58.0189,58.1514,58.0012,58.1514,43200.0
2006-09-13 14:10:00,65.76,65.8,65.73,65.74,15600.0,58.1161,58.1514,58.0896,58.0984,15600.0
2006-09-13 14:20:00,65.73,65.74,65.55,65.56,28600.0,58.0896,58.0984,57.9305,57.9393,28600.0
2006-09-13 14:30:00,65.57,65.6,65.54,65.57,42000.0,57.9482,57.9747,57.9217,57.9482,42000.0
2006-09-13 14:40:00,65.57,65.57,65.49,65.49,88100.0,57.9482,57.9482,57.8775,57.8775,88100.0
2006-09-13 14:50:00,65.55,65.55,65.43,65.5,129400.0,57.9305,57.9305,57.8244,57.8863,129400.0
2006-09-13 15:00:00,65.5,65.52,65.23,65.26,46400.0,57.8863,57.904,57.6477,57.6742,46400.0
2006-09-13 15:10:00,65.26,65.35,65.25,65.29,42100.0,57.6742,57.7537,57.6654,57.7007,42100.0
2006-09-13 15:20:00,65.29,65.3,65.19,65.19,33800.0,57.7007,57.7096,57.6123,57.6123,33800.0
2006-09-13 15:30:00,65.2,65.51,65.19,65.43,41300.0,57.6212,57.8951,57.6123,57.8244,41300.0
2006-09-13 15:40:00,65.43,65.51,65.4,65.5,32000.0,57.8244,57.8951,57.7979,57.8863,32000.0
2006-09-13 15:50:00,65.48,65.56,65.4,65.44,65000.0,57.8686,57.9393,57.7979,57.8333,65000.0
2006-09-14 09:30:00,65.0,65.25,64.74,64.74,71700.0,57.4444,57.6654,57.2147,57.2147,71700.0
2006-09-14 09:40:00,64.7,64.7,64.18,64.24,81300.0,57.1793,57.1793,56.7197,56.7728,81300.0
2006-09-14 09:50:00,64.24,64.73,64.16,64.67,52000.0,56.7728,57.2058,56.7021,57.1528,52000.0
2006-09-14 10:00:00,64.65,65.03,64.63,64.82,56700.0,57.1351,57.4709,57.1174,57.2854,56700.0
2006-09-14 10:10:00,64.81,65.02,64.71,65.0,40500.0,57.2765,57.4621,57.1881,57.4444,40500.0
2006-09-14 10:20:00,65.0,65.11,64.84,64.9,41300.0,57.4444,57.5416,57.303,57.3561,41300.0
2006-09-14 10:30:00,64.9,64.94,64.78,64.94,21200.0,57.3561,57.3914,57.25,57.3914,21200.0
2006-09-14 10:40:00,64.95,65.07,64.93,65.0,18500.0,57.4002,57.5063,57.3826,57.4444,18500.0
2006-09-14 10:50:00,64.97,65.18,64.94,65.18,12700.0,57.4179,57.6035,57.3914,57.6035,12700.0
2006-09-14 11:00:00,65.19,65.19,65.1,65.1,30500.0,57.6123,57.6123,57.5328,57.5328,30500.0
2006-09-14 11:10:00,65.1,65.15,65.06,65.07,27900.0,57.5328,57.577,57.4975,57.5063,27900.0
2006-09-14 11:20:00,65.1,65.1,64.95,64.99,16100.0,57.5328,57.5328,57.4002,57.4356,16100.0
2006-09-14 11:30:00,65.0,65.0,64.87,64.9,12400.0,57.4444,57.4444,57.3295,57.3561,12400.0
2006-09-14 11:40:00,64.91,64.98,64.91,64.95,14500.0,57.3649,57.4268,57.3649,57.4002,14500.0
2006-09-14 11:50:00,64.95,65.0,64.92,64.94,10500.0,57.4002,57.4444,57.3737,57.3914,10500.0
2006-09-14 12:00:00,64.94,65.04,64.89,65.04,78400.0,57.3914,57.4798,57.3472,57.4798,78400.0
2006-09-14 12:10:00,65.03,65.13,65.03,65.11,7800.0,57.4709,57.5593,57.4709,57.5416,7800.0
2006-09-14 12:20:00,65.13,65.44,65.13,65.43,25100.0,57.5593,57.8333,57.5593,57.8244,25100.0
2006-09-14 12:30:00,65.44,65.47,65.4,65.46,17800.0,57.8333,57.8598,57.7979,57.851,17800.0
2006-09-14 12:40:00,65.47,65.47,65.43,65.43,8500.0,57.8598,57.8598,57.8244,57.8244,8500.0
2006-09-14 12:50:00,65.43,65.43,65.3,65.31,11400.0,57.8244,57.8244,57.7096,57.7184,11400.0
2006-09-14 13:00:00,65.28,65.29,65.18,65.21,16600.0,57.6919,57.7007,57.6035,57.63,16600.0
2006-09-14 13:10:00,65.21,65.28,65.2,65.24,12400.0,57.63,57.6919,57.6212,57.6565,12400.0
2006-09-14 13:20:00,65.24,65.34,65.2,65.34,13800.0,57.6565,57.7449,57.6212,57.7449,13800.0
2006-09-14 13:30:00,65.32,65.49,65.32,65.44,25800.0,57.7272,57.8775,57.7272,57.8333,25800.0
2006-09-14 13:40:00,65.44,65.61,65.43,65.57,24200.0,57.8333,57.9835,57.8244,57.9482,24200.0
2006-09-14 13:50:00,65.57,65.69,65.57,65.65,34100.0,57.9482,58.0542,57.9482,58.0189,34100.0
2006-09-14 14:00:00,65.62,65.63,65.58,65.61,23400.0,57.9924,58.0012,57.957,57.9835,23400.0
2006-09-14 14:10:00,65.61,65.8,65.59,65.78,25800.0,57.9835,58.1514,57.9658,58.1338,25800.0
2006-09-14 14:20:00,65.79,66.13,65.79,65.92,75100.0,58.1426,58.4431,58.1426,58.2575,75100.0
2006-09-14 14:30:00,65.92,65.98,65.77,65.78,45200.0,58.2575,58.3105,58.1249,58.1338,45200.0
2006-09-14 14:40:00,65.78,65.82,65.68,65.8,31100.0,58.1338,58.1691,58.0454,58.1514,31100.0
2006-09-14 14:50:00,65.81,65.95,65.77,65.93,43300.0,58.1603,58.284,58.1249,58.2663,43300.0
2006-09-14 15:00:00,65.93,65.96,65.8,65.8,50000.0,58.2663,58.2928,58.1514,58.1514,50000.0
2006-09-14 15:10:00,65.81,65.81,65.65,65.71,42500.0,58.1603,58.1603,58.0189,58.0719,42500.0
2006-09-14 15:20:00,65.71,65.72,65.57,65.59,50200.0,58.0719,58.0807,57.9482,57.9658,50200.0
2006-09-14 15:30:00,65.6,65.77,65.58,65.75,58100.0,57.9747,58.1249,57.957,58.1073,58100.0
2006-09-14 15:40:00,65.77,65.84,65.75,65.83,57600.0,58.1249,58.1868,58.1073,58.178,57600.0
2006-09-14 15:50:00,65.82,65.94,65.77,65.77,123500.0,58.1691,58.2752,58.1249,58.1249,123500.0
2006-09-15 09:30:00,66.43,66.43,66.15,66.15,175600.0,58.7082,58.7082,58.4608,58.4608,175600.0
2006-09-15 09:40:00,66.15,66.4,66.07,66.22,33000.0,58.4608,58.6817,58.3901,58.5226,33000.0
2006-09-15 09:50:00,66.19,66.27,66.05,66.14,30100.0,58.4961,58.5668,58.3724,58.4519,30100.0
2006-09-15 10:00:00,66.17,66.17,66.0,66.06,24900.0,58.4784,58.4784,58.3282,58.3812,24900.0
2006-09-15 10:10:00,66.0,66.06,65.97,66.05,30800.0,58.3282,58.3812,58.3017,58.3724,30800.0
2006-09-15 10:20:00,66.05,66.2,65.97,66.14,105400.0,58.3724,58.5049,58.3017,58.4519,105400.0
2006-09-15 10:30:00,66.11,66.16,66.11,66.14,10900.0,58.4254,58.4696,58.4254,58.4519,10900.0
2006-09-15 10:40:00,66.14,66.14,66.07,66.1,18500.0,58.4519,58.4519,58.3901,58.4166,18500.0
2006-09-15 10:50:00,66.1,66.21,66.1,66.14,13400.0,58.4166,58.5138,58.4166,58.4519,13400.0
2006-09-15 11:00:00,66.1,66.17,66.05,66.09,17100.0,58.4166,58.4784,58.3724,58.4077,17100.0
2006-09-15 11:10:00,66.09,66.17,66.08,66.14,19100.0,58.4077,58.4784,58.3989,58.4519,19100.0
2006-09-15 11:20:00,66.13,66.13,66.01,66.05,20000.0,58.4431,58.4431,58.337,58.3724,20000.0
2006-09-15 11:30:00,66.05,66.09,66.03,66.09,54300.0,58.3724,58.4077,58.3547,58.4077,54300.0
2006-09-15 11:40:00,66.08,66.1,66.06,66.09,16800.0,58.3989,58.4166,58.3812,58.4077,16800.0
2006-09-15 11:50:00,66.07,66.09,66.04,66.06,23600.0,58.3901,58.4077,58.3635,58.3812,23600.0
2006-09-15 12:00:00,66.05,66.1,66.02,66.1,21100.0,58.3724,58.4166,58.3459,58.4166,21100.0
2006-09-15 12:10:00,66.08,66.1,66.05,66.08,24200.0,58.3989,58.4166,58.3724,58.3989,24200.0
2006-09-15 12:20:00,66.08,66.1,66.06,66.07,17900.0,58.3989,58.4166,58.3812,58.3901,17900.0
2006-09-15 12:30:00,66.05,66.09,66.04,66.08,28100.0,58.3724,58.4077,58.3635,58.3989,28100.0
2006-09-15 12:40:00,66.05,66.08,66.05,66.06,22300.0,58.3724,58.3989,58.3724,58.3812,22300.0
2006-09-15 12:50:00,66.06,66.06,66.03,66.04,11900.0,58.3812,58.3812,58.3547,58.3635,11900.0
2006-09-15 13:00:00,66.04,66.15,66.04,66.13,36200.0,58.3635,58.4608,58.3635,58.4431,36200.0
2006-09-15 13:10:00,66.14,66.24,66.13,66.22,25100.0,58.4519,58.5403,58.4431,58.5226,25100.0
2006-09-15 13:20:00,66.22,66.24,66.13,66.13,17200.0,58.5226,58.5403,58.4431,58.4431,17200.0
2006-09-15 13:30:00,66.12,66.19,66.12,66.17,22100.0,58.4342,58.4961,58.4342,58.4784,22100.0
2006-09-15 13:40:00,66.17,66.2,66.13,66.13,27300.0,58.4784,58.5049,58.4431,58.4431,27300.0
2006-09-15 13:50:00,66.12,66.33,66.08,66.29,82700.0,58.4342,58.6198,58.3989,58.5845,82700.0
2006-09-15 14:00:00,66.29,66.35,66.26,66.33,50700.0,58.5845,58.6375,58.558,58.6198,50700.0
2006-09-15 14:10:00,66.34,66.39,66.32,66.33,21800.0,58.6287,58.6729,58.611,58.6198,21800.0
2006-09-15 14:20:00,66.33,66.33,66.13,66.13,28700.0,58.6198,58.6198,58.4431,58.4431,28700.0
2006-09-15 14:30:00,66.15,66.19,66.05,66.08,39800.0,58.4608,58.4961,58.3724,58.3989,39800.0
2006-09-15 14:40:00,66.08,66.09,65.99,65.99,24200.0,58.3989,58.4077,58.3194,58.3194,24200.0
2006-09-15 14:50:00,65.99,66.24,65.97,66.24,42600.0,58.3194,58.5403,58.3017,58.5403,42600.0
2006-09-15 15:00:00,66.24,66.25,66.13,66.16,32200.0,58.5403,58.5491,58.4431,58.4696,32200.0
2006-09-15 15:10:00,66.18,66.24,66.16,66.24,51200.0,58.4873,58.5403,58.4696,58.5403,51200.0
2006-09-15 15:20:00,66.24,66.35,66.17,66.18,57200.0,58.5403,58.6375,58.4784,58.4873,57200.0
2006-09-15 15:30:00,66.18,66.27,66.15,66.15,43300.0,58.4873,58.5668,58.4608,58.4608,43300.0
2006-09-15 15:40:00,66.15,66.15,66.02,66.03,47100.0,58.4608,58.4608,58.3459,58.3547,47100.0
2006-09-15 15:50:00,66.03,66.14,66.02,66.1,72900.0,58.3547,58.4519,58.3459,58.4166,72900.0
2006-09-18 09:30:00,66.25,66.73,66.2,66.62,71100.0,58.5491,58.9733,58.5049,58.8761,71100.0
2006-09-18 09:40:00,66.7,66.78,66.6,66.72,45400.0,58.9468,59.0175,58.8584,58.9645,45400.0
2006-09-18 09:50:00,66.76,66.86,66.48,66.73,51400.0,58.9998,59.0882,58.7524,58.9733,51400.0
2006-09-18 10:00:00,66.72,66.72,66.2,66.3,49300.0,58.9645,58.9645,58.5049,58.5933,49300.0
2006-09-18 10:10:00,66.31,66.6,66.31,66.47,31300.0,58.6022,58.8584,58.6022,58.7436,31300.0
2006-09-18 10:20:00,66.52,66.58,66.44,66.46,42300.0,58.7877,58.8408,58.717,58.7347,42300.0
2006-09-18 10:30:00,66.5,66.57,66.45,66.49,49100.0,58.7701,58.8319,58.7259,58.7612,49100.0
2006-09-18 10:40:00,66.49,66.5,66.35,66.44,27700.0,58.7612,58.7701,58.6375,58.717,27700.0
2006-09-18 10:50:00,66.44,66.45,66.23,66.24,18600.0,58.717,58.7259,58.5315,58.5403,18600.0
2006-09-18 11:00:00,66.23,66.24,66.09,66.13,43900.0,58.5315,58.5403,58.4077,58.4431,43900.0
2006-09-18 11:10:00,66.14,66.18,65.91,66.09,53600.0,58.4519,58.4873,58.2487,58.4077,53600.0
2006-09-18 11:20:00,66.1,66.38,66.08,66.33,35700.0,58.4166,58.664,58.3989,58.6198,35700.0
2006-09-18 11:30:00,66.38,66.53,66.3,66.35,27500.0,58.664,58.7966,58.5933,58.6375,27500.0
2006-09-18 11:40:00,66.36,66.39,66.26,66.33,19900.0,58.6463,58.6729,58.558,58.6198,19900.0
2006-09-18 11:50:00,66.33,66.33,66.18,66.29,14300.0,58.6198,58.6198,58.4873,58.5845,14300.0
2006-09-18 12:00:00,66.29,66.3,66.19,66.19,27700.0,58.5845,58.5933,58.4961,58.4961,27700.0
2006-09-18 12:10:00,66.16,66.19,66.0,66.02,24200.0,58.4696,58.4961,58.3282,58.3459,24200.0
2006-09-18 12:20:00,66.05,66.05,65.87,65.91,21500.0,58.3724,58.3724,58.2133,58.2487,21500.0
2006-09-18 12:30:00,65.91,66.04,65.84,65.84,23300.0,58.2487,58.3635,58.1868,58.1868,23300.0
2006-09-18 12:40:00,65.83,65.83,65.46,65.47,57200.0,58.178,58.178,57.851,57.8598,57200.0
2006-09-18 12:50:00,65.46,65.65,65.37,65.6,97900.0,57.851,58.0189,57.7714,57.9747,97900.0
2006-09-18 13:00:00,65.6,65.77,65.55,65.74,27500.0,57.9747,58.1249,57.9305,58.0984,27500.0
2006-09-18 13:10:00,65.77,65.86,65.72,65.81,17500.0,58.1249,58.2045,58.0807,58.1603,17500.0
2006-09-18 13:20:00,65.81,65.97,65.77,65.97,24500.0,58.1603,58.3017,58.1249,58.3017,24500.0
2006-09-18 13:30:00,65.97,65.97,65.83,65.83,21700.0,58.3017,58.3017,58.178,58.178,21700.0
2006-09-18 13:40:00,65.8,65.87,65.71,65.85,38000.0,58.1514,58.2133,58.0719,58.1956,38000.0
2006-09-18 13:50:00,65.85,65.94,65.76,65.88,30200.0,58.1956,58.2752,58.1161,58.2221,30200.0
2006-09-18 14:00:00,65.87,65.97,65.75,65.92,30700.0,58.2133,58.3017,58.1073,58.2575,30700.0
2006-09-18 14:10:00,65.9,65.9,65.61,65.8,52800.0,58.2398,58.2398,57.9835,58.1514,52800.0
2006-09-18 14:20:00,65.8,65.81,65.55,65.55,43600.0,58.1514,58.1603,57.9305,57.9305,43600.0
2006-09-18 14:30:00,65.56,65.58,65.5,65.51,30400.0,57.9393,57.957,57.8863,57.8951,30400.0
2006-09-18 14:40:00,65.5,65.79,65.49,65.78,27300.0,57.8863,58.1426,57.8775,58.1338,27300.0
2006-09-18 14:50:00,65.79,65.91,65.71,65.89,42700.0,58.1426,58.2487,58.0719,58.231,42700.0
2006-09-18 15:00:00,65.87,65.94,65.68,65.7,34200.0,58.2133,58.2752,58.0454,58.0631,34200.0
2006-09-18 15:10:00,65.7,65.81,65.57,65.77,38800.0,58.0631,58.1603,57.9482,58.1249,38800.0
2006-09-18 15:20:00,65.76,65.91,65.71,65.85,31400.0,58.1161,58.2487,58.0719,58.1956,31400.0
2006-09-18 15:30:00,65.86,66.0,65.84,65.98,53400.0,58.2045,58.3282,58.1868,58.3105,53400.0
2006-09-18 15:40:00,65.98,66.06,65.92,65.96,47500.0,58.3105,58.3812,58.2575,58.2928,47500.0
2006-09-18 15:50:00,65.96,65.99,65.9,65.94,91300.0,58.2928,58.3194,58.2398,58.2752,91300.0
2006-09-19 09:30:00,66.5,66.94,66.21,66.75,53500.0,58.7701,59.1589,58.5138,58.991,53500.0
2006-09-19 09:40:00,66.78,66.99,66.5,66.5,58000.0,59.0175,59.2031,58.7701,58.7701,58000.0
2006-09-19 09:50:00,66.51,66.6,66.4,66.55,28400.0,58.7789,58.8584,58.6817,58.8143,28400.0
2006-09-19 10:00:00,66.55,66.94,66.55,66.94,32200.0,58.8143,59.1589,58.8143,59.1589,32200.0
2006-09-19 10:10:00,66.93,66.95,66.73,66.93,54200.0,59.1501,59.1678,58.9733,59.1501,54200.0
2006-09-19 10:20:00,66.97,67.28,66.97,67.28,55500.0,59.1854,59.4594,59.1854,59.4594,55500.0
2006-09-19 10:30:00,67.28,67.29,66.92,66.94,44900.0,59.4594,59.4682,59.1413,59.1589,44900.0
2006-09-19 10:40:00,66.94,67.07,66.94,67.01,29400.0,59.1589,59.2738,59.1589,59.2208,29400.0
2006-09-19 10:50:00,67.01,67.01,66.68,66.68,64900.0,59.2208,59.2208,58.9291,58.9291,64900.0
2006-09-19 11:00:00,66.6,67.0,66.6,67.0,37000.0,58.8584,59.212,58.8584,59.212,37000.0
2006-09-19 11:10:00,67.0,67.33,66.98,67.3,37700.0,59.212,59.5036,59.1943,59.4771,37700.0
2006-09-19 11:20:00,67.28,67.44,67.28,67.43,32000.0,59.4594,59.6008,59.4594,59.592,32000.0
2006-09-19 11:30:00,67.43,67.46,67.32,67.38,63800.0,59.592,59.6185,59.4948,59.5478,63800.0
2006-09-19 11:40:00,67.37,67.45,67.35,67.38,43100.0,59.5389,59.6096,59.5213,59.5478,43100.0
2006-09-19 11:50:00,67.39,67.44,67.26,67.44,31500.0,59.5566,59.6008,59.4417,59.6008,31500.0
2006-09-19 12:00:00,67.44,67.79,67.44,67.69,53600.0,59.6008,59.9101,59.6008,59.8217,53600.0
2006-09-19 12:10:00,67.69,67.75,67.62,67.67,45300.0,59.8217,59.8748,59.7599,59.8041,45300.0
2006-09-19 12:20:00,67.68,67.81,67.66,67.77,27000.0,59.8129,59.9278,59.7952,59.8924,27000.0
2006-09-19 12:30:00,67.74,67.83,67.7,67.7,38200.0,59.8659,59.9455,59.8306,59.8306,38200.0
2006-09-19 12:40:00,67.7,68.0,67.7,67.93,70400.0,59.8306,60.0957,59.8306,60.0338,70400.0
2006-09-19 12:50:00,67.93,67.98,67.9,67.96,43600.0,60.0338,60.078,60.0073,60.0604,43600.0
2006-09-19 13:00:00,67.96,67.98,67.78,67.79,39400.0,60.0604,60.078,59.9013,59.9101,39400.0
2006-09-19 13:10:00,67.8,67.8,67.45,67.51,42700.0,59.919,59.919,59.6096,59.6627,42700.0
2006-09-19 13:20:00,67.51,67.68,67.51,67.67,24300.0,59.6627,59.8129,59.6627,59.8041,24300.0
2006-09-19 13:30:00,67.67,67.67,67.53,67.58,20000.0,59.8041,59.8041,59.6803,59.7245,20000.0
2006-09-19 13:40:00,67.59,67.6,67.53,67.53,20200.0,59.7334,59.7422,59.6803,59.6803,20200.0
2006-09-19 13:50:00,67.53,67.54,67.38,67.45,21400.0,59.6803,59.6892,59.5478,59.6096,21400.0
2006-09-19 14:00:00,67.43,67.49,67.36,67.36,23900.0,59.592,59.645,59.5301,59.5301,23900.0
2006-09-19 14:10:00,67.36,67.56,67.24,67.56,107400.0,59.5301,59.7069,59.4241,59.7069,107400.0
2006-09-19 14:20:00,67.56,67.56,67.39,67.41,35800.0,59.7069,59.7069,59.5566,59.5743,35800.0
2006-09-19 14:30:00,67.41,67.43,67.3,67.35,35500.0,59.5743,59.592,59.4771,59.5213,35500.0
2006-09-19 14:40:00,67.35,67.44,67.34,67.36,49200.0,59.5213,59.6008,59.5124,59.5301,49200.0
2006-09-19 14:50:00,67.36,67.37,67.26,67.26,21400.0,59.5301,59.5389,59.4417,59.4417,21400.0
2006-09-19 15:00:00,67.26,67.26,66.87,67.0,42000.0,59.4417,59.4417,59.0971,59.212,42000.0
2006-09-19 15:10:00,67.0,67.18,67.0,67.1,35300.0,59.212,59.371,59.212,59.3003,35300.0
2006-09-19 15:20:00,67.11,67.22,67.08,67.18,65700.0,59.3092,59.4064,59.2827,59.371,65700.0
2006-09-19 15:30:00,67.17,67.27,67.17,67.24,51000.0,59.3622,59.4506,59.3622,59.4241,51000.0
2006-09-19 15:40:00,67.24,67.32,67.18,67.31,38500.0,59.4241,59.4948,59.371,59.4859,38500.0
2006-09-19 15:50:00,67.32,67.36,67.26,67.27,64200.0,59.4948,59.5301,59.4417,59.4506,64200.0
2006-09-20 09:30:00,67.25,67.25,67.13,67.19,27700.0,59.4329,59.4329,59.3268,59.3799,27700.0
2006-09-20 09:40:00,67.18,67.19,66.9,67.06,26000.0,59.371,59.3799,59.1236,59.265,26000.0
2006-09-20 09:50:00,67.06,67.25,67.04,67.19,38300.0,59.265,59.4329,59.2473,59.3799,38300.0
2006-09-20 10:00:00,67.22,67.25,67.1,67.25,34900.0,59.4064,59.4329,59.3003,59.4329,34900.0
2006-09-20 10:10:00,67.25,67.31,67.07,67.3,201800.0,59.4329,59.4859,59.2738,59.4771,201800.0
2006-09-20 10:20:00,67.3,67.35,67.22,67.28,52600.0,59.4771,59.5213,59.4064,59.4594,52600.0
2006-09-20 10:30:00,67.26,67.26,66.96,67.11,47800.0,59.4417,59.4417,59.1766,59.3092,47800.0
2006-09-20 10:40:00,67.16,67.29,67.05,67.22,58400.0,59.3534,59.4682,59.2561,59.4064,58400.0
2006-09-20 10:50:00,67.21,67.24,67.12,67.23,20500.0,59.3975,59.4241,59.318,59.4152,20500.0
2006-09-20 11:00:00,67.21,67.23,67.06,67.11,25500.0,59.3975,59.4152,59.265,59.3092,25500.0
2006-09-20 11:10:00,67.11,67.22,67.11,67.17,13900.0,59.3092,59.4064,59.3092,59.3622,13900.0
2006-09-20 11:20:00,67.16,67.25,67.1,67.22,25800.0,59.3534,59.4329,59.3003,59.4064,25800.0
2006-09-20 11:30:00,67.22,67.22,67.14,67.16,20800.0,59.4064,59.4064,59.3357,59.3534,20800.0
2006-09-20 11:40:00,67.15,67.2,67.15,67.19,24000.0,59.3445,59.3887,59.3445,59.3799,24000.0
2006-09-20 11:50:00,67.21,67.21,67.16,67.18,13400.0,59.3975,59.3975,59.3534,59.371,13400.0
2006-09-20 12:00:00,67.19,67.31,67.18,67.28,25900.0,59.3799,59.4859,59.371,59.4594,25900.0
2006-09-20 12:10:00,67.26,67.33,67.25,67.32,32300.0,59.4417,59.5036,59.4329,59.4948,32300.0
2006-09-20 12:20:00,67.32,67.4,67.27,67.39,11400.0,59.4948,59.5655,59.4506,59.5566,11400.0
2006-09-20 12:30:00,67.4,67.4,67.31,67.35,10600.0,59.5655,59.5655,59.4859,59.5213,10600.0
2006-09-20 12:40:00,67.36,67.47,67.36,67.37,33600.0,59.5301,59.6273,59.5301,59.5389,33600.0
2006-09-20 12:50:00,67.38,67.4,67.36,67.39,45400.0,59.5478,59.5655,59.5301,59.5566,45400.0
2006-09-20 13:00:00,67.39,67.4,67.34,67.4,19400.0,59.5566,59.5655,59.5124,59.5655,19400.0
2006-09-20 13:10:00,67.41,67.49,67.4,67.49,17200.0,59.5743,59.645,59.5655,59.645,17200.0
2006-09-20 13:20:00,67.49,67.55,67.48,67.54,13400.0,59.645,59.698,59.6362,59.6892,13400.0
2006-09-20 13:30:00,67.55,67.6,67.44,67.45,26000.0,59.698,59.7422,59.6008,59.6096,26000.0
2006-09-20 13:40:00,67.45,67.54,67.41,67.54,51500.0,59.6096,59.6892,59.5743,59.6892,51500.0
2006-09-20 13:50:00,67.53,67.7,67.47,67.7,58600.0,59.6803,59.8306,59.6273,59.8306,58600.0
2006-09-20 14:00:00,67.71,67.99,67.7,67.99,39700.0,59.8394,60.0869,59.8306,60.0869,39700.0
2006-09-20 14:10:00,67.99,68.12,67.47,67.68,73800.0,60.0869,60.2018,59.6273,59.8129,73800.0
2006-09-20 14:20:00,67.69,67.96,67.69,67.77,26200.0,59.8217,60.0604,59.8217,59.8924,26200.0
2006-09-20 14:30:00,67.78,67.93,67.74,67.91,36100.0,59.9013,60.0338,59.8659,60.0162,36100.0
2006-09-20 14:40:00,67.91,68.08,67.86,67.89,33200.0,60.0162,60.1664,59.972,59.9985,33200.0
2006-09-20 14:50:00,67.91,68.13,67.87,68.13,26400.0,60.0162,60.2106,59.9808,60.2106,26400.0
2006-09-20 15:00:00,68.11,68.15,67.99,68.02,37800.0,60.1929,60.2283,60.0869,60.1134,37800.0
2006-09-20 15:10:00,68.02,68.06,67.88,68.0,26200.0,60.1134,60.1487,59.9897,60.0957,26200.0
2006-09-20 15:20:00,67.99,68.06,67.92,67.98,40500.0,60.0869,60.1487,60.025,60.078,40500.0
2006-09-20 15:30:00,67.94,68.02,67.91,67.97,74900.0,60.0427,60.1134,60.0162,60.0692,74900.0
2006-09-20 15:40:00,67.97,68.14,67.97,68.06,57800.0,60.0692,60.2194,60.0692,60.1487,57800.0
2006-09-20 15:50:00,68.05,68.06,67.94,67.94,45600.0,60.1399,60.1487,60.0427,60.0427,45600.0
2006-09-21 09:30:00,68.24,68.24,67.75,67.77,65700.0,60.3078,60.3078,59.8748,59.8924,65700.0
2006-09-21 09:40:00,67.78,67.78,67.5,67.5,45300.0,59.9013,59.9013,59.6538,59.6538,45300.0
2006-09-21 09:50:00,67.51,67.51,67.11,67.28,81500.0,59.6627,59.6627,59.3092,59.4594,81500.0
2006-09-21 10:00:00,67.26,67.51,67.17,67.23,48500.0,59.4417,59.6627,59.3622,59.4152,48500.0
2006-09-21 10:10:00,67.29,67.35,67.25,67.31,33200.0,59.4682,59.5213,59.4329,59.4859,33200.0
2006-09-21 10:20:00,67.31,67.35,67.22,67.23,59600.0,59.4859,59.5213,59.4064,59.4152,59600.0
2006-09-21 10:30:00,67.24,67.4,67.2,67.33,76000.0,59.4241,59.5655,59.3887,59.5036,76000.0
2006-09-21 10:40:00,67.32,67.48,67.28,67.47,48300.0,59.4948,59.6362,59.4594,59.6273,48300.0
2006-09-21 10:50:00,67.49,67.73,67.46,67.69,48600.0,59.645,59.8571,59.6185,59.8217,48600.0
2006-09-21 11:00:00,67.68,67.7,67.59,67.61,37400.0,59.8129,59.8306,59.7334,59.751,37400.0
2006-09-21 11:10:00,67.56,67.65,67.43,67.58,34700.0,59.7069,59.7864,59.592,59.7245,34700.0
2006-09-21 11:20:00,67.63,67.63,67.36,67.5,61800.0,59.7687,59.7687,59.5301,59.6538,61800.0
2006-09-21 11:30:00,67.48,67.6,67.42,67.6,26300.0,59.6362,59.7422,59.5831,59.7422,26300.0
2006-09-21 11:40:00,67.58,67.59,67.42,67.44,25600.0,59.7245,59.7334,59.5831,59.6008,25600.0
2006-09-21 11:50:00,67.43,67.71,67.43,67.71,24600.0,59.592,59.8394,59.592,59.8394,24600.0
2006-09-21 12:00:00,67.68,67.81,67.67,67.81,55800.0,59.8129,59.9278,59.8041,59.9278,55800.0
2006-09-21 12:10:00,67.81,68.0,67.73,67.77,37400.0,59.9278,60.0957,59.8571,59.8924,37400.0
2006-09-21 12:20:00,67.72,67.8,67.6,67.68,34100.0,59.8483,59.919,59.7422,59.8129,34100.0
2006-09-21 12:30:00,67.68,67.69,67.53,67.56,34700.0,59.8129,59.8217,59.6803,59.7069,34700.0
2006-09-21 12:40:00,67.54,67.58,67.44,67.44,46900.0,59.6892,59.7245,59.6008,59.6008,46900.0
2006-09-21 12:50:00,67.45,67.45,67.3,67.31,23600.0,59.6096,59.6096,59.4771,59.4859,23600.0
2006-09-21 13:00:00,67.31,67.35,67.03,67.04,42700.0,59.4859,59.5213,59.2385,59.2473,42700.0
2006-09-21 13:10:00,67.05,67.27,67.04,67.23,30200.0,59.2561,59.4506,59.2473,59.4152,30200.0
2006-09-21 13:20:00,67.26,67.26,67.11,67.19,53200.0,59.4417,59.4417,59.3092,59.3799,53200.0
2006-09-21 13:30:00,67.2,67.32,67.16,67.23,50000.0,59.3887,59.4948,59.3534,59.4152,50000.0
2006-09-21 13:40:00,67.22,67.36,67.2,67.28,14000.0,59.4064,59.5301,59.3887,59.4594,14000.0
2006-09-21 13:50:00,67.27,67.63,67.24,67.62,44500.0,59.4506,59.7687,59.4241,59.7599,44500.0
2006-09-21 14:00:00,67.62,67.62,67.49,67.51,78400.0,59.7599,59.7599,59.645,59.6627,78400.0
2006-09-21 14:10:00,67.51,67.53,67.44,67.53,22400.0,59.6627,59.6803,59.6008,59.6803,22400.0
2006-09-21 14:20:00,67.53,67.58,67.31,67.31,88100.0,59.6803,59.7245,59.4859,59.4859,88100.0
2006-09-21 14:30:00,67.31,67.36,67.3,67.36,22000.0,59.4859,59.5301,59.4771,59.5301,22000.0
2006-09-21 14:40:00,67.35,67.6,67.35,67.51,37500.0,59.5213,59.7422,59.5213,59.6627,37500.0
2006-09-21 14:50:00,67.52,67.52,67.33,67.46,22400.0,59.6715,59.6715,59.5036,59.6185,22400.0
2006-09-21 15:00:00,67.46,67.63,67.46,67.53,36300.0,59.6185,59.7687,59.6185,59.6803,36300.0
2006-09-21 15:10:00,67.52,67.52,67.32,67.36,44300.0,59.6715,59.6715,59.4948,59.5301,44300.0
2006-09-21 15:20:00,67.36,67.51,67.34,67.45,41100.0,59.5301,59.6627,59.5124,59.6096,41100.0
2006-09-21 15:30:00,67.46,67.46,67.33,67.38,40100.0,59.6185,59.6185,59.5036,59.5478,40100.0
2006-09-21 15:40:00,67.37,67.5,67.33,67.48,53600.0,59.5389,59.6538,59.5036,59.6362,53600.0
2006-09-21 15:50:00,67.47,67.71,67.47,67.5,86800.0,59.6273,59.8394,59.6273,59.6538,86800.0
2006-09-22 09:30:00,67.4,67.7,67.4,67.7,20600.0,59.5655,59.8306,59.5655,59.8306,20600.0
2006-09-22 09:40:00,67.7,67.85,67.64,67.7,8300.0,59.8306,59.9631,59.7776,59.8306,8300.0
2006-09-22 09:50:00,67.7,67.71,66.62,66.69,44700.0,59.8306,59.8394,58.8761,58.938,44700.0
2006-09-22 10:00:00,66.7,66.77,66.34,66.4,94000.0,58.9468,59.0087,58.6287,58.6817,94000.0
2006-09-22 10:10:00,66.4,66.4,66.11,66.33,42600.0,58.6817,58.6817,58.4254,58.6198,42600.0
2006-09-22 10:20:00,66.33,66.47,66.23,66.47,33900.0,58.6198,58.7436,58.5315,58.7436,33900.0
2006-09-22 10:30:00,66.55,66.64,66.25,66.32,32200.0,58.8143,58.8938,58.5491,58.611,32200.0
2006-09-22 10:40:00,66.33,66.39,66.12,66.22,39100.0,58.6198,58.6729,58.4342,58.5226,39100.0
2006-09-22 10:50:00,66.22,66.22,65.95,65.97,36700.0,58.5226,58.5226,58.284,58.3017,36700.0
2006-09-22 11:00:00,65.97,66.0,65.82,65.95,54800.0,58.3017,58.3282,58.1691,58.284,54800.0
2006-09-22 11:10:00,65.96,66.02,65.9,65.93,27600.0,58.2928,58.3459,58.2398,58.2663,27600.0
2006-09-22 11:20:00,65.95,66.22,65.95,66.22,31500.0,58.284,58.5226,58.284,58.5226,31500.0
2006-09-22 11:30:00,66.22,66.37,66.22,66.31,13800.0,58.5226,58.6552,58.5226,58.6022,13800.0
2006-09-22 11:40:00,66.31,66.62,66.3,66.53,12600.0,58.6022,58.8761,58.5933,58.7966,12600.0
2006-09-22 11:50:00,66.53,66.53,66.24,66.24,9600.0,58.7966,58.7966,58.5403,58.5403,9600.0
2006-09-22 12:00:00,66.2,66.24,66.02,66.02,26300.0,58.5049,58.5403,58.3459,58.3459,26300.0
2006-09-22 12:10:00,66.02,66.02,65.79,65.8,41300.0,58.3459,58.3459,58.1426,58.1514,41300.0
2006-09-22 12:20:00,65.8,65.87,65.66,65.7,38600.0,58.1514,58.2133,58.0277,58.0631,38600.0
2006-09-22 12:30:00,65.69,65.81,65.66,65.81,26600.0,58.0542,58.1603,58.0277,58.1603,26600.0
2006-09-22 12:40:00,65.8,65.98,65.8,65.94,19500.0,58.1514,58.3105,58.1514,58.2752,19500.0
2006-09-22 12:50:00,65.92,65.92,65.67,65.79,25000.0,58.2575,58.2575,58.0366,58.1426,25000.0
2006-09-22 13:00:00,65.8,65.84,65.55,65.56,42200.0,58.1514,58.1868,57.9305,57.9393,42200.0
2006-09-22 13:10:00,65.58,65.65,65.54,65.64,42000.0,57.957,58.0189,57.9217,58.01,42000.0
2006-09-22 13:20:00,65.64,65.77,65.63,65.68,17900.0,58.01,58.1249,58.0012,58.0454,17900.0
2006-09-22 13:30:00,65.69,65.7,65.62,65.66,24000.0,58.0542,58.0631,57.9924,58.0277,24000.0
2006-09-22 13:40:00,65.65,65.74,65.64,65.74,25300.0,58.0189,58.0984,58.01,58.0984,25300.0
2006-09-22 13:50:00,65.74,65.82,65.7,65.78,16500.0,58.0984,58.1691,58.0631,58.1338,16500.0
2006-09-22 14:00:00,65.78,65.79,65.72,65.72,19200.0,58.1338,58.1426,58.0807,58.0807,19200.0
2006-09-22 14:10:00,65.71,65.74,65.67,65.74,13000.0,58.0719,58.0984,58.0366,58.0984,13000.0
2006-09-22 14:20:00,65.75,65.77,65.69,65.7,20300.0,58.1073,58.1249,58.0542,58.0631,20300.0
2006-09-22 14:30:00,65.69,65.7,65.62,65.64,14200.0,58.0542,58.0631,57.9924,58.01,14200.0
2006-09-22 14:40:00,65.62,65.62,65.54,65.55,29200.0,57.9924,57.9924,57.9217,57.9305,29200.0
2006-09-22 14:50:00,65.55,65.55,65.45,65.48,34400.0,57.9305,57.9305,57.8421,57.8686,34400.0
2006-09-22 15:00:00,65.46,65.52,65.45,65.5,53600.0,57.851,57.904,57.8421,57.8863,53600.0
2006-09-22 15:10:00,65.5,65.51,65.44,65.45,37000.0,57.8863,57.8951,57.8333,57.8421,37000.0
2006-09-22 15:20:00,65.44,65.52,65.44,65.5,49000.0,57.8333,57.904,57.8333,57.8863,49000.0
2006-09-22 15:30:00,65.49,65.74,65.49,65.69,46400.0,57.8775,58.0984,57.8775,58.0542,46400.0
2006-09-22 15:40:00,65.68,65.68,65.51,65.51,44900.0,58.0454,58.0454,57.8951,57.8951,44900.0
2006-09-22 15:50:00,65.51,65.54,65.34,65.39,93100.0,57.8951,57.9217,57.7449,57.7891,93100.0
2006-09-25 09:30:00,65.6,66.0,65.6,65.69,44800.0,57.9747,58.3282,57.9747,58.0542,44800.0
2006-09-25 09:40:00,65.7,66.29,65.69,65.97,55100.0,58.0631,58.5845,58.0542,58.3017,55100.0
2006-09-25 09:50:00,65.93,66.17,65.89,66.05,45000.0,58.2663,58.4784,58.231,58.3724,45000.0
2006-09-25 10:00:00,66.07,66.26,66.07,66.2,43000.0,58.3901,58.558,58.3901,58.5049,43000.0
2006-09-25 10:10:00,66.18,66.32,66.05,66.05,48000.0,58.4873,58.611,58.3724,58.3724,48000.0
2006-09-25 10:20:00,66.02,66.05,65.83,65.83,37300.0,58.3459,58.3724,58.178,58.178,37300.0
2006-09-25 10:30:00,65.83,65.87,65.79,65.8,26000.0,58.178,58.2133,58.1426,58.1514,26000.0
2006-09-25 10:40:00,65.79,65.88,65.75,65.85,116700.0,58.1426,58.2221,58.1073,58.1956,116700.0
2006-09-25 10:50:00,65.91,65.99,65.78,65.89,37900.0,58.2487,58.3194,58.1338,58.231,37900.0
2006-09-25 11:00:00,65.92,65.95,65.88,65.9,29600.0,58.2575,58.284,58.2221,58.2398,29600.0
2006-09-25 11:10:00,65.9,66.08,65.9,65.99,28900.0,58.2398,58.3989,58.2398,58.3194,28900.0
2006-09-25 11:20:00,65.99,66.22,65.98,66.18,33800.0,58.3194,58.5226,58.3105,58.4873,33800.0
2006-09-25 11:30:00,66.18,66.28,66.16,66.26,31800.0,58.4873,58.5756,58.4696,58.558,31800.0
2006-09-25 11:40:00,66.28,66.47,66.24,66.35,34100.0,58.5756,58.7436,58.5403,58.6375,34100.0
2006-09-25 11:50:00,66.34,66.43,66.27,66.27,14700.0,58.6287,58.7082,58.5668,58.5668,14700.0
2006-09-25 12:00:00,66.26,66.47,66.26,66.4,23800.0,58.558,58.7436,58.558,58.6817,23800.0
2006-09-25 12:10:00,66.4,66.4,66.15,66.23,18300.0,58.6817,58.6817,58.4608,58.5315,18300.0
2006-09-25 12:20:00,66.2,66.25,66.03,66.05,18300.0,58.5049,58.5491,58.3547,58.3724,18300.0
2006-09-25 12:30:00,66.06,66.11,66.02,66.04,14200.0,58.3812,58.4254,58.3459,58.3635,14200.0
2006-09-25 12:40:00,66.03,66.05,66.0,66.04,16600.0,58.3547,58.3724,58.3282,58.3635,16600.0
2006-09-25 12:50:00,66.04,66.1,66.0,66.0,21500.0,58.3635,58.4166,58.3282,58.3282,21500.0
2006-09-25 13:00:00,66.04,66.15,66.01,66.14,29600.0,58.3635,58.4608,58.337,58.4519,29600.0
2006-09-25 13:10:00,66.15,66.38,66.11,66.2,14000.0,58.4608,58.664,58.4254,58.5049,14000.0
2006-09-25 13:20:00,66.27,66.48,66.27,66.32,11200.0,58.5668,58.7524,58.5668,58.611,11200.0
2006-09-25 13:30:00,66.32,66.35,66.27,66.29,14500.0,58.611,58.6375,58.5668,58.5845,14500.0
2006-09-25 13:40:00,66.31,66.36,66.18,66.2,12000.0,58.6022,58.6463,58.4873,58.5049,12000.0
2006-09-25 13:50:00,66.19,66.2,66.05,66.17,12100.0,58.4961,58.5049,58.3724,58.4784,12100.0
2006-09-25 14:00:00,66.18,66.33,66.18,66.32,15800.0,58.4873,58.6198,58.4873,58.611,15800.0
2006-09-25 14:10:00,66.32,66.44,66.13,66.13,25600.0,58.611,58.717,58.4431,58.4431,25600.0
2006-09-25 14:20:00,66.15,66.35,66.15,66.34,13500.0,58.4608,58.6375,58.4608,58.6287,13500.0
2006-09-25 14:30:00,66.35,66.49,66.33,66.43,15300.0,58.6375,58.7612,58.6198,58.7082,15300.0
2006-09-25 14:40:00,66.42,66.57,66.39,66.51,23200.0,58.6994,58.8319,58.6729,58.7789,23200.0
2006-09-25 14:50:00,66.53,66.59,66.44,66.59,22500.0,58.7966,58.8496,58.717,58.8496,22500.0
2006-09-25 15:00:00,66.59,66.75,66.57,66.65,18500.0,58.8496,58.991,58.8319,58.9026,18500.0
2006-09-25 15:10:00,66.66,66.69,66.6,66.65,14700.0,58.9115,58.938,58.8584,58.9026,14700.0
2006-09-25 15:20:00,66.66,66.77,66.58,66.74,31300.0,58.9115,59.0087,58.8408,58.9822,31300.0
2006-09-25 15:30:00,66.74,66.85,66.74,66.8,40100.0,58.9822,59.0794,58.9822,59.0352,40100.0
2006-09-25 15:40:00,66.78,66.91,66.75,66.91,46500.0,59.0175,59.1324,58.991,59.1324,46500.0
2006-09-25 15:50:00,66.93,66.96,66.82,66.84,69400.0,59.1501,59.1766,59.0529,59.0706,69400.0
2006-09-26 09:30:00,66.7,66.7,66.24,66.4,30100.0,58.9468,58.9468,58.5403,58.6817,30100.0
2006-09-26 09:40:00,66.4,66.7,66.25,66.31,18800.0,58.6817,58.9468,58.5491,58.6022,18800.0
2006-09-26 09:50:00,66.26,66.54,66.17,66.24,22600.0,58.558,58.8054,58.4784,58.5403,22600.0
2006-09-26 10:00:00,66.24,66.5,66.23,66.47,23100.0,58.5403,58.7701,58.5315,58.7436,23100.0
2006-09-26 10:10:00,66.47,66.51,66.37,66.45,27800.0,58.7436,58.7789,58.6552,58.7259,27800.0
2006-09-26 10:20:00,66.45,66.49,66.36,66.46,69800.0,58.7259,58.7612,58.6463,58.7347,69800.0
2006-09-26 10:30:00,66.44,66.5,66.41,66.45,56100.0,58.717,58.7701,58.6905,58.7259,56100.0
2006-09-26 10:40:00,66.44,66.49,66.22,66.22,33700.0,58.717,58.7612,58.5226,58.5226,33700.0
2006-09-26 10:50:00,66.21,66.21,65.95,65.97,26600.0,58.5138,58.5138,58.284,58.3017,26600.0
2006-09-26 11:00:00,66.0,66.16,65.76,66.08,39400.0,58.3282,58.4696,58.1161,58.3989,39400.0
2006-09-26 11:10:00,66.07,66.12,65.91,66.12,36800.0,58.3901,58.4342,58.2487,58.4342,36800.0
2006-09-26 11:20:00,66.14,66.33,66.03,66.11,33300.0,58.4519,58.6198,58.3547,58.4254,33300.0
2006-09-26 11:30:00,66.17,66.41,66.15,66.22,30600.0,58.4784,58.6905,58.4608,58.5226,30600.0
2006-09-26 11:40:00,66.22,66.4,66.17,66.37,38000.0,58.5226,58.6817,58.4784,58.6552,38000.0
2006-09-26 11:50:00,66.38,66.56,66.37,66.39,35900.0,58.664,58.8231,58.6552,58.6729,35900.0
2006-09-26 12:00:00,66.38,66.56,66.31,66.42,29000.0,58.664,58.8231,58.6022,58.6994,29000.0
2006-09-26 12:10:00,66.42,66.48,66.34,66.4,28600.0,58.6994,58.7524,58.6287,58.6817,28600.0
2006-09-26 12:20:00,66.42,66.5,66.4,66.45,20800.0,58.6994,58.7701,58.6817,58.7259,20800.0
2006-09-26 12:30:00,66.44,66.62,66.41,66.46,19800.0,58.717,58.8761,58.6905,58.7347,19800.0
2006-09-26 12:40:00,66.49,66.67,66.46,66.64,91500.0,58.7612,58.9203,58.7347,58.8938,91500.0
2006-09-26 12:50:00,66.6,66.74,66.6,66.71,17000.0,58.8584,58.9822,58.8584,58.9557,17000.0
2006-09-26 13:00:00,66.68,66.68,66.49,66.54,23300.0,58.9291,58.9291,58.7612,58.8054,23300.0
2006-09-26 13:10:00,66.55,66.62,66.51,66.61,13200.0,58.8143,58.8761,58.7789,58.8673,13200.0
2006-09-26 13:20:00,66.61,66.84,66.61,66.84,10200.0,58.8673,59.0706,58.8673,59.0706,10200.0
2006-09-26 13:30:00,66.81,66.83,66.69,66.75,9000.0,59.044,59.0617,58.938,58.991,9000.0
2006-09-26 13:40:00,66.75,66.76,66.62,66.63,7700.0,58.991,58.9998,58.8761,58.885,7700.0
2006-09-26 13:50:00,66.61,66.74,66.6,66.6,9200.0,58.8673,58.9822,58.8584,58.8584,9200.0
2006-09-26 14:00:00,66.59,66.61,66.46,66.46,15300.0,58.8496,58.8673,58.7347,58.7347,15300.0
2006-09-26 14:10:00,66.46,66.54,66.42,66.44,19500.0,58.7347,58.8054,58.6994,58.717,19500.0
2006-09-26 14:20:00,66.45,66.51,66.44,66.44,21200.0,58.7259,58.7789,58.717,58.717,21200.0
2006-09-26 14:30:00,66.45,66.61,66.43,66.57,31000.0,58.7259,58.8673,58.7082,58.8319,31000.0
2006-09-26 14:40:00,66.57,66.62,66.44,66.46,19400.0,58.8319,58.8761,58.717,58.7347,19400.0
2006-09-26 14:50:00,66.45,66.49,66.37,66.39,11500.0,58.7259,58.7612,58.6552,58.6729,11500.0
2006-09-26 15:00:00,66.37,66.48,66.36,66.4,25700.0,58.6552,58.7524,58.6463,58.6817,25700.0
2006-09-26 15:10:00,66.4,66.42,66.27,66.41,19400.0,58.6817,58.6994,58.5668,58.6905,19400.0
2006-09-26 15:20:00,66.41,66.42,66.26,66.37,21200.0,58.6905,58.6994,58.558,58.6552,21200.0
2006-09-26 15:30:00,66.39,66.4,66.24,66.27,25400.0,58.6729,58.6817,58.5403,58.5668,25400.0
2006-09-26 15:40:00,66.27,66.37,66.24,66.36,42800.0,58.5668,58.6552,58.5403,58.6463,42800.0
2006-09-26 15:50:00,66.36,66.38,66.26,66.27,46100.0,58.6463,58.664,58.558,58.5668,46100.0
2006-09-27 09:30:00,66.5,66.51,65.77,65.79,35200.0,58.7701,58.7789,58.1249,58.1426,35200.0
2006-09-27 09:40:00,65.84,66.45,65.83,66.41,48400.0,58.1868,58.7259,58.178,58.6905,48400.0
2006-09-27 09:50:00,66.44,66.65,66.23,66.43,39500.0,58.717,58.9026,58.5315,58.7082,39500.0
2006-09-27 10:00:00,66.43,66.49,65.73,65.73,26200.0,58.7082,58.7612,58.0896,58.0896,26200.0
2006-09-27 10:10:00,65.73,65.81,65.64,65.75,43100.0,58.0896,58.1603,58.01,58.1073,43100.0
2006-09-27 10:20:00,65.74,65.74,65.42,65.48,61100.0,58.0984,58.0984,57.8156,57.8686,61100.0
2006-09-27 10:30:00,65.48,65.89,65.48,65.89,39900.0,57.8686,58.231,57.8686,58.231,39900.0
2006-09-27 10:40:00,65.9,66.07,65.66,65.68,47200.0,58.2398,58.3901,58.0277,58.0454,47200.0
2006-09-27 10:50:00,65.69,66.07,65.66,65.77,50200.0,58.0542,58.3901,58.0277,58.1249,50200.0
2006-09-27 11:00:00,65.77,65.99,65.77,65.93,29400.0,58.1249,58.3194,58.1249,58.2663,29400.0
2006-09-27 11:10:00,65.96,66.32,65.94,66.32,55000.0,58.2928,58.611,58.2752,58.611,55000.0
2006-09-27 11:20:00,66.35,66.36,66.11,66.15,25900.0,58.6375,58.6463,58.4254,58.4608,25900.0
2006-09-27 11:30:00,66.15,66.32,66.14,66.26,39000.0,58.4608,58.611,58.4519,58.558,39000.0
2006-09-27 11:40:00,66.26,66.37,66.24,66.33,72900.0,58.558,58.6552,58.5403,58.6198,72900.0
2006-09-27 11:50:00,66.36,66.47,66.23,66.23,17500.0,58.6463,58.7436,58.5315,58.5315,17500.0
2006-09-27 12:00:00,66.22,66.24,66.11,66.11,16800.0,58.5226,58.5403,58.4254,58.4254,16800.0
2006-09-27 12:10:00,66.09,66.23,66.08,66.16,12500.0,58.4077,58.5315,58.3989,58.4696,12500.0
2006-09-27 12:20:00,66.16,66.35,66.16,66.29,11100.0,58.4696,58.6375,58.4696,58.5845,11100.0
2006-09-27 12:30:00,66.31,66.51,66.31,66.45,11800.0,58.6022,58.7789,58.6022,58.7259,11800.0
2006-09-27 12:40:00,66.47,66.5,66.42,66.44,8900.0,58.7436,58.7701,58.6994,58.717,8900.0
2006-09-27 12:50:00,66.45,66.51,66.45,66.5,8000.0,58.7259,58.7789,58.7259,58.7701,8000.0
2006-09-27 13:00:00,66.5,66.51,66.39,66.39,19000.0,58.7701,58.7789,58.6729,58.6729,19000.0
2006-09-27 13:10:00,66.39,66.42,66.35,66.4,13000.0,58.6729,58.6994,58.6375,58.6817,13000.0
2006-09-27 13:20:00,66.4,66.4,66.32,66.36,12300.0,58.6817,58.6817,58.611,58.6463,12300.0
2006-09-27 13:30:00,66.36,66.36,66.26,66.35,12500.0,58.6463,58.6463,58.558,58.6375,12500.0
2006-09-27 13:40:00,66.36,66.37,66.25,66.27,12400.0,58.6463,58.6552,58.5491,58.5668,12400.0
2006-09-27 13:50:00,66.27,66.3,66.1,66.1,20800.0,58.5668,58.5933,58.4166,58.4166,20800.0
2006-09-27 14:00:00,66.11,66.14,65.96,66.0,23200.0,58.4254,58.4519,58.2928,58.3282,23200.0
2006-09-27 14:10:00,66.04,66.16,65.93,66.05,17700.0,58.3635,58.4696,58.2663,58.3724,17700.0
2006-09-27 14:20:00,66.08,66.26,66.05,66.22,10100.0,58.3989,58.558,58.3724,58.5226,10100.0
2006-09-27 14:30:00,66.23,66.23,66.16,66.16,8500.0,58.5315,58.5315,58.4696,58.4696,8500.0
2006-09-27 14:40:00,66.16,66.16,65.99,66.07,11100.0,58.4696,58.4696,58.3194,58.3901,11100.0
2006-09-27 14:50:00,66.08,66.14,66.06,66.1,11800.0,58.3989,58.4519,58.3812,58.4166,11800.0
2006-09-27 15:00:00,66.08,66.16,66.06,66.07,14900.0,58.3989,58.4696,58.3812,58.3901,14900.0
2006-09-27 15:10:00,66.06,66.24,65.93,65.95,38800.0,58.3812,58.5403,58.2663,58.284,38800.0
2006-09-27 15:20:00,65.96,66.03,65.93,65.94,31000.0,58.2928,58.3547,58.2663,58.2752,31000.0
2006-09-27 15:30:00,65.93,66.2,65.92,66.2,34400.0,58.2663,58.5049,58.2575,58.5049,34400.0
2006-09-27 15:40:00,66.2,66.3,66.2,66.28,25600.0,58.5049,58.5933,58.5049,58.5756,25600.0
2006-09-27 15:50:00,66.28,66.3,66.22,66.23,34500.0,58.5756,58.5933,58.5226,58.5315,34500.0
2006-09-28 09:30:00,66.51,66.59,66.16,66.23,18600.0,58.7789,58.8496,58.4696,58.5315,18600.0
2006-09-28 09:40:00,66.2,66.2,65.8,65.8,12600.0,58.5049,58.5049,58.1514,58.1514,12600.0
2006-09-28 09:50:00,65.85,65.99,65.81,65.93,17400.0,58.1956,58.3194,58.1603,58.2663,17400.0
2006-09-28 10:00:00,65.9,65.94,65.72,65.94,11300.0,58.2398,58.2752,58.0807,58.2752,11300.0
2006-09-28 10:10:00,65.94,66.04,65.8,66.04,13400.0,58.2752,58.3635,58.1514,58.3635,13400.0
2006-09-28 10:20:00,66.04,66.08,65.97,65.97,11100.0,58.3635,58.3989,58.3017,58.3017,11100.0
2006-09-28 10:30:00,65.97,66.04,65.91,66.02,23200.0,58.3017,58.3635,58.2487,58.3459,23200.0
2006-09-28 10:40:00,66.02,66.17,65.99,66.0,64000.0,58.3459,58.4784,58.3194,58.3282,64000.0
2006-09-28 10:50:00,66.0,66.06,65.99,66.0,14500.0,58.3282,58.3812,58.3194,58.3282,14500.0
2006-09-28 11:00:00,65.98,65.98,65.78,65.86,29100.0,58.3105,58.3105,58.1338,58.2045,29100.0
2006-09-28 11:10:00,65.86,65.86,65.71,65.76,23500.0,58.2045,58.2045,58.0719,58.1161,23500.0
2006-09-28 11:20:00,65.76,65.87,65.76,65.84,20000.0,58.1161,58.2133,58.1161,58.1868,20000.0
2006-09-28 11:30:00,65.84,65.96,65.83,65.88,27900.0,58.1868,58.2928,58.178,58.2221,27900.0
2006-09-28 11:40:00,65.88,65.92,65.84,65.84,10200.0,58.2221,58.2575,58.1868,58.1868,10200.0
2006-09-28 11:50:00,65.86,65.89,65.84,65.86,13400.0,58.2045,58.231,58.1868,58.2045,13400.0
2006-09-28 12:00:00,65.87,65.89,65.81,65.88,10600.0,58.2133,58.231,58.1603,58.2221,10600.0
2006-09-28 12:10:00,65.89,66.0,65.89,66.0,14900.0,58.231,58.3282,58.231,58.3282,14900.0
2006-09-28 12:20:00,66.0,66.02,65.99,65.99,23800.0,58.3282,58.3459,58.3194,58.3194,23800.0
2006-09-28 12:30:00,65.99,66.0,65.92,65.92,12000.0,58.3194,58.3282,58.2575,58.2575,12000.0
2006-09-28 12:40:00,65.92,65.99,65.81,65.99,7700.0,58.2575,58.3194,58.1603,58.3194,7700.0
2006-09-28 12:50:00,66.0,66.02,65.97,66.01,21600.0,58.3282,58.3459,58.3017,58.337,21600.0
2006-09-28 13:00:00,66.02,66.02,65.97,65.99,14400.0,58.3459,58.3459,58.3017,58.3194,14400.0
2006-09-28 13:10:00,65.99,66.04,65.99,66.01,9600.0,58.3194,58.3635,58.3194,58.337,9600.0
2006-09-28 13:20:00,66.01,66.03,65.9,65.93,44200.0,58.337,58.3547,58.2398,58.2663,44200.0
2006-09-28 13:30:00,65.93,66.01,65.93,65.97,16500.0,58.2663,58.337,58.2663,58.3017,16500.0
2006-09-28 13:40:00,65.96,66.08,65.95,65.98,14400.0,58.2928,58.3989,58.284,58.3105,14400.0
2006-09-28 13:50:00,65.98,66.0,65.94,65.97,12400.0,58.3105,58.3282,58.2752,58.3017,12400.0
2006-09-28 14:00:00,65.99,66.02,65.93,65.98,14400.0,58.3194,58.3459,58.2663,58.3105,14400.0
2006-09-28 14:10:00,66.0,66.07,65.99,65.99,23000.0,58.3282,58.3901,58.3194,58.3194,23000.0
2006-09-28 14:20:00,66.01,66.02,65.85,65.85,25100.0,58.337,58.3459,58.1956,58.1956,25100.0
2006-09-28 14:30:00,65.85,65.9,65.84,65.9,20000.0,58.1956,58.2398,58.1868,58.2398,20000.0
2006-09-28 14:40:00,65.89,65.92,65.88,65.92,21500.0,58.231,58.2575,58.2221,58.2575,21500.0
2006-09-28 14:50:00,65.91,65.92,65.8,65.82,23000.0,58.2487,58.2575,58.1514,58.1691,23000.0
2006-09-28 15:00:00,65.8,66.0,65.8,65.99,19000.0,58.1514,58.3282,58.1514,58.3194,19000.0
2006-09-28 15:10:00,65.99,66.0,65.92,65.97,15400.0,58.3194,58.3282,58.2575,58.3017,15400.0
2006-09-28 15:20:00,65.97,65.97,65.89,65.91,13800.0,58.3017,58.3017,58.231,58.2487,13800.0
2006-09-28 15:30:00,65.91,65.94,65.82,65.84,35200.0,58.2487,58.2752,58.1691,58.1868,35200.0
2006-09-28 15:40:00,65.84,65.99,65.82,65.91,29200.0,58.1868,58.3194,58.1691,58.2487,29200.0
2006-09-28 15:50:00,65.89,66.01,65.87,66.01,22400.0,58.231,58.337,58.2133,58.337,22400.0
2006-09-29 09:30:00,66.17,66.17,66.05,66.11,21400.0,58.4784,58.4784,58.3724,58.4254,21400.0
2006-09-29 09:40:00,66.11,66.36,65.75,65.87,22200.0,58.4254,58.6463,58.1073,58.2133,22200.0
2006-09-29 09:50:00,65.88,65.98,65.5,65.51,23400.0,58.2221,58.3105,57.8863,57.8951,23400.0
2006-09-29 10:00:00,65.52,65.55,64.76,64.76,52700.0,57.904,57.9305,57.2323,57.2323,52700.0
2006-09-29 10:10:00,64.87,65.11,64.6,65.11,164400.0,57.3295,57.5416,57.0909,57.5416,164400.0
2006-09-29 10:20:00,65.11,65.33,65.11,65.29,57600.0,57.5416,57.7361,57.5416,57.7007,57600.0
2006-09-29 10:30:00,65.29,65.29,65.06,65.14,62600.0,57.7007,57.7007,57.4975,57.5682,62600.0
2006-09-29 10:40:00,65.14,65.23,65.13,65.16,22900.0,57.5682,57.6477,57.5593,57.5858,22900.0
2006-09-29 10:50:00,65.15,65.33,65.13,65.31,53000.0,57.577,57.7361,57.5593,57.7184,53000.0
2006-09-29 11:00:00,65.29,65.3,65.2,65.3,34400.0,57.7007,57.7096,57.6212,57.7096,34400.0
2006-09-29 11:10:00,65.29,65.37,65.15,65.15,11300.0,57.7007,57.7714,57.577,57.577,11300.0
2006-09-29 11:20:00,65.15,65.15,64.99,65.02,34500.0,57.577,57.577,57.4356,57.4621,34500.0
2006-09-29 11:30:00,65.02,65.37,65.0,65.35,75700.0,57.4621,57.7714,57.4444,57.7537,75700.0
2006-09-29 11:40:00,65.35,65.48,65.22,65.48,12600.0,57.7537,57.8686,57.6389,57.8686,12600.0
2006-09-29 11:50:00,65.48,65.48,65.38,65.42,30000.0,57.8686,57.8686,57.7803,57.8156,30000.0
2006-09-29 12:00:00,65.42,65.44,65.35,65.42,13000.0,57.8156,57.8333,57.7537,57.8156,13000.0
2006-09-29 12:10:00,65.43,65.44,65.32,65.35,9100.0,57.8244,57.8333,57.7272,57.7537,9100.0
2006-09-29 12:20:00,65.34,65.48,65.31,65.43,18400.0,57.7449,57.8686,57.7184,57.8244,18400.0
2006-09-29 12:30:00,65.42,65.49,65.4,65.41,31700.0,57.8156,57.8775,57.7979,57.8068,31700.0
2006-09-29 12:40:00,65.47,65.48,65.4,65.4,11000.0,57.8598,57.8686,57.7979,57.7979,11000.0
2006-09-29 12:50:00,65.45,65.61,65.45,65.61,19000.0,57.8421,57.9835,57.8421,57.9835,19000.0
2006-09-29 13:00:00,65.61,65.72,65.6,65.72,25500.0,57.9835,58.0807,57.9747,58.0807,25500.0
2006-09-29 13:10:00,65.73,65.78,65.66,65.69,40700.0,58.0896,58.1338,58.0277,58.0542,40700.0
2006-09-29 13:20:00,65.67,65.67,65.6,65.6,21600.0,58.0366,58.0366,57.9747,57.9747,21600.0
2006-09-29 13:30:00,65.59,65.66,65.53,65.65,34600.0,57.9658,58.0277,57.9128,58.0189,34600.0
2006-09-29 13:40:00,65.65,65.7,65.65,65.65,29100.0,58.0189,58.0631,58.0189,58.0189,29100.0
2006-09-29 13:50:00,65.65,65.75,65.64,65.7,28400.0,58.0189,58.1073,58.01,58.0631,28400.0
2006-09-29 14:00:00,65.71,65.84,65.71,65.84,24600.0,58.0719,58.1868,58.0719,58.1868,24600.0
2006-09-29 14:10:00,65.84,65.99,65.84,65.94,22500.0,58.1868,58.3194,58.1868,58.2752,22500.0
2006-09-29 14:20:00,65.94,65.99,65.9,65.9,13700.0,58.2752,58.3194,58.2398,58.2398,13700.0
2006-09-29 14:30:00,65.9,65.95,65.85,65.94,15300.0,58.2398,58.284,58.1956,58.2752,15300.0
2006-09-29 14:40:00,65.93,65.94,65.85,65.85,8100.0,58.2663,58.2752,58.1956,58.1956,8100.0
2006-09-29 14:50:00,65.85,66.06,65.85,66.06,19800.0,58.1956,58.3812,58.1956,58.3812,19800.0
2006-09-29 15:00:00,66.05,66.2,66.04,66.15,28500.0,58.3724,58.5049,58.3635,58.4608,28500.0
2006-09-29 15:10:00,66.15,66.26,66.11,66.24,34900.0,58.4608,58.558,58.4254,58.5403,34900.0
2006-09-29 15:20:00,66.25,66.25,66.21,66.21,20100.0,58.5491,58.5491,58.5138,58.5138,20100.0
2006-09-29 15:30:00,66.2,66.2,66.01,66.13,30200.0,58.5049,58.5049,58.337,58.4431,30200.0
2006-09-29 15:40:00,66.11,66.26,66.11,66.21,50200.0,58.4254,58.558,58.4254,58.5138,50200.0
2006-09-29 15:50:00,66.22,66.22,66.01,66.03,79300.0,58.5226,58.5226,58.337,58.3547,79300.0
2006-10-02 09:30:00,66.27,66.27,65.8,65.82,39700.0,58.5668,58.5668,58.1514,58.1691,39700.0
2006-10-02 09:40:00,65.81,66.45,65.81,66.29,76300.0,58.1603,58.7259,58.1603,58.5845,76300.0
2006-10-02 09:50:00,66.29,66.36,66.21,66.27,52600.0,58.5845,58.6463,58.5138,58.5668,52600.0
2006-10-02 10:00:00,66.27,66.42,66.23,66.24,21900.0,58.5668,58.6994,58.5315,58.5403,21900.0
2006-10-02 10:10:00,66.24,66.44,66.13,66.36,25400.0,58.5403,58.717,58.4431,58.6463,25400.0
2006-10-02 10:20:00,66.4,66.6,66.29,66.46,29700.0,58.6817,58.8584,58.5845,58.7347,29700.0
2006-10-02 10:30:00,66.49,66.85,66.49,66.7,37500.0,58.7612,59.0794,58.7612,58.9468,37500.0
2006-10-02 10:40:00,66.7,66.76,66.35,66.36,40600.0,58.9468,58.9998,58.6375,58.6463,40600.0
2006-10-02 10:50:00,66.35,66.79,66.34,66.78,12200.0,58.6375,59.0264,58.6287,59.0175,12200.0
2006-10-02 11:00:00,66.78,66.96,66.61,66.65,32600.0,59.0175,59.1766,58.8673,58.9026,32600.0
2006-10-02 11:10:00,66.65,66.68,66.44,66.57,28800.0,58.9026,58.9291,58.717,58.8319,28800.0
2006-10-02 11:20:00,66.57,66.8,66.5,66.67,12700.0,58.8319,59.0352,58.7701,58.9203,12700.0
2006-10-02 11:30:00,66.68,66.69,66.62,66.64,13200.0,58.9291,58.938,58.8761,58.8938,13200.0
2006-10-02 11:40:00,66.64,66.72,66.48,66.5,27400.0,58.8938,58.9645,58.7524,58.7701,27400.0
2006-10-02 11:50:00,66.5,66.53,66.4,66.4,10300.0,58.7701,58.7966,58.6817,58.6817,10300.0
2006-10-02 12:00:00,66.37,66.4,66.35,66.37,10800.0,58.6552,58.6817,58.6375,58.6552,10800.0
2006-10-02 12:10:00,66.35,66.39,66.32,66.35,37500.0,58.6375,58.6729,58.611,58.6375,37500.0
2006-10-02 12:20:00,66.35,66.44,66.35,66.37,18600.0,58.6375,58.717,58.6375,58.6552,18600.0
2006-10-02 12:30:00,66.38,66.39,66.32,66.33,17400.0,58.664,58.6729,58.611,58.6198,17400.0
2006-10-02 12:40:00,66.34,66.5,66.3,66.39,37600.0,58.6287,58.7701,58.5933,58.6729,37600.0
2006-10-02 12:50:00,66.39,66.46,66.38,66.45,13800.0,58.6729,58.7347,58.664,58.7259,13800.0
2006-10-02 13:00:00,66.43,66.47,66.38,66.45,14800.0,58.7082,58.7436,58.664,58.7259,14800.0
2006-10-02 13:10:00,66.43,66.49,66.36,66.39,13600.0,58.7082,58.7612,58.6463,58.6729,13600.0
2006-10-02 13:20:00,66.4,66.63,66.39,66.63,13100.0,58.6817,58.885,58.6729,58.885,13100.0
2006-10-02 13:30:00,66.63,66.65,66.54,66.55,16800.0,58.885,58.9026,58.8054,58.8143,16800.0
2006-10-02 13:40:00,66.54,66.58,66.39,66.39,10100.0,58.8054,58.8408,58.6729,58.6729,10100.0
2006-10-02 13:50:00,66.41,66.49,66.34,66.37,9200.0,58.6905,58.7612,58.6287,58.6552,9200.0
2006-10-02 14:00:00,66.38,66.46,66.32,66.42,16700.0,58.664,58.7347,58.611,58.6994,16700.0
2006-10-02 14:10:00,66.37,66.44,66.36,66.44,14000.0,58.6552,58.717,58.6463,58.717,14000.0
2006-10-02 14:20:00,66.45,66.45,66.35,66.35,10200.0,58.7259,58.7259,58.6375,58.6375,10200.0
2006-10-02 14:30:00,66.35,66.43,66.34,66.38,9100.0,58.6375,58.7082,58.6287,58.664,9100.0
2006-10-02 14:40:00,66.38,66.41,66.33,66.38,17700.0,58.664,58.6905,58.6198,58.664,17700.0
2006-10-02 14:50:00,66.37,66.44,66.33,66.38,11900.0,58.6552,58.717,58.6198,58.664,11900.0
2006-10-02 15:00:00,66.41,66.45,66.33,66.35,22300.0,58.6905,58.7259,58.6198,58.6375,22300.0
2006-10-02 15:10:00,66.35,66.38,66.33,66.36,13800.0,58.6375,58.664,58.6198,58.6463,13800.0
2006-10-02 15:20:00,66.35,66.53,66.35,66.53,18200.0,58.6375,58.7966,58.6375,58.7966,18200.0
2006-10-02 15:30:00,66.52,66.56,66.48,66.48,10400.0,58.7877,58.8231,58.7524,58.7524,10400.0
2006-10-02 15:40:00,66.45,66.48,66.4,66.43,27800.0,58.7259,58.7524,58.6817,58.7082,27800.0
2006-10-02 15:50:00,66.43,66.5,66.42,66.42,24600.0,58.7082,58.7701,58.6994,58.6994,24600.0
2006-10-03 09:30:00,66.67,66.8,66.63,66.79,34000.0,58.9203,59.0352,58.885,59.0264,34000.0
2006-10-03 09:40:00,66.79,67.2,66.65,67.01,40000.0,59.0264,59.3887,58.9026,59.2208,40000.0
2006-10-03 09:50:00,67.02,67.1,66.59,66.89,50900.0,59.2296,59.3003,58.8496,59.1147,50900.0
2006-10-03 10:00:00,66.89,66.91,66.1,66.19,61500.0,59.1147,59.1324,58.4166,58.4961,61500.0
2006-10-03 10:10:00,66.17,66.21,65.84,66.21,45200.0,58.4784,58.5138,58.1868,58.5138,45200.0
2006-10-03 10:20:00,66.26,66.5,66.24,66.45,24500.0,58.558,58.7701,58.5403,58.7259,24500.0
2006-10-03 10:30:00,66.46,66.46,66.17,66.3,26000.0,58.7347,58.7347,58.4784,58.5933,26000.0
2006-10-03 10:40:00,66.23,66.23,65.87,66.09,23100.0,58.5315,58.5315,58.2133,58.4077,23100.0
2006-10-03 10:50:00,66.07,66.15,65.9,65.99,30800.0,58.3901,58.4608,58.2398,58.3194,30800.0
2006-10-03 11:00:00,65.99,66.0,65.62,65.68,58700.0,58.3194,58.3282,57.9924,58.0454,58700.0
2006-10-03 11:10:00,65.67,65.67,65.53,65.54,48000.0,58.0366,58.0366,57.9128,57.9217,48000.0
2006-10-03 11:20:00,65.53,65.67,65.48,65.67,37600.0,57.9128,58.0366,57.8686,58.0366,37600.0
2006-10-03 11:30:00,65.7,65.81,65.66,65.8,35300.0,58.0631,58.1603,58.0277,58.1514,35300.0
2006-10-03 11:40:00,65.81,66.12,65.81,66.06,24600.0,58.1603,58.4342,58.1603,58.3812,24600.0
2006-10-03 11:50:00,66.03,66.16,65.95,65.97,15800.0,58.3547,58.4696,58.284,58.3017,15800.0
2006-10-03 12:00:00,65.95,66.09,65.89,66.09,15900.0,58.284,58.4077,58.231,58.4077,15900.0
2006-10-03 12:10:00,66.08,66.31,66.02,66.31,23900.0,58.3989,58.6022,58.3459,58.6022,23900.0
2006-10-03 12:20:00,66.32,66.51,66.32,66.48,14500.0,58.611,58.7789,58.611,58.7524,14500.0
2006-10-03 12:30:00,66.49,66.69,66.49,66.64,57200.0,58.7612,58.938,58.7612,58.8938,57200.0
2006-10-03 12:40:00,66.64,66.74,66.54,66.65,46700.0,58.8938,58.9822,58.8054,58.9026,46700.0
2006-10-03 12:50:00,66.62,66.75,66.56,66.73,31800.0,58.8761,58.991,58.8231,58.9733,31800.0
2006-10-03 13:00:00,66.73,66.77,66.72,66.77,24800.0,58.9733,59.0087,58.9645,59.0087,24800.0
2006-10-03 13:10:00,66.78,66.88,66.75,66.85,47100.0,59.0175,59.1059,58.991,59.0794,47100.0
2006-10-03 13:20:00,66.85,66.97,66.84,66.97,37300.0,59.0794,59.1854,59.0706,59.1854,37300.0
2006-10-03 13:30:00,66.94,67.02,66.93,66.98,42800.0,59.1589,59.2296,59.1501,59.1943,42800.0
2006-10-03 13:40:00,66.97,66.97,66.86,66.88,20900.0,59.1854,59.1854,59.0882,59.1059,20900.0
2006-10-03 13:50:00,66.91,67.2,66.89,67.1,44400.0,59.1324,59.3887,59.1147,59.3003,44400.0
2006-10-03 14:00:00,67.14,67.29,67.13,67.26,36400.0,59.3357,59.4682,59.3268,59.4417,36400.0
2006-10-03 14:10:00,67.26,67.42,67.26,67.34,38900.0,59.4417,59.5831,59.4417,59.5124,38900.0
2006-10-03 14:20:00,67.34,67.36,67.0,67.17,51900.0,59.5124,59.5301,59.212,59.3622,51900.0
2006-10-03 14:30:00,67.17,67.36,67.17,67.34,53100.0,59.3622,59.5301,59.3622,59.5124,53100.0
2006-10-03 14:40:00,67.34,67.34,67.26,67.28,38100.0,59.5124,59.5124,59.4417,59.4594,38100.0
2006-10-03 14:50:00,67.32,67.41,67.3,67.35,47200.0,59.4948,59.5743,59.4771,59.5213,47200.0
2006-10-03 15:00:00,67.35,67.53,67.34,67.52,38700.0,59.5213,59.6803,59.5124,59.6715,38700.0
2006-10-03 15:10:00,67.51,67.53,67.44,67.45,61100.0,59.6627,59.6803,59.6008,59.6096,61100.0
2006-10-03 15:20:00,67.45,67.49,67.4,67.42,41400.0,59.6096,59.645,59.5655,59.5831,41400.0
2006-10-03 15:30:00,67.45,67.47,67.24,67.24,52400.0,59.6096,59.6273,59.4241,59.4241,52400.0
2006-10-03 15:40:00,67.25,67.25,67.17,67.19,38700.0,59.4329,59.4329,59.3622,59.3799,38700.0
2006-10-03 15:50:00,67.19,67.25,67.14,67.15,70900.0,59.3799,59.4329,59.3357,59.3445,70900.0
2006-10-04 09:30:00,67.3,67.3,66.66,66.79,35500.0,59.4771,59.4771,58.9115,59.0264,35500.0
2006-10-04 09:40:00,66.79,67.08,66.72,67.03,44100.0,59.0264,59.2827,58.9645,59.2385,44100.0
2006-10-04 09:50:00,67.0,67.02,66.59,66.64,33400.0,59.212,59.2296,58.8496,58.8938,33400.0
2006-10-04 10:00:00,66.63,66.85,66.62,66.85,32400.0,58.885,59.0794,58.8761,59.0794,32400.0
2006-10-04 10:10:00,66.84,66.85,66.56,66.57,38700.0,59.0706,59.0794,58.8231,58.8319,38700.0
2006-10-04 10:20:00,66.58,66.66,66.39,66.42,50500.0,58.8408,58.9115,58.6729,58.6994,50500.0
2006-10-04 10:30:00,66.42,66.88,66.41,66.84,59100.0,58.6994,59.1059,58.6905,59.0706,59100.0
2006-10-04 10:40:00,66.81,66.96,66.81,66.96,36100.0,59.044,59.1766,59.044,59.1766,36100.0
2006-10-04 10:50:00,66.93,66.93,66.75,66.87,71700.0,59.1501,59.1501,58.991,59.0971,71700.0
2006-10-04 11:00:00,66.87,66.97,66.85,66.97,44400.0,59.0971,59.1854,59.0794,59.1854,44400.0
2006-10-04 11:10:00,66.97,67.0,66.78,66.79,67400.0,59.1854,59.212,59.0175,59.0264,67400.0
2006-10-04 11:20:00,66.78,66.99,66.77,66.97,81200.0,59.0175,59.2031,59.0087,59.1854,81200.0
2006-10-04 11:30:00,66.96,67.33,66.96,67.21,31700.0,59.1766,59.5036,59.1766,59.3975,31700.0
2006-10-04 11:40:00,67.22,67.25,67.08,67.24,34300.0,59.4064,59.4329,59.2827,59.4241,34300.0
2006-10-04 11:50:00,67.25,67.25,67.05,67.1,30700.0,59.4329,59.4329,59.2561,59.3003,30700.0
2006-10-04 12:00:00,67.09,67.11,67.05,67.1,59500.0,59.2915,59.3092,59.2561,59.3003,59500.0
2006-10-04 12:10:00,67.09,67.19,67.07,67.16,31600.0,59.2915,59.3799,59.2738,59.3534,31600.0
2006-10-04 12:20:00,67.15,67.15,67.02,67.1,15500.0,59.3445,59.3445,59.2296,59.3003,15500.0
2006-10-04 12:30:00,67.09,67.26,67.09,67.17,33600.0,59.2915,59.4417,59.2915,59.3622,33600.0
2006-10-04 12:40:00,67.15,67.28,67.15,67.23,29700.0,59.3445,59.4594,59.3445,59.4152,29700.0
2006-10-04 12:50:00,67.21,67.29,67.2,67.2,24900.0,59.3975,59.4682,59.3887,59.3887,24900.0
2006-10-04 13:00:00,67.2,67.27,67.19,67.24,21100.0,59.3887,59.4506,59.3799,59.4241,21100.0
2006-10-04 13:10:00,67.21,67.21,67.18,67.19,20200.0,59.3975,59.3975,59.371,59.3799,20200.0
2006-10-04 13:20:00,67.19,67.23,67.15,67.23,29800.0,59.3799,59.4152,59.3445,59.4152,29800.0
2006-10-04 13:30:00,67.23,67.26,67.2,67.24,32800.0,59.4152,59.4417,59.3887,59.4241,32800.0
2006-10-04 13:40:00,67.24,67.32,67.2,67.24,45000.0,59.4241,59.4948,59.3887,59.4241,45000.0
2006-10-04 13:50:00,67.22,67.32,67.22,67.27,16100.0,59.4064,59.4948,59.4064,59.4506,16100.0
2006-10-04 14:00:00,67.29,67.35,67.25,67.35,15200.0,59.4682,59.5213,59.4329,59.5213,15200.0
2006-10-04 14:10:00,67.32,67.65,67.29,67.61,35500.0,59.4948,59.7864,59.4682,59.751,35500.0
2006-10-04 14:20:00,67.62,67.62,67.49,67.55,19700.0,59.7599,59.7599,59.645,59.698,19700.0
2006-10-04 14:30:00,67.56,68.0,67.51,67.98,57700.0,59.7069,60.0957,59.6627,60.078,57700.0
2006-10-04 14:40:00,67.96,67.97,67.79,67.82,29300.0,60.0604,60.0692,59.9101,59.9366,29300.0
2006-10-04 14:50:00,67.83,67.93,67.83,67.86,17600.0,59.9455,60.0338,59.9455,59.972,17600.0
2006-10-04 15:00:00,67.83,67.89,67.72,67.76,25600.0,59.9455,59.9985,59.8483,59.8836,25600.0
2006-10-04 15:10:00,67.76,67.92,67.76,67.83,25700.0,59.8836,60.025,59.8836,59.9455,25700.0
2006-10-04 15:20:00,67.83,67.84,67.7,67.73,38300.0,59.9455,59.9543,59.8306,59.8571,38300.0
2006-10-04 15:30:00,67.71,67.75,67.64,67.65,46700.0,59.8394,59.8748,59.7776,59.7864,46700.0
2006-10-04 15:40:00,67.65,67.81,67.65,67.8,67100.0,59.7864,59.9278,59.7864,59.919,67100.0
2006-10-04 15:50:00,67.79,67.97,67.79,67.97,97300.0,59.9101,60.0692,59.9101,60.0692,97300.0
2006-10-05 09:30:00,67.8,67.82,67.66,67.82,42900.0,59.919,59.9366,59.7952,59.9366,42900.0
2006-10-05 09:40:00,67.82,67.9,67.44,67.44,44700.0,59.9366,60.0073,59.6008,59.6008,44700.0
2006-10-05 09:50:00,67.44,67.5,67.4,67.48,62700.0,59.6008,59.6538,59.5655,59.6362,62700.0
2006-10-05 10:00:00,67.49,67.75,67.49,67.66,51500.0,59.645,59.8748,59.645,59.7952,51500.0
2006-10-05 10:10:00,67.68,67.82,67.68,67.76,27200.0,59.8129,59.9366,59.8129,59.8836,27200.0
2006-10-05 10:20:00,67.75,67.76,67.64,67.65,52800.0,59.8748,59.8836,59.7776,59.7864,52800.0
2006-10-05 10:30:00,67.65,67.86,67.56,67.81,43600.0,59.7864,59.972,59.7069,59.9278,43600.0
2006-10-05 10:40:00,67.82,68.0,67.77,67.97,28400.0,59.9366,60.0957,59.8924,60.0692,28400.0
2006-10-05 10:50:00,67.97,68.0,67.89,67.91,32700.0,60.0692,60.0957,59.9985,60.0162,32700.0
2006-10-05 11:00:00,67.92,68.05,67.92,68.05,30700.0,60.025,60.1399,60.025,60.1399,30700.0
2006-10-05 11:10:00,68.05,68.12,67.88,67.98,37700.0,60.1399,60.2018,59.9897,60.078,37700.0
2006-10-05 11:20:00,67.98,68.03,67.96,68.0,33200.0,60.078,60.1222,60.0604,60.0957,33200.0
2006-10-05 11:30:00,67.99,68.18,67.98,68.04,31800.0,60.0869,60.2548,60.078,60.1311,31800.0
2006-10-05 11:40:00,68.01,68.05,68.0,68.03,48500.0,60.1046,60.1399,60.0957,60.1222,48500.0
2006-10-05 11:50:00,68.04,68.07,67.99,68.0,34100.0,60.1311,60.1576,60.0869,60.0957,34100.0
2006-10-05 12:00:00,68.0,68.05,67.96,68.05,33200.0,60.0957,60.1399,60.0604,60.1399,33200.0
2006-10-05 12:10:00,68.05,68.19,68.03,68.18,32100.0,60.1399,60.2636,60.1222,60.2548,32100.0
2006-10-05 12:20:00,68.18,68.22,68.14,68.15,39900.0,60.2548,60.2901,60.2194,60.2283,39900.0
2006-10-05 12:30:00,68.13,68.16,67.82,67.82,34700.0,60.2106,60.2371,59.9366,59.9366,34700.0
2006-10-05 12:40:00,67.82,67.84,67.76,67.76,20400.0,59.9366,59.9543,59.8836,59.8836,20400.0
2006-10-05 12:50:00,67.77,67.78,67.72,67.72,15900.0,59.8924,59.9013,59.8483,59.8483,15900.0
2006-10-05 13:00:00,67.71,67.73,67.61,67.61,21300.0,59.8394,59.8571,59.751,59.751,21300.0
2006-10-05 13:10:00,67.61,67.75,67.44,67.74,33900.0,59.751,59.8748,59.6008,59.8659,33900.0
2006-10-05 13:20:00,67.75,67.99,67.75,67.9,30200.0,59.8748,60.0869,59.8748,60.0073,30200.0
2006-10-05 13:30:00,67.9,67.9,67.75,67.77,35000.0,60.0073,60.0073,59.8748,59.8924,35000.0
2006-10-05 13:40:00,67.78,67.82,67.74,67.75,26800.0,59.9013,59.9366,59.8659,59.8748,26800.0
2006-10-05 13:50:00,67.75,67.8,67.75,67.78,36500.0,59.8748,59.919,59.8748,59.9013,36500.0
2006-10-05 14:00:00,67.78,67.88,67.74,67.77,54100.0,59.9013,59.9897,59.8659,59.8924,54100.0
2006-10-05 14:10:00,67.77,67.78,67.7,67.75,61600.0,59.8924,59.9013,59.8306,59.8748,61600.0
2006-10-05 14:20:00,67.76,67.78,67.68,67.75,35700.0,59.8836,59.9013,59.8129,59.8748,35700.0
2006-10-05 14:30:00,67.75,67.93,67.75,67.91,35400.0,59.8748,60.0338,59.8748,60.0162,35400.0
2006-10-05 14:40:00,67.91,67.97,67.75,67.75,31600.0,60.0162,60.0692,59.8748,59.8748,31600.0
2006-10-05 14:50:00,67.75,68.02,67.75,68.02,26000.0,59.8748,60.1134,59.8748,60.1134,26000.0
2006-10-05 15:00:00,68.01,68.05,67.93,67.96,25300.0,60.1046,60.1399,60.0338,60.0604,25300.0
2006-10-05 15:10:00,67.96,68.0,67.95,67.96,28700.0,60.0604,60.0957,60.0515,60.0604,28700.0
2006-10-05 15:20:00,67.97,68.08,67.92,67.95,67100.0,60.0692,60.1664,60.025,60.0515,67100.0
2006-10-05 15:30:00,67.95,68.01,67.88,67.94,74600.0,60.0515,60.1046,59.9897,60.0427,74600.0
2006-10-05 15:40:00,67.95,67.99,67.9,67.93,62500.0,60.0515,60.0869,60.0073,60.0338,62500.0
2006-10-05 15:50:00,67.93,67.93,67.89,67.9,137200.0,60.0338,60.0338,59.9985,60.0073,137200.0
2006-10-06 09:30:00,67.91,68.02,67.25,67.29,36200.0,60.0162,60.1134,59.4329,59.4682,36200.0
2006-10-06 09:40:00,67.25,67.47,67.04,67.23,96400.0,59.4329,59.6273,59.2473,59.4152,96400.0
2006-10-06 09:50:00,67.25,67.45,66.91,66.91,79200.0,59.4329,59.6096,59.1324,59.1324,79200.0
2006-10-06 10:00:00,66.92,67.0,66.76,66.97,38300.0,59.1413,59.212,58.9998,59.1854,38300.0
2006-10-06 10:10:00,66.98,66.98,66.81,66.89,42700.0,59.1943,59.1943,59.044,59.1147,42700.0
2006-10-06 10:20:00,66.89,66.9,66.69,66.69,29400.0,59.1147,59.1236,58.938,58.938,29400.0
2006-10-06 10:30:00,66.68,66.8,66.65,66.69,65500.0,58.9291,59.0352,58.9026,58.938,65500.0
2006-10-06 10:40:00,66.69,66.87,66.64,66.87,41400.0,58.938,59.0971,58.8938,59.0971,41400.0
2006-10-06 10:50:00,66.86,66.89,66.79,66.79,61500.0,59.0882,59.1147,59.0264,59.0264,61500.0
2006-10-06 11:00:00,66.79,66.9,66.75,66.87,21300.0,59.0264,59.1236,58.991,59.0971,21300.0
2006-10-06 11:10:00,66.88,66.9,66.73,66.73,26600.0,59.1059,59.1236,58.9733,58.9733,26600.0
2006-10-06 11:20:00,66.74,66.82,66.65,66.8,23300.0,58.9822,59.0529,58.9026,59.0352,23300.0
2006-10-06 11:30:00,66.8,66.86,66.78,66.79,14900.0,59.0352,59.0882,59.0175,59.0264,14900.0
2006-10-06 11:40:00,66.79,66.79,66.65,66.69,21800.0,59.0264,59.0264,58.9026,58.938,21800.0
2006-10-06 11:50:00,66.69,66.7,66.28,66.29,57900.0,58.938,58.9468,58.5756,58.5845,57900.0
2006-10-06 12:00:00,66.34,66.34,66.2,66.27,46700.0,58.6287,58.6287,58.5049,58.5668,46700.0
2006-10-06 12:10:00,66.28,66.34,66.25,66.28,34900.0,58.5756,58.6287,58.5491,58.5756,34900.0
2006-10-06 12:20:00,66.28,66.3,66.22,66.27,30300.0,58.5756,58.5933,58.5226,58.5668,30300.0
2006-10-06 12:30:00,66.28,66.3,66.16,66.17,44700.0,58.5756,58.5933,58.4696,58.4784,44700.0
2006-10-06 12:40:00,66.17,66.26,66.17,66.17,38700.0,58.4784,58.558,58.4784,58.4784,38700.0
2006-10-06 12:50:00,66.16,66.31,66.11,66.29,27600.0,58.4696,58.6022,58.4254,58.5845,27600.0
2006-10-06 13:00:00,66.28,66.37,66.25,66.34,23300.0,58.5756,58.6552,58.5491,58.6287,23300.0
2006-10-06 13:10:00,66.33,66.46,66.27,66.44,34500.0,58.6198,58.7347,58.5668,58.717,34500.0
2006-10-06 13:20:00,66.43,66.45,66.31,66.39,92500.0,58.7082,58.7259,58.6022,58.6729,92500.0
2006-10-06 13:30:00,66.35,66.43,66.28,66.36,57000.0,58.6375,58.7082,58.5756,58.6463,57000.0
2006-10-06 13:40:00,66.35,66.5,66.29,66.36,23100.0,58.6375,58.7701,58.5845,58.6463,23100.0
2006-10-06 13:50:00,66.35,66.37,66.11,66.2,36000.0,58.6375,58.6552,58.4254,58.5049,36000.0
2006-10-06 14:00:00,66.18,66.31,66.15,66.16,30500.0,58.4873,58.6022,58.4608,58.4696,30500.0
2006-10-06 14:10:00,66.15,66.16,66.0,66.0,24200.0,58.4608,58.4696,58.3282,58.3282,24200.0
2006-10-06 14:20:00,65.98,66.0,65.9,65.91,28400.0,58.3105,58.3282,58.2398,58.2487,28400.0
2006-10-06 14:30:00,65.89,66.0,65.85,66.0,29400.0,58.231,58.3282,58.1956,58.3282,29400.0
2006-10-06 14:40:00,66.0,66.31,65.98,66.18,66900.0,58.3282,58.6022,58.3105,58.4873,66900.0
2006-10-06 14:50:00,66.17,66.26,66.17,66.26,27500.0,58.4784,58.558,58.4784,58.558,27500.0
2006-10-06 15:00:00,66.26,66.29,65.99,66.0,37100.0,58.558,58.5845,58.3194,58.3282,37100.0
2006-10-06 15:10:00,66.0,66.06,65.94,66.03,41400.0,58.3282,58.3812,58.2752,58.3547,41400.0
2006-10-06 15:20:00,66.03,66.06,65.98,66.04,33600.0,58.3547,58.3812,58.3105,58.3635,33600.0
2006-10-06 15:30:00,66.04,66.27,66.03,66.25,52900.0,58.3635,58.5668,58.3547,58.5491,52900.0
2006-10-06 15:40:00,66.25,66.31,66.16,66.16,56000.0,58.5491,58.6022,58.4696,58.4696,56000.0
2006-10-06 15:50:00,66.17,66.22,66.0,66.16,101000.0,58.4784,58.5226,58.3282,58.4696,101000.0
2006-10-09 09:30:00,66.4,66.4,65.78,66.0,59800.0,58.6817,58.6817,58.1338,58.3282,59800.0
2006-10-09 09:40:00,66.0,66.15,65.65,66.1,62900.0,58.3282,58.4608,58.0189,58.4166,62900.0
2006-10-09 09:50:00,66.07,66.3,66.05,66.11,30800.0,58.3901,58.5933,58.3724,58.4254,30800.0
2006-10-09 10:00:00,66.1,66.35,66.1,66.24,39900.0,58.4166,58.6375,58.4166,58.5403,39900.0
2006-10-09 10:10:00,66.24,66.41,66.17,66.27,35200.0,58.5403,58.6905,58.4784,58.5668,35200.0
2006-10-09 10:20:00,66.31,66.37,66.15,66.15,35600.0,58.6022,58.6552,58.4608,58.4608,35600.0
2006-10-09 10:30:00,66.15,66.22,66.0,66.0,32700.0,58.4608,58.5226,58.3282,58.3282,32700.0
2006-10-09 10:40:00,66.0,66.05,65.93,65.97,37300.0,58.3282,58.3724,58.2663,58.3017,37300.0
2006-10-09 10:50:00,65.98,66.09,65.88,66.02,37500.0,58.3105,58.4077,58.2221,58.3459,37500.0
2006-10-09 11:00:00,66.03,66.24,66.01,66.11,33600.0,58.3547,58.5403,58.337,58.4254,33600.0
2006-10-09 11:10:00,66.11,66.15,66.07,66.1,22200.0,58.4254,58.4608,58.3901,58.4166,22200.0
2006-10-09 11:20:00,66.09,66.5,66.08,66.48,34600.0,58.4077,58.7701,58.3989,58.7524,34600.0
2006-10-09 11:30:00,66.47,66.8,66.45,66.79,37800.0,58.7436,59.0352,58.7259,59.0264,37800.0
2006-10-09 11:40:00,66.78,66.9,66.71,66.76,21800.0,59.0175,59.1236,58.9557,58.9998,21800.0
2006-10-09 11:50:00,66.8,66.85,66.76,66.82,19000.0,59.0352,59.0794,58.9998,59.0529,19000.0
2006-10-09 12:00:00,66.81,66.86,66.74,66.76,22300.0,59.044,59.0882,58.9822,58.9998,22300.0
2006-10-09 12:10:00,66.76,66.79,66.7,66.73,45500.0,58.9998,59.0264,58.9468,58.9733,45500.0
2006-10-09 12:20:00,66.73,66.94,66.72,66.85,19900.0,58.9733,59.1589,58.9645,59.0794,19900.0
2006-10-09 12:30:00,66.85,66.89,66.61,66.66,31300.0,59.0794,59.1147,58.8673,58.9115,31300.0
2006-10-09 12:40:00,66.62,66.69,66.6,66.63,22700.0,58.8761,58.938,58.8584,58.885,22700.0
2006-10-09 12:50:00,66.63,66.78,66.62,66.71,19300.0,58.885,59.0175,58.8761,58.9557,19300.0
2006-10-09 13:00:00,66.71,66.77,66.68,66.76,15700.0,58.9557,59.0087,58.9291,58.9998,15700.0
2006-10-09 13:10:00,66.75,66.82,66.69,66.69,19300.0,58.991,59.0529,58.938,58.938,19300.0
2006-10-09 13:20:00,66.69,66.74,66.64,66.66,18200.0,58.938,58.9822,58.8938,58.9115,18200.0
2006-10-09 13:30:00,66.64,66.74,66.6,66.7,15800.0,58.8938,58.9822,58.8584,58.9468,15800.0
2006-10-09 13:40:00,66.71,66.78,66.67,66.68,14600.0,58.9557,59.0175,58.9203,58.9291,14600.0
2006-10-09 13:50:00,66.72,66.75,66.66,66.67,17500.0,58.9645,58.991,58.9115,58.9203,17500.0
2006-10-09 14:00:00,66.68,66.76,66.65,66.76,16700.0,58.9291,58.9998,58.9026,58.9998,16700.0
2006-10-09 14:10:00,66.78,66.86,66.74,66.81,23000.0,59.0175,59.0882,58.9822,59.044,23000.0
2006-10-09 14:20:00,66.81,66.95,66.76,66.93,25200.0,59.044,59.1678,58.9998,59.1501,25200.0
2006-10-09 14:30:00,66.94,67.01,66.64,66.64,53700.0,59.1589,59.2208,58.8938,58.8938,53700.0
2006-10-09 14:40:00,66.67,66.79,66.64,66.78,19300.0,58.9203,59.0264,58.8938,59.0175,19300.0
2006-10-09 14:50:00,66.78,66.87,66.72,66.78,25700.0,59.0175,59.0971,58.9645,59.0175,25700.0
2006-10-09 15:00:00,66.78,66.85,66.73,66.74,34900.0,59.0175,59.0794,58.9733,58.9822,34900.0
2006-10-09 15:10:00,66.74,66.8,66.7,66.77,40600.0,58.9822,59.0352,58.9468,59.0087,40600.0
2006-10-09 15:20:00,66.78,66.8,66.74,66.8,26400.0,59.0175,59.0352,58.9822,59.0352,26400.0
2006-10-09 15:30:00,66.8,66.92,65.98,66.81,51000.0,59.0352,59.1413,58.3105,59.044,51000.0
2006-10-09 15:40:00,66.8,66.81,66.73,66.73,45800.0,59.0352,59.044,58.9733,58.9733,45800.0
2006-10-09 15:50:00,66.73,66.74,66.51,66.52,127900.0,58.9733,58.9822,58.7789,58.7877,127900.0
2006-10-10 09:30:00,67.0,67.0,66.51,66.52,33800.0,59.212,59.212,58.7789,58.7877,33800.0
2006-10-10 09:40:00,66.58,66.65,66.34,66.5,25600.0,58.8408,58.9026,58.6287,58.7701,25600.0
2006-10-10 09:50:00,66.52,66.69,66.37,66.51,21400.0,58.7877,58.938,58.6552,58.7789,21400.0
2006-10-10 10:00:00,66.55,66.55,66.36,66.38,32800.0,58.8143,58.8143,58.6463,58.664,32800.0
2006-10-10 10:10:00,66.37,66.45,66.35,66.41,16700.0,58.6552,58.7259,58.6375,58.6905,16700.0
2006-10-10 10:20:00,66.43,66.44,66.02,66.12,38300.0,58.7082,58.717,58.3459,58.4342,38300.0
2006-10-10 10:30:00,66.16,66.16,65.92,65.99,45300.0,58.4696,58.4696,58.2575,58.3194,45300.0
2006-10-10 10:40:00,65.99,66.0,65.92,65.99,41500.0,58.3194,58.3282,58.2575,58.3194,41500.0
2006-10-10 10:50:00,65.99,66.18,65.94,66.14,19900.0,58.3194,58.4873,58.2752,58.4519,19900.0
2006-10-10 11:00:00,66.14,66.34,66.14,66.34,20700.0,58.4519,58.6287,58.4519,58.6287,20700.0
2006-10-10 11:10:00,66.35,66.56,66.34,66.43,21000.0,58.6375,58.8231,58.6287,58.7082,21000.0
2006-10-10 11:20:00,66.44,66.6,66.41,66.58,19600.0,58.717,58.8584,58.6905,58.8408,19600.0
2006-10-10 11:30:00,66.58,66.62,66.57,66.59,45300.0,58.8408,58.8761,58.8319,58.8496,45300.0
2006-10-10 11:40:00,66.59,66.63,66.36,66.63,24700.0,58.8496,58.885,58.6463,58.885,24700.0
2006-10-10 11:50:00,66.61,66.71,66.46,66.61,23700.0,58.8673,58.9557,58.7347,58.8673,23700.0
2006-10-10 12:00:00,66.61,66.61,66.33,66.57,34600.0,58.8673,58.8673,58.6198,58.8319,34600.0
2006-10-10 12:10:00,66.54,66.71,66.54,66.64,18800.0,58.8054,58.9557,58.8054,58.8938,18800.0
2006-10-10 12:20:00,66.63,66.64,66.5,66.63,28500.0,58.885,58.8938,58.7701,58.885,28500.0
2006-10-10 12:30:00,66.63,66.64,66.58,66.61,15300.0,58.885,58.8938,58.8408,58.8673,15300.0
2006-10-10 12:40:00,66.61,66.64,66.59,66.62,14100.0,58.8673,58.8938,58.8496,58.8761,14100.0
2006-10-10 12:50:00,66.62,66.63,66.58,66.61,7600.0,58.8761,58.885,58.8408,58.8673,7600.0
2006-10-10 13:00:00,66.61,66.62,66.52,66.52,12700.0,58.8673,58.8761,58.7877,58.7877,12700.0
2006-10-10 13:10:00,66.54,66.55,66.5,66.5,11400.0,58.8054,58.8143,58.7701,58.7701,11400.0
2006-10-10 13:20:00,66.49,66.64,66.47,66.53,44800.0,58.7612,58.8938,58.7436,58.7966,44800.0
2006-10-10 13:30:00,66.54,66.56,66.35,66.35,21400.0,58.8054,58.8231,58.6375,58.6375,21400.0
2006-10-10 13:40:00,66.34,66.4,66.23,66.4,14400.0,58.6287,58.6817,58.5315,58.6817,14400.0
2006-10-10 13:50:00,66.39,66.48,66.3,66.48,14600.0,58.6729,58.7524,58.5933,58.7524,14600.0
2006-10-10 14:00:00,66.5,66.63,66.47,66.54,40100.0,58.7701,58.885,58.7436,58.8054,40100.0
2006-10-10 14:10:00,66.54,66.64,66.45,66.63,61800.0,58.8054,58.8938,58.7259,58.885,61800.0
2006-10-10 14:20:00,66.62,66.62,66.53,66.55,63500.0,58.8761,58.8761,58.7966,58.8143,63500.0
2006-10-10 14:30:00,66.55,66.65,66.55,66.63,42800.0,58.8143,58.9026,58.8143,58.885,42800.0
2006-10-10 14:40:00,66.62,66.67,66.58,66.61,80800.0,58.8761,58.9203,58.8408,58.8673,80800.0
2006-10-10 14:50:00,66.63,66.69,66.58,66.64,44200.0,58.885,58.938,58.8408,58.8938,44200.0
2006-10-10 15:00:00,66.64,66.69,66.59,66.65,364400.0,58.8938,58.938,58.8496,58.9026,364400.0
2006-10-10 15:10:00,66.67,66.67,66.6,66.6,85000.0,58.9203,58.9203,58.8584,58.8584,85000.0
2006-10-10 15:20:00,66.62,66.62,66.53,66.55,113100.0,58.8761,58.8761,58.7966,58.8143,113100.0
2006-10-10 15:30:00,66.54,66.55,66.29,66.3,74500.0,58.8054,58.8143,58.5845,58.5933,74500.0
2006-10-10 15:40:00,66.3,66.3,66.14,66.24,81700.0,58.5933,58.5933,58.4519,58.5403,81700.0
2006-10-10 15:50:00,66.22,66.32,66.2,66.24,65400.0,58.5226,58.611,58.5049,58.5403,65400.0
2006-10-11 09:30:00,66.25,66.3,66.19,66.25,25600.0,58.5491,58.5933,58.4961,58.5491,25600.0
2006-10-11 09:40:00,66.24,66.38,66.08,66.16,33000.0,58.5403,58.664,58.3989,58.4696,33000.0
2006-10-11 09:50:00,66.16,66.45,66.16,66.39,34700.0,58.4696,58.7259,58.4696,58.6729,34700.0
2006-10-11 10:00:00,66.4,66.5,66.35,66.48,39600.0,58.6817,58.7701,58.6375,58.7524,39600.0
2006-10-11 10:10:00,66.49,66.65,66.39,66.64,48300.0,58.7612,58.9026,58.6729,58.8938,48300.0
2006-10-11 10:20:00,66.64,66.65,66.53,66.65,40800.0,58.8938,58.9026,58.7966,58.9026,40800.0
2006-10-11 10:30:00,66.63,66.63,66.47,66.54,34600.0,58.885,58.885,58.7436,58.8054,34600.0
2006-10-11 10:40:00,66.55,66.6,66.45,66.6,33400.0,58.8143,58.8584,58.7259,58.8584,33400.0
2006-10-11 10:50:00,66.6,66.6,66.56,66.56,31800.0,58.8584,58.8584,58.8231,58.8231,31800.0
2006-10-11 11:00:00,66.57,66.6,66.53,66.56,28600.0,58.8319,58.8584,58.7966,58.8231,28600.0
2006-10-11 11:10:00,66.59,66.6,66.46,66.5,27000.0,58.8496,58.8584,58.7347,58.7701,27000.0
2006-10-11 11:20:00,66.5,66.59,66.44,66.48,43000.0,58.7701,58.8496,58.717,58.7524,43000.0
2006-10-11 11:30:00,66.49,66.58,66.39,66.46,21300.0,58.7612,58.8408,58.6729,58.7347,21300.0
2006-10-11 11:40:00,66.56,66.6,66.47,66.6,23500.0,58.8231,58.8584,58.7436,58.8584,23500.0
2006-10-11 11:50:00,66.59,66.6,66.52,66.58,18700.0,58.8496,58.8584,58.7877,58.8408,18700.0
2006-10-11 12:00:00,66.58,66.6,66.57,66.6,18000.0,58.8408,58.8584,58.8319,58.8584,18000.0
2006-10-11 12:10:00,66.6,66.6,66.39,66.4,36900.0,58.8584,58.8584,58.6729,58.6817,36900.0
2006-10-11 12:20:00,66.37,66.4,66.25,66.3,46000.0,58.6552,58.6817,58.5491,58.5933,46000.0
2006-10-11 12:30:00,66.26,66.4,66.26,66.36,20900.0,58.558,58.6817,58.558,58.6463,20900.0
2006-10-11 12:40:00,66.38,66.4,66.37,66.38,10400.0,58.664,58.6817,58.6552,58.664,10400.0
2006-10-11 12:50:00,66.4,66.4,66.34,66.39,22700.0,58.6817,58.6817,58.6287,58.6729,22700.0
2006-10-11 13:00:00,66.4,66.4,66.35,66.36,18100.0,58.6817,58.6817,58.6375,58.6463,18100.0
2006-10-11 13:10:00,66.37,66.4,66.13,66.15,36800.0,58.6552,58.6817,58.4431,58.4608,36800.0
2006-10-11 13:20:00,66.15,66.3,66.13,66.19,19400.0,58.4608,58.5933,58.4431,58.4961,19400.0
2006-10-11 13:30:00,66.17,66.2,66.07,66.17,29200.0,58.4784,58.5049,58.3901,58.4784,29200.0
2006-10-11 13:40:00,66.19,66.19,65.92,65.93,45000.0,58.4961,58.4961,58.2575,58.2663,45000.0
2006-10-11 13:50:00,65.93,65.93,65.78,65.82,38800.0,58.2663,58.2663,58.1338,58.1691,38800.0
2006-10-11 14:00:00,65.83,65.83,65.52,65.53,58600.0,58.178,58.178,57.904,57.9128,58600.0
2006-10-11 14:10:00,65.52,65.63,65.46,65.57,86200.0,57.904,58.0012,57.851,57.9482,86200.0
2006-10-11 14:20:00,65.56,65.77,65.55,65.66,46100.0,57.9393,58.1249,57.9305,58.0277,46100.0
2006-10-11 14:30:00,65.66,65.7,65.52,65.64,42600.0,58.0277,58.0631,57.904,58.01,42600.0
2006-10-11 14:40:00,65.65,65.68,65.51,65.54,33600.0,58.0189,58.0454,57.8951,57.9217,33600.0
2006-10-11 14:50:00,65.56,65.6,65.46,65.5,51700.0,57.9393,57.9747,57.851,57.8863,51700.0
2006-10-11 15:00:00,65.52,65.61,65.5,65.57,46000.0,57.904,57.9835,57.8863,57.9482,46000.0
2006-10-11 15:10:00,65.6,65.78,65.6,65.75,51600.0,57.9747,58.1338,57.9747,58.1073,51600.0
2006-10-11 15:20:00,65.76,65.77,65.63,65.73,51800.0,58.1161,58.1249,58.0012,58.0896,51800.0
2006-10-11 15:30:00,65.72,65.87,65.69,65.87,34400.0,58.0807,58.2133,58.0542,58.2133,34400.0
2006-10-11 15:40:00,65.88,66.08,65.88,65.98,95800.0,58.2221,58.3989,58.2221,58.3105,95800.0
2006-10-11 15:50:00,66.0,66.0,65.96,65.97,62800.0,58.3282,58.3282,58.2928,58.3017,62800.0
2006-10-12 09:30:00,66.0,66.05,65.3,65.3,70500.0,58.3282,58.3724,57.7096,57.7096,70500.0
2006-10-12 09:40:00,65.3,65.68,65.22,65.49,66700.0,57.7096,58.0454,57.6389,57.8775,66700.0
2006-10-12 09:50:00,65.49,65.5,65.03,65.12,90100.0,57.8775,57.8863,57.4709,57.5505,90100.0
2006-10-12 10:00:00,65.15,65.15,64.82,64.98,76600.0,57.577,57.577,57.2854,57.4268,76600.0
2006-10-12 10:10:00,64.98,65.29,64.93,65.17,68700.0,57.4268,57.7007,57.3826,57.5947,68700.0
2006-10-12 10:20:00,65.15,65.25,65.0,65.1,72600.0,57.577,57.6654,57.4444,57.5328,72600.0
2006-10-12 10:30:00,65.08,65.2,65.03,65.13,61900.0,57.5151,57.6212,57.4709,57.5593,61900.0
2006-10-12 10:40:00,65.13,65.24,65.01,65.03,61200.0,57.5593,57.6565,57.4533,57.4709,61200.0
2006-10-12 10:50:00,65.05,65.13,65.04,65.09,28800.0,57.4886,57.5593,57.4798,57.524,28800.0
2006-10-12 11:00:00,65.11,65.13,65.0,65.0,30900.0,57.5416,57.5593,57.4444,57.4444,30900.0
2006-10-12 11:10:00,65.0,65.16,65.0,65.1,60300.0,57.4444,57.5858,57.4444,57.5328,60300.0
2006-10-12 11:20:00,65.09,65.15,65.0,65.05,48100.0,57.524,57.577,57.4444,57.4886,48100.0
2006-10-12 11:30:00,65.05,65.15,65.05,65.12,64100.0,57.4886,57.577,57.4886,57.5505,64100.0
2006-10-12 11:40:00,65.1,65.14,65.01,65.1,33200.0,57.5328,57.5682,57.4533,57.5328,33200.0
2006-10-12 11:50:00,65.1,65.12,65.03,65.1,23900.0,57.5328,57.5505,57.4709,57.5328,23900.0
2006-10-12 12:00:00,65.07,65.15,65.01,65.1,42800.0,57.5063,57.577,57.4533,57.5328,42800.0
2006-10-12 12:10:00,65.09,65.12,64.93,64.98,29600.0,57.524,57.5505,57.3826,57.4268,29600.0
2006-10-12 12:20:00,64.98,65.0,64.91,64.98,19700.0,57.4268,57.4444,57.3649,57.4268,19700.0
2006-10-12 12:30:00,64.97,65.02,64.89,64.91,33700.0,57.4179,57.4621,57.3472,57.3649,33700.0
2006-10-12 12:40:00,64.93,65.0,64.92,64.95,38500.0,57.3826,57.4444,57.3737,57.4002,38500.0
2006-10-12 12:50:00,64.95,64.98,64.77,64.83,46700.0,57.4002,57.4268,57.2412,57.2942,46700.0
2006-10-12 13:00:00,64.83,64.9,64.82,64.85,51500.0,57.2942,57.3561,57.2854,57.3119,51500.0
2006-10-12 13:10:00,64.83,64.87,64.78,64.78,22300.0,57.2942,57.3295,57.25,57.25,22300.0
2006-10-12 13:20:00,64.78,64.78,64.45,64.48,50700.0,57.25,57.25,56.9584,56.9849,50700.0
2006-10-12 13:30:00,64.48,64.49,64.36,64.37,59200.0,56.9849,56.9937,56.8788,56.8877,59200.0
2006-10-12 13:40:00,64.37,64.4,64.37,64.4,45200.0,56.8877,56.9142,56.8877,56.9142,45200.0
2006-10-12 13:50:00,64.4,64.45,64.39,64.42,59100.0,56.9142,56.9584,56.9053,56.9319,59100.0
2006-10-12 14:00:00,64.42,64.81,64.41,64.81,76700.0,56.9319,57.2765,56.923,57.2765,76700.0
2006-10-12 14:10:00,64.81,64.97,64.8,64.88,66900.0,57.2765,57.4179,57.2677,57.3384,66900.0
2006-10-12 14:20:00,64.91,65.15,64.79,65.1,95800.0,57.3649,57.577,57.2588,57.5328,95800.0
2006-10-12 14:30:00,65.09,65.19,65.07,65.14,38900.0,57.524,57.6123,57.5063,57.5682,38900.0
2006-10-12 14:40:00,65.14,65.22,65.13,65.22,23200.0,57.5682,57.6389,57.5593,57.6389,23200.0
2006-10-12 14:50:00,65.22,65.41,65.22,65.38,34300.0,57.6389,57.8068,57.6389,57.7803,34300.0
2006-10-12 15:00:00,65.39,65.5,65.36,65.43,54200.0,57.7891,57.8863,57.7626,57.8244,54200.0
2006-10-12 15:10:00,65.45,65.62,65.45,65.49,41900.0,57.8421,57.9924,57.8421,57.8775,41900.0
2006-10-12 15:20:00,65.49,65.63,65.49,65.55,42500.0,57.8775,58.0012,57.8775,57.9305,42500.0
2006-10-12 15:30:00,65.57,65.64,65.55,65.56,33200.0,57.9482,58.01,57.9305,57.9393,33200.0
2006-10-12 15:40:00,65.57,65.64,65.3,65.64,71000.0,57.9482,58.01,57.7096,58.01,71000.0
2006-10-12 15:50:00,65.64,65.67,65.49,65.49,89300.0,58.01,58.0366,57.8775,57.8775,89300.0
2006-10-13 09:30:00,65.33,65.4,64.54,64.77,41000.0,57.7361,57.7979,57.0379,57.2412,41000.0
2006-10-13 09:40:00,64.85,65.0,64.7,64.87,47200.0,57.3119,57.4444,57.1793,57.3295,47200.0
2006-10-13 09:50:00,64.85,64.87,64.4,64.44,46300.0,57.3119,57.3295,56.9142,56.9495,46300.0
2006-10-13 10:00:00,64.46,64.8,64.42,64.66,49800.0,56.9672,57.2677,56.9319,57.144,49800.0
2006-10-13 10:10:00,64.66,64.79,64.45,64.51,56200.0,57.144,57.2588,56.9584,57.0114,56200.0
2006-10-13 10:20:00,64.51,64.59,64.41,64.57,49000.0,57.0114,57.0821,56.923,57.0644,49000.0
2006-10-13 10:30:00,64.57,64.88,64.56,64.66,54500.0,57.0644,57.3384,57.0556,57.144,54500.0
2006-10-13 10:40:00,64.66,64.74,64.61,64.72,53500.0,57.144,57.2147,57.0998,57.197,53500.0
2006-10-13 10:50:00,64.74,64.8,64.6,64.6,39900.0,57.2147,57.2677,57.0909,57.0909,39900.0
2006-10-13 11:00:00,64.56,64.6,63.85,64.1,212200.0,57.0556,57.0909,56.4281,56.649,212200.0
2006-10-13 11:10:00,64.15,64.2,63.99,64.02,100700.0,56.6932,56.7374,56.5518,56.5783,100700.0
2006-10-13 11:20:00,64.02,64.02,63.62,63.69,103100.0,56.5783,56.5783,56.2248,56.2867,103100.0
2006-10-13 11:30:00,63.69,63.87,63.53,63.8,78200.0,56.2867,56.4458,56.1453,56.3839,78200.0
2006-10-13 11:40:00,63.81,64.14,63.77,64.06,36600.0,56.3928,56.6844,56.3574,56.6137,36600.0
2006-10-13 11:50:00,64.07,64.12,63.97,64.1,63400.0,56.6225,56.6667,56.5342,56.649,63400.0
2006-10-13 12:00:00,64.1,64.12,63.94,63.98,72300.0,56.649,56.6667,56.5076,56.543,72300.0
2006-10-13 12:10:00,63.95,63.95,63.77,63.93,133400.0,56.5165,56.5165,56.3574,56.4988,133400.0
2006-10-13 12:20:00,63.94,63.95,63.91,63.93,48200.0,56.5076,56.5165,56.4811,56.4988,48200.0
2006-10-13 12:30:00,63.93,63.94,63.92,63.92,30100.0,56.4988,56.5076,56.49,56.49,30100.0
2006-10-13 12:40:00,63.93,63.93,63.87,63.9,57200.0,56.4988,56.4988,56.4458,56.4723,57200.0
2006-10-13 12:50:00,63.87,63.88,63.83,63.83,16100.0,56.4458,56.4546,56.4104,56.4104,16100.0
2006-10-13 13:00:00,63.83,63.9,63.8,63.81,61200.0,56.4104,56.4723,56.3839,56.3928,61200.0
2006-10-13 13:10:00,63.81,63.85,63.8,63.85,18400.0,56.3928,56.4281,56.3839,56.4281,18400.0
2006-10-13 13:20:00,63.84,63.84,63.79,63.81,27600.0,56.4193,56.4193,56.3751,56.3928,27600.0
2006-10-13 13:30:00,63.81,63.82,63.76,63.8,24600.0,56.3928,56.4016,56.3486,56.3839,24600.0
2006-10-13 13:40:00,63.8,63.88,63.77,63.82,27100.0,56.3839,56.4546,56.3574,56.4016,27100.0
2006-10-13 13:50:00,63.83,63.88,63.78,63.84,23700.0,56.4104,56.4546,56.3662,56.4193,23700.0
2006-10-13 14:00:00,63.85,63.88,63.82,63.85,27000.0,56.4281,56.4546,56.4016,56.4281,27000.0
2006-10-13 14:10:00,63.85,63.88,63.83,63.85,16100.0,56.4281,56.4546,56.4104,56.4281,16100.0
2006-10-13 14:20:00,63.85,63.9,63.85,63.85,24100.0,56.4281,56.4723,56.4281,56.4281,24100.0
2006-10-13 14:30:00,63.86,63.88,63.83,63.87,15100.0,56.4369,56.4546,56.4104,56.4458,15100.0
2006-10-13 14:40:00,63.87,63.9,63.86,63.86,16300.0,56.4458,56.4723,56.4369,56.4369,16300.0
2006-10-13 14:50:00,63.87,63.9,63.75,63.81,106800.0,56.4458,56.4723,56.3397,56.3928,106800.0
2006-10-13 15:00:00,63.84,63.88,63.76,63.81,26000.0,56.4193,56.4546,56.3486,56.3928,26000.0
2006-10-13 15:10:00,63.81,63.86,63.68,63.78,60800.0,56.3928,56.4369,56.2779,56.3662,60800.0
2006-10-13 15:20:00,63.77,63.85,63.77,63.85,31400.0,56.3574,56.4281,56.3574,56.4281,31400.0
2006-10-13 15:30:00,63.82,63.84,63.8,63.83,36300.0,56.4016,56.4193,56.3839,56.4104,36300.0
2006-10-13 15:40:00,63.83,63.88,63.81,63.86,65400.0,56.4104,56.4546,56.3928,56.4369,65400.0
2006-10-13 15:50:00,63.86,63.92,63.77,63.81,72600.0,56.4369,56.49,56.3574,56.3928,72600.0
2006-10-16 09:30:00,63.8,63.9,63.69,63.85,32300.0,56.3839,56.4723,56.2867,56.4281,32300.0
2006-10-16 09:40:00,63.88,64.03,63.65,64.03,155200.0,56.4546,56.5872,56.2514,56.5872,155200.0
2006-10-16 09:50:00,64.07,64.68,64.07,64.55,69600.0,56.6225,57.1616,56.6225,57.0467,69600.0
2006-10-16 10:00:00,64.55,64.55,64.29,64.29,70700.0,57.0467,57.0467,56.817,56.817,70700.0
2006-10-16 10:10:00,64.29,64.33,64.08,64.2,63700.0,56.817,56.8523,56.6314,56.7374,63700.0
2006-10-16 10:20:00,64.19,64.35,64.13,64.35,44500.0,56.7286,56.87,56.6756,56.87,44500.0
2006-10-16 10:30:00,64.35,64.5,64.35,64.37,43100.0,56.87,57.0026,56.87,56.8877,43100.0
2006-10-16 10:40:00,64.37,64.58,64.33,64.55,46400.0,56.8877,57.0733,56.8523,57.0467,46400.0
2006-10-16 10:50:00,64.54,64.73,64.45,64.69,73700.0,57.0379,57.2058,56.9584,57.1705,73700.0
2006-10-16 11:00:00,64.69,64.87,64.69,64.75,53000.0,57.1705,57.3295,57.1705,57.2235,53000.0
2006-10-16 11:10:00,64.75,64.85,64.75,64.82,41800.0,57.2235,57.3119,57.2235,57.2854,41800.0
2006-10-16 11:20:00,64.82,65.02,64.81,64.97,61000.0,57.2854,57.4621,57.2765,57.4179,61000.0
2006-10-16 11:30:00,64.97,64.99,64.85,64.89,93500.0,57.4179,57.4356,57.3119,57.3472,93500.0
2006-10-16 11:40:00,64.89,64.9,64.86,64.89,33700.0,57.3472,57.3561,57.3207,57.3472,33700.0
2006-10-16 11:50:00,64.9,64.91,64.85,64.87,42100.0,57.3561,57.3649,57.3119,57.3295,42100.0
2006-10-16 12:00:00,64.88,64.88,64.68,64.82,38600.0,57.3384,57.3384,57.1616,57.2854,38600.0
2006-10-16 12:10:00,64.82,64.98,64.82,64.96,38000.0,57.2854,57.4268,57.2854,57.4091,38000.0
2006-10-16 12:20:00,64.96,65.0,64.95,64.99,45500.0,57.4091,57.4444,57.4002,57.4356,45500.0
2006-10-16 12:30:00,64.98,64.99,64.96,64.98,33300.0,57.4268,57.4356,57.4091,57.4268,33300.0
2006-10-16 12:40:00,64.98,64.99,64.94,64.94,28600.0,57.4268,57.4356,57.3914,57.3914,28600.0
2006-10-16 12:50:00,64.93,64.95,64.83,64.83,65100.0,57.3826,57.4002,57.2942,57.2942,65100.0
2006-10-16 13:00:00,64.82,64.82,64.69,64.69,29000.0,57.2854,57.2854,57.1705,57.1705,29000.0
2006-10-16 13:10:00,64.7,64.7,64.63,64.7,38800.0,57.1793,57.1793,57.1174,57.1793,38800.0
2006-10-16 13:20:00,64.68,64.78,64.61,64.65,62800.0,57.1616,57.25,57.0998,57.1351,62800.0
2006-10-16 13:30:00,64.67,64.72,64.6,64.61,35200.0,57.1528,57.197,57.0909,57.0998,35200.0
2006-10-16 13:40:00,64.61,64.67,64.58,64.58,29500.0,57.0998,57.1528,57.0733,57.0733,29500.0
2006-10-16 13:50:00,64.59,64.59,64.54,64.54,22700.0,57.0821,57.0821,57.0379,57.0379,22700.0
2006-10-16 14:00:00,64.54,64.55,64.52,64.53,38900.0,57.0379,57.0467,57.0202,57.0291,38900.0
2006-10-16 14:10:00,64.53,64.58,64.44,64.44,33400.0,57.0291,57.0733,56.9495,56.9495,33400.0
2006-10-16 14:20:00,64.43,64.44,64.19,64.2,55300.0,56.9407,56.9495,56.7286,56.7374,55300.0
2006-10-16 14:30:00,64.19,64.22,64.12,64.18,67400.0,56.7286,56.7551,56.6667,56.7197,67400.0
2006-10-16 14:40:00,64.18,64.2,64.14,64.16,35100.0,56.7197,56.7374,56.6844,56.7021,35100.0
2006-10-16 14:50:00,64.16,64.42,64.15,64.36,70400.0,56.7021,56.9319,56.6932,56.8788,70400.0
2006-10-16 15:00:00,64.36,64.46,64.36,64.37,51400.0,56.8788,56.9672,56.8788,56.8877,51400.0
2006-10-16 15:10:00,64.36,64.42,64.35,64.39,34300.0,56.8788,56.9319,56.87,56.9053,34300.0
2006-10-16 15:20:00,64.38,64.45,64.35,64.42,34700.0,56.8965,56.9584,56.87,56.9319,34700.0
2006-10-16 15:30:00,64.42,64.64,64.42,64.56,64300.0,56.9319,57.1263,56.9319,57.0556,64300.0
2006-10-16 15:40:00,64.56,64.57,64.48,64.53,47400.0,57.0556,57.0644,56.9849,57.0291,47400.0
2006-10-16 15:50:00,64.54,64.67,64.54,64.56,88700.0,57.0379,57.1528,57.0379,57.0556,88700.0
2006-10-17 09:30:00,64.14,64.15,63.64,63.73,85900.0,56.6844,56.6932,56.2425,56.3221,85900.0
2006-10-17 09:40:00,63.73,63.79,63.49,63.6,58400.0,56.3221,56.3751,56.11,56.2072,58400.0
2006-10-17 09:50:00,63.63,63.63,63.32,63.48,39000.0,56.2337,56.2337,55.9597,56.1011,39000.0
2006-10-17 10:00:00,63.49,63.5,63.43,63.44,19200.0,56.11,56.1188,56.0569,56.0658,19200.0
2006-10-17 10:10:00,63.43,63.95,63.42,63.7,26500.0,56.0569,56.5165,56.0481,56.2955,26500.0
2006-10-17 10:20:00,63.65,63.95,63.65,63.89,28900.0,56.2514,56.5165,56.2514,56.4635,28900.0
2006-10-17 10:30:00,63.9,64.03,63.8,64.0,114500.0,56.4723,56.5872,56.3839,56.5607,114500.0
2006-10-17 10:40:00,64.0,64.02,63.85,63.92,17400.0,56.5607,56.5783,56.4281,56.49,17400.0
2006-10-17 10:50:00,63.92,63.92,63.88,63.9,56400.0,56.49,56.49,56.4546,56.4723,56400.0
2006-10-17 11:00:00,63.89,64.0,63.84,64.0,55100.0,56.4635,56.5607,56.4193,56.5607,55100.0
2006-10-17 11:10:00,64.0,64.21,63.99,64.08,28400.0,56.5607,56.7463,56.5518,56.6314,28400.0
2006-10-17 11:20:00,64.08,64.17,64.07,64.17,17900.0,56.6314,56.7109,56.6225,56.7109,17900.0
2006-10-17 11:30:00,64.17,64.17,63.99,63.99,30200.0,56.7109,56.7109,56.5518,56.5518,30200.0
2006-10-17 11:40:00,64.0,64.14,63.98,64.14,42600.0,56.5607,56.6844,56.543,56.6844,42600.0
2006-10-17 11:50:00,64.15,64.25,64.15,64.15,23500.0,56.6932,56.7816,56.6932,56.6932,23500.0
2006-10-17 12:00:00,64.15,64.37,64.11,64.37,11200.0,56.6932,56.8877,56.6579,56.8877,11200.0
2006-10-17 12:10:00,64.36,64.51,64.35,64.47,13900.0,56.8788,57.0114,56.87,56.976,13900.0
2006-10-17 12:20:00,64.49,64.49,64.42,64.42,10200.0,56.9937,56.9937,56.9319,56.9319,10200.0
2006-10-17 12:30:00,64.42,64.63,64.4,64.6,18600.0,56.9319,57.1174,56.9142,57.0909,18600.0
2006-10-17 12:40:00,64.6,64.6,64.21,64.23,45100.0,57.0909,57.0909,56.7463,56.7639,45100.0
2006-10-17 12:50:00,64.22,64.26,64.16,64.21,7600.0,56.7551,56.7904,56.7021,56.7463,7600.0
2006-10-17 13:00:00,64.19,64.19,64.13,64.15,38100.0,56.7286,56.7286,56.6756,56.6932,38100.0
2006-10-17 13:10:00,64.16,64.43,64.15,64.37,15200.0,56.7021,56.9407,56.6932,56.8877,15200.0
2006-10-17 13:20:00,64.37,64.41,64.36,64.41,11200.0,56.8877,56.923,56.8788,56.923,11200.0
2006-10-17 13:30:00,64.41,64.5,64.3,64.31,19700.0,56.923,57.0026,56.8258,56.8346,19700.0
2006-10-17 13:40:00,64.34,64.41,64.18,64.41,15600.0,56.8611,56.923,56.7197,56.923,15600.0
2006-10-17 13:50:00,64.41,64.62,64.41,64.6,21800.0,56.923,57.1086,56.923,57.0909,21800.0
2006-10-17 14:00:00,64.6,64.69,64.59,64.65,33200.0,57.0909,57.1705,57.0821,57.1351,33200.0
2006-10-17 14:10:00,64.64,64.64,64.36,64.53,36800.0,57.1263,57.1263,56.8788,57.0291,36800.0
2006-10-17 14:20:00,64.51,64.53,64.46,64.5,20400.0,57.0114,57.0291,56.9672,57.0026,20400.0
2006-10-17 14:30:00,64.48,64.6,64.48,64.51,19700.0,56.9849,57.0909,56.9849,57.0114,19700.0
2006-10-17 14:40:00,64.51,64.62,64.49,64.59,31000.0,57.0114,57.1086,56.9937,57.0821,31000.0
2006-10-17 14:50:00,64.59,64.72,64.59,64.69,59900.0,57.0821,57.197,57.0821,57.1705,59900.0
2006-10-17 15:00:00,64.7,64.7,64.61,64.61,74000.0,57.1793,57.1793,57.0998,57.0998,74000.0
2006-10-17 15:10:00,64.61,64.62,64.52,64.52,20200.0,57.0998,57.1086,57.0202,57.0202,20200.0
2006-10-17 15:20:00,64.52,64.65,64.51,64.62,30500.0,57.0202,57.1351,57.0114,57.1086,30500.0
2006-10-17 15:30:00,64.62,64.76,64.62,64.74,43700.0,57.1086,57.2323,57.1086,57.2147,43700.0
2006-10-17 15:40:00,64.74,64.76,64.74,64.76,79600.0,57.2147,57.2323,57.2147,57.2323,79600.0
2006-10-17 15:50:00,64.75,64.78,64.66,64.68,106900.0,57.2235,57.25,57.144,57.1616,106900.0
2006-10-18 09:30:00,64.65,65.38,64.65,65.21,89500.0,57.1351,57.7803,57.1351,57.63,89500.0
2006-10-18 09:40:00,65.16,65.21,64.77,64.83,38300.0,57.5858,57.63,57.2412,57.2942,38300.0
2006-10-18 09:50:00,64.83,64.96,64.7,64.92,35200.0,57.2942,57.4091,57.1793,57.3737,35200.0
2006-10-18 10:00:00,64.89,65.26,64.88,65.23,49400.0,57.3472,57.6742,57.3384,57.6477,49400.0
2006-10-18 10:10:00,65.22,65.22,64.97,64.98,37600.0,57.6389,57.6389,57.4179,57.4268,37600.0
2006-10-18 10:20:00,65.0,65.2,64.92,65.11,58200.0,57.4444,57.6212,57.3737,57.5416,58200.0
2006-10-18 10:30:00,65.09,65.24,65.08,65.18,53800.0,57.524,57.6565,57.5151,57.6035,53800.0
2006-10-18 10:40:00,65.17,65.29,65.17,65.24,48700.0,57.5947,57.7007,57.5947,57.6565,48700.0
2006-10-18 10:50:00,65.25,65.31,65.14,65.31,66700.0,57.6654,57.7184,57.5682,57.7184,66700.0
2006-10-18 11:00:00,65.31,65.35,65.18,65.25,44900.0,57.7184,57.7537,57.6035,57.6654,44900.0
2006-10-18 11:10:00,65.27,65.45,65.21,65.45,36800.0,57.683,57.8421,57.63,57.8421,36800.0
2006-10-18 11:20:00,65.43,65.64,65.42,65.59,51200.0,57.8244,58.01,57.8156,57.9658,51200.0
2006-10-18 11:30:00,65.61,65.7,65.55,65.58,39300.0,57.9835,58.0631,57.9305,57.957,39300.0
2006-10-18 11:40:00,65.58,65.64,65.52,65.55,44400.0,57.957,58.01,57.904,57.9305,44400.0
2006-10-18 11:50:00,65.53,65.61,65.52,65.6,19100.0,57.9128,57.9835,57.904,57.9747,19100.0
2006-10-18 12:00:00,65.59,65.71,65.57,65.63,20100.0,57.9658,58.0719,57.9482,58.0012,20100.0
2006-10-18 12:10:00,65.66,65.74,65.64,65.71,41600.0,58.0277,58.0984,58.01,58.0719,41600.0
2006-10-18 12:20:00,65.73,65.89,65.73,65.87,48600.0,58.0896,58.231,58.0896,58.2133,48600.0
2006-10-18 12:30:00,65.88,65.88,65.64,65.73,79000.0,58.2221,58.2221,58.01,58.0896,79000.0
2006-10-18 12:40:00,65.73,65.75,65.63,65.65,12500.0,58.0896,58.1073,58.0012,58.0189,12500.0
2006-10-18 12:50:00,65.65,65.68,65.63,65.63,19800.0,58.0189,58.0454,58.0012,58.0012,19800.0
2006-10-18 13:00:00,65.62,65.65,65.5,65.51,27100.0,57.9924,58.0189,57.8863,57.8951,27100.0
2006-10-18 13:10:00,65.5,65.52,65.34,65.36,25200.0,57.8863,57.904,57.7449,57.7626,25200.0
2006-10-18 13:20:00,65.36,65.47,65.35,65.39,27700.0,57.7626,57.8598,57.7537,57.7891,27700.0
2006-10-18 13:30:00,65.39,65.5,65.36,65.4,22100.0,57.7891,57.8863,57.7626,57.7979,22100.0
2006-10-18 13:40:00,65.43,65.56,65.39,65.5,23400.0,57.8244,57.9393,57.7891,57.8863,23400.0
2006-10-18 13:50:00,65.5,65.59,65.44,65.51,31900.0,57.8863,57.9658,57.8333,57.8951,31900.0
2006-10-18 14:00:00,65.55,65.58,65.48,65.48,28400.0,57.9305,57.957,57.8686,57.8686,28400.0
2006-10-18 14:10:00,65.48,65.51,65.38,65.51,21900.0,57.8686,57.8951,57.7803,57.8951,21900.0
2006-10-18 14:20:00,65.51,65.57,65.47,65.47,41600.0,57.8951,57.9482,57.8598,57.8598,41600.0
2006-10-18 14:30:00,65.46,65.52,65.3,65.34,59300.0,57.851,57.904,57.7096,57.7449,59300.0
2006-10-18 14:40:00,65.36,65.59,65.36,65.55,29900.0,57.7626,57.9658,57.7626,57.9305,29900.0
2006-10-18 14:50:00,65.56,65.6,65.47,65.58,48700.0,57.9393,57.9747,57.8598,57.957,48700.0
2006-10-18 15:00:00,65.57,65.72,65.56,65.58,33700.0,57.9482,58.0807,57.9393,57.957,33700.0
2006-10-18 15:10:00,65.58,65.64,65.55,65.58,37100.0,57.957,58.01,57.9305,57.957,37100.0
2006-10-18 15:20:00,65.57,65.58,65.39,65.41,33500.0,57.9482,57.957,57.7891,57.8068,33500.0
2006-10-18 15:30:00,65.42,65.51,65.38,65.5,34600.0,57.8156,57.8951,57.7803,57.8863,34600.0
2006-10-18 15:40:00,65.51,65.52,65.45,65.5,36500.0,57.8951,57.904,57.8421,57.8863,36500.0
2006-10-18 15:50:00,65.49,65.53,65.44,65.47,51100.0,57.8775,57.9128,57.8333,57.8598,51100.0
2006-10-19 09:30:00,65.71,66.19,65.7,66.17,53500.0,58.0719,58.4961,58.0631,58.4784,53500.0
2006-10-19 09:40:00,66.16,66.32,66.0,66.05,57600.0,58.4696,58.611,58.3282,58.3724,57600.0
2006-10-19 09:50:00,66.05,66.15,66.01,66.05,56800.0,58.3724,58.4608,58.337,58.3724,56800.0
2006-10-19 10:00:00,66.03,66.05,65.86,66.0,58600.0,58.3547,58.3724,58.2045,58.3282,58600.0
2006-10-19 10:10:00,66.0,66.0,65.54,65.88,101200.0,58.3282,58.3282,57.9217,58.2221,101200.0
2006-10-19 10:20:00,65.87,65.95,65.83,65.95,44800.0,58.2133,58.284,58.178,58.284,44800.0
2006-10-19 10:30:00,65.95,66.07,65.94,66.03,41200.0,58.284,58.3901,58.2752,58.3547,41200.0
2006-10-19 10:40:00,66.04,66.07,65.86,66.01,52900.0,58.3635,58.3901,58.2045,58.337,52900.0
2006-10-19 10:50:00,66.01,66.03,65.94,66.0,18500.0,58.337,58.3547,58.2752,58.3282,18500.0
2006-10-19 11:00:00,65.99,66.02,65.89,65.95,49900.0,58.3194,58.3459,58.231,58.284,49900.0
2006-10-19 11:10:00,65.94,66.04,65.92,65.99,16600.0,58.2752,58.3635,58.2575,58.3194,16600.0
2006-10-19 11:20:00,65.98,66.02,65.92,65.92,23700.0,58.3105,58.3459,58.2575,58.2575,23700.0
2006-10-19 11:30:00,65.91,65.98,65.85,65.96,49000.0,58.2487,58.3105,58.1956,58.2928,49000.0
2006-10-19 11:40:00,65.98,65.99,65.95,65.97,22800.0,58.3105,58.3194,58.284,58.3017,22800.0
2006-10-19 11:50:00,65.96,65.98,65.95,65.97,18200.0,58.2928,58.3105,58.284,58.3017,18200.0
2006-10-19 12:00:00,65.96,66.0,65.93,65.97,32100.0,58.2928,58.3282,58.2663,58.3017,32100.0
2006-10-19 12:10:00,65.97,65.97,65.85,65.85,17300.0,58.3017,58.3017,58.1956,58.1956,17300.0
2006-10-19 12:20:00,65.85,65.92,65.77,65.8,31500.0,58.1956,58.2575,58.1249,58.1514,31500.0
2006-10-19 12:30:00,65.8,65.83,65.66,65.66,47800.0,58.1514,58.178,58.0277,58.0277,47800.0
2006-10-19 12:40:00,65.7,65.77,65.5,65.5,87300.0,58.0631,58.1249,57.8863,57.8863,87300.0
2006-10-19 12:50:00,65.51,65.68,65.45,65.65,41800.0,57.8951,58.0454,57.8421,58.0189,41800.0
2006-10-19 13:00:00,65.64,65.64,65.4,65.43,39800.0,58.01,58.01,57.7979,57.8244,39800.0
2006-10-19 13:10:00,65.45,65.51,65.29,65.3,52500.0,57.8421,57.8951,57.7007,57.7096,52500.0
2006-10-19 13:20:00,65.33,65.39,65.33,65.36,9900.0,57.7361,57.7891,57.7361,57.7626,9900.0
2006-10-19 13:30:00,65.35,65.42,65.34,65.37,27400.0,57.7537,57.8156,57.7449,57.7714,27400.0
2006-10-19 13:40:00,65.37,65.5,65.35,65.43,42500.0,57.7714,57.8863,57.7537,57.8244,42500.0
2006-10-19 13:50:00,65.39,65.49,65.31,65.46,27900.0,57.7891,57.8775,57.7184,57.851,27900.0
2006-10-19 14:00:00,65.46,65.46,65.31,65.31,17100.0,57.851,57.851,57.7184,57.7184,17100.0
2006-10-19 14:10:00,65.31,65.38,65.17,65.18,35300.0,57.7184,57.7803,57.5947,57.6035,35300.0
2006-10-19 14:20:00,65.18,65.3,65.17,65.22,25400.0,57.6035,57.7096,57.5947,57.6389,25400.0
2006-10-19 14:30:00,65.23,65.3,65.2,65.3,11700.0,57.6477,57.7096,57.6212,57.7096,11700.0
2006-10-19 14:40:00,65.28,65.28,65.15,65.23,15300.0,57.6919,57.6919,57.577,57.6477,15300.0
2006-10-19 14:50:00,65.24,65.32,65.23,65.31,20400.0,57.6565,57.7272,57.6477,57.7184,20400.0
2006-10-19 15:00:00,65.29,65.37,65.24,65.24,19000.0,57.7007,57.7714,57.6565,57.6565,19000.0
2006-10-19 15:10:00,65.23,65.25,65.16,65.18,33500.0,57.6477,57.6654,57.5858,57.6035,33500.0
2006-10-19 15:20:00,65.19,65.25,65.12,65.12,15500.0,57.6123,57.6654,57.5505,57.5505,15500.0
2006-10-19 15:30:00,65.12,65.19,64.96,64.99,53300.0,57.5505,57.6123,57.4091,57.4356,53300.0
2006-10-19 15:40:00,64.99,65.13,64.98,65.0,57100.0,57.4356,57.5593,57.4268,57.4444,57100.0
2006-10-19 15:50:00,65.0,65.05,64.97,65.02,85000.0,57.4444,57.4886,57.4179,57.4621,85000.0
2006-10-20 09:30:00,65.13,65.44,65.13,65.26,107600.0,57.5593,57.8333,57.5593,57.6742,107600.0
2006-10-20 09:40:00,65.26,65.48,65.19,65.48,104600.0,57.6742,57.8686,57.6123,57.8686,104600.0
2006-10-20 09:50:00,65.48,65.5,65.26,65.33,67800.0,57.8686,57.8863,57.6742,57.7361,67800.0
2006-10-20 10:00:00,65.33,65.35,65.18,65.18,30300.0,57.7361,57.7537,57.6035,57.6035,30300.0
2006-10-20 10:10:00,65.17,65.29,65.12,65.21,17100.0,57.5947,57.7007,57.5505,57.63,17100.0
2006-10-20 10:20:00,65.25,65.46,65.25,65.46,23200.0,57.6654,57.851,57.6654,57.851,23200.0
2006-10-20 10:30:00,65.47,65.51,65.44,65.48,35000.0,57.8598,57.8951,57.8333,57.8686,35000.0
2006-10-20 10:40:00,65.49,65.55,65.45,65.49,43200.0,57.8775,57.9305,57.8421,57.8775,43200.0
2006-10-20 10:50:00,65.49,65.78,65.46,65.78,38700.0,57.8775,58.1338,57.851,58.1338,38700.0
2006-10-20 11:00:00,65.78,65.84,65.68,65.7,28200.0,58.1338,58.1868,58.0454,58.0631,28200.0
2006-10-20 11:10:00,65.77,65.79,65.74,65.74,20100.0,58.1249,58.1426,58.0984,58.0984,20100.0
2006-10-20 11:20:00,65.77,65.89,65.74,65.76,21100.0,58.1249,58.231,58.0984,58.1161,21100.0
2006-10-20 11:30:00,65.76,65.87,65.76,65.85,13800.0,58.1161,58.2133,58.1161,58.1956,13800.0
2006-10-20 11:40:00,65.85,65.94,65.85,65.94,16600.0,58.1956,58.2752,58.1956,58.2752,16600.0
2006-10-20 11:50:00,65.93,66.07,65.89,66.03,37400.0,58.2663,58.3901,58.231,58.3547,37400.0
2006-10-20 12:00:00,66.05,66.2,66.04,66.17,35100.0,58.3724,58.5049,58.3635,58.4784,35100.0
2006-10-20 12:10:00,66.17,66.37,66.16,66.32,40900.0,58.4784,58.6552,58.4696,58.611,40900.0
2006-10-20 12:20:00,66.31,66.42,66.26,66.38,33000.0,58.6022,58.6994,58.558,58.664,33000.0
2006-10-20 12:30:00,66.37,66.44,66.28,66.33,33200.0,58.6552,58.717,58.5756,58.6198,33200.0
2006-10-20 12:40:00,66.33,66.42,66.2,66.22,22400.0,58.6198,58.6994,58.5049,58.5226,22400.0
2006-10-20 12:50:00,66.2,66.34,66.15,66.15,25800.0,58.5049,58.6287,58.4608,58.4608,25800.0
2006-10-20 13:00:00,66.16,66.16,66.09,66.13,63200.0,58.4696,58.4696,58.4077,58.4431,63200.0
2006-10-20 13:10:00,66.14,66.15,66.11,66.13,23500.0,58.4519,58.4608,58.4254,58.4431,23500.0
2006-10-20 13:20:00,66.13,66.15,66.05,66.09,57600.0,58.4431,58.4608,58.3724,58.4077,57600.0
2006-10-20 13:30:00,66.08,66.19,66.08,66.09,15800.0,58.3989,58.4961,58.3989,58.4077,15800.0
2006-10-20 13:40:00,66.09,66.29,66.07,66.29,44100.0,58.4077,58.5845,58.3901,58.5845,44100.0
2006-10-20 13:50:00,66.25,66.34,66.21,66.21,23300.0,58.5491,58.6287,58.5138,58.5138,23300.0
2006-10-20 14:00:00,66.22,66.37,66.22,66.27,17500.0,58.5226,58.6552,58.5226,58.5668,17500.0
2006-10-20 14:10:00,66.27,66.32,66.24,66.3,29800.0,58.5668,58.611,58.5403,58.5933,29800.0
2006-10-20 14:20:00,66.3,66.37,66.23,66.23,41200.0,58.5933,58.6552,58.5315,58.5315,41200.0
2006-10-20 14:30:00,66.23,66.24,66.16,66.19,45200.0,58.5315,58.5403,58.4696,58.4961,45200.0
2006-10-20 14:40:00,66.18,66.28,66.18,66.22,76200.0,58.4873,58.5756,58.4873,58.5226,76200.0
2006-10-20 14:50:00,66.22,66.38,66.19,66.36,44300.0,58.5226,58.664,58.4961,58.6463,44300.0
2006-10-20 15:00:00,66.36,66.69,66.36,66.66,79000.0,58.6463,58.938,58.6463,58.9115,79000.0
2006-10-20 15:10:00,66.66,66.72,66.63,66.71,35100.0,58.9115,58.9645,58.885,58.9557,35100.0
2006-10-20 15:20:00,66.71,66.76,66.61,66.71,53100.0,58.9557,58.9998,58.8673,58.9557,53100.0
2006-10-20 15:30:00,66.72,66.72,66.59,66.59,38900.0,58.9645,58.9645,58.8496,58.8496,38900.0
2006-10-20 15:40:00,66.56,66.66,66.47,66.52,77900.0,58.8231,58.9115,58.7436,58.7877,77900.0
2006-10-20 15:50:00,66.5,66.58,66.49,66.51,101700.0,58.7701,58.8408,58.7612,58.7789,101700.0
2006-10-23 09:30:00,66.4,66.45,66.22,66.41,21900.0,58.6817,58.7259,58.5226,58.6905,21900.0
2006-10-23 09:40:00,66.42,67.08,66.42,66.82,40800.0,58.6994,59.2827,58.6994,59.0529,40800.0
2006-10-23 09:50:00,66.82,66.83,66.6,66.62,40300.0,59.0529,59.0617,58.8584,58.8761,40300.0
2006-10-23 10:00:00,66.63,66.63,66.42,66.45,45300.0,58.885,58.885,58.6994,58.7259,45300.0
2006-10-23 10:10:00,66.45,66.52,66.33,66.35,35600.0,58.7259,58.7877,58.6198,58.6375,35600.0
2006-10-23 10:20:00,66.36,66.48,66.33,66.39,18600.0,58.6463,58.7524,58.6198,58.6729,18600.0
2006-10-23 10:30:00,66.39,66.5,66.38,66.41,24800.0,58.6729,58.7701,58.664,58.6905,24800.0
2006-10-23 10:40:00,66.45,66.65,66.45,66.65,19300.0,58.7259,58.9026,58.7259,58.9026,19300.0
2006-10-23 10:50:00,66.65,66.75,66.63,66.68,23000.0,58.9026,58.991,58.885,58.9291,23000.0
2006-10-23 11:00:00,66.69,66.78,66.62,66.78,23600.0,58.938,59.0175,58.8761,59.0175,23600.0
2006-10-23 11:10:00,66.77,66.8,66.49,66.51,25400.0,59.0087,59.0352,58.7612,58.7789,25400.0
2006-10-23 11:20:00,66.51,66.55,66.42,66.44,8400.0,58.7789,58.8143,58.6994,58.717,8400.0
2006-10-23 11:30:00,66.44,66.52,66.37,66.4,35200.0,58.717,58.7877,58.6552,58.6817,35200.0
2006-10-23 11:40:00,66.4,66.4,66.38,66.38,17200.0,58.6817,58.6817,58.664,58.664,17200.0
2006-10-23 11:50:00,66.37,66.37,66.17,66.17,13100.0,58.6552,58.6552,58.4784,58.4784,13100.0
2006-10-23 12:00:00,66.17,66.36,66.16,66.25,22100.0,58.4784,58.6463,58.4696,58.5491,22100.0
2006-10-23 12:10:00,66.24,66.26,66.18,66.18,9000.0,58.5403,58.558,58.4873,58.4873,9000.0
2006-10-23 12:20:00,66.17,66.17,66.1,66.12,14300.0,58.4784,58.4784,58.4166,58.4342,14300.0
2006-10-23 12:30:00,66.1,66.14,66.04,66.09,20500.0,58.4166,58.4519,58.3635,58.4077,20500.0
2006-10-23 12:40:00,66.09,66.21,66.0,66.07,34400.0,58.4077,58.5138,58.3282,58.3901,34400.0
2006-10-23 12:50:00,66.06,66.07,66.01,66.03,9900.0,58.3812,58.3901,58.337,58.3547,9900.0
2006-10-23 13:00:00,66.02,66.03,65.9,65.9,11500.0,58.3459,58.3547,58.2398,58.2398,11500.0
2006-10-23 13:10:00,65.91,65.92,65.86,65.89,10500.0,58.2487,58.2575,58.2045,58.231,10500.0
2006-10-23 13:20:00,65.88,65.99,65.87,65.96,7400.0,58.2221,58.3194,58.2133,58.2928,7400.0
2006-10-23 13:30:00,65.95,65.96,65.87,65.96,8500.0,58.284,58.2928,58.2133,58.2928,8500.0
2006-10-23 13:40:00,65.97,66.13,65.91,65.92,11400.0,58.3017,58.4431,58.2487,58.2575,11400.0
2006-10-23 13:50:00,65.92,65.98,65.9,65.98,17200.0,58.2575,58.3105,58.2398,58.3105,17200.0
2006-10-23 14:00:00,65.98,65.98,65.95,65.96,5600.0,58.3105,58.3105,58.284,58.2928,5600.0
2006-10-23 14:10:00,65.95,66.0,65.87,65.9,14900.0,58.284,58.3282,58.2133,58.2398,14900.0
2006-10-23 14:20:00,65.9,66.06,65.89,65.98,13900.0,58.2398,58.3812,58.231,58.3105,13900.0
2006-10-23 14:30:00,65.96,66.08,65.96,65.98,17800.0,58.2928,58.3989,58.2928,58.3105,17800.0
2006-10-23 14:40:00,65.99,66.0,65.96,66.0,8600.0,58.3194,58.3282,58.2928,58.3282,8600.0
2006-10-23 14:50:00,66.0,66.13,66.0,66.07,9800.0,58.3282,58.4431,58.3282,58.3901,9800.0
2006-10-23 15:00:00,66.07,66.17,66.06,66.17,12800.0,58.3901,58.4784,58.3812,58.4784,12800.0
2006-10-23 15:10:00,66.17,66.22,66.17,66.18,13300.0,58.4784,58.5226,58.4784,58.4873,13300.0
2006-10-23 15:20:00,66.18,66.18,66.07,66.09,15100.0,58.4873,58.4873,58.3901,58.4077,15100.0
2006-10-23 15:30:00,66.08,66.09,66.06,66.07,30100.0,58.3989,58.4077,58.3812,58.3901,30100.0
2006-10-23 15:40:00,66.07,66.09,65.97,66.01,33600.0,58.3901,58.4077,58.3017,58.337,33600.0
2006-10-23 15:50:00,66.0,66.07,65.96,66.03,27900.0,58.3282,58.3901,58.2928,58.3547,27900.0
2006-10-24 09:30:00,66.13,66.33,66.12,66.31,69000.0,58.4431,58.6198,58.4342,58.6022,69000.0
2006-10-24 09:40:00,66.3,66.3,66.02,66.06,43700.0,58.5933,58.5933,58.3459,58.3812,43700.0
2006-10-24 09:50:00,66.06,66.22,66.05,66.12,36800.0,58.3812,58.5226,58.3724,58.4342,36800.0
2006-10-24 10:00:00,66.12,66.18,66.09,66.12,25400.0,58.4342,58.4873,58.4077,58.4342,25400.0
2006-10-24 10:10:00,66.11,66.11,65.85,65.92,26600.0,58.4254,58.4254,58.1956,58.2575,26600.0
2006-10-24 10:20:00,65.92,65.95,65.7,65.74,20900.0,58.2575,58.284,58.0631,58.0984,20900.0
2006-10-24 10:30:00,65.73,65.74,65.63,65.67,27000.0,58.0896,58.0984,58.0012,58.0366,27000.0
2006-10-24 10:40:00,65.67,65.67,65.46,65.58,19000.0,58.0366,58.0366,57.851,57.957,19000.0
2006-10-24 10:50:00,65.6,65.6,65.49,65.51,23300.0,57.9747,57.9747,57.8775,57.8951,23300.0
2006-10-24 11:00:00,65.47,65.52,65.42,65.42,13900.0,57.8598,57.904,57.8156,57.8156,13900.0
2006-10-24 11:10:00,65.44,65.48,65.44,65.46,17700.0,57.8333,57.8686,57.8333,57.851,17700.0
2006-10-24 11:20:00,65.47,65.48,65.36,65.45,25300.0,57.8598,57.8686,57.7626,57.8421,25300.0
2006-10-24 11:30:00,65.46,65.48,65.41,65.42,21000.0,57.851,57.8686,57.8068,57.8156,21000.0
2006-10-24 11:40:00,65.42,65.44,65.16,65.2,24900.0,57.8156,57.8333,57.5858,57.6212,24900.0
2006-10-24 11:50:00,65.21,65.27,65.17,65.23,15300.0,57.63,57.683,57.5947,57.6477,15300.0
2006-10-24 12:00:00,65.25,65.3,65.24,65.3,18200.0,57.6654,57.7096,57.6565,57.7096,18200.0
2006-10-24 12:10:00,65.3,65.37,65.3,65.36,12900.0,57.7096,57.7714,57.7096,57.7626,12900.0
2006-10-24 12:20:00,65.37,65.4,65.32,65.35,15900.0,57.7714,57.7979,57.7272,57.7537,15900.0
2006-10-24 12:30:00,65.35,65.39,65.31,65.34,14800.0,57.7537,57.7891,57.7184,57.7449,14800.0
2006-10-24 12:40:00,65.32,65.65,65.32,65.6,71100.0,57.7272,58.0189,57.7272,57.9747,71100.0
2006-10-24 12:50:00,65.62,65.66,65.52,65.53,16100.0,57.9924,58.0277,57.904,57.9128,16100.0
2006-10-24 13:00:00,65.55,65.6,65.48,65.55,27200.0,57.9305,57.9747,57.8686,57.9305,27200.0
2006-10-24 13:10:00,65.55,65.71,65.55,65.69,44700.0,57.9305,58.0719,57.9305,58.0542,44700.0
2006-10-24 13:20:00,65.69,65.74,65.59,65.71,49400.0,58.0542,58.0984,57.9658,58.0719,49400.0
2006-10-24 13:30:00,65.7,65.84,65.7,65.74,35100.0,58.0631,58.1868,58.0631,58.0984,35100.0
2006-10-24 13:40:00,65.73,65.75,65.46,65.47,24200.0,58.0896,58.1073,57.851,57.8598,24200.0
2006-10-24 13:50:00,65.46,65.5,65.43,65.44,52800.0,57.851,57.8863,57.8244,57.8333,52800.0
2006-10-24 14:00:00,65.45,65.87,65.45,65.82,28000.0,57.8421,58.2133,57.8421,58.1691,28000.0
2006-10-24 14:10:00,65.82,65.95,65.79,65.95,19600.0,58.1691,58.284,58.1426,58.284,19600.0
2006-10-24 14:20:00,65.97,66.13,65.96,66.12,14400.0,58.3017,58.4431,58.2928,58.4342,14400.0
2006-10-24 14:30:00,66.13,66.37,66.13,66.37,44000.0,58.4431,58.6552,58.4431,58.6552,44000.0
2006-10-24 14:40:00,66.36,66.38,66.25,66.29,33100.0,58.6463,58.664,58.5491,58.5845,33100.0
2006-10-24 14:50:00,66.3,66.3,66.19,66.2,29700.0,58.5933,58.5933,58.4961,58.5049,29700.0
2006-10-24 15:00:00,66.18,66.18,65.97,66.03,18500.0,58.4873,58.4873,58.3017,58.3547,18500.0
2006-10-24 15:10:00,66.04,66.06,66.0,66.0,20400.0,58.3635,58.3812,58.3282,58.3282,20400.0
2006-10-24 15:20:00,66.0,66.03,65.87,65.96,40300.0,58.3282,58.3547,58.2133,58.2928,40300.0
2006-10-24 15:30:00,65.96,65.97,65.88,65.9,22300.0,58.2928,58.3017,58.2221,58.2398,22300.0
2006-10-24 15:40:00,65.87,65.9,65.78,65.81,66000.0,58.2133,58.2398,58.1338,58.1603,66000.0
2006-10-24 15:50:00,65.8,65.82,65.66,65.75,80200.0,58.1514,58.1691,58.0277,58.1073,80200.0
2006-10-25 09:30:00,65.72,65.8,65.15,65.16,36400.0,58.0807,58.1514,57.577,57.5858,36400.0
2006-10-25 09:40:00,65.11,65.16,64.71,64.82,66400.0,57.5416,57.5858,57.1881,57.2854,66400.0
2006-10-25 09:50:00,64.83,64.86,64.35,64.65,62800.0,57.2942,57.3207,56.87,57.1351,62800.0
2006-10-25 10:00:00,64.64,64.65,64.32,64.47,82600.0,57.1263,57.1351,56.8435,56.976,82600.0
2006-10-25 10:10:00,64.47,64.47,64.21,64.24,54700.0,56.976,56.976,56.7463,56.7728,54700.0
2006-10-25 10:20:00,64.25,64.25,63.91,63.92,103100.0,56.7816,56.7816,56.4811,56.49,103100.0
2006-10-25 10:30:00,63.95,64.33,63.94,64.1,108900.0,56.5165,56.8523,56.5076,56.649,108900.0
2006-10-25 10:40:00,64.06,64.12,63.99,64.11,66500.0,56.6137,56.6667,56.5518,56.6579,66500.0
2006-10-25 10:50:00,64.1,64.34,64.09,64.26,143200.0,56.649,56.8611,56.6402,56.7904,143200.0
2006-10-25 11:00:00,64.26,64.26,64.08,64.12,21800.0,56.7904,56.7904,56.6314,56.6667,21800.0
2006-10-25 11:10:00,64.12,64.26,63.93,64.18,37000.0,56.6667,56.7904,56.4988,56.7197,37000.0
2006-10-25 11:20:00,64.18,64.18,64.03,64.09,22100.0,56.7197,56.7197,56.5872,56.6402,22100.0
2006-10-25 11:30:00,64.09,64.13,63.96,63.97,28200.0,56.6402,56.6756,56.5253,56.5342,28200.0
2006-10-25 11:40:00,63.99,63.99,63.88,63.97,13600.0,56.5518,56.5518,56.4546,56.5342,13600.0
2006-10-25 11:50:00,63.95,64.05,63.51,63.83,41500.0,56.5165,56.6049,56.1276,56.4104,41500.0
2006-10-25 12:00:00,63.83,64.06,63.8,64.03,46500.0,56.4104,56.6137,56.3839,56.5872,46500.0
2006-10-25 12:10:00,64.04,64.09,63.91,63.91,22200.0,56.596,56.6402,56.4811,56.4811,22200.0
2006-10-25 12:20:00,63.88,63.95,63.77,63.78,21700.0,56.4546,56.5165,56.3574,56.3662,21700.0
2006-10-25 12:30:00,63.78,63.78,63.65,63.68,34200.0,56.3662,56.3662,56.2514,56.2779,34200.0
2006-10-25 12:40:00,63.71,63.74,63.6,63.71,21400.0,56.3044,56.3309,56.2072,56.3044,21400.0
2006-10-25 12:50:00,63.68,63.8,63.55,63.65,45600.0,56.2779,56.3839,56.163,56.2514,45600.0
2006-10-25 13:00:00,63.65,63.72,63.55,63.6,14700.0,56.2514,56.3132,56.163,56.2072,14700.0
2006-10-25 13:10:00,63.6,63.76,63.57,63.6,19800.0,56.2072,56.3486,56.1807,56.2072,19800.0
2006-10-25 13:20:00,63.6,63.65,63.55,63.57,15400.0,56.2072,56.2514,56.163,56.1807,15400.0
2006-10-25 13:30:00,63.6,63.64,63.53,63.61,21400.0,56.2072,56.2425,56.1453,56.216,21400.0
2006-10-25 13:40:00,63.64,63.72,63.55,63.64,43700.0,56.2425,56.3132,56.163,56.2425,43700.0
2006-10-25 13:50:00,63.67,64.06,63.53,63.9,75100.0,56.269,56.6137,56.1453,56.4723,75100.0
2006-10-25 14:00:00,63.91,63.94,63.82,63.87,64700.0,56.4811,56.5076,56.4016,56.4458,64700.0
2006-10-25 14:10:00,63.91,64.11,63.85,64.04,70800.0,56.4811,56.6579,56.4281,56.596,70800.0
2006-10-25 14:20:00,64.04,64.1,63.94,63.98,42000.0,56.596,56.649,56.5076,56.543,42000.0
2006-10-25 14:30:00,63.95,63.99,63.69,63.7,39200.0,56.5165,56.5518,56.2867,56.2955,39200.0
2006-10-25 14:40:00,63.69,63.75,63.54,63.59,43900.0,56.2867,56.3397,56.1541,56.1983,43900.0
2006-10-25 14:50:00,63.59,63.64,63.53,63.57,107300.0,56.1983,56.2425,56.1453,56.1807,107300.0
2006-10-25 15:00:00,63.56,63.68,63.52,63.61,64700.0,56.1718,56.2779,56.1365,56.216,64700.0
2006-10-25 15:10:00,63.59,63.63,63.45,63.48,62200.0,56.1983,56.2337,56.0746,56.1011,62200.0
2006-10-25 15:20:00,63.47,63.47,63.17,63.25,85800.0,56.0923,56.0923,55.8271,55.8979,85800.0
2006-10-25 15:30:00,63.23,63.66,63.23,63.65,58700.0,55.8802,56.2602,55.8802,56.2514,58700.0
2006-10-25 15:40:00,63.65,63.78,63.61,63.77,67200.0,56.2514,56.3662,56.216,56.3574,67200.0
2006-10-25 15:50:00,63.77,63.77,63.4,63.46,61800.0,56.3574,56.3574,56.0304,56.0834,61800.0
2006-10-26 09:30:00,64.17,64.3,64.06,64.19,95200.0,56.7109,56.8258,56.6137,56.7286,95200.0
2006-10-26 09:40:00,64.19,64.19,63.81,64.0,62800.0,56.7286,56.7286,56.3928,56.5607,62800.0
2006-10-26 09:50:00,64.0,64.15,63.87,63.94,44100.0,56.5607,56.6932,56.4458,56.5076,44100.0
2006-10-26 10:00:00,63.97,63.98,63.63,63.8,58700.0,56.5342,56.543,56.2337,56.3839,58700.0
2006-10-26 10:10:00,63.8,63.95,63.74,63.79,48200.0,56.3839,56.5165,56.3309,56.3751,48200.0
2006-10-26 10:20:00,63.8,63.83,63.21,63.3,70700.0,56.3839,56.4104,55.8625,55.942,70700.0
2006-10-26 10:30:00,63.3,63.64,63.28,63.28,63800.0,55.942,56.2425,55.9244,55.9244,63800.0
2006-10-26 10:40:00,63.26,63.41,63.0,63.04,75600.0,55.9067,56.0393,55.6769,55.7123,75600.0
2006-10-26 10:50:00,63.03,63.17,62.8,63.06,117400.0,55.7034,55.8271,55.5002,55.7299,117400.0
2006-10-26 11:00:00,63.05,63.39,62.91,63.36,99000.0,55.7211,56.0216,55.5974,55.9951,99000.0
2006-10-26 11:10:00,63.39,63.74,63.37,63.48,53900.0,56.0216,56.3309,56.0039,56.1011,53900.0
2006-10-26 11:20:00,63.48,63.6,63.38,63.54,69700.0,56.1011,56.2072,56.0127,56.1541,69700.0
2006-10-26 11:30:00,63.52,63.6,63.46,63.6,27300.0,56.1365,56.2072,56.0834,56.2072,27300.0
2006-10-26 11:40:00,63.6,63.7,63.51,63.68,21000.0,56.2072,56.2955,56.1276,56.2779,21000.0
2006-10-26 11:50:00,63.71,63.9,63.69,63.86,33000.0,56.3044,56.4723,56.2867,56.4369,33000.0
2006-10-26 12:00:00,63.87,63.9,63.56,63.61,20600.0,56.4458,56.4723,56.1718,56.216,20600.0
2006-10-26 12:10:00,63.62,63.62,63.3,63.5,29100.0,56.2248,56.2248,55.942,56.1188,29100.0
2006-10-26 12:20:00,63.5,63.61,63.5,63.55,11900.0,56.1188,56.216,56.1188,56.163,11900.0
2006-10-26 12:30:00,63.55,63.61,63.54,63.61,16400.0,56.163,56.216,56.1541,56.216,16400.0
2006-10-26 12:40:00,63.62,63.65,63.48,63.56,31800.0,56.2248,56.2514,56.1011,56.1718,31800.0
2006-10-26 12:50:00,63.59,63.78,63.58,63.74,31100.0,56.1983,56.3662,56.1895,56.3309,31100.0
2006-10-26 13:00:00,63.74,63.82,63.68,63.8,30500.0,56.3309,56.4016,56.2779,56.3839,30500.0
2006-10-26 13:10:00,63.8,63.8,63.76,63.78,10700.0,56.3839,56.3839,56.3486,56.3662,10700.0
2006-10-26 13:20:00,63.78,63.79,63.75,63.77,10300.0,56.3662,56.3751,56.3397,56.3574,10300.0
2006-10-26 13:30:00,63.76,63.78,63.75,63.77,10800.0,56.3486,56.3662,56.3397,56.3574,10800.0
2006-10-26 13:40:00,63.77,63.86,63.75,63.79,44400.0,56.3574,56.4369,56.3397,56.3751,44400.0
2006-10-26 13:50:00,63.79,63.83,63.76,63.79,16500.0,56.3751,56.4104,56.3486,56.3751,16500.0
2006-10-26 14:00:00,63.78,63.81,63.77,63.8,29100.0,56.3662,56.3928,56.3574,56.3839,29100.0
2006-10-26 14:10:00,63.8,63.82,63.73,63.79,19100.0,56.3839,56.4016,56.3221,56.3751,19100.0
2006-10-26 14:20:00,63.82,63.82,63.78,63.81,15500.0,56.4016,56.4016,56.3662,56.3928,15500.0
2006-10-26 14:30:00,63.81,63.96,63.81,63.93,30900.0,56.3928,56.5253,56.3928,56.4988,30900.0
2006-10-26 14:40:00,63.91,64.11,63.9,64.08,55000.0,56.4811,56.6579,56.4723,56.6314,55000.0
2006-10-26 14:50:00,64.05,64.08,64.0,64.06,23200.0,56.6049,56.6314,56.5607,56.6137,23200.0
2006-10-26 15:00:00,64.07,64.09,64.04,64.05,19000.0,56.6225,56.6402,56.596,56.6049,19000.0
2006-10-26 15:10:00,64.05,64.05,63.91,63.96,25100.0,56.6049,56.6049,56.4811,56.5253,25100.0
2006-10-26 15:20:00,63.96,64.1,63.96,64.09,44600.0,56.5253,56.649,56.5253,56.6402,44600.0
2006-10-26 15:30:00,64.07,64.1,63.78,63.84,48700.0,56.6225,56.649,56.3662,56.4193,48700.0
2006-10-26 15:40:00,63.84,64.08,63.84,64.01,48500.0,56.4193,56.6314,56.4193,56.5695,48500.0
2006-10-26 15:50:00,64.03,64.06,64.0,64.03,55900.0,56.5872,56.6137,56.5607,56.5872,55900.0
2006-10-27 09:30:00,64.03,64.03,63.38,63.53,32000.0,56.5872,56.5872,56.0127,56.1453,32000.0
2006-10-27 09:40:00,63.57,63.79,63.56,63.78,44900.0,56.1807,56.3751,56.1718,56.3662,44900.0
2006-10-27 09:50:00,63.79,64.31,63.79,64.26,89500.0,56.3751,56.8346,56.3751,56.7904,89500.0
2006-10-27 10:00:00,64.27,64.53,64.18,64.52,79600.0,56.7993,57.0291,56.7197,57.0202,79600.0
2006-10-27 10:10:00,64.57,64.57,64.38,64.5,32700.0,57.0644,57.0644,56.8965,57.0026,32700.0
2006-10-27 10:20:00,64.47,64.83,64.43,64.8,52900.0,56.976,57.2942,56.9407,57.2677,52900.0
2006-10-27 10:30:00,64.78,64.78,64.43,64.46,37100.0,57.25,57.25,56.9407,56.9672,37100.0
2006-10-27 10:40:00,64.43,64.57,64.29,64.53,39200.0,56.9407,57.0644,56.817,57.0291,39200.0
2006-10-27 10:50:00,64.55,64.76,64.48,64.53,39400.0,57.0467,57.2323,56.9849,57.0291,39400.0
2006-10-27 11:00:00,64.55,64.8,64.55,64.8,36900.0,57.0467,57.2677,57.0467,57.2677,36900.0
2006-10-27 11:10:00,64.77,64.89,64.75,64.85,38800.0,57.2412,57.3472,57.2235,57.3119,38800.0
2006-10-27 11:20:00,64.85,65.46,64.85,65.43,88100.0,57.3119,57.851,57.3119,57.8244,88100.0
2006-10-27 11:30:00,65.49,65.68,65.13,65.42,56200.0,57.8775,58.0454,57.5593,57.8156,56200.0
2006-10-27 11:40:00,65.44,65.48,65.28,65.34,52400.0,57.8333,57.8686,57.6919,57.7449,52400.0
2006-10-27 11:50:00,65.34,65.78,65.32,65.77,61000.0,57.7449,58.1338,57.7272,58.1249,61000.0
2006-10-27 12:00:00,65.78,65.98,65.45,65.51,81500.0,58.1338,58.3105,57.8421,57.8951,81500.0
2006-10-27 12:10:00,65.53,65.59,65.48,65.53,40100.0,57.9128,57.9658,57.8686,57.9128,40100.0
2006-10-27 12:20:00,65.53,65.54,65.48,65.49,35300.0,57.9128,57.9217,57.8686,57.8775,35300.0
2006-10-27 12:30:00,65.5,65.62,65.45,65.52,59400.0,57.8863,57.9924,57.8421,57.904,59400.0
2006-10-27 12:40:00,65.52,65.75,65.45,65.65,31400.0,57.904,58.1073,57.8421,58.0189,31400.0
2006-10-27 12:50:00,65.65,65.65,65.48,65.57,18800.0,58.0189,58.0189,57.8686,57.9482,18800.0
2006-10-27 13:00:00,65.6,65.85,65.58,65.66,44300.0,57.9747,58.1956,57.957,58.0277,44300.0
2006-10-27 13:10:00,65.65,65.74,65.55,65.71,50700.0,58.0189,58.0984,57.9305,58.0719,50700.0
2006-10-27 13:20:00,65.71,65.97,65.69,65.9,92800.0,58.0719,58.3017,58.0542,58.2398,92800.0
2006-10-27 13:30:00,65.9,66.02,65.9,65.92,78200.0,58.2398,58.3459,58.2398,58.2575,78200.0
2006-10-27 13:40:00,65.88,65.95,65.81,65.83,31800.0,58.2221,58.284,58.1603,58.178,31800.0
2006-10-27 13:50:00,65.84,65.84,65.61,65.65,80800.0,58.1868,58.1868,57.9835,58.0189,80800.0
2006-10-27 14:00:00,65.63,65.64,65.49,65.6,44300.0,58.0012,58.01,57.8775,57.9747,44300.0
2006-10-27 14:10:00,65.6,65.75,65.53,65.71,32100.0,57.9747,58.1073,57.9128,58.0719,32100.0
2006-10-27 14:20:00,65.71,65.74,65.66,65.69,38700.0,58.0719,58.0984,58.0277,58.0542,38700.0
2006-10-27 14:30:00,65.7,65.7,65.6,65.65,91100.0,58.0631,58.0631,57.9747,58.0189,91100.0
2006-10-27 14:40:00,65.66,65.79,65.58,65.79,60900.0,58.0277,58.1426,57.957,58.1426,60900.0
2006-10-27 14:50:00,65.79,65.86,65.62,65.75,81300.0,58.1426,58.2045,57.9924,58.1073,81300.0
2006-10-27 15:00:00,65.77,65.78,65.55,65.61,54700.0,58.1249,58.1338,57.9305,57.9835,54700.0
2006-10-27 15:10:00,65.6,65.81,65.57,65.74,82200.0,57.9747,58.1603,57.9482,58.0984,82200.0
2006-10-27 15:20:00,65.7,65.79,65.68,65.72,70800.0,58.0631,58.1426,58.0454,58.0807,70800.0
2006-10-27 15:30:00,65.74,65.75,65.65,65.7,42600.0,58.0984,58.1073,58.0189,58.0631,42600.0
2006-10-27 15:40:00,65.71,65.75,65.61,65.67,82000.0,58.0719,58.1073,57.9835,58.0366,82000.0
2006-10-27 15:50:00,65.66,65.8,65.61,65.8,67500.0,58.0277,58.1514,57.9835,58.1514,67500.0
2006-10-30 09:30:00,66.0,66.69,65.2,65.56,564000.0,58.3282,58.938,57.6212,57.9393,564000.0
2006-10-30 09:40:00,65.56,65.6,63.81,63.81,659900.0,57.9393,57.9747,56.3928,56.3928,659900.0
2006-10-30 09:50:00,63.9,64.05,62.97,63.78,446400.0,56.4723,56.6049,55.6504,56.3662,446400.0
2006-10-30 10:00:00,63.71,64.16,63.61,63.96,213600.0,56.3044,56.7021,56.216,56.5253,213600.0
2006-10-30 10:10:00,63.96,63.97,63.39,63.53,150000.0,56.5253,56.5342,56.0216,56.1453,150000.0
2006-10-30 10:20:00,63.53,63.58,62.76,63.14,197800.0,56.1453,56.1895,55.4648,55.8006,197800.0
2006-10-30 10:30:00,63.11,63.26,62.76,62.8,150700.0,55.7741,55.9067,55.4648,55.5002,150700.0
2006-10-30 10:40:00,62.81,62.9,62.5,62.56,175300.0,55.509,55.5885,55.235,55.2881,175300.0
2006-10-30 10:50:00,62.64,62.74,62.0,62.4,335500.0,55.3588,55.4471,54.7931,55.1467,335500.0
2006-10-30 11:00:00,62.4,62.4,62.0,62.06,253000.0,55.1467,55.1467,54.7931,54.8462,253000.0
2006-10-30 11:10:00,62.07,62.71,61.11,61.24,500100.0,54.855,55.4206,54.0066,54.1215,500100.0
2006-10-30 11:20:00,61.3,62.25,61.29,62.06,263900.0,54.1745,55.0141,54.1657,54.8462,263900.0
2006-10-30 11:30:00,62.07,62.15,61.92,62.0,129200.0,54.855,54.9257,54.7224,54.7931,129200.0
2006-10-30 11:40:00,62.01,62.39,62.0,62.1,181800.0,54.802,55.1378,54.7931,54.8815,181800.0
2006-10-30 11:50:00,62.11,62.56,62.06,62.42,103700.0,54.8904,55.2881,54.8462,55.1643,103700.0
2006-10-30 12:00:00,62.43,62.68,62.21,62.26,126500.0,55.1732,55.3941,54.9787,55.0229,126500.0
2006-10-30 12:10:00,62.26,62.36,61.41,61.45,143200.0,55.0229,55.1113,54.2717,54.3071,143200.0
2006-10-30 12:20:00,61.5,61.91,61.46,61.69,85300.0,54.3513,54.7136,54.3159,54.5192,85300.0
2006-10-30 12:30:00,61.7,61.74,61.23,61.39,99900.0,54.528,54.5634,54.1127,54.2541,99900.0
2006-10-30 12:40:00,61.36,61.59,61.02,61.46,97500.0,54.2275,54.4308,53.9271,54.3159,97500.0
2006-10-30 12:50:00,61.46,61.77,61.46,61.7,61400.0,54.3159,54.5899,54.3159,54.528,61400.0
2006-10-30 13:00:00,61.7,61.85,61.51,61.52,70500.0,54.528,54.6606,54.3601,54.3689,70500.0
2006-10-30 13:10:00,61.6,62.0,61.53,61.83,85000.0,54.4396,54.7931,54.3778,54.6429,85000.0
2006-10-30 13:20:00,61.93,62.25,61.82,61.92,75100.0,54.7313,55.0141,54.6341,54.7224,75100.0
2006-10-30 13:30:00,61.92,62.1,61.81,61.98,30700.0,54.7224,54.8815,54.6252,54.7755,30700.0
2006-10-30 13:40:00,62.0,62.24,61.95,62.1,46300.0,54.7931,55.0053,54.749,54.8815,46300.0
2006-10-30 13:50:00,62.08,62.19,61.6,61.83,57100.0,54.8639,54.9611,54.4396,54.6429,57100.0
2006-10-30 14:00:00,61.79,61.98,61.66,61.9,67400.0,54.6076,54.7755,54.4927,54.7048,67400.0
2006-10-30 14:10:00,61.9,61.92,61.58,61.81,112900.0,54.7048,54.7224,54.422,54.6252,112900.0
2006-10-30 14:20:00,61.81,61.81,61.33,61.43,88600.0,54.6252,54.6252,54.201,54.2894,88600.0
2006-10-30 14:30:00,61.38,61.47,61.09,61.1,121600.0,54.2452,54.3248,53.9889,53.9978,121600.0
2006-10-30 14:40:00,61.07,61.94,61.05,61.87,139300.0,53.9713,54.7401,53.9536,54.6783,139300.0
2006-10-30 14:50:00,61.88,61.88,61.64,61.77,79900.0,54.6871,54.6871,54.475,54.5899,79900.0
2006-10-30 15:00:00,61.77,61.9,61.42,61.6,83700.0,54.5899,54.7048,54.2806,54.4396,83700.0
2006-10-30 15:10:00,61.6,61.71,61.2,61.21,106300.0,54.4396,54.5369,54.0861,54.095,106300.0
2006-10-30 15:20:00,61.21,61.55,61.2,61.47,127100.0,54.095,54.3955,54.0861,54.3248,127100.0
2006-10-30 15:30:00,61.45,61.8,61.45,61.65,168300.0,54.3071,54.6164,54.3071,54.4838,168300.0
2006-10-30 15:40:00,61.65,61.93,61.64,61.7,142100.0,54.4838,54.7313,54.475,54.528,142100.0
2006-10-30 15:50:00,61.64,61.79,61.41,61.5,217200.0,54.475,54.6076,54.2717,54.3513,217200.0
2006-10-31 09:30:00,61.65,61.8,60.83,61.02,218100.0,54.4838,54.6164,53.7592,53.9271,218100.0
2006-10-31 09:40:00,61.06,61.07,60.16,60.27,218900.0,53.9624,53.9713,53.167,53.2642,218900.0
2006-10-31 09:50:00,60.2,60.93,60.0,60.92,225100.0,53.2024,53.8475,53.0256,53.8387,225100.0
2006-10-31 10:00:00,60.93,61.16,60.57,60.7,123600.0,53.8475,54.0508,53.5294,53.6443,123600.0
2006-10-31 10:10:00,60.71,61.0,60.61,60.99,95400.0,53.6531,53.9094,53.5647,53.9006,95400.0
2006-10-31 10:20:00,60.99,61.19,60.63,60.68,117400.0,53.9006,54.0773,53.5824,53.6266,117400.0
2006-10-31 10:30:00,60.68,60.77,60.57,60.65,73700.0,53.6266,53.7061,53.5294,53.6001,73700.0
2006-10-31 10:40:00,60.66,60.81,60.32,60.39,60000.0,53.6089,53.7415,53.3084,53.3703,60000.0
2006-10-31 10:50:00,60.4,60.53,60.26,60.32,65300.0,53.3791,53.494,53.2554,53.3084,65300.0
2006-10-31 11:00:00,60.32,60.42,60.26,60.4,53200.0,53.3084,53.3968,53.2554,53.3791,53200.0
2006-10-31 11:10:00,60.41,60.51,60.35,60.39,45000.0,53.388,53.4763,53.3349,53.3703,45000.0
2006-10-31 11:20:00,60.41,60.43,60.27,60.31,60200.0,53.388,53.4056,53.2642,53.2996,60200.0
2006-10-31 11:30:00,60.31,60.41,60.19,60.35,49500.0,53.2996,53.388,53.1935,53.3349,49500.0
2006-10-31 11:40:00,60.37,60.38,60.28,60.33,37300.0,53.3526,53.3615,53.2731,53.3173,37300.0
2006-10-31 11:50:00,60.33,60.41,60.25,60.25,71100.0,53.3173,53.388,53.2466,53.2466,71100.0
2006-10-31 12:00:00,60.25,60.45,60.22,60.39,57600.0,53.2466,53.4233,53.2201,53.3703,57600.0
2006-10-31 12:10:00,60.39,60.45,60.29,60.36,62100.0,53.3703,53.4233,53.2819,53.3438,62100.0
2006-10-31 12:20:00,60.37,60.43,60.31,60.4,46400.0,53.3526,53.4056,53.2996,53.3791,46400.0
2006-10-31 12:30:00,60.41,60.41,60.11,60.27,222500.0,53.388,53.388,53.1228,53.2642,222500.0
2006-10-31 12:40:00,60.3,60.3,60.14,60.19,63100.0,53.2908,53.2908,53.1494,53.1935,63100.0
2006-10-31 12:50:00,60.22,60.33,60.19,60.21,58800.0,53.2201,53.3173,53.1935,53.2112,58800.0
2006-10-31 13:00:00,60.16,60.31,60.09,60.27,44000.0,53.167,53.2996,53.1052,53.2642,44000.0
2006-10-31 13:10:00,60.27,60.3,60.06,60.07,82600.0,53.2642,53.2908,53.0787,53.0875,82600.0
2006-10-31 13:20:00,60.07,60.18,60.05,60.12,72700.0,53.0875,53.1847,53.0698,53.1317,72700.0
2006-10-31 13:30:00,60.12,60.19,60.05,60.07,86100.0,53.1317,53.1935,53.0698,53.0875,86100.0
2006-10-31 13:40:00,60.06,60.09,59.98,59.99,153500.0,53.0787,53.1052,53.008,53.0168,153500.0
2006-10-31 13:50:00,59.99,60.21,59.99,60.03,102100.0,53.0168,53.2112,53.0168,53.0521,102100.0
2006-10-31 14:00:00,60.02,60.13,60.02,60.09,52200.0,53.0433,53.1405,53.0433,53.1052,52200.0
2006-10-31 14:10:00,60.1,60.2,60.03,60.15,87400.0,53.114,53.2024,53.0521,53.1582,87400.0
2006-10-31 14:20:00,60.16,60.25,60.16,60.2,60500.0,53.167,53.2466,53.167,53.2024,60500.0
2006-10-31 14:30:00,60.19,60.34,60.12,60.3,52800.0,53.1935,53.3261,53.1317,53.2908,52800.0
2006-10-31 14:40:00,60.3,60.41,60.17,60.24,42700.0,53.2908,53.388,53.1759,53.2377,42700.0
2006-10-31 14:50:00,60.24,60.35,60.18,60.19,44700.0,53.2377,53.3349,53.1847,53.1935,44700.0
2006-10-31 15:00:00,60.18,60.2,60.06,60.15,63200.0,53.1847,53.2024,53.0787,53.1582,63200.0
2006-10-31 15:10:00,60.15,60.15,60.04,60.1,42600.0,53.1582,53.1582,53.061,53.114,42600.0
2006-10-31 15:20:00,60.1,60.24,60.09,60.14,72200.0,53.114,53.2377,53.1052,53.1494,72200.0
2006-10-31 15:30:00,60.12,60.25,60.1,60.12,73300.0,53.1317,53.2466,53.114,53.1317,73300.0
2006-10-31 15:40:00,60.13,60.22,60.04,60.04,122500.0,53.1405,53.2201,53.061,53.061,122500.0
2006-10-31 15:50:00,60.03,60.04,59.93,59.95,92200.0,53.0521,53.061,52.9638,52.9814,92200.0
2006-11-01 09:30:00,60.31,60.99,60.31,60.99,125000.0,53.2996,53.9006,53.2996,53.9006,125000.0
2006-11-01 09:40:00,60.99,61.23,60.81,60.86,99300.0,53.9006,54.1127,53.7415,53.7857,99300.0
2006-11-01 09:50:00,60.82,60.83,60.3,60.33,54900.0,53.7503,53.7592,53.2908,53.3173,54900.0
2006-11-01 10:00:00,60.33,60.76,60.29,60.46,77000.0,53.3173,53.6973,53.2819,53.4322,77000.0
2006-11-01 10:10:00,60.47,60.47,60.14,60.21,53700.0,53.441,53.441,53.1494,53.2112,53700.0
2006-11-01 10:20:00,60.2,60.21,60.05,60.1,39700.0,53.2024,53.2112,53.0698,53.114,39700.0
2006-11-01 10:30:00,60.09,60.12,59.58,59.62,98700.0,53.1052,53.1317,52.6544,52.6898,98700.0
2006-11-01 10:40:00,59.6,59.8,59.59,59.74,65300.0,52.6721,52.8489,52.6633,52.7959,65300.0
2006-11-01 10:50:00,59.75,59.75,59.64,59.65,42400.0,52.8047,52.8047,52.7075,52.7163,42400.0
2006-11-01 11:00:00,59.64,59.72,59.18,59.23,86100.0,52.7075,52.7782,52.3009,52.3451,86100.0
2006-11-01 11:10:00,59.2,59.21,58.82,59.09,130600.0,52.3186,52.3275,51.9828,52.2214,130600.0
2006-11-01 11:20:00,59.1,59.16,58.94,59.04,112600.0,52.2302,52.2833,52.0888,52.1772,112600.0
2006-11-01 11:30:00,59.04,59.2,58.98,59.09,178200.0,52.1772,52.3186,52.1242,52.2214,178200.0
2006-11-01 11:40:00,59.09,59.25,59.0,59.08,60000.0,52.2214,52.3628,52.1419,52.2126,60000.0
2006-11-01 11:50:00,59.06,59.15,58.88,59.15,107900.0,52.1949,52.2744,52.0358,52.2744,107900.0
2006-11-01 12:00:00,59.14,59.16,59.07,59.15,56900.0,52.2656,52.2833,52.2037,52.2744,56900.0
2006-11-01 12:10:00,59.15,59.33,59.13,59.3,37900.0,52.2744,52.4335,52.2568,52.407,37900.0
2006-11-01 12:20:00,59.3,59.47,59.27,59.37,41900.0,52.407,52.5572,52.3805,52.4689,41900.0
2006-11-01 12:30:00,59.35,59.4,59.26,59.26,23900.0,52.4512,52.4954,52.3716,52.3716,23900.0
2006-11-01 12:40:00,59.26,59.28,59.17,59.17,21900.0,52.3716,52.3893,52.2921,52.2921,21900.0
2006-11-01 12:50:00,59.17,59.23,59.12,59.12,31900.0,52.2921,52.3451,52.2479,52.2479,31900.0
2006-11-01 13:00:00,59.13,59.38,59.12,59.32,21000.0,52.2568,52.4777,52.2479,52.4247,21000.0
2006-11-01 13:10:00,59.32,59.44,59.3,59.39,25300.0,52.4247,52.5307,52.407,52.4865,25300.0
2006-11-01 13:20:00,59.39,59.39,59.29,59.38,46000.0,52.4865,52.4865,52.3982,52.4777,46000.0
2006-11-01 13:30:00,59.37,59.42,59.31,59.36,44300.0,52.4689,52.513,52.4158,52.46,44300.0
2006-11-01 13:40:00,59.36,59.52,59.35,59.48,33500.0,52.46,52.6014,52.4512,52.5661,33500.0
2006-11-01 13:50:00,59.47,59.63,59.44,59.47,138400.0,52.5572,52.6986,52.5307,52.5572,138400.0
2006-11-01 14:00:00,59.45,59.45,59.28,59.32,35800.0,52.5396,52.5396,52.3893,52.4247,35800.0
2006-11-01 14:10:00,59.34,59.42,59.28,59.31,43400.0,52.4423,52.513,52.3893,52.4158,43400.0
2006-11-01 14:20:00,59.32,59.32,58.92,58.95,25000.0,52.4247,52.4247,52.0712,52.0977,25000.0
2006-11-01 14:30:00,58.96,59.08,58.66,58.92,95100.0,52.1065,52.2126,51.8414,52.0712,95100.0
2006-11-01 14:40:00,58.91,59.04,58.55,58.57,117700.0,52.0623,52.1772,51.7442,51.7619,117700.0
2006-11-01 14:50:00,58.57,58.57,58.25,58.26,108100.0,51.7619,51.7619,51.479,51.4879,108100.0
2006-11-01 15:00:00,58.26,58.53,58.21,58.3,199100.0,51.4879,51.7265,51.4437,51.5232,199100.0
2006-11-01 15:10:00,58.35,58.51,58.33,58.49,120800.0,51.5674,51.7088,51.5497,51.6912,120800.0
2006-11-01 15:20:00,58.5,58.6,58.38,58.39,81900.0,51.7,51.7884,51.5939,51.6028,81900.0
2006-11-01 15:30:00,58.39,58.42,58.22,58.31,101500.0,51.6028,51.6293,51.4525,51.5321,101500.0
2006-11-01 15:40:00,58.3,58.49,58.3,58.49,113400.0,51.5232,51.6912,51.5232,51.6912,113400.0
2006-11-01 15:50:00,58.49,58.61,58.37,58.4,119400.0,51.6912,51.7972,51.5851,51.6116,119400.0
2006-11-02 09:30:00,58.26,58.95,58.23,58.27,68400.0,51.4879,52.0977,51.4614,51.4967,68400.0
2006-11-02 09:40:00,58.26,58.94,58.21,58.89,70800.0,51.4879,52.0888,51.4437,52.0447,70800.0
2006-11-02 09:50:00,58.89,59.19,58.69,59.02,78800.0,52.0447,52.3098,51.8679,52.1595,78800.0
2006-11-02 10:00:00,59.06,59.24,58.74,58.99,73200.0,52.1949,52.354,51.9121,52.133,73200.0
2006-11-02 10:10:00,58.97,59.12,58.91,59.09,36500.0,52.1154,52.2479,52.0623,52.2214,36500.0
2006-11-02 10:20:00,59.09,59.25,59.04,59.11,46300.0,52.2214,52.3628,52.1772,52.2391,46300.0
2006-11-02 10:30:00,59.1,59.22,59.05,59.2,43800.0,52.2302,52.3363,52.1861,52.3186,43800.0
2006-11-02 10:40:00,59.2,59.38,59.08,59.29,54100.0,52.3186,52.4777,52.2126,52.3982,54100.0
2006-11-02 10:50:00,59.27,59.59,59.26,59.59,53200.0,52.3805,52.6633,52.3716,52.6633,53200.0
2006-11-02 11:00:00,59.58,59.75,59.57,59.59,112800.0,52.6544,52.8047,52.6456,52.6633,112800.0
2006-11-02 11:10:00,59.6,59.87,59.56,59.87,52800.0,52.6721,52.9107,52.6368,52.9107,52800.0
2006-11-02 11:20:00,59.86,60.04,59.86,59.93,91900.0,52.9019,53.061,52.9019,52.9638,91900.0
2006-11-02 11:30:00,59.94,59.95,59.75,59.75,38600.0,52.9726,52.9814,52.8047,52.8047,38600.0
2006-11-02 11:40:00,59.75,59.75,59.54,59.57,27100.0,52.8047,52.8047,52.6191,52.6456,27100.0
2006-11-02 11:50:00,59.56,59.63,59.54,59.57,22600.0,52.6368,52.6986,52.6191,52.6456,22600.0
2006-11-02 12:00:00,59.57,59.67,59.52,59.63,32300.0,52.6456,52.734,52.6014,52.6986,32300.0
2006-11-02 12:10:00,59.64,59.64,59.38,59.55,32300.0,52.7075,52.7075,52.4777,52.6279,32300.0
2006-11-02 12:20:00,59.55,59.75,59.54,59.69,15600.0,52.6279,52.8047,52.6191,52.7517,15600.0
2006-11-02 12:30:00,59.69,59.69,59.51,59.51,18300.0,52.7517,52.7517,52.5926,52.5926,18300.0
2006-11-02 12:40:00,59.49,59.49,59.39,59.39,9500.0,52.5749,52.5749,52.4865,52.4865,9500.0
2006-11-02 12:50:00,59.38,59.38,59.28,59.32,22300.0,52.4777,52.4777,52.3893,52.4247,22300.0
2006-11-02 13:00:00,59.31,59.4,59.26,59.28,26800.0,52.4158,52.4954,52.3716,52.3893,26800.0
2006-11-02 13:10:00,59.29,59.39,59.27,59.37,22300.0,52.3982,52.4865,52.3805,52.4689,22300.0
2006-11-02 13:20:00,59.38,59.5,59.35,59.38,20100.0,52.4777,52.5837,52.4512,52.4777,20100.0
2006-11-02 13:30:00,59.38,59.47,59.29,59.44,30200.0,52.4777,52.5572,52.3982,52.5307,30200.0
2006-11-02 13:40:00,59.45,59.55,59.28,59.33,36500.0,52.5396,52.6279,52.3893,52.4335,36500.0
2006-11-02 13:50:00,59.35,59.5,59.34,59.45,16800.0,52.4512,52.5837,52.4423,52.5396,16800.0
2006-11-02 14:00:00,59.45,59.49,59.39,59.42,21700.0,52.5396,52.5749,52.4865,52.513,21700.0
2006-11-02 14:10:00,59.42,59.46,59.12,59.13,30000.0,52.513,52.5484,52.2479,52.2568,30000.0
2006-11-02 14:20:00,59.12,59.28,59.12,59.22,24200.0,52.2479,52.3893,52.2479,52.3363,24200.0
2006-11-02 14:30:00,59.22,59.26,59.11,59.2,21100.0,52.3363,52.3716,52.2391,52.3186,21100.0
2006-11-02 14:40:00,59.19,59.26,59.17,59.25,25500.0,52.3098,52.3716,52.2921,52.3628,25500.0
2006-11-02 14:50:00,59.24,59.25,59.12,59.15,11300.0,52.354,52.3628,52.2479,52.2744,11300.0
2006-11-02 15:00:00,59.15,59.36,59.14,59.27,22500.0,52.2744,52.46,52.2656,52.3805,22500.0
2006-11-02 15:10:00,59.27,59.45,59.23,59.43,42000.0,52.3805,52.5396,52.3451,52.5219,42000.0
2006-11-02 15:20:00,59.44,59.46,59.23,59.31,39500.0,52.5307,52.5484,52.3451,52.4158,39500.0
2006-11-02 15:30:00,59.27,59.33,59.17,59.26,87300.0,52.3805,52.4335,52.2921,52.3716,87300.0
2006-11-02 15:40:00,59.27,59.29,59.04,59.04,74900.0,52.3805,52.3982,52.1772,52.1772,74900.0
2006-11-02 15:50:00,59.04,59.13,59.0,59.13,133000.0,52.1772,52.2568,52.1419,52.2568,133000.0
2006-11-03 09:30:00,58.99,59.0,58.22,58.35,177500.0,52.133,52.1419,51.4525,51.5674,177500.0
2006-11-03 09:40:00,58.31,58.8,57.95,58.06,172700.0,51.5321,51.9651,51.2139,51.3111,172700.0
2006-11-03 09:50:00,58.09,58.45,58.09,58.2,65600.0,51.3376,51.6558,51.3376,51.4349,65600.0
2006-11-03 10:00:00,58.21,58.21,58.0,58.09,59700.0,51.4437,51.4437,51.2581,51.3376,59700.0
2006-11-03 10:10:00,58.11,58.3,58.07,58.19,39800.0,51.3553,51.5232,51.32,51.426,39800.0
2006-11-03 10:20:00,58.18,58.25,58.04,58.14,89400.0,51.4172,51.479,51.2935,51.3818,89400.0
2006-11-03 10:30:00,58.15,58.41,58.15,58.4,49600.0,51.3907,51.6204,51.3907,51.6116,49600.0
2006-11-03 10:40:00,58.41,58.41,58.01,58.11,72100.0,51.6204,51.6204,51.2669,51.3553,72100.0
2006-11-03 10:50:00,58.11,58.18,57.65,57.66,90600.0,51.3553,51.4172,50.9488,50.9576,90600.0
2006-11-03 11:00:00,57.68,57.71,57.44,57.48,204300.0,50.9753,51.0018,50.7632,50.7986,204300.0
2006-11-03 11:10:00,57.49,57.62,57.33,57.34,94900.0,50.8074,50.9223,50.666,50.6748,94900.0
2006-11-03 11:20:00,57.34,57.35,57.16,57.28,102500.0,50.6748,50.6837,50.5157,50.6218,102500.0
2006-11-03 11:30:00,57.28,57.33,56.93,56.93,180200.0,50.6218,50.666,50.3125,50.3125,180200.0
2006-11-03 11:40:00,56.92,56.94,56.68,56.7,99300.0,50.3036,50.3213,50.0915,50.1092,99300.0
2006-11-03 11:50:00,56.7,56.83,56.37,56.45,79800.0,50.1092,50.2241,49.8176,49.8883,79800.0
2006-11-03 12:00:00,56.46,57.14,56.46,57.11,68000.0,49.8971,50.4981,49.8971,50.4716,68000.0
2006-11-03 12:10:00,57.11,57.32,57.11,57.26,88700.0,50.4716,50.6572,50.4716,50.6041,88700.0
2006-11-03 12:20:00,57.24,57.37,57.16,57.35,166000.0,50.5864,50.7013,50.5157,50.6837,166000.0
2006-11-03 12:30:00,57.32,57.43,57.1,57.43,93000.0,50.6572,50.7544,50.4627,50.7544,93000.0
2006-11-03 12:40:00,57.41,57.49,57.26,57.43,73000.0,50.7367,50.8074,50.6041,50.7544,73000.0
2006-11-03 12:50:00,57.42,57.45,57.23,57.32,29700.0,50.7455,50.772,50.5776,50.6572,29700.0
2006-11-03 13:00:00,57.32,57.32,56.95,57.09,41400.0,50.6572,50.6572,50.3302,50.4539,41400.0
2006-11-03 13:10:00,57.09,57.19,57.05,57.09,33400.0,50.4539,50.5423,50.4185,50.4539,33400.0
2006-11-03 13:20:00,57.11,57.21,57.06,57.11,23200.0,50.4716,50.5599,50.4274,50.4716,23200.0
2006-11-03 13:30:00,57.09,57.22,57.06,57.11,34000.0,50.4539,50.5688,50.4274,50.4716,34000.0
2006-11-03 13:40:00,57.1,57.14,57.05,57.08,23000.0,50.4627,50.4981,50.4185,50.445,23000.0
2006-11-03 13:50:00,57.08,57.1,56.59,56.63,95700.0,50.445,50.4627,50.012,50.0474,95700.0
2006-11-03 14:00:00,56.63,56.97,56.63,56.8,57100.0,50.0474,50.3478,50.0474,50.1976,57100.0
2006-11-03 14:10:00,56.8,56.98,56.78,56.88,40200.0,50.1976,50.3567,50.1799,50.2683,40200.0
2006-11-03 14:20:00,56.88,57.0,56.81,56.99,83000.0,50.2683,50.3743,50.2064,50.3655,83000.0
2006-11-03 14:30:00,57.01,57.09,56.88,57.02,62000.0,50.3832,50.4539,50.2683,50.392,62000.0
2006-11-03 14:40:00,57.02,57.08,56.99,57.08,71700.0,50.392,50.445,50.3655,50.445,71700.0
2006-11-03 14:50:00,57.09,57.1,56.92,56.97,30900.0,50.4539,50.4627,50.3036,50.3478,30900.0
2006-11-03 15:00:00,56.98,57.02,56.92,56.99,124700.0,50.3567,50.392,50.3036,50.3655,124700.0
2006-11-03 15:10:00,56.99,57.04,56.81,56.99,64000.0,50.3655,50.4097,50.2064,50.3655,64000.0
2006-11-03 15:20:00,56.99,57.15,56.97,57.1,47100.0,50.3655,50.5069,50.3478,50.4627,47100.0
2006-11-03 15:30:00,57.1,57.1,56.91,56.92,48900.0,50.4627,50.4627,50.2948,50.3036,48900.0
2006-11-03 15:40:00,56.91,56.92,56.23,56.24,145900.0,50.2948,50.3036,49.6939,49.7027,145900.0
2006-11-03 15:50:00,56.24,56.76,56.24,56.71,249100.0,49.7027,50.1622,49.7027,50.1181,249100.0
2006-11-06 09:30:00,56.88,57.49,56.88,57.35,97000.0,50.2683,50.8074,50.2683,50.6837,97000.0
2006-11-06 09:40:00,57.35,57.43,57.13,57.33,105300.0,50.6837,50.7544,50.4892,50.666,105300.0
2006-11-06 09:50:00,57.36,57.8,57.36,57.8,204500.0,50.6925,51.0814,50.6925,51.0814,204500.0
2006-11-06 10:00:00,57.77,58.06,57.64,58.05,166900.0,51.0548,51.3111,50.94,51.3023,166900.0
2006-11-06 10:10:00,58.06,58.21,57.73,57.78,193000.0,51.3111,51.4437,51.0195,51.0637,193000.0
2006-11-06 10:20:00,57.75,57.91,57.73,57.88,78300.0,51.0372,51.1786,51.0195,51.1521,78300.0
2006-11-06 10:30:00,57.89,57.92,57.76,57.79,50100.0,51.1609,51.1874,51.046,51.0725,50100.0
2006-11-06 10:40:00,57.81,57.85,57.42,57.58,71200.0,51.0902,51.1255,50.7455,50.8869,71200.0
2006-11-06 10:50:00,57.58,57.74,57.56,57.7,59100.0,50.8869,51.0283,50.8693,50.993,59100.0
2006-11-06 11:00:00,57.71,57.74,57.69,57.69,66600.0,51.0018,51.0283,50.9841,50.9841,66600.0
2006-11-06 11:10:00,57.69,57.8,57.65,57.8,55500.0,50.9841,51.0814,50.9488,51.0814,55500.0
2006-11-06 11:20:00,57.8,57.91,57.8,57.89,83300.0,51.0814,51.1786,51.0814,51.1609,83300.0
2006-11-06 11:30:00,57.9,58.0,57.88,57.99,44500.0,51.1697,51.2581,51.1521,51.2493,44500.0
2006-11-06 11:40:00,57.99,58.02,57.89,57.98,72200.0,51.2493,51.2758,51.1609,51.2404,72200.0
2006-11-06 11:50:00,57.98,58.02,57.9,57.99,66200.0,51.2404,51.2758,51.1697,51.2493,66200.0
2006-11-06 12:00:00,57.99,58.07,57.98,58.07,73200.0,51.2493,51.32,51.2404,51.32,73200.0
2006-11-06 12:10:00,58.08,58.25,58.08,58.18,129700.0,51.3288,51.479,51.3288,51.4172,129700.0
2006-11-06 12:20:00,58.17,58.28,58.14,58.26,51500.0,51.4083,51.5056,51.3818,51.4879,51500.0
2006-11-06 12:30:00,58.26,58.29,58.25,58.26,61500.0,51.4879,51.5144,51.479,51.4879,61500.0
2006-11-06 12:40:00,58.26,58.26,58.07,58.14,55600.0,51.4879,51.4879,51.32,51.3818,55600.0
2006-11-06 12:50:00,58.14,58.24,58.11,58.14,40200.0,51.3818,51.4702,51.3553,51.3818,40200.0
2006-11-06 13:00:00,58.15,58.25,58.13,58.22,44300.0,51.3907,51.479,51.373,51.4525,44300.0
2006-11-06 13:10:00,58.25,58.47,58.22,58.46,84100.0,51.479,51.6735,51.4525,51.6646,84100.0
2006-11-06 13:20:00,58.44,58.64,58.43,58.57,107400.0,51.647,51.8237,51.6381,51.7619,107400.0
2006-11-06 13:30:00,58.58,58.91,58.55,58.82,154000.0,51.7707,52.0623,51.7442,51.9828,154000.0
2006-11-06 13:40:00,58.82,58.91,58.71,58.84,100200.0,51.9828,52.0623,51.8856,52.0005,100200.0
2006-11-06 13:50:00,58.84,58.84,58.67,58.8,87300.0,52.0005,52.0005,51.8502,51.9651,87300.0
2006-11-06 14:00:00,58.8,58.88,58.76,58.84,54000.0,51.9651,52.0358,51.9298,52.0005,54000.0
2006-11-06 14:10:00,58.83,58.86,58.82,58.82,44400.0,51.9916,52.0181,51.9828,51.9828,44400.0
2006-11-06 14:20:00,58.81,58.95,58.76,58.86,122200.0,51.974,52.0977,51.9298,52.0181,122200.0
2006-11-06 14:30:00,58.85,58.85,58.72,58.74,42600.0,52.0093,52.0093,51.8944,51.9121,42600.0
2006-11-06 14:40:00,58.72,58.8,58.7,58.72,27300.0,51.8944,51.9651,51.8767,51.8944,27300.0
2006-11-06 14:50:00,58.72,58.85,58.65,58.8,65900.0,51.8944,52.0093,51.8326,51.9651,65900.0
2006-11-06 15:00:00,58.8,58.93,58.8,58.87,42600.0,51.9651,52.08,51.9651,52.027,42600.0
2006-11-06 15:10:00,58.87,58.95,58.8,58.84,66100.0,52.027,52.0977,51.9651,52.0005,66100.0
2006-11-06 15:20:00,58.85,59.15,58.85,59.14,92800.0,52.0093,52.2744,52.0093,52.2656,92800.0
2006-11-06 15:30:00,59.14,59.15,58.8,58.8,150900.0,52.2656,52.2744,51.9651,51.9651,150900.0
2006-11-06 15:40:00,58.81,58.91,58.68,58.68,132400.0,51.974,52.0623,51.8591,51.8591,132400.0
2006-11-06 15:50:00,58.68,58.68,58.5,58.55,166700.0,51.8591,51.8591,51.7,51.7442,166700.0
2006-11-07 09:30:00,58.51,58.7,58.25,58.33,50400.0,51.7088,51.8767,51.479,51.5497,50400.0
2006-11-07 09:40:00,58.35,58.48,58.21,58.29,66200.0,51.5674,51.6823,51.4437,51.5144,66200.0
2006-11-07 09:50:00,58.29,58.32,58.06,58.15,66600.0,51.5144,51.5409,51.3111,51.3907,66600.0
2006-11-07 10:00:00,58.15,58.2,57.83,58.19,84900.0,51.3907,51.4349,51.1079,51.426,84900.0
2006-11-07 10:10:00,58.18,58.32,58.09,58.32,82100.0,51.4172,51.5409,51.3376,51.5409,82100.0
2006-11-07 10:20:00,58.3,58.65,58.17,58.59,60000.0,51.5232,51.8326,51.4083,51.7795,60000.0
2006-11-07 10:30:00,58.59,58.62,58.4,58.55,54800.0,51.7795,51.806,51.6116,51.7442,54800.0
2006-11-07 10:40:00,58.55,58.92,58.51,58.82,96200.0,51.7442,52.0712,51.7088,51.9828,96200.0
2006-11-07 10:50:00,58.81,58.85,58.61,58.73,37300.0,51.974,52.0093,51.7972,51.9033,37300.0
2006-11-07 11:00:00,58.73,58.82,58.69,58.72,45000.0,51.9033,51.9828,51.8679,51.8944,45000.0
2006-11-07 11:10:00,58.71,58.76,58.67,58.69,25200.0,51.8856,51.9298,51.8502,51.8679,25200.0
2006-11-07 11:20:00,58.7,58.76,58.63,58.71,41200.0,51.8767,51.9298,51.8149,51.8856,41200.0
2006-11-07 11:30:00,58.73,58.77,58.43,58.52,49300.0,51.9033,51.9386,51.6381,51.7177,49300.0
2006-11-07 11:40:00,58.54,58.63,58.45,58.56,58000.0,51.7353,51.8149,51.6558,51.753,58000.0
2006-11-07 11:50:00,58.57,58.68,58.41,58.42,44300.0,51.7619,51.8591,51.6204,51.6293,44300.0
2006-11-07 12:00:00,58.42,58.62,58.41,58.54,32200.0,51.6293,51.806,51.6204,51.7353,32200.0
2006-11-07 12:10:00,58.54,58.56,58.46,58.51,22100.0,51.7353,51.753,51.6646,51.7088,22100.0
2006-11-07 12:20:00,58.51,58.65,58.48,58.59,22700.0,51.7088,51.8326,51.6823,51.7795,22700.0
2006-11-07 12:30:00,58.59,58.76,58.59,58.74,27100.0,51.7795,51.9298,51.7795,51.9121,27100.0
2006-11-07 12:40:00,58.73,58.75,58.6,58.67,65800.0,51.9033,51.9209,51.7884,51.8502,65800.0
2006-11-07 12:50:00,58.67,58.73,58.59,58.7,42000.0,51.8502,51.9033,51.7795,51.8767,42000.0
2006-11-07 13:00:00,58.71,58.72,58.58,58.58,23900.0,51.8856,51.8944,51.7707,51.7707,23900.0
2006-11-07 13:10:00,58.58,58.74,58.58,58.67,25400.0,51.7707,51.9121,51.7707,51.8502,25400.0
2006-11-07 13:20:00,58.65,58.73,58.55,58.68,37100.0,51.8326,51.9033,51.7442,51.8591,37100.0
2006-11-07 13:30:00,58.68,58.82,58.68,58.7,28300.0,51.8591,51.9828,51.8591,51.8767,28300.0
2006-11-07 13:40:00,58.7,59.0,58.7,58.87,55900.0,51.8767,52.1419,51.8767,52.027,55900.0
2006-11-07 13:50:00,58.87,58.87,58.7,58.72,59400.0,52.027,52.027,51.8767,51.8944,59400.0
2006-11-07 14:00:00,58.72,58.77,58.66,58.74,53300.0,51.8944,51.9386,51.8414,51.9121,53300.0
2006-11-07 14:10:00,58.73,58.88,58.69,58.8,62600.0,51.9033,52.0358,51.8679,51.9651,62600.0
2006-11-07 14:20:00,58.82,58.92,58.74,58.74,65400.0,51.9828,52.0712,51.9121,51.9121,65400.0
2006-11-07 14:30:00,58.76,58.8,58.71,58.71,36300.0,51.9298,51.9651,51.8856,51.8856,36300.0
2006-11-07 14:40:00,58.71,58.82,58.66,58.74,39900.0,51.8856,51.9828,51.8414,51.9121,39900.0
2006-11-07 14:50:00,58.74,58.9,58.62,58.9,87300.0,51.9121,52.0535,51.806,52.0535,87300.0
2006-11-07 15:00:00,58.92,59.07,58.84,58.97,55700.0,52.0712,52.2037,52.0005,52.1154,55700.0
2006-11-07 15:10:00,58.98,58.99,58.84,58.96,37900.0,52.1242,52.133,52.0005,52.1065,37900.0
2006-11-07 15:20:00,58.96,59.05,58.88,58.9,40400.0,52.1065,52.1861,52.0358,52.0535,40400.0
2006-11-07 15:30:00,58.9,58.94,58.67,58.68,74600.0,52.0535,52.0888,51.8502,51.8591,74600.0
2006-11-07 15:40:00,58.68,58.85,58.5,58.54,72600.0,51.8591,52.0093,51.7,51.7353,72600.0
2006-11-07 15:50:00,58.54,58.66,58.52,58.64,100500.0,51.7353,51.8414,51.7177,51.8237,100500.0
2006-11-08 09:30:00,57.6,57.6,55.99,56.99,3600.0,50.9046,50.9046,49.4817,50.3655,3600.0
2006-11-08 09:40:00,56.44,56.44,55.5,55.51,148200.0,49.8794,49.8794,49.0487,49.0575,148200.0
2006-11-08 09:50:00,55.5,55.72,55.0,55.49,659700.0,49.0487,49.2431,48.6068,49.0399,659700.0
2006-11-08 10:00:00,55.4,55.46,54.5,54.71,457200.0,48.9603,49.0134,48.1649,48.3505,457200.0
2006-11-08 10:10:00,54.67,54.91,54.4,54.83,492100.0,48.3152,48.5273,48.0766,48.4566,492100.0
2006-11-08 10:20:00,54.85,55.0,54.22,54.42,353000.0,48.4743,48.6068,47.9175,48.0942,353000.0
2006-11-08 10:30:00,54.45,54.66,54.39,54.65,370900.0,48.1208,48.3063,48.0677,48.2975,370900.0
2006-11-08 10:40:00,54.62,54.84,54.42,54.54,168600.0,48.271,48.4654,48.0942,48.2003,168600.0
2006-11-08 10:50:00,54.54,55.1,54.51,54.99,210600.0,48.2003,48.6952,48.1738,48.598,210600.0
2006-11-08 11:00:00,54.95,55.73,54.85,55.62,545900.0,48.5626,49.252,48.4743,49.1548,545900.0
2006-11-08 11:10:00,55.62,55.85,55.23,55.24,593700.0,49.1548,49.358,48.8101,48.8189,593700.0
2006-11-08 11:20:00,55.25,55.45,55.0,55.34,225000.0,48.8278,49.0045,48.6068,48.9073,225000.0
2006-11-08 11:30:00,55.34,55.41,55.29,55.29,127300.0,48.9073,48.9692,48.8631,48.8631,127300.0
2006-11-08 11:40:00,55.29,55.43,55.26,55.27,81600.0,48.8631,48.9868,48.8366,48.8454,81600.0
2006-11-08 11:50:00,55.28,55.58,55.26,55.44,107300.0,48.8543,49.1194,48.8366,48.9957,107300.0
2006-11-08 12:00:00,55.44,55.9,55.44,55.88,140600.0,48.9957,49.4022,48.9957,49.3845,140600.0
2006-11-08 12:10:00,55.9,55.97,55.55,55.83,130400.0,49.4022,49.4641,49.0929,49.3403,130400.0
2006-11-08 12:20:00,55.89,56.05,55.73,55.82,120600.0,49.3934,49.5348,49.252,49.3315,120600.0
2006-11-08 12:30:00,55.81,55.83,55.57,55.74,94800.0,49.3227,49.3403,49.1106,49.2608,94800.0
2006-11-08 12:40:00,55.74,55.75,55.1,55.54,199900.0,49.2608,49.2696,48.6952,49.0841,199900.0
2006-11-08 12:50:00,55.55,55.56,55.45,55.52,66200.0,49.0929,49.1017,49.0045,49.0664,66200.0
2006-11-08 13:00:00,55.52,55.6,55.07,55.32,59900.0,49.0664,49.1371,48.6687,48.8896,59900.0
2006-11-08 13:10:00,55.32,55.5,55.03,55.33,79600.0,48.8896,49.0487,48.6333,48.8985,79600.0
2006-11-08 13:20:00,55.33,55.49,55.26,55.3,33500.0,48.8985,49.0399,48.8366,48.872,33500.0
2006-11-08 13:30:00,55.3,55.5,55.25,55.5,85100.0,48.872,49.0487,48.8278,49.0487,85100.0
2006-11-08 13:40:00,55.51,55.53,55.46,55.5,106700.0,49.0575,49.0752,49.0134,49.0487,106700.0
2006-11-08 13:50:00,55.5,55.5,55.42,55.48,131300.0,49.0487,49.0487,48.978,49.031,131300.0
2006-11-08 14:00:00,55.47,55.65,55.29,55.58,100300.0,49.0222,49.1813,48.8631,49.1194,100300.0
2006-11-08 14:10:00,55.6,55.65,55.49,55.53,104100.0,49.1371,49.1813,49.0399,49.0752,104100.0
2006-11-08 14:20:00,55.53,55.7,55.52,55.62,37500.0,49.0752,49.2255,49.0664,49.1548,37500.0
2006-11-08 14:30:00,55.62,55.8,55.62,55.62,68100.0,49.1548,49.3138,49.1548,49.1548,68100.0
2006-11-08 14:40:00,55.61,55.86,55.54,55.77,165000.0,49.1459,49.3669,49.0841,49.2873,165000.0
2006-11-08 14:50:00,55.76,55.83,55.53,55.53,171200.0,49.2785,49.3403,49.0752,49.0752,171200.0
2006-11-08 15:00:00,55.52,55.58,55.28,55.35,101000.0,49.0664,49.1194,48.8543,48.9161,101000.0
2006-11-08 15:10:00,55.33,55.46,55.26,55.37,121300.0,48.8985,49.0134,48.8366,48.9338,121300.0
2006-11-08 15:20:00,55.36,55.41,55.3,55.39,62000.0,48.925,48.9692,48.872,48.9515,62000.0
2006-11-08 15:30:00,55.39,55.44,55.34,55.37,120700.0,48.9515,48.9957,48.9073,48.9338,120700.0
2006-11-08 15:40:00,55.37,55.42,55.1,55.22,183600.0,48.9338,48.978,48.6952,48.8013,183600.0
2006-11-08 15:50:00,55.22,55.25,54.98,55.15,285200.0,48.8013,48.8278,48.5892,48.7394,285200.0
2006-11-09 09:30:00,55.3,55.3,54.95,55.18,136600.0,48.872,48.872,48.5626,48.7659,136600.0
2006-11-09 09:40:00,55.18,55.18,54.81,54.87,93100.0,48.7659,48.7659,48.4389,48.4919,93100.0
2006-11-09 09:50:00,54.93,55.3,54.9,55.19,101600.0,48.545,48.872,48.5185,48.7747,101600.0
2006-11-09 10:00:00,55.19,55.21,54.85,55.2,92000.0,48.7747,48.7924,48.4743,48.7836,92000.0
2006-11-09 10:10:00,55.19,55.24,55.14,55.17,55500.0,48.7747,48.8189,48.7306,48.7571,55500.0
2006-11-09 10:20:00,55.17,55.39,54.96,55.17,130600.0,48.7571,48.9515,48.5715,48.7571,130600.0
2006-11-09 10:30:00,55.17,55.21,55.02,55.06,60800.0,48.7571,48.7924,48.6245,48.6599,60800.0
2006-11-09 10:40:00,55.07,55.11,54.59,54.59,108000.0,48.6687,48.704,48.2445,48.2445,108000.0
2006-11-09 10:50:00,54.6,54.97,54.6,54.68,93700.0,48.2533,48.5803,48.2533,48.324,93700.0
2006-11-09 11:00:00,54.68,54.87,54.36,54.41,205600.0,48.324,48.4919,48.0412,48.0854,205600.0
2006-11-09 11:10:00,54.38,54.42,53.98,54.04,206100.0,48.0589,48.0942,47.7054,47.7584,206100.0
2006-11-09 11:20:00,53.99,54.03,53.71,53.9,207400.0,47.7142,47.7496,47.4668,47.6347,207400.0
2006-11-09 11:30:00,53.92,54.21,53.88,54.1,88700.0,47.6524,47.9087,47.617,47.8114,88700.0
2006-11-09 11:40:00,54.1,54.18,54.08,54.15,105600.0,47.8114,47.8821,47.7938,47.8556,105600.0
2006-11-09 11:50:00,54.15,54.18,53.94,54.1,95700.0,47.8556,47.8821,47.67,47.8114,95700.0
2006-11-09 12:00:00,54.1,54.26,54.09,54.11,74100.0,47.8114,47.9528,47.8026,47.8203,74100.0
2006-11-09 12:10:00,54.09,54.3,54.09,54.2,78500.0,47.8026,47.9882,47.8026,47.8998,78500.0
2006-11-09 12:20:00,54.21,54.51,54.21,54.25,66000.0,47.9087,48.1738,47.9087,47.944,66000.0
2006-11-09 12:30:00,54.23,54.24,54.02,54.04,83400.0,47.9263,47.9352,47.7407,47.7584,83400.0
2006-11-09 12:40:00,54.03,54.03,53.81,53.82,171600.0,47.7496,47.7496,47.5552,47.564,171600.0
2006-11-09 12:50:00,53.81,53.82,53.19,53.25,275400.0,47.5552,47.564,47.0072,47.0602,275400.0
2006-11-09 13:00:00,53.25,53.28,52.92,52.95,274500.0,47.0602,47.0868,46.7686,46.7951,274500.0
2006-11-09 13:10:00,52.95,52.98,52.58,52.65,208500.0,46.7951,46.8216,46.4681,46.53,208500.0
2006-11-09 13:20:00,52.65,52.85,52.64,52.72,126800.0,46.53,46.7067,46.5212,46.5919,126800.0
2006-11-09 13:30:00,52.72,52.8,52.46,52.61,215900.0,46.5919,46.6626,46.3621,46.4946,215900.0
2006-11-09 13:40:00,52.6,52.77,52.59,52.73,181300.0,46.4858,46.636,46.477,46.6007,181300.0
2006-11-09 13:50:00,52.74,52.74,52.38,52.38,130800.0,46.6095,46.6095,46.2914,46.2914,130800.0
2006-11-09 14:00:00,52.38,52.47,52.34,52.35,140100.0,46.2914,46.3709,46.256,46.2649,140100.0
2006-11-09 14:10:00,52.35,52.74,52.35,52.63,153300.0,46.2649,46.6095,46.2649,46.5123,153300.0
2006-11-09 14:20:00,52.63,52.66,52.37,52.53,98100.0,46.5123,46.5388,46.2825,46.4239,98100.0
2006-11-09 14:30:00,52.53,52.88,52.52,52.86,162600.0,46.4239,46.7333,46.4151,46.7156,162600.0
2006-11-09 14:40:00,52.86,52.87,52.58,52.75,115500.0,46.7156,46.7244,46.4681,46.6184,115500.0
2006-11-09 14:50:00,52.73,52.75,52.52,52.61,110500.0,46.6007,46.6184,46.4151,46.4946,110500.0
2006-11-09 15:00:00,52.61,52.74,52.38,52.65,131700.0,46.4946,46.6095,46.2914,46.53,131700.0
2006-11-09 15:10:00,52.64,52.64,52.48,52.58,86500.0,46.5212,46.5212,46.3798,46.4681,86500.0
2006-11-09 15:20:00,52.6,52.74,52.52,52.69,150500.0,46.4858,46.6095,46.4151,46.5653,150500.0
2006-11-09 15:30:00,52.71,52.75,52.41,52.41,131100.0,46.583,46.6184,46.3179,46.3179,131100.0
2006-11-09 15:40:00,52.4,52.41,52.25,52.35,231500.0,46.309,46.3179,46.1765,46.2649,231500.0
2006-11-09 15:50:00,52.35,52.96,52.35,52.77,328000.0,46.2649,46.804,46.2649,46.636,328000.0
2006-11-10 09:30:00,52.9,53.38,52.55,52.65,190400.0,46.7509,47.1751,46.4416,46.53,190400.0
2006-11-10 09:40:00,52.63,53.5,52.62,53.29,233400.0,46.5123,47.2812,46.5035,47.0956,233400.0
2006-11-10 09:50:00,53.28,53.3,52.89,52.96,221600.0,47.0868,47.1044,46.7421,46.804,221600.0
2006-11-10 10:00:00,52.96,53.1,52.39,52.4,360900.0,46.804,46.9277,46.3002,46.309,360900.0
2006-11-10 10:10:00,52.41,52.83,52.1,52.6,276800.0,46.3179,46.6891,46.0439,46.4858,276800.0
2006-11-10 10:20:00,52.59,52.7,52.29,52.39,215600.0,46.477,46.5742,46.2118,46.3002,215600.0
2006-11-10 10:30:00,52.39,52.45,52.1,52.1,213700.0,46.3002,46.3532,46.0439,46.0439,213700.0
2006-11-10 10:40:00,52.11,52.11,51.94,51.99,213600.0,46.0528,46.0528,45.9025,45.9467,213600.0
2006-11-10 10:50:00,51.99,52.08,51.95,52.06,139400.0,45.9467,46.0262,45.9114,46.0086,139400.0
2006-11-10 11:00:00,52.06,52.06,51.73,51.82,128800.0,46.0086,46.0086,45.7169,45.7965,128800.0
2006-11-10 11:10:00,51.81,51.82,51.75,51.77,81200.0,45.7876,45.7965,45.7346,45.7523,81200.0
2006-11-10 11:20:00,51.78,51.99,51.77,51.97,111400.0,45.7611,45.9467,45.7523,45.929,111400.0
2006-11-10 11:30:00,51.98,51.98,51.86,51.89,106000.0,45.9379,45.9379,45.8318,45.8583,106000.0
2006-11-10 11:40:00,51.89,51.9,51.76,51.8,102500.0,45.8583,45.8672,45.7434,45.7788,102500.0
2006-11-10 11:50:00,51.8,52.0,51.78,52.0,114800.0,45.7788,45.9555,45.7611,45.9555,114800.0
2006-11-10 12:00:00,52.0,52.19,52.0,52.05,107800.0,45.9555,46.1235,45.9555,45.9997,107800.0
2006-11-10 12:10:00,52.03,52.05,52.01,52.04,44700.0,45.9821,45.9997,45.9644,45.9909,44700.0
2006-11-10 12:20:00,52.04,52.04,51.81,51.95,56500.0,45.9909,45.9909,45.7876,45.9114,56500.0
2006-11-10 12:30:00,51.97,52.09,51.94,52.06,42900.0,45.929,46.0351,45.9025,46.0086,42900.0
2006-11-10 12:40:00,52.05,52.05,51.95,52.04,87700.0,45.9997,45.9997,45.9114,45.9909,87700.0
2006-11-10 12:50:00,52.03,52.25,52.03,52.25,61500.0,45.9821,46.1765,45.9821,46.1765,61500.0
2006-11-10 13:00:00,52.26,52.39,52.25,52.32,78100.0,46.1853,46.3002,46.1765,46.2383,78100.0
2006-11-10 13:10:00,52.32,52.34,52.26,52.32,102100.0,46.2383,46.256,46.1853,46.2383,102100.0
2006-11-10 13:20:00,52.32,52.52,52.31,52.43,533700.0,46.2383,46.4151,46.2295,46.3356,533700.0
2006-11-10 13:30:00,52.42,52.42,52.24,52.31,100700.0,46.3267,46.3267,46.1676,46.2295,100700.0
2006-11-10 13:40:00,52.3,52.32,52.1,52.14,55500.0,46.2207,46.2383,46.0439,46.0793,55500.0
2006-11-10 13:50:00,52.14,52.14,51.95,52.04,76200.0,46.0793,46.0793,45.9114,45.9909,76200.0
2006-11-10 14:00:00,52.04,52.24,52.04,52.24,46300.0,45.9909,46.1676,45.9909,46.1676,46300.0
2006-11-10 14:10:00,52.23,52.33,52.21,52.26,65200.0,46.1588,46.2472,46.1411,46.1853,65200.0
2006-11-10 14:20:00,52.23,52.3,52.08,52.12,117400.0,46.1588,46.2207,46.0262,46.0616,117400.0
2006-11-10 14:30:00,52.1,52.14,52.01,52.09,36600.0,46.0439,46.0793,45.9644,46.0351,36600.0
2006-11-10 14:40:00,52.11,52.15,51.97,51.97,81300.0,46.0528,46.0881,45.929,45.929,81300.0
2006-11-10 14:50:00,51.99,52.02,51.94,51.95,124300.0,45.9467,45.9732,45.9025,45.9114,124300.0
2006-11-10 15:00:00,51.95,52.08,51.94,52.0,112200.0,45.9114,46.0262,45.9025,45.9555,112200.0
2006-11-10 15:10:00,52.0,52.03,51.96,51.96,72600.0,45.9555,45.9821,45.9202,45.9202,72600.0
2006-11-10 15:20:00,51.96,52.0,51.77,51.93,218200.0,45.9202,45.9555,45.7523,45.8937,218200.0
2006-11-10 15:30:00,51.93,51.98,51.86,51.97,163000.0,45.8937,45.9379,45.8318,45.929,163000.0
2006-11-10 15:40:00,51.98,52.08,51.89,51.91,404700.0,45.9379,46.0262,45.8583,45.876,404700.0
2006-11-10 15:50:00,51.91,52.0,51.87,52.0,459000.0,45.876,45.9555,45.8407,45.9555,459000.0
2006-11-13 09:30:00,53.0,53.2,52.58,52.89,408500.0,46.8393,47.0161,46.4681,46.7421,408500.0
2006-11-13 09:40:00,52.89,52.95,52.66,52.78,223000.0,46.7421,46.7951,46.5388,46.6449,223000.0
2006-11-13 09:50:00,52.76,52.91,52.17,52.55,223900.0,46.6272,46.7598,46.1058,46.4416,223900.0
2006-11-13 10:00:00,52.55,52.57,52.44,52.44,110300.0,46.4416,46.4593,46.3444,46.3444,110300.0
2006-11-13 10:10:00,52.44,52.46,52.37,52.4,76900.0,46.3444,46.3621,46.2825,46.309,76900.0
2006-11-13 10:20:00,52.4,52.59,52.34,52.54,103300.0,46.309,46.477,46.256,46.4328,103300.0
2006-11-13 10:30:00,52.54,52.73,52.54,52.65,117700.0,46.4328,46.6007,46.4328,46.53,117700.0
2006-11-13 10:40:00,52.65,52.73,52.62,52.73,68700.0,46.53,46.6007,46.5035,46.6007,68700.0
2006-11-13 10:50:00,52.74,52.9,52.65,52.89,85900.0,46.6095,46.7509,46.53,46.7421,85900.0
2006-11-13 11:00:00,52.89,52.95,52.79,52.94,114800.0,46.7421,46.7951,46.6537,46.7863,114800.0
2006-11-13 11:10:00,52.95,53.0,52.84,52.97,99800.0,46.7951,46.8393,46.6979,46.8128,99800.0
2006-11-13 11:20:00,52.97,53.17,52.89,52.89,115300.0,46.8128,46.9895,46.7421,46.7421,115300.0
2006-11-13 11:30:00,52.85,53.03,52.82,52.95,84000.0,46.7067,46.8658,46.6802,46.7951,84000.0
2006-11-13 11:40:00,52.97,53.03,52.95,52.97,56900.0,46.8128,46.8658,46.7951,46.8128,56900.0
2006-11-13 11:50:00,52.95,53.04,52.8,52.9,78400.0,46.7951,46.8747,46.6626,46.7509,78400.0
2006-11-13 12:00:00,52.91,52.98,52.82,52.97,40500.0,46.7598,46.8216,46.6802,46.8128,40500.0
2006-11-13 12:10:00,52.97,52.99,52.93,52.93,32200.0,46.8128,46.8305,46.7774,46.7774,32200.0
2006-11-13 12:20:00,52.93,53.1,52.92,53.06,86100.0,46.7774,46.9277,46.7686,46.8923,86100.0
2006-11-13 12:30:00,53.06,53.13,53.0,53.1,81100.0,46.8923,46.9542,46.8393,46.9277,81100.0
2006-11-13 12:40:00,53.1,53.12,53.01,53.02,82400.0,46.9277,46.9454,46.8481,46.857,82400.0
2006-11-13 12:50:00,53.03,53.04,52.93,52.99,115900.0,46.8658,46.8747,46.7774,46.8305,115900.0
2006-11-13 13:00:00,53.0,53.37,52.97,53.35,113000.0,46.8393,47.1663,46.8128,47.1486,113000.0
2006-11-13 13:10:00,53.37,53.47,53.26,53.42,104100.0,47.1663,47.2547,47.0691,47.2105,104100.0
2006-11-13 13:20:00,53.42,53.69,53.4,53.63,112800.0,47.2105,47.4491,47.1928,47.3961,112800.0
2006-11-13 13:30:00,53.62,53.66,53.51,53.66,90100.0,47.3872,47.4226,47.29,47.4226,90100.0
2006-11-13 13:40:00,53.64,53.7,53.36,53.37,74900.0,47.4049,47.4579,47.1575,47.1663,74900.0
2006-11-13 13:50:00,53.39,53.65,53.39,53.59,85000.0,47.184,47.4137,47.184,47.3607,85000.0
2006-11-13 14:00:00,53.59,53.78,53.57,53.71,118000.0,47.3607,47.5286,47.343,47.4668,118000.0
2006-11-13 14:10:00,53.71,53.85,53.61,53.81,117100.0,47.4668,47.5905,47.3784,47.5552,117100.0
2006-11-13 14:20:00,53.81,53.82,53.68,53.74,80400.0,47.5552,47.564,47.4403,47.4933,80400.0
2006-11-13 14:30:00,53.74,53.87,53.73,53.86,90600.0,47.4933,47.6082,47.4845,47.5993,90600.0
2006-11-13 14:40:00,53.84,53.84,53.45,53.6,76700.0,47.5817,47.5817,47.237,47.3696,76700.0
2006-11-13 14:50:00,53.59,53.69,53.54,53.61,71000.0,47.3607,47.4491,47.3165,47.3784,71000.0
2006-11-13 15:00:00,53.6,53.62,53.39,53.52,81500.0,47.3696,47.3872,47.184,47.2989,81500.0
2006-11-13 15:10:00,53.52,53.82,53.47,53.76,113000.0,47.2989,47.564,47.2547,47.511,113000.0
2006-11-13 15:20:00,53.79,53.83,53.69,53.82,90900.0,47.5375,47.5728,47.4491,47.564,90900.0
2006-11-13 15:30:00,53.82,54.02,53.74,54.0,112000.0,47.564,47.7407,47.4933,47.7231,112000.0
2006-11-13 15:40:00,54.01,54.05,53.79,53.79,175200.0,47.7319,47.7673,47.5375,47.5375,175200.0
2006-11-13 15:50:00,53.8,54.0,53.76,53.78,181800.0,47.5463,47.7231,47.511,47.5286,181800.0
2006-11-14 09:30:00,54.0,54.25,53.8,54.17,173200.0,47.7231,47.944,47.5463,47.8733,173200.0
2006-11-14 09:40:00,54.19,54.2,53.65,53.71,211500.0,47.891,47.8998,47.4137,47.4668,211500.0
2006-11-14 09:50:00,53.71,54.01,53.49,53.82,142800.0,47.4668,47.7319,47.2723,47.564,142800.0
2006-11-14 10:00:00,53.81,54.01,53.72,53.85,70100.0,47.5552,47.7319,47.4756,47.5905,70100.0
2006-11-14 10:10:00,53.85,54.08,53.82,54.08,97000.0,47.5905,47.7938,47.564,47.7938,97000.0
2006-11-14 10:20:00,54.08,54.15,53.85,53.88,94700.0,47.7938,47.8556,47.5905,47.617,94700.0
2006-11-14 10:30:00,53.9,54.01,53.86,53.88,165000.0,47.6347,47.7319,47.5993,47.617,165000.0
2006-11-14 10:40:00,53.86,53.87,53.51,53.6,63600.0,47.5993,47.6082,47.29,47.3696,63600.0
2006-11-14 10:50:00,53.59,53.82,53.54,53.72,60800.0,47.3607,47.564,47.3165,47.4756,60800.0
2006-11-14 11:00:00,53.71,53.91,53.71,53.87,50400.0,47.4668,47.6435,47.4668,47.6082,50400.0
2006-11-14 11:10:00,53.86,53.86,53.62,53.69,32100.0,47.5993,47.5993,47.3872,47.4491,32100.0
2006-11-14 11:20:00,53.69,53.77,53.65,53.7,96000.0,47.4491,47.5198,47.4137,47.4579,96000.0
2006-11-14 11:30:00,53.7,53.79,53.52,53.79,46000.0,47.4579,47.5375,47.2989,47.5375,46000.0
2006-11-14 11:40:00,53.8,53.8,53.69,53.76,46400.0,47.5463,47.5463,47.4491,47.511,46400.0
2006-11-14 11:50:00,53.76,53.91,53.76,53.83,53500.0,47.511,47.6435,47.511,47.5728,53500.0
2006-11-14 12:00:00,53.81,53.84,53.77,53.79,31400.0,47.5552,47.5817,47.5198,47.5375,31400.0
2006-11-14 12:10:00,53.79,53.84,53.72,53.72,32600.0,47.5375,47.5817,47.4756,47.4756,32600.0
2006-11-14 12:20:00,53.72,53.83,53.7,53.77,25900.0,47.4756,47.5728,47.4579,47.5198,25900.0
2006-11-14 12:30:00,53.78,53.83,53.76,53.76,20100.0,47.5286,47.5728,47.511,47.511,20100.0
2006-11-14 12:40:00,53.78,53.87,53.76,53.87,30600.0,47.5286,47.6082,47.511,47.6082,30600.0
2006-11-14 12:50:00,53.88,53.91,53.86,53.9,27100.0,47.617,47.6435,47.5993,47.6347,27100.0
2006-11-14 13:00:00,53.9,53.92,53.86,53.92,32000.0,47.6347,47.6524,47.5993,47.6524,32000.0
2006-11-14 13:10:00,53.9,53.94,53.81,53.86,38000.0,47.6347,47.67,47.5552,47.5993,38000.0
2006-11-14 13:20:00,53.86,53.88,53.77,53.86,27700.0,47.5993,47.617,47.5198,47.5993,27700.0
2006-11-14 13:30:00,53.88,53.95,53.75,53.8,34300.0,47.617,47.6789,47.5021,47.5463,34300.0
2006-11-14 13:40:00,53.79,53.81,53.75,53.78,16600.0,47.5375,47.5552,47.5021,47.5286,16600.0
2006-11-14 13:50:00,53.77,53.82,53.75,53.78,30200.0,47.5198,47.564,47.5021,47.5286,30200.0
2006-11-14 14:00:00,53.78,53.82,53.67,53.73,40400.0,47.5286,47.564,47.4314,47.4845,40400.0
2006-11-14 14:10:00,53.73,53.78,53.65,53.73,36000.0,47.4845,47.5286,47.4137,47.4845,36000.0
2006-11-14 14:20:00,53.73,53.75,53.64,53.74,28400.0,47.4845,47.5021,47.4049,47.4933,28400.0
2006-11-14 14:30:00,53.74,53.82,53.69,53.81,49100.0,47.4933,47.564,47.4491,47.5552,49100.0
2006-11-14 14:40:00,53.81,53.9,53.79,53.9,63200.0,47.5552,47.6347,47.5375,47.6347,63200.0
2006-11-14 14:50:00,53.9,53.93,53.77,53.78,55300.0,47.6347,47.6612,47.5198,47.5286,55300.0
2006-11-14 15:00:00,53.78,53.8,53.72,53.76,75200.0,47.5286,47.5463,47.4756,47.511,75200.0
2006-11-14 15:10:00,53.76,53.78,53.71,53.75,59300.0,47.511,47.5286,47.4668,47.5021,59300.0
2006-11-14 15:20:00,53.75,53.76,53.59,53.68,93500.0,47.5021,47.511,47.3607,47.4403,93500.0
2006-11-14 15:30:00,53.67,53.82,53.67,53.76,41400.0,47.4314,47.564,47.4314,47.511,41400.0
2006-11-14 15:40:00,53.74,53.78,53.65,53.67,71100.0,47.4933,47.5286,47.4137,47.4314,71100.0
2006-11-14 15:50:00,53.69,53.74,53.56,53.68,136200.0,47.4491,47.4933,47.3342,47.4403,136200.0
2006-11-15 09:30:00,53.25,53.35,53.02,53.17,116900.0,47.0602,47.1486,46.857,46.9895,116900.0
2006-11-15 09:40:00,53.21,53.3,53.1,53.19,123800.0,47.0249,47.1044,46.9277,47.0072,123800.0
2006-11-15 09:50:00,53.16,53.44,53.15,53.36,86500.0,46.9807,47.2282,46.9719,47.1575,86500.0
2006-11-15 10:00:00,53.36,53.4,53.21,53.26,77400.0,47.1575,47.1928,47.0249,47.0691,77400.0
2006-11-15 10:10:00,53.25,53.33,53.21,53.28,51700.0,47.0602,47.1309,47.0249,47.0868,51700.0
2006-11-15 10:20:00,53.26,53.41,53.26,53.39,68600.0,47.0691,47.2016,47.0691,47.184,68600.0
2006-11-15 10:30:00,53.38,53.59,53.36,53.5,83500.0,47.1751,47.3607,47.1575,47.2812,83500.0
2006-11-15 10:40:00,53.49,53.49,53.34,53.4,67400.0,47.2723,47.2723,47.1398,47.1928,67400.0
2006-11-15 10:50:00,53.39,53.42,53.2,53.26,69400.0,47.184,47.2105,47.0161,47.0691,69400.0
2006-11-15 11:00:00,53.26,53.27,53.15,53.18,77500.0,47.0691,47.0779,46.9719,46.9984,77500.0
2006-11-15 11:10:00,53.18,53.41,53.18,53.41,81900.0,46.9984,47.2016,46.9984,47.2016,81900.0
2006-11-15 11:20:00,53.43,53.46,53.37,53.43,87500.0,47.2193,47.2458,47.1663,47.2193,87500.0
2006-11-15 11:30:00,53.43,53.73,53.43,53.72,35500.0,47.2193,47.4845,47.2193,47.4756,35500.0
2006-11-15 11:40:00,53.72,53.75,53.58,53.71,27800.0,47.4756,47.5021,47.3519,47.4668,27800.0
2006-11-15 11:50:00,53.72,53.75,53.59,53.62,27400.0,47.4756,47.5021,47.3607,47.3872,27400.0
2006-11-15 12:00:00,53.63,53.74,53.63,53.71,32200.0,47.3961,47.4933,47.3961,47.4668,32200.0
2006-11-15 12:10:00,53.72,53.98,53.72,53.97,34100.0,47.4756,47.7054,47.4756,47.6966,34100.0
2006-11-15 12:20:00,53.98,54.14,53.97,54.1,97500.0,47.7054,47.8468,47.6966,47.8114,97500.0
2006-11-15 12:30:00,54.1,54.46,54.1,54.41,86900.0,47.8114,48.1296,47.8114,48.0854,86900.0
2006-11-15 12:40:00,54.43,54.5,54.37,54.4,92600.0,48.1031,48.1649,48.0501,48.0766,92600.0
2006-11-15 12:50:00,54.4,54.47,54.37,54.44,49800.0,48.0766,48.1384,48.0501,48.1119,49800.0
2006-11-15 13:00:00,54.43,54.44,54.38,54.4,37200.0,48.1031,48.1119,48.0589,48.0766,37200.0
2006-11-15 13:10:00,54.39,54.43,54.39,54.43,65600.0,48.0677,48.1031,48.0677,48.1031,65600.0
2006-11-15 13:20:00,54.43,54.53,54.39,54.41,33600.0,48.1031,48.1915,48.0677,48.0854,33600.0
2006-11-15 13:30:00,54.41,54.56,54.4,54.54,49700.0,48.0854,48.218,48.0766,48.2003,49700.0
2006-11-15 13:40:00,54.55,54.57,54.48,54.54,32800.0,48.2091,48.2268,48.1473,48.2003,32800.0
2006-11-15 13:50:00,54.53,54.84,54.53,54.82,117800.0,48.1915,48.4654,48.1915,48.4477,117800.0
2006-11-15 14:00:00,54.82,54.86,54.58,54.7,115200.0,48.4477,48.4831,48.2356,48.3417,115200.0
2006-11-15 14:10:00,54.72,55.03,54.72,54.79,84800.0,48.3594,48.6333,48.3594,48.4212,84800.0
2006-11-15 14:20:00,54.79,54.88,54.66,54.68,56200.0,48.4212,48.5008,48.3063,48.324,56200.0
2006-11-15 14:30:00,54.67,54.83,54.55,54.63,102900.0,48.3152,48.4566,48.2091,48.2798,102900.0
2006-11-15 14:40:00,54.63,54.66,54.44,54.5,65000.0,48.2798,48.3063,48.1119,48.1649,65000.0
2006-11-15 14:50:00,54.5,54.63,54.46,54.47,30500.0,48.1649,48.2798,48.1296,48.1384,30500.0
2006-11-15 15:00:00,54.46,54.53,54.45,54.49,41100.0,48.1296,48.1915,48.1208,48.1561,41100.0
2006-11-15 15:10:00,54.5,54.57,54.46,54.52,36800.0,48.1649,48.2268,48.1296,48.1826,36800.0
2006-11-15 15:20:00,54.51,54.53,54.44,54.51,38500.0,48.1738,48.1915,48.1119,48.1738,38500.0
2006-11-15 15:30:00,54.5,54.51,54.38,54.43,63600.0,48.1649,48.1738,48.0589,48.1031,63600.0
2006-11-15 15:40:00,54.41,54.47,54.29,54.41,60400.0,48.0854,48.1384,47.9794,48.0854,60400.0
2006-11-15 15:50:00,54.4,54.43,54.37,54.41,83700.0,48.0766,48.1031,48.0501,48.0854,83700.0
2006-11-16 09:30:00,54.41,54.7,54.3,54.55,49300.0,48.0854,48.3417,47.9882,48.2091,49300.0
2006-11-16 09:40:00,54.54,54.56,54.37,54.41,75000.0,48.2003,48.218,48.0501,48.0854,75000.0
2006-11-16 09:50:00,54.39,54.5,54.18,54.5,102900.0,48.0677,48.1649,47.8821,48.1649,102900.0
2006-11-16 10:00:00,54.55,54.99,54.52,54.94,145000.0,48.2091,48.598,48.1826,48.5538,145000.0
2006-11-16 10:10:00,54.96,55.24,54.91,55.05,166500.0,48.5715,48.8189,48.5273,48.651,166500.0
2006-11-16 10:20:00,55.05,55.06,54.85,55.0,42500.0,48.651,48.6599,48.4743,48.6068,42500.0
2006-11-16 10:30:00,55.0,55.14,54.98,55.02,51300.0,48.6068,48.7306,48.5892,48.6245,51300.0
2006-11-16 10:40:00,55.04,55.12,54.95,55.01,68100.0,48.6422,48.7129,48.5626,48.6157,68100.0
2006-11-16 10:50:00,55.0,55.0,54.74,54.79,77600.0,48.6068,48.6068,48.377,48.4212,77600.0
2006-11-16 11:00:00,54.78,54.98,54.75,54.97,42400.0,48.4124,48.5892,48.3859,48.5803,42400.0
2006-11-16 11:10:00,54.99,55.04,54.78,54.82,44100.0,48.598,48.6422,48.4124,48.4477,44100.0
2006-11-16 11:20:00,54.84,54.89,54.8,54.89,24800.0,48.4654,48.5096,48.4301,48.5096,24800.0
2006-11-16 11:30:00,54.9,54.92,54.8,54.89,33300.0,48.5185,48.5361,48.4301,48.5096,33300.0
2006-11-16 11:40:00,54.86,54.98,54.8,54.98,24700.0,48.4831,48.5892,48.4301,48.5892,24700.0
2006-11-16 11:50:00,54.97,55.07,54.97,55.05,30100.0,48.5803,48.6687,48.5803,48.651,30100.0
2006-11-16 12:00:00,55.05,55.29,54.99,55.26,65900.0,48.651,48.8631,48.598,48.8366,65900.0
2006-11-16 12:10:00,55.26,55.49,55.24,55.43,117400.0,48.8366,49.0399,48.8189,48.9868,117400.0
2006-11-16 12:20:00,55.44,55.45,55.3,55.4,72500.0,48.9957,49.0045,48.872,48.9603,72500.0
2006-11-16 12:30:00,55.4,55.43,55.23,55.24,45000.0,48.9603,48.9868,48.8101,48.8189,45000.0
2006-11-16 12:40:00,55.22,55.27,55.1,55.12,35200.0,48.8013,48.8454,48.6952,48.7129,35200.0
2006-11-16 12:50:00,55.11,55.29,55.1,55.19,63700.0,48.704,48.8631,48.6952,48.7747,63700.0
2006-11-16 13:00:00,55.19,55.2,55.08,55.1,36200.0,48.7747,48.7836,48.6775,48.6952,36200.0
2006-11-16 13:10:00,55.1,55.15,55.03,55.1,57500.0,48.6952,48.7394,48.6333,48.6952,57500.0
2006-11-16 13:20:00,55.07,55.34,55.03,55.26,111400.0,48.6687,48.9073,48.6333,48.8366,111400.0
2006-11-16 13:30:00,55.26,55.32,55.12,55.23,50200.0,48.8366,48.8896,48.7129,48.8101,50200.0
2006-11-16 13:40:00,55.23,55.39,55.2,55.3,32100.0,48.8101,48.9515,48.7836,48.872,32100.0
2006-11-16 13:50:00,55.31,55.33,55.2,55.22,33900.0,48.8808,48.8985,48.7836,48.8013,33900.0
2006-11-16 14:00:00,55.22,55.22,55.03,55.07,53400.0,48.8013,48.8013,48.6333,48.6687,53400.0
2006-11-16 14:10:00,55.06,55.2,55.0,55.16,42100.0,48.6599,48.7836,48.6068,48.7482,42100.0
2006-11-16 14:20:00,55.14,55.21,55.05,55.09,83400.0,48.7306,48.7924,48.651,48.6864,83400.0
2006-11-16 14:30:00,55.08,55.15,55.04,55.1,38600.0,48.6775,48.7394,48.6422,48.6952,38600.0
2006-11-16 14:40:00,55.11,55.15,55.08,55.1,35700.0,48.704,48.7394,48.6775,48.6952,35700.0
2006-11-16 14:50:00,55.1,55.17,55.0,55.02,65500.0,48.6952,48.7571,48.6068,48.6245,65500.0
2006-11-16 15:00:00,55.02,55.11,55.01,55.07,39100.0,48.6245,48.704,48.6157,48.6687,39100.0
2006-11-16 15:10:00,55.04,55.16,55.01,55.06,57400.0,48.6422,48.7482,48.6157,48.6599,57400.0
2006-11-16 15:20:00,55.05,55.15,54.93,54.94,73300.0,48.651,48.7394,48.545,48.5538,73300.0
2006-11-16 15:30:00,54.93,55.04,54.92,54.96,86700.0,48.545,48.6422,48.5361,48.5715,86700.0
2006-11-16 15:40:00,54.96,55.08,54.95,54.98,74400.0,48.5715,48.6775,48.5626,48.5892,74400.0
2006-11-16 15:50:00,54.99,55.14,54.99,55.04,93800.0,48.598,48.7306,48.598,48.6422,93800.0
2006-11-17 09:30:00,54.91,54.99,54.48,54.55,161900.0,48.5273,48.598,48.1473,48.2091,161900.0
2006-11-17 09:40:00,54.54,54.58,54.27,54.27,57200.0,48.2003,48.2356,47.9617,47.9617,57200.0
2006-11-17 09:50:00,54.27,54.35,54.06,54.15,63200.0,47.9617,48.0324,47.7761,47.8556,63200.0
2006-11-17 10:00:00,54.15,54.19,53.93,53.95,90800.0,47.8556,47.891,47.6612,47.6789,90800.0
2006-11-17 10:10:00,53.93,53.93,53.67,53.77,65300.0,47.6612,47.6612,47.4314,47.5198,65300.0
2006-11-17 10:20:00,53.77,54.05,53.75,53.94,57600.0,47.5198,47.7673,47.5021,47.67,57600.0
2006-11-17 10:30:00,53.91,54.19,53.86,54.16,35900.0,47.6435,47.891,47.5993,47.8645,35900.0
2006-11-17 10:40:00,54.15,54.17,54.0,54.09,35600.0,47.8556,47.8733,47.7231,47.8026,35600.0
2006-11-17 10:50:00,54.07,54.07,53.88,53.93,44200.0,47.7849,47.7849,47.617,47.6612,44200.0
2006-11-17 11:00:00,53.91,54.04,53.77,53.82,50400.0,47.6435,47.7584,47.5198,47.564,50400.0
2006-11-17 11:10:00,53.82,53.93,53.82,53.88,21700.0,47.564,47.6612,47.564,47.617,21700.0
2006-11-17 11:20:00,53.89,53.89,53.76,53.79,28500.0,47.6259,47.6259,47.511,47.5375,28500.0
2006-11-17 11:30:00,53.77,53.79,53.59,53.65,28200.0,47.5198,47.5375,47.3607,47.4137,28200.0
2006-11-17 11:40:00,53.65,53.81,53.61,53.81,59600.0,47.4137,47.5552,47.3784,47.5552,59600.0
2006-11-17 11:50:00,53.81,53.81,53.66,53.68,25600.0,47.5552,47.5552,47.4226,47.4403,25600.0
2006-11-17 12:00:00,53.68,53.72,53.61,53.63,32000.0,47.4403,47.4756,47.3784,47.3961,32000.0
2006-11-17 12:10:00,53.63,53.64,53.52,53.52,53000.0,47.3961,47.4049,47.2989,47.2989,53000.0
2006-11-17 12:20:00,53.52,53.6,53.49,53.51,59300.0,47.2989,47.3696,47.2723,47.29,59300.0
2006-11-17 12:30:00,53.49,53.54,53.38,53.49,89100.0,47.2723,47.3165,47.1751,47.2723,89100.0
2006-11-17 12:40:00,53.52,53.7,53.5,53.68,68800.0,47.2989,47.4579,47.2812,47.4403,68800.0
2006-11-17 12:50:00,53.68,53.76,53.61,53.76,31500.0,47.4403,47.511,47.3784,47.511,31500.0
2006-11-17 13:00:00,53.74,53.75,53.54,53.54,36300.0,47.4933,47.5021,47.3165,47.3165,36300.0
2006-11-17 13:10:00,53.5,53.54,53.32,53.47,53300.0,47.2812,47.3165,47.1221,47.2547,53300.0
2006-11-17 13:20:00,53.47,53.68,53.46,53.47,37600.0,47.2547,47.4403,47.2458,47.2547,37600.0
2006-11-17 13:30:00,53.47,53.61,53.45,53.61,41300.0,47.2547,47.3784,47.237,47.3784,41300.0
2006-11-17 13:40:00,53.62,53.63,53.46,53.52,42400.0,47.3872,47.3961,47.2458,47.2989,42400.0
2006-11-17 13:50:00,53.52,53.56,53.51,53.54,23500.0,47.2989,47.3342,47.29,47.3165,23500.0
2006-11-17 14:00:00,53.53,53.54,53.35,53.37,44000.0,47.3077,47.3165,47.1486,47.1663,44000.0
2006-11-17 14:10:00,53.37,53.45,53.36,53.4,31500.0,47.1663,47.237,47.1575,47.1928,31500.0
2006-11-17 14:20:00,53.4,53.54,53.4,53.53,24300.0,47.1928,47.3165,47.1928,47.3077,24300.0
2006-11-17 14:30:00,53.52,53.57,53.51,53.55,21400.0,47.2989,47.343,47.29,47.3254,21400.0
2006-11-17 14:40:00,53.55,53.62,53.54,53.6,26900.0,47.3254,47.3872,47.3165,47.3696,26900.0
2006-11-17 14:50:00,53.6,53.6,53.57,53.57,22800.0,47.3696,47.3696,47.343,47.343,22800.0
2006-11-17 15:00:00,53.58,53.6,53.39,53.52,60800.0,47.3519,47.3696,47.184,47.2989,60800.0
2006-11-17 15:10:00,53.52,53.54,53.4,53.41,51100.0,47.2989,47.3165,47.1928,47.2016,51100.0
2006-11-17 15:20:00,53.41,53.55,53.41,53.42,61100.0,47.2016,47.3254,47.2016,47.2105,61100.0
2006-11-17 15:30:00,53.43,53.53,53.43,53.48,63000.0,47.2193,47.3077,47.2193,47.2635,63000.0
2006-11-17 15:40:00,53.5,53.55,53.43,53.45,59600.0,47.2812,47.3254,47.2193,47.237,59600.0
2006-11-17 15:50:00,53.44,53.45,53.18,53.35,176700.0,47.2282,47.237,46.9984,47.1486,176700.0
2006-11-20 09:30:00,53.9,54.27,53.21,53.26,54400.0,47.6347,47.9617,47.0249,47.0691,54400.0
2006-11-20 09:40:00,53.24,53.54,53.24,53.39,77700.0,47.0514,47.3165,47.0514,47.184,77700.0
2006-11-20 09:50:00,53.38,53.57,53.3,53.56,58900.0,47.1751,47.343,47.1044,47.3342,58900.0
2006-11-20 10:00:00,53.57,53.66,53.2,53.27,78200.0,47.343,47.4226,47.0161,47.0779,78200.0
2006-11-20 10:10:00,53.26,53.35,53.1,53.3,56100.0,47.0691,47.1486,46.9277,47.1044,56100.0
2006-11-20 10:20:00,53.3,53.3,53.0,53.0,64500.0,47.1044,47.1044,46.8393,46.8393,64500.0
2006-11-20 10:30:00,53.01,53.12,52.83,53.1,135900.0,46.8481,46.9454,46.6891,46.9277,135900.0
2006-11-20 10:40:00,53.1,53.1,52.75,52.81,87200.0,46.9277,46.9277,46.6184,46.6714,87200.0
2006-11-20 10:50:00,52.8,53.1,52.74,53.1,45000.0,46.6626,46.9277,46.6095,46.9277,45000.0
2006-11-20 11:00:00,53.12,53.23,53.04,53.07,32300.0,46.9454,47.0426,46.8747,46.9012,32300.0
2006-11-20 11:10:00,53.06,53.06,52.9,53.02,30000.0,46.8923,46.8923,46.7509,46.857,30000.0
2006-11-20 11:20:00,53.03,53.06,52.91,53.05,32800.0,46.8658,46.8923,46.7598,46.8835,32800.0
2006-11-20 11:30:00,53.05,53.12,52.88,52.88,31900.0,46.8835,46.9454,46.7333,46.7333,31900.0
2006-11-20 11:40:00,52.86,52.9,52.78,52.84,47500.0,46.7156,46.7509,46.6449,46.6979,47500.0
2006-11-20 11:50:00,52.86,53.27,52.85,53.24,45500.0,46.7156,47.0779,46.7067,47.0514,45500.0
2006-11-20 12:00:00,53.25,53.4,53.18,53.23,40100.0,47.0602,47.1928,46.9984,47.0426,40100.0
2006-11-20 12:10:00,53.2,53.42,53.17,53.32,23000.0,47.0161,47.2105,46.9895,47.1221,23000.0
2006-11-20 12:20:00,53.33,53.39,53.21,53.21,22900.0,47.1309,47.184,47.0249,47.0249,22900.0
2006-11-20 12:30:00,53.18,53.19,53.02,53.02,20000.0,46.9984,47.0072,46.857,46.857,20000.0
2006-11-20 12:40:00,53.01,53.1,52.96,53.0,31100.0,46.8481,46.9277,46.804,46.8393,31100.0
2006-11-20 12:50:00,53.01,53.07,52.99,53.06,6200.0,46.8481,46.9012,46.8305,46.8923,6200.0
2006-11-20 13:00:00,53.06,53.13,53.02,53.13,12900.0,46.8923,46.9542,46.857,46.9542,12900.0
2006-11-20 13:10:00,53.13,53.13,53.04,53.06,21900.0,46.9542,46.9542,46.8747,46.8923,21900.0
2006-11-20 13:20:00,53.06,53.13,52.96,53.11,34200.0,46.8923,46.9542,46.804,46.9365,34200.0
2006-11-20 13:30:00,53.12,53.17,53.09,53.11,19600.0,46.9454,46.9895,46.9188,46.9365,19600.0
2006-11-20 13:40:00,53.1,53.15,53.01,53.01,19400.0,46.9277,46.9719,46.8481,46.8481,19400.0
2006-11-20 13:50:00,52.99,52.99,52.65,52.67,51100.0,46.8305,46.8305,46.53,46.5477,51100.0
2006-11-20 14:00:00,52.65,52.8,52.62,52.68,61200.0,46.53,46.6626,46.5035,46.5565,61200.0
2006-11-20 14:10:00,52.68,52.69,52.5,52.54,74300.0,46.5565,46.5653,46.3974,46.4328,74300.0
2006-11-20 14:20:00,52.55,52.56,52.5,52.51,78800.0,46.4416,46.4505,46.3974,46.4063,78800.0
2006-11-20 14:30:00,52.51,52.63,52.4,52.61,88700.0,46.4063,46.5123,46.309,46.4946,88700.0
2006-11-20 14:40:00,52.61,52.63,52.52,52.62,38600.0,46.4946,46.5123,46.4151,46.5035,38600.0
2006-11-20 14:50:00,52.63,52.73,52.54,52.68,58800.0,46.5123,46.6007,46.4328,46.5565,58800.0
2006-11-20 15:00:00,52.7,52.7,52.53,52.57,28900.0,46.5742,46.5742,46.4239,46.4593,28900.0
2006-11-20 15:10:00,52.56,52.73,52.54,52.68,34200.0,46.4505,46.6007,46.4328,46.5565,34200.0
2006-11-20 15:20:00,52.66,52.68,52.55,52.65,40500.0,46.5388,46.5565,46.4416,46.53,40500.0
2006-11-20 15:30:00,52.65,52.76,52.65,52.72,37700.0,46.53,46.6272,46.53,46.5919,37700.0
2006-11-20 15:40:00,52.72,52.74,52.66,52.72,52600.0,46.5919,46.6095,46.5388,46.5919,52600.0
2006-11-20 15:50:00,52.73,52.76,52.6,52.69,76600.0,46.6007,46.6272,46.4858,46.5653,76600.0
2006-11-21 09:30:00,52.66,52.83,52.49,52.8,43700.0,46.5388,46.6891,46.3886,46.6626,43700.0
2006-11-21 09:40:00,52.8,53.0,52.79,52.81,42200.0,46.6626,46.8393,46.6537,46.6714,42200.0
2006-11-21 09:50:00,52.82,53.17,52.8,53.08,120200.0,46.6802,46.9895,46.6626,46.91,120200.0
2006-11-21 10:00:00,53.07,53.35,52.98,52.98,65100.0,46.9012,47.1486,46.8216,46.8216,65100.0
2006-11-21 10:10:00,52.93,53.08,52.8,53.02,43300.0,46.7774,46.91,46.6626,46.857,43300.0
2006-11-21 10:20:00,53.01,53.11,52.88,52.95,37200.0,46.8481,46.9365,46.7333,46.7951,37200.0
2006-11-21 10:30:00,53.0,53.05,52.83,52.83,30900.0,46.8393,46.8835,46.6891,46.6891,30900.0
2006-11-21 10:40:00,52.82,52.86,52.65,52.68,39100.0,46.6802,46.7156,46.53,46.5565,39100.0
2006-11-21 10:50:00,52.67,52.7,52.56,52.69,23900.0,46.5477,46.5742,46.4505,46.5653,23900.0
2006-11-21 11:00:00,52.69,53.04,52.69,52.74,52200.0,46.5653,46.8747,46.5653,46.6095,52200.0
2006-11-21 11:10:00,52.73,52.73,52.6,52.66,22000.0,46.6007,46.6007,46.4858,46.5388,22000.0
2006-11-21 11:20:00,52.65,52.75,52.62,52.73,26000.0,46.53,46.6184,46.5035,46.6007,26000.0
2006-11-21 11:30:00,52.71,52.73,52.37,52.46,44300.0,46.583,46.6007,46.2825,46.3621,44300.0
2006-11-21 11:40:00,52.45,52.48,52.43,52.46,30400.0,46.3532,46.3798,46.3356,46.3621,30400.0
2006-11-21 11:50:00,52.46,52.51,52.45,52.47,29200.0,46.3621,46.4063,46.3532,46.3709,29200.0
2006-11-21 12:00:00,52.46,52.46,52.31,52.38,26800.0,46.3621,46.3621,46.2295,46.2914,26800.0
2006-11-21 12:10:00,52.38,52.44,52.36,52.4,15500.0,46.2914,46.3444,46.2737,46.309,15500.0
2006-11-21 12:20:00,52.4,52.45,52.39,52.42,20500.0,46.309,46.3532,46.3002,46.3267,20500.0
2006-11-21 12:30:00,52.41,52.41,52.36,52.37,15100.0,46.3179,46.3179,46.2737,46.2825,15100.0
2006-11-21 12:40:00,52.36,52.5,52.33,52.49,23500.0,46.2737,46.3974,46.2472,46.3886,23500.0
2006-11-21 12:50:00,52.49,52.59,52.44,52.59,16500.0,46.3886,46.477,46.3444,46.477,16500.0
2006-11-21 13:00:00,52.59,52.66,52.56,52.59,22000.0,46.477,46.5388,46.4505,46.477,22000.0
2006-11-21 13:10:00,52.6,52.81,52.58,52.66,34200.0,46.4858,46.6714,46.4681,46.5388,34200.0
2006-11-21 13:20:00,52.69,52.83,52.67,52.82,36500.0,46.5653,46.6891,46.5477,46.6802,36500.0
2006-11-21 13:30:00,52.82,52.92,52.78,52.8,21100.0,46.6802,46.7686,46.6449,46.6626,21100.0
2006-11-21 13:40:00,52.79,52.79,52.64,52.64,23100.0,46.6537,46.6537,46.5212,46.5212,23100.0
2006-11-21 13:50:00,52.66,52.73,52.64,52.68,22900.0,46.5388,46.6007,46.5212,46.5565,22900.0
2006-11-21 14:00:00,52.69,52.71,52.62,52.7,46200.0,46.5653,46.583,46.5035,46.5742,46200.0
2006-11-21 14:10:00,52.69,52.69,52.6,52.62,14200.0,46.5653,46.5653,46.4858,46.5035,14200.0
2006-11-21 14:20:00,52.62,52.63,52.54,52.55,25900.0,46.5035,46.5123,46.4328,46.4416,25900.0
2006-11-21 14:30:00,52.55,52.58,52.53,52.53,21200.0,46.4416,46.4681,46.4239,46.4239,21200.0
2006-11-21 14:40:00,52.53,52.6,52.45,52.51,31600.0,46.4239,46.4858,46.3532,46.4063,31600.0
2006-11-21 14:50:00,52.51,52.52,52.42,52.45,38600.0,46.4063,46.4151,46.3267,46.3532,38600.0
2006-11-21 15:00:00,52.47,52.49,52.42,52.43,16300.0,46.3709,46.3886,46.3267,46.3356,16300.0
2006-11-21 15:10:00,52.42,52.46,52.39,52.4,24100.0,46.3267,46.3621,46.3002,46.309,24100.0
2006-11-21 15:20:00,52.39,52.39,52.25,52.33,47800.0,46.3002,46.3002,46.1765,46.2472,47800.0
2006-11-21 15:30:00,52.32,52.43,52.28,52.42,37900.0,46.2383,46.3356,46.203,46.3267,37900.0
2006-11-21 15:40:00,52.42,52.43,52.3,52.32,49400.0,46.3267,46.3356,46.2207,46.2383,49400.0
2006-11-21 15:50:00,52.31,52.48,52.31,52.44,52700.0,46.2295,46.3798,46.2295,46.3444,52700.0
2006-11-22 09:30:00,52.47,52.77,52.46,52.65,64600.0,46.3709,46.636,46.3621,46.53,64600.0
2006-11-22 09:40:00,52.64,52.66,52.45,52.5,95300.0,46.5212,46.5388,46.3532,46.3974,95300.0
2006-11-22 09:50:00,52.49,52.5,52.0,52.16,83700.0,46.3886,46.3974,45.9555,46.0969,83700.0
2006-11-22 10:00:00,52.17,52.2,51.98,52.16,57800.0,46.1058,46.1323,45.9379,46.0969,57800.0
2006-11-22 10:10:00,52.16,52.2,52.0,52.02,33600.0,46.0969,46.1323,45.9555,45.9732,33600.0
2006-11-22 10:20:00,52.05,52.12,52.01,52.1,29100.0,45.9997,46.0616,45.9644,46.0439,29100.0
2006-11-22 10:30:00,52.09,52.23,52.01,52.17,31200.0,46.0351,46.1588,45.9644,46.1058,31200.0
2006-11-22 10:40:00,52.18,52.2,52.0,52.05,61800.0,46.1146,46.1323,45.9555,45.9997,61800.0
2006-11-22 10:50:00,52.04,52.05,51.98,52.0,39700.0,45.9909,45.9997,45.9379,45.9555,39700.0
2006-11-22 11:00:00,51.98,52.05,51.96,52.05,85100.0,45.9379,45.9997,45.9202,45.9997,85100.0
2006-11-22 11:10:00,52.03,52.05,51.99,52.05,19300.0,45.9821,45.9997,45.9467,45.9997,19300.0
2006-11-22 11:20:00,52.05,52.05,51.9,51.95,30600.0,45.9997,45.9997,45.8672,45.9114,30600.0
2006-11-22 11:30:00,51.95,52.07,51.87,52.05,34500.0,45.9114,46.0174,45.8407,45.9997,34500.0
2006-11-22 11:40:00,52.07,52.07,51.98,52.02,13100.0,46.0174,46.0174,45.9379,45.9732,13100.0
2006-11-22 11:50:00,52.02,52.05,51.96,51.97,21500.0,45.9732,45.9997,45.9202,45.929,21500.0
2006-11-22 12:00:00,51.97,52.14,51.97,52.02,16500.0,45.929,46.0793,45.929,45.9732,16500.0
2006-11-22 12:10:00,52.01,52.26,52.0,52.09,43200.0,45.9644,46.1853,45.9555,46.0351,43200.0
2006-11-22 12:20:00,52.11,52.25,52.11,52.19,17600.0,46.0528,46.1765,46.0528,46.1235,17600.0
2006-11-22 12:30:00,52.2,52.3,52.14,52.14,16400.0,46.1323,46.2207,46.0793,46.0793,16400.0
2006-11-22 12:40:00,52.14,52.15,52.07,52.12,12200.0,46.0793,46.0881,46.0174,46.0616,12200.0
2006-11-22 12:50:00,52.11,52.3,52.05,52.09,23400.0,46.0528,46.2207,45.9997,46.0351,23400.0
2006-11-22 13:00:00,52.07,52.22,52.07,52.09,11000.0,46.0174,46.15,46.0174,46.0351,11000.0
2006-11-22 13:10:00,52.11,52.22,52.11,52.17,10200.0,46.0528,46.15,46.0528,46.1058,10200.0
2006-11-22 13:20:00,52.15,52.22,52.09,52.14,23100.0,46.0881,46.15,46.0351,46.0793,23100.0
2006-11-22 13:30:00,52.15,52.28,52.11,52.22,41000.0,46.0881,46.203,46.0528,46.15,41000.0
2006-11-22 13:40:00,52.23,52.33,52.19,52.33,19100.0,46.1588,46.2472,46.1235,46.2472,19100.0
2006-11-22 13:50:00,52.31,52.38,52.22,52.27,75900.0,46.2295,46.2914,46.15,46.1942,75900.0
2006-11-22 14:00:00,52.27,52.53,52.27,52.45,66400.0,46.1942,46.4239,46.1942,46.3532,66400.0
2006-11-22 14:10:00,52.45,52.65,52.45,52.62,94900.0,46.3532,46.53,46.3532,46.5035,94900.0
2006-11-22 14:20:00,52.63,52.64,52.4,52.55,38000.0,46.5123,46.5212,46.309,46.4416,38000.0
2006-11-22 14:30:00,52.54,52.63,52.41,52.61,35100.0,46.4328,46.5123,46.3179,46.4946,35100.0
2006-11-22 14:40:00,52.6,52.86,52.6,52.8,37700.0,46.4858,46.7156,46.4858,46.6626,37700.0
2006-11-22 14:50:00,52.82,53.13,52.76,52.97,132400.0,46.6802,46.9542,46.6272,46.8128,132400.0
2006-11-22 15:00:00,52.97,52.97,52.47,52.62,49200.0,46.8128,46.8128,46.3709,46.5035,49200.0
2006-11-22 15:10:00,52.62,52.67,52.39,52.56,56200.0,46.5035,46.5477,46.3002,46.4505,56200.0
2006-11-22 15:20:00,52.55,52.61,52.4,52.53,50900.0,46.4416,46.4946,46.309,46.4239,50900.0
2006-11-22 15:30:00,52.5,52.82,52.5,52.67,108200.0,46.3974,46.6802,46.3974,46.5477,108200.0
2006-11-22 15:40:00,52.65,52.92,52.62,52.91,68700.0,46.53,46.7686,46.5035,46.7598,68700.0
2006-11-22 15:50:00,52.89,52.96,52.77,52.81,77900.0,46.7421,46.804,46.636,46.6714,77900.0
2006-11-24 09:30:00,52.6,52.61,52.35,52.36,14900.0,46.4858,46.4946,46.2649,46.2737,14900.0
2006-11-24 09:40:00,52.37,52.59,52.32,52.36,13900.0,46.2825,46.477,46.2383,46.2737,13900.0
2006-11-24 09:50:00,52.37,52.5,52.18,52.26,21300.0,46.2825,46.3974,46.1146,46.1853,21300.0
2006-11-24 10:00:00,52.26,52.43,52.25,52.39,40900.0,46.1853,46.3356,46.1765,46.3002,40900.0
2006-11-24 10:10:00,52.39,52.43,52.21,52.34,27100.0,46.3002,46.3356,46.1411,46.256,27100.0
2006-11-24 10:20:00,52.34,52.4,52.3,52.4,5800.0,46.256,46.309,46.2207,46.309,5800.0
2006-11-24 10:30:00,52.39,52.4,52.35,52.39,6400.0,46.3002,46.309,46.2649,46.3002,6400.0
2006-11-24 10:40:00,52.37,52.41,52.35,52.4,8700.0,46.2825,46.3179,46.2649,46.309,8700.0
2006-11-24 10:50:00,52.43,52.47,52.4,52.44,23200.0,46.3356,46.3709,46.309,46.3444,23200.0
2006-11-24 11:00:00,52.46,52.51,52.38,52.48,16400.0,46.3621,46.4063,46.2914,46.3798,16400.0
2006-11-24 11:10:00,52.48,52.48,52.35,52.4,17900.0,46.3798,46.3798,46.2649,46.309,17900.0
2006-11-24 11:20:00,52.4,52.41,52.35,52.36,19200.0,46.309,46.3179,46.2649,46.2737,19200.0
2006-11-24 11:30:00,52.38,52.41,52.34,52.41,11800.0,46.2914,46.3179,46.256,46.3179,11800.0
2006-11-24 11:40:00,52.41,52.57,52.41,52.51,10800.0,46.3179,46.4593,46.3179,46.4063,10800.0
2006-11-24 11:50:00,52.54,52.59,52.47,52.54,10300.0,46.4328,46.477,46.3709,46.4328,10300.0
2006-11-24 12:00:00,52.52,52.6,52.52,52.59,8200.0,46.4151,46.4858,46.4151,46.477,8200.0
2006-11-24 12:10:00,52.59,52.68,52.55,52.56,10100.0,46.477,46.5565,46.4416,46.4505,10100.0
2006-11-24 12:20:00,52.56,52.68,52.56,52.65,5900.0,46.4505,46.5565,46.4505,46.53,5900.0
2006-11-24 12:30:00,52.66,52.72,52.46,52.7,20500.0,46.5388,46.5919,46.3621,46.5742,20500.0
2006-11-24 12:40:00,52.71,52.75,52.58,52.7,28800.0,46.583,46.6184,46.4681,46.5742,28800.0
2006-11-24 12:50:00,52.7,52.7,52.5,52.6,46000.0,46.5742,46.5742,46.3974,46.4858,46000.0
2006-11-24 13:00:00,52.59,52.65,52.59,52.65,14000.0,46.477,46.53,46.477,46.53,14000.0
2006-11-24 13:10:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 13:20:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 13:30:00,52.65,52.65,52.65,52.65,500.0,46.53,46.53,46.53,46.53,500.0
2006-11-24 13:40:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 13:50:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:00:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:10:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:20:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:30:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:40:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:50:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:00:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:10:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:20:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:30:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:40:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:50:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-27 09:30:00,52.38,52.5,52.13,52.17,48700.0,46.2914,46.3974,46.0704,46.1058,48700.0
2006-11-27 09:40:00,52.19,52.49,52.17,52.4,25100.0,46.1235,46.3886,46.1058,46.309,25100.0
2006-11-27 09:50:00,52.42,52.67,52.4,52.55,25700.0,46.3267,46.5477,46.309,46.4416,25700.0
2006-11-27 10:00:00,52.54,52.56,52.24,52.37,35300.0,46.4328,46.4505,46.1676,46.2825,35300.0
2006-11-27 10:10:00,52.38,52.45,52.22,52.34,39800.0,46.2914,46.3532,46.15,46.256,39800.0
2006-11-27 10:20:00,52.34,52.4,52.27,52.39,25700.0,46.256,46.309,46.1942,46.3002,25700.0
2006-11-27 10:30:00,52.4,52.4,52.2,52.27,30300.0,46.309,46.309,46.1323,46.1942,30300.0
2006-11-27 10:40:00,52.27,52.61,52.26,52.45,54900.0,46.1942,46.4946,46.1853,46.3532,54900.0
2006-11-27 10:50:00,52.47,52.64,52.44,52.63,19800.0,46.3709,46.5212,46.3444,46.5123,19800.0
2006-11-27 11:00:00,52.6,52.67,52.49,52.58,40500.0,46.4858,46.5477,46.3886,46.4681,40500.0
2006-11-27 11:10:00,52.58,52.62,52.26,52.42,28200.0,46.4681,46.5035,46.1853,46.3267,28200.0
2006-11-27 11:20:00,52.44,52.54,52.34,52.35,45500.0,46.3444,46.4328,46.256,46.2649,45500.0
2006-11-27 11:30:00,52.35,52.35,52.21,52.3,37000.0,46.2649,46.2649,46.1411,46.2207,37000.0
2006-11-27 11:40:00,52.31,52.35,52.24,52.29,28500.0,46.2295,46.2649,46.1676,46.2118,28500.0
2006-11-27 11:50:00,52.3,52.35,52.18,52.25,23800.0,46.2207,46.2649,46.1146,46.1765,23800.0
2006-11-27 12:00:00,52.25,52.33,52.23,52.32,13500.0,46.1765,46.2472,46.1588,46.2383,13500.0
2006-11-27 12:10:00,52.33,52.33,52.25,52.26,10400.0,46.2472,46.2472,46.1765,46.1853,10400.0
2006-11-27 12:20:00,52.28,52.28,52.22,52.22,16000.0,46.203,46.203,46.15,46.15,16000.0
2006-11-27 12:30:00,52.22,52.23,52.02,52.03,48600.0,46.15,46.1588,45.9732,45.9821,48600.0
2006-11-27 12:40:00,52.02,52.11,52.02,52.08,17600.0,45.9732,46.0528,45.9732,46.0262,17600.0
2006-11-27 12:50:00,52.09,52.1,52.01,52.09,12500.0,46.0351,46.0439,45.9644,46.0351,12500.0
2006-11-27 13:00:00,52.1,52.1,51.95,51.99,23200.0,46.0439,46.0439,45.9114,45.9467,23200.0
2006-11-27 13:10:00,51.99,52.02,51.91,52.02,33800.0,45.9467,45.9732,45.876,45.9732,33800.0
2006-11-27 13:20:00,52.02,52.27,51.9,52.09,42800.0,45.9732,46.1942,45.8672,46.0351,42800.0
2006-11-27 13:30:00,52.09,52.19,52.09,52.13,33400.0,46.0351,46.1235,46.0351,46.0704,33400.0
2006-11-27 13:40:00,52.13,52.26,52.11,52.24,25100.0,46.0704,46.1853,46.0528,46.1676,25100.0
2006-11-27 13:50:00,52.24,52.24,52.18,52.18,19300.0,46.1676,46.1676,46.1146,46.1146,19300.0
2006-11-27 14:00:00,52.18,52.24,52.16,52.2,26600.0,46.1146,46.1676,46.0969,46.1323,26600.0
2006-11-27 14:10:00,52.2,52.3,52.16,52.3,24500.0,46.1323,46.2207,46.0969,46.2207,24500.0
2006-11-27 14:20:00,52.28,52.3,52.07,52.13,51700.0,46.203,46.2207,46.0174,46.0704,51700.0
2006-11-27 14:30:00,52.13,52.23,52.12,52.18,26900.0,46.0704,46.1588,46.0616,46.1146,26900.0
2006-11-27 14:40:00,52.19,52.23,52.1,52.12,29000.0,46.1235,46.1588,46.0439,46.0616,29000.0
2006-11-27 14:50:00,52.12,52.16,51.99,52.0,23900.0,46.0616,46.0969,45.9467,45.9555,23900.0
2006-11-27 15:00:00,52.0,52.08,51.99,52.03,24400.0,45.9555,46.0262,45.9467,45.9821,24400.0
2006-11-27 15:10:00,52.03,52.13,52.03,52.13,26400.0,45.9821,46.0704,45.9821,46.0704,26400.0
2006-11-27 15:20:00,52.13,52.14,52.09,52.1,39600.0,46.0704,46.0793,46.0351,46.0439,39600.0
2006-11-27 15:30:00,52.1,52.12,52.01,52.05,46600.0,46.0439,46.0616,45.9644,45.9997,46600.0
2006-11-27 15:40:00,52.05,52.05,51.9,51.91,50300.0,45.9997,45.9997,45.8672,45.876,50300.0
2006-11-27 15:50:00,51.91,51.97,51.81,51.87,70600.0,45.876,45.929,45.7876,45.8407,70600.0
2006-11-28 09:30:00,51.91,52.16,51.82,51.91,38000.0,45.876,46.0969,45.7965,45.876,38000.0
2006-11-28 09:40:00,51.93,52.27,51.82,52.08,48100.0,45.8937,46.1942,45.7965,46.0262,48100.0
2006-11-28 09:50:00,52.09,52.16,52.02,52.14,28500.0,46.0351,46.0969,45.9732,46.0793,28500.0
2006-11-28 10:00:00,52.12,52.35,52.1,52.25,41000.0,46.0616,46.2649,46.0439,46.1765,41000.0
2006-11-28 10:10:00,52.24,52.24,52.03,52.14,46300.0,46.1676,46.1676,45.9821,46.0793,46300.0
2006-11-28 10:20:00,52.13,52.44,52.07,52.39,55500.0,46.0704,46.3444,46.0174,46.3002,55500.0
2006-11-28 10:30:00,52.38,52.69,52.36,52.62,69300.0,46.2914,46.5653,46.2737,46.5035,69300.0
2006-11-28 10:40:00,52.64,52.7,52.56,52.7,36600.0,46.5212,46.5742,46.4505,46.5742,36600.0
2006-11-28 10:50:00,52.68,52.68,52.52,52.56,37300.0,46.5565,46.5565,46.4151,46.4505,37300.0
2006-11-28 11:00:00,52.58,52.68,52.54,52.68,20200.0,46.4681,46.5565,46.4328,46.5565,20200.0
2006-11-28 11:10:00,52.66,52.78,52.66,52.78,39500.0,46.5388,46.6449,46.5388,46.6449,39500.0
2006-11-28 11:20:00,52.8,52.95,52.7,52.82,64400.0,46.6626,46.7951,46.5742,46.6802,64400.0
2006-11-28 11:30:00,52.83,52.89,52.81,52.83,22200.0,46.6891,46.7421,46.6714,46.6891,22200.0
2006-11-28 11:40:00,52.84,52.86,52.66,52.68,36800.0,46.6979,46.7156,46.5388,46.5565,36800.0
2006-11-28 11:50:00,52.69,52.72,52.67,52.7,20600.0,46.5653,46.5919,46.5477,46.5742,20600.0
2006-11-28 12:00:00,52.68,52.76,52.65,52.74,29000.0,46.5565,46.6272,46.53,46.6095,29000.0
2006-11-28 12:10:00,52.76,52.76,52.61,52.68,6200.0,46.6272,46.6272,46.4946,46.5565,6200.0
2006-11-28 12:20:00,52.67,52.67,52.46,52.63,18500.0,46.5477,46.5477,46.3621,46.5123,18500.0
2006-11-28 12:30:00,52.65,52.72,52.6,52.65,37400.0,46.53,46.5919,46.4858,46.53,37400.0
2006-11-28 12:40:00,52.66,52.66,52.43,52.46,14000.0,46.5388,46.5388,46.3356,46.3621,14000.0
2006-11-28 12:50:00,52.46,52.57,52.46,52.53,4300.0,46.3621,46.4593,46.3621,46.4239,4300.0
2006-11-28 13:00:00,52.5,52.75,52.49,52.72,18100.0,46.3974,46.6184,46.3886,46.5919,18100.0
2006-11-28 13:10:00,52.71,52.72,52.49,52.5,9300.0,46.583,46.5919,46.3886,46.3974,9300.0
2006-11-28 13:20:00,52.47,52.53,52.41,52.44,15000.0,46.3709,46.4239,46.3179,46.3444,15000.0
2006-11-28 13:30:00,52.45,52.49,52.42,52.42,17200.0,46.3532,46.3886,46.3267,46.3267,17200.0
2006-11-28 13:40:00,52.45,52.51,52.4,52.47,25300.0,46.3532,46.4063,46.309,46.3709,25300.0
2006-11-28 13:50:00,52.48,52.49,52.19,52.23,53700.0,46.3798,46.3886,46.1235,46.1588,53700.0
2006-11-28 14:00:00,52.25,52.25,52.14,52.2,51800.0,46.1765,46.1765,46.0793,46.1323,51800.0
2006-11-28 14:10:00,52.19,52.35,52.15,52.26,34400.0,46.1235,46.2649,46.0881,46.1853,34400.0
2006-11-28 14:20:00,52.26,52.33,52.23,52.3,64500.0,46.1853,46.2472,46.1588,46.2207,64500.0
2006-11-28 14:30:00,52.29,52.37,52.25,52.33,41300.0,46.2118,46.2825,46.1765,46.2472,41300.0
2006-11-28 14:40:00,52.33,52.42,52.28,52.38,127000.0,46.2472,46.3267,46.203,46.2914,127000.0
2006-11-28 14:50:00,52.38,52.4,52.35,52.38,82700.0,46.2914,46.309,46.2649,46.2914,82700.0
2006-11-28 15:00:00,52.38,52.39,52.35,52.36,48600.0,46.2914,46.3002,46.2649,46.2737,48600.0
2006-11-28 15:10:00,52.35,52.48,52.27,52.41,54000.0,46.2649,46.3798,46.1942,46.3179,54000.0
2006-11-28 15:20:00,52.44,52.48,52.35,52.37,80000.0,46.3444,46.3798,46.2649,46.2825,80000.0
2006-11-28 15:30:00,52.37,52.43,52.35,52.41,41500.0,46.2825,46.3356,46.2649,46.3179,41500.0
2006-11-28 15:40:00,52.42,52.51,52.35,52.37,84600.0,46.3267,46.4063,46.2649,46.2825,84600.0
2006-11-28 15:50:00,52.38,52.48,52.37,52.41,83900.0,46.2914,46.3798,46.2825,46.3179,83900.0
2006-11-29 09:30:00,52.44,52.55,52.26,52.26,68300.0,46.3444,46.4416,46.1853,46.1853,68300.0
2006-11-29 09:40:00,52.27,52.35,52.11,52.24,50400.0,46.1942,46.2649,46.0528,46.1676,50400.0
2006-11-29 09:50:00,52.27,52.43,52.2,52.22,23100.0,46.1942,46.3356,46.1323,46.15,23100.0
2006-11-29 10:00:00,52.22,52.26,52.06,52.23,40700.0,46.15,46.1853,46.0086,46.1588,40700.0
2006-11-29 10:10:00,52.25,52.3,52.21,52.3,41900.0,46.1765,46.2207,46.1411,46.2207,41900.0
2006-11-29 10:20:00,52.3,52.37,52.23,52.28,32200.0,46.2207,46.2825,46.1588,46.203,32200.0
2006-11-29 10:30:00,52.28,52.29,52.15,52.17,33900.0,46.203,46.2118,46.0881,46.1058,33900.0
2006-11-29 10:40:00,52.16,52.25,52.0,52.21,41700.0,46.0969,46.1765,45.9555,46.1411,41700.0
2006-11-29 10:50:00,52.21,52.32,52.11,52.2,45000.0,46.1411,46.2383,46.0528,46.1323,45000.0
2006-11-29 11:00:00,52.18,52.34,52.12,52.27,42400.0,46.1146,46.256,46.0616,46.1942,42400.0
2006-11-29 11:10:00,52.24,52.34,52.13,52.27,66400.0,46.1676,46.256,46.0704,46.1942,66400.0
2006-11-29 11:20:00,52.27,52.32,52.15,52.15,20800.0,46.1942,46.2383,46.0881,46.0881,20800.0
2006-11-29 11:30:00,52.15,52.18,52.09,52.14,31100.0,46.0881,46.1146,46.0351,46.0793,31100.0
2006-11-29 11:40:00,52.15,52.16,52.0,52.11,67900.0,46.0881,46.0969,45.9555,46.0528,67900.0
2006-11-29 11:50:00,52.11,52.18,52.01,52.03,41500.0,46.0528,46.1146,45.9644,45.9821,41500.0
2006-11-29 12:00:00,52.04,52.11,52.0,52.03,31100.0,45.9909,46.0528,45.9555,45.9821,31100.0
2006-11-29 12:10:00,52.01,52.1,52.01,52.1,17200.0,45.9644,46.0439,45.9644,46.0439,17200.0
2006-11-29 12:20:00,52.09,52.09,51.92,51.94,33600.0,46.0351,46.0351,45.8848,45.9025,33600.0
2006-11-29 12:30:00,51.94,51.97,51.82,51.85,31500.0,45.9025,45.929,45.7965,45.823,31500.0
2006-11-29 12:40:00,51.86,51.89,51.81,51.81,33900.0,45.8318,45.8583,45.7876,45.7876,33900.0
2006-11-29 12:50:00,51.81,51.81,51.6,51.62,85600.0,45.7876,45.7876,45.602,45.6197,85600.0
2006-11-29 13:00:00,51.61,51.61,51.56,51.56,34900.0,45.6109,45.6109,45.5667,45.5667,34900.0
2006-11-29 13:10:00,51.56,51.72,51.42,51.65,170800.0,45.5667,45.7081,45.443,45.6462,170800.0
2006-11-29 13:20:00,51.67,51.67,51.51,51.52,38600.0,45.6639,45.6639,45.5225,45.5313,38600.0
2006-11-29 13:30:00,51.51,51.51,51.36,51.45,126600.0,45.5225,45.5225,45.3899,45.4695,126600.0
2006-11-29 13:40:00,51.45,51.6,51.45,51.6,27500.0,45.4695,45.602,45.4695,45.602,27500.0
2006-11-29 13:50:00,51.59,51.59,51.39,51.39,21900.0,45.5932,45.5932,45.4165,45.4165,21900.0
2006-11-29 14:00:00,51.4,51.47,51.36,51.38,41400.0,45.4253,45.4872,45.3899,45.4076,41400.0
2006-11-29 14:10:00,51.38,51.41,51.33,51.33,29100.0,45.4076,45.4341,45.3634,45.3634,29100.0
2006-11-29 14:20:00,51.33,51.35,51.29,51.3,44100.0,45.3634,45.3811,45.3281,45.3369,44100.0
2006-11-29 14:30:00,51.3,51.45,51.22,51.45,72100.0,45.3369,45.4695,45.2662,45.4695,72100.0
2006-11-29 14:40:00,51.44,51.5,51.36,51.41,44700.0,45.4606,45.5137,45.3899,45.4341,44700.0
2006-11-29 14:50:00,51.41,51.53,51.3,51.41,44100.0,45.4341,45.5402,45.3369,45.4341,44100.0
2006-11-29 15:00:00,51.4,51.5,51.3,51.34,55400.0,45.4253,45.5137,45.3369,45.3723,55400.0
2006-11-29 15:10:00,51.35,51.38,51.17,51.23,56700.0,45.3811,45.4076,45.222,45.275,56700.0
2006-11-29 15:20:00,51.22,51.33,51.22,51.3,42200.0,45.2662,45.3634,45.2662,45.3369,42200.0
2006-11-29 15:30:00,51.31,51.38,51.24,51.38,80800.0,45.3458,45.4076,45.2839,45.4076,80800.0
2006-11-29 15:40:00,51.36,51.44,51.34,51.4,57400.0,45.3899,45.4606,45.3723,45.4253,57400.0
2006-11-29 15:50:00,51.4,51.56,51.39,51.52,97600.0,45.4253,45.5667,45.4165,45.5313,97600.0
2006-11-30 09:30:00,51.82,52.24,51.8,52.07,56100.0,45.7965,46.1676,45.7788,46.0174,56100.0
2006-11-30 09:40:00,52.04,52.22,52.0,52.1,45800.0,45.9909,46.15,45.9555,46.0439,45800.0
2006-11-30 09:50:00,52.1,52.47,52.1,52.39,96600.0,46.0439,46.3709,46.0439,46.3002,96600.0
2006-11-30 10:00:00,52.4,52.4,51.63,51.9,99600.0,46.309,46.309,45.6286,45.8672,99600.0
2006-11-30 10:10:00,51.9,51.98,51.73,51.73,50700.0,45.8672,45.9379,45.7169,45.7169,50700.0
2006-11-30 10:20:00,51.73,51.79,51.26,51.68,86300.0,45.7169,45.77,45.3016,45.6727,86300.0
2006-11-30 10:30:00,51.67,51.76,51.5,51.73,53900.0,45.6639,45.7434,45.5137,45.7169,53900.0
2006-11-30 10:40:00,51.75,51.88,51.71,51.75,29200.0,45.7346,45.8495,45.6993,45.7346,29200.0
2006-11-30 10:50:00,51.75,52.0,51.75,51.98,48500.0,45.7346,45.9555,45.7346,45.9379,48500.0
2006-11-30 11:00:00,51.99,52.24,51.97,52.13,58000.0,45.9467,46.1676,45.929,46.0704,58000.0
2006-11-30 11:10:00,52.13,52.15,52.03,52.13,26500.0,46.0704,46.0881,45.9821,46.0704,26500.0
2006-11-30 11:20:00,52.15,52.23,52.01,52.19,85100.0,46.0881,46.1588,45.9644,46.1235,85100.0
2006-11-30 11:30:00,52.22,52.22,51.96,51.99,65300.0,46.15,46.15,45.9202,45.9467,65300.0
2006-11-30 11:40:00,51.99,52.18,51.85,52.15,52300.0,45.9467,46.1146,45.823,46.0881,52300.0
2006-11-30 11:50:00,52.11,52.37,52.09,52.31,89600.0,46.0528,46.2825,46.0351,46.2295,89600.0
2006-11-30 12:00:00,52.29,52.38,52.26,52.26,50900.0,46.2118,46.2914,46.1853,46.1853,50900.0
2006-11-30 12:10:00,52.26,52.34,52.13,52.18,40700.0,46.1853,46.256,46.0704,46.1146,40700.0
2006-11-30 12:20:00,52.2,52.4,52.04,52.06,61400.0,46.1323,46.309,45.9909,46.0086,61400.0
2006-11-30 12:30:00,52.06,52.29,52.05,52.15,33300.0,46.0086,46.2118,45.9997,46.0881,33300.0
2006-11-30 12:40:00,52.15,52.28,52.15,52.27,15100.0,46.0881,46.203,46.0881,46.1942,15100.0
2006-11-30 12:50:00,52.27,52.29,52.2,52.2,21200.0,46.1942,46.2118,46.1323,46.1323,21200.0
2006-11-30 13:00:00,52.2,52.37,52.2,52.33,43100.0,46.1323,46.2825,46.1323,46.2472,43100.0
2006-11-30 13:10:00,52.33,52.68,52.32,52.6,85000.0,46.2472,46.5565,46.2383,46.4858,85000.0
2006-11-30 13:20:00,52.6,52.63,52.51,52.6,47700.0,46.4858,46.5123,46.4063,46.4858,47700.0
2006-11-30 13:30:00,52.59,52.6,52.35,52.37,65000.0,46.477,46.4858,46.2649,46.2825,65000.0
2006-11-30 13:40:00,52.38,52.55,52.37,52.5,51000.0,46.2914,46.4416,46.2825,46.3974,51000.0
2006-11-30 13:50:00,52.54,52.62,52.45,52.46,62300.0,46.4328,46.5035,46.3532,46.3621,62300.0
2006-11-30 14:00:00,52.45,52.73,52.45,52.73,58800.0,46.3532,46.6007,46.3532,46.6007,58800.0
2006-11-30 14:10:00,52.73,53.08,52.73,53.03,85300.0,46.6007,46.91,46.6007,46.8658,85300.0
2006-11-30 14:20:00,53.05,53.2,53.02,53.18,43300.0,46.8835,47.0161,46.857,46.9984,43300.0
2006-11-30 14:30:00,53.18,53.6,53.11,53.51,112600.0,46.9984,47.3696,46.9365,47.29,112600.0
2006-11-30 14:40:00,53.51,53.78,53.37,53.71,128300.0,47.29,47.5286,47.1663,47.4668,128300.0
2006-11-30 14:50:00,53.69,53.89,53.67,53.84,110200.0,47.4491,47.6259,47.4314,47.5817,110200.0
2006-11-30 15:00:00,53.84,53.85,53.62,53.64,94900.0,47.5817,47.5905,47.3872,47.4049,94900.0
2006-11-30 15:10:00,53.63,53.67,53.52,53.54,123100.0,47.3961,47.4314,47.2989,47.3165,123100.0
2006-11-30 15:20:00,53.54,53.89,53.54,53.89,132500.0,47.3165,47.6259,47.3165,47.6259,132500.0
2006-11-30 15:30:00,53.9,54.21,53.89,54.01,227500.0,47.6347,47.9087,47.6259,47.7319,227500.0
2006-11-30 15:40:00,54.01,54.15,53.82,54.12,171800.0,47.7319,47.8556,47.564,47.8291,171800.0
2006-11-30 15:50:00,54.13,54.13,54.02,54.1,179400.0,47.838,47.838,47.7407,47.8114,179400.0
2006-12-01 09:30:00,54.1,54.75,53.95,54.53,184000.0,47.8114,48.3859,47.6789,48.1915,184000.0
2006-12-01 09:40:00,54.53,54.92,54.45,54.75,153500.0,48.1915,48.5361,48.1208,48.3859,153500.0
2006-12-01 09:50:00,54.75,54.75,54.11,54.16,194700.0,48.3859,48.3859,47.8203,47.8645,194700.0
2006-12-01 10:00:00,54.16,54.39,54.0,54.2,128800.0,47.8645,48.0677,47.7231,47.8998,128800.0
2006-12-01 10:10:00,54.19,54.22,54.1,54.11,61600.0,47.891,47.9175,47.8114,47.8203,61600.0
2006-12-01 10:20:00,54.1,54.11,53.57,53.69,145800.0,47.8114,47.8203,47.343,47.4491,145800.0
2006-12-01 10:30:00,53.71,53.73,53.13,53.19,160300.0,47.4668,47.4845,46.9542,47.0072,160300.0
2006-12-01 10:40:00,53.17,53.51,52.99,53.49,100200.0,46.9895,47.29,46.8305,47.2723,100200.0
2006-12-01 10:50:00,53.49,53.52,53.32,53.39,59100.0,47.2723,47.2989,47.1221,47.184,59100.0
2006-12-01 11:00:00,53.37,53.64,53.18,53.26,83000.0,47.1663,47.4049,46.9984,47.0691,83000.0
2006-12-01 11:10:00,53.28,53.45,53.25,53.35,30800.0,47.0868,47.237,47.0602,47.1486,30800.0
2006-12-01 11:20:00,53.36,53.42,53.15,53.28,44400.0,47.1575,47.2105,46.9719,47.0868,44400.0
2006-12-01 11:30:00,53.3,53.35,53.26,53.34,34400.0,47.1044,47.1486,47.0691,47.1398,34400.0
2006-12-01 11:40:00,53.34,53.5,53.33,53.45,31400.0,47.1398,47.2812,47.1309,47.237,31400.0
2006-12-01 11:50:00,53.45,53.77,53.45,53.67,46800.0,47.237,47.5198,47.237,47.4314,46800.0
2006-12-01 12:00:00,53.65,53.69,53.39,53.52,30500.0,47.4137,47.4491,47.184,47.2989,30500.0
2006-12-01 12:10:00,53.52,53.52,53.23,53.38,28600.0,47.2989,47.2989,47.0426,47.1751,28600.0
2006-12-01 12:20:00,53.38,53.38,53.2,53.31,17200.0,47.1751,47.1751,47.0161,47.1133,17200.0
2006-12-01 12:30:00,53.32,53.4,53.26,53.35,31900.0,47.1221,47.1928,47.0691,47.1486,31900.0
2006-12-01 12:40:00,53.34,53.53,53.32,53.45,33900.0,47.1398,47.3077,47.1221,47.237,33900.0
2006-12-01 12:50:00,53.46,53.55,53.38,53.52,18500.0,47.2458,47.3254,47.1751,47.2989,18500.0
2006-12-01 13:00:00,53.51,53.51,53.35,53.48,70800.0,47.29,47.29,47.1486,47.2635,70800.0
2006-12-01 13:10:00,53.46,53.52,53.31,53.31,31100.0,47.2458,47.2989,47.1133,47.1133,31100.0
2006-12-01 13:20:00,53.34,53.38,53.23,53.25,22500.0,47.1398,47.1751,47.0426,47.0602,22500.0
2006-12-01 13:30:00,53.27,53.42,53.24,53.3,32000.0,47.0779,47.2105,47.0514,47.1044,32000.0
2006-12-01 13:40:00,53.31,53.4,53.29,53.29,16900.0,47.1133,47.1928,47.0956,47.0956,16900.0
2006-12-01 13:50:00,53.28,53.35,53.2,53.34,40500.0,47.0868,47.1486,47.0161,47.1398,40500.0
2006-12-01 14:00:00,53.35,53.41,53.1,53.25,68900.0,47.1486,47.2016,46.9277,47.0602,68900.0
2006-12-01 14:10:00,53.25,53.26,53.1,53.11,20900.0,47.0602,47.0691,46.9277,46.9365,20900.0
2006-12-01 14:20:00,53.11,53.19,53.11,53.16,22300.0,46.9365,47.0072,46.9365,46.9807,22300.0
2006-12-01 14:30:00,53.15,53.19,53.0,53.04,43300.0,46.9719,47.0072,46.8393,46.8747,43300.0
2006-12-01 14:40:00,53.05,53.2,52.85,53.15,69200.0,46.8835,47.0161,46.7067,46.9719,69200.0
2006-12-01 14:50:00,53.15,53.22,52.97,53.12,79300.0,46.9719,47.0337,46.8128,46.9454,79300.0
2006-12-01 15:00:00,53.14,53.23,53.12,53.21,39800.0,46.963,47.0426,46.9454,47.0249,39800.0
2006-12-01 15:10:00,53.2,53.22,53.12,53.18,32200.0,47.0161,47.0337,46.9454,46.9984,32200.0
2006-12-01 15:20:00,53.17,53.34,53.05,53.3,50800.0,46.9895,47.1398,46.8835,47.1044,50800.0
2006-12-01 15:30:00,53.31,53.41,53.13,53.26,50300.0,47.1133,47.2016,46.9542,47.0691,50300.0
2006-12-01 15:40:00,53.26,53.5,53.26,53.4,67900.0,47.0691,47.2812,47.0691,47.1928,67900.0
2006-12-01 15:50:00,53.4,53.52,53.34,53.46,82200.0,47.1928,47.2989,47.1398,47.2458,82200.0
2006-12-04 09:30:00,53.49,54.11,53.49,53.92,57200.0,47.2723,47.8203,47.2723,47.6524,57200.0
2006-12-04 09:40:00,53.94,54.07,53.92,54.01,40500.0,47.67,47.7849,47.6524,47.7319,40500.0
2006-12-04 09:50:00,54.01,54.08,53.96,54.01,48300.0,47.7319,47.7938,47.6877,47.7319,48300.0
2006-12-04 10:00:00,54.01,54.08,53.96,54.01,26000.0,47.7319,47.7938,47.6877,47.7319,26000.0
2006-12-04 10:10:00,54.0,54.07,53.95,53.98,34500.0,47.7231,47.7849,47.6789,47.7054,34500.0
2006-12-04 10:20:00,53.95,53.99,53.69,53.71,66700.0,47.6789,47.7142,47.4491,47.4668,66700.0
2006-12-04 10:30:00,53.7,53.79,53.42,53.49,40200.0,47.4579,47.5375,47.2105,47.2723,40200.0
2006-12-04 10:40:00,53.49,53.7,53.45,53.59,32600.0,47.2723,47.4579,47.237,47.3607,32600.0
2006-12-04 10:50:00,53.6,53.69,53.4,53.66,65500.0,47.3696,47.4491,47.1928,47.4226,65500.0
2006-12-04 11:00:00,53.59,53.72,53.54,53.6,22000.0,47.3607,47.4756,47.3165,47.3696,22000.0
2006-12-04 11:10:00,53.6,53.77,53.6,53.73,45900.0,47.3696,47.5198,47.3696,47.4845,45900.0
2006-12-04 11:20:00,53.73,53.88,53.65,53.67,24100.0,47.4845,47.617,47.4137,47.4314,24100.0
2006-12-04 11:30:00,53.67,53.75,53.58,53.69,26100.0,47.4314,47.5021,47.3519,47.4491,26100.0
2006-12-04 11:40:00,53.67,53.72,53.55,53.69,18200.0,47.4314,47.4756,47.3254,47.4491,18200.0
2006-12-04 11:50:00,53.66,53.77,53.65,53.75,26000.0,47.4226,47.5198,47.4137,47.5021,26000.0
2006-12-04 12:00:00,53.7,53.85,53.68,53.69,32900.0,47.4579,47.5905,47.4403,47.4491,32900.0
2006-12-04 12:10:00,53.67,53.77,53.66,53.74,11900.0,47.4314,47.5198,47.4226,47.4933,11900.0
2006-12-04 12:20:00,53.69,53.73,53.56,53.61,18300.0,47.4491,47.4845,47.3342,47.3784,18300.0
2006-12-04 12:30:00,53.61,53.78,53.54,53.78,22100.0,47.3784,47.5286,47.3165,47.5286,22100.0
2006-12-04 12:40:00,53.76,53.76,53.62,53.68,76500.0,47.511,47.511,47.3872,47.4403,76500.0
2006-12-04 12:50:00,53.69,53.76,53.67,53.75,21800.0,47.4491,47.511,47.4314,47.5021,21800.0
2006-12-04 13:00:00,53.75,53.84,53.72,53.75,23800.0,47.5021,47.5817,47.4756,47.5021,23800.0
2006-12-04 13:10:00,53.75,53.76,53.57,53.63,13700.0,47.5021,47.511,47.343,47.3961,13700.0
2006-12-04 13:20:00,53.63,53.63,53.46,53.49,12100.0,47.3961,47.3961,47.2458,47.2723,12100.0
2006-12-04 13:30:00,53.49,53.81,53.49,53.77,30100.0,47.2723,47.5552,47.2723,47.5198,30100.0
2006-12-04 13:40:00,53.76,53.85,53.71,53.73,28800.0,47.511,47.5905,47.4668,47.4845,28800.0
2006-12-04 13:50:00,53.73,53.75,53.66,53.67,12600.0,47.4845,47.5021,47.4226,47.4314,12600.0
2006-12-04 14:00:00,53.66,53.76,53.65,53.7,18100.0,47.4226,47.511,47.4137,47.4579,18100.0
2006-12-04 14:10:00,53.68,53.75,53.61,53.63,21700.0,47.4403,47.5021,47.3784,47.3961,21700.0
2006-12-04 14:20:00,53.63,53.75,53.6,53.75,13700.0,47.3961,47.5021,47.3696,47.5021,13700.0
2006-12-04 14:30:00,53.75,53.8,53.65,53.65,21300.0,47.5021,47.5463,47.4137,47.4137,21300.0
2006-12-04 14:40:00,53.66,53.75,53.65,53.7,45200.0,47.4226,47.5021,47.4137,47.4579,45200.0
2006-12-04 14:50:00,53.7,53.76,53.65,53.76,17700.0,47.4579,47.511,47.4137,47.511,17700.0
2006-12-04 15:00:00,53.78,53.82,53.65,53.65,42800.0,47.5286,47.564,47.4137,47.4137,42800.0
2006-12-04 15:10:00,53.65,53.74,53.65,53.73,36000.0,47.4137,47.4933,47.4137,47.4845,36000.0
2006-12-04 15:20:00,53.73,53.73,53.61,53.69,26200.0,47.4845,47.4845,47.3784,47.4491,26200.0
2006-12-04 15:30:00,53.67,53.68,53.59,53.67,30300.0,47.4314,47.4403,47.3607,47.4314,30300.0
2006-12-04 15:40:00,53.68,53.7,53.65,53.66,65000.0,47.4403,47.4579,47.4137,47.4226,65000.0
2006-12-04 15:50:00,53.65,53.73,53.65,53.69,46600.0,47.4137,47.4845,47.4137,47.4491,46600.0
2006-12-05 09:30:00,54.46,54.46,53.65,53.65,100800.0,48.1296,48.1296,47.4137,47.4137,100800.0
2006-12-05 09:40:00,53.65,53.92,53.63,53.82,39900.0,47.4137,47.6524,47.3961,47.564,39900.0
2006-12-05 09:50:00,53.83,54.17,53.77,54.14,64200.0,47.5728,47.8733,47.5198,47.8468,64200.0
2006-12-05 10:00:00,54.1,54.36,54.0,54.2,85100.0,47.8114,48.0412,47.7231,47.8998,85100.0
2006-12-05 10:10:00,54.2,54.42,54.2,54.29,47000.0,47.8998,48.0942,47.8998,47.9794,47000.0
2006-12-05 10:20:00,54.32,54.32,54.08,54.1,32700.0,48.0059,48.0059,47.7938,47.8114,32700.0
2006-12-05 10:30:00,54.1,54.22,53.98,54.19,36400.0,47.8114,47.9175,47.7054,47.891,36400.0
2006-12-05 10:40:00,54.2,54.2,53.99,54.1,16200.0,47.8998,47.8998,47.7142,47.8114,16200.0
2006-12-05 10:50:00,54.06,54.32,54.06,54.23,34500.0,47.7761,48.0059,47.7761,47.9263,34500.0
2006-12-05 11:00:00,54.24,54.29,54.14,54.22,21600.0,47.9352,47.9794,47.8468,47.9175,21600.0
2006-12-05 11:10:00,54.23,54.27,54.11,54.24,31000.0,47.9263,47.9617,47.8203,47.9352,31000.0
2006-12-05 11:20:00,54.25,54.25,54.19,54.19,11900.0,47.944,47.944,47.891,47.891,11900.0
2006-12-05 11:30:00,54.19,54.23,54.18,54.21,11000.0,47.891,47.9263,47.8821,47.9087,11000.0
2006-12-05 11:40:00,54.21,54.26,54.19,54.23,16400.0,47.9087,47.9528,47.891,47.9263,16400.0
2006-12-05 11:50:00,54.23,54.3,54.07,54.07,37800.0,47.9263,47.9882,47.7849,47.7849,37800.0
2006-12-05 12:00:00,54.09,54.17,54.05,54.1,15000.0,47.8026,47.8733,47.7673,47.8114,15000.0
2006-12-05 12:10:00,54.13,54.18,54.1,54.18,17600.0,47.838,47.8821,47.8114,47.8821,17600.0
2006-12-05 12:20:00,54.18,54.18,54.1,54.18,20700.0,47.8821,47.8821,47.8114,47.8821,20700.0
2006-12-05 12:30:00,54.17,54.25,54.16,54.19,13700.0,47.8733,47.944,47.8645,47.891,13700.0
2006-12-05 12:40:00,54.17,54.2,54.1,54.14,14300.0,47.8733,47.8998,47.8114,47.8468,14300.0
2006-12-05 12:50:00,54.16,54.28,54.15,54.26,19300.0,47.8645,47.9705,47.8556,47.9528,19300.0
2006-12-05 13:00:00,54.26,54.32,54.23,54.28,43400.0,47.9528,48.0059,47.9263,47.9705,43400.0
2006-12-05 13:10:00,54.28,54.39,54.26,54.33,29100.0,47.9705,48.0677,47.9528,48.0147,29100.0
2006-12-05 13:20:00,54.33,54.33,54.22,54.32,29000.0,48.0147,48.0147,47.9175,48.0059,29000.0
2006-12-05 13:30:00,54.3,54.3,54.25,54.27,17300.0,47.9882,47.9882,47.944,47.9617,17300.0
2006-12-05 13:40:00,54.27,54.37,54.25,54.37,22300.0,47.9617,48.0501,47.944,48.0501,22300.0
2006-12-05 13:50:00,54.37,54.38,54.32,54.34,55000.0,48.0501,48.0589,48.0059,48.0235,55000.0
2006-12-05 14:00:00,54.34,54.44,54.31,54.44,53500.0,48.0235,48.1119,47.997,48.1119,53500.0
2006-12-05 14:10:00,54.44,54.56,54.4,54.5,57900.0,48.1119,48.218,48.0766,48.1649,57900.0
2006-12-05 14:20:00,54.5,54.66,54.49,54.65,42800.0,48.1649,48.3063,48.1561,48.2975,42800.0
2006-12-05 14:30:00,54.66,54.73,54.56,54.58,65100.0,48.3063,48.3682,48.218,48.2356,65100.0
2006-12-05 14:40:00,54.58,54.64,54.45,54.45,34000.0,48.2356,48.2887,48.1208,48.1208,34000.0
2006-12-05 14:50:00,54.44,54.54,54.42,54.45,70800.0,48.1119,48.2003,48.0942,48.1208,70800.0
2006-12-05 15:00:00,54.45,54.49,54.4,54.4,31400.0,48.1208,48.1561,48.0766,48.0766,31400.0
2006-12-05 15:10:00,54.38,54.53,54.38,54.49,37900.0,48.0589,48.1915,48.0589,48.1561,37900.0
2006-12-05 15:20:00,54.48,54.55,54.41,54.46,37600.0,48.1473,48.2091,48.0854,48.1296,37600.0
2006-12-05 15:30:00,54.47,54.51,54.44,54.5,47600.0,48.1384,48.1738,48.1119,48.1649,47600.0
2006-12-05 15:40:00,54.5,54.58,54.46,54.53,77300.0,48.1649,48.2356,48.1296,48.1915,77300.0
2006-12-05 15:50:00,54.55,54.56,54.44,54.46,73100.0,48.2091,48.218,48.1119,48.1296,73100.0
2006-12-06 09:30:00,54.19,54.41,54.08,54.27,52600.0,47.891,48.0854,47.7938,47.9617,52600.0
2006-12-06 09:40:00,54.27,54.61,54.27,54.56,42200.0,47.9617,48.2622,47.9617,48.218,42200.0
2006-12-06 09:50:00,54.55,54.72,54.47,54.72,22300.0,48.2091,48.3594,48.1384,48.3594,22300.0
2006-12-06 10:00:00,54.69,54.71,54.51,54.66,33100.0,48.3329,48.3505,48.1738,48.3063,33100.0
2006-12-06 10:10:00,54.63,54.8,54.58,54.76,23300.0,48.2798,48.4301,48.2356,48.3947,23300.0
2006-12-06 10:20:00,54.76,54.82,54.71,54.82,35000.0,48.3947,48.4477,48.3505,48.4477,35000.0
2006-12-06 10:30:00,54.85,54.93,54.75,54.84,52600.0,48.4743,48.545,48.3859,48.4654,52600.0
2006-12-06 10:40:00,54.84,54.97,54.82,54.93,36400.0,48.4654,48.5803,48.4477,48.545,36400.0
2006-12-06 10:50:00,54.93,55.08,54.93,55.0,117100.0,48.545,48.6775,48.545,48.6068,117100.0
2006-12-06 11:00:00,54.99,55.07,54.95,54.99,91900.0,48.598,48.6687,48.5626,48.598,91900.0
2006-12-06 11:10:00,54.99,55.1,54.98,55.1,30600.0,48.598,48.6952,48.5892,48.6952,30600.0
2006-12-06 11:20:00,55.12,55.49,55.12,55.27,81200.0,48.7129,49.0399,48.7129,48.8454,81200.0
2006-12-06 11:30:00,55.25,55.27,55.04,55.07,75000.0,48.8278,48.8454,48.6422,48.6687,75000.0
2006-12-06 11:40:00,55.07,55.25,55.01,55.24,30800.0,48.6687,48.8278,48.6157,48.8189,30800.0
2006-12-06 11:50:00,55.23,55.26,55.17,55.22,33700.0,48.8101,48.8366,48.7571,48.8013,33700.0
2006-12-06 12:00:00,55.22,55.29,55.2,55.29,29700.0,48.8013,48.8631,48.7836,48.8631,29700.0
2006-12-06 12:10:00,55.3,55.33,55.23,55.3,36900.0,48.872,48.8985,48.8101,48.872,36900.0
2006-12-06 12:20:00,55.31,55.45,55.3,55.41,34300.0,48.8808,49.0045,48.872,48.9692,34300.0
2006-12-06 12:30:00,55.43,55.49,55.41,55.47,21700.0,48.9868,49.0399,48.9692,49.0222,21700.0
2006-12-06 12:40:00,55.46,55.76,55.42,55.74,79200.0,49.0134,49.2785,48.978,49.2608,79200.0
2006-12-06 12:50:00,55.74,55.88,55.71,55.84,81400.0,49.2608,49.3845,49.2343,49.3492,81400.0
2006-12-06 13:00:00,55.84,55.92,55.81,55.89,66900.0,49.3492,49.4199,49.3227,49.3934,66900.0
2006-12-06 13:10:00,55.9,56.0,55.89,55.94,50600.0,49.4022,49.4906,49.3934,49.4376,50600.0
2006-12-06 13:20:00,55.94,56.14,55.9,56.13,102100.0,49.4376,49.6143,49.4022,49.6055,102100.0
2006-12-06 13:30:00,56.12,56.33,56.11,56.15,137700.0,49.5966,49.7822,49.5878,49.6232,137700.0
2006-12-06 13:40:00,56.15,56.28,56.05,56.16,59900.0,49.6232,49.738,49.5348,49.632,59900.0
2006-12-06 13:50:00,56.17,56.21,56.05,56.09,55900.0,49.6408,49.6762,49.5348,49.5701,55900.0
2006-12-06 14:00:00,56.1,56.29,56.05,56.1,93200.0,49.579,49.7469,49.5348,49.579,93200.0
2006-12-06 14:10:00,56.11,56.14,55.94,56.02,94800.0,49.5878,49.6143,49.4376,49.5083,94800.0
2006-12-06 14:20:00,56.0,56.29,56.0,56.08,55900.0,49.4906,49.7469,49.4906,49.5613,55900.0
2006-12-06 14:30:00,56.07,56.08,55.94,56.04,31100.0,49.5525,49.5613,49.4376,49.5259,31100.0
2006-12-06 14:40:00,56.05,56.08,56.01,56.03,25500.0,49.5348,49.5613,49.4994,49.5171,25500.0
2006-12-06 14:50:00,56.03,56.06,55.98,56.0,65100.0,49.5171,49.5436,49.4729,49.4906,65100.0
2006-12-06 15:00:00,56.0,56.03,55.64,55.76,102200.0,49.4906,49.5171,49.1724,49.2785,102200.0
2006-12-06 15:10:00,55.75,55.88,55.56,55.75,50700.0,49.2696,49.3845,49.1017,49.2696,50700.0
2006-12-06 15:20:00,55.75,55.95,55.68,55.87,46700.0,49.2696,49.4464,49.2078,49.3757,46700.0
2006-12-06 15:30:00,55.86,55.86,55.59,55.67,64800.0,49.3669,49.3669,49.1282,49.1989,64800.0
2006-12-06 15:40:00,55.69,55.82,55.68,55.72,54600.0,49.2166,49.3315,49.2078,49.2431,54600.0
2006-12-06 15:50:00,55.72,55.8,55.67,55.67,64100.0,49.2431,49.3138,49.1989,49.1989,64100.0
2006-12-07 09:30:00,55.46,55.91,55.26,55.87,74100.0,49.0134,49.411,48.8366,49.3757,74100.0
2006-12-07 09:40:00,56.01,56.37,55.87,56.17,82100.0,49.4994,49.8176,49.3757,49.6408,82100.0
2006-12-07 09:50:00,56.18,56.81,56.08,56.09,123600.0,49.6497,50.2064,49.5613,49.5701,123600.0
2006-12-07 10:00:00,56.07,56.45,56.04,56.14,75300.0,49.5525,49.8883,49.5259,49.6143,75300.0
2006-12-07 10:10:00,56.1,56.23,56.01,56.09,63700.0,49.579,49.6939,49.4994,49.5701,63700.0
2006-12-07 10:20:00,56.09,56.41,56.06,56.31,66200.0,49.5701,49.8529,49.5436,49.7646,66200.0
2006-12-07 10:30:00,56.35,56.37,56.15,56.19,94600.0,49.7999,49.8176,49.6232,49.6585,94600.0
2006-12-07 10:40:00,56.2,56.25,55.91,55.97,88900.0,49.6673,49.7115,49.411,49.4641,88900.0
2006-12-07 10:50:00,55.97,55.99,55.65,55.87,93500.0,49.4641,49.4817,49.1813,49.3757,93500.0
2006-12-07 11:00:00,55.88,55.88,55.74,55.75,48200.0,49.3845,49.3845,49.2608,49.2696,48200.0
2006-12-07 11:10:00,55.75,55.75,55.67,55.69,48900.0,49.2696,49.2696,49.1989,49.2166,48900.0
2006-12-07 11:20:00,55.69,55.74,55.69,55.72,20700.0,49.2166,49.2608,49.2166,49.2431,20700.0
2006-12-07 11:30:00,55.71,55.75,55.65,55.66,30100.0,49.2343,49.2696,49.1813,49.1901,30100.0
2006-12-07 11:40:00,55.66,55.7,55.65,55.68,23800.0,49.1901,49.2255,49.1813,49.2078,23800.0
2006-12-07 11:50:00,55.69,55.77,55.51,55.55,40600.0,49.2166,49.2873,49.0575,49.0929,40600.0
2006-12-07 12:00:00,55.56,55.59,55.34,55.4,45400.0,49.1017,49.1282,48.9073,48.9603,45400.0
2006-12-07 12:10:00,55.39,55.58,55.35,55.58,33500.0,48.9515,49.1194,48.9161,49.1194,33500.0
2006-12-07 12:20:00,55.58,55.72,55.49,55.67,55300.0,49.1194,49.2431,49.0399,49.1989,55300.0
2006-12-07 12:30:00,55.67,55.77,55.67,55.7,34400.0,49.1989,49.2873,49.1989,49.2255,34400.0
2006-12-07 12:40:00,55.7,55.7,55.56,55.56,15600.0,49.2255,49.2255,49.1017,49.1017,15600.0
2006-12-07 12:50:00,55.57,55.58,55.51,55.58,11600.0,49.1106,49.1194,49.0575,49.1194,11600.0
2006-12-07 13:00:00,55.6,55.62,55.55,55.59,19000.0,49.1371,49.1548,49.0929,49.1282,19000.0
2006-12-07 13:10:00,55.6,55.62,55.56,55.61,14000.0,49.1371,49.1548,49.1017,49.1459,14000.0
2006-12-07 13:20:00,55.62,55.78,55.6,55.73,23000.0,49.1548,49.2962,49.1371,49.252,23000.0
2006-12-07 13:30:00,55.74,55.89,55.65,55.66,26300.0,49.2608,49.3934,49.1813,49.1901,26300.0
2006-12-07 13:40:00,55.65,55.7,55.56,55.7,22300.0,49.1813,49.2255,49.1017,49.2255,22300.0
2006-12-07 13:50:00,55.69,55.69,55.62,55.62,8200.0,49.2166,49.2166,49.1548,49.1548,8200.0
2006-12-07 14:00:00,55.62,55.69,55.6,55.69,11900.0,49.1548,49.2166,49.1371,49.2166,11900.0
2006-12-07 14:10:00,55.68,55.73,55.61,55.61,31800.0,49.2078,49.252,49.1459,49.1459,31800.0
2006-12-07 14:20:00,55.62,55.63,55.5,55.51,31100.0,49.1548,49.1636,49.0487,49.0575,31100.0
2006-12-07 14:30:00,55.5,55.56,55.5,55.56,13600.0,49.0487,49.1017,49.0487,49.1017,13600.0
2006-12-07 14:40:00,55.54,55.54,55.48,55.53,27400.0,49.0841,49.0841,49.031,49.0752,27400.0
2006-12-07 14:50:00,55.54,55.55,55.43,55.47,24100.0,49.0841,49.0929,48.9868,49.0222,24100.0
2006-12-07 15:00:00,55.47,55.52,55.29,55.51,60000.0,49.0222,49.0664,48.8631,49.0575,60000.0
2006-12-07 15:10:00,55.51,55.51,55.33,55.39,74000.0,49.0575,49.0575,48.8985,48.9515,74000.0
2006-12-07 15:20:00,55.4,55.58,55.4,55.58,46200.0,48.9603,49.1194,48.9603,49.1194,46200.0
2006-12-07 15:30:00,55.54,55.72,55.4,55.5,64700.0,49.0841,49.2431,48.9603,49.0487,64700.0
2006-12-07 15:40:00,55.48,55.56,55.4,55.45,44200.0,49.031,49.1017,48.9603,49.0045,44200.0
2006-12-07 15:50:00,55.46,55.52,55.38,55.47,40400.0,49.0134,49.0664,48.9427,49.0222,40400.0
2006-12-08 09:30:00,55.77,55.86,55.14,55.3,58100.0,49.2873,49.3669,48.7306,48.872,58100.0
2006-12-08 09:40:00,55.34,55.69,55.32,55.45,31400.0,48.9073,49.2166,48.8896,49.0045,31400.0
2006-12-08 09:50:00,55.46,55.46,55.05,55.07,31700.0,49.0134,49.0134,48.651,48.6687,31700.0
2006-12-08 10:00:00,55.06,55.08,54.66,54.8,52500.0,48.6599,48.6775,48.3063,48.4301,52500.0
2006-12-08 10:10:00,54.78,54.92,54.76,54.85,45500.0,48.4124,48.5361,48.3947,48.4743,45500.0
2006-12-08 10:20:00,54.85,55.14,54.85,55.06,25700.0,48.4743,48.7306,48.4743,48.6599,25700.0
2006-12-08 10:30:00,55.07,55.19,54.94,55.18,38400.0,48.6687,48.7747,48.5538,48.7659,38400.0
2006-12-08 10:40:00,55.16,55.31,55.15,55.31,24300.0,48.7482,48.8808,48.7394,48.8808,24300.0
2006-12-08 10:50:00,55.31,55.51,55.28,55.29,34500.0,48.8808,49.0575,48.8543,48.8631,34500.0
2006-12-08 11:00:00,55.26,55.29,55.14,55.24,35100.0,48.8366,48.8631,48.7306,48.8189,35100.0
2006-12-08 11:10:00,55.28,55.38,55.23,55.3,43800.0,48.8543,48.9427,48.8101,48.872,43800.0
2006-12-08 11:20:00,55.31,55.41,55.23,55.25,29900.0,48.8808,48.9692,48.8101,48.8278,29900.0
2006-12-08 11:30:00,55.25,55.5,55.21,55.21,27600.0,48.8278,49.0487,48.7924,48.7924,27600.0
2006-12-08 11:40:00,55.24,55.41,55.13,55.34,29100.0,48.8189,48.9692,48.7217,48.9073,29100.0
2006-12-08 11:50:00,55.35,55.47,55.26,55.26,22100.0,48.9161,49.0222,48.8366,48.8366,22100.0
2006-12-08 12:00:00,55.26,55.45,55.26,55.34,18100.0,48.8366,49.0045,48.8366,48.9073,18100.0
2006-12-08 12:10:00,55.33,55.35,55.15,55.16,17400.0,48.8985,48.9161,48.7394,48.7482,17400.0
2006-12-08 12:20:00,55.16,55.27,55.09,55.11,19500.0,48.7482,48.8454,48.6864,48.704,19500.0
2006-12-08 12:30:00,55.11,55.3,55.06,55.09,29700.0,48.704,48.872,48.6599,48.6864,29700.0
2006-12-08 12:40:00,55.06,55.56,55.06,55.56,74300.0,48.6599,49.1017,48.6599,49.1017,74300.0
2006-12-08 12:50:00,55.55,56.33,55.55,56.33,198600.0,49.0929,49.7822,49.0929,49.7822,198600.0
2006-12-08 13:00:00,56.33,56.65,56.16,56.5,365600.0,49.7822,50.065,49.632,49.9325,365600.0
2006-12-08 13:10:00,56.51,56.71,56.49,56.7,211300.0,49.9413,50.1181,49.9236,50.1092,211300.0
2006-12-08 13:20:00,56.69,56.75,56.58,56.75,113800.0,50.1004,50.1534,50.0032,50.1534,113800.0
2006-12-08 13:30:00,56.75,56.93,56.52,56.7,125400.0,50.1534,50.3125,49.9501,50.1092,125400.0
2006-12-08 13:40:00,56.71,56.74,56.66,56.66,78800.0,50.1181,50.1446,50.0739,50.0739,78800.0
2006-12-08 13:50:00,56.67,56.68,56.27,56.32,84500.0,50.0827,50.0915,49.7292,49.7734,84500.0
2006-12-08 14:00:00,56.34,56.34,55.95,56.08,104100.0,49.7911,49.7911,49.4464,49.5613,104100.0
2006-12-08 14:10:00,56.08,56.37,56.08,56.12,27200.0,49.5613,49.8176,49.5613,49.5966,27200.0
2006-12-08 14:20:00,56.1,56.11,55.7,55.77,72500.0,49.579,49.5878,49.2255,49.2873,72500.0
2006-12-08 14:30:00,55.75,56.2,55.73,56.17,38600.0,49.2696,49.6673,49.252,49.6408,38600.0
2006-12-08 14:40:00,56.18,56.38,56.14,56.36,41300.0,49.6497,49.8264,49.6143,49.8087,41300.0
2006-12-08 14:50:00,56.37,56.56,56.27,56.55,69200.0,49.8176,49.9855,49.7292,49.9767,69200.0
2006-12-08 15:00:00,56.55,56.72,56.48,56.57,76200.0,49.9767,50.1269,49.9148,49.9943,76200.0
2006-12-08 15:10:00,56.57,56.57,56.45,56.47,56700.0,49.9943,49.9943,49.8883,49.906,56700.0
2006-12-08 15:20:00,56.47,56.47,56.38,56.46,71700.0,49.906,49.906,49.8264,49.8971,71700.0
2006-12-08 15:30:00,56.45,56.5,56.36,56.4,78900.0,49.8883,49.9325,49.8087,49.8441,78900.0
2006-12-08 15:40:00,56.41,56.46,56.34,56.46,70900.0,49.8529,49.8971,49.7911,49.8971,70900.0
2006-12-08 15:50:00,56.45,56.61,56.39,56.51,134300.0,49.8883,50.0297,49.8353,49.9413,134300.0
2006-12-11 09:30:00,56.22,56.26,55.69,55.89,90200.0,49.685,49.7204,49.2166,49.3934,90200.0
2006-12-11 09:40:00,55.89,56.11,55.68,55.74,161900.0,49.3934,49.5878,49.2078,49.2608,161900.0
2006-12-11 09:50:00,55.73,55.83,55.7,55.71,62200.0,49.252,49.3403,49.2255,49.2343,62200.0
2006-12-11 10:00:00,55.72,55.72,55.56,55.7,47300.0,49.2431,49.2431,49.1017,49.2255,47300.0
2006-12-11 10:10:00,55.7,55.75,55.52,55.61,82800.0,49.2255,49.2696,49.0664,49.1459,82800.0
2006-12-11 10:20:00,55.6,55.61,55.43,55.55,68700.0,49.1371,49.1459,48.9868,49.0929,68700.0
2006-12-11 10:30:00,55.55,55.83,55.55,55.81,54800.0,49.0929,49.3403,49.0929,49.3227,54800.0
2006-12-11 10:40:00,55.82,55.83,55.56,55.58,100400.0,49.3315,49.3403,49.1017,49.1194,100400.0
2006-12-11 10:50:00,55.57,55.58,55.39,55.39,38700.0,49.1106,49.1194,48.9515,48.9515,38700.0
2006-12-11 11:00:00,55.36,55.37,55.25,55.28,40000.0,48.925,48.9338,48.8278,48.8543,40000.0
2006-12-11 11:10:00,55.28,55.5,55.28,55.41,39900.0,48.8543,49.0487,48.8543,48.9692,39900.0
2006-12-11 11:20:00,55.41,55.5,55.37,55.42,44700.0,48.9692,49.0487,48.9338,48.978,44700.0
2006-12-11 11:30:00,55.41,55.43,55.34,55.42,58200.0,48.9692,48.9868,48.9073,48.978,58200.0
2006-12-11 11:40:00,55.39,55.45,55.34,55.42,127400.0,48.9515,49.0045,48.9073,48.978,127400.0
2006-12-11 11:50:00,55.42,55.54,55.42,55.47,90700.0,48.978,49.0841,48.978,49.0222,90700.0
2006-12-11 12:00:00,55.49,55.59,55.36,55.41,74400.0,49.0399,49.1282,48.925,48.9692,74400.0
2006-12-11 12:10:00,55.42,55.43,55.34,55.34,40800.0,48.978,48.9868,48.9073,48.9073,40800.0
2006-12-11 12:20:00,55.35,55.35,55.11,55.24,31900.0,48.9161,48.9161,48.704,48.8189,31900.0
2006-12-11 12:30:00,55.25,55.26,55.15,55.2,35000.0,48.8278,48.8366,48.7394,48.7836,35000.0
2006-12-11 12:40:00,55.21,55.21,55.15,55.18,10700.0,48.7924,48.7924,48.7394,48.7659,10700.0
2006-12-11 12:50:00,55.19,55.21,55.15,55.15,20200.0,48.7747,48.7924,48.7394,48.7394,20200.0
2006-12-11 13:00:00,55.18,55.24,55.13,55.14,25400.0,48.7659,48.8189,48.7217,48.7306,25400.0
2006-12-11 13:10:00,55.14,55.18,55.07,55.15,24900.0,48.7306,48.7659,48.6687,48.7394,24900.0
2006-12-11 13:20:00,55.14,55.21,55.11,55.11,28100.0,48.7306,48.7924,48.704,48.704,28100.0
2006-12-11 13:30:00,55.13,55.15,55.07,55.07,15800.0,48.7217,48.7394,48.6687,48.6687,15800.0
2006-12-11 13:40:00,55.06,55.17,55.06,55.17,18300.0,48.6599,48.7571,48.6599,48.7571,18300.0
2006-12-11 13:50:00,55.17,55.21,55.15,55.19,17800.0,48.7571,48.7924,48.7394,48.7747,17800.0
2006-12-11 14:00:00,55.19,55.21,55.18,55.21,15900.0,48.7747,48.7924,48.7659,48.7924,15900.0
2006-12-11 14:10:00,55.21,55.33,55.2,55.22,32900.0,48.7924,48.8985,48.7836,48.8013,32900.0
2006-12-11 14:20:00,55.23,55.29,55.21,55.26,23200.0,48.8101,48.8631,48.7924,48.8366,23200.0
2006-12-11 14:30:00,55.26,55.34,55.25,55.28,20600.0,48.8366,48.9073,48.8278,48.8543,20600.0
2006-12-11 14:40:00,55.29,55.32,55.24,55.32,23400.0,48.8631,48.8896,48.8189,48.8896,23400.0
2006-12-11 14:50:00,55.32,55.39,55.27,55.3,33800.0,48.8896,48.9515,48.8454,48.872,33800.0
2006-12-11 15:00:00,55.3,55.33,55.27,55.28,27100.0,48.872,48.8985,48.8454,48.8543,27100.0
2006-12-11 15:10:00,55.28,55.49,55.26,55.47,64300.0,48.8543,49.0399,48.8366,49.0222,64300.0
2006-12-11 15:20:00,55.47,55.48,55.42,55.47,34400.0,49.0222,49.031,48.978,49.0222,34400.0
2006-12-11 15:30:00,55.48,55.51,55.39,55.4,50500.0,49.031,49.0575,48.9515,48.9603,50500.0
2006-12-11 15:40:00,55.41,55.49,55.28,55.33,39100.0,48.9692,49.0399,48.8543,48.8985,39100.0
2006-12-11 15:50:00,55.34,55.46,55.33,55.41,69100.0,48.9073,49.0134,48.8985,48.9692,69100.0
2006-12-12 09:30:00,55.32,55.7,55.29,55.49,42100.0,48.8896,49.2255,48.8631,49.0399,42100.0
2006-12-12 09:40:00,55.5,55.56,55.28,55.48,20800.0,49.0487,49.1017,48.8543,49.031,20800.0
2006-12-12 09:50:00,55.48,55.83,55.48,55.76,48000.0,49.031,49.3403,49.031,49.2785,48000.0
2006-12-12 10:00:00,55.75,55.97,55.7,55.85,58000.0,49.2696,49.4641,49.2255,49.358,58000.0
2006-12-12 10:10:00,55.85,56.12,55.85,56.12,74000.0,49.358,49.5966,49.358,49.5966,74000.0
2006-12-12 10:20:00,56.12,56.21,55.88,55.97,39600.0,49.5966,49.6762,49.3845,49.4641,39600.0
2006-12-12 10:30:00,55.97,56.1,55.88,55.92,49800.0,49.4641,49.579,49.3845,49.4199,49800.0
2006-12-12 10:40:00,55.9,56.03,55.84,55.95,72200.0,49.4022,49.5171,49.3492,49.4464,72200.0
2006-12-12 10:50:00,55.93,55.97,55.82,55.96,44300.0,49.4287,49.4641,49.3315,49.4552,44300.0
2006-12-12 11:00:00,55.93,55.97,55.88,55.91,36700.0,49.4287,49.4641,49.3845,49.411,36700.0
2006-12-12 11:10:00,55.91,56.04,55.89,55.98,35300.0,49.411,49.5259,49.3934,49.4729,35300.0
2006-12-12 11:20:00,55.98,56.16,55.97,56.16,29200.0,49.4729,49.632,49.4641,49.632,29200.0
2006-12-12 11:30:00,56.16,56.24,56.06,56.14,46600.0,49.632,49.7027,49.5436,49.6143,46600.0
2006-12-12 11:40:00,56.11,56.13,56.0,56.03,36300.0,49.5878,49.6055,49.4906,49.5171,36300.0
2006-12-12 11:50:00,56.03,56.05,55.86,55.86,16900.0,49.5171,49.5348,49.3669,49.3669,16900.0
2006-12-12 12:00:00,55.86,55.86,55.6,55.64,71200.0,49.3669,49.3669,49.1371,49.1724,71200.0
2006-12-12 12:10:00,55.63,55.64,55.37,55.4,54600.0,49.1636,49.1724,48.9338,48.9603,54600.0
2006-12-12 12:20:00,55.4,55.43,55.35,55.36,41200.0,48.9603,48.9868,48.9161,48.925,41200.0
2006-12-12 12:30:00,55.36,55.37,55.26,55.28,37100.0,48.925,48.9338,48.8366,48.8543,37100.0
2006-12-12 12:40:00,55.29,55.38,55.26,55.34,22600.0,48.8631,48.9427,48.8366,48.9073,22600.0
2006-12-12 12:50:00,55.33,55.35,55.17,55.19,34500.0,48.8985,48.9161,48.7571,48.7747,34500.0
2006-12-12 13:00:00,55.19,55.2,55.14,55.15,21500.0,48.7747,48.7836,48.7306,48.7394,21500.0
2006-12-12 13:10:00,55.15,55.19,55.12,55.13,24600.0,48.7394,48.7747,48.7129,48.7217,24600.0
2006-12-12 13:20:00,55.12,55.15,55.07,55.1,31900.0,48.7129,48.7394,48.6687,48.6952,31900.0
2006-12-12 13:30:00,55.1,55.14,55.03,55.06,56900.0,48.6952,48.7306,48.6333,48.6599,56900.0
2006-12-12 13:40:00,55.06,55.06,54.91,54.91,32900.0,48.6599,48.6599,48.5273,48.5273,32900.0
2006-12-12 13:50:00,54.91,55.05,54.91,55.04,28000.0,48.5273,48.651,48.5273,48.6422,28000.0
2006-12-12 14:00:00,55.06,55.12,55.02,55.02,26500.0,48.6599,48.7129,48.6245,48.6245,26500.0
2006-12-12 14:10:00,55.0,55.1,54.89,55.08,48400.0,48.6068,48.6952,48.5096,48.6775,48400.0
2006-12-12 14:20:00,55.09,55.28,55.05,55.22,45000.0,48.6864,48.8543,48.651,48.8013,45000.0
2006-12-12 14:30:00,55.22,55.38,55.1,55.13,77300.0,48.8013,48.9427,48.6952,48.7217,77300.0
2006-12-12 14:40:00,55.15,55.25,55.09,55.18,56800.0,48.7394,48.8278,48.6864,48.7659,56800.0
2006-12-12 14:50:00,55.17,55.45,55.13,55.45,47600.0,48.7571,49.0045,48.7217,49.0045,47600.0
2006-12-12 15:00:00,55.45,55.49,55.27,55.47,55900.0,49.0045,49.0399,48.8454,49.0222,55900.0
2006-12-12 15:10:00,55.46,55.58,55.3,55.3,58600.0,49.0134,49.1194,48.872,48.872,58600.0
2006-12-12 15:20:00,55.29,55.5,55.28,55.5,49200.0,48.8631,49.0487,48.8543,49.0487,49200.0
2006-12-12 15:30:00,55.5,55.5,55.38,55.44,59800.0,49.0487,49.0487,48.9427,48.9957,59800.0
2006-12-12 15:40:00,55.45,55.58,55.45,55.57,53500.0,49.0045,49.1194,49.0045,49.1106,53500.0
2006-12-12 15:50:00,55.58,55.58,55.33,55.43,96400.0,49.1194,49.1194,48.8985,48.9868,96400.0
2006-12-13 09:30:00,55.62,55.93,55.52,55.54,61700.0,49.1548,49.4287,49.0664,49.0841,61700.0
2006-12-13 09:40:00,55.55,55.79,55.5,55.57,71900.0,49.0929,49.305,49.0487,49.1106,71900.0
2006-12-13 09:50:00,55.55,55.61,55.41,55.56,46200.0,49.0929,49.1459,48.9692,49.1017,46200.0
2006-12-13 10:00:00,55.58,55.58,55.35,55.39,65400.0,49.1194,49.1194,48.9161,48.9515,65400.0
2006-12-13 10:10:00,55.39,55.42,55.16,55.18,37500.0,48.9515,48.978,48.7482,48.7659,37500.0
2006-12-13 10:20:00,55.18,55.33,55.07,55.28,36300.0,48.7659,48.8985,48.6687,48.8543,36300.0
2006-12-13 10:30:00,55.27,55.27,54.8,54.92,54900.0,48.8454,48.8454,48.4301,48.5361,54900.0
2006-12-13 10:40:00,54.96,55.11,54.92,54.97,39600.0,48.5715,48.704,48.5361,48.5803,39600.0
2006-12-13 10:50:00,55.0,55.11,54.92,54.93,47000.0,48.6068,48.704,48.5361,48.545,47000.0
2006-12-13 11:00:00,54.94,54.97,54.75,54.8,57100.0,48.5538,48.5803,48.3859,48.4301,57100.0
2006-12-13 11:10:00,54.8,54.8,54.58,54.74,74700.0,48.4301,48.4301,48.2356,48.377,74700.0
2006-12-13 11:20:00,54.75,54.94,54.74,54.94,26900.0,48.3859,48.5538,48.377,48.5538,26900.0
2006-12-13 11:30:00,54.95,54.99,54.52,54.81,99200.0,48.5626,48.598,48.1826,48.4389,99200.0
2006-12-13 11:40:00,54.79,54.88,54.66,54.84,40900.0,48.4212,48.5008,48.3063,48.4654,40900.0
2006-12-13 11:50:00,54.85,54.88,54.75,54.79,30000.0,48.4743,48.5008,48.3859,48.4212,30000.0
2006-12-13 12:00:00,54.8,54.84,54.68,54.75,39500.0,48.4301,48.4654,48.324,48.3859,39500.0
2006-12-13 12:10:00,54.74,54.82,54.65,54.67,44000.0,48.377,48.4477,48.2975,48.3152,44000.0
2006-12-13 12:20:00,54.67,54.69,54.39,54.52,70400.0,48.3152,48.3329,48.0677,48.1826,70400.0
2006-12-13 12:30:00,54.51,54.63,54.44,54.45,40100.0,48.1738,48.2798,48.1119,48.1208,40100.0
2006-12-13 12:40:00,54.45,54.58,54.45,54.5,23600.0,48.1208,48.2356,48.1208,48.1649,23600.0
2006-12-13 12:50:00,54.5,54.52,54.46,54.46,32500.0,48.1649,48.1826,48.1296,48.1296,32500.0
2006-12-13 13:00:00,54.47,54.54,54.47,54.53,30500.0,48.1384,48.2003,48.1384,48.1915,30500.0
2006-12-13 13:10:00,54.53,54.58,54.47,54.58,48700.0,48.1915,48.2356,48.1384,48.2356,48700.0
2006-12-13 13:20:00,54.58,54.65,54.56,54.59,29200.0,48.2356,48.2975,48.218,48.2445,29200.0
2006-12-13 13:30:00,54.59,54.67,54.5,54.52,28400.0,48.2445,48.3152,48.1649,48.1826,28400.0
2006-12-13 13:40:00,54.55,54.58,54.5,54.57,12300.0,48.2091,48.2356,48.1649,48.2268,12300.0
2006-12-13 13:50:00,54.55,54.57,54.41,54.54,34600.0,48.2091,48.2268,48.0854,48.2003,34600.0
2006-12-13 14:00:00,54.54,54.63,54.54,54.61,26500.0,48.2003,48.2798,48.2003,48.2622,26500.0
2006-12-13 14:10:00,54.62,54.63,54.55,54.55,17500.0,48.271,48.2798,48.2091,48.2091,17500.0
2006-12-13 14:20:00,54.55,54.66,54.55,54.56,18400.0,48.2091,48.3063,48.2091,48.218,18400.0
2006-12-13 14:30:00,54.56,54.61,54.45,54.6,34700.0,48.218,48.2622,48.1208,48.2533,34700.0
2006-12-13 14:40:00,54.59,54.66,54.58,54.63,26400.0,48.2445,48.3063,48.2356,48.2798,26400.0
2006-12-13 14:50:00,54.65,54.65,54.54,54.55,17700.0,48.2975,48.2975,48.2003,48.2091,17700.0
2006-12-13 15:00:00,54.54,54.66,54.53,54.66,29800.0,48.2003,48.3063,48.1915,48.3063,29800.0
2006-12-13 15:10:00,54.66,54.68,54.53,54.61,24700.0,48.3063,48.324,48.1915,48.2622,24700.0
2006-12-13 15:20:00,54.6,54.62,54.5,54.51,39900.0,48.2533,48.271,48.1649,48.1738,39900.0
2006-12-13 15:30:00,54.54,54.66,54.51,54.54,34400.0,48.2003,48.3063,48.1738,48.2003,34400.0
2006-12-13 15:40:00,54.55,54.55,54.3,54.37,91900.0,48.2091,48.2091,47.9882,48.0501,91900.0
2006-12-13 15:50:00,54.38,54.48,54.35,54.44,73400.0,48.0589,48.1473,48.0324,48.1119,73400.0
2006-12-14 09:30:00,55.01,55.75,54.77,55.67,184900.0,48.6157,49.2696,48.4036,49.1989,184900.0
2006-12-14 09:40:00,55.66,55.72,55.35,55.65,208700.0,49.1901,49.2431,48.9161,49.1813,208700.0
2006-12-14 09:50:00,55.65,56.06,55.65,56.04,205700.0,49.1813,49.5436,49.1813,49.5259,205700.0
2006-12-14 10:00:00,56.05,56.15,55.87,56.0,95400.0,49.5348,49.6232,49.3757,49.4906,95400.0
2006-12-14 10:10:00,56.0,56.0,55.68,55.91,95800.0,49.4906,49.4906,49.2078,49.411,95800.0
2006-12-14 10:20:00,55.87,55.92,55.77,55.8,67400.0,49.3757,49.4199,49.2873,49.3138,67400.0
2006-12-14 10:30:00,55.8,55.81,55.59,55.75,57500.0,49.3138,49.3227,49.1282,49.2696,57500.0
2006-12-14 10:40:00,55.71,55.78,55.62,55.65,40800.0,49.2343,49.2962,49.1548,49.1813,40800.0
2006-12-14 10:50:00,55.66,55.67,55.52,55.57,48100.0,49.1901,49.1989,49.0664,49.1106,48100.0
2006-12-14 11:00:00,55.57,55.75,55.52,55.6,51000.0,49.1106,49.2696,49.0664,49.1371,51000.0
2006-12-14 11:10:00,55.6,55.64,55.54,55.55,15800.0,49.1371,49.1724,49.0841,49.0929,15800.0
2006-12-14 11:20:00,55.55,55.62,55.5,55.5,40700.0,49.0929,49.1548,49.0487,49.0487,40700.0
2006-12-14 11:30:00,55.52,55.7,55.5,55.62,46900.0,49.0664,49.2255,49.0487,49.1548,46900.0
2006-12-14 11:40:00,55.61,55.61,55.5,55.55,76200.0,49.1459,49.1459,49.0487,49.0929,76200.0
2006-12-14 11:50:00,55.56,55.56,55.45,55.46,76400.0,49.1017,49.1017,49.0045,49.0134,76400.0
2006-12-14 12:00:00,55.46,55.56,55.46,55.48,45200.0,49.0134,49.1017,49.0134,49.031,45200.0
2006-12-14 12:10:00,55.48,55.5,55.37,55.38,29400.0,49.031,49.0487,48.9338,48.9427,29400.0
2006-12-14 12:20:00,55.35,55.48,55.35,55.42,42200.0,48.9161,49.031,48.9161,48.978,42200.0
2006-12-14 12:30:00,55.42,55.53,55.39,55.53,34200.0,48.978,49.0752,48.9515,49.0752,34200.0
2006-12-14 12:40:00,55.54,55.54,55.45,55.51,33100.0,49.0841,49.0841,49.0045,49.0575,33100.0
2006-12-14 12:50:00,55.52,55.54,55.48,55.51,29100.0,49.0664,49.0841,49.031,49.0575,29100.0
2006-12-14 13:00:00,55.51,55.54,55.47,55.49,22300.0,49.0575,49.0841,49.0222,49.0399,22300.0
2006-12-14 13:10:00,55.5,55.55,55.38,55.41,40100.0,49.0487,49.0929,48.9427,48.9692,40100.0
2006-12-14 13:20:00,55.41,55.48,55.38,55.42,46000.0,48.9692,49.031,48.9427,48.978,46000.0
2006-12-14 13:30:00,55.42,55.54,55.41,55.41,22700.0,48.978,49.0841,48.9692,48.9692,22700.0
2006-12-14 13:40:00,55.42,55.49,55.4,55.44,24900.0,48.978,49.0399,48.9603,48.9957,24900.0
2006-12-14 13:50:00,55.44,55.5,55.37,55.37,21900.0,48.9957,49.0487,48.9338,48.9338,21900.0
2006-12-14 14:00:00,55.39,55.4,55.32,55.34,28300.0,48.9515,48.9603,48.8896,48.9073,28300.0
2006-12-14 14:10:00,55.34,55.36,55.32,55.35,41100.0,48.9073,48.925,48.8896,48.9161,41100.0
2006-12-14 14:20:00,55.35,55.36,55.27,55.28,14900.0,48.9161,48.925,48.8454,48.8543,14900.0
2006-12-14 14:30:00,55.27,55.37,55.14,55.36,42200.0,48.8454,48.9338,48.7306,48.925,42200.0
2006-12-14 14:40:00,55.36,55.36,55.23,55.29,32500.0,48.925,48.925,48.8101,48.8631,32500.0
2006-12-14 14:50:00,55.28,55.36,55.26,55.36,24200.0,48.8543,48.925,48.8366,48.925,24200.0
2006-12-14 15:00:00,55.37,55.46,55.28,55.39,47700.0,48.9338,49.0134,48.8543,48.9515,47700.0
2006-12-14 15:10:00,55.4,55.46,55.31,55.34,43900.0,48.9603,49.0134,48.8808,48.9073,43900.0
2006-12-14 15:20:00,55.35,55.37,55.22,55.35,39400.0,48.9161,48.9338,48.8013,48.9161,39400.0
2006-12-14 15:30:00,55.35,55.42,55.3,55.33,51100.0,48.9161,48.978,48.872,48.8985,51100.0
2006-12-14 15:40:00,55.32,55.45,55.32,55.4,63500.0,48.8896,49.0045,48.8896,48.9603,63500.0
2006-12-14 15:50:00,55.4,55.42,55.29,55.34,54900.0,48.9603,48.978,48.8631,48.9073,54900.0
2006-12-15 09:30:00,55.3,55.36,55.1,55.31,218000.0,48.872,48.925,48.6952,48.8808,218000.0
2006-12-15 09:40:00,55.29,55.35,55.23,55.3,35800.0,48.8631,48.9161,48.8101,48.872,35800.0
2006-12-15 09:50:00,55.27,55.6,55.25,55.4,35300.0,48.8454,49.1371,48.8278,48.9603,35300.0
2006-12-15 10:00:00,55.37,55.53,55.34,55.47,28500.0,48.9338,49.0752,48.9073,49.0222,28500.0
2006-12-15 10:10:00,55.47,55.49,55.42,55.45,11900.0,49.0222,49.0399,48.978,49.0045,11900.0
2006-12-15 10:20:00,55.43,55.43,55.35,55.36,25400.0,48.9868,48.9868,48.9161,48.925,25400.0
2006-12-15 10:30:00,55.33,55.38,55.3,55.35,23000.0,48.8985,48.9427,48.872,48.9161,23000.0
2006-12-15 10:40:00,55.36,55.4,55.26,55.33,25000.0,48.925,48.9603,48.8366,48.8985,25000.0
2006-12-15 10:50:00,55.33,55.39,55.3,55.35,20300.0,48.8985,48.9515,48.872,48.9161,20300.0
2006-12-15 11:00:00,55.34,55.42,55.28,55.34,55600.0,48.9073,48.978,48.8543,48.9073,55600.0
2006-12-15 11:10:00,55.34,55.42,55.28,55.34,65600.0,48.9073,48.978,48.8543,48.9073,65600.0
2006-12-15 11:20:00,55.31,55.35,55.28,55.28,21200.0,48.8808,48.9161,48.8543,48.8543,21200.0
2006-12-15 11:30:00,55.28,55.3,55.26,55.26,30400.0,48.8543,48.872,48.8366,48.8366,30400.0
2006-12-15 11:40:00,55.27,55.3,55.15,55.16,57100.0,48.8454,48.872,48.7394,48.7482,57100.0
2006-12-15 11:50:00,55.16,55.16,55.0,55.14,33800.0,48.7482,48.7482,48.6068,48.7306,33800.0
2006-12-15 12:00:00,55.12,55.21,55.09,55.19,14500.0,48.7129,48.7924,48.6864,48.7747,14500.0
2006-12-15 12:10:00,55.19,55.31,55.19,55.3,9100.0,48.7747,48.8808,48.7747,48.872,9100.0
2006-12-15 12:20:00,55.31,55.33,55.22,55.23,22000.0,48.8808,48.8985,48.8013,48.8101,22000.0
2006-12-15 12:30:00,55.2,55.28,55.12,55.22,25300.0,48.7836,48.8543,48.7129,48.8013,25300.0
2006-12-15 12:40:00,55.22,55.27,55.12,55.22,18100.0,48.8013,48.8454,48.7129,48.8013,18100.0
2006-12-15 12:50:00,55.21,55.23,55.15,55.15,15000.0,48.7924,48.8101,48.7394,48.7394,15000.0
2006-12-15 13:00:00,55.16,55.2,55.13,55.16,10300.0,48.7482,48.7836,48.7217,48.7482,10300.0
2006-12-15 13:10:00,55.16,55.23,55.11,55.23,13900.0,48.7482,48.8101,48.704,48.8101,13900.0
2006-12-15 13:20:00,55.22,55.23,55.13,55.14,28800.0,48.8013,48.8101,48.7217,48.7306,28800.0
2006-12-15 13:30:00,55.14,55.17,55.1,55.15,17800.0,48.7306,48.7571,48.6952,48.7394,17800.0
2006-12-15 13:40:00,55.17,55.23,55.11,55.19,25200.0,48.7571,48.8101,48.704,48.7747,25200.0
2006-12-15 13:50:00,55.22,55.23,55.14,55.16,44400.0,48.8013,48.8101,48.7306,48.7482,44400.0
2006-12-15 14:00:00,55.16,55.34,55.16,55.33,20000.0,48.7482,48.9073,48.7482,48.8985,20000.0
2006-12-15 14:10:00,55.33,55.33,55.15,55.21,15200.0,48.8985,48.8985,48.7394,48.7924,15200.0
2006-12-15 14:20:00,55.21,55.31,55.19,55.26,20200.0,48.7924,48.8808,48.7747,48.8366,20200.0
2006-12-15 14:30:00,55.26,55.3,55.2,55.24,38300.0,48.8366,48.872,48.7836,48.8189,38300.0
2006-12-15 14:40:00,55.23,55.29,55.11,55.17,51600.0,48.8101,48.8631,48.704,48.7571,51600.0
2006-12-15 14:50:00,55.17,55.2,55.11,55.14,12200.0,48.7571,48.7836,48.704,48.7306,12200.0
2006-12-15 15:00:00,55.14,55.14,55.11,55.11,16000.0,48.7306,48.7306,48.704,48.704,16000.0
2006-12-15 15:10:00,55.12,55.17,55.1,55.14,20600.0,48.7129,48.7571,48.6952,48.7306,20600.0
2006-12-15 15:20:00,55.15,55.17,55.09,55.1,28400.0,48.7394,48.7571,48.6864,48.6952,28400.0
2006-12-15 15:30:00,55.11,55.12,55.02,55.02,34200.0,48.704,48.7129,48.6245,48.6245,34200.0
2006-12-15 15:40:00,55.02,55.08,54.99,55.03,54700.0,48.6245,48.6775,48.598,48.6333,54700.0
2006-12-15 15:50:00,55.03,55.12,55.03,55.11,67400.0,48.6333,48.7129,48.6333,48.704,67400.0
2006-12-18 09:30:00,55.09,55.09,54.89,54.92,55100.0,48.6864,48.6864,48.5096,48.5361,55100.0
2006-12-18 09:40:00,54.92,55.0,54.76,54.83,55200.0,48.5361,48.6068,48.3947,48.4566,55200.0
2006-12-18 09:50:00,54.83,54.99,54.77,54.78,59200.0,48.4566,48.598,48.4036,48.4124,59200.0
2006-12-18 10:00:00,54.81,54.95,54.8,54.82,28400.0,48.4389,48.5626,48.4301,48.4477,28400.0
2006-12-18 10:10:00,54.84,54.86,54.77,54.81,32000.0,48.4654,48.4831,48.4036,48.4389,32000.0
2006-12-18 10:20:00,54.8,54.89,54.8,54.81,32500.0,48.4301,48.5096,48.4301,48.4389,32500.0
2006-12-18 10:30:00,54.86,54.9,54.75,54.88,21600.0,48.4831,48.5185,48.3859,48.5008,21600.0
2006-12-18 10:40:00,54.9,55.02,54.82,54.82,33600.0,48.5185,48.6245,48.4477,48.4477,33600.0
2006-12-18 10:50:00,54.83,54.87,54.8,54.82,24800.0,48.4566,48.4919,48.4301,48.4477,24800.0
2006-12-18 11:00:00,54.82,54.85,54.75,54.82,27800.0,48.4477,48.4743,48.3859,48.4477,27800.0
2006-12-18 11:10:00,54.82,54.85,54.79,54.83,11200.0,48.4477,48.4743,48.4212,48.4566,11200.0
2006-12-18 11:20:00,54.84,54.9,54.8,54.83,26700.0,48.4654,48.5185,48.4301,48.4566,26700.0
2006-12-18 11:30:00,54.83,54.9,54.8,54.83,38700.0,48.4566,48.5185,48.4301,48.4566,38700.0
2006-12-18 11:40:00,54.81,54.81,54.62,54.74,22800.0,48.4389,48.4389,48.271,48.377,22800.0
2006-12-18 11:50:00,54.75,54.85,54.75,54.8,14900.0,48.3859,48.4743,48.3859,48.4301,14900.0
2006-12-18 12:00:00,54.81,54.83,54.6,54.6,14700.0,48.4389,48.4566,48.2533,48.2533,14700.0
2006-12-18 12:10:00,54.58,54.7,54.53,54.6,15200.0,48.2356,48.3417,48.1915,48.2533,15200.0
2006-12-18 12:20:00,54.6,54.65,54.58,54.61,7500.0,48.2533,48.2975,48.2356,48.2622,7500.0
2006-12-18 12:30:00,54.61,54.69,54.55,54.55,17600.0,48.2622,48.3329,48.2091,48.2091,17600.0
2006-12-18 12:40:00,54.55,54.58,54.54,54.55,16800.0,48.2091,48.2356,48.2003,48.2091,16800.0
2006-12-18 12:50:00,54.56,54.58,54.5,54.5,20100.0,48.218,48.2356,48.1649,48.1649,20100.0
2006-12-18 13:00:00,54.49,54.56,54.44,54.5,25500.0,48.1561,48.218,48.1119,48.1649,25500.0
2006-12-18 13:10:00,54.5,54.55,54.47,54.54,18700.0,48.1649,48.2091,48.1384,48.2003,18700.0
2006-12-18 13:20:00,54.55,54.55,54.45,54.48,16800.0,48.2091,48.2091,48.1208,48.1473,16800.0
2006-12-18 13:30:00,54.48,54.55,54.47,54.51,17200.0,48.1473,48.2091,48.1384,48.1738,17200.0
2006-12-18 13:40:00,54.5,54.55,54.49,54.51,15200.0,48.1649,48.2091,48.1561,48.1738,15200.0
2006-12-18 13:50:00,54.5,54.52,54.44,54.46,16600.0,48.1649,48.1826,48.1119,48.1296,16600.0
2006-12-18 14:00:00,54.46,54.49,54.44,54.46,7400.0,48.1296,48.1561,48.1119,48.1296,7400.0
2006-12-18 14:10:00,54.45,54.48,54.43,54.46,7100.0,48.1208,48.1473,48.1031,48.1296,7100.0
2006-12-18 14:20:00,54.46,54.47,54.41,54.47,10400.0,48.1296,48.1384,48.0854,48.1384,10400.0
2006-12-18 14:30:00,54.44,54.5,54.41,54.49,22300.0,48.1119,48.1649,48.0854,48.1561,22300.0
2006-12-18 14:40:00,54.5,54.5,54.41,54.41,23400.0,48.1649,48.1649,48.0854,48.0854,23400.0
2006-12-18 14:50:00,54.4,54.49,54.31,54.37,28500.0,48.0766,48.1561,47.997,48.0501,28500.0
2006-12-18 15:00:00,54.36,54.4,54.3,54.39,21300.0,48.0412,48.0766,47.9882,48.0677,21300.0
2006-12-18 15:10:00,54.38,54.41,54.38,54.4,19100.0,48.0589,48.0854,48.0589,48.0766,19100.0
2006-12-18 15:20:00,54.4,54.51,54.39,54.49,30400.0,48.0766,48.1738,48.0677,48.1561,30400.0
2006-12-18 15:30:00,54.49,54.52,54.43,54.46,40500.0,48.1561,48.1826,48.1031,48.1296,40500.0
2006-12-18 15:40:00,54.45,54.48,54.38,54.42,39200.0,48.1208,48.1473,48.0589,48.0942,39200.0
2006-12-18 15:50:00,54.42,54.6,54.36,54.6,74100.0,48.0942,48.2533,48.0412,48.2533,74100.0
2006-12-19 09:30:00,55.11,55.53,54.04,54.19,35800.0,48.704,49.0752,47.7584,47.891,35800.0
2006-12-19 09:40:00,54.16,54.3,54.06,54.26,27700.0,47.8645,47.9882,47.7761,47.9528,27700.0
2006-12-19 09:50:00,54.26,54.4,54.26,54.35,22500.0,47.9528,48.0766,47.9528,48.0324,22500.0
2006-12-19 10:00:00,54.35,54.45,54.24,54.44,57500.0,48.0324,48.1208,47.9352,48.1119,57500.0
2006-12-19 10:10:00,54.45,54.79,54.42,54.47,24400.0,48.1208,48.4212,48.0942,48.1384,24400.0
2006-12-19 10:20:00,54.47,54.47,54.25,54.32,17900.0,48.1384,48.1384,47.944,48.0059,17900.0
2006-12-19 10:30:00,54.32,54.43,54.23,54.3,18500.0,48.0059,48.1031,47.9263,47.9882,18500.0
2006-12-19 10:40:00,54.29,54.45,54.23,54.41,22900.0,47.9794,48.1208,47.9263,48.0854,22900.0
2006-12-19 10:50:00,54.4,54.78,54.37,54.51,67000.0,48.0766,48.4124,48.0501,48.1738,67000.0
2006-12-19 11:00:00,54.51,54.6,54.41,54.43,44700.0,48.1738,48.2533,48.0854,48.1031,44700.0
2006-12-19 11:10:00,54.43,54.51,54.35,54.35,26000.0,48.1031,48.1738,48.0324,48.0324,26000.0
2006-12-19 11:20:00,54.31,54.38,54.24,54.38,29700.0,47.997,48.0589,47.9352,48.0589,29700.0
2006-12-19 11:30:00,54.39,54.5,54.38,54.38,21500.0,48.0677,48.1649,48.0589,48.0589,21500.0
2006-12-19 11:40:00,54.38,54.5,54.38,54.5,14100.0,48.0589,48.1649,48.0589,48.1649,14100.0
2006-12-19 11:50:00,54.5,54.52,54.4,54.52,33200.0,48.1649,48.1826,48.0766,48.1826,33200.0
2006-12-19 12:00:00,54.53,54.55,54.45,54.5,29900.0,48.1915,48.2091,48.1208,48.1649,29900.0
2006-12-19 12:10:00,54.52,54.75,54.52,54.7,54400.0,48.1826,48.3859,48.1826,48.3417,54400.0
2006-12-19 12:20:00,54.7,54.75,54.68,54.73,50400.0,48.3417,48.3859,48.324,48.3682,50400.0
2006-12-19 12:30:00,54.73,54.75,54.58,54.6,45000.0,48.3682,48.3859,48.2356,48.2533,45000.0
2006-12-19 12:40:00,54.56,54.68,54.51,54.63,20600.0,48.218,48.324,48.1738,48.2798,20600.0
2006-12-19 12:50:00,54.63,54.73,54.44,54.52,35300.0,48.2798,48.3682,48.1119,48.1826,35300.0
2006-12-19 13:00:00,54.54,54.62,54.45,54.45,23900.0,48.2003,48.271,48.1208,48.1208,23900.0
2006-12-19 13:10:00,54.42,54.68,54.34,54.57,35100.0,48.0942,48.324,48.0235,48.2268,35100.0
2006-12-19 13:20:00,54.55,54.72,54.53,54.66,36600.0,48.2091,48.3594,48.1915,48.3063,36600.0
2006-12-19 13:30:00,54.64,54.83,54.64,54.81,43700.0,48.2887,48.4566,48.2887,48.4389,43700.0
2006-12-19 13:40:00,54.81,54.93,54.81,54.85,23900.0,48.4389,48.545,48.4389,48.4743,23900.0
2006-12-19 13:50:00,54.85,54.97,54.85,54.94,20600.0,48.4743,48.5803,48.4743,48.5538,20600.0
2006-12-19 14:00:00,54.94,55.16,54.94,55.08,40600.0,48.5538,48.7482,48.5538,48.6775,40600.0
2006-12-19 14:10:00,55.11,55.2,55.06,55.18,21300.0,48.704,48.7836,48.6599,48.7659,21300.0
2006-12-19 14:20:00,55.18,55.25,55.1,55.23,37900.0,48.7659,48.8278,48.6952,48.8101,37900.0
2006-12-19 14:30:00,55.23,55.32,55.19,55.32,35700.0,48.8101,48.8896,48.7747,48.8896,35700.0
2006-12-19 14:40:00,55.33,55.44,55.33,55.44,36000.0,48.8985,48.9957,48.8985,48.9957,36000.0
2006-12-19 14:50:00,55.43,55.63,55.43,55.54,51600.0,48.9868,49.1636,48.9868,49.0841,51600.0
2006-12-19 15:00:00,55.52,55.7,55.51,55.69,52300.0,49.0664,49.2255,49.0575,49.2166,52300.0
2006-12-19 15:10:00,55.68,55.73,55.56,55.58,41500.0,49.2078,49.252,49.1017,49.1194,41500.0
2006-12-19 15:20:00,55.58,55.64,55.52,55.6,43300.0,49.1194,49.1724,49.0664,49.1371,43300.0
2006-12-19 15:30:00,55.61,55.68,55.47,55.55,64100.0,49.1459,49.2078,49.0222,49.0929,64100.0
2006-12-19 15:40:00,55.55,55.58,55.42,55.43,55300.0,49.0929,49.1194,48.978,48.9868,55300.0
2006-12-19 15:50:00,55.44,55.44,55.28,55.39,100100.0,48.9957,48.9957,48.8543,48.9515,100100.0
2006-12-20 09:30:00,55.61,55.61,55.24,55.31,53500.0,49.1459,49.1459,48.8189,48.8808,53500.0
2006-12-20 09:40:00,55.26,55.38,55.13,55.26,30200.0,48.8366,48.9427,48.7217,48.8366,30200.0
2006-12-20 09:50:00,55.27,55.74,55.25,55.69,56300.0,48.8454,49.2608,48.8278,49.2166,56300.0
2006-12-20 10:00:00,55.7,56.1,55.64,56.05,74600.0,49.2255,49.579,49.1724,49.5348,74600.0
2006-12-20 10:10:00,56.05,56.23,56.02,56.17,93400.0,49.5348,49.6939,49.5083,49.6408,93400.0
2006-12-20 10:20:00,56.17,56.26,56.17,56.25,76200.0,49.6408,49.7204,49.6408,49.7115,76200.0
2006-12-20 10:30:00,56.24,56.26,55.95,55.99,88800.0,49.7027,49.7204,49.4464,49.4817,88800.0
2006-12-20 10:40:00,55.97,56.03,55.85,56.01,65800.0,49.4641,49.5171,49.358,49.4994,65800.0
2006-12-20 10:50:00,56.01,56.01,55.65,55.74,39800.0,49.4994,49.4994,49.1813,49.2608,39800.0
2006-12-20 11:00:00,55.73,55.75,55.57,55.73,83300.0,49.252,49.2696,49.1106,49.252,83300.0
2006-12-20 11:10:00,55.72,55.78,55.67,55.78,49900.0,49.2431,49.2962,49.1989,49.2962,49900.0
2006-12-20 11:20:00,55.78,55.88,55.76,55.81,58400.0,49.2962,49.3845,49.2785,49.3227,58400.0
2006-12-20 11:30:00,55.81,55.81,55.65,55.66,34800.0,49.3227,49.3227,49.1813,49.1901,34800.0
2006-12-20 11:40:00,55.63,55.71,55.51,55.53,27000.0,49.1636,49.2343,49.0575,49.0752,27000.0
2006-12-20 11:50:00,55.51,55.7,55.49,55.7,24400.0,49.0575,49.2255,49.0399,49.2255,24400.0
2006-12-20 12:00:00,55.74,55.84,55.74,55.78,22300.0,49.2608,49.3492,49.2608,49.2962,22300.0
2006-12-20 12:10:00,55.79,55.81,55.77,55.79,12300.0,49.305,49.3227,49.2873,49.305,12300.0
2006-12-20 12:20:00,55.77,55.8,55.68,55.73,14600.0,49.2873,49.3138,49.2078,49.252,14600.0
2006-12-20 12:30:00,55.74,55.76,55.63,55.66,13600.0,49.2608,49.2785,49.1636,49.1901,13600.0
2006-12-20 12:40:00,55.65,55.66,55.62,55.65,13400.0,49.1813,49.1901,49.1548,49.1813,13400.0
2006-12-20 12:50:00,55.63,55.65,55.33,55.55,56000.0,49.1636,49.1813,48.8985,49.0929,56000.0
2006-12-20 13:00:00,55.54,55.65,55.53,55.57,27300.0,49.0841,49.1813,49.0752,49.1106,27300.0
2006-12-20 13:10:00,55.56,55.56,55.33,55.45,42400.0,49.1017,49.1017,48.8985,49.0045,42400.0
2006-12-20 13:20:00,55.45,55.45,55.28,55.41,24300.0,49.0045,49.0045,48.8543,48.9692,24300.0
2006-12-20 13:30:00,55.41,55.44,55.31,55.4,37000.0,48.9692,48.9957,48.8808,48.9603,37000.0
2006-12-20 13:40:00,55.4,55.56,55.38,55.54,20000.0,48.9603,49.1017,48.9427,49.0841,20000.0
2006-12-20 13:50:00,55.54,55.55,55.43,55.5,26100.0,49.0841,49.0929,48.9868,49.0487,26100.0
2006-12-20 14:00:00,55.49,55.5,55.36,55.36,38100.0,49.0399,49.0487,48.925,48.925,38100.0
2006-12-20 14:10:00,55.37,55.45,55.31,55.38,37000.0,48.9338,49.0045,48.8808,48.9427,37000.0
2006-12-20 14:20:00,55.37,55.45,55.36,55.37,24000.0,48.9338,49.0045,48.925,48.9338,24000.0
2006-12-20 14:30:00,55.37,55.37,55.18,55.18,55700.0,48.9338,48.9338,48.7659,48.7659,55700.0
2006-12-20 14:40:00,55.18,55.2,55.11,55.2,38900.0,48.7659,48.7836,48.704,48.7836,38900.0
2006-12-20 14:50:00,55.17,55.25,55.14,55.14,25900.0,48.7571,48.8278,48.7306,48.7306,25900.0
2006-12-20 15:00:00,55.13,55.17,55.01,55.05,63400.0,48.7217,48.7571,48.6157,48.651,63400.0
2006-12-20 15:10:00,55.06,55.1,55.0,55.05,50300.0,48.6599,48.6952,48.6068,48.651,50300.0
2006-12-20 15:20:00,55.04,55.08,54.98,55.03,52300.0,48.6422,48.6775,48.5892,48.6333,52300.0
2006-12-20 15:30:00,55.02,55.02,54.93,55.0,59600.0,48.6245,48.6245,48.545,48.6068,59600.0
2006-12-20 15:40:00,55.0,55.1,54.97,55.03,65100.0,48.6068,48.6952,48.5803,48.6333,65100.0
2006-12-20 15:50:00,55.04,55.15,55.0,55.06,78200.0,48.6422,48.7394,48.6068,48.6599,78200.0
2006-12-21 09:30:00,55.19,55.71,55.13,55.56,42900.0,48.7747,49.2343,48.7217,49.1017,42900.0
2006-12-21 09:40:00,55.55,55.6,55.32,55.36,23500.0,49.0929,49.1371,48.8896,48.925,23500.0
2006-12-21 09:50:00,55.34,55.5,55.28,55.37,31800.0,48.9073,49.0487,48.8543,48.9338,31800.0
2006-12-21 10:00:00,55.35,55.55,55.31,55.55,24400.0,48.9161,49.0929,48.8808,49.0929,24400.0
2006-12-21 10:10:00,55.55,55.57,55.14,55.3,39100.0,49.0929,49.1106,48.7306,48.872,39100.0
2006-12-21 10:20:00,55.32,55.4,55.29,55.38,17400.0,48.8896,48.9603,48.8631,48.9427,17400.0
2006-12-21 10:30:00,55.36,55.46,55.31,55.38,23600.0,48.925,49.0134,48.8808,48.9427,23600.0
2006-12-21 10:40:00,55.38,55.38,55.3,55.31,11500.0,48.9427,48.9427,48.872,48.8808,11500.0
2006-12-21 10:50:00,55.31,55.35,55.15,55.31,23900.0,48.8808,48.9161,48.7394,48.8808,23900.0
2006-12-21 11:00:00,55.3,55.46,55.29,55.39,37300.0,48.872,49.0134,48.8631,48.9515,37300.0
2006-12-21 11:10:00,55.39,55.4,55.27,55.29,15200.0,48.9515,48.9603,48.8454,48.8631,15200.0
2006-12-21 11:20:00,55.3,55.4,55.24,55.24,20300.0,48.872,48.9603,48.8189,48.8189,20300.0
2006-12-21 11:30:00,55.24,55.34,55.22,55.33,21500.0,48.8189,48.9073,48.8013,48.8985,21500.0
2006-12-21 11:40:00,55.33,55.36,55.24,55.3,29600.0,48.8985,48.925,48.8189,48.872,29600.0
2006-12-21 11:50:00,55.34,55.38,55.29,55.31,9400.0,48.9073,48.9427,48.8631,48.8808,9400.0
2006-12-21 12:00:00,55.31,55.34,55.22,55.32,19000.0,48.8808,48.9073,48.8013,48.8896,19000.0
2006-12-21 12:10:00,55.32,55.34,55.05,55.05,21000.0,48.8896,48.9073,48.651,48.651,21000.0
2006-12-21 12:20:00,55.08,55.17,55.02,55.14,46700.0,48.6775,48.7571,48.6245,48.7306,46700.0
2006-12-21 12:30:00,55.16,55.19,55.04,55.06,15200.0,48.7482,48.7747,48.6422,48.6599,15200.0
2006-12-21 12:40:00,55.06,55.1,55.03,55.1,15900.0,48.6599,48.6952,48.6333,48.6952,15900.0
2006-12-21 12:50:00,55.12,55.23,55.05,55.07,13500.0,48.7129,48.8101,48.651,48.6687,13500.0
2006-12-21 13:00:00,55.07,55.22,55.05,55.18,31900.0,48.6687,48.8013,48.651,48.7659,31900.0
2006-12-21 13:10:00,55.21,55.32,55.19,55.26,27300.0,48.7924,48.8896,48.7747,48.8366,27300.0
2006-12-21 13:20:00,55.26,55.38,55.25,55.31,15200.0,48.8366,48.9427,48.8278,48.8808,15200.0
2006-12-21 13:30:00,55.32,55.46,55.32,55.39,40600.0,48.8896,49.0134,48.8896,48.9515,40600.0
2006-12-21 13:40:00,55.37,55.39,55.29,55.34,6200.0,48.9338,48.9515,48.8631,48.9073,6200.0
2006-12-21 13:50:00,55.34,55.39,55.18,55.21,19700.0,48.9073,48.9515,48.7659,48.7924,19700.0
2006-12-21 14:00:00,55.2,55.39,55.2,55.3,27100.0,48.7836,48.9515,48.7836,48.872,27100.0
2006-12-21 14:10:00,55.3,55.35,55.24,55.26,14700.0,48.872,48.9161,48.8189,48.8366,14700.0
2006-12-21 14:20:00,55.26,55.38,55.22,55.31,16300.0,48.8366,48.9427,48.8013,48.8808,16300.0
2006-12-21 14:30:00,55.31,55.32,55.25,55.28,14800.0,48.8808,48.8896,48.8278,48.8543,14800.0
2006-12-21 14:40:00,55.29,55.32,55.27,55.31,16400.0,48.8631,48.8896,48.8454,48.8808,16400.0
2006-12-21 14:50:00,55.31,55.31,55.25,55.28,19700.0,48.8808,48.8808,48.8278,48.8543,19700.0
2006-12-21 15:00:00,55.29,55.37,55.29,55.37,19400.0,48.8631,48.9338,48.8631,48.9338,19400.0
2006-12-21 15:10:00,55.35,55.38,55.24,55.25,19300.0,48.9161,48.9427,48.8189,48.8278,19300.0
2006-12-21 15:20:00,55.25,55.3,55.17,55.19,22400.0,48.8278,48.872,48.7571,48.7747,22400.0
2006-12-21 15:30:00,55.22,55.35,55.21,55.27,31800.0,48.8013,48.9161,48.7924,48.8454,31800.0
2006-12-21 15:40:00,55.29,55.33,55.24,55.25,46500.0,48.8631,48.8985,48.8189,48.8278,46500.0
2006-12-21 15:50:00,55.25,55.29,55.21,55.28,43400.0,48.8278,48.8631,48.7924,48.8543,43400.0
2006-12-22 09:30:00,55.39,55.51,55.03,55.03,63900.0,48.9515,49.0575,48.6333,48.6333,63900.0
2006-12-22 09:40:00,55.03,55.03,54.62,54.71,34100.0,48.6333,48.6333,48.271,48.3505,34100.0
2006-12-22 09:50:00,54.73,54.93,54.71,54.8,21500.0,48.3682,48.545,48.3505,48.4301,21500.0
2006-12-22 10:00:00,54.82,54.86,54.69,54.85,16500.0,48.4477,48.4831,48.3329,48.4743,16500.0
2006-12-22 10:10:00,54.88,54.94,54.83,54.91,7300.0,48.5008,48.5538,48.4566,48.5273,7300.0
2006-12-22 10:20:00,54.94,55.14,54.94,55.14,14200.0,48.5538,48.7306,48.5538,48.7306,14200.0
2006-12-22 10:30:00,55.14,55.17,55.1,55.17,11700.0,48.7306,48.7571,48.6952,48.7571,11700.0
2006-12-22 10:40:00,55.15,55.17,54.96,55.05,12700.0,48.7394,48.7571,48.5715,48.651,12700.0
2006-12-22 10:50:00,55.06,55.08,54.99,55.0,5200.0,48.6599,48.6775,48.598,48.6068,5200.0
2006-12-22 11:00:00,55.03,55.04,54.89,54.91,8200.0,48.6333,48.6422,48.5096,48.5273,8200.0
2006-12-22 11:10:00,54.91,54.91,54.8,54.85,10900.0,48.5273,48.5273,48.4301,48.4743,10900.0
2006-12-22 11:20:00,54.86,54.86,54.7,54.72,27400.0,48.4831,48.4831,48.3417,48.3594,27400.0
2006-12-22 11:30:00,54.74,54.89,54.74,54.82,18100.0,48.377,48.5096,48.377,48.4477,18100.0
2006-12-22 11:40:00,54.81,54.97,54.8,54.93,19300.0,48.4389,48.5803,48.4301,48.545,19300.0
2006-12-22 11:50:00,54.93,55.04,54.93,55.0,18100.0,48.545,48.6422,48.545,48.6068,18100.0
2006-12-22 12:00:00,55.0,55.08,54.95,55.0,26600.0,48.6068,48.6775,48.5626,48.6068,26600.0
2006-12-22 12:10:00,55.02,55.02,54.9,54.95,13500.0,48.6245,48.6245,48.5185,48.5626,13500.0
2006-12-22 12:20:00,54.95,55.0,54.95,54.99,12400.0,48.5626,48.6068,48.5626,48.598,12400.0
2006-12-22 12:30:00,54.97,55.07,54.96,55.07,26800.0,48.5803,48.6687,48.5715,48.6687,26800.0
2006-12-22 12:40:00,55.06,55.21,55.04,55.19,21200.0,48.6599,48.7924,48.6422,48.7747,21200.0
2006-12-22 12:50:00,55.2,55.22,54.98,55.0,15200.0,48.7836,48.8013,48.5892,48.6068,15200.0
2006-12-22 13:00:00,54.97,55.01,54.97,55.0,9500.0,48.5803,48.6157,48.5803,48.6068,9500.0
2006-12-22 13:10:00,55.0,55.08,54.98,55.05,17900.0,48.6068,48.6775,48.5892,48.651,17900.0
2006-12-22 13:20:00,55.02,55.07,54.95,54.99,17800.0,48.6245,48.6687,48.5626,48.598,17800.0
2006-12-22 13:30:00,55.01,55.08,54.98,55.01,22600.0,48.6157,48.6775,48.5892,48.6157,22600.0
2006-12-22 13:40:00,55.02,55.07,54.96,55.03,13700.0,48.6245,48.6687,48.5715,48.6333,13700.0
2006-12-22 13:50:00,55.03,55.08,54.97,55.04,14500.0,48.6333,48.6775,48.5803,48.6422,14500.0
2006-12-22 14:00:00,55.06,55.17,55.03,55.17,8300.0,48.6599,48.7571,48.6333,48.7571,8300.0
2006-12-22 14:10:00,55.15,55.18,55.07,55.07,11300.0,48.7394,48.7659,48.6687,48.6687,11300.0
2006-12-22 14:20:00,55.07,55.18,54.97,54.99,13600.0,48.6687,48.7659,48.5803,48.598,13600.0
2006-12-22 14:30:00,54.99,55.18,54.98,55.15,55800.0,48.598,48.7659,48.5892,48.7394,55800.0
2006-12-22 14:40:00,55.15,55.2,55.1,55.2,11500.0,48.7394,48.7836,48.6952,48.7836,11500.0
2006-12-22 14:50:00,55.17,55.29,55.17,55.26,14200.0,48.7571,48.8631,48.7571,48.8366,14200.0
2006-12-22 15:00:00,55.24,55.3,55.22,55.29,13200.0,48.8189,48.872,48.8013,48.8631,13200.0
2006-12-22 15:10:00,55.28,55.31,55.24,55.3,19100.0,48.8543,48.8808,48.8189,48.872,19100.0
2006-12-22 15:20:00,55.29,55.31,55.17,55.2,24900.0,48.8631,48.8808,48.7571,48.7836,24900.0
2006-12-22 15:30:00,55.19,55.29,55.17,55.26,19000.0,48.7747,48.8631,48.7571,48.8366,19000.0
2006-12-22 15:40:00,55.26,55.37,55.25,55.32,21800.0,48.8366,48.9338,48.8278,48.8896,21800.0
2006-12-22 15:50:00,55.3,55.31,55.17,55.25,34300.0,48.872,48.8808,48.7571,48.8278,34300.0
2006-12-26 09:30:00,55.1,55.17,54.84,54.98,15400.0,48.6952,48.7571,48.4654,48.5892,15400.0
2006-12-26 09:40:00,54.92,55.2,54.75,55.07,16900.0,48.5361,48.7836,48.3859,48.6687,16900.0
2006-12-26 09:50:00,55.12,55.45,55.07,55.35,19500.0,48.7129,49.0045,48.6687,48.9161,19500.0
2006-12-26 10:00:00,55.3,55.34,55.18,55.18,7800.0,48.872,48.9073,48.7659,48.7659,7800.0
2006-12-26 10:10:00,55.17,55.36,55.17,55.25,10400.0,48.7571,48.925,48.7571,48.8278,10400.0
2006-12-26 10:20:00,55.27,55.27,55.17,55.19,6900.0,48.8454,48.8454,48.7571,48.7747,6900.0
2006-12-26 10:30:00,55.18,55.25,55.18,55.22,16000.0,48.7659,48.8278,48.7659,48.8013,16000.0
2006-12-26 10:40:00,55.25,55.27,55.2,55.26,5500.0,48.8278,48.8454,48.7836,48.8366,5500.0
2006-12-26 10:50:00,55.26,55.26,55.22,55.24,4900.0,48.8366,48.8366,48.8013,48.8189,4900.0
2006-12-26 11:00:00,55.22,55.27,55.22,55.25,13400.0,48.8013,48.8454,48.8013,48.8278,13400.0
2006-12-26 11:10:00,55.27,55.27,55.2,55.25,11400.0,48.8454,48.8454,48.7836,48.8278,11400.0
2006-12-26 11:20:00,55.25,55.31,55.23,55.3,15000.0,48.8278,48.8808,48.8101,48.872,15000.0
2006-12-26 11:30:00,55.3,55.33,55.24,55.29,19900.0,48.872,48.8985,48.8189,48.8631,19900.0
2006-12-26 11:40:00,55.31,55.31,55.24,55.25,5700.0,48.8808,48.8808,48.8189,48.8278,5700.0
2006-12-26 11:50:00,55.25,55.27,55.2,55.25,11000.0,48.8278,48.8454,48.7836,48.8278,11000.0
2006-12-26 12:00:00,55.23,55.25,55.17,55.17,9500.0,48.8101,48.8278,48.7571,48.7571,9500.0
2006-12-26 12:10:00,55.17,55.18,55.05,55.05,11100.0,48.7571,48.7659,48.651,48.651,11100.0
2006-12-26 12:20:00,55.05,55.1,55.05,55.07,8900.0,48.651,48.6952,48.651,48.6687,8900.0
2006-12-26 12:30:00,55.06,55.07,55.03,55.04,5900.0,48.6599,48.6687,48.6333,48.6422,5900.0
2006-12-26 12:40:00,55.03,55.06,55.0,55.04,7400.0,48.6333,48.6599,48.6068,48.6422,7400.0
2006-12-26 12:50:00,55.03,55.07,55.03,55.07,5500.0,48.6333,48.6687,48.6333,48.6687,5500.0
2006-12-26 13:00:00,55.06,55.1,55.05,55.07,4300.0,48.6599,48.6952,48.651,48.6687,4300.0
2006-12-26 13:10:00,55.07,55.14,55.07,55.13,9700.0,48.6687,48.7306,48.6687,48.7217,9700.0
2006-12-26 13:20:00,55.13,55.15,55.09,55.1,3300.0,48.7217,48.7394,48.6864,48.6952,3300.0
2006-12-26 13:30:00,55.1,55.11,55.1,55.1,5200.0,48.6952,48.704,48.6952,48.6952,5200.0
2006-12-26 13:40:00,55.1,55.21,55.1,55.19,6100.0,48.6952,48.7924,48.6952,48.7747,6100.0
2006-12-26 13:50:00,55.19,55.21,55.12,55.15,3200.0,48.7747,48.7924,48.7129,48.7394,3200.0
2006-12-26 14:00:00,55.15,55.17,55.06,55.1,10700.0,48.7394,48.7571,48.6599,48.6952,10700.0
2006-12-26 14:10:00,55.1,55.17,55.1,55.14,5200.0,48.6952,48.7571,48.6952,48.7306,5200.0
2006-12-26 14:20:00,55.13,55.16,55.12,55.15,6700.0,48.7217,48.7482,48.7129,48.7394,6700.0
2006-12-26 14:30:00,55.15,55.18,55.15,55.17,4300.0,48.7394,48.7659,48.7394,48.7571,4300.0
2006-12-26 14:40:00,55.18,55.28,55.15,55.27,14900.0,48.7659,48.8543,48.7394,48.8454,14900.0
2006-12-26 14:50:00,55.25,55.27,55.13,55.15,11400.0,48.8278,48.8454,48.7217,48.7394,11400.0
2006-12-26 15:00:00,55.15,55.18,55.15,55.17,5100.0,48.7394,48.7659,48.7394,48.7571,5100.0
2006-12-26 15:10:00,55.15,55.16,55.14,55.16,6800.0,48.7394,48.7482,48.7306,48.7482,6800.0
2006-12-26 15:20:00,55.17,55.21,55.17,55.18,5800.0,48.7571,48.7924,48.7571,48.7659,5800.0
2006-12-26 15:30:00,55.19,55.23,55.14,55.22,19200.0,48.7747,48.8101,48.7306,48.8013,19200.0
2006-12-26 15:40:00,55.22,55.24,55.15,55.2,22800.0,48.8013,48.8189,48.7394,48.7836,22800.0
2006-12-26 15:50:00,55.2,55.25,55.17,55.24,36500.0,48.7836,48.8278,48.7571,48.8189,36500.0
2006-12-27 09:30:00,55.13,55.44,55.12,55.37,29200.0,48.7217,48.9957,48.7129,48.9338,29200.0
2006-12-27 09:40:00,55.38,55.46,55.18,55.25,32500.0,48.9427,49.0134,48.7659,48.8278,32500.0
2006-12-27 09:50:00,55.25,55.44,55.08,55.12,32200.0,48.8278,48.9957,48.6775,48.7129,32200.0
2006-12-27 10:00:00,55.13,55.37,55.13,55.35,22400.0,48.7217,48.9338,48.7217,48.9161,22400.0
2006-12-27 10:10:00,55.34,55.48,55.34,55.4,42300.0,48.9073,49.031,48.9073,48.9603,42300.0
2006-12-27 10:20:00,55.4,55.45,55.28,55.45,24100.0,48.9603,49.0045,48.8543,49.0045,24100.0
2006-12-27 10:30:00,55.48,55.51,55.36,55.36,29100.0,49.031,49.0575,48.925,48.925,29100.0
2006-12-27 10:40:00,55.36,55.43,55.3,55.4,15800.0,48.925,48.9868,48.872,48.9603,15800.0
2006-12-27 10:50:00,55.39,55.47,55.39,55.4,13400.0,48.9515,49.0222,48.9515,48.9603,13400.0
2006-12-27 11:00:00,55.4,55.55,55.4,55.45,23000.0,48.9603,49.0929,48.9603,49.0045,23000.0
2006-12-27 11:10:00,55.45,55.58,55.42,55.51,24800.0,49.0045,49.1194,48.978,49.0575,24800.0
2006-12-27 11:20:00,55.52,55.55,55.46,55.51,24800.0,49.0664,49.0929,49.0134,49.0575,24800.0
2006-12-27 11:30:00,55.51,55.52,55.46,55.51,20800.0,49.0575,49.0664,49.0134,49.0575,20800.0
2006-12-27 11:40:00,55.52,55.55,55.45,55.45,14400.0,49.0664,49.0929,49.0045,49.0045,14400.0
2006-12-27 11:50:00,55.45,55.5,55.39,55.5,44300.0,49.0045,49.0487,48.9515,49.0487,44300.0
2006-12-27 12:00:00,55.5,55.5,55.47,55.48,26800.0,49.0487,49.0487,49.0222,49.031,26800.0
2006-12-27 12:10:00,55.48,55.49,55.44,55.46,13500.0,49.031,49.0399,48.9957,49.0134,13500.0
2006-12-27 12:20:00,55.46,55.5,55.45,55.49,12800.0,49.0134,49.0487,49.0045,49.0399,12800.0
2006-12-27 12:30:00,55.48,55.49,55.34,55.36,25200.0,49.031,49.0399,48.9073,48.925,25200.0
2006-12-27 12:40:00,55.36,55.39,55.31,55.31,12300.0,48.925,48.9515,48.8808,48.8808,12300.0
2006-12-27 12:50:00,55.29,55.3,55.13,55.13,25700.0,48.8631,48.872,48.7217,48.7217,25700.0
2006-12-27 13:00:00,55.14,55.14,55.05,55.07,20100.0,48.7306,48.7306,48.651,48.6687,20100.0
2006-12-27 13:10:00,55.04,55.18,55.04,55.17,15500.0,48.6422,48.7659,48.6422,48.7571,15500.0
2006-12-27 13:20:00,55.17,55.31,55.15,55.31,16900.0,48.7571,48.8808,48.7394,48.8808,16900.0
2006-12-27 13:30:00,55.29,55.35,55.28,55.3,20700.0,48.8631,48.9161,48.8543,48.872,20700.0
2006-12-27 13:40:00,55.31,55.34,55.29,55.3,17000.0,48.8808,48.9073,48.8631,48.872,17000.0
2006-12-27 13:50:00,55.3,55.32,55.27,55.31,17700.0,48.872,48.8896,48.8454,48.8808,17700.0
2006-12-27 14:00:00,55.3,55.39,55.3,55.38,19700.0,48.872,48.9515,48.872,48.9427,19700.0
2006-12-27 14:10:00,55.39,55.43,55.28,55.35,37500.0,48.9515,48.9868,48.8543,48.9161,37500.0
2006-12-27 14:20:00,55.37,55.4,55.26,55.28,19600.0,48.9338,48.9603,48.8366,48.8543,19600.0
2006-12-27 14:30:00,55.29,55.34,55.15,55.16,29200.0,48.8631,48.9073,48.7394,48.7482,29200.0
2006-12-27 14:40:00,55.16,55.22,55.11,55.21,46200.0,48.7482,48.8013,48.704,48.7924,46200.0
2006-12-27 14:50:00,55.21,55.21,55.14,55.2,63100.0,48.7924,48.7924,48.7306,48.7836,63100.0
2006-12-27 15:00:00,55.2,55.45,55.19,55.42,54400.0,48.7836,49.0045,48.7747,48.978,54400.0
2006-12-27 15:10:00,55.42,55.48,55.35,55.38,41600.0,48.978,49.031,48.9161,48.9427,41600.0
2006-12-27 15:20:00,55.37,55.45,55.36,55.37,22700.0,48.9338,49.0045,48.925,48.9338,22700.0
2006-12-27 15:30:00,55.37,55.5,55.36,55.5,35200.0,48.9338,49.0487,48.925,49.0487,35200.0
2006-12-27 15:40:00,55.51,55.58,55.47,55.54,51000.0,49.0575,49.1194,49.0222,49.0841,51000.0
2006-12-27 15:50:00,55.53,55.6,55.46,55.59,95900.0,49.0752,49.1371,49.0134,49.1282,95900.0
2006-12-28 09:30:00,55.2,55.42,55.05,55.2,46700.0,48.7836,48.978,48.651,48.7836,46700.0
2006-12-28 09:40:00,55.23,55.25,55.12,55.13,27600.0,48.8101,48.8278,48.7129,48.7217,27600.0
2006-12-28 09:50:00,55.14,55.33,55.13,55.31,30700.0,48.7306,48.8985,48.7217,48.8808,30700.0
2006-12-28 10:00:00,55.3,55.4,55.21,55.37,25700.0,48.872,48.9603,48.7924,48.9338,25700.0
2006-12-28 10:10:00,55.37,55.45,55.35,55.4,20800.0,48.9338,49.0045,48.9161,48.9603,20800.0
2006-12-28 10:20:00,55.41,55.49,55.35,55.49,20700.0,48.9692,49.0399,48.9161,49.0399,20700.0
2006-12-28 10:30:00,55.45,55.46,55.35,55.4,10700.0,49.0045,49.0134,48.9161,48.9603,10700.0
2006-12-28 10:40:00,55.39,55.44,55.35,55.35,15900.0,48.9515,48.9957,48.9161,48.9161,15900.0
2006-12-28 10:50:00,55.35,55.44,55.35,55.4,23200.0,48.9161,48.9957,48.9161,48.9603,23200.0
2006-12-28 11:00:00,55.38,55.42,55.35,55.4,16400.0,48.9427,48.978,48.9161,48.9603,16400.0
2006-12-28 11:10:00,55.4,55.41,55.37,55.38,8800.0,48.9603,48.9692,48.9338,48.9427,8800.0
2006-12-28 11:20:00,55.38,55.44,55.36,55.4,11800.0,48.9427,48.9957,48.925,48.9603,11800.0
2006-12-28 11:30:00,55.4,55.45,55.37,55.45,14000.0,48.9603,49.0045,48.9338,49.0045,14000.0
2006-12-28 11:40:00,55.43,55.46,55.35,55.36,19600.0,48.9868,49.0134,48.9161,48.925,19600.0
2006-12-28 11:50:00,55.37,55.43,55.35,55.4,44900.0,48.9338,48.9868,48.9161,48.9603,44900.0
2006-12-28 12:00:00,55.4,55.44,55.39,55.39,22100.0,48.9603,48.9957,48.9515,48.9515,22100.0
2006-12-28 12:10:00,55.39,55.46,55.38,55.45,21800.0,48.9515,49.0134,48.9427,49.0045,21800.0
2006-12-28 12:20:00,55.45,55.45,55.38,55.41,13700.0,49.0045,49.0045,48.9427,48.9692,13700.0
2006-12-28 12:30:00,55.41,55.43,55.32,55.32,19300.0,48.9692,48.9868,48.8896,48.8896,19300.0
2006-12-28 12:40:00,55.32,55.34,55.28,55.28,36100.0,48.8896,48.9073,48.8543,48.8543,36100.0
2006-12-28 12:50:00,55.28,55.39,55.26,55.37,59800.0,48.8543,48.9515,48.8366,48.9338,59800.0
2006-12-28 13:00:00,55.39,55.39,55.28,55.34,36500.0,48.9515,48.9515,48.8543,48.9073,36500.0
2006-12-28 13:10:00,55.34,55.36,55.26,55.26,22600.0,48.9073,48.925,48.8366,48.8366,22600.0
2006-12-28 13:20:00,55.26,55.3,55.24,55.3,19600.0,48.8366,48.872,48.8189,48.872,19600.0
2006-12-28 13:30:00,55.3,55.37,55.27,55.3,22600.0,48.872,48.9338,48.8454,48.872,22600.0
2006-12-28 13:40:00,55.31,55.31,55.23,55.26,20800.0,48.8808,48.8808,48.8101,48.8366,20800.0
2006-12-28 13:50:00,55.25,55.27,55.24,55.25,9200.0,48.8278,48.8454,48.8189,48.8278,9200.0
2006-12-28 14:00:00,55.25,55.29,55.25,55.27,16800.0,48.8278,48.8631,48.8278,48.8454,16800.0
2006-12-28 14:10:00,55.28,55.44,55.26,55.36,20200.0,48.8543,48.9957,48.8366,48.925,20200.0
2006-12-28 14:20:00,55.36,55.36,55.3,55.3,25900.0,48.925,48.925,48.872,48.872,25900.0
2006-12-28 14:30:00,55.32,55.34,55.29,55.31,16100.0,48.8896,48.9073,48.8631,48.8808,16100.0
2006-12-28 14:40:00,55.31,55.37,55.3,55.36,17500.0,48.8808,48.9338,48.872,48.925,17500.0
2006-12-28 14:50:00,55.37,55.4,55.33,55.35,15800.0,48.9338,48.9603,48.8985,48.9161,15800.0
2006-12-28 15:00:00,55.35,55.39,55.3,55.33,30500.0,48.9161,48.9515,48.872,48.8985,30500.0
2006-12-28 15:10:00,55.32,55.35,55.31,55.34,21000.0,48.8896,48.9161,48.8808,48.9073,21000.0
2006-12-28 15:20:00,55.34,55.35,55.27,55.27,25400.0,48.9073,48.9161,48.8454,48.8454,25400.0
2006-12-28 15:30:00,55.26,55.31,55.25,55.29,21400.0,48.8366,48.8808,48.8278,48.8631,21400.0
2006-12-28 15:40:00,55.29,55.33,55.28,55.28,27100.0,48.8631,48.8985,48.8543,48.8543,27100.0
2006-12-28 15:50:00,55.27,55.35,55.26,55.3,74700.0,48.8454,48.9161,48.8366,48.872,74700.0
2006-12-29 09:30:00,55.12,55.44,55.12,55.34,15500.0,48.7129,48.9957,48.7129,48.9073,15500.0
2006-12-29 09:40:00,55.31,55.46,55.21,55.32,40400.0,48.8808,49.0134,48.7924,48.8896,40400.0
2006-12-29 09:50:00,55.3,55.46,55.28,55.31,53000.0,48.872,49.0134,48.8543,48.8808,53000.0
2006-12-29 10:00:00,55.29,55.49,55.29,55.46,15700.0,48.8631,49.0399,48.8631,49.0134,15700.0
2006-12-29 10:10:00,55.46,55.5,55.38,55.43,16800.0,49.0134,49.0487,48.9427,48.9868,16800.0
2006-12-29 10:20:00,55.45,55.45,55.39,55.4,6700.0,49.0045,49.0045,48.9515,48.9603,6700.0
2006-12-29 10:30:00,55.41,55.52,55.4,55.48,33100.0,48.9692,49.0664,48.9603,49.031,33100.0
2006-12-29 10:40:00,55.49,55.5,55.36,55.45,22200.0,49.0399,49.0487,48.925,49.0045,22200.0
2006-12-29 10:50:00,55.49,55.5,55.46,55.48,10700.0,49.0399,49.0487,49.0134,49.031,10700.0
2006-12-29 11:00:00,55.48,55.64,55.47,55.6,22300.0,49.031,49.1724,49.0222,49.1371,22300.0
2006-12-29 11:10:00,55.6,55.6,55.46,55.5,37100.0,49.1371,49.1371,49.0134,49.0487,37100.0
2006-12-29 11:20:00,55.49,55.61,55.42,55.42,15500.0,49.0399,49.1459,48.978,48.978,15500.0
2006-12-29 11:30:00,55.44,55.55,55.44,55.55,7500.0,48.9957,49.0929,48.9957,49.0929,7500.0
2006-12-29 11:40:00,55.57,55.57,55.37,55.47,26200.0,49.1106,49.1106,48.9338,49.0222,26200.0
2006-12-29 11:50:00,55.46,55.46,55.42,55.43,7700.0,49.0134,49.0134,48.978,48.9868,7700.0
2006-12-29 12:00:00,55.43,55.47,55.43,55.45,6700.0,48.9868,49.0222,48.9868,49.0045,6700.0
2006-12-29 12:10:00,55.46,55.52,55.43,55.44,16800.0,49.0134,49.0664,48.9868,48.9957,16800.0
2006-12-29 12:20:00,55.46,55.48,55.3,55.33,23300.0,49.0134,49.031,48.872,48.8985,23300.0
2006-12-29 12:30:00,55.33,55.38,55.32,55.36,13200.0,48.8985,48.9427,48.8896,48.925,13200.0
2006-12-29 12:40:00,55.36,55.45,55.33,55.4,22800.0,48.925,49.0045,48.8985,48.9603,22800.0
2006-12-29 12:50:00,55.37,55.45,55.33,55.33,16700.0,48.9338,49.0045,48.8985,48.8985,16700.0
2006-12-29 13:00:00,55.36,55.5,55.35,55.42,14600.0,48.925,49.0487,48.9161,48.978,14600.0
2006-12-29 13:10:00,55.42,55.48,55.42,55.48,5300.0,48.978,49.031,48.978,49.031,5300.0
2006-12-29 13:20:00,55.46,55.46,55.37,55.41,13800.0,49.0134,49.0134,48.9338,48.9692,13800.0
2006-12-29 13:30:00,55.4,55.44,55.35,55.42,11500.0,48.9603,48.9957,48.9161,48.978,11500.0
2006-12-29 13:40:00,55.43,55.49,55.43,55.43,8900.0,48.9868,49.0399,48.9868,48.9868,8900.0
2006-12-29 13:50:00,55.42,55.48,55.42,55.48,5100.0,48.978,49.031,48.978,49.031,5100.0
2006-12-29 14:00:00,55.47,55.49,55.45,55.45,9500.0,49.0222,49.0399,49.0045,49.0045,9500.0
2006-12-29 14:10:00,55.45,55.51,55.45,55.46,15400.0,49.0045,49.0575,49.0045,49.0134,15400.0
2006-12-29 14:20:00,55.46,55.5,55.42,55.44,13800.0,49.0134,49.0487,48.978,48.9957,13800.0
2006-12-29 14:30:00,55.42,55.44,55.39,55.43,12600.0,48.978,48.9957,48.9515,48.9868,12600.0
2006-12-29 14:40:00,55.43,55.46,55.42,55.44,15600.0,48.9868,49.0134,48.978,48.9957,15600.0
2006-12-29 14:50:00,55.44,55.48,55.42,55.48,12900.0,48.9957,49.031,48.978,49.031,12900.0
2006-12-29 15:00:00,55.48,55.49,55.45,55.45,9000.0,49.031,49.0399,49.0045,49.0045,9000.0
2006-12-29 15:10:00,55.45,55.46,55.42,55.45,28200.0,49.0045,49.0134,48.978,49.0045,28200.0
2006-12-29 15:20:00,55.43,55.46,55.16,55.19,62100.0,48.9868,49.0134,48.7482,48.7747,62100.0
2006-12-29 15:30:00,55.19,55.33,55.17,55.18,45000.0,48.7747,48.8985,48.7571,48.7659,45000.0
2006-12-29 15:40:00,55.19,55.39,55.18,55.38,58700.0,48.7747,48.9515,48.7659,48.9427,58700.0
2006-12-29 15:50:00,55.36,55.41,55.22,55.22,44400.0,48.925,48.9692,48.8013,48.8013,44400.0
2007-01-03 09:30:00,55.46,56.17,55.46,56.15,82200.0,49.0134,49.6408,49.0134,49.6232,82200.0
2007-01-03 09:40:00,56.15,56.37,56.13,56.16,126200.0,49.6232,49.8176,49.6055,49.632,126200.0
2007-01-03 09:50:00,56.15,56.4,56.15,56.25,59700.0,49.6232,49.8441,49.6232,49.7115,59700.0
2007-01-03 10:00:00,56.25,56.43,56.24,56.3,85900.0,49.7115,49.8706,49.7027,49.7557,85900.0
2007-01-03 10:10:00,56.29,56.55,56.26,56.52,72900.0,49.7469,49.9767,49.7204,49.9501,72900.0
2007-01-03 10:20:00,56.52,56.68,56.48,56.49,56900.0,49.9501,50.0915,49.9148,49.9236,56900.0
2007-01-03 10:30:00,56.47,56.48,56.39,56.4,35700.0,49.906,49.9148,49.8353,49.8441,35700.0
2007-01-03 10:40:00,56.4,56.41,55.58,55.61,212900.0,49.8441,49.8529,49.1194,49.1459,212900.0
2007-01-03 10:50:00,55.62,56.0,55.56,55.85,118700.0,49.1548,49.4906,49.1017,49.358,118700.0
2007-01-03 11:00:00,55.84,56.1,55.84,56.09,56300.0,49.3492,49.579,49.3492,49.5701,56300.0
2007-01-03 11:10:00,56.05,56.05,55.89,56.0,37900.0,49.5348,49.5348,49.3934,49.4906,37900.0
2007-01-03 11:20:00,56.02,56.07,55.98,55.99,38100.0,49.5083,49.5525,49.4729,49.4817,38100.0
2007-01-03 11:30:00,56.0,56.08,55.99,56.08,33400.0,49.4906,49.5613,49.4817,49.5613,33400.0
2007-01-03 11:40:00,56.07,56.2,55.94,55.94,60000.0,49.5525,49.6673,49.4376,49.4376,60000.0
2007-01-03 11:50:00,55.95,56.0,55.94,55.96,22000.0,49.4464,49.4906,49.4376,49.4552,22000.0
2007-01-03 12:00:00,55.94,55.94,55.83,55.83,45000.0,49.4376,49.4376,49.3403,49.3403,45000.0
2007-01-03 12:10:00,55.83,56.0,55.83,56.0,66500.0,49.3403,49.4906,49.3403,49.4906,66500.0
2007-01-03 12:20:00,55.98,56.01,55.98,55.99,43300.0,49.4729,49.4994,49.4729,49.4817,43300.0
2007-01-03 12:30:00,56.0,56.01,55.91,55.97,68500.0,49.4906,49.4994,49.411,49.4641,68500.0
2007-01-03 12:40:00,55.97,56.0,55.96,55.98,26100.0,49.4641,49.4906,49.4552,49.4729,26100.0
2007-01-03 12:50:00,55.98,56.0,55.84,55.92,29000.0,49.4729,49.4906,49.3492,49.4199,29000.0
2007-01-03 13:00:00,55.94,56.0,55.9,55.91,21100.0,49.4376,49.4906,49.4022,49.411,21100.0
2007-01-03 13:10:00,55.91,55.95,55.72,55.72,23200.0,49.411,49.4464,49.2431,49.2431,23200.0
2007-01-03 13:20:00,55.72,55.91,55.72,55.8,40500.0,49.2431,49.411,49.2431,49.3138,40500.0
2007-01-03 13:30:00,55.78,55.84,55.78,55.8,26900.0,49.2962,49.3492,49.2962,49.3138,26900.0
2007-01-03 13:40:00,55.8,55.84,55.75,55.76,28500.0,49.3138,49.3492,49.2696,49.2785,28500.0
2007-01-03 13:50:00,55.75,55.76,55.66,55.66,56600.0,49.2696,49.2785,49.1901,49.1901,56600.0
2007-01-03 14:00:00,55.66,55.78,55.65,55.72,52200.0,49.1901,49.2962,49.1813,49.2431,52200.0
2007-01-03 14:10:00,55.73,55.73,55.48,55.5,78900.0,49.252,49.252,49.031,49.0487,78900.0
2007-01-03 14:20:00,55.5,55.58,55.4,55.45,55900.0,49.0487,49.1194,48.9603,49.0045,55900.0
2007-01-03 14:30:00,55.46,55.85,55.46,55.66,85600.0,49.0134,49.358,49.0134,49.1901,85600.0
2007-01-03 14:40:00,55.66,55.68,55.46,55.57,37200.0,49.1901,49.2078,49.0134,49.1106,37200.0
2007-01-03 14:50:00,55.57,55.63,55.49,55.51,90300.0,49.1106,49.1636,49.0399,49.0575,90300.0
2007-01-03 15:00:00,55.51,55.63,55.49,55.59,66200.0,49.0575,49.1636,49.0399,49.1282,66200.0
2007-01-03 15:10:00,55.59,55.75,55.59,55.7,53200.0,49.1282,49.2696,49.1282,49.2255,53200.0
2007-01-03 15:20:00,55.67,55.86,55.67,55.72,47500.0,49.1989,49.3669,49.1989,49.2431,47500.0
2007-01-03 15:30:00,55.71,55.86,55.67,55.85,49900.0,49.2343,49.3669,49.1989,49.358,49900.0
2007-01-03 15:40:00,55.85,55.95,55.85,55.91,89900.0,49.358,49.4464,49.358,49.411,89900.0
2007-01-03 15:50:00,55.93,56.01,55.9,55.99,100300.0,49.4287,49.4994,49.4022,49.4817,100300.0
2007-01-04 09:30:00,55.83,55.89,55.7,55.73,64800.0,49.3403,49.3934,49.2255,49.252,64800.0
2007-01-04 09:40:00,55.73,55.74,55.42,55.43,73200.0,49.252,49.2608,48.978,48.9868,73200.0
2007-01-04 09:50:00,55.43,55.52,55.19,55.24,85900.0,48.9868,49.0664,48.7747,48.8189,85900.0
2007-01-04 10:00:00,55.25,55.45,55.0,55.02,103200.0,48.8278,49.0045,48.6068,48.6245,103200.0
2007-01-04 10:10:00,55.03,55.03,54.74,54.9,61100.0,48.6333,48.6333,48.377,48.5185,61100.0
2007-01-04 10:20:00,54.88,54.89,54.49,54.51,80300.0,48.5008,48.5096,48.1561,48.1738,80300.0
2007-01-04 10:30:00,54.51,54.91,54.51,54.76,104600.0,48.1738,48.5273,48.1738,48.3947,104600.0
2007-01-04 10:40:00,54.76,54.9,54.76,54.81,94200.0,48.3947,48.5185,48.3947,48.4389,94200.0
2007-01-04 10:50:00,54.81,54.95,54.69,54.8,75200.0,48.4389,48.5626,48.3329,48.4301,75200.0
2007-01-04 11:00:00,54.8,54.93,54.78,54.93,68900.0,48.4301,48.545,48.4124,48.545,68900.0
2007-01-04 11:10:00,54.93,55.05,54.93,55.04,41900.0,48.545,48.651,48.545,48.6422,41900.0
2007-01-04 11:20:00,55.04,55.14,55.04,55.13,54600.0,48.6422,48.7306,48.6422,48.7217,54600.0
2007-01-04 11:30:00,55.13,55.32,55.13,55.31,39000.0,48.7217,48.8896,48.7217,48.8808,39000.0
2007-01-04 11:40:00,55.31,55.5,55.3,55.35,74600.0,48.8808,49.0487,48.872,48.9161,74600.0
2007-01-04 11:50:00,55.35,55.39,55.27,55.3,70600.0,48.9161,48.9515,48.8454,48.872,70600.0
2007-01-04 12:00:00,55.3,55.35,55.2,55.23,49100.0,48.872,48.9161,48.7836,48.8101,49100.0
2007-01-04 12:10:00,55.23,55.23,55.13,55.2,38900.0,48.8101,48.8101,48.7217,48.7836,38900.0
2007-01-04 12:20:00,55.19,55.23,55.16,55.22,39800.0,48.7747,48.8101,48.7482,48.8013,39800.0
2007-01-04 12:30:00,55.24,55.3,55.19,55.3,41100.0,48.8189,48.872,48.7747,48.872,41100.0
2007-01-04 12:40:00,55.3,55.31,55.23,55.24,27100.0,48.872,48.8808,48.8101,48.8189,27100.0
2007-01-04 12:50:00,55.24,55.33,55.22,55.33,38900.0,48.8189,48.8985,48.8013,48.8985,38900.0
2007-01-04 13:00:00,55.33,55.43,55.25,55.39,43000.0,48.8985,48.9868,48.8278,48.9515,43000.0
2007-01-04 13:10:00,55.38,55.44,55.35,55.44,153200.0,48.9427,48.9957,48.9161,48.9957,153200.0
2007-01-04 13:20:00,55.44,55.45,55.29,55.45,58800.0,48.9957,49.0045,48.8631,49.0045,58800.0
2007-01-04 13:30:00,55.45,55.46,55.33,55.33,45000.0,49.0045,49.0134,48.8985,48.8985,45000.0
2007-01-04 13:40:00,55.34,55.36,55.27,55.27,20200.0,48.9073,48.925,48.8454,48.8454,20200.0
2007-01-04 13:50:00,55.29,55.29,55.22,55.27,33400.0,48.8631,48.8631,48.8013,48.8454,33400.0
2007-01-04 14:00:00,55.25,55.26,55.15,55.17,30900.0,48.8278,48.8366,48.7394,48.7571,30900.0
2007-01-04 14:10:00,55.17,55.22,55.03,55.22,26100.0,48.7571,48.8013,48.6333,48.8013,26100.0
2007-01-04 14:20:00,55.21,55.25,55.06,55.23,20100.0,48.7924,48.8278,48.6599,48.8101,20100.0
2007-01-04 14:30:00,55.23,55.33,55.21,55.25,37100.0,48.8101,48.8985,48.7924,48.8278,37100.0
2007-01-04 14:40:00,55.25,55.37,55.24,55.37,26900.0,48.8278,48.9338,48.8189,48.9338,26900.0
2007-01-04 14:50:00,55.37,55.4,55.33,55.36,37800.0,48.9338,48.9603,48.8985,48.925,37800.0
2007-01-04 15:00:00,55.36,55.4,55.36,55.39,29700.0,48.925,48.9603,48.925,48.9515,29700.0
2007-01-04 15:10:00,55.4,55.4,55.19,55.26,29400.0,48.9603,48.9603,48.7747,48.8366,29400.0
2007-01-04 15:20:00,55.26,55.37,55.26,55.32,33200.0,48.8366,48.9338,48.8366,48.8896,33200.0
2007-01-04 15:30:00,55.32,55.37,55.31,55.35,40100.0,48.8896,48.9338,48.8808,48.9161,40100.0
2007-01-04 15:40:00,55.35,55.36,55.31,55.34,80200.0,48.9161,48.925,48.8808,48.9073,80200.0
2007-01-04 15:50:00,55.33,55.35,55.28,55.3,91100.0,48.8985,48.9161,48.8543,48.872,91100.0
2007-01-05 09:30:00,54.5,54.54,53.46,54.45,361000.0,48.1649,48.2003,47.2458,48.1208,361000.0
2007-01-05 09:40:00,54.39,54.43,53.85,53.88,259100.0,48.0677,48.1031,47.5905,47.617,259100.0
2007-01-05 09:50:00,53.89,53.98,53.83,53.87,105600.0,47.6259,47.7054,47.5728,47.6082,105600.0
2007-01-05 10:00:00,53.86,53.96,53.76,53.77,173800.0,47.5993,47.6877,47.511,47.5198,173800.0
2007-01-05 10:10:00,53.76,53.95,53.76,53.95,172800.0,47.511,47.6789,47.511,47.6789,172800.0
2007-01-05 10:20:00,53.95,53.98,53.83,53.87,63400.0,47.6789,47.7054,47.5728,47.6082,63400.0
2007-01-05 10:30:00,53.87,53.9,53.77,53.78,50400.0,47.6082,47.6347,47.5198,47.5286,50400.0
2007-01-05 10:40:00,53.79,53.82,53.59,53.59,79500.0,47.5375,47.564,47.3607,47.3607,79500.0
2007-01-05 10:50:00,53.59,53.7,53.56,53.59,48400.0,47.3607,47.4579,47.3342,47.3607,48400.0
2007-01-05 11:00:00,53.59,53.59,53.11,53.25,143100.0,47.3607,47.3607,46.9365,47.0602,143100.0
2007-01-05 11:10:00,53.21,53.39,53.12,53.3,85100.0,47.0249,47.184,46.9454,47.1044,85100.0
2007-01-05 11:20:00,53.31,53.5,53.31,53.36,64800.0,47.1133,47.2812,47.1133,47.1575,64800.0
2007-01-05 11:30:00,53.36,53.45,53.32,53.37,58500.0,47.1575,47.237,47.1221,47.1663,58500.0
2007-01-05 11:40:00,53.37,53.55,53.26,53.55,72100.0,47.1663,47.3254,47.0691,47.3254,72100.0
2007-01-05 11:50:00,53.55,53.57,53.16,53.16,77000.0,47.3254,47.343,46.9807,46.9807,77000.0
2007-01-05 12:00:00,53.16,53.36,53.15,53.36,32200.0,46.9807,47.1575,46.9719,47.1575,32200.0
2007-01-05 12:10:00,53.36,53.42,53.36,53.39,49400.0,47.1575,47.2105,47.1575,47.184,49400.0
2007-01-05 12:20:00,53.39,53.39,53.24,53.28,67300.0,47.184,47.184,47.0514,47.0868,67300.0
2007-01-05 12:30:00,53.28,53.29,53.23,53.25,41400.0,47.0868,47.0956,47.0426,47.0602,41400.0
2007-01-05 12:40:00,53.26,53.28,53.04,53.05,50600.0,47.0691,47.0868,46.8747,46.8835,50600.0
2007-01-05 12:50:00,53.1,53.29,53.0,53.04,101600.0,46.9277,47.0956,46.8393,46.8747,101600.0
2007-01-05 13:00:00,53.05,53.1,52.93,53.01,86300.0,46.8835,46.9277,46.7774,46.8481,86300.0
2007-01-05 13:10:00,53.01,53.1,52.94,53.07,33000.0,46.8481,46.9277,46.7863,46.9012,33000.0
2007-01-05 13:20:00,53.07,53.25,53.04,53.22,58600.0,46.9012,47.0602,46.8747,47.0337,58600.0
2007-01-05 13:30:00,53.22,53.22,53.0,53.05,93500.0,47.0337,47.0337,46.8393,46.8835,93500.0
2007-01-05 13:40:00,53.04,53.05,52.83,52.94,41300.0,46.8747,46.8835,46.6891,46.7863,41300.0
2007-01-05 13:50:00,52.93,52.99,52.83,52.91,54300.0,46.7774,46.8305,46.6891,46.7598,54300.0
2007-01-05 14:00:00,52.91,52.94,52.78,52.82,61000.0,46.7598,46.7863,46.6449,46.6802,61000.0
2007-01-05 14:10:00,52.83,52.89,52.75,52.76,95400.0,46.6891,46.7421,46.6184,46.6272,95400.0
2007-01-05 14:20:00,52.76,52.77,52.65,52.69,109200.0,46.6272,46.636,46.53,46.5653,109200.0
2007-01-05 14:30:00,52.69,52.77,52.65,52.66,56000.0,46.5653,46.636,46.53,46.5388,56000.0
2007-01-05 14:40:00,52.66,52.69,52.6,52.63,50000.0,46.5388,46.5653,46.4858,46.5123,50000.0
2007-01-05 14:50:00,52.63,52.7,52.6,52.68,147700.0,46.5123,46.5742,46.4858,46.5565,147700.0
2007-01-05 15:00:00,52.66,52.77,52.66,52.76,76200.0,46.5388,46.636,46.5388,46.6272,76200.0
2007-01-05 15:10:00,52.76,52.86,52.73,52.79,147600.0,46.6272,46.7156,46.6007,46.6537,147600.0
2007-01-05 15:20:00,52.79,52.99,52.78,52.97,116600.0,46.6537,46.8305,46.6449,46.8128,116600.0
2007-01-05 15:30:00,52.97,53.0,52.85,52.98,135500.0,46.8128,46.8393,46.7067,46.8216,135500.0
2007-01-05 15:40:00,52.98,53.02,52.93,53.0,204700.0,46.8216,46.857,46.7774,46.8393,204700.0
2007-01-05 15:50:00,53.01,53.01,52.92,52.96,105600.0,46.8481,46.8481,46.7686,46.804,105600.0
2007-01-08 09:30:00,53.49,53.49,52.2,52.42,112900.0,47.2723,47.2723,46.1323,46.3267,112900.0
2007-01-08 09:40:00,52.42,52.56,51.95,52.01,135300.0,46.3267,46.4505,45.9114,45.9644,135300.0
2007-01-08 09:50:00,52.02,52.08,51.84,51.91,191400.0,45.9732,46.0262,45.8141,45.876,191400.0
2007-01-08 10:00:00,51.91,52.0,51.87,51.92,133900.0,45.876,45.9555,45.8407,45.8848,133900.0
2007-01-08 10:10:00,51.91,51.96,51.86,51.92,86600.0,45.876,45.9202,45.8318,45.8848,86600.0
2007-01-08 10:20:00,51.92,51.95,51.73,51.83,76400.0,45.8848,45.9114,45.7169,45.8053,76400.0
2007-01-08 10:30:00,51.82,51.95,51.8,51.89,77100.0,45.7965,45.9114,45.7788,45.8583,77100.0
2007-01-08 10:40:00,51.89,51.95,51.88,51.93,64300.0,45.8583,45.9114,45.8495,45.8937,64300.0
2007-01-08 10:50:00,51.93,52.04,51.84,51.84,94700.0,45.8937,45.9909,45.8141,45.8141,94700.0
2007-01-08 11:00:00,51.83,52.0,51.81,51.99,83400.0,45.8053,45.9555,45.7876,45.9467,83400.0
2007-01-08 11:10:00,52.0,52.02,51.92,51.98,62500.0,45.9555,45.9732,45.8848,45.9379,62500.0
2007-01-08 11:20:00,51.97,52.0,51.8,51.83,84900.0,45.929,45.9555,45.7788,45.8053,84900.0
2007-01-08 11:30:00,51.83,51.87,51.72,51.76,71000.0,45.8053,45.8407,45.7081,45.7434,71000.0
2007-01-08 11:40:00,51.76,51.83,51.75,51.78,42500.0,45.7434,45.8053,45.7346,45.7611,42500.0
2007-01-08 11:50:00,51.79,51.89,51.78,51.82,40400.0,45.77,45.8583,45.7611,45.7965,40400.0
2007-01-08 12:00:00,51.82,51.88,51.76,51.88,41200.0,45.7965,45.8495,45.7434,45.8495,41200.0
2007-01-08 12:10:00,51.9,51.98,51.87,51.96,25600.0,45.8672,45.9379,45.8407,45.9202,25600.0
2007-01-08 12:20:00,51.95,52.0,51.87,51.96,31400.0,45.9114,45.9555,45.8407,45.9202,31400.0
2007-01-08 12:30:00,51.96,51.98,51.92,51.95,39800.0,45.9202,45.9379,45.8848,45.9114,39800.0
2007-01-08 12:40:00,51.94,51.98,51.9,51.91,108000.0,45.9025,45.9379,45.8672,45.876,108000.0
2007-01-08 12:50:00,51.91,52.18,51.91,52.11,69800.0,45.876,46.1146,45.876,46.0528,69800.0
2007-01-08 13:00:00,52.11,52.12,52.04,52.1,79500.0,46.0528,46.0616,45.9909,46.0439,79500.0
2007-01-08 13:10:00,52.08,52.2,52.08,52.15,41800.0,46.0262,46.1323,46.0262,46.0881,41800.0
2007-01-08 13:20:00,52.16,52.38,52.15,52.36,38100.0,46.0969,46.2914,46.0881,46.2737,38100.0
2007-01-08 13:30:00,52.36,52.52,52.35,52.48,36400.0,46.2737,46.4151,46.2649,46.3798,36400.0
2007-01-08 13:40:00,52.48,52.58,52.48,52.51,44800.0,46.3798,46.4681,46.3798,46.4063,44800.0
2007-01-08 13:50:00,52.5,52.65,52.5,52.63,25200.0,46.3974,46.53,46.3974,46.5123,25200.0
2007-01-08 14:00:00,52.63,52.91,52.63,52.88,76900.0,46.5123,46.7598,46.5123,46.7333,76900.0
2007-01-08 14:10:00,52.88,53.14,52.87,53.08,83800.0,46.7333,46.963,46.7244,46.91,83800.0
2007-01-08 14:20:00,53.08,53.1,53.01,53.05,45300.0,46.91,46.9277,46.8481,46.8835,45300.0
2007-01-08 14:30:00,53.04,53.26,52.87,53.26,86300.0,46.8747,47.0691,46.7244,47.0691,86300.0
2007-01-08 14:40:00,53.25,53.29,52.98,53.02,56000.0,47.0602,47.0956,46.8216,46.857,56000.0
2007-01-08 14:50:00,53.03,53.21,52.99,53.13,41700.0,46.8658,47.0249,46.8305,46.9542,41700.0
2007-01-08 15:00:00,53.12,53.18,53.06,53.17,29700.0,46.9454,46.9984,46.8923,46.9895,29700.0
2007-01-08 15:10:00,53.18,53.24,52.98,53.01,61600.0,46.9984,47.0514,46.8216,46.8481,61600.0
2007-01-08 15:20:00,53.0,53.01,52.94,52.99,60700.0,46.8393,46.8481,46.7863,46.8305,60700.0
2007-01-08 15:30:00,52.99,53.08,52.94,52.94,59100.0,46.8305,46.91,46.7863,46.7863,59100.0
2007-01-08 15:40:00,52.94,53.03,52.94,53.03,62100.0,46.7863,46.8658,46.7863,46.8658,62100.0
2007-01-08 15:50:00,53.02,53.12,52.93,53.0,73600.0,46.857,46.9454,46.7774,46.8393,73600.0
2007-01-09 09:30:00,53.02,53.05,52.52,52.8,59500.0,46.857,46.8835,46.4151,46.6626,59500.0
2007-01-09 09:40:00,52.81,52.88,52.45,52.59,152700.0,46.6714,46.7333,46.3532,46.477,152700.0
2007-01-09 09:50:00,52.59,52.6,52.31,52.35,88500.0,46.477,46.4858,46.2295,46.2649,88500.0
2007-01-09 10:00:00,52.34,52.5,52.12,52.17,209400.0,46.256,46.3974,46.0616,46.1058,209400.0
2007-01-09 10:10:00,52.17,52.33,52.17,52.29,125400.0,46.1058,46.2472,46.1058,46.2118,125400.0
2007-01-09 10:20:00,52.29,52.66,52.29,52.61,54000.0,46.2118,46.5388,46.2118,46.4946,54000.0
2007-01-09 10:30:00,52.62,52.8,52.57,52.79,52000.0,46.5035,46.6626,46.4593,46.6537,52000.0
2007-01-09 10:40:00,52.79,52.88,52.74,52.81,34400.0,46.6537,46.7333,46.6095,46.6714,34400.0
2007-01-09 10:50:00,52.81,52.86,52.73,52.82,38100.0,46.6714,46.7156,46.6007,46.6802,38100.0
2007-01-09 11:00:00,52.83,52.9,52.74,52.8,50900.0,46.6891,46.7509,46.6095,46.6626,50900.0
2007-01-09 11:10:00,52.8,52.8,52.25,52.45,110800.0,46.6626,46.6626,46.1765,46.3532,110800.0
2007-01-09 11:20:00,52.44,52.51,52.4,52.41,154700.0,46.3444,46.4063,46.309,46.3179,154700.0
2007-01-09 11:30:00,52.4,52.55,52.4,52.52,45200.0,46.309,46.4416,46.309,46.4151,45200.0
2007-01-09 11:40:00,52.53,52.53,52.36,52.43,36300.0,46.4239,46.4239,46.2737,46.3356,36300.0
2007-01-09 11:50:00,52.41,52.42,52.24,52.24,26000.0,46.3179,46.3267,46.1676,46.1676,26000.0
2007-01-09 12:00:00,52.25,52.25,52.14,52.19,78700.0,46.1765,46.1765,46.0793,46.1235,78700.0
2007-01-09 12:10:00,52.17,52.22,52.17,52.18,49200.0,46.1058,46.15,46.1058,46.1146,49200.0
2007-01-09 12:20:00,52.2,52.23,52.07,52.11,28500.0,46.1323,46.1588,46.0174,46.0528,28500.0
2007-01-09 12:30:00,52.09,52.13,52.07,52.1,72000.0,46.0351,46.0704,46.0174,46.0439,72000.0
2007-01-09 12:40:00,52.11,52.24,52.11,52.17,16900.0,46.0528,46.1676,46.0528,46.1058,16900.0
2007-01-09 12:50:00,52.16,52.17,52.1,52.11,22100.0,46.0969,46.1058,46.0439,46.0528,22100.0
2007-01-09 13:00:00,52.09,52.2,52.08,52.11,30100.0,46.0351,46.1323,46.0262,46.0528,30100.0
2007-01-09 13:10:00,52.09,52.23,52.09,52.22,23300.0,46.0351,46.1588,46.0351,46.15,23300.0
2007-01-09 13:20:00,52.22,52.4,52.16,52.39,59600.0,46.15,46.309,46.0969,46.3002,59600.0
2007-01-09 13:30:00,52.37,52.43,52.21,52.21,38800.0,46.2825,46.3356,46.1411,46.1411,38800.0
2007-01-09 13:40:00,52.2,52.37,52.15,52.31,52700.0,46.1323,46.2825,46.0881,46.2295,52700.0
2007-01-09 13:50:00,52.3,52.3,52.16,52.17,29000.0,46.2207,46.2207,46.0969,46.1058,29000.0
2007-01-09 14:00:00,52.19,52.34,52.14,52.24,39100.0,46.1235,46.256,46.0793,46.1676,39100.0
2007-01-09 14:10:00,52.3,52.3,52.04,52.07,32100.0,46.2207,46.2207,45.9909,46.0174,32100.0
2007-01-09 14:20:00,52.08,52.14,52.0,52.08,117700.0,46.0262,46.0793,45.9555,46.0262,117700.0
2007-01-09 14:30:00,52.05,52.06,51.77,51.79,86400.0,45.9997,46.0086,45.7523,45.77,86400.0
2007-01-09 14:40:00,51.79,51.85,51.68,51.85,131200.0,45.77,45.823,45.6727,45.823,131200.0
2007-01-09 14:50:00,51.85,52.13,51.85,52.12,60800.0,45.823,46.0704,45.823,46.0616,60800.0
2007-01-09 15:00:00,52.13,52.24,52.05,52.1,38000.0,46.0704,46.1676,45.9997,46.0439,38000.0
2007-01-09 15:10:00,52.13,52.13,52.01,52.04,31000.0,46.0704,46.0704,45.9644,45.9909,31000.0
2007-01-09 15:20:00,52.04,52.26,52.01,52.25,53000.0,45.9909,46.1853,45.9644,46.1765,53000.0
2007-01-09 15:30:00,52.26,52.29,52.13,52.13,52000.0,46.1853,46.2118,46.0704,46.0704,52000.0
2007-01-09 15:40:00,52.13,52.13,51.98,52.03,92500.0,46.0704,46.0704,45.9379,45.9821,92500.0
2007-01-09 15:50:00,52.02,52.25,52.01,52.2,206400.0,45.9732,46.1765,45.9644,46.1323,206400.0
2007-01-10 09:30:00,51.0,52.2,51.0,51.67,53300.0,45.0718,46.1323,45.0718,45.6639,53300.0
2007-01-10 09:40:00,51.66,51.79,51.4,51.62,68000.0,45.6551,45.77,45.4253,45.6197,68000.0
2007-01-10 09:50:00,51.63,51.84,51.55,51.61,53900.0,45.6286,45.8141,45.5579,45.6109,53900.0
2007-01-10 10:00:00,51.59,51.78,51.55,51.76,58500.0,45.5932,45.7611,45.5579,45.7434,58500.0
2007-01-10 10:10:00,51.77,51.93,51.76,51.9,30000.0,45.7523,45.8937,45.7434,45.8672,30000.0
2007-01-10 10:20:00,51.95,52.04,51.73,51.88,47300.0,45.9114,45.9909,45.7169,45.8495,47300.0
2007-01-10 10:30:00,51.88,52.05,51.7,52.04,52800.0,45.8495,45.9997,45.6904,45.9909,52800.0
2007-01-10 10:40:00,52.04,52.12,51.93,51.94,36100.0,45.9909,46.0616,45.8937,45.9025,36100.0
2007-01-10 10:50:00,51.93,51.94,51.8,51.88,48000.0,45.8937,45.9025,45.7788,45.8495,48000.0
2007-01-10 11:00:00,51.85,51.99,51.85,51.88,27100.0,45.823,45.9467,45.823,45.8495,27100.0
2007-01-10 11:10:00,51.86,51.93,51.8,51.92,30700.0,45.8318,45.8937,45.7788,45.8848,30700.0
2007-01-10 11:20:00,51.91,51.94,51.81,51.88,57800.0,45.876,45.9025,45.7876,45.8495,57800.0
2007-01-10 11:30:00,51.88,51.91,51.81,51.91,54800.0,45.8495,45.876,45.7876,45.876,54800.0
2007-01-10 11:40:00,51.92,51.95,51.75,51.78,28200.0,45.8848,45.9114,45.7346,45.7611,28200.0
2007-01-10 11:50:00,51.78,51.86,51.7,51.77,29600.0,45.7611,45.8318,45.6904,45.7523,29600.0
2007-01-10 12:00:00,51.77,51.85,51.72,51.8,52500.0,45.7523,45.823,45.7081,45.7788,52500.0
2007-01-10 12:10:00,51.8,51.82,51.73,51.78,29400.0,45.7788,45.7965,45.7169,45.7611,29400.0
2007-01-10 12:20:00,51.77,51.82,51.71,51.71,33700.0,45.7523,45.7965,45.6993,45.6993,33700.0
2007-01-10 12:30:00,51.71,51.76,51.65,51.75,32500.0,45.6993,45.7434,45.6462,45.7346,32500.0
2007-01-10 12:40:00,51.75,51.79,51.65,51.75,31400.0,45.7346,45.77,45.6462,45.7346,31400.0
2007-01-10 12:50:00,51.76,51.91,51.72,51.79,21000.0,45.7434,45.876,45.7081,45.77,21000.0
2007-01-10 13:00:00,51.8,51.84,51.62,51.66,50600.0,45.7788,45.8141,45.6197,45.6551,50600.0
2007-01-10 13:10:00,51.68,51.85,51.63,51.7,36300.0,45.6727,45.823,45.6286,45.6904,36300.0
2007-01-10 13:20:00,51.69,51.75,51.66,51.73,33000.0,45.6816,45.7346,45.6551,45.7169,33000.0
2007-01-10 13:30:00,51.72,51.85,51.71,51.81,42600.0,45.7081,45.823,45.6993,45.7876,42600.0
2007-01-10 13:40:00,51.81,52.05,51.78,51.91,61700.0,45.7876,45.9997,45.7611,45.876,61700.0
2007-01-10 13:50:00,51.92,51.92,51.73,51.76,60100.0,45.8848,45.8848,45.7169,45.7434,60100.0
2007-01-10 14:00:00,51.77,51.9,51.76,51.86,24600.0,45.7523,45.8672,45.7434,45.8318,24600.0
2007-01-10 14:10:00,51.85,51.93,51.77,51.91,35800.0,45.823,45.8937,45.7523,45.876,35800.0
2007-01-10 14:20:00,51.9,52.07,51.9,52.0,56600.0,45.8672,46.0174,45.8672,45.9555,56600.0
2007-01-10 14:30:00,52.02,52.03,51.94,51.98,32700.0,45.9732,45.9821,45.9025,45.9379,32700.0
2007-01-10 14:40:00,51.99,52.05,51.93,51.95,31300.0,45.9467,45.9997,45.8937,45.9114,31300.0
2007-01-10 14:50:00,51.94,51.99,51.86,51.87,35900.0,45.9025,45.9467,45.8318,45.8407,35900.0
2007-01-10 15:00:00,51.88,52.01,51.88,51.98,35700.0,45.8495,45.9644,45.8495,45.9379,35700.0
2007-01-10 15:10:00,51.99,52.11,51.98,52.06,66100.0,45.9467,46.0528,45.9379,46.0086,66100.0
2007-01-10 15:20:00,52.07,52.12,52.04,52.1,49700.0,46.0174,46.0616,45.9909,46.0439,49700.0
2007-01-10 15:30:00,52.09,52.27,52.03,52.27,200200.0,46.0351,46.1942,45.9821,46.1942,200200.0
2007-01-10 15:40:00,52.27,52.52,52.27,52.5,154500.0,46.1942,46.4151,46.1942,46.3974,154500.0
2007-01-10 15:50:00,52.5,52.51,52.3,52.31,147400.0,46.3974,46.4063,46.2207,46.2295,147400.0
2007-01-11 09:30:00,52.11,52.82,52.05,52.65,30200.0,46.0528,46.6802,45.9997,46.53,30200.0
2007-01-11 09:40:00,52.66,52.89,52.37,52.86,45100.0,46.5388,46.7421,46.2825,46.7156,45100.0
2007-01-11 09:50:00,52.86,53.14,52.83,53.08,106100.0,46.7156,46.963,46.6891,46.91,106100.0
2007-01-11 10:00:00,53.08,53.25,52.95,53.25,119700.0,46.91,47.0602,46.7951,47.0602,119700.0
2007-01-11 10:10:00,53.25,53.41,53.12,53.21,65500.0,47.0602,47.2016,46.9454,47.0249,65500.0
2007-01-11 10:20:00,53.21,53.24,53.12,53.15,39600.0,47.0249,47.0514,46.9454,46.9719,39600.0
2007-01-11 10:30:00,53.14,53.28,53.13,53.15,25500.0,46.963,47.0868,46.9542,46.9719,25500.0
2007-01-11 10:40:00,53.14,53.3,53.14,53.29,20700.0,46.963,47.1044,46.963,47.0956,20700.0
2007-01-11 10:50:00,53.27,53.28,53.17,53.23,24300.0,47.0779,47.0868,46.9895,47.0426,24300.0
2007-01-11 11:00:00,53.25,53.36,53.24,53.29,30400.0,47.0602,47.1575,47.0514,47.0956,30400.0
2007-01-11 11:10:00,53.3,53.36,53.28,53.34,64900.0,47.1044,47.1575,47.0868,47.1398,64900.0
2007-01-11 11:20:00,53.33,53.4,53.33,53.39,54900.0,47.1309,47.1928,47.1309,47.184,54900.0
2007-01-11 11:30:00,53.4,53.4,53.29,53.35,26800.0,47.1928,47.1928,47.0956,47.1486,26800.0
2007-01-11 11:40:00,53.36,53.39,53.36,53.39,11500.0,47.1575,47.184,47.1575,47.184,11500.0
2007-01-11 11:50:00,53.39,53.41,53.32,53.41,31300.0,47.184,47.2016,47.1221,47.2016,31300.0
2007-01-11 12:00:00,53.41,53.46,53.38,53.42,45200.0,47.2016,47.2458,47.1751,47.2105,45200.0
2007-01-11 12:10:00,53.42,53.49,53.41,53.44,79400.0,47.2105,47.2723,47.2016,47.2282,79400.0
2007-01-11 12:20:00,53.44,53.57,53.43,53.57,66300.0,47.2282,47.343,47.2193,47.343,66300.0
2007-01-11 12:30:00,53.54,53.58,53.49,53.56,53100.0,47.3165,47.3519,47.2723,47.3342,53100.0
2007-01-11 12:40:00,53.55,53.65,53.54,53.59,41500.0,47.3254,47.4137,47.3165,47.3607,41500.0
2007-01-11 12:50:00,53.59,53.75,53.57,53.66,41800.0,47.3607,47.5021,47.343,47.4226,41800.0
2007-01-11 13:00:00,53.66,53.7,53.64,53.65,29200.0,47.4226,47.4579,47.4049,47.4137,29200.0
2007-01-11 13:10:00,53.63,53.64,53.45,53.45,25500.0,47.3961,47.4049,47.237,47.237,25500.0
2007-01-11 13:20:00,53.47,53.61,53.4,53.4,22400.0,47.2547,47.3784,47.1928,47.1928,22400.0
2007-01-11 13:30:00,53.4,53.58,53.4,53.57,22500.0,47.1928,47.3519,47.1928,47.343,22500.0
2007-01-11 13:40:00,53.57,53.58,53.42,53.46,22700.0,47.343,47.3519,47.2105,47.2458,22700.0
2007-01-11 13:50:00,53.46,53.46,53.36,53.37,21000.0,47.2458,47.2458,47.1575,47.1663,21000.0
2007-01-11 14:00:00,53.36,53.38,53.31,53.38,14300.0,47.1575,47.1751,47.1133,47.1751,14300.0
2007-01-11 14:10:00,53.39,53.43,53.31,53.43,21400.0,47.184,47.2193,47.1133,47.2193,21400.0
2007-01-11 14:20:00,53.43,53.44,53.38,53.42,23900.0,47.2193,47.2282,47.1751,47.2105,23900.0
2007-01-11 14:30:00,53.42,53.51,53.41,53.45,30300.0,47.2105,47.29,47.2016,47.237,30300.0
2007-01-11 14:40:00,53.44,53.56,53.41,53.56,27400.0,47.2282,47.3342,47.2016,47.3342,27400.0
2007-01-11 14:50:00,53.56,53.66,53.46,53.61,38000.0,47.3342,47.4226,47.2458,47.3784,38000.0
2007-01-11 15:00:00,53.6,53.75,53.54,53.73,55100.0,47.3696,47.5021,47.3165,47.4845,55100.0
2007-01-11 15:10:00,53.73,54.03,53.73,54.01,136000.0,47.4845,47.7496,47.4845,47.7319,136000.0
2007-01-11 15:20:00,54.02,54.22,53.97,54.14,163200.0,47.7407,47.9175,47.6966,47.8468,163200.0
2007-01-11 15:30:00,54.15,54.18,54.05,54.12,69100.0,47.8556,47.8821,47.7673,47.8291,69100.0
2007-01-11 15:40:00,54.12,54.32,54.11,54.13,98700.0,47.8291,48.0059,47.8203,47.838,98700.0
2007-01-11 15:50:00,54.11,54.13,54.0,54.05,116300.0,47.8203,47.838,47.7231,47.7673,116300.0
2007-01-12 09:30:00,54.05,54.05,53.52,53.86,69400.0,47.7673,47.7673,47.2989,47.5993,69400.0
2007-01-12 09:40:00,53.86,54.01,53.86,53.92,50700.0,47.5993,47.7319,47.5993,47.6524,50700.0
2007-01-12 09:50:00,53.92,54.0,53.87,53.89,59900.0,47.6524,47.7231,47.6082,47.6259,59900.0
2007-01-12 10:00:00,53.89,53.89,53.73,53.85,67600.0,47.6259,47.6259,47.4845,47.5905,67600.0
2007-01-12 10:10:00,53.84,53.84,53.72,53.76,43200.0,47.5817,47.5817,47.4756,47.511,43200.0
2007-01-12 10:20:00,53.76,53.87,53.75,53.8,37100.0,47.511,47.6082,47.5021,47.5463,37100.0
2007-01-12 10:30:00,53.81,53.84,53.75,53.78,44700.0,47.5552,47.5817,47.5021,47.5286,44700.0
2007-01-12 10:40:00,53.78,53.78,53.64,53.68,44100.0,47.5286,47.5286,47.4049,47.4403,44100.0
2007-01-12 10:50:00,53.68,53.69,53.58,53.6,53000.0,47.4403,47.4491,47.3519,47.3696,53000.0
2007-01-12 11:00:00,53.6,53.67,53.59,53.67,45300.0,47.3696,47.4314,47.3607,47.4314,45300.0
2007-01-12 11:10:00,53.67,53.78,53.66,53.76,23300.0,47.4314,47.5286,47.4226,47.511,23300.0
2007-01-12 11:20:00,53.76,53.76,53.73,53.74,20200.0,47.511,47.511,47.4845,47.4933,20200.0
2007-01-12 11:30:00,53.75,53.82,53.73,53.74,33400.0,47.5021,47.564,47.4845,47.4933,33400.0
2007-01-12 11:40:00,53.74,53.85,53.69,53.83,52300.0,47.4933,47.5905,47.4491,47.5728,52300.0
2007-01-12 11:50:00,53.85,53.88,53.84,53.87,18600.0,47.5905,47.617,47.5817,47.6082,18600.0
2007-01-12 12:00:00,53.85,53.86,53.76,53.8,41100.0,47.5905,47.5993,47.511,47.5463,41100.0
2007-01-12 12:10:00,53.8,54.0,53.78,53.99,40200.0,47.5463,47.7231,47.5286,47.7142,40200.0
2007-01-12 12:20:00,54.0,54.1,53.95,53.95,35600.0,47.7231,47.8114,47.6789,47.6789,35600.0
2007-01-12 12:30:00,53.95,54.09,53.92,54.06,29700.0,47.6789,47.8026,47.6524,47.7761,29700.0
2007-01-12 12:40:00,54.06,54.1,54.0,54.1,18600.0,47.7761,47.8114,47.7231,47.8114,18600.0
2007-01-12 12:50:00,54.09,54.09,53.99,54.04,30100.0,47.8026,47.8026,47.7142,47.7584,30100.0
2007-01-12 13:00:00,54.04,54.04,53.95,53.96,21800.0,47.7584,47.7584,47.6789,47.6877,21800.0
2007-01-12 13:10:00,53.97,53.99,53.93,53.95,36300.0,47.6966,47.7142,47.6612,47.6789,36300.0
2007-01-12 13:20:00,53.95,54.0,53.92,54.0,19700.0,47.6789,47.7231,47.6524,47.7231,19700.0
2007-01-12 13:30:00,53.99,54.01,53.97,54.01,25700.0,47.7142,47.7319,47.6966,47.7319,25700.0
2007-01-12 13:40:00,54.01,54.03,53.98,54.01,11900.0,47.7319,47.7496,47.7054,47.7319,11900.0
2007-01-12 13:50:00,54.0,54.12,53.99,54.05,29700.0,47.7231,47.8291,47.7142,47.7673,29700.0
2007-01-12 14:00:00,54.05,54.18,54.04,54.15,38300.0,47.7673,47.8821,47.7584,47.8556,38300.0
2007-01-12 14:10:00,54.15,54.15,53.98,54.04,41400.0,47.8556,47.8556,47.7054,47.7584,41400.0
2007-01-12 14:20:00,54.05,54.08,53.99,54.06,27700.0,47.7673,47.7938,47.7142,47.7761,27700.0
2007-01-12 14:30:00,54.06,54.2,54.06,54.18,23800.0,47.7761,47.8998,47.7761,47.8821,23800.0
2007-01-12 14:40:00,54.19,54.42,54.19,54.41,58400.0,47.891,48.0942,47.891,48.0854,58400.0
2007-01-12 14:50:00,54.41,54.45,54.36,54.41,76100.0,48.0854,48.1208,48.0412,48.0854,76100.0
2007-01-12 15:00:00,54.4,54.41,54.32,54.34,59800.0,48.0766,48.0854,48.0059,48.0235,59800.0
2007-01-12 15:10:00,54.34,54.41,54.27,54.3,34200.0,48.0235,48.0854,47.9617,47.9882,34200.0
2007-01-12 15:20:00,54.31,54.35,54.27,54.32,36300.0,47.997,48.0324,47.9617,48.0059,36300.0
2007-01-12 15:30:00,54.32,54.46,54.29,54.45,55800.0,48.0059,48.1296,47.9794,48.1208,55800.0
2007-01-12 15:40:00,54.45,54.59,54.44,54.53,107800.0,48.1208,48.2445,48.1119,48.1915,107800.0
2007-01-12 15:50:00,54.55,54.78,54.54,54.55,189700.0,48.2091,48.4124,48.2003,48.2091,189700.0
2007-01-16 09:30:00,54.41,54.7,54.3,54.7,38900.0,48.0854,48.3417,47.9882,48.3417,38900.0
2007-01-16 09:40:00,54.72,54.79,54.34,54.45,71200.0,48.3594,48.4212,48.0235,48.1208,71200.0
2007-01-16 09:50:00,54.46,54.79,54.45,54.63,109800.0,48.1296,48.4212,48.1208,48.2798,109800.0
2007-01-16 10:00:00,54.64,54.66,54.37,54.37,69300.0,48.2887,48.3063,48.0501,48.0501,69300.0
2007-01-16 10:10:00,54.36,54.39,54.25,54.25,48300.0,48.0412,48.0677,47.944,47.944,48300.0
2007-01-16 10:20:00,54.25,54.33,54.22,54.33,37200.0,47.944,48.0147,47.9175,48.0147,37200.0
2007-01-16 10:30:00,54.3,54.34,54.2,54.2,46600.0,47.9882,48.0235,47.8998,47.8998,46600.0
2007-01-16 10:40:00,54.2,54.23,54.14,54.14,44800.0,47.8998,47.9263,47.8468,47.8468,44800.0
2007-01-16 10:50:00,54.14,54.16,53.97,53.99,31100.0,47.8468,47.8645,47.6966,47.7142,31100.0
2007-01-16 11:00:00,53.98,54.13,53.97,53.97,29100.0,47.7054,47.838,47.6966,47.6966,29100.0
2007-01-16 11:10:00,53.97,54.02,53.96,54.01,49300.0,47.6966,47.7407,47.6877,47.7319,49300.0
2007-01-16 11:20:00,54.0,54.01,53.9,53.94,32100.0,47.7231,47.7319,47.6347,47.67,32100.0
2007-01-16 11:30:00,53.94,54.16,53.83,54.11,60500.0,47.67,47.8645,47.5728,47.8203,60500.0
2007-01-16 11:40:00,54.12,54.26,54.12,54.23,43000.0,47.8291,47.9528,47.8291,47.9263,43000.0
2007-01-16 11:50:00,54.23,54.31,54.16,54.28,40600.0,47.9263,47.997,47.8645,47.9705,40600.0
2007-01-16 12:00:00,54.26,54.33,53.93,53.94,40100.0,47.9528,48.0147,47.6612,47.67,40100.0
2007-01-16 12:10:00,53.93,54.0,53.92,53.97,42500.0,47.6612,47.7231,47.6524,47.6966,42500.0
2007-01-16 12:20:00,53.97,53.99,53.96,53.98,32600.0,47.6966,47.7142,47.6877,47.7054,32600.0
2007-01-16 12:30:00,53.98,54.1,53.97,53.99,35100.0,47.7054,47.8114,47.6966,47.7142,35100.0
2007-01-16 12:40:00,53.98,54.0,53.97,54.0,24700.0,47.7054,47.7231,47.6966,47.7231,24700.0
2007-01-16 12:50:00,53.98,54.0,53.97,53.98,23300.0,47.7054,47.7231,47.6966,47.7054,23300.0
2007-01-16 13:00:00,53.97,53.99,53.97,53.99,20200.0,47.6966,47.7142,47.6966,47.7142,20200.0
2007-01-16 13:10:00,53.98,53.99,53.93,53.95,12100.0,47.7054,47.7142,47.6612,47.6789,12100.0
2007-01-16 13:20:00,53.94,53.95,53.83,53.89,25900.0,47.67,47.6789,47.5728,47.6259,25900.0
2007-01-16 13:30:00,53.88,53.88,53.81,53.83,13800.0,47.617,47.617,47.5552,47.5728,13800.0
2007-01-16 13:40:00,53.83,53.88,53.75,53.85,17600.0,47.5728,47.617,47.5021,47.5905,17600.0
2007-01-16 13:50:00,53.84,53.91,53.84,53.9,8000.0,47.5817,47.6435,47.5817,47.6347,8000.0
2007-01-16 14:00:00,53.89,53.91,53.77,53.84,19300.0,47.6259,47.6435,47.5198,47.5817,19300.0
2007-01-16 14:10:00,53.84,53.88,53.75,53.83,21900.0,47.5817,47.617,47.5021,47.5728,21900.0
2007-01-16 14:20:00,53.83,53.91,53.82,53.9,22900.0,47.5728,47.6435,47.564,47.6347,22900.0
2007-01-16 14:30:00,53.9,54.03,53.9,53.99,16500.0,47.6347,47.7496,47.6347,47.7142,16500.0
2007-01-16 14:40:00,53.99,54.01,53.83,53.92,34500.0,47.7142,47.7319,47.5728,47.6524,34500.0
2007-01-16 14:50:00,53.92,53.98,53.89,53.91,19800.0,47.6524,47.7054,47.6259,47.6435,19800.0
2007-01-16 15:00:00,53.9,53.9,53.84,53.84,22000.0,47.6347,47.6347,47.5817,47.5817,22000.0
2007-01-16 15:10:00,53.84,53.94,53.81,53.85,23700.0,47.5817,47.67,47.5552,47.5905,23700.0
2007-01-16 15:20:00,53.83,53.92,53.83,53.85,16700.0,47.5728,47.6524,47.5728,47.5905,16700.0
2007-01-16 15:30:00,53.84,53.97,53.84,53.94,35600.0,47.5817,47.6966,47.5817,47.67,35600.0
2007-01-16 15:40:00,53.93,54.13,53.93,54.07,49200.0,47.6612,47.838,47.6612,47.7849,49200.0
2007-01-16 15:50:00,54.08,54.25,54.04,54.17,125600.0,47.7938,47.944,47.7584,47.8733,125600.0
2007-01-17 09:30:00,54.2,54.3,54.14,54.29,41900.0,47.8998,47.9882,47.8468,47.9794,41900.0
2007-01-17 09:40:00,54.3,54.3,54.1,54.3,40500.0,47.9882,47.9882,47.8114,47.9882,40500.0
2007-01-17 09:50:00,54.3,54.66,54.3,54.58,85500.0,47.9882,48.3063,47.9882,48.2356,85500.0
2007-01-17 10:00:00,54.57,54.6,54.34,54.55,29100.0,48.2268,48.2533,48.0235,48.2091,29100.0
2007-01-17 10:10:00,54.56,54.72,54.55,54.6,51600.0,48.218,48.3594,48.2091,48.2533,51600.0
2007-01-17 10:20:00,54.58,54.7,54.58,54.67,16800.0,48.2356,48.3417,48.2356,48.3152,16800.0
2007-01-17 10:30:00,54.67,54.76,54.59,54.75,59600.0,48.3152,48.3947,48.2445,48.3859,59600.0
2007-01-17 10:40:00,54.75,54.79,54.75,54.76,35200.0,48.3859,48.4212,48.3859,48.3947,35200.0
2007-01-17 10:50:00,54.74,54.79,54.74,54.78,27100.0,48.377,48.4212,48.377,48.4124,27100.0
2007-01-17 11:00:00,54.79,55.0,54.79,54.94,59700.0,48.4212,48.6068,48.4212,48.5538,59700.0
2007-01-17 11:10:00,54.94,54.94,54.87,54.91,50100.0,48.5538,48.5538,48.4919,48.5273,50100.0
2007-01-17 11:20:00,54.92,55.1,54.92,55.08,68500.0,48.5361,48.6952,48.5361,48.6775,68500.0
2007-01-17 11:30:00,55.08,55.23,55.06,55.08,60700.0,48.6775,48.8101,48.6599,48.6775,60700.0
2007-01-17 11:40:00,55.06,55.07,55.0,55.03,39400.0,48.6599,48.6687,48.6068,48.6333,39400.0
2007-01-17 11:50:00,55.03,55.15,55.02,55.12,48300.0,48.6333,48.7394,48.6245,48.7129,48300.0
2007-01-17 12:00:00,55.11,55.12,54.99,55.0,34200.0,48.704,48.7129,48.598,48.6068,34200.0
2007-01-17 12:10:00,54.99,55.0,54.9,54.95,25600.0,48.598,48.6068,48.5185,48.5626,25600.0
2007-01-17 12:20:00,54.98,55.0,54.9,55.0,26000.0,48.5892,48.6068,48.5185,48.6068,26000.0
2007-01-17 12:30:00,55.0,55.0,54.93,54.95,35400.0,48.6068,48.6068,48.545,48.5626,35400.0
2007-01-17 12:40:00,54.95,54.95,54.77,54.78,91500.0,48.5626,48.5626,48.4036,48.4124,91500.0
2007-01-17 12:50:00,54.76,54.8,54.74,54.8,23200.0,48.3947,48.4301,48.377,48.4301,23200.0
2007-01-17 13:00:00,54.8,54.81,54.72,54.74,31200.0,48.4301,48.4389,48.3594,48.377,31200.0
2007-01-17 13:10:00,54.74,54.83,54.74,54.82,44700.0,48.377,48.4566,48.377,48.4477,44700.0
2007-01-17 13:20:00,54.84,54.9,54.83,54.88,30100.0,48.4654,48.5185,48.4566,48.5008,30100.0
2007-01-17 13:30:00,54.89,54.93,54.86,54.93,25200.0,48.5096,48.545,48.4831,48.545,25200.0
2007-01-17 13:40:00,54.93,54.94,54.84,54.85,20700.0,48.545,48.5538,48.4654,48.4743,20700.0
2007-01-17 13:50:00,54.85,54.93,54.84,54.93,28200.0,48.4743,48.545,48.4654,48.545,28200.0
2007-01-17 14:00:00,54.92,55.02,54.9,54.95,30200.0,48.5361,48.6245,48.5185,48.5626,30200.0
2007-01-17 14:10:00,54.93,54.96,54.87,54.96,31300.0,48.545,48.5715,48.4919,48.5715,31300.0
2007-01-17 14:20:00,54.96,55.0,54.93,54.99,46300.0,48.5715,48.6068,48.545,48.598,46300.0
2007-01-17 14:30:00,55.0,55.03,54.98,55.03,71200.0,48.6068,48.6333,48.5892,48.6333,71200.0
2007-01-17 14:40:00,55.03,55.04,54.96,54.98,45600.0,48.6333,48.6422,48.5715,48.5892,45600.0
2007-01-17 14:50:00,54.99,55.04,54.98,55.02,41900.0,48.598,48.6422,48.5892,48.6245,41900.0
2007-01-17 15:00:00,55.03,55.05,54.99,55.02,71700.0,48.6333,48.651,48.598,48.6245,71700.0
2007-01-17 15:10:00,55.02,55.1,54.99,55.1,56600.0,48.6245,48.6952,48.598,48.6952,56600.0
2007-01-17 15:20:00,55.1,55.14,55.08,55.14,54500.0,48.6952,48.7306,48.6775,48.7306,54500.0
2007-01-17 15:30:00,55.13,55.39,55.13,55.35,91200.0,48.7217,48.9515,48.7217,48.9161,91200.0
2007-01-17 15:40:00,55.35,55.43,55.35,55.43,170200.0,48.9161,48.9868,48.9161,48.9868,170200.0
2007-01-17 15:50:00,55.41,55.57,55.38,55.53,293000.0,48.9692,49.1106,48.9427,49.0752,293000.0
2007-01-18 09:30:00,55.4,55.4,54.59,54.6,169200.0,48.9603,48.9603,48.2445,48.2533,169200.0
2007-01-18 09:40:00,54.63,54.7,54.34,54.45,137400.0,48.2798,48.3417,48.0235,48.1208,137400.0
2007-01-18 09:50:00,54.43,54.61,54.02,54.12,114600.0,48.1031,48.2622,47.7407,47.8291,114600.0
2007-01-18 10:00:00,54.1,54.13,53.92,54.12,210400.0,47.8114,47.838,47.6524,47.8291,210400.0
2007-01-18 10:10:00,54.12,54.87,54.12,54.84,173700.0,47.8291,48.4919,47.8291,48.4654,173700.0
2007-01-18 10:20:00,54.84,55.07,54.84,54.87,109000.0,48.4654,48.6687,48.4654,48.4919,109000.0
2007-01-18 10:30:00,54.87,55.42,54.85,55.32,118200.0,48.4919,48.978,48.4743,48.8896,118200.0
2007-01-18 10:40:00,55.32,55.38,55.07,55.07,111100.0,48.8896,48.9427,48.6687,48.6687,111100.0
2007-01-18 10:50:00,55.06,55.11,54.85,54.86,45100.0,48.6599,48.704,48.4743,48.4831,45100.0
2007-01-18 11:00:00,54.86,55.07,54.82,54.82,109700.0,48.4831,48.6687,48.4477,48.4477,109700.0
2007-01-18 11:10:00,54.8,54.81,54.68,54.76,85300.0,48.4301,48.4389,48.324,48.3947,85300.0
2007-01-18 11:20:00,54.76,54.76,54.59,54.68,49600.0,48.3947,48.3947,48.2445,48.324,49600.0
2007-01-18 11:30:00,54.68,54.92,54.62,54.89,59700.0,48.324,48.5361,48.271,48.5096,59700.0
2007-01-18 11:40:00,54.86,55.14,54.83,55.14,58900.0,48.4831,48.7306,48.4566,48.7306,58900.0
2007-01-18 11:50:00,55.13,55.15,54.95,55.05,36600.0,48.7217,48.7394,48.5626,48.651,36600.0
2007-01-18 12:00:00,55.05,55.18,54.96,54.96,52000.0,48.651,48.7659,48.5715,48.5715,52000.0
2007-01-18 12:10:00,54.96,54.96,54.75,54.82,42400.0,48.5715,48.5715,48.3859,48.4477,42400.0
2007-01-18 12:20:00,54.82,54.97,54.74,54.96,45500.0,48.4477,48.5803,48.377,48.5715,45500.0
2007-01-18 12:30:00,54.98,54.98,54.69,54.79,71000.0,48.5892,48.5892,48.3329,48.4212,71000.0
2007-01-18 12:40:00,54.79,54.85,54.61,54.69,75800.0,48.4212,48.4743,48.2622,48.3329,75800.0
2007-01-18 12:50:00,54.68,54.85,54.66,54.79,46700.0,48.324,48.4743,48.3063,48.4212,46700.0
2007-01-18 13:00:00,54.79,54.84,54.77,54.84,22100.0,48.4212,48.4654,48.4036,48.4654,22100.0
2007-01-18 13:10:00,54.84,54.88,54.75,54.82,70100.0,48.4654,48.5008,48.3859,48.4477,70100.0
2007-01-18 13:20:00,54.82,54.9,54.74,54.88,48500.0,48.4477,48.5185,48.377,48.5008,48500.0
2007-01-18 13:30:00,54.88,55.04,54.87,55.0,61100.0,48.5008,48.6422,48.4919,48.6068,61100.0
2007-01-18 13:40:00,54.99,55.11,54.88,54.88,33000.0,48.598,48.704,48.5008,48.5008,33000.0
2007-01-18 13:50:00,54.88,54.93,54.8,54.8,33800.0,48.5008,48.545,48.4301,48.4301,33800.0
2007-01-18 14:00:00,54.8,54.8,54.67,54.74,35200.0,48.4301,48.4301,48.3152,48.377,35200.0
2007-01-18 14:10:00,54.74,54.81,54.7,54.73,29100.0,48.377,48.4389,48.3417,48.3682,29100.0
2007-01-18 14:20:00,54.72,54.75,54.59,54.59,45500.0,48.3594,48.3859,48.2445,48.2445,45500.0
2007-01-18 14:30:00,54.59,54.73,54.53,54.57,46600.0,48.2445,48.3682,48.1915,48.2268,46600.0
2007-01-18 14:40:00,54.57,54.67,54.53,54.65,37000.0,48.2268,48.3152,48.1915,48.2975,37000.0
2007-01-18 14:50:00,54.65,54.71,54.58,54.6,28700.0,48.2975,48.3505,48.2356,48.2533,28700.0
2007-01-18 15:00:00,54.6,54.63,54.55,54.63,24800.0,48.2533,48.2798,48.2091,48.2798,24800.0
2007-01-18 15:10:00,54.64,54.72,54.56,54.6,34300.0,48.2887,48.3594,48.218,48.2533,34300.0
2007-01-18 15:20:00,54.59,54.7,54.58,54.63,42700.0,48.2445,48.3417,48.2356,48.2798,42700.0
2007-01-18 15:30:00,54.63,54.91,54.63,54.86,90800.0,48.2798,48.5273,48.2798,48.4831,90800.0
2007-01-18 15:40:00,54.86,54.91,54.8,54.86,119500.0,48.4831,48.5273,48.4301,48.4831,119500.0
2007-01-18 15:50:00,54.86,54.88,54.75,54.8,145000.0,48.4831,48.5008,48.3859,48.4301,145000.0
2007-01-19 09:30:00,55.0,55.0,54.68,54.8,66400.0,48.6068,48.6068,48.324,48.4301,66400.0
2007-01-19 09:40:00,54.8,54.91,54.57,54.69,34700.0,48.4301,48.5273,48.2268,48.3329,34700.0
2007-01-19 09:50:00,54.67,54.85,54.57,54.8,12400.0,48.3152,48.4743,48.2268,48.4301,12400.0
2007-01-19 10:00:00,54.79,54.8,54.64,54.7,47900.0,48.4212,48.4301,48.2887,48.3417,47900.0
2007-01-19 10:10:00,54.7,54.8,54.7,54.79,50800.0,48.3417,48.4301,48.3417,48.4212,50800.0
2007-01-19 10:20:00,54.79,54.79,54.73,54.75,16600.0,48.4212,48.4212,48.3682,48.3859,16600.0
2007-01-19 10:30:00,54.74,54.89,54.71,54.77,27600.0,48.377,48.5096,48.3505,48.4036,27600.0
2007-01-19 10:40:00,54.74,54.78,54.66,54.69,26600.0,48.377,48.4124,48.3063,48.3329,26600.0
2007-01-19 10:50:00,54.69,54.96,54.65,54.86,41500.0,48.3329,48.5715,48.2975,48.4831,41500.0
2007-01-19 11:00:00,54.86,54.98,54.75,54.76,31400.0,48.4831,48.5892,48.3859,48.3947,31400.0
2007-01-19 11:10:00,54.8,54.89,54.75,54.75,26200.0,48.4301,48.5096,48.3859,48.3859,26200.0
2007-01-19 11:20:00,54.75,54.77,54.63,54.65,16800.0,48.3859,48.4036,48.2798,48.2975,16800.0
2007-01-19 11:30:00,54.63,54.75,54.59,54.69,21400.0,48.2798,48.3859,48.2445,48.3329,21400.0
2007-01-19 11:40:00,54.7,54.81,54.7,54.77,11900.0,48.3417,48.4389,48.3417,48.4036,11900.0
2007-01-19 11:50:00,54.76,54.82,54.71,54.73,17400.0,48.3947,48.4477,48.3505,48.3682,17400.0
2007-01-19 12:00:00,54.73,54.77,54.63,54.63,21700.0,48.3682,48.4036,48.2798,48.2798,21700.0
2007-01-19 12:10:00,54.63,54.63,54.5,54.57,26700.0,48.2798,48.2798,48.1649,48.2268,26700.0
2007-01-19 12:20:00,54.56,54.6,54.49,54.54,11100.0,48.218,48.2533,48.1561,48.2003,11100.0
2007-01-19 12:30:00,54.54,54.58,54.45,54.55,29900.0,48.2003,48.2356,48.1208,48.2091,29900.0
2007-01-19 12:40:00,54.54,54.55,54.43,54.49,28600.0,48.2003,48.2091,48.1031,48.1561,28600.0
2007-01-19 12:50:00,54.5,54.54,54.43,54.48,24800.0,48.1649,48.2003,48.1031,48.1473,24800.0
2007-01-19 13:00:00,54.46,54.54,54.41,54.42,21900.0,48.1296,48.2003,48.0854,48.0942,21900.0
2007-01-19 13:10:00,54.42,54.46,54.39,54.4,17800.0,48.0942,48.1296,48.0677,48.0766,17800.0
2007-01-19 13:20:00,54.4,54.41,54.36,54.39,10600.0,48.0766,48.0854,48.0412,48.0677,10600.0
2007-01-19 13:30:00,54.4,54.45,54.31,54.35,17800.0,48.0766,48.1208,47.997,48.0324,17800.0
2007-01-19 13:40:00,54.36,54.49,54.36,54.46,11700.0,48.0412,48.1561,48.0412,48.1296,11700.0
2007-01-19 13:50:00,54.46,54.48,54.43,54.43,13500.0,48.1296,48.1473,48.1031,48.1031,13500.0
2007-01-19 14:00:00,54.41,54.54,54.41,54.53,10900.0,48.0854,48.2003,48.0854,48.1915,10900.0
2007-01-19 14:10:00,54.53,54.61,54.5,54.53,21700.0,48.1915,48.2622,48.1649,48.1915,21700.0
2007-01-19 14:20:00,54.54,54.66,54.54,54.6,29300.0,48.2003,48.3063,48.2003,48.2533,29300.0
2007-01-19 14:30:00,54.59,54.63,54.57,54.58,14000.0,48.2445,48.2798,48.2268,48.2356,14000.0
2007-01-19 14:40:00,54.57,54.59,54.54,54.55,19400.0,48.2268,48.2445,48.2003,48.2091,19400.0
2007-01-19 14:50:00,54.55,54.57,54.49,54.57,16200.0,48.2091,48.2268,48.1561,48.2268,16200.0
2007-01-19 15:00:00,54.56,54.57,54.47,54.48,30800.0,48.218,48.2268,48.1384,48.1473,30800.0
2007-01-19 15:10:00,54.49,54.5,54.45,54.49,23800.0,48.1561,48.1649,48.1208,48.1561,23800.0
2007-01-19 15:20:00,54.47,54.55,54.45,54.47,39700.0,48.1384,48.2091,48.1208,48.1384,39700.0
2007-01-19 15:30:00,54.49,54.5,54.46,54.46,21700.0,48.1561,48.1649,48.1296,48.1296,21700.0
2007-01-19 15:40:00,54.46,54.5,54.39,54.39,68900.0,48.1296,48.1649,48.0677,48.0677,68900.0
2007-01-19 15:50:00,54.38,54.5,54.38,54.5,58800.0,48.0589,48.1649,48.0589,48.1649,58800.0
2007-01-22 09:30:00,54.47,54.54,54.33,54.49,20900.0,48.1384,48.2003,48.0147,48.1561,20900.0
2007-01-22 09:40:00,54.44,54.68,54.4,54.61,19200.0,48.1119,48.324,48.0766,48.2622,19200.0
2007-01-22 09:50:00,54.63,54.75,54.56,54.73,35000.0,48.2798,48.3859,48.218,48.3682,35000.0
2007-01-22 10:00:00,54.72,54.83,54.67,54.83,38700.0,48.3594,48.4566,48.3152,48.4566,38700.0
2007-01-22 10:10:00,54.83,54.89,54.75,54.75,56800.0,48.4566,48.5096,48.3859,48.3859,56800.0
2007-01-22 10:20:00,54.75,54.79,54.65,54.67,37200.0,48.3859,48.4212,48.2975,48.3152,37200.0
2007-01-22 10:30:00,54.67,54.67,54.6,54.6,25800.0,48.3152,48.3152,48.2533,48.2533,25800.0
2007-01-22 10:40:00,54.62,54.62,54.44,54.51,43600.0,48.271,48.271,48.1119,48.1738,43600.0
2007-01-22 10:50:00,54.51,54.63,54.51,54.56,23200.0,48.1738,48.2798,48.1738,48.218,23200.0
2007-01-22 11:00:00,54.58,54.6,54.52,54.6,15000.0,48.2356,48.2533,48.1826,48.2533,15000.0
2007-01-22 11:10:00,54.61,54.62,54.52,54.58,35900.0,48.2622,48.271,48.1826,48.2356,35900.0
2007-01-22 11:20:00,54.57,54.57,54.48,54.55,17600.0,48.2268,48.2268,48.1473,48.2091,17600.0
2007-01-22 11:30:00,54.55,54.6,54.52,54.59,42300.0,48.2091,48.2533,48.1826,48.2445,42300.0
2007-01-22 11:40:00,54.58,54.59,54.49,54.55,21600.0,48.2356,48.2445,48.1561,48.2091,21600.0
2007-01-22 11:50:00,54.56,54.57,54.49,54.55,17300.0,48.218,48.2268,48.1561,48.2091,17300.0
2007-01-22 12:00:00,54.54,54.6,54.52,54.54,10300.0,48.2003,48.2533,48.1826,48.2003,10300.0
2007-01-22 12:10:00,54.53,54.54,54.49,54.51,18900.0,48.1915,48.2003,48.1561,48.1738,18900.0
2007-01-22 12:20:00,54.51,54.51,54.46,54.47,28600.0,48.1738,48.1738,48.1296,48.1384,28600.0
2007-01-22 12:30:00,54.48,54.51,54.44,54.47,33500.0,48.1473,48.1738,48.1119,48.1384,33500.0
2007-01-22 12:40:00,54.45,54.5,54.4,54.47,32800.0,48.1208,48.1649,48.0766,48.1384,32800.0
2007-01-22 12:50:00,54.48,54.51,54.41,54.42,40000.0,48.1473,48.1738,48.0854,48.0942,40000.0
2007-01-22 13:00:00,54.41,54.45,54.21,54.21,26900.0,48.0854,48.1208,47.9087,47.9087,26900.0
2007-01-22 13:10:00,54.22,54.25,54.14,54.18,20100.0,47.9175,47.944,47.8468,47.8821,20100.0
2007-01-22 13:20:00,54.18,54.25,54.15,54.25,15200.0,47.8821,47.944,47.8556,47.944,15200.0
2007-01-22 13:30:00,54.22,54.23,54.12,54.12,13200.0,47.9175,47.9263,47.8291,47.8291,13200.0
2007-01-22 13:40:00,54.12,54.13,53.94,53.98,27400.0,47.8291,47.838,47.67,47.7054,27400.0
2007-01-22 13:50:00,53.97,54.16,53.97,54.13,30100.0,47.6966,47.8645,47.6966,47.838,30100.0
2007-01-22 14:00:00,54.12,54.2,54.09,54.13,32700.0,47.8291,47.8998,47.8026,47.838,32700.0
2007-01-22 14:10:00,54.12,54.15,54.04,54.07,16300.0,47.8291,47.8556,47.7584,47.7849,16300.0
2007-01-22 14:20:00,54.09,54.14,54.06,54.08,13000.0,47.8026,47.8468,47.7761,47.7938,13000.0
2007-01-22 14:30:00,54.07,54.1,54.02,54.03,14600.0,47.7849,47.8114,47.7407,47.7496,14600.0
2007-01-22 14:40:00,54.04,54.09,54.01,54.01,16600.0,47.7584,47.8026,47.7319,47.7319,16600.0
2007-01-22 14:50:00,54.0,54.05,53.96,54.03,37900.0,47.7231,47.7673,47.6877,47.7496,37900.0
2007-01-22 15:00:00,54.04,54.04,53.93,53.97,64800.0,47.7584,47.7584,47.6612,47.6966,64800.0
2007-01-22 15:10:00,53.96,54.03,53.91,53.94,41300.0,47.6877,47.7496,47.6435,47.67,41300.0
2007-01-22 15:20:00,53.91,53.97,53.88,53.95,54600.0,47.6435,47.6966,47.617,47.6789,54600.0
2007-01-22 15:30:00,53.95,53.99,53.87,53.98,68000.0,47.6789,47.7142,47.6082,47.7054,68000.0
2007-01-22 15:40:00,53.94,53.95,53.9,53.91,46200.0,47.67,47.6789,47.6347,47.6435,46200.0
2007-01-22 15:50:00,53.91,53.94,53.88,53.89,56600.0,47.6435,47.67,47.617,47.6259,56600.0
2007-01-23 09:30:00,53.98,54.02,53.39,53.39,42100.0,47.7054,47.7407,47.184,47.184,42100.0
2007-01-23 09:40:00,53.39,53.82,53.38,53.76,84400.0,47.184,47.564,47.1751,47.511,84400.0
2007-01-23 09:50:00,53.76,53.76,53.57,53.76,51100.0,47.511,47.511,47.343,47.511,51100.0
2007-01-23 10:00:00,53.75,53.75,53.63,53.69,62300.0,47.5021,47.5021,47.3961,47.4491,62300.0
2007-01-23 10:10:00,53.67,53.87,53.67,53.83,55000.0,47.4314,47.6082,47.4314,47.5728,55000.0
2007-01-23 10:20:00,53.83,53.85,53.75,53.79,39300.0,47.5728,47.5905,47.5021,47.5375,39300.0
2007-01-23 10:30:00,53.78,53.8,53.73,53.79,20200.0,47.5286,47.5463,47.4845,47.5375,20200.0
2007-01-23 10:40:00,53.79,53.9,53.74,53.9,26700.0,47.5375,47.6347,47.4933,47.6347,26700.0
2007-01-23 10:50:00,53.9,54.13,53.9,54.05,41200.0,47.6347,47.838,47.6347,47.7673,41200.0
2007-01-23 11:00:00,54.03,54.19,53.94,54.15,21900.0,47.7496,47.891,47.67,47.8556,21900.0
2007-01-23 11:10:00,54.13,54.28,54.13,54.2,16500.0,47.838,47.9705,47.838,47.8998,16500.0
2007-01-23 11:20:00,54.18,54.2,54.03,54.04,21700.0,47.8821,47.8998,47.7496,47.7584,21700.0
2007-01-23 11:30:00,54.04,54.08,53.91,53.94,19900.0,47.7584,47.7938,47.6435,47.67,19900.0
2007-01-23 11:40:00,53.94,53.97,53.84,53.84,14700.0,47.67,47.6966,47.5817,47.5817,14700.0
2007-01-23 11:50:00,53.83,53.89,53.78,53.89,15500.0,47.5728,47.6259,47.5286,47.6259,15500.0
2007-01-23 12:00:00,53.88,53.91,53.83,53.91,15500.0,47.617,47.6435,47.5728,47.6435,15500.0
2007-01-23 12:10:00,53.88,53.89,53.81,53.88,14100.0,47.617,47.6259,47.5552,47.617,14100.0
2007-01-23 12:20:00,53.87,53.92,53.8,53.87,22900.0,47.6082,47.6524,47.5463,47.6082,22900.0
2007-01-23 12:30:00,53.86,53.91,53.82,53.86,50400.0,47.5993,47.6435,47.564,47.5993,50400.0
2007-01-23 12:40:00,53.84,53.94,53.82,53.89,47400.0,47.5817,47.67,47.564,47.6259,47400.0
2007-01-23 12:50:00,53.89,53.94,53.87,53.9,22900.0,47.6259,47.67,47.6082,47.6347,22900.0
2007-01-23 13:00:00,53.88,54.01,53.88,54.0,32700.0,47.617,47.7319,47.617,47.7231,32700.0
2007-01-23 13:10:00,54.01,54.06,53.96,54.0,64100.0,47.7319,47.7761,47.6877,47.7231,64100.0
2007-01-23 13:20:00,54.01,54.04,53.97,53.97,34800.0,47.7319,47.7584,47.6966,47.6966,34800.0
2007-01-23 13:30:00,53.95,54.02,53.92,53.95,12500.0,47.6789,47.7407,47.6524,47.6789,12500.0
2007-01-23 13:40:00,53.95,54.02,53.92,53.99,15800.0,47.6789,47.7407,47.6524,47.7142,15800.0
2007-01-23 13:50:00,54.02,54.03,53.99,54.0,21400.0,47.7407,47.7496,47.7142,47.7231,21400.0
2007-01-23 14:00:00,54.01,54.02,53.91,53.92,30400.0,47.7319,47.7407,47.6435,47.6524,30400.0
2007-01-23 14:10:00,53.93,53.98,53.86,53.86,24800.0,47.6612,47.7054,47.5993,47.5993,24800.0
2007-01-23 14:20:00,53.87,53.9,53.8,53.8,27200.0,47.6082,47.6347,47.5463,47.5463,27200.0
2007-01-23 14:30:00,53.8,53.82,53.76,53.8,23300.0,47.5463,47.564,47.511,47.5463,23300.0
2007-01-23 14:40:00,53.81,53.83,53.7,53.74,24600.0,47.5552,47.5728,47.4579,47.4933,24600.0
2007-01-23 14:50:00,53.74,53.82,53.73,53.79,31800.0,47.4933,47.564,47.4845,47.5375,31800.0
2007-01-23 15:00:00,53.79,53.91,53.78,53.9,64100.0,47.5375,47.6435,47.5286,47.6347,64100.0
2007-01-23 15:10:00,53.92,54.01,53.9,53.99,71500.0,47.6524,47.7319,47.6347,47.7142,71500.0
2007-01-23 15:20:00,54.0,54.0,53.91,53.92,71700.0,47.7231,47.7231,47.6435,47.6524,71700.0
2007-01-23 15:30:00,53.92,53.96,53.91,53.95,36600.0,47.6524,47.6877,47.6435,47.6789,36600.0
2007-01-23 15:40:00,53.96,53.97,53.89,53.95,68400.0,47.6877,47.6966,47.6259,47.6789,68400.0
2007-01-23 15:50:00,53.96,53.96,53.88,53.94,140300.0,47.6877,47.6877,47.617,47.67,140300.0
2007-01-24 09:30:00,53.84,53.84,52.94,53.04,171300.0,47.5817,47.5817,46.7863,46.8747,171300.0
2007-01-24 09:40:00,53.02,53.23,52.93,53.2,121900.0,46.857,47.0426,46.7774,47.0161,121900.0
2007-01-24 09:50:00,53.2,53.62,53.19,53.57,126900.0,47.0161,47.3872,47.0072,47.343,126900.0
2007-01-24 10:00:00,53.56,53.85,53.46,53.85,93300.0,47.3342,47.5905,47.2458,47.5905,93300.0
2007-01-24 10:10:00,53.85,53.87,53.73,53.82,38900.0,47.5905,47.6082,47.4845,47.564,38900.0
2007-01-24 10:20:00,53.82,53.84,53.71,53.76,113900.0,47.564,47.5817,47.4668,47.511,113900.0
2007-01-24 10:30:00,53.75,53.77,53.61,53.65,59000.0,47.5021,47.5198,47.3784,47.4137,59000.0
2007-01-24 10:40:00,53.66,53.72,53.65,53.67,26100.0,47.4226,47.4756,47.4137,47.4314,26100.0
2007-01-24 10:50:00,53.67,53.77,53.66,53.76,33400.0,47.4314,47.5198,47.4226,47.511,33400.0
2007-01-24 11:00:00,53.76,53.86,53.71,53.76,87600.0,47.511,47.5993,47.4668,47.511,87600.0
2007-01-24 11:10:00,53.77,53.81,53.74,53.74,29800.0,47.5198,47.5552,47.4933,47.4933,29800.0
2007-01-24 11:20:00,53.75,53.81,53.72,53.75,29500.0,47.5021,47.5552,47.4756,47.5021,29500.0
2007-01-24 11:30:00,53.74,53.79,53.68,53.78,51300.0,47.4933,47.5375,47.4403,47.5286,51300.0
2007-01-24 11:40:00,53.76,53.81,53.76,53.78,31000.0,47.511,47.5552,47.511,47.5286,31000.0
2007-01-24 11:50:00,53.78,53.81,53.74,53.78,22300.0,47.5286,47.5552,47.4933,47.5286,22300.0
2007-01-24 12:00:00,53.79,53.92,53.78,53.89,37200.0,47.5375,47.6524,47.5286,47.6259,37200.0
2007-01-24 12:10:00,53.89,53.93,53.88,53.92,16000.0,47.6259,47.6612,47.617,47.6524,16000.0
2007-01-24 12:20:00,53.92,54.07,53.9,54.07,22200.0,47.6524,47.7849,47.6347,47.7849,22200.0
2007-01-24 12:30:00,54.07,54.1,54.0,54.07,31400.0,47.7849,47.8114,47.7231,47.7849,31400.0
2007-01-24 12:40:00,54.09,54.15,53.93,53.96,34600.0,47.8026,47.8556,47.6612,47.6877,34600.0
2007-01-24 12:50:00,53.93,54.08,53.93,54.04,14400.0,47.6612,47.7938,47.6612,47.7584,14400.0
2007-01-24 13:00:00,54.05,54.08,53.81,53.89,26900.0,47.7673,47.7938,47.5552,47.6259,26900.0
2007-01-24 13:10:00,53.9,53.95,53.89,53.89,14200.0,47.6347,47.6789,47.6259,47.6259,14200.0
2007-01-24 13:20:00,53.9,53.91,53.79,53.79,14300.0,47.6347,47.6435,47.5375,47.5375,14300.0
2007-01-24 13:30:00,53.79,53.82,53.69,53.74,43100.0,47.5375,47.564,47.4491,47.4933,43100.0
2007-01-24 13:40:00,53.71,53.75,53.62,53.63,24200.0,47.4668,47.5021,47.3872,47.3961,24200.0
2007-01-24 13:50:00,53.63,53.75,53.61,53.69,47800.0,47.3961,47.5021,47.3784,47.4491,47800.0
2007-01-24 14:00:00,53.69,53.76,53.68,53.68,71500.0,47.4491,47.511,47.4403,47.4403,71500.0
2007-01-24 14:10:00,53.68,53.75,53.66,53.67,11800.0,47.4403,47.5021,47.4226,47.4314,11800.0
2007-01-24 14:20:00,53.66,53.73,53.62,53.7,8200.0,47.4226,47.4845,47.3872,47.4579,8200.0
2007-01-24 14:30:00,53.73,53.73,53.66,53.72,17700.0,47.4845,47.4845,47.4226,47.4756,17700.0
2007-01-24 14:40:00,53.73,53.74,53.61,53.66,19700.0,47.4845,47.4933,47.3784,47.4226,19700.0
2007-01-24 14:50:00,53.66,53.7,53.65,53.7,9200.0,47.4226,47.4579,47.4137,47.4579,9200.0
2007-01-24 15:00:00,53.7,53.72,53.68,53.69,19800.0,47.4579,47.4756,47.4403,47.4491,19800.0
2007-01-24 15:10:00,53.69,53.72,53.65,53.69,22000.0,47.4491,47.4756,47.4137,47.4491,22000.0
2007-01-24 15:20:00,53.7,53.7,53.64,53.67,26300.0,47.4579,47.4579,47.4049,47.4314,26300.0
2007-01-24 15:30:00,53.66,53.7,53.63,53.67,42300.0,47.4226,47.4579,47.3961,47.4314,42300.0
2007-01-24 15:40:00,53.67,53.67,53.61,53.61,51200.0,47.4314,47.4314,47.3784,47.3784,51200.0
2007-01-24 15:50:00,53.62,53.65,53.58,53.61,63400.0,47.3872,47.4137,47.3519,47.3784,63400.0
2007-01-25 09:30:00,53.54,53.9,53.41,53.77,47600.0,47.3165,47.6347,47.2016,47.5198,47600.0
2007-01-25 09:40:00,53.77,53.93,53.7,53.93,16100.0,47.5198,47.6612,47.4579,47.6612,16100.0
2007-01-25 09:50:00,53.93,53.96,53.76,53.76,18200.0,47.6612,47.6877,47.511,47.511,18200.0
2007-01-25 10:00:00,53.79,53.8,53.5,53.5,26600.0,47.5375,47.5463,47.2812,47.2812,26600.0
2007-01-25 10:10:00,53.51,53.61,53.5,53.55,28600.0,47.29,47.3784,47.2812,47.3254,28600.0
2007-01-25 10:20:00,53.56,53.6,53.5,53.57,30500.0,47.3342,47.3696,47.2812,47.343,30500.0
2007-01-25 10:30:00,53.59,53.65,53.54,53.56,41500.0,47.3607,47.4137,47.3165,47.3342,41500.0
2007-01-25 10:40:00,53.6,53.68,53.57,53.68,39700.0,47.3696,47.4403,47.343,47.4403,39700.0
2007-01-25 10:50:00,53.68,53.75,53.63,53.74,26200.0,47.4403,47.5021,47.3961,47.4933,26200.0
2007-01-25 11:00:00,53.72,53.85,53.72,53.8,35600.0,47.4756,47.5905,47.4756,47.5463,35600.0
2007-01-25 11:10:00,53.81,53.86,53.78,53.85,16800.0,47.5552,47.5993,47.5286,47.5905,16800.0
2007-01-25 11:20:00,53.86,53.86,53.79,53.79,20600.0,47.5993,47.5993,47.5375,47.5375,20600.0
2007-01-25 11:30:00,53.8,53.83,53.71,53.76,17000.0,47.5463,47.5728,47.4668,47.511,17000.0
2007-01-25 11:40:00,53.76,53.9,53.73,53.9,40100.0,47.511,47.6347,47.4845,47.6347,40100.0
2007-01-25 11:50:00,53.89,54.01,53.89,54.0,38000.0,47.6259,47.7319,47.6259,47.7231,38000.0
2007-01-25 12:00:00,54.0,54.04,53.97,54.01,57000.0,47.7231,47.7584,47.6966,47.7319,57000.0
2007-01-25 12:10:00,53.99,53.99,53.86,53.87,15200.0,47.7142,47.7142,47.5993,47.6082,15200.0
2007-01-25 12:20:00,53.89,53.98,53.88,53.93,15400.0,47.6259,47.7054,47.617,47.6612,15400.0
2007-01-25 12:30:00,53.93,53.93,53.84,53.89,13700.0,47.6612,47.6612,47.5817,47.6259,13700.0
2007-01-25 12:40:00,53.86,53.86,53.69,53.72,15200.0,47.5993,47.5993,47.4491,47.4756,15200.0
2007-01-25 12:50:00,53.73,53.73,53.66,53.69,14400.0,47.4845,47.4845,47.4226,47.4491,14400.0
2007-01-25 13:00:00,53.69,53.73,53.61,53.62,20200.0,47.4491,47.4845,47.3784,47.3872,20200.0
2007-01-25 13:10:00,53.65,53.65,53.51,53.57,20100.0,47.4137,47.4137,47.29,47.343,20100.0
2007-01-25 13:20:00,53.55,53.59,53.49,53.59,21300.0,47.3254,47.3607,47.2723,47.3607,21300.0
2007-01-25 13:30:00,53.58,53.6,53.51,53.53,11900.0,47.3519,47.3696,47.29,47.3077,11900.0
2007-01-25 13:40:00,53.52,53.58,53.52,53.54,23200.0,47.2989,47.3519,47.2989,47.3165,23200.0
2007-01-25 13:50:00,53.56,53.58,53.51,53.57,30300.0,47.3342,47.3519,47.29,47.343,30300.0
2007-01-25 14:00:00,53.56,53.56,53.44,53.52,50200.0,47.3342,47.3342,47.2282,47.2989,50200.0
2007-01-25 14:10:00,53.54,53.55,53.47,53.52,27200.0,47.3165,47.3254,47.2547,47.2989,27200.0
2007-01-25 14:20:00,53.54,53.55,53.49,53.51,22800.0,47.3165,47.3254,47.2723,47.29,22800.0
2007-01-25 14:30:00,53.51,53.55,53.5,53.53,19300.0,47.29,47.3254,47.2812,47.3077,19300.0
2007-01-25 14:40:00,53.53,53.54,53.5,53.53,10200.0,47.3077,47.3165,47.2812,47.3077,10200.0
2007-01-25 14:50:00,53.53,53.55,53.5,53.52,17600.0,47.3077,47.3254,47.2812,47.2989,17600.0
2007-01-25 15:00:00,53.52,53.55,53.47,53.51,54100.0,47.2989,47.3254,47.2547,47.29,54100.0
2007-01-25 15:10:00,53.51,53.56,53.5,53.51,87900.0,47.29,47.3342,47.2812,47.29,87900.0
2007-01-25 15:20:00,53.51,53.57,53.5,53.53,17800.0,47.29,47.343,47.2812,47.3077,17800.0
2007-01-25 15:30:00,53.53,53.56,53.47,53.5,53600.0,47.3077,47.3342,47.2547,47.2812,53600.0
2007-01-25 15:40:00,53.5,53.53,53.49,53.5,50400.0,47.2812,47.3077,47.2723,47.2812,50400.0
2007-01-25 15:50:00,53.5,53.55,53.45,53.51,69300.0,47.2812,47.3254,47.237,47.29,69300.0
2007-01-26 09:30:00,53.15,53.26,52.85,53.1,111500.0,46.9719,47.0691,46.7067,46.9277,111500.0
2007-01-26 09:40:00,53.13,53.18,52.98,53.04,108800.0,46.9542,46.9984,46.8216,46.8747,108800.0
2007-01-26 09:50:00,53.04,53.13,53.0,53.03,71100.0,46.8747,46.9542,46.8393,46.8658,71100.0
2007-01-26 10:00:00,53.02,53.09,52.97,53.01,76400.0,46.857,46.9188,46.8128,46.8481,76400.0
2007-01-26 10:10:00,53.01,53.05,52.99,52.99,77600.0,46.8481,46.8835,46.8305,46.8305,77600.0
2007-01-26 10:20:00,52.96,53.01,52.95,52.98,32400.0,46.804,46.8481,46.7951,46.8216,32400.0
2007-01-26 10:30:00,52.99,53.0,52.89,52.89,51400.0,46.8305,46.8393,46.7421,46.7421,51400.0
2007-01-26 10:40:00,52.89,52.89,52.79,52.79,44100.0,46.7421,46.7421,46.6537,46.6537,44100.0
2007-01-26 10:50:00,52.8,52.8,52.71,52.71,67200.0,46.6626,46.6626,46.583,46.583,67200.0
2007-01-26 11:00:00,52.71,52.8,52.55,52.57,104000.0,46.583,46.6626,46.4416,46.4593,104000.0
2007-01-26 11:10:00,52.58,52.58,52.37,52.44,100200.0,46.4681,46.4681,46.2825,46.3444,100200.0
2007-01-26 11:20:00,52.44,52.45,52.31,52.38,71900.0,46.3444,46.3532,46.2295,46.2914,71900.0
2007-01-26 11:30:00,52.37,52.64,52.34,52.64,97400.0,46.2825,46.5212,46.256,46.5212,97400.0
2007-01-26 11:40:00,52.64,52.64,52.5,52.5,114800.0,46.5212,46.5212,46.3974,46.3974,114800.0
2007-01-26 11:50:00,52.51,52.56,52.48,52.55,11500.0,46.4063,46.4505,46.3798,46.4416,11500.0
2007-01-26 12:00:00,52.55,52.75,52.55,52.75,24200.0,46.4416,46.6184,46.4416,46.6184,24200.0
2007-01-26 12:10:00,52.75,52.91,52.74,52.91,34400.0,46.6184,46.7598,46.6095,46.7598,34400.0
2007-01-26 12:20:00,52.89,52.89,52.81,52.87,37000.0,46.7421,46.7421,46.6714,46.7244,37000.0
2007-01-26 12:30:00,52.87,53.0,52.87,53.0,39200.0,46.7244,46.8393,46.7244,46.8393,39200.0
2007-01-26 12:40:00,52.98,53.03,52.95,53.0,22900.0,46.8216,46.8658,46.7951,46.8393,22900.0
2007-01-26 12:50:00,52.99,53.01,52.95,53.0,22600.0,46.8305,46.8481,46.7951,46.8393,22600.0
2007-01-26 13:00:00,53.0,53.02,52.96,53.0,25400.0,46.8393,46.857,46.804,46.8393,25400.0
2007-01-26 13:10:00,53.0,53.02,52.96,53.02,33000.0,46.8393,46.857,46.804,46.857,33000.0
2007-01-26 13:20:00,52.99,53.02,52.96,53.02,9700.0,46.8305,46.857,46.804,46.857,9700.0
2007-01-26 13:30:00,53.02,53.02,52.96,53.02,35400.0,46.857,46.857,46.804,46.857,35400.0
2007-01-26 13:40:00,53.0,53.0,52.96,52.99,23500.0,46.8393,46.8393,46.804,46.8305,23500.0
2007-01-26 13:50:00,52.97,53.02,52.96,53.0,24200.0,46.8128,46.857,46.804,46.8393,24200.0
2007-01-26 14:00:00,53.0,53.03,52.96,53.01,25000.0,46.8393,46.8658,46.804,46.8481,25000.0
2007-01-26 14:10:00,53.01,53.12,52.99,53.1,22700.0,46.8481,46.9454,46.8305,46.9277,22700.0
2007-01-26 14:20:00,53.11,53.23,53.11,53.2,28800.0,46.9365,47.0426,46.9365,47.0161,28800.0
2007-01-26 14:30:00,53.22,53.28,53.14,53.24,37500.0,47.0337,47.0868,46.963,47.0514,37500.0
2007-01-26 14:40:00,53.25,53.36,53.25,53.32,21900.0,47.0602,47.1575,47.0602,47.1221,21900.0
2007-01-26 14:50:00,53.32,53.38,53.31,53.35,22800.0,47.1221,47.1751,47.1133,47.1486,22800.0
2007-01-26 15:00:00,53.35,53.42,53.35,53.4,18600.0,47.1486,47.2105,47.1486,47.1928,18600.0
2007-01-26 15:10:00,53.4,53.43,53.31,53.43,22600.0,47.1928,47.2193,47.1133,47.2193,22600.0
2007-01-26 15:20:00,53.43,53.43,53.33,53.43,20100.0,47.2193,47.2193,47.1309,47.2193,20100.0
2007-01-26 15:30:00,53.42,53.46,53.36,53.46,22100.0,47.2105,47.2458,47.1575,47.2458,22100.0
2007-01-26 15:40:00,53.44,53.52,53.37,53.52,36200.0,47.2282,47.2989,47.1663,47.2989,36200.0
2007-01-26 15:50:00,53.49,53.59,53.46,53.49,72200.0,47.2723,47.3607,47.2458,47.2723,72200.0
2007-01-29 09:30:00,53.47,53.47,53.07,53.23,45600.0,47.2547,47.2547,46.9012,47.0426,45600.0
2007-01-29 09:40:00,53.23,53.67,53.17,53.54,39600.0,47.0426,47.4314,46.9895,47.3165,39600.0
2007-01-29 09:50:00,53.55,53.55,53.18,53.24,35600.0,47.3254,47.3254,46.9984,47.0514,35600.0
2007-01-29 10:00:00,53.26,53.53,53.26,53.47,26000.0,47.0691,47.3077,47.0691,47.2547,26000.0
2007-01-29 10:10:00,53.46,53.47,53.15,53.16,28500.0,47.2458,47.2547,46.9719,46.9807,28500.0
2007-01-29 10:20:00,53.15,53.25,53.15,53.15,29900.0,46.9719,47.0602,46.9719,46.9719,29900.0
2007-01-29 10:30:00,53.15,53.33,53.15,53.3,18200.0,46.9719,47.1309,46.9719,47.1044,18200.0
2007-01-29 10:40:00,53.31,53.34,53.23,53.3,28600.0,47.1133,47.1398,47.0426,47.1044,28600.0
2007-01-29 10:50:00,53.27,53.4,53.24,53.38,17500.0,47.0779,47.1928,47.0514,47.1751,17500.0
2007-01-29 11:00:00,53.37,53.41,53.34,53.4,97200.0,47.1663,47.2016,47.1398,47.1928,97200.0
2007-01-29 11:10:00,53.4,53.56,53.35,53.5,35400.0,47.1928,47.3342,47.1486,47.2812,35400.0
2007-01-29 11:20:00,53.5,53.57,53.48,53.57,11800.0,47.2812,47.343,47.2635,47.343,11800.0
2007-01-29 11:30:00,53.56,53.56,53.4,53.43,20600.0,47.3342,47.3342,47.1928,47.2193,20600.0
2007-01-29 11:40:00,53.43,53.54,53.42,53.54,14300.0,47.2193,47.3165,47.2105,47.3165,14300.0
2007-01-29 11:50:00,53.54,53.54,53.46,53.49,36600.0,47.3165,47.3165,47.2458,47.2723,36600.0
2007-01-29 12:00:00,53.48,53.68,53.48,53.55,21900.0,47.2635,47.4403,47.2635,47.3254,21900.0
2007-01-29 12:10:00,53.56,53.67,53.55,53.64,18400.0,47.3342,47.4314,47.3254,47.4049,18400.0
2007-01-29 12:20:00,53.65,53.79,53.64,53.76,20400.0,47.4137,47.5375,47.4049,47.511,20400.0
2007-01-29 12:30:00,53.76,53.77,53.68,53.7,14200.0,47.511,47.5198,47.4403,47.4579,14200.0
2007-01-29 12:40:00,53.69,53.7,53.64,53.66,18900.0,47.4491,47.4579,47.4049,47.4226,18900.0
2007-01-29 12:50:00,53.65,53.66,53.62,53.64,19200.0,47.4137,47.4226,47.3872,47.4049,19200.0
2007-01-29 13:00:00,53.64,53.69,53.63,53.65,14100.0,47.4049,47.4491,47.3961,47.4137,14100.0
2007-01-29 13:10:00,53.65,53.89,53.65,53.85,65100.0,47.4137,47.6259,47.4137,47.5905,65100.0
2007-01-29 13:20:00,53.85,53.9,53.75,53.9,31900.0,47.5905,47.6347,47.5021,47.6347,31900.0
2007-01-29 13:30:00,53.9,54.02,53.82,53.82,44100.0,47.6347,47.7407,47.564,47.564,44100.0
2007-01-29 13:40:00,53.82,53.82,53.69,53.78,21900.0,47.564,47.564,47.4491,47.5286,21900.0
2007-01-29 13:50:00,53.76,53.79,53.65,53.69,32400.0,47.511,47.5375,47.4137,47.4491,32400.0
2007-01-29 14:00:00,53.69,53.78,53.64,53.75,45700.0,47.4491,47.5286,47.4049,47.5021,45700.0
2007-01-29 14:10:00,53.74,53.76,53.62,53.7,35800.0,47.4933,47.511,47.3872,47.4579,35800.0
2007-01-29 14:20:00,53.71,53.74,53.61,53.62,17700.0,47.4668,47.4933,47.3784,47.3872,17700.0
2007-01-29 14:30:00,53.63,53.65,53.55,53.55,13100.0,47.3961,47.4137,47.3254,47.3254,13100.0
2007-01-29 14:40:00,53.55,53.63,53.55,53.6,23400.0,47.3254,47.3961,47.3254,47.3696,23400.0
2007-01-29 14:50:00,53.6,53.6,53.53,53.53,18400.0,47.3696,47.3696,47.3077,47.3077,18400.0
2007-01-29 15:00:00,53.53,53.57,53.49,53.52,18400.0,47.3077,47.343,47.2723,47.2989,18400.0
2007-01-29 15:10:00,53.52,53.55,53.48,53.5,23800.0,47.2989,47.3254,47.2635,47.2812,23800.0
2007-01-29 15:20:00,53.5,53.55,53.49,53.51,29900.0,47.2812,47.3254,47.2723,47.29,29900.0
2007-01-29 15:30:00,53.52,53.61,53.49,53.54,44300.0,47.2989,47.3784,47.2723,47.3165,44300.0
2007-01-29 15:40:00,53.54,53.63,53.5,53.59,56200.0,47.3165,47.3961,47.2812,47.3607,56200.0
2007-01-29 15:50:00,53.59,53.59,53.5,53.51,44700.0,47.3607,47.3607,47.2812,47.29,44700.0
2007-01-30 09:30:00,53.7,53.91,53.55,53.89,56900.0,47.4579,47.6435,47.3254,47.6259,56900.0
2007-01-30 09:40:00,53.91,54.45,53.89,54.23,298700.0,47.6435,48.1208,47.6259,47.9263,298700.0
2007-01-30 09:50:00,54.22,54.22,53.75,53.75,57100.0,47.9175,47.9175,47.5021,47.5021,57100.0
2007-01-30 10:00:00,53.75,54.02,53.73,53.94,72100.0,47.5021,47.7407,47.4845,47.67,72100.0
2007-01-30 10:10:00,53.92,53.94,53.77,53.8,58600.0,47.6524,47.67,47.5198,47.5463,58600.0
2007-01-30 10:20:00,53.77,53.8,53.71,53.78,30200.0,47.5198,47.5463,47.4668,47.5286,30200.0
2007-01-30 10:30:00,53.78,53.95,53.77,53.79,102000.0,47.5286,47.6789,47.5198,47.5375,102000.0
2007-01-30 10:40:00,53.79,53.96,53.78,53.87,99700.0,47.5375,47.6877,47.5286,47.6082,99700.0
2007-01-30 10:50:00,53.86,53.87,53.8,53.83,59900.0,47.5993,47.6082,47.5463,47.5728,59900.0
2007-01-30 11:00:00,53.83,53.87,53.72,53.73,35600.0,47.5728,47.6082,47.4756,47.4845,35600.0
2007-01-30 11:10:00,53.74,53.79,53.71,53.74,31500.0,47.4933,47.5375,47.4668,47.4933,31500.0
2007-01-30 11:20:00,53.74,53.81,53.68,53.68,28300.0,47.4933,47.5552,47.4403,47.4403,28300.0
2007-01-30 11:30:00,53.68,53.78,53.63,53.67,53600.0,47.4403,47.5286,47.3961,47.4314,53600.0
2007-01-30 11:40:00,53.67,53.67,53.58,53.59,26600.0,47.4314,47.4314,47.3519,47.3607,26600.0
2007-01-30 11:50:00,53.59,53.59,53.5,53.56,34600.0,47.3607,47.3607,47.2812,47.3342,34600.0
2007-01-30 12:00:00,53.56,53.68,53.55,53.65,25900.0,47.3342,47.4403,47.3254,47.4137,25900.0
2007-01-30 12:10:00,53.64,53.72,53.63,53.72,41900.0,47.4049,47.4756,47.3961,47.4756,41900.0
2007-01-30 12:20:00,53.72,53.85,53.7,53.84,19200.0,47.4756,47.5905,47.4579,47.5817,19200.0
2007-01-30 12:30:00,53.82,53.9,53.72,53.85,63700.0,47.564,47.6347,47.4756,47.5905,63700.0
2007-01-30 12:40:00,53.87,54.56,53.83,54.51,256800.0,47.6082,48.218,47.5728,48.1738,256800.0
2007-01-30 12:50:00,54.52,56.38,54.52,55.9,982700.0,48.1826,49.8264,48.1826,49.4022,982700.0
2007-01-30 13:00:00,55.91,55.95,55.02,55.44,544300.0,49.411,49.4464,48.6245,48.9957,544300.0
2007-01-30 13:10:00,55.34,55.39,55.18,55.25,121800.0,48.9073,48.9515,48.7659,48.8278,121800.0
2007-01-30 13:20:00,55.26,55.55,55.24,55.43,104300.0,48.8366,49.0929,48.8189,48.9868,104300.0
2007-01-30 13:30:00,55.43,55.86,55.4,55.84,120900.0,48.9868,49.3669,48.9603,49.3492,120900.0
2007-01-30 13:40:00,55.82,56.03,55.75,55.84,132800.0,49.3315,49.5171,49.2696,49.3492,132800.0
2007-01-30 13:50:00,55.83,55.86,55.64,55.8,64900.0,49.3403,49.3669,49.1724,49.3138,64900.0
2007-01-30 14:00:00,55.8,55.95,55.73,55.75,90000.0,49.3138,49.4464,49.252,49.2696,90000.0
2007-01-30 14:10:00,55.75,55.75,55.54,55.54,143700.0,49.2696,49.2696,49.0841,49.0841,143700.0
2007-01-30 14:20:00,55.51,55.6,55.33,55.35,140100.0,49.0575,49.1371,48.8985,48.9161,140100.0
2007-01-30 14:30:00,55.35,55.49,55.27,55.3,106000.0,48.9161,49.0399,48.8454,48.872,106000.0
2007-01-30 14:40:00,55.3,55.31,55.22,55.23,135900.0,48.872,48.8808,48.8013,48.8101,135900.0
2007-01-30 14:50:00,55.24,55.29,55.21,55.23,115200.0,48.8189,48.8631,48.7924,48.8101,115200.0
2007-01-30 15:00:00,55.22,55.37,55.22,55.36,100800.0,48.8013,48.9338,48.8013,48.925,100800.0
2007-01-30 15:10:00,55.39,55.52,55.32,55.38,82300.0,48.9515,49.0664,48.8896,48.9427,82300.0
2007-01-30 15:20:00,55.38,55.8,55.38,55.7,108900.0,48.9427,49.3138,48.9427,49.2255,108900.0
2007-01-30 15:30:00,55.71,55.87,55.65,55.78,143200.0,49.2343,49.3757,49.1813,49.2962,143200.0
2007-01-30 15:40:00,55.77,55.88,55.74,55.82,96600.0,49.2873,49.3845,49.2608,49.3315,96600.0
2007-01-30 15:50:00,55.82,55.96,55.69,55.81,214500.0,49.3315,49.4552,49.2166,49.3227,214500.0
2007-01-31 09:30:00,55.62,55.63,54.51,54.85,302900.0,49.1548,49.1636,48.1738,48.4743,302900.0
2007-01-31 09:40:00,54.81,54.82,54.49,54.61,243400.0,48.4389,48.4477,48.1561,48.2622,243400.0
2007-01-31 09:50:00,54.6,54.65,54.42,54.61,234900.0,48.2533,48.2975,48.0942,48.2622,234900.0
2007-01-31 10:00:00,54.6,54.8,54.6,54.69,210200.0,48.2533,48.4301,48.2533,48.3329,210200.0
2007-01-31 10:10:00,54.68,54.75,54.59,54.71,53900.0,48.324,48.3859,48.2445,48.3505,53900.0
2007-01-31 10:20:00,54.72,54.96,54.69,54.95,69900.0,48.3594,48.5715,48.3329,48.5626,69900.0
2007-01-31 10:30:00,54.95,55.23,54.95,55.19,88200.0,48.5626,48.8101,48.5626,48.7747,88200.0
2007-01-31 10:40:00,55.18,55.25,54.91,55.06,146100.0,48.7659,48.8278,48.5273,48.6599,146100.0
2007-01-31 10:50:00,55.07,55.36,55.06,55.3,48500.0,48.6687,48.925,48.6599,48.872,48500.0
2007-01-31 11:00:00,55.3,55.31,55.1,55.16,58700.0,48.872,48.8808,48.6952,48.7482,58700.0
2007-01-31 11:10:00,55.17,55.29,55.16,55.17,59400.0,48.7571,48.8631,48.7482,48.7571,59400.0
2007-01-31 11:20:00,55.17,55.22,55.09,55.22,39900.0,48.7571,48.8013,48.6864,48.8013,39900.0
2007-01-31 11:30:00,55.23,55.35,55.12,55.35,57400.0,48.8101,48.9161,48.7129,48.9161,57400.0
2007-01-31 11:40:00,55.35,55.46,55.26,55.26,39700.0,48.9161,49.0134,48.8366,48.8366,39700.0
2007-01-31 11:50:00,55.27,55.36,55.25,55.32,15800.0,48.8454,48.925,48.8278,48.8896,15800.0
2007-01-31 12:00:00,55.32,55.32,55.16,55.29,27200.0,48.8896,48.8896,48.7482,48.8631,27200.0
2007-01-31 12:10:00,55.29,55.29,55.05,55.1,25500.0,48.8631,48.8631,48.651,48.6952,25500.0
2007-01-31 12:20:00,55.09,55.21,55.09,55.15,12500.0,48.6864,48.7924,48.6864,48.7394,12500.0
2007-01-31 12:30:00,55.15,55.2,55.09,55.14,25600.0,48.7394,48.7836,48.6864,48.7306,25600.0
2007-01-31 12:40:00,55.15,55.34,55.13,55.29,48800.0,48.7394,48.9073,48.7217,48.8631,48800.0
2007-01-31 12:50:00,55.29,55.4,55.26,55.4,15800.0,48.8631,48.9603,48.8366,48.9603,15800.0
2007-01-31 13:00:00,55.4,55.4,55.25,55.27,16800.0,48.9603,48.9603,48.8278,48.8454,16800.0
2007-01-31 13:10:00,55.27,55.3,55.19,55.25,13600.0,48.8454,48.872,48.7747,48.8278,13600.0
2007-01-31 13:20:00,55.24,55.26,55.21,55.21,11300.0,48.8189,48.8366,48.7924,48.7924,11300.0
2007-01-31 13:30:00,55.2,55.33,55.2,55.32,15600.0,48.7836,48.8985,48.7836,48.8896,15600.0
2007-01-31 13:40:00,55.33,55.33,55.17,55.17,13900.0,48.8985,48.8985,48.7571,48.7571,13900.0
2007-01-31 13:50:00,55.17,55.3,55.14,55.28,13900.0,48.7571,48.872,48.7306,48.8543,13900.0
2007-01-31 14:00:00,55.28,55.49,55.28,55.43,45900.0,48.8543,49.0399,48.8543,48.9868,45900.0
2007-01-31 14:10:00,55.43,55.58,55.3,55.52,48200.0,48.9868,49.1194,48.872,49.0664,48200.0
2007-01-31 14:20:00,55.53,55.76,55.4,55.62,99600.0,49.0752,49.2785,48.9603,49.1548,99600.0
2007-01-31 14:30:00,55.62,55.88,55.59,55.68,48300.0,49.1548,49.3845,49.1282,49.2078,48300.0
2007-01-31 14:40:00,55.69,55.81,55.55,55.56,38600.0,49.2166,49.3227,49.0929,49.1017,38600.0
2007-01-31 14:50:00,55.57,55.63,55.49,55.55,35200.0,49.1106,49.1636,49.0399,49.0929,35200.0
2007-01-31 15:00:00,55.55,55.65,55.47,55.65,44900.0,49.0929,49.1813,49.0222,49.1813,44900.0
2007-01-31 15:10:00,55.63,55.65,55.53,55.58,29800.0,49.1636,49.1813,49.0752,49.1194,29800.0
2007-01-31 15:20:00,55.58,55.82,55.54,55.69,87700.0,49.1194,49.3315,49.0841,49.2166,87700.0
2007-01-31 15:30:00,55.68,55.69,55.58,55.58,44400.0,49.2078,49.2166,49.1194,49.1194,44400.0
2007-01-31 15:40:00,55.58,55.64,55.48,55.53,138500.0,49.1194,49.1724,49.031,49.0752,138500.0
2007-01-31 15:50:00,55.53,55.54,55.43,55.45,116300.0,49.0752,49.0841,48.9868,49.0045,116300.0
2007-02-01 09:30:00,55.49,55.79,55.17,55.54,76800.0,49.0399,49.305,48.7571,49.0841,76800.0
2007-02-01 09:40:00,55.53,55.81,55.41,55.7,43700.0,49.0752,49.3227,48.9692,49.2255,43700.0
2007-02-01 09:50:00,55.7,55.73,55.49,55.5,29500.0,49.2255,49.252,49.0399,49.0487,29500.0
2007-02-01 10:00:00,55.5,55.69,55.49,55.56,64100.0,49.0487,49.2166,49.0399,49.1017,64100.0
2007-02-01 10:10:00,55.56,55.57,55.45,55.53,78400.0,49.1017,49.1106,49.0045,49.0752,78400.0
2007-02-01 10:20:00,55.54,55.57,55.46,55.56,37300.0,49.0841,49.1106,49.0134,49.1017,37300.0
2007-02-01 10:30:00,55.56,56.01,55.5,56.01,79700.0,49.1017,49.4994,49.0487,49.4994,79700.0
2007-02-01 10:40:00,56.0,56.11,55.94,56.11,39400.0,49.4906,49.5878,49.4376,49.5878,39400.0
2007-02-01 10:50:00,56.14,56.16,55.96,56.11,47700.0,49.6143,49.632,49.4552,49.5878,47700.0
2007-02-01 11:00:00,56.15,56.23,56.12,56.23,42000.0,49.6232,49.6939,49.5966,49.6939,42000.0
2007-02-01 11:10:00,56.21,56.23,56.04,56.18,38100.0,49.6762,49.6939,49.5259,49.6497,38100.0
2007-02-01 11:20:00,56.19,56.2,56.01,56.07,47200.0,49.6585,49.6673,49.4994,49.5525,47200.0
2007-02-01 11:30:00,56.07,56.15,55.98,56.07,105900.0,49.5525,49.6232,49.4729,49.5525,105900.0
2007-02-01 11:40:00,56.1,56.13,56.02,56.13,50000.0,49.579,49.6055,49.5083,49.6055,50000.0
2007-02-01 11:50:00,56.15,56.3,56.12,56.27,36700.0,49.6232,49.7557,49.5966,49.7292,36700.0
2007-02-01 12:00:00,56.27,56.49,56.27,56.38,58100.0,49.7292,49.9236,49.7292,49.8264,58100.0
2007-02-01 12:10:00,56.38,56.55,56.35,56.55,77500.0,49.8264,49.9767,49.7999,49.9767,77500.0
2007-02-01 12:20:00,56.56,56.58,56.45,56.5,39300.0,49.9855,50.0032,49.8883,49.9325,39300.0
2007-02-01 12:30:00,56.51,56.6,56.49,56.55,42400.0,49.9413,50.0208,49.9236,49.9767,42400.0
2007-02-01 12:40:00,56.54,56.73,56.54,56.71,75300.0,49.9678,50.1357,49.9678,50.1181,75300.0
2007-02-01 12:50:00,56.7,56.72,56.57,56.66,58000.0,50.1092,50.1269,49.9943,50.0739,58000.0
2007-02-01 13:00:00,56.66,56.9,56.59,56.89,105000.0,50.0739,50.286,50.012,50.2771,105000.0
2007-02-01 13:10:00,56.89,57.02,56.89,56.9,193600.0,50.2771,50.392,50.2771,50.286,193600.0
2007-02-01 13:20:00,56.9,56.97,56.81,56.96,48800.0,50.286,50.3478,50.2064,50.339,48800.0
2007-02-01 13:30:00,56.96,56.96,56.85,56.93,29300.0,50.339,50.339,50.2418,50.3125,29300.0
2007-02-01 13:40:00,56.93,57.01,56.86,56.95,52800.0,50.3125,50.3832,50.2506,50.3302,52800.0
2007-02-01 13:50:00,56.93,56.95,56.84,56.92,35500.0,50.3125,50.3302,50.2329,50.3036,35500.0
2007-02-01 14:00:00,56.92,56.95,56.89,56.9,28500.0,50.3036,50.3302,50.2771,50.286,28500.0
2007-02-01 14:10:00,56.89,56.96,56.85,56.94,54100.0,50.2771,50.339,50.2418,50.3213,54100.0
2007-02-01 14:20:00,56.95,57.03,56.94,57.0,50800.0,50.3302,50.4009,50.3213,50.3743,50800.0
2007-02-01 14:30:00,57.01,57.14,56.99,57.03,40400.0,50.3832,50.4981,50.3655,50.4009,40400.0
2007-02-01 14:40:00,57.01,57.03,57.0,57.01,27700.0,50.3832,50.4009,50.3743,50.3832,27700.0
2007-02-01 14:50:00,57.02,57.07,57.02,57.05,48800.0,50.392,50.4362,50.392,50.4185,48800.0
2007-02-01 15:00:00,57.04,57.07,56.98,56.99,54100.0,50.4097,50.4362,50.3567,50.3655,54100.0
2007-02-01 15:10:00,56.99,57.09,56.99,57.02,61300.0,50.3655,50.4539,50.3655,50.392,61300.0
2007-02-01 15:20:00,57.02,57.09,56.99,57.0,58700.0,50.392,50.4539,50.3655,50.3743,58700.0
2007-02-01 15:30:00,57.01,57.15,57.0,57.13,106100.0,50.3832,50.5069,50.3743,50.4892,106100.0
2007-02-01 15:40:00,57.13,57.33,57.13,57.26,153800.0,50.4892,50.666,50.4892,50.6041,153800.0
2007-02-01 15:50:00,57.26,57.36,57.12,57.25,208700.0,50.6041,50.6925,50.4804,50.5953,208700.0
2007-02-02 09:30:00,57.29,57.57,57.29,57.35,90100.0,50.6306,50.8781,50.6306,50.6837,90100.0
2007-02-02 09:40:00,57.36,57.65,57.3,57.58,60800.0,50.6925,50.9488,50.6395,50.8869,60800.0
2007-02-02 09:50:00,57.58,57.87,57.48,57.6,112400.0,50.8869,51.1432,50.7986,50.9046,112400.0
2007-02-02 10:00:00,57.6,57.67,57.52,57.57,78300.0,50.9046,50.9665,50.8339,50.8781,78300.0
2007-02-02 10:10:00,57.58,57.66,57.35,57.35,75700.0,50.8869,50.9576,50.6837,50.6837,75700.0
2007-02-02 10:20:00,57.35,57.45,57.31,57.38,49900.0,50.6837,50.772,50.6483,50.7102,49900.0
2007-02-02 10:30:00,57.38,57.48,57.13,57.16,99900.0,50.7102,50.7986,50.4892,50.5157,99900.0
2007-02-02 10:40:00,57.15,57.28,56.99,57.03,57200.0,50.5069,50.6218,50.3655,50.4009,57200.0
2007-02-02 10:50:00,57.02,57.24,56.97,57.2,116000.0,50.392,50.5864,50.3478,50.5511,116000.0
2007-02-02 11:00:00,57.18,57.2,57.12,57.15,82000.0,50.5334,50.5511,50.4804,50.5069,82000.0
2007-02-02 11:10:00,57.15,57.21,57.1,57.11,83300.0,50.5069,50.5599,50.4627,50.4716,83300.0
2007-02-02 11:20:00,57.11,57.17,57.02,57.09,79500.0,50.4716,50.5246,50.392,50.4539,79500.0
2007-02-02 11:30:00,57.07,57.1,56.83,56.84,52900.0,50.4362,50.4627,50.2241,50.2329,52900.0
2007-02-02 11:40:00,56.84,56.9,56.71,56.9,60700.0,50.2329,50.286,50.1181,50.286,60700.0
2007-02-02 11:50:00,56.91,56.98,56.79,56.89,66800.0,50.2948,50.3567,50.1888,50.2771,66800.0
2007-02-02 12:00:00,56.89,56.95,56.83,56.89,67900.0,50.2771,50.3302,50.2241,50.2771,67900.0
2007-02-02 12:10:00,56.88,56.97,56.88,56.97,23000.0,50.2683,50.3478,50.2683,50.3478,23000.0
2007-02-02 12:20:00,56.97,57.22,56.88,56.98,65400.0,50.3478,50.5688,50.2683,50.3567,65400.0
2007-02-02 12:30:00,56.98,57.0,56.81,56.87,39000.0,50.3567,50.3743,50.2064,50.2595,39000.0
2007-02-02 12:40:00,56.87,56.9,56.76,56.8,21400.0,50.2595,50.286,50.1622,50.1976,21400.0
2007-02-02 12:50:00,56.82,57.0,56.73,56.96,96000.0,50.2153,50.3743,50.1357,50.339,96000.0
2007-02-02 13:00:00,56.96,56.99,56.9,56.92,20200.0,50.339,50.3655,50.286,50.3036,20200.0
2007-02-02 13:10:00,56.91,56.98,56.86,56.97,28400.0,50.2948,50.3567,50.2506,50.3478,28400.0
2007-02-02 13:20:00,56.97,57.12,56.96,56.98,66300.0,50.3478,50.4804,50.339,50.3567,66300.0
2007-02-02 13:30:00,56.98,57.01,56.9,56.9,52100.0,50.3567,50.3832,50.286,50.286,52100.0
2007-02-02 13:40:00,56.91,56.95,56.88,56.92,36400.0,50.2948,50.3302,50.2683,50.3036,36400.0
2007-02-02 13:50:00,56.92,57.0,56.92,56.96,24700.0,50.3036,50.3743,50.3036,50.339,24700.0
2007-02-02 14:00:00,56.95,56.99,56.94,56.98,18100.0,50.3302,50.3655,50.3213,50.3567,18100.0
2007-02-02 14:10:00,56.99,57.02,56.94,56.99,51400.0,50.3655,50.392,50.3213,50.3655,51400.0
2007-02-02 14:20:00,56.99,57.01,56.92,56.97,30100.0,50.3655,50.3832,50.3036,50.3478,30100.0
2007-02-02 14:30:00,56.97,57.06,56.94,56.96,26800.0,50.3478,50.4274,50.3213,50.339,26800.0
2007-02-02 14:40:00,56.99,57.17,56.97,57.16,52700.0,50.3655,50.5246,50.3478,50.5157,52700.0
2007-02-02 14:50:00,57.17,57.19,57.06,57.1,45100.0,50.5246,50.5423,50.4274,50.4627,45100.0
2007-02-02 15:00:00,57.1,57.12,57.07,57.08,46000.0,50.4627,50.4804,50.4362,50.445,46000.0
2007-02-02 15:10:00,57.08,57.15,57.03,57.1,56600.0,50.445,50.5069,50.4009,50.4627,56600.0
2007-02-02 15:20:00,57.11,57.24,57.1,57.18,51100.0,50.4716,50.5864,50.4627,50.5334,51100.0
2007-02-02 15:30:00,57.19,57.28,57.16,57.17,80100.0,50.5423,50.6218,50.5157,50.5246,80100.0
2007-02-02 15:40:00,57.15,57.16,56.98,57.08,92700.0,50.5069,50.5157,50.3567,50.445,92700.0
2007-02-02 15:50:00,57.09,57.88,57.09,57.33,184600.0,50.4539,51.1521,50.4539,50.666,184600.0
2007-02-05 09:30:00,58.0,58.38,57.8,58.25,276600.0,51.2581,51.5939,51.0814,51.479,276600.0
2007-02-05 09:40:00,58.2,58.27,57.85,57.98,263700.0,51.4349,51.4967,51.1255,51.2404,263700.0
2007-02-05 09:50:00,57.98,58.0,57.85,57.86,89900.0,51.2404,51.2581,51.1255,51.1344,89900.0
2007-02-05 10:00:00,57.86,57.95,57.55,57.76,175700.0,51.1344,51.2139,50.8604,51.046,175700.0
2007-02-05 10:10:00,57.79,58.05,57.75,57.89,116000.0,51.0725,51.3023,51.0372,51.1609,116000.0
2007-02-05 10:20:00,57.89,58.0,57.87,57.95,62500.0,51.1609,51.2581,51.1432,51.2139,62500.0
2007-02-05 10:30:00,57.95,57.98,57.84,57.9,68200.0,51.2139,51.2404,51.1167,51.1697,68200.0
2007-02-05 10:40:00,57.89,58.18,57.83,58.15,100900.0,51.1609,51.4172,51.1079,51.3907,100900.0
2007-02-05 10:50:00,58.17,58.32,57.93,58.11,89500.0,51.4083,51.5409,51.1962,51.3553,89500.0
2007-02-05 11:00:00,58.1,58.19,57.92,57.93,35600.0,51.3465,51.426,51.1874,51.1962,35600.0
2007-02-05 11:10:00,57.94,58.02,57.72,57.81,61700.0,51.2051,51.2758,51.0107,51.0902,61700.0
2007-02-05 11:20:00,57.81,58.0,57.75,57.86,70500.0,51.0902,51.2581,51.0372,51.1344,70500.0
2007-02-05 11:30:00,57.9,58.0,57.8,57.88,61800.0,51.1697,51.2581,51.0814,51.1521,61800.0
2007-02-05 11:40:00,57.89,57.94,57.82,57.86,80200.0,51.1609,51.2051,51.099,51.1344,80200.0
2007-02-05 11:50:00,57.85,57.91,57.7,57.75,225500.0,51.1255,51.1786,50.993,51.0372,225500.0
2007-02-05 12:00:00,57.73,57.76,57.63,57.66,37400.0,51.0195,51.046,50.9311,50.9576,37400.0
2007-02-05 12:10:00,57.66,57.75,57.65,57.7,32700.0,50.9576,51.0372,50.9488,50.993,32700.0
2007-02-05 12:20:00,57.69,57.71,57.66,57.69,121500.0,50.9841,51.0018,50.9576,50.9841,121500.0
2007-02-05 12:30:00,57.68,57.75,57.66,57.72,68100.0,50.9753,51.0372,50.9576,51.0107,68100.0
2007-02-05 12:40:00,57.72,57.79,57.7,57.75,70100.0,51.0107,51.0725,50.993,51.0372,70100.0
2007-02-05 12:50:00,57.74,57.75,57.56,57.69,77700.0,51.0283,51.0372,50.8693,50.9841,77700.0
2007-02-05 13:00:00,57.69,57.71,57.62,57.67,48200.0,50.9841,51.0018,50.9223,50.9665,48200.0
2007-02-05 13:10:00,57.67,57.69,57.47,57.56,70900.0,50.9665,50.9841,50.7897,50.8693,70900.0
2007-02-05 13:20:00,57.57,57.7,57.52,57.55,32500.0,50.8781,50.993,50.8339,50.8604,32500.0
2007-02-05 13:30:00,57.55,57.64,57.54,57.6,27400.0,50.8604,50.94,50.8516,50.9046,27400.0
2007-02-05 13:40:00,57.58,57.7,57.53,57.7,26200.0,50.8869,50.993,50.8427,50.993,26200.0
2007-02-05 13:50:00,57.7,57.76,57.66,57.68,42900.0,50.993,51.046,50.9576,50.9753,42900.0
2007-02-05 14:00:00,57.68,57.78,57.61,57.66,51800.0,50.9753,51.0637,50.9134,50.9576,51800.0
2007-02-05 14:10:00,57.67,57.73,57.6,57.73,55400.0,50.9665,51.0195,50.9046,51.0195,55400.0
2007-02-05 14:20:00,57.72,57.75,57.57,57.61,57700.0,51.0107,51.0372,50.8781,50.9134,57700.0
2007-02-05 14:30:00,57.62,57.65,57.59,57.65,53400.0,50.9223,50.9488,50.8958,50.9488,53400.0
2007-02-05 14:40:00,57.64,57.84,57.64,57.68,69600.0,50.94,51.1167,50.94,50.9753,69600.0
2007-02-05 14:50:00,57.66,57.73,57.65,57.72,52700.0,50.9576,51.0195,50.9488,51.0107,52700.0
2007-02-05 15:00:00,57.73,57.85,57.7,57.75,108600.0,51.0195,51.1255,50.993,51.0372,108600.0
2007-02-05 15:10:00,57.75,57.81,57.67,57.7,53200.0,51.0372,51.0902,50.9665,50.993,53200.0
2007-02-05 15:20:00,57.7,57.78,57.68,57.76,51200.0,50.993,51.0637,50.9753,51.046,51200.0
2007-02-05 15:30:00,57.76,57.84,57.75,57.83,58100.0,51.046,51.1167,51.0372,51.1079,58100.0
2007-02-05 15:40:00,57.82,57.94,57.76,57.89,88200.0,51.099,51.2051,51.046,51.1609,88200.0
2007-02-05 15:50:00,57.89,58.0,57.8,57.92,110100.0,51.1609,51.2581,51.0814,51.1874,110100.0
2007-02-06 09:30:00,57.95,58.09,57.87,57.98,100800.0,51.2139,51.3376,51.1432,51.2404,100800.0
2007-02-06 09:40:00,57.98,58.03,57.86,57.95,122300.0,51.2404,51.2846,51.1344,51.2139,122300.0
2007-02-06 09:50:00,57.97,58.0,57.82,57.86,141000.0,51.2316,51.2581,51.099,51.1344,141000.0
2007-02-06 10:00:00,57.85,57.93,57.77,57.93,80500.0,51.1255,51.1962,51.0548,51.1962,80500.0
2007-02-06 10:10:00,57.92,58.27,57.91,58.22,111000.0,51.1874,51.4967,51.1786,51.4525,111000.0
2007-02-06 10:20:00,58.22,58.68,58.04,58.58,229300.0,51.4525,51.8591,51.2935,51.7707,229300.0
2007-02-06 10:30:00,58.6,58.68,58.46,58.62,77600.0,51.7884,51.8591,51.6646,51.806,77600.0
2007-02-06 10:40:00,58.61,58.9,58.59,58.81,77000.0,51.7972,52.0535,51.7795,51.974,77000.0
2007-02-06 10:50:00,58.81,58.9,58.74,58.78,129800.0,51.974,52.0535,51.9121,51.9474,129800.0
2007-02-06 11:00:00,58.78,58.95,58.77,58.88,95500.0,51.9474,52.0977,51.9386,52.0358,95500.0
2007-02-06 11:10:00,58.88,59.27,58.87,59.17,179200.0,52.0358,52.3805,52.027,52.2921,179200.0
2007-02-06 11:20:00,59.17,59.22,59.1,59.16,91500.0,52.2921,52.3363,52.2302,52.2833,91500.0
2007-02-06 11:30:00,59.14,59.37,59.14,59.3,129300.0,52.2656,52.4689,52.2656,52.407,129300.0
2007-02-06 11:40:00,59.31,59.6,59.3,59.44,115100.0,52.4158,52.6721,52.407,52.5307,115100.0
2007-02-06 11:50:00,59.45,59.77,59.44,59.65,74300.0,52.5396,52.8224,52.5307,52.7163,74300.0
2007-02-06 12:00:00,59.65,59.83,59.6,59.68,74800.0,52.7163,52.8754,52.6721,52.7428,74800.0
2007-02-06 12:10:00,59.66,59.7,59.48,59.51,94800.0,52.7252,52.7605,52.5661,52.5926,94800.0
2007-02-06 12:20:00,59.51,59.51,59.33,59.35,88800.0,52.5926,52.5926,52.4335,52.4512,88800.0
2007-02-06 12:30:00,59.35,59.64,59.32,59.49,92900.0,52.4512,52.7075,52.4247,52.5749,92900.0
2007-02-06 12:40:00,59.48,59.64,59.44,59.53,76500.0,52.5661,52.7075,52.5307,52.6103,76500.0
2007-02-06 12:50:00,59.53,59.66,59.47,59.51,97400.0,52.6103,52.7252,52.5572,52.5926,97400.0
2007-02-06 13:00:00,59.52,59.6,59.49,59.52,39000.0,52.6014,52.6721,52.5749,52.6014,39000.0
2007-02-06 13:10:00,59.52,59.58,59.5,59.5,56400.0,52.6014,52.6544,52.5837,52.5837,56400.0
2007-02-06 13:20:00,59.5,59.53,59.44,59.47,82600.0,52.5837,52.6103,52.5307,52.5572,82600.0
2007-02-06 13:30:00,59.45,59.55,59.45,59.51,64200.0,52.5396,52.6279,52.5396,52.5926,64200.0
2007-02-06 13:40:00,59.5,59.55,59.48,59.54,54600.0,52.5837,52.6279,52.5661,52.6191,54600.0
2007-02-06 13:50:00,59.55,59.66,59.54,59.65,41000.0,52.6279,52.7252,52.6191,52.7163,41000.0
2007-02-06 14:00:00,59.65,59.7,59.6,59.7,58900.0,52.7163,52.7605,52.6721,52.7605,58900.0
2007-02-06 14:10:00,59.67,59.96,59.67,59.91,82600.0,52.734,52.9903,52.734,52.9461,82600.0
2007-02-06 14:20:00,59.9,59.94,59.85,59.92,79300.0,52.9373,52.9726,52.8931,52.9549,79300.0
2007-02-06 14:30:00,59.92,60.12,59.91,60.1,83700.0,52.9549,53.1317,52.9461,53.114,83700.0
2007-02-06 14:40:00,60.12,60.22,59.97,60.0,91100.0,53.1317,53.2201,52.9991,53.0256,91100.0
2007-02-06 14:50:00,59.98,60.04,59.8,59.83,58100.0,53.008,53.061,52.8489,52.8754,58100.0
2007-02-06 15:00:00,59.84,59.88,59.68,59.71,65700.0,52.8842,52.9196,52.7428,52.7693,65700.0
2007-02-06 15:10:00,59.71,59.86,59.67,59.81,70600.0,52.7693,52.9019,52.734,52.8577,70600.0
2007-02-06 15:20:00,59.8,59.82,59.7,59.72,73100.0,52.8489,52.8666,52.7605,52.7782,73100.0
2007-02-06 15:30:00,59.71,59.78,59.54,59.61,98500.0,52.7693,52.8312,52.6191,52.681,98500.0
2007-02-06 15:40:00,59.61,59.68,59.55,59.6,92400.0,52.681,52.7428,52.6279,52.6721,92400.0
2007-02-06 15:50:00,59.61,60.01,59.61,60.01,303100.0,52.681,53.0345,52.681,53.0345,303100.0
2007-02-07 09:30:00,60.5,60.84,60.5,60.84,106400.0,53.4675,53.768,53.4675,53.768,106400.0
2007-02-07 09:40:00,60.84,61.11,60.75,60.88,172400.0,53.768,54.0066,53.6884,53.8033,172400.0
2007-02-07 09:50:00,60.85,60.91,60.46,60.48,144800.0,53.7768,53.8299,53.4322,53.4498,144800.0
2007-02-07 10:00:00,60.49,60.67,60.41,60.65,113400.0,53.4587,53.6177,53.388,53.6001,113400.0
2007-02-07 10:10:00,60.61,61.05,60.61,61.05,138200.0,53.5647,53.9536,53.5647,53.9536,138200.0
2007-02-07 10:20:00,61.05,61.18,60.91,60.93,96400.0,53.9536,54.0685,53.8299,53.8475,96400.0
2007-02-07 10:30:00,60.94,61.15,60.87,61.0,577300.0,53.8564,54.042,53.7945,53.9094,577300.0
2007-02-07 10:40:00,61.0,61.01,60.7,60.8,70700.0,53.9094,53.9182,53.6443,53.7326,70700.0
2007-02-07 10:50:00,60.85,60.91,60.74,60.84,143400.0,53.7768,53.8299,53.6796,53.768,143400.0
2007-02-07 11:00:00,60.8,60.92,60.79,60.86,78500.0,53.7326,53.8387,53.7238,53.7857,78500.0
2007-02-07 11:10:00,60.84,61.02,60.81,61.0,74000.0,53.768,53.9271,53.7415,53.9094,74000.0
2007-02-07 11:20:00,60.99,61.07,60.95,61.07,174400.0,53.9006,53.9713,53.8652,53.9713,174400.0
2007-02-07 11:30:00,61.07,61.2,61.05,61.08,65500.0,53.9713,54.0861,53.9536,53.9801,65500.0
2007-02-07 11:40:00,61.08,61.15,60.95,61.15,141100.0,53.9801,54.042,53.8652,54.042,141100.0
2007-02-07 11:50:00,61.18,61.27,61.11,61.26,91500.0,54.0685,54.148,54.0066,54.1392,91500.0
2007-02-07 12:00:00,61.26,61.35,61.15,61.28,82300.0,54.1392,54.2187,54.042,54.1568,82300.0
2007-02-07 12:10:00,61.28,61.36,61.23,61.24,76800.0,54.1568,54.2275,54.1127,54.1215,76800.0
2007-02-07 12:20:00,61.25,61.36,61.17,61.19,54800.0,54.1303,54.2275,54.0596,54.0773,54800.0
2007-02-07 12:30:00,61.19,61.19,60.97,61.03,73800.0,54.0773,54.0773,53.8829,53.9359,73800.0
2007-02-07 12:40:00,61.04,61.11,61.0,61.08,67200.0,53.9447,54.0066,53.9094,53.9801,67200.0
2007-02-07 12:50:00,61.06,61.08,61.0,61.05,75300.0,53.9624,53.9801,53.9094,53.9536,75300.0
2007-02-07 13:00:00,61.05,61.07,60.99,61.04,38300.0,53.9536,53.9713,53.9006,53.9447,38300.0
2007-02-07 13:10:00,61.04,61.09,61.01,61.02,29000.0,53.9447,53.9889,53.9182,53.9271,29000.0
2007-02-07 13:20:00,61.02,61.07,60.99,61.03,30600.0,53.9271,53.9713,53.9006,53.9359,30600.0
2007-02-07 13:30:00,61.03,61.08,60.99,61.0,44100.0,53.9359,53.9801,53.9006,53.9094,44100.0
2007-02-07 13:40:00,61.0,61.05,61.0,61.01,41800.0,53.9094,53.9536,53.9094,53.9182,41800.0
2007-02-07 13:50:00,61.01,61.01,60.87,60.94,39200.0,53.9182,53.9182,53.7945,53.8564,39200.0
2007-02-07 14:00:00,60.94,61.04,60.89,60.95,56000.0,53.8564,53.9447,53.8122,53.8652,56000.0
2007-02-07 14:10:00,60.94,60.96,60.89,60.91,33600.0,53.8564,53.874,53.8122,53.8299,33600.0
2007-02-07 14:20:00,60.91,61.03,60.9,61.01,60400.0,53.8299,53.9359,53.821,53.9182,60400.0
2007-02-07 14:30:00,61.02,61.03,60.94,60.97,54800.0,53.9271,53.9359,53.8564,53.8829,54800.0
2007-02-07 14:40:00,60.98,61.04,60.95,61.01,44500.0,53.8917,53.9447,53.8652,53.9182,44500.0
2007-02-07 14:50:00,61.02,61.05,60.97,61.02,40900.0,53.9271,53.9536,53.8829,53.9271,40900.0
2007-02-07 15:00:00,61.04,61.18,61.01,61.16,46400.0,53.9447,54.0685,53.9182,54.0508,46400.0
2007-02-07 15:10:00,61.16,61.21,61.12,61.13,47100.0,54.0508,54.095,54.0154,54.0243,47100.0
2007-02-07 15:20:00,61.14,61.14,60.94,60.95,50300.0,54.0331,54.0331,53.8564,53.8652,50300.0
2007-02-07 15:30:00,60.95,60.96,60.87,60.9,75200.0,53.8652,53.874,53.7945,53.821,75200.0
2007-02-07 15:40:00,60.91,61.03,60.9,60.95,92400.0,53.8299,53.9359,53.821,53.8652,92400.0
2007-02-07 15:50:00,60.95,61.08,60.93,61.05,106900.0,53.8652,53.9801,53.8475,53.9536,106900.0
2007-02-09 09:30:00,60.02,60.17,59.79,59.89,44700.0,53.0433,53.1759,52.84,52.9284,44700.0
2007-02-09 09:40:00,59.95,60.1,59.93,60.05,53800.0,52.9814,53.114,52.9638,53.0698,53800.0
2007-02-09 09:50:00,60.05,60.17,59.99,60.13,70100.0,53.0698,53.1759,53.0168,53.1405,70100.0
2007-02-09 10:00:00,60.13,60.13,59.98,60.07,31700.0,53.1405,53.1405,53.008,53.0875,31700.0
2007-02-09 10:10:00,60.07,60.07,59.98,60.04,25300.0,53.0875,53.0875,53.008,53.061,25300.0
2007-02-09 10:20:00,60.03,60.06,59.95,60.02,82400.0,53.0521,53.0787,52.9814,53.0433,82400.0
2007-02-09 10:30:00,60.01,60.06,59.96,60.02,30300.0,53.0345,53.0787,52.9903,53.0433,30300.0
2007-02-09 10:40:00,60.02,60.06,59.95,59.99,34500.0,53.0433,53.0787,52.9814,53.0168,34500.0
2007-02-09 10:50:00,59.99,60.05,59.95,60.02,80800.0,53.0168,53.0698,52.9814,53.0433,80800.0
2007-02-09 11:00:00,60.03,60.08,59.99,60.04,53000.0,53.0521,53.0963,53.0168,53.061,53000.0
2007-02-09 11:10:00,60.05,60.05,59.97,60.02,21500.0,53.0698,53.0698,52.9991,53.0433,21500.0
2007-02-09 11:20:00,60.02,60.09,59.95,60.04,34200.0,53.0433,53.1052,52.9814,53.061,34200.0
2007-02-09 11:30:00,60.03,60.05,59.97,60.01,38800.0,53.0521,53.0698,52.9991,53.0345,38800.0
2007-02-09 11:40:00,60.01,60.05,59.99,60.03,56200.0,53.0345,53.0698,53.0168,53.0521,56200.0
2007-02-09 11:50:00,60.03,60.04,59.87,60.01,77300.0,53.0521,53.061,52.9107,53.0345,77300.0
2007-02-09 12:00:00,60.01,60.01,59.85,59.85,44900.0,53.0345,53.0345,52.8931,52.8931,44900.0
2007-02-09 12:10:00,59.85,59.85,59.74,59.76,47200.0,52.8931,52.8931,52.7959,52.8135,47200.0
2007-02-09 12:20:00,59.77,59.87,59.77,59.82,23800.0,52.8224,52.9107,52.8224,52.8666,23800.0
2007-02-09 12:30:00,59.82,59.85,59.72,59.79,37400.0,52.8666,52.8931,52.7782,52.84,37400.0
2007-02-09 12:40:00,59.78,59.8,59.73,59.76,9000.0,52.8312,52.8489,52.787,52.8135,9000.0
2007-02-09 12:50:00,59.75,59.78,59.65,59.71,18700.0,52.8047,52.8312,52.7163,52.7693,18700.0
2007-02-09 13:00:00,59.7,59.78,59.62,59.69,47500.0,52.7605,52.8312,52.6898,52.7517,47500.0
2007-02-09 13:10:00,59.66,59.66,59.6,59.61,30000.0,52.7252,52.7252,52.6721,52.681,30000.0
2007-02-09 13:20:00,59.61,59.65,59.55,59.63,26400.0,52.681,52.7163,52.6279,52.6986,26400.0
2007-02-09 13:30:00,59.63,59.63,59.38,59.43,28000.0,52.6986,52.6986,52.4777,52.5219,28000.0
2007-02-09 13:40:00,59.43,59.46,59.37,59.45,25500.0,52.5219,52.5484,52.4689,52.5396,25500.0
2007-02-09 13:50:00,59.48,59.52,59.43,59.5,50200.0,52.5661,52.6014,52.5219,52.5837,50200.0
2007-02-09 14:00:00,59.49,59.63,59.45,59.46,24700.0,52.5749,52.6986,52.5396,52.5484,24700.0
2007-02-09 14:10:00,59.43,59.56,59.39,59.54,22900.0,52.5219,52.6368,52.4865,52.6191,22900.0
2007-02-09 14:20:00,59.55,59.58,59.48,59.58,18000.0,52.6279,52.6544,52.5661,52.6544,18000.0
2007-02-09 14:30:00,59.57,59.62,59.44,59.52,16700.0,52.6456,52.6898,52.5307,52.6014,16700.0
2007-02-09 14:40:00,59.51,59.54,59.45,59.46,12100.0,52.5926,52.6191,52.5396,52.5484,12100.0
2007-02-09 14:50:00,59.46,59.52,59.44,59.5,13300.0,52.5484,52.6014,52.5307,52.5837,13300.0
2007-02-09 15:00:00,59.49,59.57,59.48,59.53,31800.0,52.5749,52.6456,52.5661,52.6103,31800.0
2007-02-09 15:10:00,59.53,59.67,59.53,59.63,17900.0,52.6103,52.734,52.6103,52.6986,17900.0
2007-02-09 15:20:00,59.63,59.77,59.63,59.72,20900.0,52.6986,52.8224,52.6986,52.7782,20900.0
2007-02-09 15:30:00,59.71,59.81,59.71,59.76,28000.0,52.7693,52.8577,52.7693,52.8135,28000.0
2007-02-09 15:40:00,59.76,59.79,59.64,59.7,38400.0,52.8135,52.84,52.7075,52.7605,38400.0
2007-02-09 15:50:00,59.71,59.71,59.47,59.62,89800.0,52.7693,52.7693,52.5572,52.6898,89800.0
2007-02-12 09:30:00,59.62,59.97,59.62,59.89,34700.0,52.6898,52.9991,52.6898,52.9284,34700.0
2007-02-12 09:40:00,59.88,59.92,59.65,59.7,54100.0,52.9196,52.9549,52.7163,52.7605,54100.0
2007-02-12 09:50:00,59.7,59.7,59.45,59.55,44400.0,52.7605,52.7605,52.5396,52.6279,44400.0
2007-02-12 10:00:00,59.54,59.55,59.4,59.42,51200.0,52.6191,52.6279,52.4954,52.513,51200.0
2007-02-12 10:10:00,59.42,59.65,59.41,59.63,51800.0,52.513,52.7163,52.5042,52.6986,51800.0
2007-02-12 10:20:00,59.63,59.73,59.58,59.62,78300.0,52.6986,52.787,52.6544,52.6898,78300.0
2007-02-12 10:30:00,59.62,59.72,59.57,59.59,60000.0,52.6898,52.7782,52.6456,52.6633,60000.0
2007-02-12 10:40:00,59.58,59.88,59.58,59.8,32800.0,52.6544,52.9196,52.6544,52.8489,32800.0
2007-02-12 10:50:00,59.8,59.88,59.8,59.85,62500.0,52.8489,52.9196,52.8489,52.8931,62500.0
2007-02-12 11:00:00,59.84,59.85,59.71,59.77,51600.0,52.8842,52.8931,52.7693,52.8224,51600.0
2007-02-12 11:10:00,59.81,59.83,59.67,59.83,25900.0,52.8577,52.8754,52.734,52.8754,25900.0
2007-02-12 11:20:00,59.82,59.83,59.63,59.73,34700.0,52.8666,52.8754,52.6986,52.787,34700.0
2007-02-12 11:30:00,59.74,59.78,59.65,59.77,28700.0,52.7959,52.8312,52.7163,52.8224,28700.0
2007-02-12 11:40:00,59.76,59.78,59.7,59.73,29400.0,52.8135,52.8312,52.7605,52.787,29400.0
2007-02-12 11:50:00,59.74,59.79,59.72,59.75,21600.0,52.7959,52.84,52.7782,52.8047,21600.0
2007-02-12 12:00:00,59.76,59.86,59.75,59.86,47200.0,52.8135,52.9019,52.8047,52.9019,47200.0
2007-02-12 12:10:00,59.84,59.87,59.78,59.83,67100.0,52.8842,52.9107,52.8312,52.8754,67100.0
2007-02-12 12:20:00,59.83,60.08,59.83,60.07,189200.0,52.8754,53.0963,52.8754,53.0875,189200.0
2007-02-12 12:30:00,60.08,60.19,60.07,60.12,31300.0,53.0963,53.1935,53.0875,53.1317,31300.0
2007-02-12 12:40:00,60.13,60.25,60.09,60.2,22000.0,53.1405,53.2466,53.1052,53.2024,22000.0
2007-02-12 12:50:00,60.23,60.33,60.19,60.31,34600.0,53.2289,53.3173,53.1935,53.2996,34600.0
2007-02-12 13:00:00,60.31,60.33,60.2,60.2,22800.0,53.2996,53.3173,53.2024,53.2024,22800.0
2007-02-12 13:10:00,60.2,60.22,60.1,60.13,36300.0,53.2024,53.2201,53.114,53.1405,36300.0
2007-02-12 13:20:00,60.12,60.13,60.01,60.12,13200.0,53.1317,53.1405,53.0345,53.1317,13200.0
2007-02-12 13:30:00,60.1,60.12,60.0,60.02,18100.0,53.114,53.1317,53.0256,53.0433,18100.0
2007-02-12 13:40:00,60.03,60.05,59.95,59.99,18000.0,53.0521,53.0698,52.9814,53.0168,18000.0
2007-02-12 13:50:00,59.99,59.99,59.91,59.94,10900.0,53.0168,53.0168,52.9461,52.9726,10900.0
2007-02-12 14:00:00,59.95,59.97,59.93,59.95,116700.0,52.9814,52.9991,52.9638,52.9814,116700.0
2007-02-12 14:10:00,59.95,59.97,59.86,59.86,9900.0,52.9814,52.9991,52.9019,52.9019,9900.0
2007-02-12 14:20:00,59.86,59.89,59.8,59.8,18400.0,52.9019,52.9284,52.8489,52.8489,18400.0
2007-02-12 14:30:00,59.76,59.77,59.71,59.73,23100.0,52.8135,52.8224,52.7693,52.787,23100.0
2007-02-12 14:40:00,59.74,59.75,59.66,59.74,18000.0,52.7959,52.8047,52.7252,52.7959,18000.0
2007-02-12 14:50:00,59.73,59.8,59.68,59.78,19200.0,52.787,52.8489,52.7428,52.8312,19200.0
2007-02-12 15:00:00,59.75,59.81,59.75,59.79,22500.0,52.8047,52.8577,52.8047,52.84,22500.0
2007-02-12 15:10:00,59.79,59.79,59.68,59.74,88100.0,52.84,52.84,52.7428,52.7959,88100.0
2007-02-12 15:20:00,59.68,59.75,59.63,59.64,65800.0,52.7428,52.8047,52.6986,52.7075,65800.0
2007-02-12 15:30:00,59.64,59.77,59.61,59.73,43900.0,52.7075,52.8224,52.681,52.787,43900.0
2007-02-12 15:40:00,59.74,59.77,59.67,59.69,145700.0,52.7959,52.8224,52.734,52.7517,145700.0
2007-02-12 15:50:00,59.68,59.74,59.61,59.73,161300.0,52.7428,52.7959,52.681,52.787,161300.0
2007-02-13 09:30:00,60.0,60.02,59.78,59.9,34700.0,53.0256,53.0433,52.8312,52.9373,34700.0
2007-02-13 09:40:00,59.88,60.24,59.88,60.2,29400.0,52.9196,53.2377,52.9196,53.2024,29400.0
2007-02-13 09:50:00,60.21,60.21,59.95,60.0,38100.0,53.2112,53.2112,52.9814,53.0256,38100.0
2007-02-13 10:00:00,60.01,60.09,59.91,60.09,24700.0,53.0345,53.1052,52.9461,53.1052,24700.0
2007-02-13 10:10:00,60.09,60.22,60.09,60.19,51300.0,53.1052,53.2201,53.1052,53.1935,51300.0
2007-02-13 10:20:00,60.2,60.27,60.19,60.26,45100.0,53.2024,53.2642,53.1935,53.2554,45100.0
2007-02-13 10:30:00,60.24,60.29,60.21,60.29,35700.0,53.2377,53.2819,53.2112,53.2819,35700.0
2007-02-13 10:40:00,60.29,60.45,60.29,60.44,40900.0,53.2819,53.4233,53.2819,53.4145,40900.0
2007-02-13 10:50:00,60.44,60.44,60.3,60.39,33300.0,53.4145,53.4145,53.2908,53.3703,33300.0
2007-02-13 11:00:00,60.39,60.49,60.37,60.49,39600.0,53.3703,53.4587,53.3526,53.4587,39600.0
2007-02-13 11:10:00,60.49,60.52,60.45,60.45,41300.0,53.4587,53.4852,53.4233,53.4233,41300.0
2007-02-13 11:20:00,60.44,60.48,60.43,60.45,32600.0,53.4145,53.4498,53.4056,53.4233,32600.0
2007-02-13 11:30:00,60.45,60.45,60.31,60.36,48000.0,53.4233,53.4233,53.2996,53.3438,48000.0
2007-02-13 11:40:00,60.36,60.4,60.32,60.35,25600.0,53.3438,53.3791,53.3084,53.3349,25600.0
2007-02-13 11:50:00,60.35,60.38,60.33,60.37,26800.0,53.3349,53.3615,53.3173,53.3526,26800.0
2007-02-13 12:00:00,60.37,60.43,60.36,60.42,40700.0,53.3526,53.4056,53.3438,53.3968,40700.0
2007-02-13 12:10:00,60.4,60.43,60.37,60.4,19300.0,53.3791,53.4056,53.3526,53.3791,19300.0
2007-02-13 12:20:00,60.41,60.42,60.36,60.38,34900.0,53.388,53.3968,53.3438,53.3615,34900.0
2007-02-13 12:30:00,60.39,60.4,60.39,60.39,17800.0,53.3703,53.3791,53.3703,53.3703,17800.0
2007-02-13 12:40:00,60.4,60.41,60.37,60.4,16900.0,53.3791,53.388,53.3526,53.3791,16900.0
2007-02-13 12:50:00,60.39,60.4,60.35,60.37,13200.0,53.3703,53.3791,53.3349,53.3526,13200.0
2007-02-13 13:00:00,60.36,60.39,60.35,60.38,17000.0,53.3438,53.3703,53.3349,53.3615,17000.0
2007-02-13 13:10:00,60.38,60.38,60.27,60.28,34100.0,53.3615,53.3615,53.2642,53.2731,34100.0
2007-02-13 13:20:00,60.28,60.29,60.17,60.22,18700.0,53.2731,53.2819,53.1759,53.2201,18700.0
2007-02-13 13:30:00,60.21,60.22,60.16,60.19,27500.0,53.2112,53.2201,53.167,53.1935,27500.0
2007-02-13 13:40:00,60.18,60.19,60.15,60.16,17900.0,53.1847,53.1935,53.1582,53.167,17900.0
2007-02-13 13:50:00,60.17,60.18,60.15,60.16,19200.0,53.1759,53.1847,53.1582,53.167,19200.0
2007-02-13 14:00:00,60.16,60.21,60.13,60.15,50900.0,53.167,53.2112,53.1405,53.1582,50900.0
2007-02-13 14:10:00,60.15,60.17,60.11,60.11,28300.0,53.1582,53.1759,53.1228,53.1228,28300.0
2007-02-13 14:20:00,60.09,60.12,60.0,60.0,59300.0,53.1052,53.1317,53.0256,53.0256,59300.0
2007-02-13 14:30:00,60.01,60.03,59.94,59.94,29800.0,53.0345,53.0521,52.9726,52.9726,29800.0
2007-02-13 14:40:00,59.93,59.94,59.84,59.9,36800.0,52.9638,52.9726,52.8842,52.9373,36800.0
2007-02-13 14:50:00,59.9,60.01,59.89,59.97,56200.0,52.9373,53.0345,52.9284,52.9991,56200.0
2007-02-13 15:00:00,59.98,60.01,59.95,60.0,28200.0,53.008,53.0345,52.9814,53.0256,28200.0
2007-02-13 15:10:00,60.0,60.01,59.93,60.01,57500.0,53.0256,53.0345,52.9638,53.0345,57500.0
2007-02-13 15:20:00,60.0,60.07,59.99,60.06,32900.0,53.0256,53.0875,53.0168,53.0787,32900.0
2007-02-13 15:30:00,60.07,60.14,60.06,60.14,36600.0,53.0875,53.1494,53.0787,53.1494,36600.0
2007-02-13 15:40:00,60.14,60.21,60.12,60.13,81300.0,53.1494,53.2112,53.1317,53.1405,81300.0
2007-02-13 15:50:00,60.12,60.13,59.98,59.99,145000.0,53.1317,53.1405,53.008,53.0168,145000.0
2007-02-14 09:30:00,60.01,60.13,59.88,60.1,29600.0,53.0345,53.1405,52.9196,53.114,29600.0
2007-02-14 09:40:00,60.12,60.6,60.1,60.6,27700.0,53.1317,53.5559,53.114,53.5559,27700.0
2007-02-14 09:50:00,60.6,60.62,60.46,60.57,46800.0,53.5559,53.5736,53.4322,53.5294,46800.0
2007-02-14 10:00:00,60.58,61.39,60.58,61.36,153800.0,53.5382,54.2541,53.5382,54.2275,153800.0
2007-02-14 10:10:00,61.39,61.47,61.26,61.41,126100.0,54.2541,54.3248,54.1392,54.2717,126100.0
2007-02-14 10:20:00,61.41,61.46,61.4,61.43,46900.0,54.2717,54.3159,54.2629,54.2894,46900.0
2007-02-14 10:30:00,61.43,61.43,61.2,61.2,38700.0,54.2894,54.2894,54.0861,54.0861,38700.0
2007-02-14 10:40:00,61.19,61.19,61.06,61.14,39900.0,54.0773,54.0773,53.9624,54.0331,39900.0
2007-02-14 10:50:00,61.14,61.26,61.09,61.21,38400.0,54.0331,54.1392,53.9889,54.095,38400.0
2007-02-14 11:00:00,61.22,61.3,61.18,61.29,85300.0,54.1038,54.1745,54.0685,54.1657,85300.0
2007-02-14 11:10:00,61.29,61.36,61.26,61.36,25400.0,54.1657,54.2275,54.1392,54.2275,25400.0
2007-02-14 11:20:00,61.37,61.43,61.36,61.41,32900.0,54.2364,54.2894,54.2275,54.2717,32900.0
2007-02-14 11:30:00,61.42,61.67,61.41,61.67,91600.0,54.2806,54.5015,54.2717,54.5015,91600.0
2007-02-14 11:40:00,61.67,61.87,61.67,61.87,70700.0,54.5015,54.6783,54.5015,54.6783,70700.0
2007-02-14 11:50:00,61.88,61.95,61.82,61.89,73300.0,54.6871,54.749,54.6341,54.6959,73300.0
2007-02-14 12:00:00,61.89,61.91,61.72,61.72,32300.0,54.6959,54.7136,54.5457,54.5457,32300.0
2007-02-14 12:10:00,61.72,61.78,61.6,61.78,27700.0,54.5457,54.5987,54.4396,54.5987,27700.0
2007-02-14 12:20:00,61.79,61.79,61.65,61.72,33300.0,54.6076,54.6076,54.4838,54.5457,33300.0
2007-02-14 12:30:00,61.71,61.85,61.7,61.82,38000.0,54.5369,54.6606,54.528,54.6341,38000.0
2007-02-14 12:40:00,61.83,61.95,61.83,61.95,60600.0,54.6429,54.749,54.6429,54.749,60600.0
2007-02-14 12:50:00,61.95,61.98,61.92,61.97,32000.0,54.749,54.7755,54.7224,54.7666,32000.0
2007-02-14 13:00:00,61.97,61.98,61.93,61.94,27200.0,54.7666,54.7755,54.7313,54.7401,27200.0
2007-02-14 13:10:00,61.95,62.17,61.95,62.1,49900.0,54.749,54.9434,54.749,54.8815,49900.0
2007-02-14 13:20:00,62.1,62.2,62.08,62.2,22600.0,54.8815,54.9699,54.8639,54.9699,22600.0
2007-02-14 13:30:00,62.2,62.21,62.13,62.13,25400.0,54.9699,54.9787,54.908,54.908,25400.0
2007-02-14 13:40:00,62.13,62.23,62.1,62.22,51000.0,54.908,54.9964,54.8815,54.9876,51000.0
2007-02-14 13:50:00,62.23,62.24,62.09,62.12,57200.0,54.9964,55.0053,54.8727,54.8992,57200.0
2007-02-14 14:00:00,62.11,62.14,61.9,61.9,42900.0,54.8904,54.9169,54.7048,54.7048,42900.0
2007-02-14 14:10:00,61.91,61.95,61.82,61.93,49300.0,54.7136,54.749,54.6341,54.7313,49300.0
2007-02-14 14:20:00,61.93,61.96,61.92,61.92,19400.0,54.7313,54.7578,54.7224,54.7224,19400.0
2007-02-14 14:30:00,61.93,62.09,61.87,61.98,85200.0,54.7313,54.8727,54.6783,54.7755,85200.0
2007-02-14 14:40:00,61.97,62.17,61.95,62.12,30400.0,54.7666,54.9434,54.749,54.8992,30400.0
2007-02-14 14:50:00,62.15,62.24,62.14,62.24,32100.0,54.9257,55.0053,54.9169,55.0053,32100.0
2007-02-14 15:00:00,62.24,62.24,62.17,62.18,34800.0,55.0053,55.0053,54.9434,54.9522,34800.0
2007-02-14 15:10:00,62.19,62.23,62.17,62.23,41000.0,54.9611,54.9964,54.9434,54.9964,41000.0
2007-02-14 15:20:00,62.23,62.29,62.2,62.28,47300.0,54.9964,55.0494,54.9699,55.0406,47300.0
2007-02-14 15:30:00,62.28,62.35,62.25,62.29,59000.0,55.0406,55.1025,55.0141,55.0494,59000.0
2007-02-14 15:40:00,62.29,62.32,62.06,62.08,88200.0,55.0494,55.076,54.8462,54.8639,88200.0
2007-02-14 15:50:00,62.08,62.12,61.91,62.03,220500.0,54.8639,54.8992,54.7136,54.8197,220500.0
2007-02-15 09:30:00,62.23,62.23,61.98,62.02,43200.0,54.9964,54.9964,54.7755,54.8108,43200.0
2007-02-15 09:40:00,62.02,62.61,61.98,62.54,57100.0,54.8108,55.3322,54.7755,55.2704,57100.0
2007-02-15 09:50:00,62.51,62.84,62.42,62.66,72500.0,55.2439,55.5355,55.1643,55.3764,72500.0
2007-02-15 10:00:00,62.63,62.92,62.59,62.73,28100.0,55.3499,55.6062,55.3146,55.4383,28100.0
2007-02-15 10:10:00,62.73,62.73,62.53,62.59,36600.0,55.4383,55.4383,55.2615,55.3146,36600.0
2007-02-15 10:20:00,62.61,62.72,62.6,62.72,21300.0,55.3322,55.4295,55.3234,55.4295,21300.0
2007-02-15 10:30:00,62.72,62.83,62.66,62.67,25700.0,55.4295,55.5267,55.3764,55.3853,25700.0
2007-02-15 10:40:00,62.69,62.7,62.42,62.62,80800.0,55.4029,55.4118,55.1643,55.3411,80800.0
2007-02-15 10:50:00,62.62,62.84,62.62,62.83,28100.0,55.3411,55.5355,55.3411,55.5267,28100.0
2007-02-15 11:00:00,62.84,63.38,62.84,63.32,99300.0,55.5355,56.0127,55.5355,55.9597,99300.0
2007-02-15 11:10:00,63.36,63.52,63.17,63.18,88900.0,55.9951,56.1365,55.8271,55.836,88900.0
2007-02-15 11:20:00,63.18,63.29,63.08,63.29,43600.0,55.836,55.9332,55.7476,55.9332,43600.0
2007-02-15 11:30:00,63.29,63.31,63.09,63.16,34400.0,55.9332,55.9509,55.7564,55.8183,34400.0
2007-02-15 11:40:00,63.14,63.23,62.93,63.23,63000.0,55.8006,55.8802,55.615,55.8802,63000.0
2007-02-15 11:50:00,63.23,63.4,63.13,63.15,52000.0,55.8802,56.0304,55.7918,55.8095,52000.0
2007-02-15 12:00:00,63.15,63.2,62.92,62.92,35500.0,55.8095,55.8537,55.6062,55.6062,35500.0
2007-02-15 12:10:00,62.92,62.99,62.8,62.97,57400.0,55.6062,55.6681,55.5002,55.6504,57400.0
2007-02-15 12:20:00,62.97,63.07,62.93,63.03,29900.0,55.6504,55.7388,55.615,55.7034,29900.0
2007-02-15 12:30:00,63.05,63.15,62.9,62.91,24600.0,55.7211,55.8095,55.5885,55.5974,24600.0
2007-02-15 12:40:00,62.91,62.97,62.91,62.97,19100.0,55.5974,55.6504,55.5974,55.6504,19100.0
2007-02-15 12:50:00,62.97,63.0,62.88,62.98,25300.0,55.6504,55.6769,55.5709,55.6592,25300.0
2007-02-15 13:00:00,62.99,63.0,62.94,62.96,28700.0,55.6681,55.6769,55.6239,55.6416,28700.0
2007-02-15 13:10:00,62.96,62.99,62.95,62.98,18300.0,55.6416,55.6681,55.6327,55.6592,18300.0
2007-02-15 13:20:00,62.99,63.0,62.92,62.98,30900.0,55.6681,55.6769,55.6062,55.6592,30900.0
2007-02-15 13:30:00,62.97,62.99,62.96,62.98,21700.0,55.6504,55.6681,55.6416,55.6592,21700.0
2007-02-15 13:40:00,62.98,62.99,62.97,62.97,14000.0,55.6592,55.6681,55.6504,55.6504,14000.0
2007-02-15 13:50:00,62.98,62.99,62.97,62.98,13400.0,55.6592,55.6681,55.6504,55.6592,13400.0
2007-02-15 14:00:00,62.99,63.06,62.98,63.04,29600.0,55.6681,55.7299,55.6592,55.7123,29600.0
2007-02-15 14:10:00,63.05,63.1,63.02,63.04,18400.0,55.7211,55.7653,55.6946,55.7123,18400.0
2007-02-15 14:20:00,63.04,63.2,63.02,63.14,41800.0,55.7123,55.8537,55.6946,55.8006,41800.0
2007-02-15 14:30:00,63.14,63.24,63.13,63.2,37400.0,55.8006,55.889,55.7918,55.8537,37400.0
2007-02-15 14:40:00,63.2,63.21,63.09,63.2,23900.0,55.8537,55.8625,55.7564,55.8537,23900.0
2007-02-15 14:50:00,63.21,63.23,63.09,63.11,18400.0,55.8625,55.8802,55.7564,55.7741,18400.0
2007-02-15 15:00:00,63.1,63.1,63.01,63.01,22100.0,55.7653,55.7653,55.6857,55.6857,22100.0
2007-02-15 15:10:00,63.01,63.09,62.93,62.94,39700.0,55.6857,55.7564,55.615,55.6239,39700.0
2007-02-15 15:20:00,62.95,63.01,62.93,62.97,56400.0,55.6327,55.6857,55.615,55.6504,56400.0
2007-02-15 15:30:00,62.97,63.05,62.92,63.05,58000.0,55.6504,55.7211,55.6062,55.7211,58000.0
2007-02-15 15:40:00,63.05,63.17,63.05,63.12,79900.0,55.7211,55.8271,55.7211,55.783,79900.0
2007-02-15 15:50:00,63.12,63.15,63.0,63.07,81000.0,55.783,55.8095,55.6769,55.7388,81000.0
2007-02-16 09:30:00,62.61,62.68,62.04,62.68,163500.0,55.3322,55.3941,54.8285,55.3941,163500.0
2007-02-16 09:40:00,62.68,62.83,62.41,62.73,99600.0,55.3941,55.5267,55.1555,55.4383,99600.0
2007-02-16 09:50:00,62.71,62.75,62.62,62.68,75300.0,55.4206,55.456,55.3411,55.3941,75300.0
2007-02-16 10:00:00,62.7,62.77,62.65,62.72,62700.0,55.4118,55.4736,55.3676,55.4295,62700.0
2007-02-16 10:10:00,62.71,62.92,62.68,62.85,56100.0,55.4206,55.6062,55.3941,55.5443,56100.0
2007-02-16 10:20:00,62.85,62.87,62.74,62.75,57900.0,55.5443,55.562,55.4471,55.456,57900.0
2007-02-16 10:30:00,62.75,62.76,62.45,62.52,95200.0,55.456,55.4648,55.1908,55.2527,95200.0
2007-02-16 10:40:00,62.52,62.52,62.18,62.23,57400.0,55.2527,55.2527,54.9522,54.9964,57400.0
2007-02-16 10:50:00,62.23,62.23,62.02,62.04,60700.0,54.9964,54.9964,54.8108,54.8285,60700.0
2007-02-16 11:00:00,62.03,62.03,61.64,61.79,122800.0,54.8197,54.8197,54.475,54.6076,122800.0
2007-02-16 11:10:00,61.8,62.2,61.79,61.99,54400.0,54.6164,54.9699,54.6076,54.7843,54400.0
2007-02-16 11:20:00,62.01,62.17,62.01,62.17,24100.0,54.802,54.9434,54.802,54.9434,24100.0
2007-02-16 11:30:00,62.16,62.17,61.94,61.98,45300.0,54.9346,54.9434,54.7401,54.7755,45300.0
2007-02-16 11:40:00,61.98,62.13,61.98,62.09,21800.0,54.7755,54.908,54.7755,54.8727,21800.0
2007-02-16 11:50:00,62.09,62.14,62.04,62.04,14000.0,54.8727,54.9169,54.8285,54.8285,14000.0
2007-02-16 12:00:00,62.05,62.27,62.05,62.27,65700.0,54.8373,55.0318,54.8373,55.0318,65700.0
2007-02-16 12:10:00,62.28,62.36,62.28,62.35,33000.0,55.0406,55.1113,55.0406,55.1025,33000.0
2007-02-16 12:20:00,62.35,62.48,62.35,62.48,48800.0,55.1025,55.2174,55.1025,55.2174,48800.0
2007-02-16 12:30:00,62.48,62.48,62.43,62.45,19300.0,55.2174,55.2174,55.1732,55.1908,19300.0
2007-02-16 12:40:00,62.43,62.45,62.42,62.45,11900.0,55.1732,55.1908,55.1643,55.1908,11900.0
2007-02-16 12:50:00,62.44,62.44,62.33,62.33,16400.0,55.182,55.182,55.0848,55.0848,16400.0
2007-02-16 13:00:00,62.33,62.34,62.14,62.16,14200.0,55.0848,55.0936,54.9169,54.9346,14200.0
2007-02-16 13:10:00,62.14,62.25,62.13,62.22,9400.0,54.9169,55.0141,54.908,54.9876,9400.0
2007-02-16 13:20:00,62.22,62.23,62.12,62.14,11000.0,54.9876,54.9964,54.8992,54.9169,11000.0
2007-02-16 13:30:00,62.13,62.22,62.12,62.21,19800.0,54.908,54.9876,54.8992,54.9787,19800.0
2007-02-16 13:40:00,62.22,62.38,62.2,62.36,19200.0,54.9876,55.129,54.9699,55.1113,19200.0
2007-02-16 13:50:00,62.37,62.44,62.36,62.44,7200.0,55.1201,55.182,55.1113,55.182,7200.0
2007-02-16 14:00:00,62.45,62.45,62.36,62.39,11800.0,55.1908,55.1908,55.1113,55.1378,11800.0
2007-02-16 14:10:00,62.39,62.5,62.33,62.36,137300.0,55.1378,55.235,55.0848,55.1113,137300.0
2007-02-16 14:20:00,62.37,62.39,62.34,62.37,12400.0,55.1201,55.1378,55.0936,55.1201,12400.0
2007-02-16 14:30:00,62.38,62.38,62.1,62.2,45000.0,55.129,55.129,54.8815,54.9699,45000.0
2007-02-16 14:40:00,62.2,62.22,62.14,62.15,34000.0,54.9699,54.9876,54.9169,54.9257,34000.0
2007-02-16 14:50:00,62.15,62.15,61.96,62.04,39100.0,54.9257,54.9257,54.7578,54.8285,39100.0
2007-02-16 15:00:00,62.03,62.17,62.01,62.16,42300.0,54.8197,54.9434,54.802,54.9346,42300.0
2007-02-16 15:10:00,62.15,62.15,62.06,62.08,27600.0,54.9257,54.9257,54.8462,54.8639,27600.0
2007-02-16 15:20:00,62.08,62.16,62.07,62.1,44700.0,54.8639,54.9346,54.855,54.8815,44700.0
2007-02-16 15:30:00,62.12,62.31,62.1,62.31,60400.0,54.8992,55.0671,54.8815,55.0671,60400.0
2007-02-16 15:40:00,62.31,62.41,62.26,62.31,85500.0,55.0671,55.1555,55.0229,55.0671,85500.0
2007-02-16 15:50:00,62.32,62.35,62.2,62.27,85100.0,55.076,55.1025,54.9699,55.0318,85100.0
2007-02-20 09:30:00,62.24,62.24,61.79,61.92,69500.0,55.0053,55.0053,54.6076,54.7224,69500.0
2007-02-20 09:40:00,61.93,61.93,61.49,61.53,91900.0,54.7313,54.7313,54.3424,54.3778,91900.0
2007-02-20 09:50:00,61.52,61.79,61.4,61.75,116800.0,54.3689,54.6076,54.2629,54.5722,116800.0
2007-02-20 10:00:00,61.74,61.94,61.71,61.93,72800.0,54.5634,54.7401,54.5369,54.7313,72800.0
2007-02-20 10:10:00,61.93,62.12,61.9,62.05,82700.0,54.7313,54.8992,54.7048,54.8373,82700.0
2007-02-20 10:20:00,62.05,62.75,62.05,62.75,113100.0,54.8373,55.456,54.8373,55.456,113100.0
2007-02-20 10:30:00,62.73,62.79,62.55,62.74,88800.0,55.4383,55.4913,55.2792,55.4471,88800.0
2007-02-20 10:40:00,62.75,63.05,62.72,63.04,59500.0,55.456,55.7211,55.4295,55.7123,59500.0
2007-02-20 10:50:00,63.04,63.27,62.95,63.24,56400.0,55.7123,55.9155,55.6327,55.889,56400.0
2007-02-20 11:00:00,63.23,63.38,63.03,63.03,102700.0,55.8802,56.0127,55.7034,55.7034,102700.0
2007-02-20 11:10:00,63.03,63.11,62.85,62.94,76300.0,55.7034,55.7741,55.5443,55.6239,76300.0
2007-02-20 11:20:00,62.95,63.18,62.85,63.12,28900.0,55.6327,55.836,55.5443,55.783,28900.0
2007-02-20 11:30:00,63.11,63.18,62.94,62.97,37400.0,55.7741,55.836,55.6239,55.6504,37400.0
2007-02-20 11:40:00,62.97,63.0,62.75,62.8,33600.0,55.6504,55.6769,55.456,55.5002,33600.0
2007-02-20 11:50:00,62.8,62.93,62.77,62.84,90500.0,55.5002,55.615,55.4736,55.5355,90500.0
2007-02-20 12:00:00,62.85,63.07,62.85,62.97,56800.0,55.5443,55.7388,55.5443,55.6504,56800.0
2007-02-20 12:10:00,62.97,63.03,62.89,63.0,19800.0,55.6504,55.7034,55.5797,55.6769,19800.0
2007-02-20 12:20:00,63.0,63.29,63.0,63.27,20300.0,55.6769,55.9332,55.6769,55.9155,20300.0
2007-02-20 12:30:00,63.28,63.29,63.17,63.19,26000.0,55.9244,55.9332,55.8271,55.8448,26000.0
2007-02-20 12:40:00,63.19,63.28,63.19,63.24,195000.0,55.8448,55.9244,55.8448,55.889,195000.0
2007-02-20 12:50:00,63.24,63.36,63.21,63.35,30200.0,55.889,55.9951,55.8625,55.9862,30200.0
2007-02-20 13:00:00,63.36,63.39,63.28,63.33,21300.0,55.9951,56.0216,55.9244,55.9686,21300.0
2007-02-20 13:10:00,63.33,63.33,63.2,63.21,30700.0,55.9686,55.9686,55.8537,55.8625,30700.0
2007-02-20 13:20:00,63.22,63.39,63.19,63.38,22000.0,55.8713,56.0216,55.8448,56.0127,22000.0
2007-02-20 13:30:00,63.38,63.47,63.35,63.44,38100.0,56.0127,56.0923,55.9862,56.0658,38100.0
2007-02-20 13:40:00,63.42,63.42,63.14,63.17,76500.0,56.0481,56.0481,55.8006,55.8271,76500.0
2007-02-20 13:50:00,63.17,63.37,63.14,63.33,23900.0,55.8271,56.0039,55.8006,55.9686,23900.0
2007-02-20 14:00:00,63.36,63.36,62.86,63.05,62700.0,55.9951,55.9951,55.5532,55.7211,62700.0
2007-02-20 14:10:00,63.05,63.24,62.96,63.19,25700.0,55.7211,55.889,55.6416,55.8448,25700.0
2007-02-20 14:20:00,63.19,63.27,63.17,63.27,28500.0,55.8448,55.9155,55.8271,55.9155,28500.0
2007-02-20 14:30:00,63.27,63.3,63.2,63.26,29600.0,55.9155,55.942,55.8537,55.9067,29600.0
2007-02-20 14:40:00,63.27,63.27,63.13,63.24,28900.0,55.9155,55.9155,55.7918,55.889,28900.0
2007-02-20 14:50:00,63.24,63.3,63.2,63.3,36700.0,55.889,55.942,55.8537,55.942,36700.0
2007-02-20 15:00:00,63.29,63.3,63.26,63.27,39500.0,55.9332,55.942,55.9067,55.9155,39500.0
2007-02-20 15:10:00,63.27,63.28,63.19,63.26,48200.0,55.9155,55.9244,55.8448,55.9067,48200.0
2007-02-20 15:20:00,63.25,63.37,63.22,63.37,39100.0,55.8979,56.0039,55.8713,56.0039,39100.0
2007-02-20 15:30:00,63.36,63.38,63.28,63.3,36000.0,55.9951,56.0127,55.9244,55.942,36000.0
2007-02-20 15:40:00,63.28,63.38,63.22,63.35,67700.0,55.9244,56.0127,55.8713,55.9862,67700.0
2007-02-20 15:50:00,63.36,63.48,63.22,63.45,84000.0,55.9951,56.1011,55.8713,56.0746,84000.0
2007-02-21 09:30:00,64.5,64.5,63.05,63.14,31300.0,57.0026,57.0026,55.7211,55.8006,31300.0
2007-02-21 09:40:00,63.16,63.28,62.9,63.05,31100.0,55.8183,55.9244,55.5885,55.7211,31100.0
2007-02-21 09:50:00,63.06,63.06,62.75,62.79,19900.0,55.7299,55.7299,55.456,55.4913,19900.0
2007-02-21 10:00:00,62.8,62.92,62.6,62.92,31900.0,55.5002,55.6062,55.3234,55.6062,31900.0
2007-02-21 10:10:00,62.92,63.0,62.82,62.91,33300.0,55.6062,55.6769,55.5178,55.5974,33300.0
2007-02-21 10:20:00,62.91,62.92,62.78,62.78,15000.0,55.5974,55.6062,55.4825,55.4825,15000.0
2007-02-21 10:30:00,62.79,62.8,62.74,62.75,18300.0,55.4913,55.5002,55.4471,55.456,18300.0
2007-02-21 10:40:00,62.75,62.75,62.59,62.59,27100.0,55.456,55.456,55.3146,55.3146,27100.0
2007-02-21 10:50:00,62.6,62.6,62.45,62.45,57900.0,55.3234,55.3234,55.1908,55.1908,57900.0
2007-02-21 11:00:00,62.46,62.46,62.36,62.4,44400.0,55.1997,55.1997,55.1113,55.1467,44400.0
2007-02-21 11:10:00,62.4,62.45,62.39,62.44,21000.0,55.1467,55.1908,55.1378,55.182,21000.0
2007-02-21 11:20:00,62.44,62.51,62.41,62.46,24300.0,55.182,55.2439,55.1555,55.1997,24300.0
2007-02-21 11:30:00,62.47,62.47,62.42,62.45,39100.0,55.2085,55.2085,55.1643,55.1908,39100.0
2007-02-21 11:40:00,62.45,62.47,62.42,62.45,15500.0,55.1908,55.2085,55.1643,55.1908,15500.0
2007-02-21 11:50:00,62.44,62.48,62.42,62.42,17900.0,55.182,55.2174,55.1643,55.1643,17900.0
2007-02-21 12:00:00,62.42,62.43,62.4,62.41,8700.0,55.1643,55.1732,55.1467,55.1555,8700.0
2007-02-21 12:10:00,62.4,62.44,62.37,62.44,38400.0,55.1467,55.182,55.1201,55.182,38400.0
2007-02-21 12:20:00,62.43,62.44,62.4,62.4,10300.0,55.1732,55.182,55.1467,55.1467,10300.0
2007-02-21 12:30:00,62.4,62.42,62.39,62.39,29300.0,55.1467,55.1643,55.1378,55.1378,29300.0
2007-02-21 12:40:00,62.38,62.39,62.2,62.23,30300.0,55.129,55.1378,54.9699,54.9964,30300.0
2007-02-21 12:50:00,62.24,62.37,62.23,62.34,44600.0,55.0053,55.1201,54.9964,55.0936,44600.0
2007-02-21 13:00:00,62.34,62.42,62.33,62.34,30100.0,55.0936,55.1643,55.0848,55.0936,30100.0
2007-02-21 13:10:00,62.33,62.35,62.28,62.32,20000.0,55.0848,55.1025,55.0406,55.076,20000.0
2007-02-21 13:20:00,62.32,62.41,62.3,62.38,90700.0,55.076,55.1555,55.0583,55.129,90700.0
2007-02-21 13:30:00,62.37,62.41,62.33,62.34,31700.0,55.1201,55.1555,55.0848,55.0936,31700.0
2007-02-21 13:40:00,62.32,62.46,62.31,62.45,35100.0,55.076,55.1997,55.0671,55.1908,35100.0
2007-02-21 13:50:00,62.44,62.48,62.42,62.46,24600.0,55.182,55.2174,55.1643,55.1997,24600.0
2007-02-21 14:00:00,62.45,62.51,62.34,62.48,43800.0,55.1908,55.2439,55.0936,55.2174,43800.0
2007-02-21 14:10:00,62.49,62.62,62.49,62.54,47300.0,55.2262,55.3411,55.2262,55.2704,47300.0
2007-02-21 14:20:00,62.55,62.56,62.47,62.51,41500.0,55.2792,55.2881,55.2085,55.2439,41500.0
2007-02-21 14:30:00,62.51,62.52,62.45,62.49,22400.0,55.2439,55.2527,55.1908,55.2262,22400.0
2007-02-21 14:40:00,62.49,62.6,62.48,62.58,11000.0,55.2262,55.3234,55.2174,55.3057,11000.0
2007-02-21 14:50:00,62.58,62.59,62.54,62.54,13200.0,55.3057,55.3146,55.2704,55.2704,13200.0
2007-02-21 15:00:00,62.55,62.55,62.51,62.53,25200.0,55.2792,55.2792,55.2439,55.2615,25200.0
2007-02-21 15:10:00,62.54,62.54,62.47,62.47,10700.0,55.2704,55.2704,55.2085,55.2085,10700.0
2007-02-21 15:20:00,62.47,62.47,62.4,62.41,31800.0,55.2085,55.2085,55.1467,55.1555,31800.0
2007-02-21 15:30:00,62.4,62.41,62.37,62.37,41300.0,55.1467,55.1555,55.1201,55.1201,41300.0
2007-02-21 15:40:00,62.37,62.43,62.34,62.41,45000.0,55.1201,55.1732,55.0936,55.1555,45000.0
2007-02-21 15:50:00,62.41,62.52,62.38,62.44,49600.0,55.1555,55.2527,55.129,55.182,49600.0
2007-02-22 09:30:00,62.35,62.43,62.07,62.22,36600.0,55.1025,55.1732,54.855,54.9876,36600.0
2007-02-22 09:40:00,62.22,62.52,62.21,62.24,22400.0,54.9876,55.2527,54.9787,55.0053,22400.0
2007-02-22 09:50:00,62.21,62.49,62.2,62.42,19700.0,54.9787,55.2262,54.9699,55.1643,19700.0
2007-02-22 10:00:00,62.44,62.44,62.14,62.14,20200.0,55.182,55.182,54.9169,54.9169,20200.0
2007-02-22 10:10:00,62.1,62.16,62.02,62.06,43800.0,54.8815,54.9346,54.8108,54.8462,43800.0
2007-02-22 10:20:00,62.06,62.06,61.94,61.96,33200.0,54.8462,54.8462,54.7401,54.7578,33200.0
2007-02-22 10:30:00,61.95,62.08,61.91,62.08,43900.0,54.749,54.8639,54.7136,54.8639,43900.0
2007-02-22 10:40:00,62.1,62.19,62.09,62.1,27600.0,54.8815,54.9611,54.8727,54.8815,27600.0
2007-02-22 10:50:00,62.1,62.31,62.09,62.3,19100.0,54.8815,55.0671,54.8727,55.0583,19100.0
2007-02-22 11:00:00,62.3,62.35,62.28,62.35,15800.0,55.0583,55.1025,55.0406,55.1025,15800.0
2007-02-22 11:10:00,62.33,62.33,61.96,61.96,34200.0,55.0848,55.0848,54.7578,54.7578,34200.0
2007-02-22 11:20:00,61.98,62.04,61.9,62.04,19400.0,54.7755,54.8285,54.7048,54.8285,19400.0
2007-02-22 11:30:00,62.03,62.07,61.91,62.07,25400.0,54.8197,54.855,54.7136,54.855,25400.0
2007-02-22 11:40:00,62.1,62.1,61.91,61.93,22800.0,54.8815,54.8815,54.7136,54.7313,22800.0
2007-02-22 11:50:00,61.93,61.98,61.87,61.91,43300.0,54.7313,54.7755,54.6783,54.7136,43300.0
2007-02-22 12:00:00,61.93,61.96,61.89,61.95,14900.0,54.7313,54.7578,54.6959,54.749,14900.0
2007-02-22 12:10:00,61.93,61.93,61.73,61.74,23200.0,54.7313,54.7313,54.5545,54.5634,23200.0
2007-02-22 12:20:00,61.74,61.75,61.71,61.72,26400.0,54.5634,54.5722,54.5369,54.5457,26400.0
2007-02-22 12:30:00,61.72,61.88,61.68,61.88,32000.0,54.5457,54.6871,54.5103,54.6871,32000.0
2007-02-22 12:40:00,61.9,61.91,61.78,61.79,25900.0,54.7048,54.7136,54.5987,54.6076,25900.0
2007-02-22 12:50:00,61.78,61.79,61.68,61.78,46600.0,54.5987,54.6076,54.5103,54.5987,46600.0
2007-02-22 13:00:00,61.78,61.95,61.78,61.94,43600.0,54.5987,54.749,54.5987,54.7401,43600.0
2007-02-22 13:10:00,61.94,61.94,61.81,61.81,32700.0,54.7401,54.7401,54.6252,54.6252,32700.0
2007-02-22 13:20:00,61.8,61.84,61.78,61.82,23000.0,54.6164,54.6517,54.5987,54.6341,23000.0
2007-02-22 13:30:00,61.82,61.85,61.82,61.84,13900.0,54.6341,54.6606,54.6341,54.6517,13900.0
2007-02-22 13:40:00,61.85,61.85,61.79,61.8,27700.0,54.6606,54.6606,54.6076,54.6164,27700.0
2007-02-22 13:50:00,61.8,61.83,61.79,61.82,17200.0,54.6164,54.6429,54.6076,54.6341,17200.0
2007-02-22 14:00:00,61.82,61.84,61.8,61.83,24200.0,54.6341,54.6517,54.6164,54.6429,24200.0
2007-02-22 14:10:00,61.84,61.84,61.78,61.82,20900.0,54.6517,54.6517,54.5987,54.6341,20900.0
2007-02-22 14:20:00,61.84,61.96,61.84,61.91,46000.0,54.6517,54.7578,54.6517,54.7136,46000.0
2007-02-22 14:30:00,61.9,61.91,61.82,61.84,16500.0,54.7048,54.7136,54.6341,54.6517,16500.0
2007-02-22 14:40:00,61.84,61.85,61.82,61.85,23500.0,54.6517,54.6606,54.6341,54.6606,23500.0
2007-02-22 14:50:00,61.85,61.85,61.8,61.82,17200.0,54.6606,54.6606,54.6164,54.6341,17200.0
2007-02-22 15:00:00,61.84,62.01,61.84,61.98,25400.0,54.6517,54.802,54.6517,54.7755,25400.0
2007-02-22 15:10:00,61.99,62.03,61.97,61.97,14000.0,54.7843,54.8197,54.7666,54.7666,14000.0
2007-02-22 15:20:00,62.0,62.09,62.0,62.07,20300.0,54.7931,54.8727,54.7931,54.855,20300.0
2007-02-22 15:30:00,62.06,62.17,62.06,62.16,36700.0,54.8462,54.9434,54.8462,54.9346,36700.0
2007-02-22 15:40:00,62.15,62.28,62.15,62.22,47800.0,54.9257,55.0406,54.9257,54.9876,47800.0
2007-02-22 15:50:00,62.23,62.35,62.22,62.31,71500.0,54.9964,55.1025,54.9876,55.0671,71500.0
2007-02-23 09:30:00,62.1,62.1,61.93,61.98,18500.0,54.8815,54.8815,54.7313,54.7755,18500.0
2007-02-23 09:40:00,61.98,62.12,61.78,61.78,35500.0,54.7755,54.8992,54.5987,54.5987,35500.0
2007-02-23 09:50:00,61.79,61.8,61.72,61.79,24900.0,54.6076,54.6164,54.5457,54.6076,24900.0
2007-02-23 10:00:00,61.78,61.83,61.7,61.74,36000.0,54.5987,54.6429,54.528,54.5634,36000.0
2007-02-23 10:10:00,61.73,61.78,61.62,61.69,144900.0,54.5545,54.5987,54.4573,54.5192,144900.0
2007-02-23 10:20:00,61.68,61.68,61.34,61.37,84200.0,54.5103,54.5103,54.2099,54.2364,84200.0
2007-02-23 10:30:00,61.38,61.63,61.37,61.62,20800.0,54.2452,54.4662,54.2364,54.4573,20800.0
2007-02-23 10:40:00,61.62,61.64,61.41,61.44,70300.0,54.4573,54.475,54.2717,54.2982,70300.0
2007-02-23 10:50:00,61.43,61.46,61.35,61.43,26800.0,54.2894,54.3159,54.2187,54.2894,26800.0
2007-02-23 11:00:00,61.45,61.51,61.41,61.45,25300.0,54.3071,54.3601,54.2717,54.3071,25300.0
2007-02-23 11:10:00,61.45,61.47,61.38,61.46,14500.0,54.3071,54.3248,54.2452,54.3159,14500.0
2007-02-23 11:20:00,61.46,61.57,61.46,61.55,17100.0,54.3159,54.4131,54.3159,54.3955,17100.0
2007-02-23 11:30:00,61.53,61.61,61.51,61.61,29400.0,54.3778,54.4485,54.3601,54.4485,29400.0
2007-02-23 11:40:00,61.61,61.67,61.61,61.67,7900.0,54.4485,54.5015,54.4485,54.5015,7900.0
2007-02-23 11:50:00,61.67,61.8,61.67,61.75,30800.0,54.5015,54.6164,54.5015,54.5722,30800.0
2007-02-23 12:00:00,61.75,61.76,61.68,61.69,20100.0,54.5722,54.581,54.5103,54.5192,20100.0
2007-02-23 12:10:00,61.7,61.71,61.56,61.66,23600.0,54.528,54.5369,54.4043,54.4927,23600.0
2007-02-23 12:20:00,61.65,61.73,61.65,61.68,7800.0,54.4838,54.5545,54.4838,54.5103,7800.0
2007-02-23 12:30:00,61.67,61.74,61.65,61.68,18700.0,54.5015,54.5634,54.4838,54.5103,18700.0
2007-02-23 12:40:00,61.66,61.67,61.4,61.61,46300.0,54.4927,54.5015,54.2629,54.4485,46300.0
2007-02-23 12:50:00,61.6,61.74,61.6,61.71,19100.0,54.4396,54.5634,54.4396,54.5369,19100.0
2007-02-23 13:00:00,61.74,61.74,61.65,61.65,7600.0,54.5634,54.5634,54.4838,54.4838,7600.0
2007-02-23 13:10:00,61.65,61.7,61.63,61.66,21200.0,54.4838,54.528,54.4662,54.4927,21200.0
2007-02-23 13:20:00,61.65,61.75,61.65,61.75,5000.0,54.4838,54.5722,54.4838,54.5722,5000.0
2007-02-23 13:30:00,61.71,61.71,61.58,61.61,7100.0,54.5369,54.5369,54.422,54.4485,7100.0
2007-02-23 13:40:00,61.62,61.76,61.59,61.75,10500.0,54.4573,54.581,54.4308,54.5722,10500.0
2007-02-23 13:50:00,61.76,61.76,61.59,61.61,21300.0,54.581,54.581,54.4308,54.4485,21300.0
2007-02-23 14:00:00,61.6,61.66,61.53,61.64,20500.0,54.4396,54.4927,54.3778,54.475,20500.0
2007-02-23 14:10:00,61.63,61.65,61.6,61.64,15700.0,54.4662,54.4838,54.4396,54.475,15700.0
2007-02-23 14:20:00,61.64,61.66,61.6,61.62,8400.0,54.475,54.4927,54.4396,54.4573,8400.0
2007-02-23 14:30:00,61.63,61.78,61.62,61.67,12700.0,54.4662,54.5987,54.4573,54.5015,12700.0
2007-02-23 14:40:00,61.67,61.67,61.54,61.64,18800.0,54.5015,54.5015,54.3866,54.475,18800.0
2007-02-23 14:50:00,61.62,61.69,61.56,61.57,26300.0,54.4573,54.5192,54.4043,54.4131,26300.0
2007-02-23 15:00:00,61.57,61.62,61.57,61.59,21500.0,54.4131,54.4573,54.4131,54.4308,21500.0
2007-02-23 15:10:00,61.59,61.6,61.52,61.53,50200.0,54.4308,54.4396,54.3689,54.3778,50200.0
2007-02-23 15:20:00,61.53,61.57,61.1,61.11,216300.0,54.3778,54.4131,53.9978,54.0066,216300.0
2007-02-23 15:30:00,61.11,61.11,59.63,59.96,945600.0,54.0066,54.0066,52.6986,52.9903,945600.0
2007-02-23 15:40:00,59.95,60.77,59.74,60.26,847500.0,52.9814,53.7061,52.7959,53.2554,847500.0
2007-02-23 15:50:00,60.26,60.96,60.25,60.83,549700.0,53.2554,53.874,53.2466,53.7592,549700.0
2007-02-26 09:30:00,61.15,61.48,60.27,60.87,145400.0,54.042,54.3336,53.2642,53.7945,145400.0
2007-02-26 09:40:00,60.87,60.93,60.71,60.85,65700.0,53.7945,53.8475,53.6531,53.7768,65700.0
2007-02-26 09:50:00,60.84,60.99,60.7,60.71,88500.0,53.768,53.9006,53.6443,53.6531,88500.0
2007-02-26 10:00:00,60.72,60.83,60.61,60.64,56900.0,53.6619,53.7592,53.5647,53.5912,56900.0
2007-02-26 10:10:00,60.64,60.67,60.42,60.42,54300.0,53.5912,53.6177,53.3968,53.3968,54300.0
2007-02-26 10:20:00,60.44,60.46,60.3,60.38,68200.0,53.4145,53.4322,53.2908,53.3615,68200.0
2007-02-26 10:30:00,60.36,60.44,60.29,60.3,48300.0,53.3438,53.4145,53.2819,53.2908,48300.0
2007-02-26 10:40:00,60.28,60.44,60.26,60.4,58100.0,53.2731,53.4145,53.2554,53.3791,58100.0
2007-02-26 10:50:00,60.4,60.53,60.38,60.5,48900.0,53.3791,53.494,53.3615,53.4675,48900.0
2007-02-26 11:00:00,60.5,60.8,60.5,60.76,102700.0,53.4675,53.7326,53.4675,53.6973,102700.0
2007-02-26 11:10:00,60.78,60.89,60.76,60.81,52800.0,53.715,53.8122,53.6973,53.7415,52800.0
2007-02-26 11:20:00,60.81,60.83,60.63,60.76,52300.0,53.7415,53.7592,53.5824,53.6973,52300.0
2007-02-26 11:30:00,60.75,60.76,60.62,60.71,29800.0,53.6884,53.6973,53.5736,53.6531,29800.0
2007-02-26 11:40:00,60.7,60.75,60.59,60.68,47600.0,53.6443,53.6884,53.547,53.6266,47600.0
2007-02-26 11:50:00,60.68,60.73,60.66,60.7,12400.0,53.6266,53.6708,53.6089,53.6443,12400.0
2007-02-26 12:00:00,60.69,60.72,60.64,60.67,27200.0,53.6354,53.6619,53.5912,53.6177,27200.0
2007-02-26 12:10:00,60.68,60.69,60.63,60.67,33900.0,53.6266,53.6354,53.5824,53.6177,33900.0
2007-02-26 12:20:00,60.68,60.72,60.64,60.68,24400.0,53.6266,53.6619,53.5912,53.6266,24400.0
2007-02-26 12:30:00,60.68,60.68,60.53,60.55,17100.0,53.6266,53.6266,53.494,53.5117,17100.0
2007-02-26 12:40:00,60.55,60.55,60.45,60.53,30000.0,53.5117,53.5117,53.4233,53.494,30000.0
2007-02-26 12:50:00,60.55,60.55,60.4,60.42,22300.0,53.5117,53.5117,53.3791,53.3968,22300.0
2007-02-26 13:00:00,60.43,60.58,60.42,60.56,24100.0,53.4056,53.5382,53.3968,53.5205,24100.0
2007-02-26 13:10:00,60.56,60.63,60.55,60.61,12700.0,53.5205,53.5824,53.5117,53.5647,12700.0
2007-02-26 13:20:00,60.62,60.64,60.61,60.64,18600.0,53.5736,53.5912,53.5647,53.5912,18600.0
2007-02-26 13:30:00,60.64,60.69,60.6,60.67,53700.0,53.5912,53.6354,53.5559,53.6177,53700.0
2007-02-26 13:40:00,60.67,60.72,60.6,60.66,45200.0,53.6177,53.6619,53.5559,53.6089,45200.0
2007-02-26 13:50:00,60.67,60.72,60.65,60.68,27000.0,53.6177,53.6619,53.6001,53.6266,27000.0
2007-02-26 14:00:00,60.68,60.72,60.65,60.7,26100.0,53.6266,53.6619,53.6001,53.6443,26100.0
2007-02-26 14:10:00,60.7,60.78,60.69,60.77,22000.0,53.6443,53.715,53.6354,53.7061,22000.0
2007-02-26 14:20:00,60.77,60.9,60.76,60.85,221700.0,53.7061,53.821,53.6973,53.7768,221700.0
2007-02-26 14:30:00,60.85,60.92,60.84,60.88,28400.0,53.7768,53.8387,53.768,53.8033,28400.0
2007-02-26 14:40:00,60.88,60.93,60.83,60.88,56800.0,53.8033,53.8475,53.7592,53.8033,56800.0
2007-02-26 14:50:00,60.87,60.99,60.86,60.96,39200.0,53.7945,53.9006,53.7857,53.874,39200.0
2007-02-26 15:00:00,60.96,60.99,60.91,60.93,30200.0,53.874,53.9006,53.8299,53.8475,30200.0
2007-02-26 15:10:00,60.92,60.92,60.85,60.9,28800.0,53.8387,53.8387,53.7768,53.821,28800.0
2007-02-26 15:20:00,60.89,60.91,60.85,60.9,32600.0,53.8122,53.8299,53.7768,53.821,32600.0
2007-02-26 15:30:00,60.91,60.93,60.88,60.92,55500.0,53.8299,53.8475,53.8033,53.8387,55500.0
2007-02-26 15:40:00,60.92,61.05,60.89,61.02,54300.0,53.8387,53.9536,53.8122,53.9271,54300.0
2007-02-26 15:50:00,61.03,61.14,61.01,61.02,89300.0,53.9359,54.0331,53.9182,53.9271,89300.0
2007-02-27 09:30:00,59.85,60.3,59.8,60.05,97400.0,52.8931,53.2908,52.8489,53.0698,97400.0
2007-02-27 09:40:00,60.09,60.09,59.95,60.06,50000.0,53.1052,53.1052,52.9814,53.0787,50000.0
2007-02-27 09:50:00,59.99,60.43,59.99,60.22,43700.0,53.0168,53.4056,53.0168,53.2201,43700.0
2007-02-27 10:00:00,60.23,60.38,60.0,60.32,37800.0,53.2289,53.3615,53.0256,53.3084,37800.0
2007-02-27 10:10:00,60.36,60.36,60.0,60.16,33500.0,53.3438,53.3438,53.0256,53.167,33500.0
2007-02-27 10:20:00,60.2,60.45,60.01,60.31,51800.0,53.2024,53.4233,53.0345,53.2996,51800.0
2007-02-27 10:30:00,60.28,60.44,60.19,60.19,20700.0,53.2731,53.4145,53.1935,53.1935,20700.0
2007-02-27 10:40:00,60.21,60.31,60.16,60.24,41800.0,53.2112,53.2996,53.167,53.2377,41800.0
2007-02-27 10:50:00,60.24,60.31,60.09,60.13,19900.0,53.2377,53.2996,53.1052,53.1405,19900.0
2007-02-27 11:00:00,60.13,60.31,60.09,60.2,23800.0,53.1405,53.2996,53.1052,53.2024,23800.0
2007-02-27 11:10:00,60.19,60.2,60.0,60.01,28000.0,53.1935,53.2024,53.0256,53.0345,28000.0
2007-02-27 11:20:00,60.0,60.01,59.86,59.87,20500.0,53.0256,53.0345,52.9019,52.9107,20500.0
2007-02-27 11:30:00,59.9,60.06,59.9,60.05,12700.0,52.9373,53.0787,52.9373,53.0698,12700.0
2007-02-27 11:40:00,60.08,60.08,59.96,59.97,32000.0,53.0963,53.0963,52.9903,52.9991,32000.0
2007-02-27 11:50:00,59.97,60.06,59.9,60.01,32700.0,52.9991,53.0787,52.9373,53.0345,32700.0
2007-02-27 12:00:00,60.02,60.1,59.96,60.07,37500.0,53.0433,53.114,52.9903,53.0875,37500.0
2007-02-27 12:10:00,60.04,60.08,60.03,60.06,29200.0,53.061,53.0963,53.0521,53.0787,29200.0
2007-02-27 12:20:00,60.06,60.06,59.97,59.97,11500.0,53.0787,53.0787,52.9991,52.9991,11500.0
2007-02-27 12:30:00,59.98,60.0,59.93,59.93,15500.0,53.008,53.0256,52.9638,52.9638,15500.0
2007-02-27 12:40:00,59.93,60.0,59.9,59.93,9500.0,52.9638,53.0256,52.9373,52.9638,9500.0
2007-02-27 12:50:00,59.93,60.0,59.93,59.94,23200.0,52.9638,53.0256,52.9638,52.9726,23200.0
2007-02-27 13:00:00,59.92,59.93,59.78,59.79,18500.0,52.9549,52.9638,52.8312,52.84,18500.0
2007-02-27 13:10:00,59.79,59.79,59.72,59.78,30400.0,52.84,52.84,52.7782,52.8312,30400.0
2007-02-27 13:20:00,59.78,59.78,59.56,59.56,64000.0,52.8312,52.8312,52.6368,52.6368,64000.0
2007-02-27 13:30:00,59.57,59.6,59.51,59.54,45600.0,52.6456,52.6721,52.5926,52.6191,45600.0
2007-02-27 13:40:00,59.53,59.53,59.4,59.47,74100.0,52.6103,52.6103,52.4954,52.5572,74100.0
2007-02-27 13:50:00,59.49,59.55,59.38,59.4,44000.0,52.5749,52.6279,52.4777,52.4954,44000.0
2007-02-27 14:00:00,59.39,59.43,58.98,59.04,59200.0,52.4865,52.5219,52.1242,52.1772,59200.0
2007-02-27 14:10:00,59.02,59.14,58.9,59.05,79300.0,52.1595,52.2656,52.0535,52.1861,79300.0
2007-02-27 14:20:00,59.05,59.19,58.95,59.11,60600.0,52.1861,52.3098,52.0977,52.2391,60600.0
2007-02-27 14:30:00,59.07,59.17,59.06,59.13,90300.0,52.2037,52.2921,52.1949,52.2568,90300.0
2007-02-27 14:40:00,59.1,59.13,58.83,58.85,22600.0,52.2302,52.2568,51.9916,52.0093,22600.0
2007-02-27 14:50:00,59.09,59.09,58.34,58.59,61900.0,52.2214,52.2214,51.5586,51.7795,61900.0
2007-02-27 15:00:00,58.66,58.66,58.03,58.23,61700.0,51.8414,51.8414,51.2846,51.4614,61700.0
2007-02-27 15:10:00,58.22,58.84,58.14,58.71,104200.0,51.4525,52.0005,51.3818,51.8856,104200.0
2007-02-27 15:20:00,58.71,59.61,58.71,59.21,109000.0,51.8856,52.681,51.8856,52.3275,109000.0
2007-02-27 15:30:00,59.22,59.48,58.87,59.4,113700.0,52.3363,52.5661,52.027,52.4954,113700.0
2007-02-27 15:40:00,59.35,59.43,59.09,59.35,60900.0,52.4512,52.5219,52.2214,52.4512,60900.0
2007-02-27 15:50:00,59.35,59.49,59.2,59.3,34000.0,52.4512,52.5749,52.3186,52.407,34000.0
2007-02-28 09:30:00,59.5,59.52,58.8,59.33,79900.0,52.5837,52.6014,51.9651,52.4335,79900.0
2007-02-28 09:40:00,59.31,59.56,59.2,59.44,133500.0,52.4158,52.6368,52.3186,52.5307,133500.0
2007-02-28 09:50:00,59.44,59.65,59.2,59.42,43800.0,52.5307,52.7163,52.3186,52.513,43800.0
2007-02-28 10:00:00,59.44,59.61,59.18,59.43,36000.0,52.5307,52.681,52.3009,52.5219,36000.0
2007-02-28 10:10:00,59.27,59.5,59.23,59.31,65300.0,52.3805,52.5837,52.3451,52.4158,65300.0
2007-02-28 10:20:00,59.31,59.4,59.1,59.34,45500.0,52.4158,52.4954,52.2302,52.4423,45500.0
2007-02-28 10:30:00,59.35,59.53,59.11,59.43,64500.0,52.4512,52.6103,52.2391,52.5219,64500.0
2007-02-28 10:40:00,59.43,59.74,59.24,59.71,57300.0,52.5219,52.7959,52.354,52.7693,57300.0
2007-02-28 10:50:00,59.7,59.95,59.25,59.94,70800.0,52.7605,52.9814,52.3628,52.9726,70800.0
2007-02-28 11:00:00,59.95,60.02,59.48,59.92,47500.0,52.9814,53.0433,52.5661,52.9549,47500.0
2007-02-28 11:10:00,59.71,59.95,59.63,59.87,43300.0,52.7693,52.9814,52.6986,52.9107,43300.0
2007-02-28 11:20:00,59.85,60.01,59.73,59.9,73500.0,52.8931,53.0345,52.787,52.9373,73500.0
2007-02-28 11:30:00,59.88,59.94,59.71,59.86,37900.0,52.9196,52.9726,52.7693,52.9019,37900.0
2007-02-28 11:40:00,59.85,59.93,59.65,59.68,27900.0,52.8931,52.9638,52.7163,52.7428,27900.0
2007-02-28 11:50:00,59.69,59.88,59.65,59.72,31300.0,52.7517,52.9196,52.7163,52.7782,31300.0
2007-02-28 12:00:00,59.72,59.79,59.62,59.75,45600.0,52.7782,52.84,52.6898,52.8047,45600.0
2007-02-28 12:10:00,59.75,59.76,59.62,59.74,30100.0,52.8047,52.8135,52.6898,52.7959,30100.0
2007-02-28 12:20:00,59.73,59.75,59.61,59.61,22100.0,52.787,52.8047,52.681,52.681,22100.0
2007-02-28 12:30:00,59.62,59.72,59.61,59.67,18200.0,52.6898,52.7782,52.681,52.734,18200.0
2007-02-28 12:40:00,59.67,59.73,59.6,59.63,23500.0,52.734,52.787,52.6721,52.6986,23500.0
2007-02-28 12:50:00,59.62,59.77,59.62,59.77,25200.0,52.6898,52.8224,52.6898,52.8224,25200.0
2007-02-28 13:00:00,59.79,59.88,59.71,59.74,19700.0,52.84,52.9196,52.7693,52.7959,19700.0
2007-02-28 13:10:00,59.73,59.75,59.63,59.73,14700.0,52.787,52.8047,52.6986,52.787,14700.0
2007-02-28 13:20:00,59.73,59.92,59.66,59.88,71300.0,52.787,52.9549,52.7252,52.9196,71300.0
2007-02-28 13:30:00,59.88,59.92,59.76,59.79,37100.0,52.9196,52.9549,52.8135,52.84,37100.0
2007-02-28 13:40:00,59.81,59.88,59.73,59.84,14700.0,52.8577,52.9196,52.787,52.8842,14700.0
2007-02-28 13:50:00,59.84,59.92,59.76,59.81,15400.0,52.8842,52.9549,52.8135,52.8577,15400.0
2007-02-28 14:00:00,59.8,59.86,59.68,59.71,18900.0,52.8489,52.9019,52.7428,52.7693,18900.0
2007-02-28 14:10:00,59.72,59.74,59.68,59.7,44500.0,52.7782,52.7959,52.7428,52.7605,44500.0
2007-02-28 14:20:00,59.7,59.75,59.68,59.75,26000.0,52.7605,52.8047,52.7428,52.8047,26000.0
2007-02-28 14:30:00,59.77,59.8,59.68,59.71,23200.0,52.8224,52.8489,52.7428,52.7693,23200.0
2007-02-28 14:40:00,59.72,59.79,59.7,59.74,19100.0,52.7782,52.84,52.7605,52.7959,19100.0
2007-02-28 14:50:00,59.73,59.81,59.7,59.71,18300.0,52.787,52.8577,52.7605,52.7693,18300.0
2007-02-28 15:00:00,59.71,59.83,59.7,59.79,15700.0,52.7693,52.8754,52.7605,52.84,15700.0
2007-02-28 15:10:00,59.81,59.99,59.8,59.97,25100.0,52.8577,53.0168,52.8489,52.9991,25100.0
2007-02-28 15:20:00,59.96,59.98,59.92,59.93,33000.0,52.9903,53.008,52.9549,52.9638,33000.0
2007-02-28 15:30:00,59.93,59.99,59.92,59.93,49500.0,52.9638,53.0168,52.9549,52.9638,49500.0
2007-02-28 15:40:00,59.92,60.02,59.87,59.9,109300.0,52.9549,53.0433,52.9107,52.9373,109300.0
2007-02-28 15:50:00,59.91,59.97,59.85,59.89,60300.0,52.9461,52.9991,52.8931,52.9284,60300.0
2007-03-01 09:30:00,59.0,59.2,58.01,59.15,65900.0,52.1419,52.3186,51.2669,52.2744,65900.0
2007-03-01 09:40:00,59.05,59.25,58.44,58.8,72800.0,52.1861,52.3628,51.647,51.9651,72800.0
2007-03-01 09:50:00,58.85,59.32,58.8,59.29,60700.0,52.0093,52.4247,51.9651,52.3982,60700.0
2007-03-01 10:00:00,59.26,59.8,59.08,59.3,89000.0,52.3716,52.8489,52.2126,52.407,89000.0
2007-03-01 10:10:00,59.72,60.25,59.39,60.2,63000.0,52.7782,53.2466,52.4865,53.2024,63000.0
2007-03-01 10:20:00,60.24,60.67,59.42,59.68,83200.0,53.2377,53.6177,52.513,52.7428,83200.0
2007-03-01 10:30:00,60.66,60.72,59.7,60.57,48200.0,53.6089,53.6619,52.7605,53.5294,48200.0
2007-03-01 10:40:00,60.51,60.75,60.06,60.62,61700.0,53.4763,53.6884,53.0787,53.5736,61700.0
2007-03-01 10:50:00,60.61,61.27,60.45,60.47,82600.0,53.5647,54.148,53.4233,53.441,82600.0
2007-03-01 11:00:00,60.43,61.42,60.38,61.09,65400.0,53.4056,54.2806,53.3615,53.9889,65400.0
2007-03-01 11:10:00,61.06,61.25,60.66,61.1,72100.0,53.9624,54.1303,53.6089,53.9978,72100.0
2007-03-01 11:20:00,61.11,61.36,60.96,61.22,108200.0,54.0066,54.2275,53.874,54.1038,108200.0
2007-03-01 11:30:00,61.22,61.41,60.96,61.3,179300.0,54.1038,54.2717,53.874,54.1745,179300.0
2007-03-01 11:40:00,61.3,61.61,61.03,61.48,125900.0,54.1745,54.4485,53.9359,54.3336,125900.0
2007-03-01 11:50:00,61.48,61.63,61.26,61.56,54400.0,54.3336,54.4662,54.1392,54.4043,54400.0
2007-03-01 12:00:00,61.56,61.65,61.35,61.53,55000.0,54.4043,54.4838,54.2187,54.3778,55000.0
2007-03-01 12:10:00,61.53,61.62,61.39,61.43,53400.0,54.3778,54.4573,54.2541,54.2894,53400.0
2007-03-01 12:20:00,61.43,61.43,61.28,61.33,98300.0,54.2894,54.2894,54.1568,54.201,98300.0
2007-03-01 12:30:00,61.32,61.36,61.25,61.25,43300.0,54.1922,54.2275,54.1303,54.1303,43300.0
2007-03-01 12:40:00,61.25,61.41,61.18,61.41,115100.0,54.1303,54.2717,54.0685,54.2717,115100.0
2007-03-01 12:50:00,61.41,61.41,61.35,61.37,60900.0,54.2717,54.2717,54.2187,54.2364,60900.0
2007-03-01 13:00:00,61.38,61.39,61.23,61.25,48500.0,54.2452,54.2541,54.1127,54.1303,48500.0
2007-03-01 13:10:00,61.24,61.25,61.17,61.17,11600.0,54.1215,54.1303,54.0596,54.0596,11600.0
2007-03-01 13:20:00,61.17,61.17,60.89,60.96,97300.0,54.0596,54.0596,53.8122,53.874,97300.0
2007-03-01 13:30:00,60.96,61.0,60.88,60.9,27100.0,53.874,53.9094,53.8033,53.821,27100.0
2007-03-01 13:40:00,60.89,60.91,60.76,60.8,39200.0,53.8122,53.8299,53.6973,53.7326,39200.0
2007-03-01 13:50:00,60.8,61.03,60.79,61.03,44700.0,53.7326,53.9359,53.7238,53.9359,44700.0
2007-03-01 14:00:00,61.03,61.04,60.9,60.93,42000.0,53.9359,53.9447,53.821,53.8475,42000.0
2007-03-01 14:10:00,60.91,60.92,60.82,60.82,30200.0,53.8299,53.8387,53.7503,53.7503,30200.0
2007-03-01 14:20:00,60.83,60.83,60.67,60.69,49000.0,53.7592,53.7592,53.6177,53.6354,49000.0
2007-03-01 14:30:00,60.68,60.76,60.59,60.66,52900.0,53.6266,53.6973,53.547,53.6089,52900.0
2007-03-01 14:40:00,60.66,60.76,60.64,60.7,37100.0,53.6089,53.6973,53.5912,53.6443,37100.0
2007-03-01 14:50:00,60.7,60.71,60.63,60.66,33900.0,53.6443,53.6531,53.5824,53.6089,33900.0
2007-03-01 15:00:00,60.67,60.69,60.48,60.54,46700.0,53.6177,53.6354,53.4498,53.5029,46700.0
2007-03-01 15:10:00,60.54,60.83,60.53,60.75,35200.0,53.5029,53.7592,53.494,53.6884,35200.0
2007-03-01 15:20:00,60.75,60.76,60.6,60.69,51400.0,53.6884,53.6973,53.5559,53.6354,51400.0
2007-03-01 15:30:00,60.69,60.79,60.52,60.72,76300.0,53.6354,53.7238,53.4852,53.6619,76300.0
2007-03-01 15:40:00,60.72,60.83,60.72,60.77,65700.0,53.6619,53.7592,53.6619,53.7061,65700.0
2007-03-01 15:50:00,60.76,60.83,60.74,60.8,67100.0,53.6973,53.7592,53.6796,53.7326,67100.0
2007-03-02 09:30:00,60.81,60.81,60.19,60.4,53400.0,53.7415,53.7415,53.1935,53.3791,53400.0
2007-03-02 09:40:00,60.4,60.55,60.1,60.18,56100.0,53.3791,53.5117,53.114,53.1847,56100.0
2007-03-02 09:50:00,60.22,60.34,59.95,60.07,80800.0,53.2201,53.3261,52.9814,53.0875,80800.0
2007-03-02 10:00:00,60.12,60.26,60.0,60.09,47500.0,53.1317,53.2554,53.0256,53.1052,47500.0
2007-03-02 10:10:00,60.06,60.13,59.99,60.01,79300.0,53.0787,53.1405,53.0168,53.0345,79300.0
2007-03-02 10:20:00,60.01,60.14,60.0,60.1,36000.0,53.0345,53.1494,53.0256,53.114,36000.0
2007-03-02 10:30:00,60.07,60.31,60.06,60.26,51200.0,53.0875,53.2996,53.0787,53.2554,51200.0
2007-03-02 10:40:00,60.27,60.41,60.25,60.35,37000.0,53.2642,53.388,53.2466,53.3349,37000.0
2007-03-02 10:50:00,60.35,60.46,60.3,60.32,49200.0,53.3349,53.4322,53.2908,53.3084,49200.0
2007-03-02 11:00:00,60.32,60.68,60.24,60.63,63800.0,53.3084,53.6266,53.2377,53.5824,63800.0
2007-03-02 11:10:00,60.62,60.72,60.57,60.72,35300.0,53.5736,53.6619,53.5294,53.6619,35300.0
2007-03-02 11:20:00,60.73,60.79,60.67,60.75,30100.0,53.6708,53.7238,53.6177,53.6884,30100.0
2007-03-02 11:30:00,60.74,60.84,60.67,60.71,56700.0,53.6796,53.768,53.6177,53.6531,56700.0
2007-03-02 11:40:00,60.7,60.77,60.66,60.7,41500.0,53.6443,53.7061,53.6089,53.6443,41500.0
2007-03-02 11:50:00,60.68,60.69,60.35,60.38,34800.0,53.6266,53.6354,53.3349,53.3615,34800.0
2007-03-02 12:00:00,60.36,60.47,60.28,60.47,26300.0,53.3438,53.441,53.2731,53.441,26300.0
2007-03-02 12:10:00,60.45,60.46,60.19,60.33,64000.0,53.4233,53.4322,53.1935,53.3173,64000.0
2007-03-02 12:20:00,60.31,60.33,60.19,60.25,28500.0,53.2996,53.3173,53.1935,53.2466,28500.0
2007-03-02 12:30:00,60.25,60.34,60.08,60.09,24300.0,53.2466,53.3261,53.0963,53.1052,24300.0
2007-03-02 12:40:00,60.08,60.18,60.0,60.16,34400.0,53.0963,53.1847,53.0256,53.167,34400.0
2007-03-02 12:50:00,60.16,60.2,60.14,60.19,26000.0,53.167,53.2024,53.1494,53.1935,26000.0
2007-03-02 13:00:00,60.17,60.33,60.17,60.27,25000.0,53.1759,53.3173,53.1759,53.2642,25000.0
2007-03-02 13:10:00,60.25,60.35,60.15,60.22,63700.0,53.2466,53.3349,53.1582,53.2201,63700.0
2007-03-02 13:20:00,60.21,60.26,60.03,60.06,48300.0,53.2112,53.2554,53.0521,53.0787,48300.0
2007-03-02 13:30:00,60.07,60.1,59.95,59.98,78500.0,53.0875,53.114,52.9814,53.008,78500.0
2007-03-02 13:40:00,59.97,60.09,59.76,59.91,67700.0,52.9991,53.1052,52.8135,52.9461,67700.0
2007-03-02 13:50:00,59.89,59.97,59.77,59.97,39600.0,52.9284,52.9991,52.8224,52.9991,39600.0
2007-03-02 14:00:00,59.94,60.01,59.9,59.96,49900.0,52.9726,53.0345,52.9373,52.9903,49900.0
2007-03-02 14:10:00,59.95,60.0,59.92,59.97,28300.0,52.9814,53.0256,52.9549,52.9991,28300.0
2007-03-02 14:20:00,59.97,60.08,59.94,60.06,33700.0,52.9991,53.0963,52.9726,53.0787,33700.0
2007-03-02 14:30:00,60.05,60.09,59.94,60.06,37700.0,53.0698,53.1052,52.9726,53.0787,37700.0
2007-03-02 14:40:00,60.06,60.2,60.0,60.02,19200.0,53.0787,53.2024,53.0256,53.0433,19200.0
2007-03-02 14:50:00,60.01,60.01,59.86,59.88,52000.0,53.0345,53.0345,52.9019,52.9196,52000.0
2007-03-02 15:00:00,59.89,59.93,59.8,59.89,37500.0,52.9284,52.9638,52.8489,52.9284,37500.0
2007-03-02 15:10:00,59.89,60.17,59.86,60.13,40000.0,52.9284,53.1759,52.9019,53.1405,40000.0
2007-03-02 15:20:00,60.12,60.13,60.0,60.01,16000.0,53.1317,53.1405,53.0256,53.0345,16000.0
2007-03-02 15:30:00,60.01,60.08,59.93,59.99,32900.0,53.0345,53.0963,52.9638,53.0168,32900.0
2007-03-02 15:40:00,59.98,60.03,59.92,59.95,40000.0,53.008,53.0521,52.9549,52.9814,40000.0
2007-03-02 15:50:00,59.94,59.98,59.7,59.7,73900.0,52.9726,53.008,52.7605,52.7605,73900.0
2007-03-05 09:30:00,58.61,58.61,57.62,58.12,106400.0,51.7972,51.7972,50.9223,51.3642,106400.0
2007-03-05 09:40:00,58.13,58.52,58.13,58.46,72500.0,51.373,51.7177,51.373,51.6646,72500.0
2007-03-05 09:50:00,58.45,58.59,58.28,58.5,70100.0,51.6558,51.7795,51.5056,51.7,70100.0
2007-03-05 10:00:00,58.47,58.54,58.35,58.42,55600.0,51.6735,51.7353,51.5674,51.6293,55600.0
2007-03-05 10:10:00,58.42,58.85,58.4,58.61,67200.0,51.6293,52.0093,51.6116,51.7972,67200.0
2007-03-05 10:20:00,58.62,58.65,58.46,58.51,42900.0,51.806,51.8326,51.6646,51.7088,42900.0
2007-03-05 10:30:00,58.51,58.54,58.19,58.34,36800.0,51.7088,51.7353,51.426,51.5586,36800.0
2007-03-05 10:40:00,58.34,58.44,58.22,58.33,46100.0,51.5586,51.647,51.4525,51.5497,46100.0
2007-03-05 10:50:00,58.33,58.52,58.33,58.48,27000.0,51.5497,51.7177,51.5497,51.6823,27000.0
2007-03-05 11:00:00,58.5,58.52,58.4,58.52,32800.0,51.7,51.7177,51.6116,51.7177,32800.0
2007-03-05 11:10:00,58.49,58.62,58.45,58.62,20300.0,51.6912,51.806,51.6558,51.806,20300.0
2007-03-05 11:20:00,58.63,58.69,58.52,58.59,27400.0,51.8149,51.8679,51.7177,51.7795,27400.0
2007-03-05 11:30:00,58.59,58.64,58.5,58.51,25100.0,51.7795,51.8237,51.7,51.7088,25100.0
2007-03-05 11:40:00,58.51,58.54,58.33,58.44,51900.0,51.7088,51.7353,51.5497,51.647,51900.0
2007-03-05 11:50:00,58.44,58.63,58.38,58.41,46800.0,51.647,51.8149,51.5939,51.6204,46800.0
2007-03-05 12:00:00,58.41,58.43,58.32,58.4,37800.0,51.6204,51.6381,51.5409,51.6116,37800.0
2007-03-05 12:10:00,58.4,58.42,58.34,58.39,42100.0,51.6116,51.6293,51.5586,51.6028,42100.0
2007-03-05 12:20:00,58.38,58.39,58.2,58.2,28300.0,51.5939,51.6028,51.4349,51.4349,28300.0
2007-03-05 12:30:00,58.18,58.18,58.01,58.05,48000.0,51.4172,51.4172,51.2669,51.3023,48000.0
2007-03-05 12:40:00,58.06,58.37,58.05,58.36,88400.0,51.3111,51.5851,51.3023,51.5763,88400.0
2007-03-05 12:50:00,58.36,58.46,58.34,58.36,170500.0,51.5763,51.6646,51.5586,51.5763,170500.0
2007-03-05 13:00:00,58.36,58.4,58.3,58.31,24400.0,51.5763,51.6116,51.5232,51.5321,24400.0
2007-03-05 13:10:00,58.31,58.33,58.21,58.3,58100.0,51.5321,51.5497,51.4437,51.5232,58100.0
2007-03-05 13:20:00,58.3,58.42,58.29,58.4,47900.0,51.5232,51.6293,51.5144,51.6116,47900.0
2007-03-05 13:30:00,58.4,58.43,58.36,58.38,31800.0,51.6116,51.6381,51.5763,51.5939,31800.0
2007-03-05 13:40:00,58.4,58.46,58.37,58.46,47800.0,51.6116,51.6646,51.5851,51.6646,47800.0
2007-03-05 13:50:00,58.45,58.54,58.45,58.47,59700.0,51.6558,51.7353,51.6558,51.6735,59700.0
2007-03-05 14:00:00,58.49,58.61,58.32,58.48,63500.0,51.6912,51.7972,51.5409,51.6823,63500.0
2007-03-05 14:10:00,58.48,58.5,58.35,58.47,44600.0,51.6823,51.7,51.5674,51.6735,44600.0
2007-03-05 14:20:00,58.47,58.55,58.45,58.47,41200.0,51.6735,51.7442,51.6558,51.6735,41200.0
2007-03-05 14:30:00,58.48,58.55,58.46,58.5,46700.0,51.6823,51.7442,51.6646,51.7,46700.0
2007-03-05 14:40:00,58.49,58.57,58.48,58.55,31900.0,51.6912,51.7619,51.6823,51.7442,31900.0
2007-03-05 14:50:00,58.56,58.59,58.43,58.45,53500.0,51.753,51.7795,51.6381,51.6558,53500.0
2007-03-05 15:00:00,58.46,58.46,58.27,58.27,77300.0,51.6646,51.6646,51.4967,51.4967,77300.0
2007-03-05 15:10:00,58.25,58.29,58.13,58.18,47500.0,51.479,51.5144,51.373,51.4172,47500.0
2007-03-05 15:20:00,58.18,58.32,58.17,58.28,30300.0,51.4172,51.5409,51.4083,51.5056,30300.0
2007-03-05 15:30:00,58.27,58.36,58.24,58.25,42800.0,51.4967,51.5763,51.4702,51.479,42800.0
2007-03-05 15:40:00,58.25,58.27,58.1,58.11,78700.0,51.479,51.4967,51.3465,51.3553,78700.0
2007-03-05 15:50:00,58.11,58.12,57.86,57.86,179800.0,51.3553,51.3642,51.1344,51.1344,179800.0
2007-03-06 09:30:00,58.17,58.75,58.17,58.49,84600.0,51.4083,51.9209,51.4083,51.6912,84600.0
2007-03-06 09:40:00,58.49,58.87,58.49,58.74,47100.0,51.6912,52.027,51.6912,51.9121,47100.0
2007-03-06 09:50:00,58.76,58.9,58.59,58.89,80300.0,51.9298,52.0535,51.7795,52.0447,80300.0
2007-03-06 10:00:00,58.87,58.87,58.5,58.5,78300.0,52.027,52.027,51.7,51.7,78300.0
2007-03-06 10:10:00,58.5,58.59,58.22,58.41,54400.0,51.7,51.7795,51.4525,51.6204,54400.0
2007-03-06 10:20:00,58.41,58.53,58.34,58.45,50400.0,51.6204,51.7265,51.5586,51.6558,50400.0
2007-03-06 10:30:00,58.45,58.45,58.36,58.42,32000.0,51.6558,51.6558,51.5763,51.6293,32000.0
2007-03-06 10:40:00,58.39,58.45,58.27,58.41,30600.0,51.6028,51.6558,51.4967,51.6204,30600.0
2007-03-06 10:50:00,58.42,58.46,58.27,58.28,22300.0,51.6293,51.6646,51.4967,51.5056,22300.0
2007-03-06 11:00:00,58.26,58.45,58.26,58.38,48300.0,51.4879,51.6558,51.4879,51.5939,48300.0
2007-03-06 11:10:00,58.37,58.4,58.35,58.37,17700.0,51.5851,51.6116,51.5674,51.5851,17700.0
2007-03-06 11:20:00,58.37,58.38,58.29,58.36,40700.0,51.5851,51.5939,51.5144,51.5763,40700.0
2007-03-06 11:30:00,58.36,58.44,58.36,58.42,39500.0,51.5763,51.647,51.5763,51.6293,39500.0
2007-03-06 11:40:00,58.44,58.68,58.42,58.66,72400.0,51.647,51.8591,51.6293,51.8414,72400.0
2007-03-06 11:50:00,58.66,58.85,58.66,58.83,64200.0,51.8414,52.0093,51.8414,51.9916,64200.0
2007-03-06 12:00:00,58.83,58.95,58.82,58.86,42000.0,51.9916,52.0977,51.9828,52.0181,42000.0
2007-03-06 12:10:00,58.87,58.87,58.64,58.75,30300.0,52.027,52.027,51.8237,51.9209,30300.0
2007-03-06 12:20:00,58.75,58.83,58.75,58.83,26800.0,51.9209,51.9916,51.9209,51.9916,26800.0
2007-03-06 12:30:00,58.83,58.94,58.83,58.86,19400.0,51.9916,52.0888,51.9916,52.0181,19400.0
2007-03-06 12:40:00,58.85,59.01,58.83,59.01,35700.0,52.0093,52.1507,51.9916,52.1507,35700.0
2007-03-06 12:50:00,59.0,59.03,58.98,58.99,30500.0,52.1419,52.1684,52.1242,52.133,30500.0
2007-03-06 13:00:00,59.0,59.02,58.94,59.0,29100.0,52.1419,52.1595,52.0888,52.1419,29100.0
2007-03-06 13:10:00,59.0,59.0,58.81,58.86,31100.0,52.1419,52.1419,51.974,52.0181,31100.0
2007-03-06 13:20:00,58.85,58.9,58.81,58.87,29900.0,52.0093,52.0535,51.974,52.027,29900.0
2007-03-06 13:30:00,58.87,58.91,58.83,58.89,23800.0,52.027,52.0623,51.9916,52.0447,23800.0
2007-03-06 13:40:00,58.88,59.09,58.88,59.08,33400.0,52.0358,52.2214,52.0358,52.2126,33400.0
2007-03-06 13:50:00,59.09,59.22,59.0,59.14,29700.0,52.2214,52.3363,52.1419,52.2656,29700.0
2007-03-06 14:00:00,59.14,59.23,59.1,59.17,29000.0,52.2656,52.3451,52.2302,52.2921,29000.0
2007-03-06 14:10:00,59.16,59.35,59.15,59.34,54300.0,52.2833,52.4512,52.2744,52.4423,54300.0
2007-03-06 14:20:00,59.35,59.35,59.2,59.22,51600.0,52.4512,52.4512,52.3186,52.3363,51600.0
2007-03-06 14:30:00,59.22,59.22,59.14,59.17,36300.0,52.3363,52.3363,52.2656,52.2921,36300.0
2007-03-06 14:40:00,59.17,59.37,59.17,59.36,21400.0,52.2921,52.4689,52.2921,52.46,21400.0
2007-03-06 14:50:00,59.37,59.44,59.36,59.37,50900.0,52.4689,52.5307,52.46,52.4689,50900.0
2007-03-06 15:00:00,59.37,59.45,59.3,59.44,50400.0,52.4689,52.5396,52.407,52.5307,50400.0
2007-03-06 15:10:00,59.44,59.64,59.44,59.64,76500.0,52.5307,52.7075,52.5307,52.7075,76500.0
2007-03-06 15:20:00,59.64,59.64,59.62,59.62,43900.0,52.7075,52.7075,52.6898,52.6898,43900.0
2007-03-06 15:30:00,59.63,59.63,59.42,59.42,85400.0,52.6986,52.6986,52.513,52.513,85400.0
2007-03-06 15:40:00,59.42,59.43,59.38,59.38,68500.0,52.513,52.5219,52.4777,52.4777,68500.0
2007-03-06 15:50:00,59.39,59.52,59.36,59.42,73100.0,52.4865,52.6014,52.46,52.513,73100.0
2007-03-07 09:30:00,59.45,59.6,59.3,59.44,58300.0,52.5396,52.6721,52.407,52.5307,58300.0
2007-03-07 09:40:00,59.44,59.97,59.27,59.57,43800.0,52.5307,52.9991,52.3805,52.6456,43800.0
2007-03-07 09:50:00,59.57,60.0,59.33,59.38,46200.0,52.6456,53.0256,52.4335,52.4777,46200.0
2007-03-07 10:00:00,59.39,59.6,59.37,59.6,53700.0,52.4865,52.6721,52.4689,52.6721,53700.0
2007-03-07 10:10:00,59.6,59.6,59.28,59.32,16500.0,52.6721,52.6721,52.3893,52.4247,16500.0
2007-03-07 10:20:00,59.32,59.43,59.13,59.21,21300.0,52.4247,52.5219,52.2568,52.3275,21300.0
2007-03-07 10:30:00,59.19,59.27,59.03,59.26,30400.0,52.3098,52.3805,52.1684,52.3716,30400.0
2007-03-07 10:40:00,59.26,59.3,59.03,59.03,43200.0,52.3716,52.407,52.1684,52.1684,43200.0
2007-03-07 10:50:00,59.03,59.32,59.0,59.26,38600.0,52.1684,52.4247,52.1419,52.3716,38600.0
2007-03-07 11:00:00,59.25,59.34,59.24,59.32,34700.0,52.3628,52.4423,52.354,52.4247,34700.0
2007-03-07 11:10:00,59.32,59.46,59.26,59.44,46000.0,52.4247,52.5484,52.3716,52.5307,46000.0
2007-03-07 11:20:00,59.43,59.45,59.34,59.4,16600.0,52.5219,52.5396,52.4423,52.4954,16600.0
2007-03-07 11:30:00,59.38,59.48,59.34,59.44,35600.0,52.4777,52.5661,52.4423,52.5307,35600.0
2007-03-07 11:40:00,59.45,59.56,59.44,59.51,31100.0,52.5396,52.6368,52.5307,52.5926,31100.0
2007-03-07 11:50:00,59.52,59.68,59.46,59.68,58500.0,52.6014,52.7428,52.5484,52.7428,58500.0
2007-03-07 12:00:00,59.67,59.85,59.66,59.79,89800.0,52.734,52.8931,52.7252,52.84,89800.0
2007-03-07 12:10:00,59.78,59.78,59.61,59.64,17100.0,52.8312,52.8312,52.681,52.7075,17100.0
2007-03-07 12:20:00,59.64,59.77,59.57,59.77,21700.0,52.7075,52.8224,52.6456,52.8224,21700.0
2007-03-07 12:30:00,59.76,59.81,59.64,59.75,16000.0,52.8135,52.8577,52.7075,52.8047,16000.0
2007-03-07 12:40:00,59.75,59.77,59.71,59.76,24300.0,52.8047,52.8224,52.7693,52.8135,24300.0
2007-03-07 12:50:00,59.75,60.0,59.74,59.98,33500.0,52.8047,53.0256,52.7959,53.008,33500.0
2007-03-07 13:00:00,59.97,59.99,59.79,59.86,28700.0,52.9991,53.0168,52.84,52.9019,28700.0
2007-03-07 13:10:00,59.86,59.86,59.7,59.71,14900.0,52.9019,52.9019,52.7605,52.7693,14900.0
2007-03-07 13:20:00,59.71,59.85,59.68,59.72,24800.0,52.7693,52.8931,52.7428,52.7782,24800.0
2007-03-07 13:30:00,59.71,59.81,59.66,59.8,15500.0,52.7693,52.8577,52.7252,52.8489,15500.0
2007-03-07 13:40:00,59.8,59.89,59.76,59.81,36000.0,52.8489,52.9284,52.8135,52.8577,36000.0
2007-03-07 13:50:00,59.81,59.96,59.81,59.94,88500.0,52.8577,52.9903,52.8577,52.9726,88500.0
2007-03-07 14:00:00,59.9,60.12,59.88,59.96,131500.0,52.9373,53.1317,52.9196,52.9903,131500.0
2007-03-07 14:10:00,59.96,60.07,59.85,60.07,30300.0,52.9903,53.0875,52.8931,53.0875,30300.0
2007-03-07 14:20:00,60.05,60.05,59.91,59.99,47500.0,53.0698,53.0698,52.9461,53.0168,47500.0
2007-03-07 14:30:00,59.99,60.08,59.94,60.03,52200.0,53.0168,53.0963,52.9726,53.0521,52200.0
2007-03-07 14:40:00,60.03,60.06,59.98,60.06,45900.0,53.0521,53.0787,53.008,53.0787,45900.0
2007-03-07 14:50:00,60.07,60.16,60.05,60.11,128300.0,53.0875,53.167,53.0698,53.1228,128300.0
2007-03-07 15:00:00,60.14,60.29,60.14,60.24,63800.0,53.1494,53.2819,53.1494,53.2377,63800.0
2007-03-07 15:10:00,60.25,60.36,60.23,60.29,83000.0,53.2466,53.3438,53.2289,53.2819,83000.0
2007-03-07 15:20:00,60.28,60.31,60.19,60.19,62100.0,53.2731,53.2996,53.1935,53.1935,62100.0
2007-03-07 15:30:00,60.2,60.33,60.15,60.31,50700.0,53.2024,53.3173,53.1582,53.2996,50700.0
2007-03-07 15:40:00,60.31,60.33,60.07,60.14,70400.0,53.2996,53.3173,53.0875,53.1494,70400.0
2007-03-07 15:50:00,60.14,60.2,60.0,60.0,83400.0,53.1494,53.2024,53.0256,53.0256,83400.0
2007-03-08 09:30:00,60.2,61.29,60.19,60.85,71800.0,53.2024,54.1657,53.1935,53.7768,71800.0
2007-03-08 09:40:00,60.85,61.2,60.81,60.81,72500.0,53.7768,54.0861,53.7415,53.7415,72500.0
2007-03-08 09:50:00,60.8,61.2,60.78,61.07,63400.0,53.7326,54.0861,53.715,53.9713,63400.0
2007-03-08 10:00:00,61.08,61.22,60.93,60.99,142100.0,53.9801,54.1038,53.8475,53.9006,142100.0
2007-03-08 10:10:00,60.99,61.08,60.79,61.08,51800.0,53.9006,53.9801,53.7238,53.9801,51800.0
2007-03-08 10:20:00,61.08,61.08,60.79,60.81,78800.0,53.9801,53.9801,53.7238,53.7415,78800.0
2007-03-08 10:30:00,60.87,60.99,60.8,60.84,75500.0,53.7945,53.9006,53.7326,53.768,75500.0
2007-03-08 10:40:00,60.85,60.98,60.8,60.85,133700.0,53.7768,53.8917,53.7326,53.7768,133700.0
2007-03-08 10:50:00,60.88,61.05,60.88,60.94,116300.0,53.8033,53.9536,53.8033,53.8564,116300.0
2007-03-08 11:00:00,60.94,61.08,60.92,61.0,56700.0,53.8564,53.9801,53.8387,53.9094,56700.0
2007-03-08 11:10:00,61.0,61.03,60.8,60.84,48900.0,53.9094,53.9359,53.7326,53.768,48900.0
2007-03-08 11:20:00,60.81,60.87,60.69,60.8,33700.0,53.7415,53.7945,53.6354,53.7326,33700.0
2007-03-08 11:30:00,60.8,60.86,60.73,60.81,109600.0,53.7326,53.7857,53.6708,53.7415,109600.0
2007-03-08 11:40:00,60.8,60.94,60.8,60.87,9200.0,53.7326,53.8564,53.7326,53.7945,9200.0
2007-03-08 11:50:00,60.87,60.87,60.74,60.76,25400.0,53.7945,53.7945,53.6796,53.6973,25400.0
2007-03-08 12:00:00,60.77,60.79,60.73,60.73,19400.0,53.7061,53.7238,53.6708,53.6708,19400.0
2007-03-08 12:10:00,60.69,60.88,60.69,60.79,128100.0,53.6354,53.8033,53.6354,53.7238,128100.0
2007-03-08 12:20:00,60.8,60.98,60.8,60.95,31800.0,53.7326,53.8917,53.7326,53.8652,31800.0
2007-03-08 12:30:00,60.96,61.07,60.93,61.05,31100.0,53.874,53.9713,53.8475,53.9536,31100.0
2007-03-08 12:40:00,61.04,61.09,61.02,61.08,35300.0,53.9447,53.9889,53.9271,53.9801,35300.0
2007-03-08 12:50:00,61.08,61.18,61.0,61.18,27100.0,53.9801,54.0685,53.9094,54.0685,27100.0
2007-03-08 13:00:00,61.2,61.31,61.2,61.28,28800.0,54.0861,54.1834,54.0861,54.1568,28800.0
2007-03-08 13:10:00,61.26,61.42,61.26,61.28,34300.0,54.1392,54.2806,54.1392,54.1568,34300.0
2007-03-08 13:20:00,61.29,61.42,61.27,61.41,32100.0,54.1657,54.2806,54.148,54.2717,32100.0
2007-03-08 13:30:00,61.41,61.41,61.28,61.29,36000.0,54.2717,54.2717,54.1568,54.1657,36000.0
2007-03-08 13:40:00,61.29,61.45,61.29,61.43,26000.0,54.1657,54.3071,54.1657,54.2894,26000.0
2007-03-08 13:50:00,61.42,61.45,61.3,61.38,22500.0,54.2806,54.3071,54.1745,54.2452,22500.0
2007-03-08 14:00:00,61.37,61.41,61.25,61.38,32500.0,54.2364,54.2717,54.1303,54.2452,32500.0
2007-03-08 14:10:00,61.39,61.42,61.24,61.35,27900.0,54.2541,54.2806,54.1215,54.2187,27900.0
2007-03-08 14:20:00,61.36,61.37,61.22,61.22,26600.0,54.2275,54.2364,54.1038,54.1038,26600.0
2007-03-08 14:30:00,61.21,61.23,61.02,61.03,99500.0,54.095,54.1127,53.9271,53.9359,99500.0
2007-03-08 14:40:00,61.01,61.16,60.99,61.1,92900.0,53.9182,54.0508,53.9006,53.9978,92900.0
2007-03-08 14:50:00,61.1,61.28,61.07,61.23,47700.0,53.9978,54.1568,53.9713,54.1127,47700.0
2007-03-08 15:00:00,61.23,61.33,61.22,61.24,39700.0,54.1127,54.201,54.1038,54.1215,39700.0
2007-03-08 15:10:00,61.23,61.3,61.18,61.19,35200.0,54.1127,54.1745,54.0685,54.0773,35200.0
2007-03-08 15:20:00,61.19,61.2,61.13,61.18,47100.0,54.0773,54.0861,54.0243,54.0685,47100.0
2007-03-08 15:30:00,61.17,61.23,61.15,61.21,42800.0,54.0596,54.1127,54.042,54.095,42800.0
2007-03-08 15:40:00,61.22,61.23,61.06,61.06,55200.0,54.1038,54.1127,53.9624,53.9624,55200.0
2007-03-08 15:50:00,61.07,61.09,60.98,61.07,90200.0,53.9713,53.9889,53.8917,53.9713,90200.0
2007-03-09 09:30:00,61.2,61.4,60.71,60.78,52400.0,54.0861,54.2629,53.6531,53.715,52400.0
2007-03-09 09:40:00,60.78,60.81,60.56,60.74,78400.0,53.715,53.7415,53.5205,53.6796,78400.0
2007-03-09 09:50:00,60.75,60.76,60.31,60.39,52600.0,53.6884,53.6973,53.2996,53.3703,52600.0
2007-03-09 10:00:00,60.41,60.74,60.2,60.2,23100.0,53.388,53.6796,53.2024,53.2024,23100.0
2007-03-09 10:10:00,60.2,60.29,60.11,60.17,40000.0,53.2024,53.2819,53.1228,53.1759,40000.0
2007-03-09 10:20:00,60.16,60.28,60.14,60.21,20900.0,53.167,53.2731,53.1494,53.2112,20900.0
2007-03-09 10:30:00,60.22,60.22,59.92,59.93,60300.0,53.2201,53.2201,52.9549,52.9638,60300.0
2007-03-09 10:40:00,59.93,60.22,59.89,60.17,53800.0,52.9638,53.2201,52.9284,53.1759,53800.0
2007-03-09 10:50:00,60.16,60.22,60.14,60.18,24000.0,53.167,53.2201,53.1494,53.1847,24000.0
2007-03-09 11:00:00,60.19,60.19,60.07,60.09,33700.0,53.1935,53.1935,53.0875,53.1052,33700.0
2007-03-09 11:10:00,60.1,60.17,60.08,60.11,39700.0,53.114,53.1759,53.0963,53.1228,39700.0
2007-03-09 11:20:00,60.11,60.13,60.0,60.05,33200.0,53.1228,53.1405,53.0256,53.0698,33200.0
2007-03-09 11:30:00,60.06,60.06,59.91,59.94,61800.0,53.0787,53.0787,52.9461,52.9726,61800.0
2007-03-09 11:40:00,59.93,59.93,59.59,59.7,133800.0,52.9638,52.9638,52.6633,52.7605,133800.0
2007-03-09 11:50:00,59.66,59.66,59.5,59.51,47500.0,52.7252,52.7252,52.5837,52.5926,47500.0
2007-03-09 12:00:00,59.5,59.51,59.27,59.31,71500.0,52.5837,52.5926,52.3805,52.4158,71500.0
2007-03-09 12:10:00,59.29,59.37,59.24,59.35,42900.0,52.3982,52.4689,52.354,52.4512,42900.0
2007-03-09 12:20:00,59.36,59.68,59.35,59.65,51300.0,52.46,52.7428,52.4512,52.7163,51300.0
2007-03-09 12:30:00,59.64,59.75,59.61,59.61,39500.0,52.7075,52.8047,52.681,52.681,39500.0
2007-03-09 12:40:00,59.6,59.62,59.4,59.43,28300.0,52.6721,52.6898,52.4954,52.5219,28300.0
2007-03-09 12:50:00,59.43,59.43,59.23,59.35,51400.0,52.5219,52.5219,52.3451,52.4512,51400.0
2007-03-09 13:00:00,59.34,59.44,59.27,59.33,35100.0,52.4423,52.5307,52.3805,52.4335,35100.0
2007-03-09 13:10:00,59.32,59.32,59.15,59.16,29900.0,52.4247,52.4247,52.2744,52.2833,29900.0
2007-03-09 13:20:00,59.18,59.23,59.15,59.22,22000.0,52.3009,52.3451,52.2744,52.3363,22000.0
2007-03-09 13:30:00,59.22,59.24,59.11,59.21,34300.0,52.3363,52.354,52.2391,52.3275,34300.0
2007-03-09 13:40:00,59.21,59.35,59.2,59.33,31900.0,52.3275,52.4512,52.3186,52.4335,31900.0
2007-03-09 13:50:00,59.3,59.31,59.12,59.14,21800.0,52.407,52.4158,52.2479,52.2656,21800.0
2007-03-09 14:00:00,59.15,59.15,59.02,59.08,36100.0,52.2744,52.2744,52.1595,52.2126,36100.0
2007-03-09 14:10:00,59.09,59.14,59.07,59.1,25600.0,52.2214,52.2656,52.2037,52.2302,25600.0
2007-03-09 14:20:00,59.11,59.11,58.87,58.95,44800.0,52.2391,52.2391,52.027,52.0977,44800.0
2007-03-09 14:30:00,58.97,59.08,58.83,59.03,52300.0,52.1154,52.2126,51.9916,52.1684,52300.0
2007-03-09 14:40:00,59.01,59.11,59.01,59.08,23700.0,52.1507,52.2391,52.1507,52.2126,23700.0
2007-03-09 14:50:00,59.09,59.13,59.01,59.13,38700.0,52.2214,52.2568,52.1507,52.2568,38700.0
2007-03-09 15:00:00,59.13,59.17,58.94,59.04,53100.0,52.2568,52.2921,52.0888,52.1772,53100.0
2007-03-09 15:10:00,59.04,59.14,58.99,59.06,39500.0,52.1772,52.2656,52.133,52.1949,39500.0
2007-03-09 15:20:00,59.07,59.13,59.0,59.1,29300.0,52.2037,52.2568,52.1419,52.2302,29300.0
2007-03-09 15:30:00,59.1,59.18,59.02,59.14,51800.0,52.2302,52.3009,52.1595,52.2656,51800.0
2007-03-09 15:40:00,59.14,59.2,59.13,59.2,42400.0,52.2656,52.3186,52.2568,52.3186,42400.0
2007-03-09 15:50:00,59.2,59.23,59.02,59.05,119600.0,52.3186,52.3451,52.1595,52.1861,119600.0
2007-03-12 09:30:00,59.83,59.83,59.38,59.49,72000.0,52.8754,52.8754,52.4777,52.5749,72000.0
2007-03-12 09:40:00,59.5,59.63,59.41,59.49,52900.0,52.5837,52.6986,52.5042,52.5749,52900.0
2007-03-12 09:50:00,59.49,59.51,59.46,59.49,34500.0,52.5749,52.5926,52.5484,52.5749,34500.0
2007-03-12 10:00:00,59.48,59.52,59.48,59.5,34600.0,52.5661,52.6014,52.5661,52.5837,34600.0
2007-03-12 10:10:00,59.5,59.58,59.49,59.54,73800.0,52.5837,52.6544,52.5749,52.6191,73800.0
2007-03-12 10:20:00,59.54,59.58,59.53,59.58,40000.0,52.6191,52.6544,52.6103,52.6544,40000.0
2007-03-12 10:30:00,59.61,59.61,59.15,59.44,94800.0,52.681,52.681,52.2744,52.5307,94800.0
2007-03-12 10:40:00,59.44,59.51,59.44,59.51,39300.0,52.5307,52.5926,52.5307,52.5926,39300.0
2007-03-12 10:50:00,59.51,59.67,59.51,59.64,39200.0,52.5926,52.734,52.5926,52.7075,39200.0
2007-03-12 11:00:00,59.65,59.69,59.64,59.69,66300.0,52.7163,52.7517,52.7075,52.7517,66300.0
2007-03-12 11:10:00,59.69,59.7,59.61,59.68,56700.0,52.7517,52.7605,52.681,52.7428,56700.0
2007-03-12 11:20:00,59.69,59.72,59.68,59.7,33300.0,52.7517,52.7782,52.7428,52.7605,33300.0
2007-03-12 11:30:00,59.69,59.69,59.66,59.66,10600.0,52.7517,52.7517,52.7252,52.7252,10600.0
2007-03-12 11:40:00,59.66,59.66,59.57,59.59,42300.0,52.7252,52.7252,52.6456,52.6633,42300.0
2007-03-12 11:50:00,59.6,59.65,59.58,59.63,39300.0,52.6721,52.7163,52.6544,52.6986,39300.0
2007-03-12 12:00:00,59.63,59.69,59.62,59.68,69800.0,52.6986,52.7517,52.6898,52.7428,69800.0
2007-03-12 12:10:00,59.7,59.85,59.7,59.82,34400.0,52.7605,52.8931,52.7605,52.8666,34400.0
2007-03-12 12:20:00,59.84,59.84,59.78,59.8,34600.0,52.8842,52.8842,52.8312,52.8489,34600.0
2007-03-12 12:30:00,59.8,59.86,59.79,59.84,40800.0,52.8489,52.9019,52.84,52.8842,40800.0
2007-03-12 12:40:00,59.85,59.85,59.73,59.75,38300.0,52.8931,52.8931,52.787,52.8047,38300.0
2007-03-12 12:50:00,59.74,59.84,59.74,59.82,40600.0,52.7959,52.8842,52.7959,52.8666,40600.0
2007-03-12 13:00:00,59.81,59.91,59.77,59.91,31700.0,52.8577,52.9461,52.8224,52.9461,31700.0
2007-03-12 13:10:00,59.91,59.93,59.85,59.88,72100.0,52.9461,52.9638,52.8931,52.9196,72100.0
2007-03-12 13:20:00,59.89,59.94,59.83,59.86,29900.0,52.9284,52.9726,52.8754,52.9019,29900.0
2007-03-12 13:30:00,59.83,59.87,59.81,59.83,12000.0,52.8754,52.9107,52.8577,52.8754,12000.0
2007-03-12 13:40:00,59.83,59.84,59.78,59.78,17000.0,52.8754,52.8842,52.8312,52.8312,17000.0
2007-03-12 13:50:00,59.77,59.78,59.72,59.72,23700.0,52.8224,52.8312,52.7782,52.7782,23700.0
2007-03-12 14:00:00,59.71,59.8,59.71,59.8,33500.0,52.7693,52.8489,52.7693,52.8489,33500.0
2007-03-12 14:10:00,59.8,59.99,59.8,59.97,34700.0,52.8489,53.0168,52.8489,52.9991,34700.0
2007-03-12 14:20:00,59.97,60.17,59.96,60.08,38700.0,52.9991,53.1759,52.9903,53.0963,38700.0
2007-03-12 14:30:00,60.1,60.43,60.08,60.42,47500.0,53.114,53.4056,53.0963,53.3968,47500.0
2007-03-12 14:40:00,60.42,60.42,60.23,60.36,60600.0,53.3968,53.3968,53.2289,53.3438,60600.0
2007-03-12 14:50:00,60.35,60.41,60.22,60.23,42500.0,53.3349,53.388,53.2201,53.2289,42500.0
2007-03-12 15:00:00,60.23,60.23,60.14,60.21,29800.0,53.2289,53.2289,53.1494,53.2112,29800.0
2007-03-12 15:10:00,60.21,60.22,60.19,60.19,21400.0,53.2112,53.2201,53.1935,53.1935,21400.0
2007-03-12 15:20:00,60.2,60.2,60.13,60.14,48500.0,53.2024,53.2024,53.1405,53.1494,48500.0
2007-03-12 15:30:00,60.14,60.18,60.03,60.04,81500.0,53.1494,53.1847,53.0521,53.061,81500.0
2007-03-12 15:40:00,60.05,60.16,60.04,60.08,56900.0,53.0698,53.167,53.061,53.0963,56900.0
2007-03-12 15:50:00,60.08,60.14,60.07,60.1,71900.0,53.0963,53.1494,53.0875,53.114,71900.0
2007-03-13 09:30:00,60.25,60.31,60.13,60.16,60000.0,53.2466,53.2996,53.1405,53.167,60000.0
2007-03-13 09:40:00,60.17,60.22,60.07,60.14,34400.0,53.1759,53.2201,53.0875,53.1494,34400.0
2007-03-13 09:50:00,60.16,60.16,59.81,59.81,37400.0,53.167,53.167,52.8577,52.8577,37400.0
2007-03-13 10:00:00,59.82,59.89,59.65,59.68,40100.0,52.8666,52.9284,52.7163,52.7428,40100.0
2007-03-13 10:10:00,59.68,59.93,59.68,59.85,67100.0,52.7428,52.9638,52.7428,52.8931,67100.0
2007-03-13 10:20:00,59.84,59.88,59.69,59.7,247200.0,52.8842,52.9196,52.7517,52.7605,247200.0
2007-03-13 10:30:00,59.69,59.73,59.51,59.55,68500.0,52.7517,52.787,52.5926,52.6279,68500.0
2007-03-13 10:40:00,59.55,59.77,59.55,59.74,23000.0,52.6279,52.8224,52.6279,52.7959,23000.0
2007-03-13 10:50:00,59.73,59.75,59.67,59.72,46100.0,52.787,52.8047,52.734,52.7782,46100.0
2007-03-13 11:00:00,59.73,59.73,59.63,59.72,64100.0,52.787,52.787,52.6986,52.7782,64100.0
2007-03-13 11:10:00,59.73,59.73,59.61,59.61,12200.0,52.787,52.787,52.681,52.681,12200.0
2007-03-13 11:20:00,59.62,59.65,59.52,59.54,16900.0,52.6898,52.7163,52.6014,52.6191,16900.0
2007-03-13 11:30:00,59.52,59.59,59.51,59.52,21400.0,52.6014,52.6633,52.5926,52.6014,21400.0
2007-03-13 11:40:00,59.53,59.62,59.51,59.54,23400.0,52.6103,52.6898,52.5926,52.6191,23400.0
2007-03-13 11:50:00,59.52,59.54,59.44,59.45,12200.0,52.6014,52.6191,52.5307,52.5396,12200.0
2007-03-13 12:00:00,59.43,59.51,59.42,59.46,38600.0,52.5219,52.5926,52.513,52.5484,38600.0
2007-03-13 12:10:00,59.46,59.46,59.3,59.37,28000.0,52.5484,52.5484,52.407,52.4689,28000.0
2007-03-13 12:20:00,59.37,59.37,59.23,59.24,27700.0,52.4689,52.4689,52.3451,52.354,27700.0
2007-03-13 12:30:00,59.24,59.25,59.11,59.12,53400.0,52.354,52.3628,52.2391,52.2479,53400.0
2007-03-13 12:40:00,59.12,59.18,59.04,59.12,63200.0,52.2479,52.3009,52.1772,52.2479,63200.0
2007-03-13 12:50:00,59.11,59.13,59.02,59.11,23800.0,52.2391,52.2568,52.1595,52.2391,23800.0
2007-03-13 13:00:00,59.1,59.1,58.98,59.02,29200.0,52.2302,52.2302,52.1242,52.1595,29200.0
2007-03-13 13:10:00,59.01,59.06,58.9,58.91,51200.0,52.1507,52.1949,52.0535,52.0623,51200.0
2007-03-13 13:20:00,58.91,58.98,58.85,58.96,21900.0,52.0623,52.1242,52.0093,52.1065,21900.0
2007-03-13 13:30:00,58.95,58.96,58.78,58.82,36400.0,52.0977,52.1065,51.9474,51.9828,36400.0
2007-03-13 13:40:00,58.82,58.82,58.67,58.69,26600.0,51.9828,51.9828,51.8502,51.8679,26600.0
2007-03-13 13:50:00,58.68,58.89,58.66,58.85,34700.0,51.8591,52.0447,51.8414,52.0093,34700.0
2007-03-13 14:00:00,58.86,58.86,58.64,58.68,40800.0,52.0181,52.0181,51.8237,51.8591,40800.0
2007-03-13 14:10:00,58.68,58.73,58.51,58.62,44400.0,51.8591,51.9033,51.7088,51.806,44400.0
2007-03-13 14:20:00,58.62,58.65,58.5,58.56,37000.0,51.806,51.8326,51.7,51.753,37000.0
2007-03-13 14:30:00,58.55,58.67,58.54,58.59,50500.0,51.7442,51.8502,51.7353,51.7795,50500.0
2007-03-13 14:40:00,58.59,58.65,58.56,58.58,48900.0,51.7795,51.8326,51.753,51.7707,48900.0
2007-03-13 14:50:00,58.59,58.62,58.55,58.55,24400.0,51.7795,51.806,51.7442,51.7442,24400.0
2007-03-13 15:00:00,58.57,58.67,58.52,58.62,42000.0,51.7619,51.8502,51.7177,51.806,42000.0
2007-03-13 15:10:00,58.62,58.64,58.53,58.6,36800.0,51.806,51.8237,51.7265,51.7884,36800.0
2007-03-13 15:20:00,58.59,58.79,58.58,58.65,45500.0,51.7795,51.9563,51.7707,51.8326,45500.0
2007-03-13 15:30:00,58.65,58.72,58.57,58.7,68900.0,51.8326,51.8944,51.7619,51.8767,68900.0
2007-03-13 15:40:00,58.7,58.71,58.53,58.54,45200.0,51.8767,51.8856,51.7265,51.7353,45200.0
2007-03-13 15:50:00,58.54,58.65,58.34,58.4,213000.0,51.7353,51.8326,51.5586,51.6116,213000.0
2007-03-14 09:30:00,58.8,59.68,58.75,59.17,151100.0,51.9651,52.7428,51.9209,52.2921,151100.0
2007-03-14 09:40:00,59.16,59.41,59.11,59.12,118500.0,52.2833,52.5042,52.2391,52.2479,118500.0
2007-03-14 09:50:00,59.1,59.24,58.9,59.03,47000.0,52.2302,52.354,52.0535,52.1684,47000.0
2007-03-14 10:00:00,59.04,59.06,58.88,58.9,35400.0,52.1772,52.1949,52.0358,52.0535,35400.0
2007-03-14 10:10:00,58.9,59.06,58.76,58.77,57000.0,52.0535,52.1949,51.9298,51.9386,57000.0
2007-03-14 10:20:00,58.77,58.77,58.51,58.6,42200.0,51.9386,51.9386,51.7088,51.7884,42200.0
2007-03-14 10:30:00,58.59,58.84,58.58,58.8,39000.0,51.7795,52.0005,51.7707,51.9651,39000.0
2007-03-14 10:40:00,58.8,59.01,58.74,58.83,29400.0,51.9651,52.1507,51.9121,51.9916,29400.0
2007-03-14 10:50:00,58.85,58.85,58.76,58.78,32600.0,52.0093,52.0093,51.9298,51.9474,32600.0
2007-03-14 11:00:00,58.79,58.9,58.78,58.89,15600.0,51.9563,52.0535,51.9474,52.0447,15600.0
2007-03-14 11:10:00,58.89,58.92,58.83,58.84,13600.0,52.0447,52.0712,51.9916,52.0005,13600.0
2007-03-14 11:20:00,58.85,58.85,58.64,58.65,21000.0,52.0093,52.0093,51.8237,51.8326,21000.0
2007-03-14 11:30:00,58.64,58.68,58.52,58.67,31100.0,51.8237,51.8591,51.7177,51.8502,31100.0
2007-03-14 11:40:00,58.68,58.77,58.65,58.69,14700.0,51.8591,51.9386,51.8326,51.8679,14700.0
2007-03-14 11:50:00,58.69,58.7,58.52,58.62,21900.0,51.8679,51.8767,51.7177,51.806,21900.0
2007-03-14 12:00:00,58.6,58.63,58.41,58.45,33700.0,51.7884,51.8149,51.6204,51.6558,33700.0
2007-03-14 12:10:00,58.46,58.49,58.31,58.37,14800.0,51.6646,51.6912,51.5321,51.5851,14800.0
2007-03-14 12:20:00,58.35,58.37,58.09,58.23,18200.0,51.5674,51.5851,51.3376,51.4614,18200.0
2007-03-14 12:30:00,58.22,58.31,58.22,58.29,9700.0,51.4525,51.5321,51.4525,51.5144,9700.0
2007-03-14 12:40:00,58.32,58.32,58.15,58.15,9200.0,51.5409,51.5409,51.3907,51.3907,9200.0
2007-03-14 12:50:00,58.13,58.13,57.86,57.94,31200.0,51.373,51.373,51.1344,51.2051,31200.0
2007-03-14 13:00:00,57.94,58.14,57.93,58.14,32200.0,51.2051,51.3818,51.1962,51.3818,32200.0
2007-03-14 13:10:00,58.14,58.29,58.13,58.27,21300.0,51.3818,51.5144,51.373,51.4967,21300.0
2007-03-14 13:20:00,58.29,58.51,58.21,58.36,28100.0,51.5144,51.7088,51.4437,51.5763,28100.0
2007-03-14 13:30:00,58.32,58.44,58.27,58.3,24900.0,51.5409,51.647,51.4967,51.5232,24900.0
2007-03-14 13:40:00,58.3,58.46,58.3,58.34,30100.0,51.5232,51.6646,51.5232,51.5586,30100.0
2007-03-14 13:50:00,58.36,58.36,58.17,58.21,31800.0,51.5763,51.5763,51.4083,51.4437,31800.0
2007-03-14 14:00:00,58.21,58.37,58.2,58.23,44300.0,51.4437,51.5851,51.4349,51.4614,44300.0
2007-03-14 14:10:00,58.24,58.33,58.1,58.19,43600.0,51.4702,51.5497,51.3465,51.426,43600.0
2007-03-14 14:20:00,58.19,58.33,58.19,58.31,44100.0,51.426,51.5497,51.426,51.5321,44100.0
2007-03-14 14:30:00,58.31,58.46,58.28,58.46,29100.0,51.5321,51.6646,51.5056,51.6646,29100.0
2007-03-14 14:40:00,58.47,58.47,58.22,58.24,24900.0,51.6735,51.6735,51.4525,51.4702,24900.0
2007-03-14 14:50:00,58.24,58.32,58.2,58.31,31900.0,51.4702,51.5409,51.4349,51.5321,31900.0
2007-03-14 15:00:00,58.32,58.47,58.3,58.4,23100.0,51.5409,51.6735,51.5232,51.6116,23100.0
2007-03-14 15:10:00,58.41,58.5,58.34,58.36,25900.0,51.6204,51.7,51.5586,51.5763,25900.0
2007-03-14 15:20:00,58.35,58.49,58.33,58.34,48600.0,51.5674,51.6912,51.5497,51.5586,48600.0
2007-03-14 15:30:00,58.33,58.36,58.21,58.28,37600.0,51.5497,51.5763,51.4437,51.5056,37600.0
2007-03-14 15:40:00,58.28,58.31,58.18,58.31,53300.0,51.5056,51.5321,51.4172,51.5321,53300.0
2007-03-14 15:50:00,58.32,58.43,58.26,58.34,62200.0,51.5409,51.6381,51.4879,51.5586,62200.0
2007-03-15 09:30:00,58.38,58.92,58.29,58.48,89500.0,51.5939,52.0712,51.5144,51.6823,89500.0
2007-03-15 09:40:00,58.48,58.62,58.45,58.5,88100.0,51.6823,51.806,51.6558,51.7,88100.0
2007-03-15 09:50:00,58.5,58.58,58.35,58.57,66200.0,51.7,51.7707,51.5674,51.7619,66200.0
2007-03-15 10:00:00,58.53,58.55,58.37,58.38,22900.0,51.7265,51.7442,51.5851,51.5939,22900.0
2007-03-15 10:10:00,58.39,58.52,58.32,58.48,52700.0,51.6028,51.7177,51.5409,51.6823,52700.0
2007-03-15 10:20:00,58.47,58.54,58.42,58.47,14100.0,51.6735,51.7353,51.6293,51.6735,14100.0
2007-03-15 10:30:00,58.47,58.58,58.45,58.55,29000.0,51.6735,51.7707,51.6558,51.7442,29000.0
2007-03-15 10:40:00,58.55,58.57,58.5,58.55,16500.0,51.7442,51.7619,51.7,51.7442,16500.0
2007-03-15 10:50:00,58.57,58.57,58.45,58.45,8500.0,51.7619,51.7619,51.6558,51.6558,8500.0
2007-03-15 11:00:00,58.45,58.51,58.43,58.49,16900.0,51.6558,51.7088,51.6381,51.6912,16900.0
2007-03-15 11:10:00,58.51,58.57,58.5,58.55,16600.0,51.7088,51.7619,51.7,51.7442,16600.0
2007-03-15 11:20:00,58.55,58.59,58.52,58.57,18300.0,51.7442,51.7795,51.7177,51.7619,18300.0
2007-03-15 11:30:00,58.57,58.57,58.51,58.55,15100.0,51.7619,51.7619,51.7088,51.7442,15100.0
2007-03-15 11:40:00,58.56,58.57,58.42,58.42,17100.0,51.753,51.7619,51.6293,51.6293,17100.0
2007-03-15 11:50:00,58.43,58.5,58.4,58.47,11900.0,51.6381,51.7,51.6116,51.6735,11900.0
2007-03-15 12:00:00,58.47,58.62,58.47,58.55,48800.0,51.6735,51.806,51.6735,51.7442,48800.0
2007-03-15 12:10:00,58.56,58.61,58.55,58.6,14000.0,51.753,51.7972,51.7442,51.7884,14000.0
2007-03-15 12:20:00,58.6,58.64,58.59,58.64,17200.0,51.7884,51.8237,51.7795,51.8237,17200.0
2007-03-15 12:30:00,58.64,58.67,58.62,58.64,22800.0,51.8237,51.8502,51.806,51.8237,22800.0
2007-03-15 12:40:00,58.64,58.67,58.58,58.61,36700.0,51.8237,51.8502,51.7707,51.7972,36700.0
2007-03-15 12:50:00,58.61,58.65,58.5,58.64,33600.0,51.7972,51.8326,51.7,51.8237,33600.0
2007-03-15 13:00:00,58.64,58.66,58.61,58.65,32100.0,51.8237,51.8414,51.7972,51.8326,32100.0
2007-03-15 13:10:00,58.65,58.69,58.64,58.68,23200.0,51.8326,51.8679,51.8237,51.8591,23200.0
2007-03-15 13:20:00,58.68,58.75,58.67,58.74,34200.0,51.8591,51.9209,51.8502,51.9121,34200.0
2007-03-15 13:30:00,58.74,58.75,58.63,58.63,30300.0,51.9121,51.9209,51.8149,51.8149,30300.0
2007-03-15 13:40:00,58.61,58.7,58.58,58.7,18900.0,51.7972,51.8767,51.7707,51.8767,18900.0
2007-03-15 13:50:00,58.7,58.82,58.67,58.81,34300.0,51.8767,51.9828,51.8502,51.974,34300.0
2007-03-15 14:00:00,58.81,58.88,58.71,58.81,18900.0,51.974,52.0358,51.8856,51.974,18900.0
2007-03-15 14:10:00,58.82,58.84,58.71,58.84,12100.0,51.9828,52.0005,51.8856,52.0005,12100.0
2007-03-15 14:20:00,58.83,58.84,58.79,58.8,11300.0,51.9916,52.0005,51.9563,51.9651,11300.0
2007-03-15 14:30:00,58.8,58.88,58.78,58.88,11900.0,51.9651,52.0358,51.9474,52.0358,11900.0
2007-03-15 14:40:00,58.89,59.04,58.89,59.02,35700.0,52.0447,52.1772,52.0447,52.1595,35700.0
2007-03-15 14:50:00,59.03,59.09,59.0,59.0,11100.0,52.1684,52.2214,52.1419,52.1419,11100.0
2007-03-15 15:00:00,58.97,58.97,58.9,58.91,26200.0,52.1154,52.1154,52.0535,52.0623,26200.0
2007-03-15 15:10:00,58.91,58.93,58.77,58.77,27700.0,52.0623,52.08,51.9386,51.9386,27700.0
2007-03-15 15:20:00,58.76,58.83,58.73,58.78,27900.0,51.9298,51.9916,51.9033,51.9474,27900.0
2007-03-15 15:30:00,58.8,58.81,58.66,58.68,26900.0,51.9651,51.974,51.8414,51.8591,26900.0
2007-03-15 15:40:00,58.67,58.7,58.61,58.7,34800.0,51.8502,51.8767,51.7972,51.8767,34800.0
2007-03-15 15:50:00,58.7,58.7,58.59,58.63,62800.0,51.8767,51.8767,51.7795,51.8149,62800.0
2007-03-16 09:30:00,58.6,58.7,57.94,58.42,336800.0,51.7884,51.8767,51.2051,51.6293,336800.0
2007-03-16 09:40:00,58.41,58.41,58.12,58.35,90600.0,51.6204,51.6204,51.3642,51.5674,90600.0
2007-03-16 09:50:00,58.35,58.71,58.34,58.7,45800.0,51.5674,51.8856,51.5586,51.8767,45800.0
2007-03-16 10:00:00,58.69,58.89,58.58,58.84,64600.0,51.8679,52.0447,51.7707,52.0005,64600.0
2007-03-16 10:10:00,58.84,58.86,58.72,58.73,58400.0,52.0005,52.0181,51.8944,51.9033,58400.0
2007-03-16 10:20:00,58.72,58.78,58.7,58.75,29400.0,51.8944,51.9474,51.8767,51.9209,29400.0
2007-03-16 10:30:00,58.75,58.76,58.7,58.7,33100.0,51.9209,51.9298,51.8767,51.8767,33100.0
2007-03-16 10:40:00,58.69,58.72,58.47,58.57,55300.0,51.8679,51.8944,51.6735,51.7619,55300.0
2007-03-16 10:50:00,58.55,58.56,58.48,58.52,24800.0,51.7442,51.753,51.6823,51.7177,24800.0
2007-03-16 11:00:00,58.52,58.52,58.37,58.45,61400.0,51.7177,51.7177,51.5851,51.6558,61400.0
2007-03-16 11:10:00,58.45,58.47,58.37,58.43,24500.0,51.6558,51.6735,51.5851,51.6381,24500.0
2007-03-16 11:20:00,58.42,58.47,58.37,58.41,28100.0,51.6293,51.6735,51.5851,51.6204,28100.0
2007-03-16 11:30:00,58.42,58.44,58.14,58.23,59000.0,51.6293,51.647,51.3818,51.4614,59000.0
2007-03-16 11:40:00,58.25,58.3,58.2,58.28,36600.0,51.479,51.5232,51.4349,51.5056,36600.0
2007-03-16 11:50:00,58.27,58.29,58.24,58.28,12900.0,51.4967,51.5144,51.4702,51.5056,12900.0
2007-03-16 12:00:00,58.29,58.34,58.26,58.28,24500.0,51.5144,51.5586,51.4879,51.5056,24500.0
2007-03-16 12:10:00,58.28,58.32,58.27,58.31,13900.0,51.5056,51.5409,51.4967,51.5321,13900.0
2007-03-16 12:20:00,58.3,58.32,58.26,58.31,9800.0,51.5232,51.5409,51.4879,51.5321,9800.0
2007-03-16 12:30:00,58.28,58.3,58.14,58.19,38700.0,51.5056,51.5232,51.3818,51.426,38700.0
2007-03-16 12:40:00,58.18,58.23,58.17,58.2,23700.0,51.4172,51.4614,51.4083,51.4349,23700.0
2007-03-16 12:50:00,58.2,58.2,58.15,58.15,16600.0,51.4349,51.4349,51.3907,51.3907,16600.0
2007-03-16 13:00:00,58.16,58.19,58.09,58.12,22200.0,51.3995,51.426,51.3376,51.3642,22200.0
2007-03-16 13:10:00,58.12,58.14,58.0,58.09,18900.0,51.3642,51.3818,51.2581,51.3376,18900.0
2007-03-16 13:20:00,58.08,58.15,58.08,58.1,28600.0,51.3288,51.3907,51.3288,51.3465,28600.0
2007-03-16 13:30:00,58.1,58.18,58.05,58.16,25400.0,51.3465,51.4172,51.3023,51.3995,25400.0
2007-03-16 13:40:00,58.16,58.26,58.15,58.24,19400.0,51.3995,51.4879,51.3907,51.4702,19400.0
2007-03-16 13:50:00,58.25,58.26,58.2,58.25,13000.0,51.479,51.4879,51.4349,51.479,13000.0
2007-03-16 14:00:00,58.25,58.26,58.22,58.24,16800.0,51.479,51.4879,51.4525,51.4702,16800.0
2007-03-16 14:10:00,58.24,58.24,58.11,58.2,35700.0,51.4702,51.4702,51.3553,51.4349,35700.0
2007-03-16 14:20:00,58.2,58.25,58.14,58.21,22200.0,51.4349,51.479,51.3818,51.4437,22200.0
2007-03-16 14:30:00,58.21,58.21,58.13,58.2,20900.0,51.4437,51.4437,51.373,51.4349,20900.0
2007-03-16 14:40:00,58.22,58.22,58.17,58.18,17300.0,51.4525,51.4525,51.4083,51.4172,17300.0
2007-03-16 14:50:00,58.21,58.28,58.19,58.27,23300.0,51.4437,51.5056,51.426,51.4967,23300.0
2007-03-16 15:00:00,58.27,58.27,58.22,58.25,18800.0,51.4967,51.4967,51.4525,51.479,18800.0
2007-03-16 15:10:00,58.25,58.29,58.13,58.19,32300.0,51.479,51.5144,51.373,51.426,32300.0
2007-03-16 15:20:00,58.18,58.34,58.18,58.34,26800.0,51.4172,51.5586,51.4172,51.5586,26800.0
2007-03-16 15:30:00,58.36,58.37,58.26,58.29,27200.0,51.5763,51.5851,51.4879,51.5144,27200.0
2007-03-16 15:40:00,58.29,58.29,58.17,58.17,37300.0,51.5144,51.5144,51.4083,51.4083,37300.0
2007-03-16 15:50:00,58.18,58.3,58.15,58.22,54900.0,51.4172,51.5232,51.3907,51.4525,54900.0
2007-03-19 09:30:00,58.9,59.0,58.54,58.59,32700.0,52.0535,52.1419,51.7353,51.7795,32700.0
2007-03-19 09:40:00,58.57,58.72,58.55,58.7,38500.0,51.7619,51.8944,51.7442,51.8767,38500.0
2007-03-19 09:50:00,58.7,58.72,58.59,58.69,24900.0,51.8767,51.8944,51.7795,51.8679,24900.0
2007-03-19 10:00:00,58.68,58.78,58.68,58.78,28300.0,51.8591,51.9474,51.8591,51.9474,28300.0
2007-03-19 10:10:00,58.78,59.0,58.78,59.0,31700.0,51.9474,52.1419,51.9474,52.1419,31700.0
2007-03-19 10:20:00,59.0,59.14,59.0,59.08,22200.0,52.1419,52.2656,52.1419,52.2126,22200.0
2007-03-19 10:30:00,59.08,59.08,59.02,59.06,43900.0,52.2126,52.2126,52.1595,52.1949,43900.0
2007-03-19 10:40:00,59.06,59.06,58.9,58.96,17000.0,52.1949,52.1949,52.0535,52.1065,17000.0
2007-03-19 10:50:00,58.97,59.0,58.94,58.97,28300.0,52.1154,52.1419,52.0888,52.1154,28300.0
2007-03-19 11:00:00,58.99,59.0,58.83,58.91,33900.0,52.133,52.1419,51.9916,52.0623,33900.0
2007-03-19 11:10:00,58.89,58.92,58.83,58.9,39600.0,52.0447,52.0712,51.9916,52.0535,39600.0
2007-03-19 11:20:00,58.9,59.02,58.89,58.95,20700.0,52.0535,52.1595,52.0447,52.0977,20700.0
2007-03-19 11:30:00,58.96,59.28,58.96,59.25,33200.0,52.1065,52.3893,52.1065,52.3628,33200.0
2007-03-19 11:40:00,59.27,59.3,59.21,59.3,15400.0,52.3805,52.407,52.3275,52.407,15400.0
2007-03-19 11:50:00,59.31,59.33,59.22,59.24,35700.0,52.4158,52.4335,52.3363,52.354,35700.0
2007-03-19 12:00:00,59.24,59.24,59.21,59.22,16100.0,52.354,52.354,52.3275,52.3363,16100.0
2007-03-19 12:10:00,59.21,59.24,59.2,59.24,25300.0,52.3275,52.354,52.3186,52.354,25300.0
2007-03-19 12:20:00,59.22,59.25,59.2,59.25,43600.0,52.3363,52.3628,52.3186,52.3628,43600.0
2007-03-19 12:30:00,59.24,59.25,59.19,59.19,27100.0,52.354,52.3628,52.3098,52.3098,27100.0
2007-03-19 12:40:00,59.19,59.2,59.19,59.2,5400.0,52.3098,52.3186,52.3098,52.3186,5400.0
2007-03-19 12:50:00,59.2,59.27,59.19,59.26,20000.0,52.3186,52.3805,52.3098,52.3716,20000.0
2007-03-19 13:00:00,59.26,59.26,59.13,59.2,12500.0,52.3716,52.3716,52.2568,52.3186,12500.0
2007-03-19 13:10:00,59.2,59.2,59.12,59.13,6400.0,52.3186,52.3186,52.2479,52.2568,6400.0
2007-03-19 13:20:00,59.13,59.16,59.05,59.13,14400.0,52.2568,52.2833,52.1861,52.2568,14400.0
2007-03-19 13:30:00,59.13,59.17,59.13,59.15,11800.0,52.2568,52.2921,52.2568,52.2744,11800.0
2007-03-19 13:40:00,59.15,59.22,59.15,59.16,14200.0,52.2744,52.3363,52.2744,52.2833,14200.0
2007-03-19 13:50:00,59.16,59.17,59.13,59.14,17400.0,52.2833,52.2921,52.2568,52.2656,17400.0
2007-03-19 14:00:00,59.15,59.19,59.15,59.19,10000.0,52.2744,52.3098,52.2744,52.3098,10000.0
2007-03-19 14:10:00,59.19,59.19,59.06,59.06,10000.0,52.3098,52.3098,52.1949,52.1949,10000.0
2007-03-19 14:20:00,59.07,59.08,58.94,58.94,20200.0,52.2037,52.2126,52.0888,52.0888,20200.0
2007-03-19 14:30:00,58.95,59.06,58.95,59.05,19800.0,52.0977,52.1949,52.0977,52.1861,19800.0
2007-03-19 14:40:00,59.05,59.05,59.02,59.05,11400.0,52.1861,52.1861,52.1595,52.1861,11400.0
2007-03-19 14:50:00,59.04,59.09,58.97,58.98,31800.0,52.1772,52.2214,52.1154,52.1242,31800.0
2007-03-19 15:00:00,58.96,58.97,58.88,58.89,27900.0,52.1065,52.1154,52.0358,52.0447,27900.0
2007-03-19 15:10:00,58.88,58.9,58.84,58.87,28000.0,52.0358,52.0535,52.0005,52.027,28000.0
2007-03-19 15:20:00,58.87,58.92,58.82,58.86,40200.0,52.027,52.0712,51.9828,52.0181,40200.0
2007-03-19 15:30:00,58.88,58.9,58.81,58.82,89500.0,52.0358,52.0535,51.974,51.9828,89500.0
2007-03-19 15:40:00,58.82,58.9,58.8,58.87,69800.0,51.9828,52.0535,51.9651,52.027,69800.0
2007-03-19 15:50:00,58.86,58.87,58.75,58.84,114100.0,52.0181,52.027,51.9209,52.0005,114100.0
2007-03-20 09:30:00,58.86,58.86,58.42,58.66,40400.0,52.0181,52.0181,51.6293,51.8414,40400.0
2007-03-20 09:40:00,58.68,58.7,58.42,58.42,46300.0,51.8591,51.8767,51.6293,51.6293,46300.0
2007-03-20 09:50:00,58.43,58.45,57.98,57.98,90300.0,51.6381,51.6558,51.2404,51.2404,90300.0
2007-03-20 10:00:00,58.0,58.08,57.85,58.06,68200.0,51.2581,51.3288,51.1255,51.3111,68200.0
2007-03-20 10:10:00,58.04,58.04,57.84,57.96,56000.0,51.2935,51.2935,51.1167,51.2228,56000.0
2007-03-20 10:20:00,57.95,57.97,57.84,57.88,28100.0,51.2139,51.2316,51.1167,51.1521,28100.0
2007-03-20 10:30:00,57.91,57.95,57.85,57.9,24000.0,51.1786,51.2139,51.1255,51.1697,24000.0
2007-03-20 10:40:00,57.91,57.95,57.88,57.91,38200.0,51.1786,51.2139,51.1521,51.1786,38200.0
2007-03-20 10:50:00,57.92,58.1,57.92,58.08,29800.0,51.1874,51.3465,51.1874,51.3288,29800.0
2007-03-20 11:00:00,58.09,58.17,58.03,58.14,38400.0,51.3376,51.4083,51.2846,51.3818,38400.0
2007-03-20 11:10:00,58.13,58.24,58.13,58.19,26200.0,51.373,51.4702,51.373,51.426,26200.0
2007-03-20 11:20:00,58.19,58.23,58.14,58.18,35500.0,51.426,51.4614,51.3818,51.4172,35500.0
2007-03-20 11:30:00,58.19,58.22,58.12,58.13,48400.0,51.426,51.4525,51.3642,51.373,48400.0
2007-03-20 11:40:00,58.13,58.13,58.06,58.06,27700.0,51.373,51.373,51.3111,51.3111,27700.0
2007-03-20 11:50:00,58.06,58.07,58.0,58.04,34000.0,51.3111,51.32,51.2581,51.2935,34000.0
2007-03-20 12:00:00,58.02,58.12,57.93,58.1,41400.0,51.2758,51.3642,51.1962,51.3465,41400.0
2007-03-20 12:10:00,58.11,58.23,58.05,58.22,18900.0,51.3553,51.4614,51.3023,51.4525,18900.0
2007-03-20 12:20:00,58.23,58.31,58.21,58.3,30800.0,51.4614,51.5321,51.4437,51.5232,30800.0
2007-03-20 12:30:00,58.3,58.36,58.26,58.33,43200.0,51.5232,51.5763,51.4879,51.5497,43200.0
2007-03-20 12:40:00,58.33,58.34,58.27,58.32,23400.0,51.5497,51.5586,51.4967,51.5409,23400.0
2007-03-20 12:50:00,58.33,58.34,58.28,58.33,42500.0,51.5497,51.5586,51.5056,51.5497,42500.0
2007-03-20 13:00:00,58.34,58.38,58.15,58.17,40300.0,51.5586,51.5939,51.3907,51.4083,40300.0
2007-03-20 13:10:00,58.15,58.15,57.95,58.01,34000.0,51.3907,51.3907,51.2139,51.2669,34000.0
2007-03-20 13:20:00,58.03,58.19,57.96,58.14,49400.0,51.2846,51.426,51.2228,51.3818,49400.0
2007-03-20 13:30:00,58.15,58.29,58.1,58.29,41100.0,51.3907,51.5144,51.3465,51.5144,41100.0
2007-03-20 13:40:00,58.29,58.35,58.27,58.29,41800.0,51.5144,51.5674,51.4967,51.5144,41800.0
2007-03-20 13:50:00,58.28,58.3,58.24,58.3,21100.0,51.5056,51.5232,51.4702,51.5232,21100.0
2007-03-20 14:00:00,58.29,58.3,58.22,58.3,33700.0,51.5144,51.5232,51.4525,51.5232,33700.0
2007-03-20 14:10:00,58.3,58.33,58.25,58.26,27100.0,51.5232,51.5497,51.479,51.4879,27100.0
2007-03-20 14:20:00,58.27,58.3,58.25,58.27,34600.0,51.4967,51.5232,51.479,51.4967,34600.0
2007-03-20 14:30:00,58.29,58.3,58.23,58.25,28000.0,51.5144,51.5232,51.4614,51.479,28000.0
2007-03-20 14:40:00,58.26,58.3,58.19,58.22,31500.0,51.4879,51.5232,51.426,51.4525,31500.0
2007-03-20 14:50:00,58.21,58.25,58.13,58.15,46500.0,51.4437,51.479,51.373,51.3907,46500.0
2007-03-20 15:00:00,58.15,58.15,58.04,58.09,69600.0,51.3907,51.3907,51.2935,51.3376,69600.0
2007-03-20 15:10:00,58.09,58.1,57.98,58.0,40700.0,51.3376,51.3465,51.2404,51.2581,40700.0
2007-03-20 15:20:00,58.0,58.0,57.93,57.95,63400.0,51.2581,51.2581,51.1962,51.2139,63400.0
2007-03-20 15:30:00,57.96,58.02,57.93,57.99,94900.0,51.2228,51.2758,51.1962,51.2493,94900.0
2007-03-20 15:40:00,57.99,58.03,57.98,57.99,82700.0,51.2493,51.2846,51.2404,51.2493,82700.0
2007-03-20 15:50:00,57.99,58.0,57.96,58.0,87100.0,51.2493,51.2581,51.2228,51.2581,87100.0
2007-03-21 09:30:00,57.9,57.99,57.69,57.83,83200.0,51.1697,51.2493,50.9841,51.1079,83200.0
2007-03-21 09:40:00,57.83,57.89,57.43,57.6,107200.0,51.1079,51.1609,50.7544,50.9046,107200.0
2007-03-21 09:50:00,57.6,57.6,57.31,57.35,110700.0,50.9046,50.9046,50.6483,50.6837,110700.0
2007-03-21 10:00:00,57.34,57.37,57.1,57.12,115000.0,50.6748,50.7013,50.4627,50.4804,115000.0
2007-03-21 10:10:00,57.14,57.27,57.12,57.16,55600.0,50.4981,50.613,50.4804,50.5157,55600.0
2007-03-21 10:20:00,57.16,57.16,57.07,57.12,59700.0,50.5157,50.5157,50.4362,50.4804,59700.0
2007-03-21 10:30:00,57.14,57.32,57.12,57.16,83700.0,50.4981,50.6572,50.4804,50.5157,83700.0
2007-03-21 10:40:00,57.17,57.22,56.87,57.07,121900.0,50.5246,50.5688,50.2595,50.4362,121900.0
2007-03-21 10:50:00,57.07,57.15,57.02,57.1,57600.0,50.4362,50.5069,50.392,50.4627,57600.0
2007-03-21 11:00:00,57.1,57.11,56.85,56.87,74900.0,50.4627,50.4716,50.2418,50.2595,74900.0
2007-03-21 11:10:00,56.87,56.99,56.86,56.93,39100.0,50.2595,50.3655,50.2506,50.3125,39100.0
2007-03-21 11:20:00,56.95,56.99,56.91,56.94,22300.0,50.3302,50.3655,50.2948,50.3213,22300.0
2007-03-21 11:30:00,56.93,57.09,56.93,57.05,58000.0,50.3125,50.4539,50.3125,50.4185,58000.0
2007-03-21 11:40:00,57.04,57.04,56.98,57.0,45700.0,50.4097,50.4097,50.3567,50.3743,45700.0
2007-03-21 11:50:00,56.99,57.01,56.98,57.0,45000.0,50.3655,50.3832,50.3567,50.3743,45000.0
2007-03-21 12:00:00,57.0,57.0,56.93,56.96,56800.0,50.3743,50.3743,50.3125,50.339,56800.0
2007-03-21 12:10:00,56.98,57.0,56.88,56.9,43600.0,50.3567,50.3743,50.2683,50.286,43600.0
2007-03-21 12:20:00,56.9,56.94,56.88,56.9,26600.0,50.286,50.3213,50.2683,50.286,26600.0
2007-03-21 12:30:00,56.91,56.96,56.88,56.89,30800.0,50.2948,50.339,50.2683,50.2771,30800.0
2007-03-21 12:40:00,56.9,57.0,56.88,56.94,51200.0,50.286,50.3743,50.2683,50.3213,51200.0
2007-03-21 12:50:00,56.94,57.0,56.91,56.95,46900.0,50.3213,50.3743,50.2948,50.3302,46900.0
2007-03-21 13:00:00,56.95,57.0,56.95,56.99,37100.0,50.3302,50.3743,50.3302,50.3655,37100.0
2007-03-21 13:10:00,57.0,57.0,56.97,56.98,27800.0,50.3743,50.3743,50.3478,50.3567,27800.0
2007-03-21 13:20:00,56.98,56.99,56.93,56.95,36300.0,50.3567,50.3655,50.3125,50.3302,36300.0
2007-03-21 13:30:00,56.94,56.97,56.93,56.95,26400.0,50.3213,50.3478,50.3125,50.3302,26400.0
2007-03-21 13:40:00,56.96,57.0,56.95,56.99,30000.0,50.339,50.3743,50.3302,50.3655,30000.0
2007-03-21 13:50:00,56.97,57.0,56.94,56.99,40000.0,50.3478,50.3743,50.3213,50.3655,40000.0
2007-03-21 14:00:00,56.99,57.08,56.97,56.97,62300.0,50.3655,50.445,50.3478,50.3478,62300.0
2007-03-21 14:10:00,56.98,57.21,56.87,57.03,82500.0,50.3567,50.5599,50.2595,50.4009,82500.0
2007-03-21 14:20:00,57.06,57.35,57.04,57.2,142900.0,50.4274,50.6837,50.4097,50.5511,142900.0
2007-03-21 14:30:00,57.21,57.32,57.2,57.29,90200.0,50.5599,50.6572,50.5511,50.6306,90200.0
2007-03-21 14:40:00,57.29,57.41,57.25,57.3,81300.0,50.6306,50.7367,50.5953,50.6395,81300.0
2007-03-21 14:50:00,57.31,57.46,57.3,57.45,84900.0,50.6483,50.7809,50.6395,50.772,84900.0
2007-03-21 15:00:00,57.45,57.58,57.35,57.45,62800.0,50.772,50.8869,50.6837,50.772,62800.0
2007-03-21 15:10:00,57.46,57.46,57.27,57.38,51400.0,50.7809,50.7809,50.613,50.7102,51400.0
2007-03-21 15:20:00,57.37,57.4,57.31,57.35,54300.0,50.7013,50.7279,50.6483,50.6837,54300.0
2007-03-21 15:30:00,57.35,57.52,57.29,57.47,142200.0,50.6837,50.8339,50.6306,50.7897,142200.0
2007-03-21 15:40:00,57.48,57.53,57.47,57.5,66400.0,50.7986,50.8427,50.7897,50.8162,66400.0
2007-03-21 15:50:00,57.5,57.64,57.43,57.57,82300.0,50.8162,50.94,50.7544,50.8781,82300.0
2007-03-22 09:30:00,57.7,57.7,57.49,57.65,85100.0,50.993,50.993,50.8074,50.9488,85100.0
2007-03-22 09:40:00,57.69,58.3,57.65,58.26,65600.0,50.9841,51.5232,50.9488,51.4879,65600.0
2007-03-22 09:50:00,58.26,58.6,58.25,58.34,66800.0,51.4879,51.7884,51.479,51.5586,66800.0
2007-03-22 10:00:00,58.32,58.34,58.12,58.2,51900.0,51.5409,51.5586,51.3642,51.4349,51900.0
2007-03-22 10:10:00,58.19,58.36,58.18,58.3,118800.0,51.426,51.5763,51.4172,51.5232,118800.0
2007-03-22 10:20:00,58.3,58.35,58.23,58.28,51200.0,51.5232,51.5674,51.4614,51.5056,51200.0
2007-03-22 10:30:00,58.28,58.3,58.13,58.15,65100.0,51.5056,51.5232,51.373,51.3907,65100.0
2007-03-22 10:40:00,58.15,58.23,58.12,58.17,62800.0,51.3907,51.4614,51.3642,51.4083,62800.0
2007-03-22 10:50:00,58.14,58.14,57.96,58.01,92700.0,51.3818,51.3818,51.2228,51.2669,92700.0
2007-03-22 11:00:00,58.0,58.11,58.0,58.11,58000.0,51.2581,51.3553,51.2581,51.3553,58000.0
2007-03-22 11:10:00,58.13,58.26,58.11,58.2,48300.0,51.373,51.4879,51.3553,51.4349,48300.0
2007-03-22 11:20:00,58.2,58.22,58.12,58.2,65900.0,51.4349,51.4525,51.3642,51.4349,65900.0
2007-03-22 11:30:00,58.18,58.22,58.16,58.17,28300.0,51.4172,51.4525,51.3995,51.4083,28300.0
2007-03-22 11:40:00,58.18,58.28,58.17,58.28,42500.0,51.4172,51.5056,51.4083,51.5056,42500.0
2007-03-22 11:50:00,58.28,58.3,58.25,58.3,39600.0,51.5056,51.5232,51.479,51.5232,39600.0
2007-03-22 12:00:00,58.3,58.45,58.28,58.45,30700.0,51.5232,51.6558,51.5056,51.6558,30700.0
2007-03-22 12:10:00,58.44,58.5,58.44,58.48,34900.0,51.647,51.7,51.647,51.6823,34900.0
2007-03-22 12:20:00,58.48,58.54,58.48,58.54,18700.0,51.6823,51.7353,51.6823,51.7353,18700.0
2007-03-22 12:30:00,58.54,58.69,58.53,58.67,26400.0,51.7353,51.8679,51.7265,51.8502,26400.0
2007-03-22 12:40:00,58.67,58.76,58.64,58.69,29600.0,51.8502,51.9298,51.8237,51.8679,29600.0
2007-03-22 12:50:00,58.69,58.75,58.65,58.66,24700.0,51.8679,51.9209,51.8326,51.8414,24700.0
2007-03-22 13:00:00,58.67,58.71,58.67,58.71,26300.0,51.8502,51.8856,51.8502,51.8856,26300.0
2007-03-22 13:10:00,58.69,58.77,58.67,58.73,27800.0,51.8679,51.9386,51.8502,51.9033,27800.0
2007-03-22 13:20:00,58.73,58.79,58.73,58.79,23300.0,51.9033,51.9563,51.9033,51.9563,23300.0
2007-03-22 13:30:00,58.8,58.94,58.76,58.89,53800.0,51.9651,52.0888,51.9298,52.0447,53800.0
2007-03-22 13:40:00,58.88,58.94,58.78,58.92,33500.0,52.0358,52.0888,51.9474,52.0712,33500.0
2007-03-22 13:50:00,58.92,59.03,58.92,59.01,33400.0,52.0712,52.1684,52.0712,52.1507,33400.0
2007-03-22 14:00:00,59.01,59.14,59.0,59.08,71400.0,52.1507,52.2656,52.1419,52.2126,71400.0
2007-03-22 14:10:00,59.09,59.14,59.0,59.12,54900.0,52.2214,52.2656,52.1419,52.2479,54900.0
2007-03-22 14:20:00,59.11,59.22,59.08,59.14,57600.0,52.2391,52.3363,52.2126,52.2656,57600.0
2007-03-22 14:30:00,59.15,59.44,59.15,59.39,115900.0,52.2744,52.5307,52.2744,52.4865,115900.0
2007-03-22 14:40:00,59.37,59.5,59.35,59.46,85000.0,52.4689,52.5837,52.4512,52.5484,85000.0
2007-03-22 14:50:00,59.46,59.7,59.4,59.68,134100.0,52.5484,52.7605,52.4954,52.7428,134100.0
2007-03-22 15:00:00,59.68,59.86,59.64,59.79,184500.0,52.7428,52.9019,52.7075,52.84,184500.0
2007-03-22 15:10:00,59.81,59.92,59.75,59.89,167300.0,52.8577,52.9549,52.8047,52.9284,167300.0
2007-03-22 15:20:00,59.89,59.99,59.8,59.98,145200.0,52.9284,53.0168,52.8489,53.008,145200.0
2007-03-22 15:30:00,59.99,60.04,59.84,59.86,169600.0,53.0168,53.061,52.8842,52.9019,169600.0
2007-03-22 15:40:00,59.86,59.92,59.82,59.9,114800.0,52.9019,52.9549,52.8666,52.9373,114800.0
2007-03-22 15:50:00,59.9,59.99,59.81,59.86,167700.0,52.9373,53.0168,52.8577,52.9019,167700.0
2007-03-23 09:30:00,59.88,60.86,59.6,59.98,83400.0,52.9196,53.7857,52.6721,53.008,83400.0
2007-03-23 09:40:00,59.95,60.45,59.95,60.4,130800.0,52.9814,53.4233,52.9814,53.3791,130800.0
2007-03-23 09:50:00,60.4,60.59,60.2,60.33,209700.0,53.3791,53.547,53.2024,53.3173,209700.0
2007-03-23 10:00:00,60.34,60.5,60.09,60.17,97800.0,53.3261,53.4675,53.1052,53.1759,97800.0
2007-03-23 10:10:00,60.15,60.34,60.15,60.2,47200.0,53.1582,53.3261,53.1582,53.2024,47200.0
2007-03-23 10:20:00,60.21,60.27,60.12,60.26,50100.0,53.2112,53.2642,53.1317,53.2554,50100.0
2007-03-23 10:30:00,60.25,60.33,60.12,60.3,80900.0,53.2466,53.3173,53.1317,53.2908,80900.0
2007-03-23 10:40:00,60.3,60.34,60.17,60.25,26900.0,53.2908,53.3261,53.1759,53.2466,26900.0
2007-03-23 10:50:00,60.23,60.43,60.2,60.42,41300.0,53.2289,53.4056,53.2024,53.3968,41300.0
2007-03-23 11:00:00,60.43,60.47,60.33,60.42,26800.0,53.4056,53.441,53.3173,53.3968,26800.0
2007-03-23 11:10:00,60.43,60.44,60.34,60.38,46200.0,53.4056,53.4145,53.3261,53.3615,46200.0
2007-03-23 11:20:00,60.38,60.69,60.38,60.65,96700.0,53.3615,53.6354,53.3615,53.6001,96700.0
2007-03-23 11:30:00,60.65,60.73,60.49,60.51,52200.0,53.6001,53.6708,53.4587,53.4763,52200.0
2007-03-23 11:40:00,60.5,60.5,60.32,60.38,119700.0,53.4675,53.4675,53.3084,53.3615,119700.0
2007-03-23 11:50:00,60.38,60.38,60.15,60.28,60000.0,53.3615,53.3615,53.1582,53.2731,60000.0
2007-03-23 12:00:00,60.28,60.36,60.27,60.34,23700.0,53.2731,53.3438,53.2642,53.3261,23700.0
2007-03-23 12:10:00,60.34,60.34,60.29,60.3,31100.0,53.3261,53.3261,53.2819,53.2908,31100.0
2007-03-23 12:20:00,60.3,60.32,60.24,60.28,40300.0,53.2908,53.3084,53.2377,53.2731,40300.0
2007-03-23 12:30:00,60.27,60.33,60.26,60.31,31800.0,53.2642,53.3173,53.2554,53.2996,31800.0
2007-03-23 12:40:00,60.31,60.33,60.27,60.31,30700.0,53.2996,53.3173,53.2642,53.2996,30700.0
2007-03-23 12:50:00,60.32,60.42,60.3,60.35,41200.0,53.3084,53.3968,53.2908,53.3349,41200.0
2007-03-23 13:00:00,60.35,60.4,60.31,60.39,23800.0,53.3349,53.3791,53.2996,53.3703,23800.0
2007-03-23 13:10:00,60.39,60.46,60.38,60.42,30000.0,53.3703,53.4322,53.3615,53.3968,30000.0
2007-03-23 13:20:00,60.43,60.47,60.42,60.45,15900.0,53.4056,53.441,53.3968,53.4233,15900.0
2007-03-23 13:30:00,60.44,60.49,60.42,60.48,23100.0,53.4145,53.4587,53.3968,53.4498,23100.0
2007-03-23 13:40:00,60.48,60.52,60.45,60.5,14600.0,53.4498,53.4852,53.4233,53.4675,14600.0
2007-03-23 13:50:00,60.51,60.61,60.51,60.56,20200.0,53.4763,53.5647,53.4763,53.5205,20200.0
2007-03-23 14:00:00,60.57,60.63,60.5,60.51,25300.0,53.5294,53.5824,53.4675,53.4763,25300.0
2007-03-23 14:10:00,60.51,60.58,60.5,60.53,22400.0,53.4763,53.5382,53.4675,53.494,22400.0
2007-03-23 14:20:00,60.53,60.59,60.5,60.52,19000.0,53.494,53.547,53.4675,53.4852,19000.0
2007-03-23 14:30:00,60.51,60.51,60.46,60.47,34900.0,53.4763,53.4763,53.4322,53.441,34900.0
2007-03-23 14:40:00,60.46,60.47,60.44,60.44,20700.0,53.4322,53.441,53.4145,53.4145,20700.0
2007-03-23 14:50:00,60.45,60.51,60.44,60.5,23100.0,53.4233,53.4763,53.4145,53.4675,23100.0
2007-03-23 15:00:00,60.5,60.52,60.5,60.5,21000.0,53.4675,53.4852,53.4675,53.4675,21000.0
2007-03-23 15:10:00,60.51,60.51,60.5,60.5,15100.0,53.4763,53.4763,53.4675,53.4675,15100.0
2007-03-23 15:20:00,60.5,60.58,60.49,60.57,25600.0,53.4675,53.5382,53.4587,53.5294,25600.0
2007-03-23 15:30:00,60.57,60.58,60.54,60.54,36400.0,53.5294,53.5382,53.5029,53.5029,36400.0
2007-03-23 15:40:00,60.54,60.59,60.52,60.55,43300.0,53.5029,53.547,53.4852,53.5117,43300.0
2007-03-23 15:50:00,60.56,60.58,60.39,60.45,69300.0,53.5205,53.5382,53.3703,53.4233,69300.0
2007-03-26 09:30:00,60.49,60.75,60.29,60.72,45600.0,53.4587,53.6884,53.2819,53.6619,45600.0
2007-03-26 09:40:00,60.76,61.22,60.5,61.15,99600.0,53.6973,54.1038,53.4675,54.042,99600.0
2007-03-26 09:50:00,61.14,61.29,61.0,61.11,96000.0,54.0331,54.1657,53.9094,54.0066,96000.0
2007-03-26 10:00:00,61.11,61.11,60.73,60.76,141500.0,54.0066,54.0066,53.6708,53.6973,141500.0
2007-03-26 10:10:00,60.75,60.88,60.75,60.76,71800.0,53.6884,53.8033,53.6884,53.6973,71800.0
2007-03-26 10:20:00,60.76,60.8,60.59,60.6,83300.0,53.6973,53.7326,53.547,53.5559,83300.0
2007-03-26 10:30:00,60.6,60.65,60.5,60.59,65500.0,53.5559,53.6001,53.4675,53.547,65500.0
2007-03-26 10:40:00,60.59,60.67,60.51,60.62,80100.0,53.547,53.6177,53.4763,53.5736,80100.0
2007-03-26 10:50:00,60.61,60.64,60.58,60.6,36100.0,53.5647,53.5912,53.5382,53.5559,36100.0
2007-03-26 11:00:00,60.58,60.61,60.47,60.48,49500.0,53.5382,53.5647,53.441,53.4498,49500.0
2007-03-26 11:10:00,60.49,60.58,60.47,60.57,43200.0,53.4587,53.5382,53.441,53.5294,43200.0
2007-03-26 11:20:00,60.57,60.61,60.56,60.58,37000.0,53.5294,53.5647,53.5205,53.5382,37000.0
2007-03-26 11:30:00,60.58,60.61,60.55,60.6,59800.0,53.5382,53.5647,53.5117,53.5559,59800.0
2007-03-26 11:40:00,60.61,60.62,60.45,60.49,61300.0,53.5647,53.5736,53.4233,53.4587,61300.0
2007-03-26 11:50:00,60.49,60.67,60.47,60.61,27800.0,53.4587,53.6177,53.441,53.5647,27800.0
2007-03-26 12:00:00,60.63,60.64,60.58,60.58,8600.0,53.5824,53.5912,53.5382,53.5382,8600.0
2007-03-26 12:10:00,60.58,60.73,60.56,60.64,45000.0,53.5382,53.6708,53.5205,53.5912,45000.0
2007-03-26 12:20:00,60.65,60.74,60.64,60.68,17600.0,53.6001,53.6796,53.5912,53.6266,17600.0
2007-03-26 12:30:00,60.68,60.72,60.57,60.63,19700.0,53.6266,53.6619,53.5294,53.5824,19700.0
2007-03-26 12:40:00,60.63,60.66,60.58,60.64,21700.0,53.5824,53.6089,53.5382,53.5912,21700.0
2007-03-26 12:50:00,60.65,60.68,60.59,60.61,12600.0,53.6001,53.6266,53.547,53.5647,12600.0
2007-03-26 13:00:00,60.62,60.66,60.61,60.62,14200.0,53.5736,53.6089,53.5647,53.5736,14200.0
2007-03-26 13:10:00,60.64,60.65,60.58,60.6,17200.0,53.5912,53.6001,53.5382,53.5559,17200.0
2007-03-26 13:20:00,60.6,60.65,60.58,60.63,18200.0,53.5559,53.6001,53.5382,53.5824,18200.0
2007-03-26 13:30:00,60.61,60.71,60.61,60.65,15800.0,53.5647,53.6531,53.5647,53.6001,15800.0
2007-03-26 13:40:00,60.67,60.67,60.62,60.62,8800.0,53.6177,53.6177,53.5736,53.5736,8800.0
2007-03-26 13:50:00,60.64,60.73,60.6,60.66,18400.0,53.5912,53.6708,53.5559,53.6089,18400.0
2007-03-26 14:00:00,60.66,60.76,60.66,60.69,36200.0,53.6089,53.6973,53.6089,53.6354,36200.0
2007-03-26 14:10:00,60.7,60.74,60.67,60.74,15300.0,53.6443,53.6796,53.6177,53.6796,15300.0
2007-03-26 14:20:00,60.73,60.74,60.67,60.72,19100.0,53.6708,53.6796,53.6177,53.6619,19100.0
2007-03-26 14:30:00,60.73,60.74,60.65,60.65,10700.0,53.6708,53.6796,53.6001,53.6001,10700.0
2007-03-26 14:40:00,60.65,60.72,60.6,60.64,28100.0,53.6001,53.6619,53.5559,53.5912,28100.0
2007-03-26 14:50:00,60.64,60.72,60.64,60.72,17600.0,53.5912,53.6619,53.5912,53.6619,17600.0
2007-03-26 15:00:00,60.72,60.75,60.7,60.7,25000.0,53.6619,53.6884,53.6443,53.6443,25000.0
2007-03-26 15:10:00,60.71,60.72,60.66,60.69,19900.0,53.6531,53.6619,53.6089,53.6354,19900.0
2007-03-26 15:20:00,60.7,60.73,60.65,60.71,40800.0,53.6443,53.6708,53.6001,53.6531,40800.0
2007-03-26 15:30:00,60.71,60.83,60.63,60.83,95900.0,53.6531,53.7592,53.5824,53.7592,95900.0
2007-03-26 15:40:00,60.83,60.84,60.71,60.72,71100.0,53.7592,53.768,53.6531,53.6619,71100.0
2007-03-26 15:50:00,60.73,60.8,60.69,60.74,117900.0,53.6708,53.7326,53.6354,53.6796,117900.0
2007-03-27 09:30:00,60.64,60.65,59.54,59.65,97000.0,53.5912,53.6001,52.6191,52.7163,97000.0
2007-03-27 09:40:00,59.66,59.82,59.3,59.46,140500.0,52.7252,52.8666,52.407,52.5484,140500.0
2007-03-27 09:50:00,59.44,59.51,59.01,59.39,139500.0,52.5307,52.5926,52.1507,52.4865,139500.0
2007-03-27 10:00:00,59.35,59.49,59.26,59.33,71700.0,52.4512,52.5749,52.3716,52.4335,71700.0
2007-03-27 10:10:00,59.34,59.35,58.96,58.96,85800.0,52.4423,52.4512,52.1065,52.1065,85800.0
2007-03-27 10:20:00,58.97,58.98,58.76,58.82,86100.0,52.1154,52.1242,51.9298,51.9828,86100.0
2007-03-27 10:30:00,58.84,59.01,58.8,58.96,84700.0,52.0005,52.1507,51.9651,52.1065,84700.0
2007-03-27 10:40:00,58.98,59.29,58.96,59.28,51700.0,52.1242,52.3982,52.1065,52.3893,51700.0
2007-03-27 10:50:00,59.27,59.38,59.2,59.3,81200.0,52.3805,52.4777,52.3186,52.407,81200.0
2007-03-27 11:00:00,59.3,59.32,59.22,59.24,22000.0,52.407,52.4247,52.3363,52.354,22000.0
2007-03-27 11:10:00,59.23,59.23,59.02,59.14,31900.0,52.3451,52.3451,52.1595,52.2656,31900.0
2007-03-27 11:20:00,59.12,59.14,59.01,59.02,27900.0,52.2479,52.2656,52.1507,52.1595,27900.0
2007-03-27 11:30:00,59.02,59.11,58.93,59.0,22600.0,52.1595,52.2391,52.08,52.1419,22600.0
2007-03-27 11:40:00,58.98,59.1,58.97,59.0,23700.0,52.1242,52.2302,52.1154,52.1419,23700.0
2007-03-27 11:50:00,59.02,59.11,59.0,59.07,23800.0,52.1595,52.2391,52.1419,52.2037,23800.0
2007-03-27 12:00:00,59.08,59.08,58.95,58.96,47500.0,52.2126,52.2126,52.0977,52.1065,47500.0
2007-03-27 12:10:00,58.96,59.06,58.96,59.05,30600.0,52.1065,52.1949,52.1065,52.1861,30600.0
2007-03-27 12:20:00,59.05,59.14,59.05,59.14,24500.0,52.1861,52.2656,52.1861,52.2656,24500.0
2007-03-27 12:30:00,59.14,59.34,59.13,59.33,24000.0,52.2656,52.4423,52.2568,52.4335,24000.0
2007-03-27 12:40:00,59.33,59.45,59.31,59.44,24600.0,52.4335,52.5396,52.4158,52.5307,24600.0
2007-03-27 12:50:00,59.42,59.42,59.22,59.26,26500.0,52.513,52.513,52.3363,52.3716,26500.0
2007-03-27 13:00:00,59.25,59.39,59.25,59.39,19400.0,52.3628,52.4865,52.3628,52.4865,19400.0
2007-03-27 13:10:00,59.4,59.41,59.28,59.29,34300.0,52.4954,52.5042,52.3893,52.3982,34300.0
2007-03-27 13:20:00,59.29,59.33,59.26,59.28,18100.0,52.3982,52.4335,52.3716,52.3893,18100.0
2007-03-27 13:30:00,59.29,59.33,59.13,59.32,19700.0,52.3982,52.4335,52.2568,52.4247,19700.0
2007-03-27 13:40:00,59.33,59.38,59.33,59.36,41000.0,52.4335,52.4777,52.4335,52.46,41000.0
2007-03-27 13:50:00,59.35,59.35,59.24,59.26,16800.0,52.4512,52.4512,52.354,52.3716,16800.0
2007-03-27 14:00:00,59.28,59.31,59.1,59.14,88800.0,52.3893,52.4158,52.2302,52.2656,88800.0
2007-03-27 14:10:00,59.11,59.16,59.11,59.16,62300.0,52.2391,52.2833,52.2391,52.2833,62300.0
2007-03-27 14:20:00,59.16,59.18,59.1,59.11,39800.0,52.2833,52.3009,52.2302,52.2391,39800.0
2007-03-27 14:30:00,59.11,59.12,59.04,59.1,35100.0,52.2391,52.2479,52.1772,52.2302,35100.0
2007-03-27 14:40:00,59.1,59.13,59.07,59.1,24100.0,52.2302,52.2568,52.2037,52.2302,24100.0
2007-03-27 14:50:00,59.1,59.15,59.09,59.13,41200.0,52.2302,52.2744,52.2214,52.2568,41200.0
2007-03-27 15:00:00,59.1,59.27,59.08,59.27,32400.0,52.2302,52.3805,52.2126,52.3805,32400.0
2007-03-27 15:10:00,59.24,59.33,59.22,59.24,16500.0,52.354,52.4335,52.3363,52.354,16500.0
2007-03-27 15:20:00,59.23,59.51,59.21,59.51,47400.0,52.3451,52.5926,52.3275,52.5926,47400.0
2007-03-27 15:30:00,59.51,59.71,59.5,59.65,113100.0,52.5926,52.7693,52.5837,52.7163,113100.0
2007-03-27 15:40:00,59.68,59.68,59.53,59.53,58700.0,52.7428,52.7428,52.6103,52.6103,58700.0
2007-03-27 15:50:00,59.53,59.54,59.38,59.49,82300.0,52.6103,52.6191,52.4777,52.5749,82300.0
2007-03-28 09:30:00,59.45,59.45,59.15,59.2,24600.0,52.5396,52.5396,52.2744,52.3186,24600.0
2007-03-28 09:40:00,59.17,59.29,58.92,59.2,72200.0,52.2921,52.3982,52.0712,52.3186,72200.0
2007-03-28 09:50:00,59.15,59.15,58.94,58.94,10000.0,52.2744,52.2744,52.0888,52.0888,10000.0
2007-03-28 10:00:00,58.95,59.0,58.94,58.97,22800.0,52.0977,52.1419,52.0888,52.1154,22800.0
2007-03-28 10:10:00,58.97,58.97,58.75,58.76,44300.0,52.1154,52.1154,51.9209,51.9298,44300.0
2007-03-28 10:20:00,58.76,58.76,58.65,58.68,46000.0,51.9298,51.9298,51.8326,51.8591,46000.0
2007-03-28 10:30:00,58.67,58.67,58.31,58.59,48300.0,51.8502,51.8502,51.5321,51.7795,48300.0
2007-03-28 10:40:00,58.58,58.75,58.56,58.71,17800.0,51.7707,51.9209,51.753,51.8856,17800.0
2007-03-28 10:50:00,58.72,58.75,58.6,58.75,23700.0,51.8944,51.9209,51.7884,51.9209,23700.0
2007-03-28 11:00:00,58.75,58.79,58.7,58.77,15200.0,51.9209,51.9563,51.8767,51.9386,15200.0
2007-03-28 11:10:00,58.75,58.8,58.7,58.73,13900.0,51.9209,51.9651,51.8767,51.9033,13900.0
2007-03-28 11:20:00,58.72,58.75,58.6,58.63,13800.0,51.8944,51.9209,51.7884,51.8149,13800.0
2007-03-28 11:30:00,58.63,58.67,58.58,58.67,13500.0,51.8149,51.8502,51.7707,51.8502,13500.0
2007-03-28 11:40:00,58.68,58.7,58.61,58.64,4000.0,51.8591,51.8767,51.7972,51.8237,4000.0
2007-03-28 11:50:00,58.61,58.65,58.58,58.65,8500.0,51.7972,51.8326,51.7707,51.8326,8500.0
2007-03-28 12:00:00,58.66,58.82,58.65,58.76,16300.0,51.8414,51.9828,51.8326,51.9298,16300.0
2007-03-28 12:10:00,58.75,58.93,58.75,58.93,23200.0,51.9209,52.08,51.9209,52.08,23200.0
2007-03-28 12:20:00,58.94,59.0,58.87,58.87,12400.0,52.0888,52.1419,52.027,52.027,12400.0
2007-03-28 12:30:00,58.86,58.86,58.75,58.78,13600.0,52.0181,52.0181,51.9209,51.9474,13600.0
2007-03-28 12:40:00,58.8,58.81,58.77,58.79,16200.0,51.9651,51.974,51.9386,51.9563,16200.0
2007-03-28 12:50:00,58.8,58.8,58.74,58.75,17000.0,51.9651,51.9651,51.9121,51.9209,17000.0
2007-03-28 13:00:00,58.75,58.75,58.72,58.73,9000.0,51.9209,51.9209,51.8944,51.9033,9000.0
2007-03-28 13:10:00,58.72,58.75,58.69,58.75,5300.0,51.8944,51.9209,51.8679,51.9209,5300.0
2007-03-28 13:20:00,58.75,58.75,58.7,58.73,6900.0,51.9209,51.9209,51.8767,51.9033,6900.0
2007-03-28 13:30:00,58.73,58.75,58.7,58.75,8500.0,51.9033,51.9209,51.8767,51.9209,8500.0
2007-03-28 13:40:00,58.73,58.84,58.73,58.79,6200.0,51.9033,52.0005,51.9033,51.9563,6200.0
2007-03-28 13:50:00,58.78,58.78,58.69,58.7,6200.0,51.9474,51.9474,51.8679,51.8767,6200.0
2007-03-28 14:00:00,58.72,58.79,58.67,58.67,12500.0,51.8944,51.9563,51.8502,51.8502,12500.0
2007-03-28 14:10:00,58.65,58.72,58.59,58.7,113500.0,51.8326,51.8944,51.7795,51.8767,113500.0
2007-03-28 14:20:00,58.69,58.7,58.66,58.68,11800.0,51.8679,51.8767,51.8414,51.8591,11800.0
2007-03-28 14:30:00,58.68,58.7,58.66,58.7,7700.0,51.8591,51.8767,51.8414,51.8767,7700.0
2007-03-28 14:40:00,58.7,58.78,58.67,58.67,25100.0,51.8767,51.9474,51.8502,51.8502,25100.0
2007-03-28 14:50:00,58.66,58.7,58.62,58.67,12200.0,51.8414,51.8767,51.806,51.8502,12200.0
2007-03-28 15:00:00,58.68,58.75,58.66,58.66,14200.0,51.8591,51.9209,51.8414,51.8414,14200.0
2007-03-28 15:10:00,58.66,58.69,58.59,58.61,21000.0,51.8414,51.8679,51.7795,51.7972,21000.0
2007-03-28 15:20:00,58.6,58.65,58.58,58.65,64700.0,51.7884,51.8326,51.7707,51.8326,64700.0
2007-03-28 15:30:00,58.65,58.71,58.63,58.66,20700.0,51.8326,51.8856,51.8149,51.8414,20700.0
2007-03-28 15:40:00,58.66,58.7,58.57,58.66,18400.0,51.8414,51.8767,51.7619,51.8414,18400.0
2007-03-28 15:50:00,58.66,58.69,58.55,58.61,51300.0,51.8414,51.8679,51.7442,51.7972,51300.0
2007-03-29 09:30:00,59.02,59.02,58.19,58.2,51300.0,52.1595,52.1595,51.426,51.4349,51300.0
2007-03-29 09:40:00,58.15,58.16,57.75,57.94,84500.0,51.3907,51.3995,51.0372,51.2051,84500.0
2007-03-29 09:50:00,57.94,58.03,57.67,57.72,75300.0,51.2051,51.2846,50.9665,51.0107,75300.0
2007-03-29 10:00:00,57.72,57.72,57.54,57.54,75600.0,51.0107,51.0107,50.8516,50.8516,75600.0
2007-03-29 10:10:00,57.54,57.79,57.44,57.76,80800.0,50.8516,51.0725,50.7632,51.046,80800.0
2007-03-29 10:20:00,57.81,57.87,57.72,57.77,27000.0,51.0902,51.1432,51.0107,51.0548,27000.0
2007-03-29 10:30:00,57.79,57.94,57.79,57.93,20600.0,51.0725,51.2051,51.0725,51.1962,20600.0
2007-03-29 10:40:00,57.93,57.96,57.86,57.93,14400.0,51.1962,51.2228,51.1344,51.1962,14400.0
2007-03-29 10:50:00,57.94,57.95,57.42,57.53,109900.0,51.2051,51.2139,50.7455,50.8427,109900.0
2007-03-29 11:00:00,57.56,57.64,57.54,57.62,22100.0,50.8693,50.94,50.8516,50.9223,22100.0
2007-03-29 11:10:00,57.59,57.62,57.55,57.62,48700.0,50.8958,50.9223,50.8604,50.9223,48700.0
2007-03-29 11:20:00,57.62,57.7,57.59,57.6,22000.0,50.9223,50.993,50.8958,50.9046,22000.0
2007-03-29 11:30:00,57.58,57.6,57.44,57.44,25600.0,50.8869,50.9046,50.7632,50.7632,25600.0
2007-03-29 11:40:00,57.42,57.43,57.11,57.11,76100.0,50.7455,50.7544,50.4716,50.4716,76100.0
2007-03-29 11:50:00,57.11,57.27,57.1,57.15,57600.0,50.4716,50.613,50.4627,50.5069,57600.0
2007-03-29 12:00:00,57.13,57.36,57.12,57.35,33600.0,50.4892,50.6925,50.4804,50.6837,33600.0
2007-03-29 12:10:00,57.34,57.37,57.31,57.37,36100.0,50.6748,50.7013,50.6483,50.7013,36100.0
2007-03-29 12:20:00,57.37,57.4,57.32,57.32,33000.0,50.7013,50.7279,50.6572,50.6572,33000.0
2007-03-29 12:30:00,57.33,57.39,57.32,57.38,23900.0,50.666,50.719,50.6572,50.7102,23900.0
2007-03-29 12:40:00,57.38,57.4,57.34,57.38,20000.0,50.7102,50.7279,50.6748,50.7102,20000.0
2007-03-29 12:50:00,57.37,57.39,57.2,57.2,32200.0,50.7013,50.719,50.5511,50.5511,32200.0
2007-03-29 13:00:00,57.2,57.29,57.15,57.27,23800.0,50.5511,50.6306,50.5069,50.613,23800.0
2007-03-29 13:10:00,57.26,57.3,57.19,57.23,22000.0,50.6041,50.6395,50.5423,50.5776,22000.0
2007-03-29 13:20:00,57.24,57.25,57.11,57.17,19700.0,50.5864,50.5953,50.4716,50.5246,19700.0
2007-03-29 13:30:00,57.17,57.29,57.09,57.29,22900.0,50.5246,50.6306,50.4539,50.6306,22900.0
2007-03-29 13:40:00,57.29,57.4,57.26,57.36,28600.0,50.6306,50.7279,50.6041,50.6925,28600.0
2007-03-29 13:50:00,57.36,57.37,57.27,57.32,18100.0,50.6925,50.7013,50.613,50.6572,18100.0
2007-03-29 14:00:00,57.32,57.39,57.3,57.32,38300.0,50.6572,50.719,50.6395,50.6572,38300.0
2007-03-29 14:10:00,57.32,57.35,57.3,57.35,17500.0,50.6572,50.6837,50.6395,50.6837,17500.0
2007-03-29 14:20:00,57.36,57.38,57.32,57.38,15700.0,50.6925,50.7102,50.6572,50.7102,15700.0
2007-03-29 14:30:00,57.37,57.39,57.31,57.39,23200.0,50.7013,50.719,50.6483,50.719,23200.0
2007-03-29 14:40:00,57.39,57.4,57.35,57.38,27700.0,50.719,50.7279,50.6837,50.7102,27700.0
2007-03-29 14:50:00,57.38,57.4,57.32,57.34,32300.0,50.7102,50.7279,50.6572,50.6748,32300.0
2007-03-29 15:00:00,57.34,57.36,57.32,57.32,28000.0,50.6748,50.6925,50.6572,50.6572,28000.0
2007-03-29 15:10:00,57.32,57.35,57.31,57.31,45500.0,50.6572,50.6837,50.6483,50.6483,45500.0
2007-03-29 15:20:00,57.32,57.38,57.31,57.36,27300.0,50.6572,50.7102,50.6483,50.6925,27300.0
2007-03-29 15:30:00,57.36,57.38,57.33,57.38,42800.0,50.6925,50.7102,50.666,50.7102,42800.0
2007-03-29 15:40:00,57.38,57.45,57.34,57.45,70800.0,50.7102,50.772,50.6748,50.772,70800.0
2007-03-29 15:50:00,57.44,57.47,57.26,57.26,117000.0,50.7632,50.7897,50.6041,50.6041,117000.0
2007-03-30 09:30:00,57.43,57.55,57.28,57.28,67400.0,50.7544,50.8604,50.6218,50.6218,67400.0
2007-03-30 09:40:00,57.28,57.83,57.18,57.64,93200.0,50.6218,51.1079,50.5334,50.94,93200.0
2007-03-30 09:50:00,57.69,57.72,57.6,57.69,58200.0,50.9841,51.0107,50.9046,50.9841,58200.0
2007-03-30 10:00:00,57.68,57.71,57.6,57.68,46800.0,50.9753,51.0018,50.9046,50.9753,46800.0
2007-03-30 10:10:00,57.67,57.9,57.65,57.83,69000.0,50.9665,51.1697,50.9488,51.1079,69000.0
2007-03-30 10:20:00,57.83,57.94,57.82,57.94,27600.0,51.1079,51.2051,51.099,51.2051,27600.0
2007-03-30 10:30:00,57.94,57.97,57.88,57.97,34100.0,51.2051,51.2316,51.1521,51.2316,34100.0
2007-03-30 10:40:00,57.97,58.2,57.96,58.2,76900.0,51.2316,51.4349,51.2228,51.4349,76900.0
2007-03-30 10:50:00,58.2,58.23,57.96,58.05,68800.0,51.4349,51.4614,51.2228,51.3023,68800.0
2007-03-30 11:00:00,58.03,58.11,58.0,58.09,45900.0,51.2846,51.3553,51.2581,51.3376,45900.0
2007-03-30 11:10:00,58.09,58.09,58.02,58.04,61200.0,51.3376,51.3376,51.2758,51.2935,61200.0
2007-03-30 11:20:00,58.04,58.04,57.74,57.74,62100.0,51.2935,51.2935,51.0283,51.0283,62100.0
2007-03-30 11:30:00,57.71,57.87,57.64,57.87,95200.0,51.0018,51.1432,50.94,51.1432,95200.0
2007-03-30 11:40:00,57.87,57.87,57.6,57.67,120000.0,51.1432,51.1432,50.9046,50.9665,120000.0
2007-03-30 11:50:00,57.65,57.66,57.53,57.53,78800.0,50.9488,50.9576,50.8427,50.8427,78800.0
2007-03-30 12:00:00,57.54,57.63,57.44,57.62,83900.0,50.8516,50.9311,50.7632,50.9223,83900.0
2007-03-30 12:10:00,57.61,57.64,57.57,57.64,53600.0,50.9134,50.94,50.8781,50.94,53600.0
2007-03-30 12:20:00,57.63,57.64,57.48,57.51,51300.0,50.9311,50.94,50.7986,50.8251,51300.0
2007-03-30 12:30:00,57.51,57.62,57.5,57.58,38800.0,50.8251,50.9223,50.8162,50.8869,38800.0
2007-03-30 12:40:00,57.57,57.67,57.55,57.65,44400.0,50.8781,50.9665,50.8604,50.9488,44400.0
2007-03-30 12:50:00,57.64,57.64,57.6,57.62,20200.0,50.94,50.94,50.9046,50.9223,20200.0
2007-03-30 13:00:00,57.62,57.67,57.6,57.64,30900.0,50.9223,50.9665,50.9046,50.94,30900.0
2007-03-30 13:10:00,57.63,57.68,57.6,57.67,13500.0,50.9311,50.9753,50.9046,50.9665,13500.0
2007-03-30 13:20:00,57.67,57.72,57.61,57.66,21500.0,50.9665,51.0107,50.9134,50.9576,21500.0
2007-03-30 13:30:00,57.67,57.81,57.65,57.81,19000.0,50.9665,51.0902,50.9488,51.0902,19000.0
2007-03-30 13:40:00,57.8,57.82,57.75,57.77,41600.0,51.0814,51.099,51.0372,51.0548,41600.0
2007-03-30 13:50:00,57.76,57.89,57.73,57.75,22700.0,51.046,51.1609,51.0195,51.0372,22700.0
2007-03-30 14:00:00,57.76,57.85,57.73,57.85,17500.0,51.046,51.1255,51.0195,51.1255,17500.0
2007-03-30 14:10:00,57.85,57.85,57.74,57.76,8500.0,51.1255,51.1255,51.0283,51.046,8500.0
2007-03-30 14:20:00,57.76,57.9,57.76,57.88,34800.0,51.046,51.1697,51.046,51.1521,34800.0
2007-03-30 14:30:00,57.89,57.93,57.86,57.92,60300.0,51.1609,51.1962,51.1344,51.1874,60300.0
2007-03-30 14:40:00,57.92,57.93,57.8,57.9,47900.0,51.1874,51.1962,51.0814,51.1697,47900.0
2007-03-30 14:50:00,57.89,57.9,57.81,57.86,34300.0,51.1609,51.1697,51.0902,51.1344,34300.0
2007-03-30 15:00:00,57.86,57.92,57.86,57.92,28700.0,51.1344,51.1874,51.1344,51.1874,28700.0
2007-03-30 15:10:00,57.91,57.92,57.79,57.84,35700.0,51.1786,51.1874,51.0725,51.1167,35700.0
2007-03-30 15:20:00,57.84,57.87,57.8,57.81,34300.0,51.1167,51.1432,51.0814,51.0902,34300.0
2007-03-30 15:30:00,57.8,57.88,57.74,57.86,45900.0,51.0814,51.1521,51.0283,51.1344,45900.0
2007-03-30 15:40:00,57.87,58.04,57.87,58.01,77800.0,51.1432,51.2935,51.1432,51.2669,77800.0
2007-03-30 15:50:00,58.0,58.01,57.89,57.96,70500.0,51.2581,51.2669,51.1609,51.2228,70500.0
2007-04-02 09:30:00,58.13,58.35,57.99,58.31,43900.0,51.373,51.5674,51.2493,51.5321,43900.0
2007-04-02 09:40:00,58.33,58.85,58.27,58.68,137300.0,51.5497,52.0093,51.4967,51.8591,137300.0
2007-04-02 09:50:00,58.68,58.76,58.58,58.59,49900.0,51.8591,51.9298,51.7707,51.7795,49900.0
2007-04-02 10:00:00,58.58,58.58,58.38,58.49,54700.0,51.7707,51.7707,51.5939,51.6912,54700.0
2007-04-02 10:10:00,58.49,58.58,58.46,58.53,37600.0,51.6912,51.7707,51.6646,51.7265,37600.0
2007-04-02 10:20:00,58.51,58.51,58.39,58.39,16200.0,51.7088,51.7088,51.6028,51.6028,16200.0
2007-04-02 10:30:00,58.38,58.54,58.38,58.45,87800.0,51.5939,51.7353,51.5939,51.6558,87800.0
2007-04-02 10:40:00,58.47,58.54,58.42,58.45,40700.0,51.6735,51.7353,51.6293,51.6558,40700.0
2007-04-02 10:50:00,58.45,58.89,58.41,58.82,70500.0,51.6558,52.0447,51.6204,51.9828,70500.0
2007-04-02 11:00:00,58.82,59.06,58.77,59.04,61900.0,51.9828,52.1949,51.9386,52.1772,61900.0
2007-04-02 11:10:00,59.05,59.35,59.03,59.31,73100.0,52.1861,52.4512,52.1684,52.4158,73100.0
2007-04-02 11:20:00,59.28,59.45,59.28,59.29,71000.0,52.3893,52.5396,52.3893,52.3982,71000.0
2007-04-02 11:30:00,59.29,59.34,59.15,59.31,57300.0,52.3982,52.4423,52.2744,52.4158,57300.0
2007-04-02 11:40:00,59.31,59.32,59.21,59.22,23700.0,52.4158,52.4247,52.3275,52.3363,23700.0
2007-04-02 11:50:00,59.22,59.22,59.04,59.04,16100.0,52.3363,52.3363,52.1772,52.1772,16100.0
2007-04-02 12:00:00,59.03,59.03,58.93,58.95,22300.0,52.1684,52.1684,52.08,52.0977,22300.0
2007-04-02 12:10:00,58.93,58.95,58.84,58.86,33700.0,52.08,52.0977,52.0005,52.0181,33700.0
2007-04-02 12:20:00,58.85,58.87,58.85,58.87,22500.0,52.0093,52.027,52.0093,52.027,22500.0
2007-04-02 12:30:00,58.87,58.87,58.81,58.86,37600.0,52.027,52.027,51.974,52.0181,37600.0
2007-04-02 12:40:00,58.86,58.92,58.85,58.9,26100.0,52.0181,52.0712,52.0093,52.0535,26100.0
2007-04-02 12:50:00,58.9,59.0,58.88,58.96,23500.0,52.0535,52.1419,52.0358,52.1065,23500.0
2007-04-02 13:00:00,58.97,59.05,58.96,59.05,36700.0,52.1154,52.1861,52.1065,52.1861,36700.0
2007-04-02 13:10:00,59.09,59.09,58.92,59.0,43200.0,52.2214,52.2214,52.0712,52.1419,43200.0
2007-04-02 13:20:00,59.01,59.05,58.92,58.96,33900.0,52.1507,52.1861,52.0712,52.1065,33900.0
2007-04-02 13:30:00,58.96,58.96,58.73,58.73,28000.0,52.1065,52.1065,51.9033,51.9033,28000.0
2007-04-02 13:40:00,58.75,58.75,58.67,58.68,29100.0,51.9209,51.9209,51.8502,51.8591,29100.0
2007-04-02 13:50:00,58.68,58.7,58.62,58.64,46500.0,51.8591,51.8767,51.806,51.8237,46500.0
2007-04-02 14:00:00,58.64,58.66,58.56,58.63,41400.0,51.8237,51.8414,51.753,51.8149,41400.0
2007-04-02 14:10:00,58.64,58.8,58.62,58.8,31400.0,51.8237,51.9651,51.806,51.9651,31400.0
2007-04-02 14:20:00,58.82,59.03,58.82,58.98,33000.0,51.9828,52.1684,51.9828,52.1242,33000.0
2007-04-02 14:30:00,58.98,59.0,58.95,58.99,66400.0,52.1242,52.1419,52.0977,52.133,66400.0
2007-04-02 14:40:00,59.0,59.1,58.99,59.09,50400.0,52.1419,52.2302,52.133,52.2214,50400.0
2007-04-02 14:50:00,59.08,59.1,59.06,59.1,58400.0,52.2126,52.2302,52.1949,52.2302,58400.0
2007-04-02 15:00:00,59.1,59.1,58.94,59.01,34200.0,52.2302,52.2302,52.0888,52.1507,34200.0
2007-04-02 15:10:00,59.01,59.12,59.01,59.09,14000.0,52.1507,52.2479,52.1507,52.2214,14000.0
2007-04-02 15:20:00,59.09,59.1,59.0,59.02,23600.0,52.2214,52.2302,52.1419,52.1595,23600.0
2007-04-02 15:30:00,59.05,59.05,58.94,58.96,26800.0,52.1861,52.1861,52.0888,52.1065,26800.0
2007-04-02 15:40:00,58.96,59.02,58.95,59.01,35200.0,52.1065,52.1595,52.0977,52.1507,35200.0
2007-04-02 15:50:00,59.01,59.06,59.0,59.06,42100.0,52.1507,52.1949,52.1419,52.1949,42100.0
2007-04-03 09:30:00,61.0,61.5,61.0,61.16,186600.0,53.9094,54.3513,53.9094,54.0508,186600.0
2007-04-03 09:40:00,61.15,61.5,61.05,61.27,313900.0,54.042,54.3513,53.9536,54.148,313900.0
2007-04-03 09:50:00,61.28,61.36,60.98,61.07,171900.0,54.1568,54.2275,53.8917,53.9713,171900.0
2007-04-03 10:00:00,61.07,61.08,60.65,60.97,127200.0,53.9713,53.9801,53.6001,53.8829,127200.0
2007-04-03 10:10:00,60.97,61.06,60.74,61.05,110100.0,53.8829,53.9624,53.6796,53.9536,110100.0
2007-04-03 10:20:00,61.06,61.06,60.87,60.88,27700.0,53.9624,53.9624,53.7945,53.8033,27700.0
2007-04-03 10:30:00,60.89,60.91,60.75,60.85,37400.0,53.8122,53.8299,53.6884,53.7768,37400.0
2007-04-03 10:40:00,60.85,60.91,60.79,60.88,24000.0,53.7768,53.8299,53.7238,53.8033,24000.0
2007-04-03 10:50:00,60.88,61.09,60.88,61.07,46200.0,53.8033,53.9889,53.8033,53.9713,46200.0
2007-04-03 11:00:00,61.07,61.44,61.01,61.43,74600.0,53.9713,54.2982,53.9182,54.2894,74600.0
2007-04-03 11:10:00,61.43,61.65,61.39,61.48,69400.0,54.2894,54.4838,54.2541,54.3336,69400.0
2007-04-03 11:20:00,61.48,61.81,61.47,61.78,78800.0,54.3336,54.6252,54.3248,54.5987,78800.0
2007-04-03 11:30:00,61.78,61.79,61.57,61.59,31300.0,54.5987,54.6076,54.4131,54.4308,31300.0
2007-04-03 11:40:00,61.59,61.6,61.5,61.5,63200.0,54.4308,54.4396,54.3513,54.3513,63200.0
2007-04-03 11:50:00,61.5,61.55,61.35,61.35,38300.0,54.3513,54.3955,54.2187,54.2187,38300.0
2007-04-03 12:00:00,61.34,61.55,61.32,61.54,55000.0,54.2099,54.3955,54.1922,54.3866,55000.0
2007-04-03 12:10:00,61.55,61.66,61.49,61.58,51200.0,54.3955,54.4927,54.3424,54.422,51200.0
2007-04-03 12:20:00,61.58,61.6,61.45,61.5,41200.0,54.422,54.4396,54.3071,54.3513,41200.0
2007-04-03 12:30:00,61.5,61.75,61.5,61.75,55100.0,54.3513,54.5722,54.3513,54.5722,55100.0
2007-04-03 12:40:00,61.75,61.85,61.71,61.82,62000.0,54.5722,54.6606,54.5369,54.6341,62000.0
2007-04-03 12:50:00,61.82,61.83,61.64,61.68,32500.0,54.6341,54.6429,54.475,54.5103,32500.0
2007-04-03 13:00:00,61.67,61.73,61.6,61.6,58200.0,54.5015,54.5545,54.4396,54.4396,58200.0
2007-04-03 13:10:00,61.59,61.6,61.51,61.59,42600.0,54.4308,54.4396,54.3601,54.4308,42600.0
2007-04-03 13:20:00,61.59,61.65,61.55,61.59,48900.0,54.4308,54.4838,54.3955,54.4308,48900.0
2007-04-03 13:30:00,61.59,61.59,61.48,61.48,38900.0,54.4308,54.4308,54.3336,54.3336,38900.0
2007-04-03 13:40:00,61.48,61.5,61.42,61.46,68300.0,54.3336,54.3513,54.2806,54.3159,68300.0
2007-04-03 13:50:00,61.46,61.59,61.43,61.45,56700.0,54.3159,54.4308,54.2894,54.3071,56700.0
2007-04-03 14:00:00,61.45,61.49,61.26,61.39,53900.0,54.3071,54.3424,54.1392,54.2541,53900.0
2007-04-03 14:10:00,61.38,61.39,61.16,61.2,42900.0,54.2452,54.2541,54.0508,54.0861,42900.0
2007-04-03 14:20:00,61.19,61.31,61.15,61.3,58500.0,54.0773,54.1834,54.042,54.1745,58500.0
2007-04-03 14:30:00,61.3,61.34,61.23,61.32,27600.0,54.1745,54.2099,54.1127,54.1922,27600.0
2007-04-03 14:40:00,61.32,61.33,61.25,61.28,42100.0,54.1922,54.201,54.1303,54.1568,42100.0
2007-04-03 14:50:00,61.28,61.43,61.27,61.36,26700.0,54.1568,54.2894,54.148,54.2275,26700.0
2007-04-03 15:00:00,61.36,61.39,61.27,61.34,27200.0,54.2275,54.2541,54.148,54.2099,27200.0
2007-04-03 15:10:00,61.34,61.37,61.3,61.34,16700.0,54.2099,54.2364,54.1745,54.2099,16700.0
2007-04-03 15:20:00,61.33,61.43,61.33,61.35,36800.0,54.201,54.2894,54.201,54.2187,36800.0
2007-04-03 15:30:00,61.33,61.34,61.26,61.26,53500.0,54.201,54.2099,54.1392,54.1392,53500.0
2007-04-03 15:40:00,61.27,61.28,61.23,61.25,59100.0,54.148,54.1568,54.1127,54.1303,59100.0
2007-04-03 15:50:00,61.24,61.25,61.12,61.18,167900.0,54.1215,54.1303,54.0154,54.0685,167900.0
2007-04-04 09:30:00,61.16,61.29,61.06,61.12,23200.0,54.0508,54.1657,53.9624,54.0154,23200.0
2007-04-04 09:40:00,61.08,61.35,61.06,61.29,24400.0,53.9801,54.2187,53.9624,54.1657,24400.0
2007-04-04 09:50:00,61.28,61.45,61.28,61.34,21500.0,54.1568,54.3071,54.1568,54.2099,21500.0
2007-04-04 10:00:00,61.34,61.34,60.97,61.03,70600.0,54.2099,54.2099,53.8829,53.9359,70600.0
2007-04-04 10:10:00,61.03,61.18,60.9,61.06,31400.0,53.9359,54.0685,53.821,53.9624,31400.0
2007-04-04 10:20:00,61.04,61.35,60.97,61.28,31700.0,53.9447,54.2187,53.8829,54.1568,31700.0
2007-04-04 10:30:00,61.26,61.3,61.12,61.19,50400.0,54.1392,54.1745,54.0154,54.0773,50400.0
2007-04-04 10:40:00,61.17,61.31,61.17,61.26,20100.0,54.0596,54.1834,54.0596,54.1392,20100.0
2007-04-04 10:50:00,61.26,61.41,61.25,61.41,17800.0,54.1392,54.2717,54.1303,54.2717,17800.0
2007-04-04 11:00:00,61.4,61.47,61.38,61.47,16300.0,54.2629,54.3248,54.2452,54.3248,16300.0
2007-04-04 11:10:00,61.48,61.56,61.48,61.51,18200.0,54.3336,54.4043,54.3336,54.3601,18200.0
2007-04-04 11:20:00,61.51,61.56,61.45,61.54,21600.0,54.3601,54.4043,54.3071,54.3866,21600.0
2007-04-04 11:30:00,61.54,61.55,61.46,61.5,12100.0,54.3866,54.3955,54.3159,54.3513,12100.0
2007-04-04 11:40:00,61.49,61.49,61.37,61.39,19500.0,54.3424,54.3424,54.2364,54.2541,19500.0
2007-04-04 11:50:00,61.4,61.59,61.4,61.57,22700.0,54.2629,54.4308,54.2629,54.4131,22700.0
2007-04-04 12:00:00,61.56,61.63,61.53,61.63,14600.0,54.4043,54.4662,54.3778,54.4662,14600.0
2007-04-04 12:10:00,61.63,61.65,61.47,61.47,12800.0,54.4662,54.4838,54.3248,54.3248,12800.0
2007-04-04 12:20:00,61.44,61.49,61.43,61.47,13400.0,54.2982,54.3424,54.2894,54.3248,13400.0
2007-04-04 12:30:00,61.47,61.48,61.4,61.4,11600.0,54.3248,54.3336,54.2629,54.2629,11600.0
2007-04-04 12:40:00,61.41,61.47,61.39,61.41,16900.0,54.2717,54.3248,54.2541,54.2717,16900.0
2007-04-04 12:50:00,61.41,61.45,61.4,61.45,7700.0,54.2717,54.3071,54.2629,54.3071,7700.0
2007-04-04 13:00:00,61.47,61.48,61.43,61.47,22400.0,54.3248,54.3336,54.2894,54.3248,22400.0
2007-04-04 13:10:00,61.46,61.46,61.4,61.44,11000.0,54.3159,54.3159,54.2629,54.2982,11000.0
2007-04-04 13:20:00,61.44,61.44,61.36,61.38,9400.0,54.2982,54.2982,54.2275,54.2452,9400.0
2007-04-04 13:30:00,61.38,61.39,61.27,61.27,17400.0,54.2452,54.2541,54.148,54.148,17400.0
2007-04-04 13:40:00,61.27,61.3,61.25,61.3,23800.0,54.148,54.1745,54.1303,54.1745,23800.0
2007-04-04 13:50:00,61.29,61.36,61.27,61.36,19800.0,54.1657,54.2275,54.148,54.2275,19800.0
2007-04-04 14:00:00,61.36,61.45,61.25,61.45,19700.0,54.2275,54.3071,54.1303,54.3071,19700.0
2007-04-04 14:10:00,61.45,61.48,61.43,61.44,16500.0,54.3071,54.3336,54.2894,54.2982,16500.0
2007-04-04 14:20:00,61.44,61.5,61.41,61.47,11900.0,54.2982,54.3513,54.2717,54.3248,11900.0
2007-04-04 14:30:00,61.47,61.61,61.47,61.52,16100.0,54.3248,54.4485,54.3248,54.3689,16100.0
2007-04-04 14:40:00,61.52,61.53,61.41,61.47,15300.0,54.3689,54.3778,54.2717,54.3248,15300.0
2007-04-04 14:50:00,61.47,61.61,61.47,61.53,15500.0,54.3248,54.4485,54.3248,54.3778,15500.0
2007-04-04 15:00:00,61.53,61.53,61.42,61.52,20700.0,54.3778,54.3778,54.2806,54.3689,20700.0
2007-04-04 15:10:00,61.53,61.53,61.4,61.52,16500.0,54.3778,54.3778,54.2629,54.3689,16500.0
2007-04-04 15:20:00,61.55,61.56,61.4,61.46,19100.0,54.3955,54.4043,54.2629,54.3159,19100.0
2007-04-04 15:30:00,61.49,61.55,61.39,61.42,56500.0,54.3424,54.3955,54.2541,54.2806,56500.0
2007-04-04 15:40:00,61.4,61.48,61.35,61.44,36700.0,54.2629,54.3336,54.2187,54.2982,36700.0
2007-04-04 15:50:00,61.43,61.5,61.41,61.47,61100.0,54.2894,54.3513,54.2717,54.3248,61100.0
2007-04-05 09:30:00,61.49,61.88,61.49,61.73,42800.0,54.3424,54.6871,54.3424,54.5545,42800.0
2007-04-05 09:40:00,61.76,61.97,61.71,61.95,22400.0,54.581,54.7666,54.5369,54.749,22400.0
2007-04-05 09:50:00,61.95,62.08,61.84,61.88,35800.0,54.749,54.8639,54.6517,54.6871,35800.0
2007-04-05 10:00:00,61.85,61.89,61.69,61.69,48900.0,54.6606,54.6959,54.5192,54.5192,48900.0
2007-04-05 10:10:00,61.71,61.86,61.7,61.86,18100.0,54.5369,54.6694,54.528,54.6694,18100.0
2007-04-05 10:20:00,61.87,62.05,61.87,62.05,17900.0,54.6783,54.8373,54.6783,54.8373,17900.0
2007-04-05 10:30:00,62.05,62.36,62.05,62.35,66600.0,54.8373,55.1113,54.8373,55.1025,66600.0
2007-04-05 10:40:00,62.35,62.5,62.23,62.33,111800.0,55.1025,55.235,54.9964,55.0848,111800.0
2007-04-05 10:50:00,62.32,62.41,62.31,62.41,26300.0,55.076,55.1555,55.0671,55.1555,26300.0
2007-04-05 11:00:00,62.41,62.41,62.16,62.18,33600.0,55.1555,55.1555,54.9346,54.9522,33600.0
2007-04-05 11:10:00,62.18,62.29,62.15,62.21,43100.0,54.9522,55.0494,54.9257,54.9787,43100.0
2007-04-05 11:20:00,62.17,62.25,62.16,62.25,21800.0,54.9434,55.0141,54.9346,55.0141,21800.0
2007-04-05 11:30:00,62.25,62.26,62.18,62.2,28300.0,55.0141,55.0229,54.9522,54.9699,28300.0
2007-04-05 11:40:00,62.2,62.2,62.11,62.12,24600.0,54.9699,54.9699,54.8904,54.8992,24600.0
2007-04-05 11:50:00,62.1,62.37,62.1,62.37,37000.0,54.8815,55.1201,54.8815,55.1201,37000.0
2007-04-05 12:00:00,62.38,62.5,62.37,62.39,51100.0,55.129,55.235,55.1201,55.1378,51100.0
2007-04-05 12:10:00,62.39,62.44,62.38,62.43,25500.0,55.1378,55.182,55.129,55.1732,25500.0
2007-04-05 12:20:00,62.43,62.53,62.43,62.51,30600.0,55.1732,55.2615,55.1732,55.2439,30600.0
2007-04-05 12:30:00,62.54,62.6,62.52,62.53,46100.0,55.2704,55.3234,55.2527,55.2615,46100.0
2007-04-05 12:40:00,62.54,62.56,62.49,62.5,19300.0,55.2704,55.2881,55.2262,55.235,19300.0
2007-04-05 12:50:00,62.5,62.5,62.37,62.39,36000.0,55.235,55.235,55.1201,55.1378,36000.0
2007-04-05 13:00:00,62.39,62.55,62.38,62.54,22400.0,55.1378,55.2792,55.129,55.2704,22400.0
2007-04-05 13:10:00,62.53,62.53,62.43,62.45,19100.0,55.2615,55.2615,55.1732,55.1908,19100.0
2007-04-05 13:20:00,62.45,62.52,62.43,62.51,17300.0,55.1908,55.2527,55.1732,55.2439,17300.0
2007-04-05 13:30:00,62.51,62.62,62.5,62.62,26200.0,55.2439,55.3411,55.235,55.3411,26200.0
2007-04-05 13:40:00,62.62,62.66,62.61,62.66,19500.0,55.3411,55.3764,55.3322,55.3764,19500.0
2007-04-05 13:50:00,62.66,62.73,62.66,62.68,19800.0,55.3764,55.4383,55.3764,55.3941,19800.0
2007-04-05 14:00:00,62.69,62.74,62.61,62.61,18700.0,55.4029,55.4471,55.3322,55.3322,18700.0
2007-04-05 14:10:00,62.59,62.59,62.42,62.43,23000.0,55.3146,55.3146,55.1643,55.1732,23000.0
2007-04-05 14:20:00,62.42,62.58,62.42,62.53,54900.0,55.1643,55.3057,55.1643,55.2615,54900.0
2007-04-05 14:30:00,62.53,62.53,62.47,62.49,20700.0,55.2615,55.2615,55.2085,55.2262,20700.0
2007-04-05 14:40:00,62.49,62.5,62.46,62.47,15400.0,55.2262,55.235,55.1997,55.2085,15400.0
2007-04-05 14:50:00,62.47,62.48,62.37,62.37,15300.0,55.2085,55.2174,55.1201,55.1201,15300.0
2007-04-05 15:00:00,62.37,62.42,62.37,62.42,26800.0,55.1201,55.1643,55.1201,55.1643,26800.0
2007-04-05 15:10:00,62.41,62.46,62.41,62.43,38200.0,55.1555,55.1997,55.1555,55.1732,38200.0
2007-04-05 15:20:00,62.43,62.49,62.39,62.47,30000.0,55.1732,55.2262,55.1378,55.2085,30000.0
2007-04-05 15:30:00,62.47,62.49,62.39,62.47,40600.0,55.2085,55.2262,55.1378,55.2085,40600.0
2007-04-05 15:40:00,62.48,62.57,62.47,62.53,72700.0,55.2174,55.2969,55.2085,55.2615,72700.0
2007-04-05 15:50:00,62.53,62.6,62.53,62.6,93300.0,55.2615,55.3234,55.2615,55.3234,93300.0
2007-04-09 09:30:00,62.81,63.3,62.81,63.25,39300.0,55.509,55.942,55.509,55.8979,39300.0
2007-04-09 09:40:00,63.24,63.38,63.09,63.26,96100.0,55.889,56.0127,55.7564,55.9067,96100.0
2007-04-09 09:50:00,63.26,63.39,62.9,63.07,61900.0,55.9067,56.0216,55.5885,55.7388,61900.0
2007-04-09 10:00:00,63.1,63.17,63.02,63.04,46300.0,55.7653,55.8271,55.6946,55.7123,46300.0
2007-04-09 10:10:00,63.04,63.14,63.03,63.13,58500.0,55.7123,55.8006,55.7034,55.7918,58500.0
2007-04-09 10:20:00,63.13,63.15,63.08,63.11,20400.0,55.7918,55.8095,55.7476,55.7741,20400.0
2007-04-09 10:30:00,63.1,63.34,63.1,63.34,52600.0,55.7653,55.9774,55.7653,55.9774,52600.0
2007-04-09 10:40:00,63.34,63.42,63.29,63.4,38900.0,55.9774,56.0481,55.9332,56.0304,38900.0
2007-04-09 10:50:00,63.39,63.4,63.34,63.36,29500.0,56.0216,56.0304,55.9774,55.9951,29500.0
2007-04-09 11:00:00,63.35,63.37,63.24,63.27,50300.0,55.9862,56.0039,55.889,55.9155,50300.0
2007-04-09 11:10:00,63.25,63.32,63.24,63.24,17500.0,55.8979,55.9597,55.889,55.889,17500.0
2007-04-09 11:20:00,63.24,63.28,63.24,63.26,12400.0,55.889,55.9244,55.889,55.9067,12400.0
2007-04-09 11:30:00,63.24,63.33,63.24,63.31,21600.0,55.889,55.9686,55.889,55.9509,21600.0
2007-04-09 11:40:00,63.3,63.33,63.24,63.24,21900.0,55.942,55.9686,55.889,55.889,21900.0
2007-04-09 11:50:00,63.23,63.26,63.16,63.2,36600.0,55.8802,55.9067,55.8183,55.8537,36600.0
2007-04-09 12:00:00,63.2,63.26,63.15,63.17,43100.0,55.8537,55.9067,55.8095,55.8271,43100.0
2007-04-09 12:10:00,63.15,63.23,63.15,63.22,34200.0,55.8095,55.8802,55.8095,55.8713,34200.0
2007-04-09 12:20:00,63.23,63.31,63.22,63.29,21700.0,55.8802,55.9509,55.8713,55.9332,21700.0
2007-04-09 12:30:00,63.28,63.34,63.28,63.34,9700.0,55.9244,55.9774,55.9244,55.9774,9700.0
2007-04-09 12:40:00,63.34,63.35,63.33,63.34,17600.0,55.9774,55.9862,55.9686,55.9774,17600.0
2007-04-09 12:50:00,63.34,63.39,63.33,63.38,20900.0,55.9774,56.0216,55.9686,56.0127,20900.0
2007-04-09 13:00:00,63.39,63.46,63.37,63.46,26400.0,56.0216,56.0834,56.0039,56.0834,26400.0
2007-04-09 13:10:00,63.47,63.71,63.47,63.64,66900.0,56.0923,56.3044,56.0923,56.2425,66900.0
2007-04-09 13:20:00,63.65,63.66,63.56,63.56,16200.0,56.2514,56.2602,56.1718,56.1718,16200.0
2007-04-09 13:30:00,63.56,63.63,63.51,63.6,24600.0,56.1718,56.2337,56.1276,56.2072,24600.0
2007-04-09 13:40:00,63.59,63.65,63.54,63.55,26400.0,56.1983,56.2514,56.1541,56.163,26400.0
2007-04-09 13:50:00,63.55,63.59,63.54,63.58,18200.0,56.163,56.1983,56.1541,56.1895,18200.0
2007-04-09 14:00:00,63.58,63.62,63.52,63.62,67800.0,56.1895,56.2248,56.1365,56.2248,67800.0
2007-04-09 14:10:00,63.6,63.62,63.51,63.51,29900.0,56.2072,56.2248,56.1276,56.1276,29900.0
2007-04-09 14:20:00,63.49,63.49,63.31,63.33,26400.0,56.11,56.11,55.9509,55.9686,26400.0
2007-04-09 14:30:00,63.31,63.47,63.31,63.43,35200.0,55.9509,56.0923,55.9509,56.0569,35200.0
2007-04-09 14:40:00,63.41,63.41,63.23,63.24,22200.0,56.0393,56.0393,55.8802,55.889,22200.0
2007-04-09 14:50:00,63.24,63.26,63.14,63.24,29200.0,55.889,55.9067,55.8006,55.889,29200.0
2007-04-09 15:00:00,63.23,63.23,63.13,63.14,23500.0,55.8802,55.8802,55.7918,55.8006,23500.0
2007-04-09 15:10:00,63.14,63.18,63.08,63.08,40500.0,55.8006,55.836,55.7476,55.7476,40500.0
2007-04-09 15:20:00,63.08,63.11,62.96,63.04,34000.0,55.7476,55.7741,55.6416,55.7123,34000.0
2007-04-09 15:30:00,63.04,63.19,62.99,63.01,68900.0,55.7123,55.8448,55.6681,55.6857,68900.0
2007-04-09 15:40:00,63.02,63.07,62.92,63.03,82900.0,55.6946,55.7388,55.6062,55.7034,82900.0
2007-04-09 15:50:00,63.04,63.11,62.96,63.03,60700.0,55.7123,55.7741,55.6416,55.7034,60700.0
2007-04-10 09:30:00,62.99,63.2,62.91,62.99,32500.0,55.6681,55.8537,55.5974,55.6681,32500.0
2007-04-10 09:40:00,63.0,63.1,63.0,63.01,27400.0,55.6769,55.7653,55.6769,55.6857,27400.0
2007-04-10 09:50:00,63.0,63.18,62.97,62.97,30800.0,55.6769,55.836,55.6504,55.6504,30800.0
2007-04-10 10:00:00,62.96,62.96,62.79,62.86,41900.0,55.6416,55.6416,55.4913,55.5532,41900.0
2007-04-10 10:10:00,62.87,63.0,62.87,62.96,24400.0,55.562,55.6769,55.562,55.6416,24400.0
2007-04-10 10:20:00,62.95,62.98,62.89,62.9,16000.0,55.6327,55.6592,55.5797,55.5885,16000.0
2007-04-10 10:30:00,62.89,63.12,62.87,63.09,28700.0,55.5797,55.783,55.562,55.7564,28700.0
2007-04-10 10:40:00,63.1,63.27,63.05,63.23,19100.0,55.7653,55.9155,55.7211,55.8802,19100.0
2007-04-10 10:50:00,63.22,63.29,63.13,63.15,17200.0,55.8713,55.9332,55.7918,55.8095,17200.0
2007-04-10 11:00:00,63.15,63.16,63.02,63.11,18600.0,55.8095,55.8183,55.6946,55.7741,18600.0
2007-04-10 11:10:00,63.1,63.3,63.1,63.29,23400.0,55.7653,55.942,55.7653,55.9332,23400.0
2007-04-10 11:20:00,63.3,63.49,63.3,63.37,20500.0,55.942,56.11,55.942,56.0039,20500.0
2007-04-10 11:30:00,63.37,63.45,63.23,63.23,25500.0,56.0039,56.0746,55.8802,55.8802,25500.0
2007-04-10 11:40:00,63.23,63.28,63.15,63.21,18600.0,55.8802,55.9244,55.8095,55.8625,18600.0
2007-04-10 11:50:00,63.19,63.3,63.15,63.15,12900.0,55.8448,55.942,55.8095,55.8095,12900.0
2007-04-10 12:00:00,63.14,63.33,63.14,63.33,19600.0,55.8006,55.9686,55.8006,55.9686,19600.0
2007-04-10 12:10:00,63.32,63.41,63.29,63.39,16900.0,55.9597,56.0393,55.9332,56.0216,16900.0
2007-04-10 12:20:00,63.4,63.41,63.32,63.33,9800.0,56.0304,56.0393,55.9597,55.9686,9800.0
2007-04-10 12:30:00,63.32,63.41,63.3,63.4,23400.0,55.9597,56.0393,55.942,56.0304,23400.0
2007-04-10 12:40:00,63.4,63.4,63.29,63.29,23600.0,56.0304,56.0304,55.9332,55.9332,23600.0
2007-04-10 12:50:00,63.28,63.28,63.17,63.19,18300.0,55.9244,55.9244,55.8271,55.8448,18300.0
2007-04-10 13:00:00,63.18,63.22,63.12,63.22,42900.0,55.836,55.8713,55.783,55.8713,42900.0
2007-04-10 13:10:00,63.22,63.24,63.11,63.18,13900.0,55.8713,55.889,55.7741,55.836,13900.0
2007-04-10 13:20:00,63.19,63.35,63.19,63.33,30500.0,55.8448,55.9862,55.8448,55.9686,30500.0
2007-04-10 13:30:00,63.32,63.35,63.26,63.26,22100.0,55.9597,55.9862,55.9067,55.9067,22100.0
2007-04-10 13:40:00,63.27,63.29,63.23,63.29,16800.0,55.9155,55.9332,55.8802,55.9332,16800.0
2007-04-10 13:50:00,63.28,63.29,63.14,63.16,22600.0,55.9244,55.9332,55.8006,55.8183,22600.0
2007-04-10 14:00:00,63.15,63.28,63.13,63.28,24200.0,55.8095,55.9244,55.7918,55.9244,24200.0
2007-04-10 14:10:00,63.29,63.29,63.21,63.22,109400.0,55.9332,55.9332,55.8625,55.8713,109400.0
2007-04-10 14:20:00,63.21,63.25,63.08,63.08,31500.0,55.8625,55.8979,55.7476,55.7476,31500.0
2007-04-10 14:30:00,63.08,63.12,63.02,63.04,27100.0,55.7476,55.783,55.6946,55.7123,27100.0
2007-04-10 14:40:00,63.05,63.07,63.02,63.05,33500.0,55.7211,55.7388,55.6946,55.7211,33500.0
2007-04-10 14:50:00,63.05,63.05,63.0,63.01,39400.0,55.7211,55.7211,55.6769,55.6857,39400.0
2007-04-10 15:00:00,63.01,63.03,63.0,63.01,43900.0,55.6857,55.7034,55.6769,55.6857,43900.0
2007-04-10 15:10:00,63.01,63.03,63.0,63.02,20700.0,55.6857,55.7034,55.6769,55.6946,20700.0
2007-04-10 15:20:00,63.03,63.03,63.0,63.0,27500.0,55.7034,55.7034,55.6769,55.6769,27500.0
2007-04-10 15:30:00,63.01,63.03,63.0,63.03,27700.0,55.6857,55.7034,55.6769,55.7034,27700.0
2007-04-10 15:40:00,63.02,63.09,63.0,63.07,42800.0,55.6946,55.7564,55.6769,55.7388,42800.0
2007-04-10 15:50:00,63.05,63.16,63.04,63.16,71000.0,55.7211,55.8183,55.7123,55.8183,71000.0
2007-04-11 09:30:00,63.11,63.25,62.93,62.93,43300.0,55.7741,55.8979,55.615,55.615,43300.0
2007-04-11 09:40:00,62.94,62.95,62.59,62.59,59900.0,55.6239,55.6327,55.3146,55.3146,59900.0
2007-04-11 09:50:00,62.59,62.59,62.18,62.31,89500.0,55.3146,55.3146,54.9522,55.0671,89500.0
2007-04-11 10:00:00,62.28,62.59,62.27,62.59,35600.0,55.0406,55.3146,55.0318,55.3146,35600.0
2007-04-11 10:10:00,62.58,62.59,62.38,62.41,20500.0,55.3057,55.3146,55.129,55.1555,20500.0
2007-04-11 10:20:00,62.41,62.42,62.32,62.32,33100.0,55.1555,55.1643,55.076,55.076,33100.0
2007-04-11 10:30:00,62.32,62.32,62.24,62.29,25200.0,55.076,55.076,55.0053,55.0494,25200.0
2007-04-11 10:40:00,62.3,62.3,62.21,62.25,38000.0,55.0583,55.0583,54.9787,55.0141,38000.0
2007-04-11 10:50:00,62.25,62.25,62.05,62.08,41100.0,55.0141,55.0141,54.8373,54.8639,41100.0
2007-04-11 11:00:00,62.07,62.09,61.94,61.94,37400.0,54.855,54.8727,54.7401,54.7401,37400.0
2007-04-11 11:10:00,61.94,62.12,61.94,61.99,44500.0,54.7401,54.8992,54.7401,54.7843,44500.0
2007-04-11 11:20:00,61.99,62.07,61.95,61.97,52000.0,54.7843,54.855,54.749,54.7666,52000.0
2007-04-11 11:30:00,62.0,62.0,61.94,61.97,18000.0,54.7931,54.7931,54.7401,54.7666,18000.0
2007-04-11 11:40:00,61.97,61.98,61.92,61.93,17600.0,54.7666,54.7755,54.7224,54.7313,17600.0
2007-04-11 11:50:00,61.93,61.93,61.88,61.9,22500.0,54.7313,54.7313,54.6871,54.7048,22500.0
2007-04-11 12:00:00,61.9,62.21,61.89,62.21,67200.0,54.7048,54.9787,54.6959,54.9787,67200.0
2007-04-11 12:10:00,62.22,62.33,62.16,62.33,20900.0,54.9876,55.0848,54.9346,55.0848,20900.0
2007-04-11 12:20:00,62.33,62.51,62.33,62.51,29300.0,55.0848,55.2439,55.0848,55.2439,29300.0
2007-04-11 12:30:00,62.51,62.51,62.35,62.42,34600.0,55.2439,55.2439,55.1025,55.1643,34600.0
2007-04-11 12:40:00,62.44,62.51,62.42,62.47,14400.0,55.182,55.2439,55.1643,55.2085,14400.0
2007-04-11 12:50:00,62.47,62.64,62.47,62.63,37200.0,55.2085,55.3588,55.2085,55.3499,37200.0
2007-04-11 13:00:00,62.63,62.76,62.56,62.74,21600.0,55.3499,55.4648,55.2881,55.4471,21600.0
2007-04-11 13:10:00,62.75,62.84,62.67,62.7,24700.0,55.456,55.5355,55.3853,55.4118,24700.0
2007-04-11 13:20:00,62.7,62.72,62.62,62.63,10200.0,55.4118,55.4295,55.3411,55.3499,10200.0
2007-04-11 13:30:00,62.64,62.71,62.63,62.68,11000.0,55.3588,55.4206,55.3499,55.3941,11000.0
2007-04-11 13:40:00,62.7,62.82,62.68,62.74,14800.0,55.4118,55.5178,55.3941,55.4471,14800.0
2007-04-11 13:50:00,62.74,62.75,62.67,62.72,9300.0,55.4471,55.456,55.3853,55.4295,9300.0
2007-04-11 14:00:00,62.7,62.7,62.47,62.47,34300.0,55.4118,55.4118,55.2085,55.2085,34300.0
2007-04-11 14:10:00,62.48,62.63,62.38,62.63,29000.0,55.2174,55.3499,55.129,55.3499,29000.0
2007-04-11 14:20:00,62.6,62.62,62.48,62.51,12200.0,55.3234,55.3411,55.2174,55.2439,12200.0
2007-04-11 14:30:00,62.51,62.51,62.4,62.49,12900.0,55.2439,55.2439,55.1467,55.2262,12900.0
2007-04-11 14:40:00,62.47,62.52,62.38,62.5,16800.0,55.2085,55.2527,55.129,55.235,16800.0
2007-04-11 14:50:00,62.5,62.55,62.5,62.5,16200.0,55.235,55.2792,55.235,55.235,16200.0
2007-04-11 15:00:00,62.49,62.59,62.42,62.56,14600.0,55.2262,55.3146,55.1643,55.2881,14600.0
2007-04-11 15:10:00,62.53,62.57,62.49,62.49,14000.0,55.2615,55.2969,55.2262,55.2262,14000.0
2007-04-11 15:20:00,62.49,62.55,62.49,62.5,8300.0,55.2262,55.2792,55.2262,55.235,8300.0
2007-04-11 15:30:00,62.49,62.5,62.39,62.39,18700.0,55.2262,55.235,55.1378,55.1378,18700.0
2007-04-11 15:40:00,62.4,62.48,62.36,62.45,37200.0,55.1467,55.2174,55.1113,55.1908,37200.0
2007-04-11 15:50:00,62.46,62.54,62.4,62.41,76700.0,55.1997,55.2704,55.1467,55.1555,76700.0
2007-04-12 09:30:00,62.18,62.33,61.97,62.18,41300.0,54.9522,55.0848,54.7666,54.9522,41300.0
2007-04-12 09:40:00,62.18,62.4,62.17,62.37,33200.0,54.9522,55.1467,54.9434,55.1201,33200.0
2007-04-12 09:50:00,62.38,62.66,62.38,62.62,47700.0,55.129,55.3764,55.129,55.3411,47700.0
2007-04-12 10:00:00,62.62,62.72,62.42,62.42,60000.0,55.3411,55.4295,55.1643,55.1643,60000.0
2007-04-12 10:10:00,62.41,62.53,62.27,62.32,80800.0,55.1555,55.2615,55.0318,55.076,80800.0
2007-04-12 10:20:00,62.33,62.76,62.21,62.76,50600.0,55.0848,55.4648,54.9787,55.4648,50600.0
2007-04-12 10:30:00,62.68,62.77,62.43,62.47,34400.0,55.3941,55.4736,55.1732,55.2085,34400.0
2007-04-12 10:40:00,62.45,62.78,62.45,62.78,39600.0,55.1908,55.4825,55.1908,55.4825,39600.0
2007-04-12 10:50:00,62.79,63.0,62.75,62.91,30100.0,55.4913,55.6769,55.456,55.5974,30100.0
2007-04-12 11:00:00,62.91,62.91,62.78,62.81,20600.0,55.5974,55.5974,55.4825,55.509,20600.0
2007-04-12 11:10:00,62.82,62.84,62.52,62.55,18700.0,55.5178,55.5355,55.2527,55.2792,18700.0
2007-04-12 11:20:00,62.54,62.57,62.48,62.52,23000.0,55.2704,55.2969,55.2174,55.2527,23000.0
2007-04-12 11:30:00,62.51,62.55,62.45,62.53,28700.0,55.2439,55.2792,55.1908,55.2615,28700.0
2007-04-12 11:40:00,62.52,62.53,62.36,62.36,59800.0,55.2527,55.2615,55.1113,55.1113,59800.0
2007-04-12 11:50:00,62.35,62.47,62.3,62.47,49100.0,55.1025,55.2085,55.0583,55.2085,49100.0
2007-04-12 12:00:00,62.47,62.51,62.38,62.38,27100.0,55.2085,55.2439,55.129,55.129,27100.0
2007-04-12 12:10:00,62.39,62.42,62.25,62.26,61300.0,55.1378,55.1643,55.0141,55.0229,61300.0
2007-04-12 12:20:00,62.26,62.27,62.19,62.22,17400.0,55.0229,55.0318,54.9611,54.9876,17400.0
2007-04-12 12:30:00,62.2,62.21,62.08,62.11,28700.0,54.9699,54.9787,54.8639,54.8904,28700.0
2007-04-12 12:40:00,62.11,62.13,62.07,62.1,16700.0,54.8904,54.908,54.855,54.8815,16700.0
2007-04-12 12:50:00,62.09,62.12,62.07,62.09,19600.0,54.8727,54.8992,54.855,54.8727,19600.0
2007-04-12 13:00:00,62.1,62.14,62.06,62.13,27500.0,54.8815,54.9169,54.8462,54.908,27500.0
2007-04-12 13:10:00,62.13,62.16,61.99,61.99,32900.0,54.908,54.9346,54.7843,54.7843,32900.0
2007-04-12 13:20:00,61.99,62.02,61.98,62.02,51600.0,54.7843,54.8108,54.7755,54.8108,51600.0
2007-04-12 13:30:00,62.02,62.26,61.99,62.26,57200.0,54.8108,55.0229,54.7843,55.0229,57200.0
2007-04-12 13:40:00,62.28,62.37,62.28,62.35,12000.0,55.0406,55.1201,55.0406,55.1025,12000.0
2007-04-12 13:50:00,62.36,62.37,62.32,62.37,13300.0,55.1113,55.1201,55.076,55.1201,13300.0
2007-04-12 14:00:00,62.35,62.4,62.34,62.37,18300.0,55.1025,55.1467,55.0936,55.1201,18300.0
2007-04-12 14:10:00,62.37,62.37,62.28,62.3,61400.0,55.1201,55.1201,55.0406,55.0583,61400.0
2007-04-12 14:20:00,62.29,62.31,62.28,62.28,6200.0,55.0494,55.0671,55.0406,55.0406,6200.0
2007-04-12 14:30:00,62.29,62.35,62.27,62.34,14200.0,55.0494,55.1025,55.0318,55.0936,14200.0
2007-04-12 14:40:00,62.34,62.5,62.33,62.49,7400.0,55.0936,55.235,55.0848,55.2262,7400.0
2007-04-12 14:50:00,62.5,62.5,62.43,62.45,9000.0,55.235,55.235,55.1732,55.1908,9000.0
2007-04-12 15:00:00,62.46,62.46,62.39,62.39,5900.0,55.1997,55.1997,55.1378,55.1378,5900.0
2007-04-12 15:10:00,62.39,62.41,62.31,62.31,6800.0,55.1378,55.1555,55.0671,55.0671,6800.0
2007-04-12 15:20:00,62.32,62.36,62.28,62.36,17500.0,55.076,55.1113,55.0406,55.1113,17500.0
2007-04-12 15:30:00,62.37,62.46,62.35,62.45,25100.0,55.1201,55.1997,55.1025,55.1908,25100.0
2007-04-12 15:40:00,62.44,62.46,62.37,62.39,75800.0,55.182,55.1997,55.1201,55.1378,75800.0
2007-04-12 15:50:00,62.38,62.42,62.28,62.31,157700.0,55.129,55.1643,55.0406,55.0671,157700.0
2007-04-13 09:30:00,62.5,62.55,62.24,62.24,27500.0,55.235,55.2792,55.0053,55.0053,27500.0
2007-04-13 09:40:00,62.28,62.69,62.26,62.63,48400.0,55.0406,55.4029,55.0229,55.3499,48400.0
2007-04-13 09:50:00,62.64,62.68,62.3,62.5,34600.0,55.3588,55.3941,55.0583,55.235,34600.0
2007-04-13 10:00:00,62.51,62.51,62.01,62.1,63400.0,55.2439,55.2439,54.802,54.8815,63400.0
2007-04-13 10:10:00,62.1,62.16,61.75,61.78,50400.0,54.8815,54.9346,54.5722,54.5987,50400.0
2007-04-13 10:20:00,61.79,61.92,61.75,61.84,47700.0,54.6076,54.7224,54.5722,54.6517,47700.0
2007-04-13 10:30:00,61.84,62.2,61.83,62.08,39700.0,54.6517,54.9699,54.6429,54.8639,39700.0
2007-04-13 10:40:00,62.08,62.14,61.91,61.92,27800.0,54.8639,54.9169,54.7136,54.7224,27800.0
2007-04-13 10:50:00,61.92,62.01,61.86,62.01,21300.0,54.7224,54.802,54.6694,54.802,21300.0
2007-04-13 11:00:00,62.01,62.2,62.0,62.06,32800.0,54.802,54.9699,54.7931,54.8462,32800.0
2007-04-13 11:10:00,62.05,62.09,61.98,61.99,16100.0,54.8373,54.8727,54.7755,54.7843,16100.0
2007-04-13 11:20:00,62.01,62.14,61.99,62.12,53100.0,54.802,54.9169,54.7843,54.8992,53100.0
2007-04-13 11:30:00,62.14,62.27,62.12,62.2,31600.0,54.9169,55.0318,54.8992,54.9699,31600.0
2007-04-13 11:40:00,62.24,62.31,62.19,62.31,28300.0,55.0053,55.0671,54.9611,55.0671,28300.0
2007-04-13 11:50:00,62.31,62.41,62.3,62.35,19500.0,55.0671,55.1555,55.0583,55.1025,19500.0
2007-04-13 12:00:00,62.34,62.6,62.34,62.54,44500.0,55.0936,55.3234,55.0936,55.2704,44500.0
2007-04-13 12:10:00,62.55,62.62,62.55,62.58,20100.0,55.2792,55.3411,55.2792,55.3057,20100.0
2007-04-13 12:20:00,62.58,62.72,62.58,62.71,18500.0,55.3057,55.4295,55.3057,55.4206,18500.0
2007-04-13 12:30:00,62.7,62.72,62.61,62.62,15300.0,55.4118,55.4295,55.3322,55.3411,15300.0
2007-04-13 12:40:00,62.61,62.67,62.55,62.67,13200.0,55.3322,55.3853,55.2792,55.3853,13200.0
2007-04-13 12:50:00,62.67,62.7,62.6,62.65,14300.0,55.3853,55.4118,55.3234,55.3676,14300.0
2007-04-13 13:00:00,62.65,62.7,62.56,62.61,9000.0,55.3676,55.4118,55.2881,55.3322,9000.0
2007-04-13 13:10:00,62.6,62.7,62.59,62.7,7400.0,55.3234,55.4118,55.3146,55.4118,7400.0
2007-04-13 13:20:00,62.7,62.78,62.68,62.69,15000.0,55.4118,55.4825,55.3941,55.4029,15000.0
2007-04-13 13:30:00,62.69,62.69,62.63,62.68,8900.0,55.4029,55.4029,55.3499,55.3941,8900.0
2007-04-13 13:40:00,62.68,62.7,62.65,62.66,21300.0,55.3941,55.4118,55.3676,55.3764,21300.0
2007-04-13 13:50:00,62.65,62.67,62.63,62.63,8100.0,55.3676,55.3853,55.3499,55.3499,8100.0
2007-04-13 14:00:00,62.63,62.7,62.59,62.59,38700.0,55.3499,55.4118,55.3146,55.3146,38700.0
2007-04-13 14:10:00,62.59,62.63,62.55,62.63,18500.0,55.3146,55.3499,55.2792,55.3499,18500.0
2007-04-13 14:20:00,62.62,62.77,62.62,62.77,21200.0,55.3411,55.4736,55.3411,55.4736,21200.0
2007-04-13 14:30:00,62.77,62.77,62.68,62.73,8100.0,55.4736,55.4736,55.3941,55.4383,8100.0
2007-04-13 14:40:00,62.74,62.74,62.62,62.68,21300.0,55.4471,55.4471,55.3411,55.3941,21300.0
2007-04-13 14:50:00,62.68,62.71,62.66,62.66,8300.0,55.3941,55.4206,55.3764,55.3764,8300.0
2007-04-13 15:00:00,62.65,62.7,62.62,62.67,12500.0,55.3676,55.4118,55.3411,55.3853,12500.0
2007-04-13 15:10:00,62.67,62.78,62.67,62.76,9800.0,55.3853,55.4825,55.3853,55.4648,9800.0
2007-04-13 15:20:00,62.76,62.76,62.7,62.72,7400.0,55.4648,55.4648,55.4118,55.4295,7400.0
2007-04-13 15:30:00,62.71,62.76,62.7,62.72,15600.0,55.4206,55.4648,55.4118,55.4295,15600.0
2007-04-13 15:40:00,62.72,62.77,62.66,62.7,18900.0,55.4295,55.4736,55.3764,55.4118,18900.0
2007-04-13 15:50:00,62.71,62.76,62.66,62.72,32200.0,55.4206,55.4648,55.3764,55.4295,32200.0
2007-04-16 09:30:00,62.94,62.95,62.74,62.94,28800.0,55.6239,55.6327,55.4471,55.6239,28800.0
2007-04-16 09:40:00,63.0,63.34,63.0,63.1,41900.0,55.6769,55.9774,55.6769,55.7653,41900.0
2007-04-16 09:50:00,63.11,63.12,62.96,63.02,35400.0,55.7741,55.783,55.6416,55.6946,35400.0
2007-04-16 10:00:00,63.03,63.19,63.0,63.19,27200.0,55.7034,55.8448,55.6769,55.8448,27200.0
2007-04-16 10:10:00,63.19,63.3,63.08,63.13,42800.0,55.8448,55.942,55.7476,55.7918,42800.0
2007-04-16 10:20:00,63.13,63.24,63.1,63.19,16000.0,55.7918,55.889,55.7653,55.8448,16000.0
2007-04-16 10:30:00,63.21,63.3,63.12,63.28,32200.0,55.8625,55.942,55.783,55.9244,32200.0
2007-04-16 10:40:00,63.29,63.52,63.22,63.24,47600.0,55.9332,56.1365,55.8713,55.889,47600.0
2007-04-16 10:50:00,63.23,63.3,63.14,63.15,11800.0,55.8802,55.942,55.8006,55.8095,11800.0
2007-04-16 11:00:00,63.13,63.25,63.13,63.22,18800.0,55.7918,55.8979,55.7918,55.8713,18800.0
2007-04-16 11:10:00,63.22,63.23,62.99,63.03,20900.0,55.8713,55.8802,55.6681,55.7034,20900.0
2007-04-16 11:20:00,63.03,63.2,63.03,63.2,12500.0,55.7034,55.8537,55.7034,55.8537,12500.0
2007-04-16 11:30:00,63.19,63.24,63.16,63.16,16600.0,55.8448,55.889,55.8183,55.8183,16600.0
2007-04-16 11:40:00,63.15,63.16,63.07,63.13,17900.0,55.8095,55.8183,55.7388,55.7918,17900.0
2007-04-16 11:50:00,63.14,63.28,63.12,63.25,13900.0,55.8006,55.9244,55.783,55.8979,13900.0
2007-04-16 12:00:00,63.27,63.29,63.21,63.24,29700.0,55.9155,55.9332,55.8625,55.889,29700.0
2007-04-16 12:10:00,63.28,63.28,63.23,63.26,10300.0,55.9244,55.9244,55.8802,55.9067,10300.0
2007-04-16 12:20:00,63.27,63.29,63.25,63.29,3300.0,55.9155,55.9332,55.8979,55.9332,3300.0
2007-04-16 12:30:00,63.29,63.29,63.21,63.26,7600.0,55.9332,55.9332,55.8625,55.9067,7600.0
2007-04-16 12:40:00,63.23,63.32,63.23,63.32,9100.0,55.8802,55.9597,55.8802,55.9597,9100.0
2007-04-16 12:50:00,63.3,63.35,63.3,63.35,11700.0,55.942,55.9862,55.942,55.9862,11700.0
2007-04-16 13:00:00,63.33,63.5,63.33,63.48,35800.0,55.9686,56.1188,55.9686,56.1011,35800.0
2007-04-16 13:10:00,63.48,63.51,63.43,63.43,16900.0,56.1011,56.1276,56.0569,56.0569,16900.0
2007-04-16 13:20:00,63.44,63.44,63.39,63.39,4400.0,56.0658,56.0658,56.0216,56.0216,4400.0
2007-04-16 13:30:00,63.39,63.39,63.32,63.35,16600.0,56.0216,56.0216,55.9597,55.9862,16600.0
2007-04-16 13:40:00,63.35,63.38,63.3,63.35,15600.0,55.9862,56.0127,55.942,55.9862,15600.0
2007-04-16 13:50:00,63.35,63.37,63.27,63.28,18000.0,55.9862,56.0039,55.9155,55.9244,18000.0
2007-04-16 14:00:00,63.27,63.33,63.26,63.31,11600.0,55.9155,55.9686,55.9067,55.9509,11600.0
2007-04-16 14:10:00,63.29,63.32,63.23,63.26,18600.0,55.9332,55.9597,55.8802,55.9067,18600.0
2007-04-16 14:20:00,63.27,63.29,63.21,63.21,18500.0,55.9155,55.9332,55.8625,55.8625,18500.0
2007-04-16 14:30:00,63.23,63.33,63.22,63.31,9200.0,55.8802,55.9686,55.8713,55.9509,9200.0
2007-04-16 14:40:00,63.31,63.31,63.24,63.25,9400.0,55.9509,55.9509,55.889,55.8979,9400.0
2007-04-16 14:50:00,63.25,63.28,63.24,63.28,12700.0,55.8979,55.9244,55.889,55.9244,12700.0
2007-04-16 15:00:00,63.27,63.34,63.27,63.33,10500.0,55.9155,55.9774,55.9155,55.9686,10500.0
2007-04-16 15:10:00,63.34,63.35,63.29,63.3,10100.0,55.9774,55.9862,55.9332,55.942,10100.0
2007-04-16 15:20:00,63.3,63.33,63.28,63.32,8900.0,55.942,55.9686,55.9244,55.9597,8900.0
2007-04-16 15:30:00,63.32,63.32,63.23,63.23,23100.0,55.9597,55.9597,55.8802,55.8802,23100.0
2007-04-16 15:40:00,63.24,63.31,63.17,63.19,24100.0,55.889,55.9509,55.8271,55.8448,24100.0
2007-04-16 15:50:00,63.19,63.32,63.19,63.27,43200.0,55.8448,55.9597,55.8448,55.9155,43200.0
2007-04-17 09:30:00,63.46,63.99,63.35,63.96,40300.0,56.0834,56.5518,55.9862,56.5253,40300.0
2007-04-17 09:40:00,63.97,64.16,63.73,63.79,48500.0,56.5342,56.7021,56.3221,56.3751,48500.0
2007-04-17 09:50:00,63.77,63.89,63.66,63.85,41400.0,56.3574,56.4635,56.2602,56.4281,41400.0
2007-04-17 10:00:00,63.84,63.85,63.62,63.62,36100.0,56.4193,56.4281,56.2248,56.2248,36100.0
2007-04-17 10:10:00,63.61,63.63,63.36,63.46,41400.0,56.216,56.2337,55.9951,56.0834,41400.0
2007-04-17 10:20:00,63.47,63.52,63.24,63.25,19500.0,56.0923,56.1365,55.889,55.8979,19500.0
2007-04-17 10:30:00,63.23,63.24,63.12,63.13,12700.0,55.8802,55.889,55.783,55.7918,12700.0
2007-04-17 10:40:00,63.13,63.13,63.05,63.06,19400.0,55.7918,55.7918,55.7211,55.7299,19400.0
2007-04-17 10:50:00,63.06,63.08,62.97,62.98,40300.0,55.7299,55.7476,55.6504,55.6592,40300.0
2007-04-17 11:00:00,62.97,62.98,62.85,62.96,17800.0,55.6504,55.6592,55.5443,55.6416,17800.0
2007-04-17 11:10:00,62.96,63.08,62.95,63.08,19700.0,55.6416,55.7476,55.6327,55.7476,19700.0
2007-04-17 11:20:00,63.06,63.07,62.97,62.98,10700.0,55.7299,55.7388,55.6504,55.6592,10700.0
2007-04-17 11:30:00,62.96,63.01,62.96,62.98,37800.0,55.6416,55.6857,55.6416,55.6592,37800.0
2007-04-17 11:40:00,62.99,63.06,62.92,62.98,32100.0,55.6681,55.7299,55.6062,55.6592,32100.0
2007-04-17 11:50:00,62.97,62.97,62.87,62.88,11000.0,55.6504,55.6504,55.562,55.5709,11000.0
2007-04-17 12:00:00,62.88,63.1,62.88,63.09,14200.0,55.5709,55.7653,55.5709,55.7564,14200.0
2007-04-17 12:10:00,63.1,63.18,63.07,63.1,16500.0,55.7653,55.836,55.7388,55.7653,16500.0
2007-04-17 12:20:00,63.09,63.28,63.09,63.26,11000.0,55.7564,55.9244,55.7564,55.9067,11000.0
2007-04-17 12:30:00,63.27,63.27,63.04,63.05,22800.0,55.9155,55.9155,55.7123,55.7211,22800.0
2007-04-17 12:40:00,63.06,63.06,62.96,63.03,11500.0,55.7299,55.7299,55.6416,55.7034,11500.0
2007-04-17 12:50:00,63.04,63.05,63.02,63.03,6800.0,55.7123,55.7211,55.6946,55.7034,6800.0
2007-04-17 13:00:00,63.03,63.12,63.03,63.06,18900.0,55.7034,55.783,55.7034,55.7299,18900.0
2007-04-17 13:10:00,63.05,63.05,62.91,62.98,19500.0,55.7211,55.7211,55.5974,55.6592,19500.0
2007-04-17 13:20:00,62.98,63.02,62.98,63.01,8800.0,55.6592,55.6946,55.6592,55.6857,8800.0
2007-04-17 13:30:00,63.01,63.01,62.83,62.88,23400.0,55.6857,55.6857,55.5267,55.5709,23400.0
2007-04-17 13:40:00,62.88,62.92,62.78,62.87,29100.0,55.5709,55.6062,55.4825,55.562,29100.0
2007-04-17 13:50:00,62.87,62.91,62.8,62.8,18000.0,55.562,55.5974,55.5002,55.5002,18000.0
2007-04-17 14:00:00,62.8,62.84,62.76,62.82,16400.0,55.5002,55.5355,55.4648,55.5178,16400.0
2007-04-17 14:10:00,62.81,63.02,62.78,62.99,25700.0,55.509,55.6946,55.4825,55.6681,25700.0
2007-04-17 14:20:00,62.99,63.09,62.99,63.0,21900.0,55.6681,55.7564,55.6681,55.6769,21900.0
2007-04-17 14:30:00,63.0,63.12,63.0,63.11,17800.0,55.6769,55.783,55.6769,55.7741,17800.0
2007-04-17 14:40:00,63.12,63.21,63.12,63.19,21300.0,55.783,55.8625,55.783,55.8448,21300.0
2007-04-17 14:50:00,63.2,63.26,63.2,63.26,22000.0,55.8537,55.9067,55.8537,55.9067,22000.0
2007-04-17 15:00:00,63.24,63.25,63.13,63.19,30400.0,55.889,55.8979,55.7918,55.8448,30400.0
2007-04-17 15:10:00,63.18,63.27,63.12,63.14,17700.0,55.836,55.9155,55.783,55.8006,17700.0
2007-04-17 15:20:00,63.14,63.15,63.08,63.09,25000.0,55.8006,55.8095,55.7476,55.7564,25000.0
2007-04-17 15:30:00,63.09,63.09,63.01,63.03,26100.0,55.7564,55.7564,55.6857,55.7034,26100.0
2007-04-17 15:40:00,63.02,63.03,62.9,62.95,37300.0,55.6946,55.7034,55.5885,55.6327,37300.0
2007-04-17 15:50:00,62.94,63.03,62.94,63.02,55800.0,55.6239,55.7034,55.6239,55.6946,55800.0
2007-04-18 09:30:00,63.01,63.06,62.01,62.64,112100.0,55.6857,55.7299,54.802,55.3588,112100.0
2007-04-18 09:40:00,62.64,62.87,62.63,62.73,30300.0,55.3588,55.562,55.3499,55.4383,30300.0
2007-04-18 09:50:00,62.73,62.78,62.61,62.64,27300.0,55.4383,55.4825,55.3322,55.3588,27300.0
2007-04-18 10:00:00,62.65,62.65,62.41,62.43,19900.0,55.3676,55.3676,55.1555,55.1732,19900.0
2007-04-18 10:10:00,62.42,62.49,62.36,62.47,10300.0,55.1643,55.2262,55.1113,55.2085,10300.0
2007-04-18 10:20:00,62.48,62.81,62.46,62.6,40400.0,55.2174,55.509,55.1997,55.3234,40400.0
2007-04-18 10:30:00,62.61,62.61,62.45,62.46,16700.0,55.3322,55.3322,55.1908,55.1997,16700.0
2007-04-18 10:40:00,62.47,62.58,62.45,62.51,15800.0,55.2085,55.3057,55.1908,55.2439,15800.0
2007-04-18 10:50:00,62.49,62.64,62.48,62.51,15100.0,55.2262,55.3588,55.2174,55.2439,15100.0
2007-04-18 11:00:00,62.52,62.85,62.47,62.79,35200.0,55.2527,55.5443,55.2085,55.4913,35200.0
2007-04-18 11:10:00,62.79,62.94,62.79,62.92,8600.0,55.4913,55.6239,55.4913,55.6062,8600.0
2007-04-18 11:20:00,62.92,62.93,62.78,62.8,18900.0,55.6062,55.615,55.4825,55.5002,18900.0
2007-04-18 11:30:00,62.81,63.01,62.79,62.81,34500.0,55.509,55.6857,55.4913,55.509,34500.0
2007-04-18 11:40:00,62.78,62.86,62.68,62.86,25700.0,55.4825,55.5532,55.3941,55.5532,25700.0
2007-04-18 11:50:00,62.86,62.95,62.83,62.84,14100.0,55.5532,55.6327,55.5267,55.5355,14100.0
2007-04-18 12:00:00,62.82,62.82,62.57,62.57,19600.0,55.5178,55.5178,55.2969,55.2969,19600.0
2007-04-18 12:10:00,62.57,62.69,62.57,62.66,9000.0,55.2969,55.4029,55.2969,55.3764,9000.0
2007-04-18 12:20:00,62.68,62.77,62.66,62.75,15400.0,55.3941,55.4736,55.3764,55.456,15400.0
2007-04-18 12:30:00,62.74,62.75,62.64,62.66,13800.0,55.4471,55.456,55.3588,55.3764,13800.0
2007-04-18 12:40:00,62.66,62.82,62.65,62.81,14200.0,55.3764,55.5178,55.3676,55.509,14200.0
2007-04-18 12:50:00,62.79,62.87,62.76,62.84,8900.0,55.4913,55.562,55.4648,55.5355,8900.0
2007-04-18 13:00:00,62.82,62.85,62.77,62.79,16200.0,55.5178,55.5443,55.4736,55.4913,16200.0
2007-04-18 13:10:00,62.79,62.92,62.79,62.92,6500.0,55.4913,55.6062,55.4913,55.6062,6500.0
2007-04-18 13:20:00,62.92,62.99,62.92,62.99,9700.0,55.6062,55.6681,55.6062,55.6681,9700.0
2007-04-18 13:30:00,62.98,62.98,62.86,62.88,7000.0,55.6592,55.6592,55.5532,55.5709,7000.0
2007-04-18 13:40:00,62.88,63.01,62.88,62.97,10000.0,55.5709,55.6857,55.5709,55.6504,10000.0
2007-04-18 13:50:00,62.97,63.12,62.94,63.03,19700.0,55.6504,55.783,55.6239,55.7034,19700.0
2007-04-18 14:00:00,63.02,63.02,62.88,62.89,15200.0,55.6946,55.6946,55.5709,55.5797,15200.0
2007-04-18 14:10:00,62.87,62.9,62.8,62.84,21000.0,55.562,55.5885,55.5002,55.5355,21000.0
2007-04-18 14:20:00,62.82,63.03,62.82,63.02,29900.0,55.5178,55.7034,55.5178,55.6946,29900.0
2007-04-18 14:30:00,63.03,63.05,63.02,63.03,4700.0,55.7034,55.7211,55.6946,55.7034,4700.0
2007-04-18 14:40:00,63.04,63.21,63.04,63.07,19900.0,55.7123,55.8625,55.7123,55.7388,19900.0
2007-04-18 14:50:00,63.07,63.11,63.07,63.09,9300.0,55.7388,55.7741,55.7388,55.7564,9300.0
2007-04-18 15:00:00,63.1,63.1,63.02,63.06,12300.0,55.7653,55.7653,55.6946,55.7299,12300.0
2007-04-18 15:10:00,63.06,63.06,63.0,63.04,15300.0,55.7299,55.7299,55.6769,55.7123,15300.0
2007-04-18 15:20:00,63.03,63.11,63.03,63.07,35300.0,55.7034,55.7741,55.7034,55.7388,35300.0
2007-04-18 15:30:00,63.08,63.1,62.98,63.06,81900.0,55.7476,55.7653,55.6592,55.7299,81900.0
2007-04-18 15:40:00,63.06,63.08,63.03,63.06,39300.0,55.7299,55.7476,55.7034,55.7299,39300.0
2007-04-18 15:50:00,63.06,63.06,63.0,63.0,44900.0,55.7299,55.7299,55.6769,55.6769,44900.0
2007-04-19 09:30:00,61.95,61.95,60.72,60.8,136500.0,54.749,54.749,53.6619,53.7326,136500.0
2007-04-19 09:40:00,60.8,61.93,60.79,61.73,220900.0,53.7326,54.7313,53.7238,54.5545,220900.0
2007-04-19 09:50:00,61.75,61.81,61.49,61.73,146100.0,54.5722,54.6252,54.3424,54.5545,146100.0
2007-04-19 10:00:00,61.71,61.76,61.68,61.72,111000.0,54.5369,54.581,54.5103,54.5457,111000.0
2007-04-19 10:10:00,61.73,61.9,61.73,61.82,70900.0,54.5545,54.7048,54.5545,54.6341,70900.0
2007-04-19 10:20:00,61.86,62.48,61.84,62.43,81600.0,54.6694,55.2174,54.6517,55.1732,81600.0
2007-04-19 10:30:00,62.42,62.58,62.26,62.46,55700.0,55.1643,55.3057,55.0229,55.1997,55700.0
2007-04-19 10:40:00,62.47,62.47,62.29,62.29,55900.0,55.2085,55.2085,55.0494,55.0494,55900.0
2007-04-19 10:50:00,62.29,62.31,62.13,62.3,62700.0,55.0494,55.0671,54.908,55.0583,62700.0
2007-04-19 11:00:00,62.3,62.31,62.22,62.22,23800.0,55.0583,55.0671,54.9876,54.9876,23800.0
2007-04-19 11:10:00,62.23,62.48,62.23,62.45,25600.0,54.9964,55.2174,54.9964,55.1908,25600.0
2007-04-19 11:20:00,62.46,62.69,62.44,62.66,47300.0,55.1997,55.4029,55.182,55.3764,47300.0
2007-04-19 11:30:00,62.66,62.68,62.52,62.59,29600.0,55.3764,55.3941,55.2527,55.3146,29600.0
2007-04-19 11:40:00,62.58,62.84,62.58,62.83,34800.0,55.3057,55.5355,55.3057,55.5267,34800.0
2007-04-19 11:50:00,62.82,62.89,62.6,62.64,28500.0,55.5178,55.5797,55.3234,55.3588,28500.0
2007-04-19 12:00:00,62.62,62.64,62.53,62.64,17100.0,55.3411,55.3588,55.2615,55.3588,17100.0
2007-04-19 12:10:00,62.64,63.02,62.64,63.0,21100.0,55.3588,55.6946,55.3588,55.6769,21100.0
2007-04-19 12:20:00,63.0,63.04,62.93,63.03,19200.0,55.6769,55.7123,55.615,55.7034,19200.0
2007-04-19 12:30:00,63.03,63.04,62.9,62.95,17400.0,55.7034,55.7123,55.5885,55.6327,17400.0
2007-04-19 12:40:00,62.95,62.95,62.82,62.84,37800.0,55.6327,55.6327,55.5178,55.5355,37800.0
2007-04-19 12:50:00,62.85,62.88,62.78,62.88,12200.0,55.5443,55.5709,55.4825,55.5709,12200.0
2007-04-19 13:00:00,62.87,63.0,62.87,62.98,17400.0,55.562,55.6769,55.562,55.6592,17400.0
2007-04-19 13:10:00,62.98,63.0,62.83,62.83,12300.0,55.6592,55.6769,55.5267,55.5267,12300.0
2007-04-19 13:20:00,62.82,62.82,62.76,62.81,18800.0,55.5178,55.5178,55.4648,55.509,18800.0
2007-04-19 13:30:00,62.82,62.82,62.69,62.7,13700.0,55.5178,55.5178,55.4029,55.4118,13700.0
2007-04-19 13:40:00,62.69,62.7,62.61,62.63,17200.0,55.4029,55.4118,55.3322,55.3499,17200.0
2007-04-19 13:50:00,62.63,62.65,62.54,62.59,30500.0,55.3499,55.3676,55.2704,55.3146,30500.0
2007-04-19 14:00:00,62.61,62.72,62.57,62.72,23300.0,55.3322,55.4295,55.2969,55.4295,23300.0
2007-04-19 14:10:00,62.71,62.73,62.56,62.59,24500.0,55.4206,55.4383,55.2881,55.3146,24500.0
2007-04-19 14:20:00,62.6,62.6,62.51,62.54,17000.0,55.3234,55.3234,55.2439,55.2704,17000.0
2007-04-19 14:30:00,62.54,62.58,62.51,62.55,16700.0,55.2704,55.3057,55.2439,55.2792,16700.0
2007-04-19 14:40:00,62.54,62.58,62.52,62.54,16200.0,55.2704,55.3057,55.2527,55.2704,16200.0
2007-04-19 14:50:00,62.55,62.62,62.55,62.62,9200.0,55.2792,55.3411,55.2792,55.3411,9200.0
2007-04-19 15:00:00,62.62,62.68,62.54,62.62,20700.0,55.3411,55.3941,55.2704,55.3411,20700.0
2007-04-19 15:10:00,62.62,62.62,62.56,62.56,14800.0,55.3411,55.3411,55.2881,55.2881,14800.0
2007-04-19 15:20:00,62.57,62.59,62.53,62.58,36300.0,55.2969,55.3146,55.2615,55.3057,36300.0
2007-04-19 15:30:00,62.58,62.58,62.48,62.49,98600.0,55.3057,55.3057,55.2174,55.2262,98600.0
2007-04-19 15:40:00,62.49,62.63,62.45,62.54,73500.0,55.2262,55.3499,55.1908,55.2704,73500.0
2007-04-19 15:50:00,62.55,62.64,62.5,62.57,89100.0,55.2792,55.3588,55.235,55.2969,89100.0
2007-04-20 09:30:00,62.85,63.56,62.64,63.37,195800.0,55.5443,56.1718,55.3588,56.0039,195800.0
2007-04-20 09:40:00,63.38,63.46,63.13,63.25,59900.0,56.0127,56.0834,55.7918,55.8979,59900.0
2007-04-20 09:50:00,63.26,63.36,63.16,63.2,48000.0,55.9067,55.9951,55.8183,55.8537,48000.0
2007-04-20 10:00:00,63.16,63.42,63.09,63.37,28500.0,55.8183,56.0481,55.7564,56.0039,28500.0
2007-04-20 10:10:00,63.38,63.56,63.38,63.54,59800.0,56.0127,56.1718,56.0127,56.1541,59800.0
2007-04-20 10:20:00,63.53,63.85,63.52,63.76,76200.0,56.1453,56.4281,56.1365,56.3486,76200.0
2007-04-20 10:30:00,63.76,63.76,63.4,63.4,36000.0,56.3486,56.3486,56.0304,56.0304,36000.0
2007-04-20 10:40:00,63.41,63.5,63.39,63.5,21500.0,56.0393,56.1188,56.0216,56.1188,21500.0
2007-04-20 10:50:00,63.5,63.61,63.47,63.58,37200.0,56.1188,56.216,56.0923,56.1895,37200.0
2007-04-20 11:00:00,63.57,63.67,63.56,63.63,41400.0,56.1807,56.269,56.1718,56.2337,41400.0
2007-04-20 11:10:00,63.63,63.66,63.46,63.46,28200.0,56.2337,56.2602,56.0834,56.0834,28200.0
2007-04-20 11:20:00,63.46,63.46,63.26,63.27,45800.0,56.0834,56.0834,55.9067,55.9155,45800.0
2007-04-20 11:30:00,63.27,63.39,63.26,63.28,15100.0,55.9155,56.0216,55.9067,55.9244,15100.0
2007-04-20 11:40:00,63.27,63.32,63.18,63.26,21600.0,55.9155,55.9597,55.836,55.9067,21600.0
2007-04-20 11:50:00,63.25,63.26,63.09,63.1,22100.0,55.8979,55.9067,55.7564,55.7653,22100.0
2007-04-20 12:00:00,63.11,63.22,63.07,63.2,17800.0,55.7741,55.8713,55.7388,55.8537,17800.0
2007-04-20 12:10:00,63.21,63.28,63.2,63.24,14300.0,55.8625,55.9244,55.8537,55.889,14300.0
2007-04-20 12:20:00,63.26,63.26,63.09,63.12,14500.0,55.9067,55.9067,55.7564,55.783,14500.0
2007-04-20 12:30:00,63.12,63.13,63.06,63.06,18000.0,55.783,55.7918,55.7299,55.7299,18000.0
2007-04-20 12:40:00,63.05,63.25,63.04,63.22,15300.0,55.7211,55.8979,55.7123,55.8713,15300.0
2007-04-20 12:50:00,63.2,63.34,63.2,63.34,18700.0,55.8537,55.9774,55.8537,55.9774,18700.0
2007-04-20 13:00:00,63.34,63.36,63.3,63.35,19300.0,55.9774,55.9951,55.942,55.9862,19300.0
2007-04-20 13:10:00,63.36,63.58,63.35,63.58,20700.0,55.9951,56.1895,55.9862,56.1895,20700.0
2007-04-20 13:20:00,63.57,63.59,63.41,63.48,13500.0,56.1807,56.1983,56.0393,56.1011,13500.0
2007-04-20 13:30:00,63.48,63.56,63.47,63.49,23100.0,56.1011,56.1718,56.0923,56.11,23100.0
2007-04-20 13:40:00,63.5,63.5,63.42,63.44,12100.0,56.1188,56.1188,56.0481,56.0658,12100.0
2007-04-20 13:50:00,63.44,63.46,63.34,63.34,14100.0,56.0658,56.0834,55.9774,55.9774,14100.0
2007-04-20 14:00:00,63.34,63.42,63.31,63.4,12700.0,55.9774,56.0481,55.9509,56.0304,12700.0
2007-04-20 14:10:00,63.43,63.45,63.33,63.33,10000.0,56.0569,56.0746,55.9686,55.9686,10000.0
2007-04-20 14:20:00,63.35,63.35,63.18,63.18,23800.0,55.9862,55.9862,55.836,55.836,23800.0
2007-04-20 14:30:00,63.18,63.22,63.14,63.17,26700.0,55.836,55.8713,55.8006,55.8271,26700.0
2007-04-20 14:40:00,63.17,63.29,63.14,63.25,22900.0,55.8271,55.9332,55.8006,55.8979,22900.0
2007-04-20 14:50:00,63.23,63.24,63.16,63.19,23300.0,55.8802,55.889,55.8183,55.8448,23300.0
2007-04-20 15:00:00,63.19,63.21,63.15,63.17,28200.0,55.8448,55.8625,55.8095,55.8271,28200.0
2007-04-20 15:10:00,63.17,63.17,63.15,63.15,27900.0,55.8271,55.8271,55.8095,55.8095,27900.0
2007-04-20 15:20:00,63.14,63.14,62.99,63.12,48900.0,55.8006,55.8006,55.6681,55.783,48900.0
2007-04-20 15:30:00,63.11,63.12,63.0,63.0,41900.0,55.7741,55.783,55.6769,55.6769,41900.0
2007-04-20 15:40:00,63.01,63.01,62.91,63.0,73900.0,55.6857,55.6857,55.5974,55.6769,73900.0
2007-04-20 15:50:00,63.0,63.18,63.0,63.13,51700.0,55.6769,55.836,55.6769,55.7918,51700.0
2007-04-23 09:30:00,63.27,63.27,62.87,63.07,80800.0,55.9155,55.9155,55.562,55.7388,80800.0
2007-04-23 09:40:00,63.04,63.31,62.93,63.14,22300.0,55.7123,55.9509,55.615,55.8006,22300.0
2007-04-23 09:50:00,63.15,63.26,63.07,63.23,34600.0,55.8095,55.9067,55.7388,55.8802,34600.0
2007-04-23 10:00:00,63.21,63.29,63.21,63.25,18400.0,55.8625,55.9332,55.8625,55.8979,18400.0
2007-04-23 10:10:00,63.26,63.3,63.24,63.3,8600.0,55.9067,55.942,55.889,55.942,8600.0
2007-04-23 10:20:00,63.3,63.42,63.25,63.28,16400.0,55.942,56.0481,55.8979,55.9244,16400.0
2007-04-23 10:30:00,63.29,63.35,63.28,63.34,20800.0,55.9332,55.9862,55.9244,55.9774,20800.0
2007-04-23 10:40:00,63.32,63.35,63.26,63.3,20800.0,55.9597,55.9862,55.9067,55.942,20800.0
2007-04-23 10:50:00,63.31,63.34,63.27,63.32,13900.0,55.9509,55.9774,55.9155,55.9597,13900.0
2007-04-23 11:00:00,63.32,63.33,63.25,63.26,16800.0,55.9597,55.9686,55.8979,55.9067,16800.0
2007-04-23 11:10:00,63.26,63.28,63.23,63.26,22200.0,55.9067,55.9244,55.8802,55.9067,22200.0
2007-04-23 11:20:00,63.25,63.27,63.19,63.24,8600.0,55.8979,55.9155,55.8448,55.889,8600.0
2007-04-23 11:30:00,63.24,63.25,63.2,63.21,7100.0,55.889,55.8979,55.8537,55.8625,7100.0
2007-04-23 11:40:00,63.19,63.2,63.17,63.2,4200.0,55.8448,55.8537,55.8271,55.8537,4200.0
2007-04-23 11:50:00,63.2,63.22,63.19,63.21,7300.0,55.8537,55.8713,55.8448,55.8625,7300.0
2007-04-23 12:00:00,63.2,63.22,63.2,63.2,8200.0,55.8537,55.8713,55.8537,55.8537,8200.0
2007-04-23 12:10:00,63.2,63.21,63.13,63.14,9100.0,55.8537,55.8625,55.7918,55.8006,9100.0
2007-04-23 12:20:00,63.13,63.14,63.11,63.11,10500.0,55.7918,55.8006,55.7741,55.7741,10500.0
2007-04-23 12:30:00,63.11,63.16,63.09,63.11,18400.0,55.7741,55.8183,55.7564,55.7741,18400.0
2007-04-23 12:40:00,63.11,63.2,63.07,63.18,9600.0,55.7741,55.8537,55.7388,55.836,9600.0
2007-04-23 12:50:00,63.19,63.19,63.15,63.16,4900.0,55.8448,55.8448,55.8095,55.8183,4900.0
2007-04-23 13:00:00,63.16,63.2,63.16,63.17,5200.0,55.8183,55.8537,55.8183,55.8271,5200.0
2007-04-23 13:10:00,63.17,63.17,63.09,63.09,6900.0,55.8271,55.8271,55.7564,55.7564,6900.0
2007-04-23 13:20:00,63.09,63.09,63.0,63.03,11400.0,55.7564,55.7564,55.6769,55.7034,11400.0
2007-04-23 13:30:00,63.04,63.06,63.03,63.05,8700.0,55.7123,55.7299,55.7034,55.7211,8700.0
2007-04-23 13:40:00,63.04,63.04,63.0,63.04,7400.0,55.7123,55.7123,55.6769,55.7123,7400.0
2007-04-23 13:50:00,63.04,63.08,63.0,63.0,19200.0,55.7123,55.7476,55.6769,55.6769,19200.0
2007-04-23 14:00:00,63.0,63.04,62.93,63.01,14800.0,55.6769,55.7123,55.615,55.6857,14800.0
2007-04-23 14:10:00,62.99,63.07,62.92,62.96,15100.0,55.6681,55.7388,55.6062,55.6416,15100.0
2007-04-23 14:20:00,62.95,62.96,62.92,62.96,6800.0,55.6327,55.6416,55.6062,55.6416,6800.0
2007-04-23 14:30:00,62.98,63.05,62.98,63.0,32400.0,55.6592,55.7211,55.6592,55.6769,32400.0
2007-04-23 14:40:00,63.0,63.0,62.98,63.0,8100.0,55.6769,55.6769,55.6592,55.6769,8100.0
2007-04-23 14:50:00,63.0,63.06,62.99,63.05,16800.0,55.6769,55.7299,55.6681,55.7211,16800.0
2007-04-23 15:00:00,63.05,63.05,62.98,62.99,25400.0,55.7211,55.7211,55.6592,55.6681,25400.0
2007-04-23 15:10:00,62.98,63.0,62.88,62.9,13200.0,55.6592,55.6769,55.5709,55.5885,13200.0
2007-04-23 15:20:00,62.9,63.0,62.89,62.99,12400.0,55.5885,55.6769,55.5797,55.6681,12400.0
2007-04-23 15:30:00,63.0,63.05,63.0,63.05,15100.0,55.6769,55.7211,55.6769,55.7211,15100.0
2007-04-23 15:40:00,63.05,63.06,62.98,63.01,14300.0,55.7211,55.7299,55.6592,55.6857,14300.0
2007-04-23 15:50:00,63.01,63.05,62.97,62.98,31300.0,55.6857,55.7211,55.6504,55.6592,31300.0
2007-04-24 09:30:00,63.18,63.78,63.18,63.73,35000.0,55.836,56.3662,55.836,56.3221,35000.0
2007-04-24 09:40:00,63.73,64.1,63.69,63.95,98800.0,56.3221,56.649,56.2867,56.5165,98800.0
2007-04-24 09:50:00,63.91,63.91,63.74,63.83,25200.0,56.4811,56.4811,56.3309,56.4104,25200.0
2007-04-24 10:00:00,63.84,63.84,63.61,63.68,31300.0,56.4193,56.4193,56.216,56.2779,31300.0
2007-04-24 10:10:00,63.65,63.7,63.53,63.54,51100.0,56.2514,56.2955,56.1453,56.1541,51100.0
2007-04-24 10:20:00,63.54,63.54,63.38,63.42,28100.0,56.1541,56.1541,56.0127,56.0481,28100.0
2007-04-24 10:30:00,63.42,63.58,63.39,63.57,20600.0,56.0481,56.1895,56.0216,56.1807,20600.0
2007-04-24 10:40:00,63.56,63.58,63.48,63.54,22500.0,56.1718,56.1895,56.1011,56.1541,22500.0
2007-04-24 10:50:00,63.54,63.67,63.5,63.58,29500.0,56.1541,56.269,56.1188,56.1895,29500.0
2007-04-24 11:00:00,63.58,63.68,63.56,63.65,29100.0,56.1895,56.2779,56.1718,56.2514,29100.0
2007-04-24 11:10:00,63.64,63.71,63.62,63.63,32900.0,56.2425,56.3044,56.2248,56.2337,32900.0
2007-04-24 11:20:00,63.64,63.89,63.64,63.89,30400.0,56.2425,56.4635,56.2425,56.4635,30400.0
2007-04-24 11:30:00,63.89,63.9,63.83,63.85,31100.0,56.4635,56.4723,56.4104,56.4281,31100.0
2007-04-24 11:40:00,63.86,63.9,63.81,63.82,14600.0,56.4369,56.4723,56.3928,56.4016,14600.0
2007-04-24 11:50:00,63.81,63.89,63.81,63.89,13600.0,56.3928,56.4635,56.3928,56.4635,13600.0
2007-04-24 12:00:00,63.89,63.92,63.86,63.88,35500.0,56.4635,56.49,56.4369,56.4546,35500.0
2007-04-24 12:10:00,63.89,63.9,63.88,63.9,22400.0,56.4635,56.4723,56.4546,56.4723,22400.0
2007-04-24 12:20:00,63.9,63.91,63.86,63.86,25900.0,56.4723,56.4811,56.4369,56.4369,25900.0
2007-04-24 12:30:00,63.87,63.92,63.87,63.9,17600.0,56.4458,56.49,56.4458,56.4723,17600.0
2007-04-24 12:40:00,63.89,63.9,63.79,63.79,10500.0,56.4635,56.4723,56.3751,56.3751,10500.0
2007-04-24 12:50:00,63.79,63.91,63.76,63.91,13400.0,56.3751,56.4811,56.3486,56.4811,13400.0
2007-04-24 13:00:00,63.91,63.94,63.77,63.82,17900.0,56.4811,56.5076,56.3574,56.4016,17900.0
2007-04-24 13:10:00,63.82,63.86,63.73,63.79,14700.0,56.4016,56.4369,56.3221,56.3751,14700.0
2007-04-24 13:20:00,63.78,63.88,63.75,63.87,11400.0,56.3662,56.4546,56.3397,56.4458,11400.0
2007-04-24 13:30:00,63.88,63.9,63.83,63.9,14300.0,56.4546,56.4723,56.4104,56.4723,14300.0
2007-04-24 13:40:00,63.9,63.9,63.8,63.86,11500.0,56.4723,56.4723,56.3839,56.4369,11500.0
2007-04-24 13:50:00,63.88,63.88,63.81,63.88,9100.0,56.4546,56.4546,56.3928,56.4546,9100.0
2007-04-24 14:00:00,63.88,63.9,63.84,63.9,11400.0,56.4546,56.4723,56.4193,56.4723,11400.0
2007-04-24 14:10:00,63.9,63.97,63.85,63.86,39000.0,56.4723,56.5342,56.4281,56.4369,39000.0
2007-04-24 14:20:00,63.82,63.85,63.81,63.85,14200.0,56.4016,56.4281,56.3928,56.4281,14200.0
2007-04-24 14:30:00,63.84,63.85,63.8,63.81,14800.0,56.4193,56.4281,56.3839,56.3928,14800.0
2007-04-24 14:40:00,63.8,63.8,63.66,63.71,22900.0,56.3839,56.3839,56.2602,56.3044,22900.0
2007-04-24 14:50:00,63.71,63.74,63.7,63.73,14200.0,56.3044,56.3309,56.2955,56.3221,14200.0
2007-04-24 15:00:00,63.73,63.73,63.67,63.7,16400.0,56.3221,56.3221,56.269,56.2955,16400.0
2007-04-24 15:10:00,63.71,63.72,63.61,63.66,21600.0,56.3044,56.3132,56.216,56.2602,21600.0
2007-04-24 15:20:00,63.66,63.77,63.54,63.71,36400.0,56.2602,56.3574,56.1541,56.3044,36400.0
2007-04-24 15:30:00,63.7,63.75,63.6,63.72,24900.0,56.2955,56.3397,56.2072,56.3132,24900.0
2007-04-24 15:40:00,63.7,63.71,63.56,63.61,40500.0,56.2955,56.3044,56.1718,56.216,40500.0
2007-04-24 15:50:00,63.62,63.67,63.35,63.56,53500.0,56.2248,56.269,55.9862,56.1718,53500.0
2007-04-25 09:30:00,63.4,63.41,61.9,61.9,152900.0,56.0304,56.0393,54.7048,54.7048,152900.0
2007-04-25 09:40:00,61.92,62.46,61.51,62.46,103000.0,54.7224,55.1997,54.3601,55.1997,103000.0
2007-04-25 09:50:00,62.46,62.7,62.17,62.45,233600.0,55.1997,55.4118,54.9434,55.1908,233600.0
2007-04-25 10:00:00,62.43,62.54,62.29,62.43,40200.0,55.1732,55.2704,55.0494,55.1732,40200.0
2007-04-25 10:10:00,62.43,62.43,62.07,62.32,44900.0,55.1732,55.1732,54.855,55.076,44900.0
2007-04-25 10:20:00,62.31,62.64,62.16,62.61,51700.0,55.0671,55.3588,54.9346,55.3322,51700.0
2007-04-25 10:30:00,62.61,62.66,62.48,62.66,22000.0,55.3322,55.3764,55.2174,55.3764,22000.0
2007-04-25 10:40:00,62.66,62.91,62.63,62.82,56300.0,55.3764,55.5974,55.3499,55.5178,56300.0
2007-04-25 10:50:00,62.82,62.85,62.79,62.79,28600.0,55.5178,55.5443,55.4913,55.4913,28600.0
2007-04-25 11:00:00,62.77,62.79,62.7,62.79,16700.0,55.4736,55.4913,55.4118,55.4913,16700.0
2007-04-25 11:10:00,62.79,63.05,62.78,63.01,68800.0,55.4913,55.7211,55.4825,55.6857,68800.0
2007-04-25 11:20:00,63.04,63.26,63.0,63.22,41400.0,55.7123,55.9067,55.6769,55.8713,41400.0
2007-04-25 11:30:00,63.21,63.25,63.16,63.16,12300.0,55.8625,55.8979,55.8183,55.8183,12300.0
2007-04-25 11:40:00,63.16,63.34,63.1,63.26,23400.0,55.8183,55.9774,55.7653,55.9067,23400.0
2007-04-25 11:50:00,63.28,63.41,63.28,63.4,18100.0,55.9244,56.0393,55.9244,56.0304,18100.0
2007-04-25 12:00:00,63.36,63.36,63.21,63.25,18600.0,55.9951,55.9951,55.8625,55.8979,18600.0
2007-04-25 12:10:00,63.2,63.27,63.15,63.27,8800.0,55.8537,55.9155,55.8095,55.9155,8800.0
2007-04-25 12:20:00,63.29,63.47,63.28,63.47,14500.0,55.9332,56.0923,55.9244,56.0923,14500.0
2007-04-25 12:30:00,63.44,63.58,63.41,63.58,32900.0,56.0658,56.1895,56.0393,56.1895,32900.0
2007-04-25 12:40:00,63.57,63.72,63.55,63.68,67000.0,56.1807,56.3132,56.163,56.2779,67000.0
2007-04-25 12:50:00,63.69,63.7,63.6,63.65,21700.0,56.2867,56.2955,56.2072,56.2514,21700.0
2007-04-25 13:00:00,63.64,63.66,63.54,63.54,22900.0,56.2425,56.2602,56.1541,56.1541,22900.0
2007-04-25 13:10:00,63.54,63.55,63.43,63.5,11400.0,56.1541,56.163,56.0569,56.1188,11400.0
2007-04-25 13:20:00,63.5,63.5,63.4,63.4,5300.0,56.1188,56.1188,56.0304,56.0304,5300.0
2007-04-25 13:30:00,63.41,63.52,63.38,63.52,15700.0,56.0393,56.1365,56.0127,56.1365,15700.0
2007-04-25 13:40:00,63.52,63.76,63.52,63.72,23500.0,56.1365,56.3486,56.1365,56.3132,23500.0
2007-04-25 13:50:00,63.77,63.88,63.75,63.83,20600.0,56.3574,56.4546,56.3397,56.4104,20600.0
2007-04-25 14:00:00,63.8,63.86,63.74,63.84,15300.0,56.3839,56.4369,56.3309,56.4193,15300.0
2007-04-25 14:10:00,63.84,63.84,63.76,63.78,5300.0,56.4193,56.4193,56.3486,56.3662,5300.0
2007-04-25 14:20:00,63.78,63.88,63.77,63.86,8700.0,56.3662,56.4546,56.3574,56.4369,8700.0
2007-04-25 14:30:00,63.85,63.86,63.82,63.85,19400.0,56.4281,56.4369,56.4016,56.4281,19400.0
2007-04-25 14:40:00,63.84,63.86,63.83,63.86,11400.0,56.4193,56.4369,56.4104,56.4369,11400.0
2007-04-25 14:50:00,63.87,63.97,63.85,63.92,14100.0,56.4458,56.5342,56.4281,56.49,14100.0
2007-04-25 15:00:00,63.93,64.06,63.92,64.06,33600.0,56.4988,56.6137,56.49,56.6137,33600.0
2007-04-25 15:10:00,64.06,64.2,64.04,64.15,84100.0,56.6137,56.7374,56.596,56.6932,84100.0
2007-04-25 15:20:00,64.11,64.22,64.07,64.22,20800.0,56.6579,56.7551,56.6225,56.7551,20800.0
2007-04-25 15:30:00,64.25,64.41,64.15,64.27,96700.0,56.7816,56.923,56.6932,56.7993,96700.0
2007-04-25 15:40:00,64.28,64.29,64.06,64.09,41200.0,56.8081,56.817,56.6137,56.6402,41200.0
2007-04-25 15:50:00,64.08,64.21,64.03,64.08,42200.0,56.6314,56.7463,56.5872,56.6314,42200.0
2007-04-26 09:30:00,64.2,65.35,64.2,65.21,89000.0,56.7374,57.7537,56.7374,57.63,89000.0
2007-04-26 09:40:00,65.2,65.5,65.0,65.14,79700.0,57.6212,57.8863,57.4444,57.5682,79700.0
2007-04-26 09:50:00,65.13,65.35,64.95,64.96,44500.0,57.5593,57.7537,57.4002,57.4091,44500.0
2007-04-26 10:00:00,64.96,65.07,64.95,65.0,41800.0,57.4091,57.5063,57.4002,57.4444,41800.0
2007-04-26 10:10:00,65.0,65.04,64.95,65.03,69000.0,57.4444,57.4798,57.4002,57.4709,69000.0
2007-04-26 10:20:00,65.03,65.17,64.88,64.95,86600.0,57.4709,57.5947,57.3384,57.4002,86600.0
2007-04-26 10:30:00,64.93,64.94,64.62,64.62,82600.0,57.3826,57.3914,57.1086,57.1086,82600.0
2007-04-26 10:40:00,64.62,64.69,64.54,64.63,19000.0,57.1086,57.1705,57.0379,57.1174,19000.0
2007-04-26 10:50:00,64.63,64.78,64.6,64.66,29900.0,57.1174,57.25,57.0909,57.144,29900.0
2007-04-26 11:00:00,64.68,64.7,64.55,64.59,55800.0,57.1616,57.1793,57.0467,57.0821,55800.0
2007-04-26 11:10:00,64.57,64.64,64.56,64.59,111900.0,57.0644,57.1263,57.0556,57.0821,111900.0
2007-04-26 11:20:00,64.58,64.62,64.5,64.61,22200.0,57.0733,57.1086,57.0026,57.0998,22200.0
2007-04-26 11:30:00,64.61,64.69,64.54,64.67,24900.0,57.0998,57.1705,57.0379,57.1528,24900.0
2007-04-26 11:40:00,64.66,64.76,64.65,64.66,30400.0,57.144,57.2323,57.1351,57.144,30400.0
2007-04-26 11:50:00,64.66,64.67,64.6,64.62,36700.0,57.144,57.1528,57.0909,57.1086,36700.0
2007-04-26 12:00:00,64.63,64.65,64.52,64.6,48700.0,57.1174,57.1351,57.0202,57.0909,48700.0
2007-04-26 12:10:00,64.61,64.69,64.56,64.62,18500.0,57.0998,57.1705,57.0556,57.1086,18500.0
2007-04-26 12:20:00,64.62,64.65,64.56,64.57,25500.0,57.1086,57.1351,57.0556,57.0644,25500.0
2007-04-26 12:30:00,64.56,64.62,64.55,64.55,30000.0,57.0556,57.1086,57.0467,57.0467,30000.0
2007-04-26 12:40:00,64.55,64.56,64.5,64.52,16100.0,57.0467,57.0556,57.0026,57.0202,16100.0
2007-04-26 12:50:00,64.5,64.56,64.45,64.51,28000.0,57.0026,57.0556,56.9584,57.0114,28000.0
2007-04-26 13:00:00,64.51,64.52,64.47,64.52,18700.0,57.0114,57.0202,56.976,57.0202,18700.0
2007-04-26 13:10:00,64.53,64.6,64.53,64.59,17000.0,57.0291,57.0909,57.0291,57.0821,17000.0
2007-04-26 13:20:00,64.6,64.6,64.5,64.51,18500.0,57.0909,57.0909,57.0026,57.0114,18500.0
2007-04-26 13:30:00,64.52,64.52,64.41,64.41,19100.0,57.0202,57.0202,56.923,56.923,19100.0
2007-04-26 13:40:00,64.41,64.5,64.41,64.47,27700.0,56.923,57.0026,56.923,56.976,27700.0
2007-04-26 13:50:00,64.46,64.8,64.46,64.7,39700.0,56.9672,57.2677,56.9672,57.1793,39700.0
2007-04-26 14:00:00,64.7,64.75,64.65,64.68,19900.0,57.1793,57.2235,57.1351,57.1616,19900.0
2007-04-26 14:10:00,64.7,64.89,64.69,64.78,51500.0,57.1793,57.3472,57.1705,57.25,51500.0
2007-04-26 14:20:00,64.78,64.89,64.73,64.81,26000.0,57.25,57.3472,57.2058,57.2765,26000.0
2007-04-26 14:30:00,64.8,64.94,64.76,64.94,26100.0,57.2677,57.3914,57.2323,57.3914,26100.0
2007-04-26 14:40:00,64.94,65.1,64.94,65.03,63800.0,57.3914,57.5328,57.3914,57.4709,63800.0
2007-04-26 14:50:00,65.0,65.01,64.88,64.95,56900.0,57.4444,57.4533,57.3384,57.4002,56900.0
2007-04-26 15:00:00,64.97,65.02,64.93,64.96,58100.0,57.4179,57.4621,57.3826,57.4091,58100.0
2007-04-26 15:10:00,64.99,65.17,64.95,64.98,28200.0,57.4356,57.5947,57.4002,57.4268,28200.0
2007-04-26 15:20:00,64.98,65.07,64.96,65.04,23300.0,57.4268,57.5063,57.4091,57.4798,23300.0
2007-04-26 15:30:00,65.03,65.12,64.99,65.08,28800.0,57.4709,57.5505,57.4356,57.5151,28800.0
2007-04-26 15:40:00,65.08,65.18,65.01,65.16,43400.0,57.5151,57.6035,57.4533,57.5858,43400.0
2007-04-26 15:50:00,65.17,65.17,64.94,64.96,93000.0,57.5947,57.5947,57.3914,57.4091,93000.0
2007-04-27 09:30:00,64.7,64.91,64.25,64.25,70100.0,57.1793,57.3649,56.7816,56.7816,70100.0
2007-04-27 09:40:00,64.25,64.46,63.96,64.22,61400.0,56.7816,56.9672,56.5253,56.7551,61400.0
2007-04-27 09:50:00,64.21,64.47,64.2,64.4,33600.0,56.7463,56.976,56.7374,56.9142,33600.0
2007-04-27 10:00:00,64.4,64.49,64.24,64.26,36300.0,56.9142,56.9937,56.7728,56.7904,36300.0
2007-04-27 10:10:00,64.26,64.33,64.2,64.21,24800.0,56.7904,56.8523,56.7374,56.7463,24800.0
2007-04-27 10:20:00,64.22,64.25,64.09,64.19,23000.0,56.7551,56.7816,56.6402,56.7286,23000.0
2007-04-27 10:30:00,64.2,64.21,64.11,64.15,97800.0,56.7374,56.7463,56.6579,56.6932,97800.0
2007-04-27 10:40:00,64.13,64.14,63.84,63.94,24800.0,56.6756,56.6844,56.4193,56.5076,24800.0
2007-04-27 10:50:00,63.93,63.94,63.79,63.87,27200.0,56.4988,56.5076,56.3751,56.4458,27200.0
2007-04-27 11:00:00,63.87,64.14,63.86,64.12,33900.0,56.4458,56.6844,56.4369,56.6667,33900.0
2007-04-27 11:10:00,64.13,64.13,64.02,64.1,16600.0,56.6756,56.6756,56.5783,56.649,16600.0
2007-04-27 11:20:00,64.1,64.1,64.0,64.04,55200.0,56.649,56.649,56.5607,56.596,55200.0
2007-04-27 11:30:00,64.05,64.13,63.97,64.13,29700.0,56.6049,56.6756,56.5342,56.6756,29700.0
2007-04-27 11:40:00,64.13,64.26,64.11,64.26,22000.0,56.6756,56.7904,56.6579,56.7904,22000.0
2007-04-27 11:50:00,64.26,64.38,64.21,64.38,21600.0,56.7904,56.8965,56.7463,56.8965,21600.0
2007-04-27 12:00:00,64.38,64.38,64.25,64.29,11500.0,56.8965,56.8965,56.7816,56.817,11500.0
2007-04-27 12:10:00,64.3,64.64,64.3,64.64,15700.0,56.8258,57.1263,56.8258,57.1263,15700.0
2007-04-27 12:20:00,64.65,64.65,64.5,64.61,16200.0,57.1351,57.1351,57.0026,57.0998,16200.0
2007-04-27 12:30:00,64.58,64.58,64.36,64.37,11600.0,57.0733,57.0733,56.8788,56.8877,11600.0
2007-04-27 12:40:00,64.36,64.51,64.36,64.45,13500.0,56.8788,57.0114,56.8788,56.9584,13500.0
2007-04-27 12:50:00,64.47,64.47,64.33,64.35,13000.0,56.976,56.976,56.8523,56.87,13000.0
2007-04-27 13:00:00,64.37,64.5,64.37,64.38,8500.0,56.8877,57.0026,56.8877,56.8965,8500.0
2007-04-27 13:10:00,64.4,64.5,64.38,64.46,14600.0,56.9142,57.0026,56.8965,56.9672,14600.0
2007-04-27 13:20:00,64.45,64.6,64.39,64.53,11800.0,56.9584,57.0909,56.9053,57.0291,11800.0
2007-04-27 13:30:00,64.51,64.66,64.39,64.39,22000.0,57.0114,57.144,56.9053,56.9053,22000.0
2007-04-27 13:40:00,64.39,64.67,64.36,64.45,28300.0,56.9053,57.1528,56.8788,56.9584,28300.0
2007-04-27 13:50:00,64.46,64.66,64.44,64.59,17300.0,56.9672,57.144,56.9495,57.0821,17300.0
2007-04-27 14:00:00,64.6,64.75,64.6,64.72,45700.0,57.0909,57.2235,57.0909,57.197,45700.0
2007-04-27 14:10:00,64.72,64.8,64.67,64.71,20300.0,57.197,57.2677,57.1528,57.1881,20300.0
2007-04-27 14:20:00,64.7,64.78,64.68,64.69,22500.0,57.1793,57.25,57.1616,57.1705,22500.0
2007-04-27 14:30:00,64.66,64.67,64.59,64.59,17800.0,57.144,57.1528,57.0821,57.0821,17800.0
2007-04-27 14:40:00,64.59,64.72,64.58,64.62,20800.0,57.0821,57.197,57.0733,57.1086,20800.0
2007-04-27 14:50:00,64.61,64.87,64.58,64.85,41300.0,57.0998,57.3295,57.0733,57.3119,41300.0
2007-04-27 15:00:00,64.83,64.88,64.71,64.71,45700.0,57.2942,57.3384,57.1881,57.1881,45700.0
2007-04-27 15:10:00,64.68,64.96,64.68,64.9,51900.0,57.1616,57.4091,57.1616,57.3561,51900.0
2007-04-27 15:20:00,64.91,65.11,64.9,65.1,79800.0,57.3649,57.5416,57.3561,57.5328,79800.0
2007-04-27 15:30:00,65.06,65.1,64.95,65.01,115600.0,57.4975,57.5328,57.4002,57.4533,115600.0
2007-04-27 15:40:00,65.02,65.12,64.86,65.09,49900.0,57.4621,57.5505,57.3207,57.524,49900.0
2007-04-27 15:50:00,65.09,65.09,64.93,64.94,124000.0,57.524,57.524,57.3826,57.3914,124000.0
2007-04-30 09:30:00,66.95,66.95,64.25,64.79,375600.0,59.1678,59.1678,56.7816,57.2588,375600.0
2007-04-30 09:40:00,64.79,64.8,63.72,63.88,327700.0,57.2588,57.2677,56.3132,56.4546,327700.0
2007-04-30 09:50:00,63.89,63.96,63.05,63.25,256500.0,56.4635,56.5253,55.7211,55.8979,256500.0
2007-04-30 10:00:00,63.26,63.61,63.03,63.17,247900.0,55.9067,56.216,55.7034,55.8271,247900.0
2007-04-30 10:10:00,63.18,63.24,62.56,62.72,202900.0,55.836,55.889,55.2881,55.4295,202900.0
2007-04-30 10:20:00,62.75,63.2,62.61,62.89,235100.0,55.456,55.8537,55.3322,55.5797,235100.0
2007-04-30 10:30:00,62.89,63.7,62.77,63.45,209400.0,55.5797,56.2955,55.4736,56.0746,209400.0
2007-04-30 10:40:00,63.42,63.8,63.29,63.75,155400.0,56.0481,56.3839,55.9332,56.3397,155400.0
2007-04-30 10:50:00,63.75,63.95,63.6,63.75,93400.0,56.3397,56.5165,56.2072,56.3397,93400.0
2007-04-30 11:00:00,63.76,63.82,63.45,63.62,91200.0,56.3486,56.4016,56.0746,56.2248,91200.0
2007-04-30 11:10:00,63.6,63.87,63.57,63.63,49600.0,56.2072,56.4458,56.1807,56.2337,49600.0
2007-04-30 11:20:00,63.61,63.72,63.51,63.53,49100.0,56.216,56.3132,56.1276,56.1453,49100.0
2007-04-30 11:30:00,63.54,63.56,63.13,63.25,101700.0,56.1541,56.1718,55.7918,55.8979,101700.0
2007-04-30 11:40:00,63.27,63.46,63.24,63.39,26800.0,55.9155,56.0834,55.889,56.0216,26800.0
2007-04-30 11:50:00,63.4,63.53,63.27,63.27,22600.0,56.0304,56.1453,55.9155,55.9155,22600.0
2007-04-30 12:00:00,63.28,63.36,63.27,63.35,23700.0,55.9244,55.9951,55.9155,55.9862,23700.0
2007-04-30 12:10:00,63.33,63.37,63.2,63.27,41300.0,55.9686,56.0039,55.8537,55.9155,41300.0
2007-04-30 12:20:00,63.28,63.36,63.24,63.3,26500.0,55.9244,55.9951,55.889,55.942,26500.0
2007-04-30 12:30:00,63.33,63.65,63.26,63.57,59900.0,55.9686,56.2514,55.9067,56.1807,59900.0
2007-04-30 12:40:00,63.55,64.17,63.54,63.92,110800.0,56.163,56.7109,56.1541,56.49,110800.0
2007-04-30 12:50:00,64.0,64.03,63.74,63.85,45400.0,56.5607,56.5872,56.3309,56.4281,45400.0
2007-04-30 13:00:00,63.84,63.85,63.69,63.69,19200.0,56.4193,56.4281,56.2867,56.2867,19200.0
2007-04-30 13:10:00,63.68,63.75,63.5,63.72,28200.0,56.2779,56.3397,56.1188,56.3132,28200.0
2007-04-30 13:20:00,63.74,63.93,63.63,63.67,29800.0,56.3309,56.4988,56.2337,56.269,29800.0
2007-04-30 13:30:00,63.64,63.75,63.25,63.48,47300.0,56.2425,56.3397,55.8979,56.1011,47300.0
2007-04-30 13:40:00,63.48,63.5,63.07,63.15,47100.0,56.1011,56.1188,55.7388,55.8095,47100.0
2007-04-30 13:50:00,63.15,63.25,63.01,63.25,40200.0,55.8095,55.8979,55.6857,55.8979,40200.0
2007-04-30 14:00:00,63.25,63.32,63.08,63.25,38300.0,55.8979,55.9597,55.7476,55.8979,38300.0
2007-04-30 14:10:00,63.25,63.52,63.23,63.4,50800.0,55.8979,56.1365,55.8802,56.0304,50800.0
2007-04-30 14:20:00,63.4,63.41,63.3,63.32,34200.0,56.0304,56.0393,55.942,55.9597,34200.0
2007-04-30 14:30:00,63.33,63.48,63.3,63.34,38600.0,55.9686,56.1011,55.942,55.9774,38600.0
2007-04-30 14:40:00,63.33,63.43,63.21,63.21,28500.0,55.9686,56.0569,55.8625,55.8625,28500.0
2007-04-30 14:50:00,63.21,63.39,63.19,63.23,30900.0,55.8625,56.0216,55.8448,55.8802,30900.0
2007-04-30 15:00:00,63.24,63.36,63.01,63.16,35100.0,55.889,55.9951,55.6857,55.8183,35100.0
2007-04-30 15:10:00,63.16,63.38,63.08,63.3,30500.0,55.8183,56.0127,55.7476,55.942,30500.0
2007-04-30 15:20:00,63.29,63.38,63.2,63.33,36900.0,55.9332,56.0127,55.8537,55.9686,36900.0
2007-04-30 15:30:00,63.32,63.4,63.22,63.23,90500.0,55.9597,56.0304,55.8713,55.8802,90500.0
2007-04-30 15:40:00,63.24,63.25,63.18,63.2,72500.0,55.889,55.8979,55.836,55.8537,72500.0
2007-04-30 15:50:00,63.21,63.32,63.11,63.12,143000.0,55.8625,55.9597,55.7741,55.783,143000.0
2007-05-01 09:30:00,63.24,63.24,62.79,62.97,84600.0,55.889,55.889,55.4913,55.6504,84600.0
2007-05-01 09:40:00,62.96,62.97,62.68,62.8,52100.0,55.6416,55.6504,55.3941,55.5002,52100.0
2007-05-01 09:50:00,62.8,63.0,62.62,62.94,38200.0,55.5002,55.6769,55.3411,55.6239,38200.0
2007-05-01 10:00:00,62.94,63.01,62.75,62.93,69000.0,55.6239,55.6857,55.456,55.615,69000.0
2007-05-01 10:10:00,62.95,63.07,62.88,63.06,59100.0,55.6327,55.7388,55.5709,55.7299,59100.0
2007-05-01 10:20:00,63.06,63.06,62.8,62.98,43600.0,55.7299,55.7299,55.5002,55.6592,43600.0
2007-05-01 10:30:00,62.99,63.0,62.87,63.0,44500.0,55.6681,55.6769,55.562,55.6769,44500.0
2007-05-01 10:40:00,63.0,63.0,62.71,62.89,33500.0,55.6769,55.6769,55.4206,55.5797,33500.0
2007-05-01 10:50:00,62.88,63.0,62.88,62.99,38500.0,55.5709,55.6769,55.5709,55.6681,38500.0
2007-05-01 11:00:00,63.0,63.0,62.9,62.97,18500.0,55.6769,55.6769,55.5885,55.6504,18500.0
2007-05-01 11:10:00,62.95,63.0,62.9,62.97,28500.0,55.6327,55.6769,55.5885,55.6504,28500.0
2007-05-01 11:20:00,62.97,62.99,62.84,62.89,26500.0,55.6504,55.6681,55.5355,55.5797,26500.0
2007-05-01 11:30:00,62.89,62.93,62.86,62.9,18700.0,55.5797,55.615,55.5532,55.5885,18700.0
2007-05-01 11:40:00,62.91,62.99,62.84,62.85,16400.0,55.5974,55.6681,55.5355,55.5443,16400.0
2007-05-01 11:50:00,62.85,62.9,62.63,62.89,41500.0,55.5443,55.5885,55.3499,55.5797,41500.0
2007-05-01 12:00:00,62.89,63.0,62.89,62.98,25600.0,55.5797,55.6769,55.5797,55.6592,25600.0
2007-05-01 12:10:00,62.97,63.0,62.85,62.85,48500.0,55.6504,55.6769,55.5443,55.5443,48500.0
2007-05-01 12:20:00,62.86,63.0,62.85,62.98,18500.0,55.5532,55.6769,55.5443,55.6592,18500.0
2007-05-01 12:30:00,62.97,63.0,62.91,62.91,27300.0,55.6504,55.6769,55.5974,55.5974,27300.0
2007-05-01 12:40:00,62.92,63.0,62.87,62.93,33100.0,55.6062,55.6769,55.562,55.615,33100.0
2007-05-01 12:50:00,62.95,62.99,62.9,62.91,27700.0,55.6327,55.6681,55.5885,55.5974,27700.0
2007-05-01 13:00:00,62.92,62.98,62.82,62.95,27500.0,55.6062,55.6592,55.5178,55.6327,27500.0
2007-05-01 13:10:00,62.95,62.97,62.83,62.89,20700.0,55.6327,55.6504,55.5267,55.5797,20700.0
2007-05-01 13:20:00,62.87,62.88,62.76,62.83,38700.0,55.562,55.5709,55.4648,55.5267,38700.0
2007-05-01 13:30:00,62.84,62.97,62.81,62.91,37100.0,55.5355,55.6504,55.509,55.5974,37100.0
2007-05-01 13:40:00,62.91,62.97,62.87,62.89,28500.0,55.5974,55.6504,55.562,55.5797,28500.0
2007-05-01 13:50:00,62.9,62.98,62.89,62.93,31500.0,55.5885,55.6592,55.5797,55.615,31500.0
2007-05-01 14:00:00,62.92,62.97,62.87,62.89,29100.0,55.6062,55.6504,55.562,55.5797,29100.0
2007-05-01 14:10:00,62.9,62.98,62.9,62.95,27700.0,55.5885,55.6592,55.5885,55.6327,27700.0
2007-05-01 14:20:00,62.95,63.0,62.9,62.93,74000.0,55.6327,55.6769,55.5885,55.615,74000.0
2007-05-01 14:30:00,62.92,62.99,62.9,62.9,56700.0,55.6062,55.6681,55.5885,55.5885,56700.0
2007-05-01 14:40:00,62.9,63.0,62.9,62.97,58500.0,55.5885,55.6769,55.5885,55.6504,58500.0
2007-05-01 14:50:00,62.97,62.98,62.92,62.95,39800.0,55.6504,55.6592,55.6062,55.6327,39800.0
2007-05-01 15:00:00,62.94,63.0,62.93,62.94,37300.0,55.6239,55.6769,55.615,55.6239,37300.0
2007-05-01 15:10:00,62.94,62.99,62.91,62.98,33500.0,55.6239,55.6681,55.5974,55.6592,33500.0
2007-05-01 15:20:00,62.98,63.0,62.86,62.87,54500.0,55.6592,55.6769,55.5532,55.562,54500.0
2007-05-01 15:30:00,62.88,62.91,62.86,62.88,62400.0,55.5709,55.5974,55.5532,55.5709,62400.0
2007-05-01 15:40:00,62.87,62.99,62.87,62.95,60800.0,55.562,55.6681,55.562,55.6327,60800.0
2007-05-01 15:50:00,62.95,63.0,62.85,62.95,115800.0,55.6327,55.6769,55.5443,55.6327,115800.0
2007-05-02 09:30:00,63.0,63.19,62.84,63.0,60800.0,55.6769,55.8448,55.5355,55.6769,60800.0
2007-05-02 09:40:00,63.01,63.43,63.01,63.42,39400.0,55.6857,56.0569,55.6857,56.0481,39400.0
2007-05-02 09:50:00,63.4,63.72,63.2,63.66,45500.0,56.0304,56.3132,55.8537,56.2602,45500.0
2007-05-02 10:00:00,63.68,64.0,63.66,63.86,35000.0,56.2779,56.5607,56.2602,56.4369,35000.0
2007-05-02 10:10:00,63.84,63.98,63.84,63.95,18300.0,56.4193,56.543,56.4193,56.5165,18300.0
2007-05-02 10:20:00,63.97,64.19,63.96,64.11,53500.0,56.5342,56.7286,56.5253,56.6579,53500.0
2007-05-02 10:30:00,64.11,64.46,64.07,64.45,38700.0,56.6579,56.9672,56.6225,56.9584,38700.0
2007-05-02 10:40:00,64.45,64.62,64.32,64.42,62800.0,56.9584,57.1086,56.8435,56.9319,62800.0
2007-05-02 10:50:00,64.42,64.56,64.29,64.51,45400.0,56.9319,57.0556,56.817,57.0114,45400.0
2007-05-02 11:00:00,64.52,64.54,64.4,64.45,27500.0,57.0202,57.0379,56.9142,56.9584,27500.0
2007-05-02 11:10:00,64.45,64.52,64.45,64.5,22700.0,56.9584,57.0202,56.9584,57.0026,22700.0
2007-05-02 11:20:00,64.52,64.53,64.4,64.4,26000.0,57.0202,57.0291,56.9142,56.9142,26000.0
2007-05-02 11:30:00,64.39,64.39,64.3,64.39,37000.0,56.9053,56.9053,56.8258,56.9053,37000.0
2007-05-02 11:40:00,64.39,64.39,64.15,64.16,35000.0,56.9053,56.9053,56.6932,56.7021,35000.0
2007-05-02 11:50:00,64.16,64.21,64.09,64.1,19200.0,56.7021,56.7463,56.6402,56.649,19200.0
2007-05-02 12:00:00,64.09,64.25,64.09,64.19,16900.0,56.6402,56.7816,56.6402,56.7286,16900.0
2007-05-02 12:10:00,64.19,64.19,64.12,64.15,11800.0,56.7286,56.7286,56.6667,56.6932,11800.0
2007-05-02 12:20:00,64.14,64.24,64.12,64.12,42300.0,56.6844,56.7728,56.6667,56.6667,42300.0
2007-05-02 12:30:00,64.12,64.14,64.01,64.14,28200.0,56.6667,56.6844,56.5695,56.6844,28200.0
2007-05-02 12:40:00,64.14,64.15,64.09,64.09,9600.0,56.6844,56.6932,56.6402,56.6402,9600.0
2007-05-02 12:50:00,64.1,64.18,64.1,64.13,22600.0,56.649,56.7197,56.649,56.6756,22600.0
2007-05-02 13:00:00,64.12,64.18,64.08,64.13,23000.0,56.6667,56.7197,56.6314,56.6756,23000.0
2007-05-02 13:10:00,64.15,64.17,64.11,64.17,19800.0,56.6932,56.7109,56.6579,56.7109,19800.0
2007-05-02 13:20:00,64.16,64.26,64.16,64.22,30200.0,56.7021,56.7904,56.7021,56.7551,30200.0
2007-05-02 13:30:00,64.21,64.23,64.21,64.22,10600.0,56.7463,56.7639,56.7463,56.7551,10600.0
2007-05-02 13:40:00,64.22,64.25,64.2,64.22,20800.0,56.7551,56.7816,56.7374,56.7551,20800.0
2007-05-02 13:50:00,64.22,64.38,64.22,64.37,23100.0,56.7551,56.8965,56.7551,56.8877,23100.0
2007-05-02 14:00:00,64.37,64.37,64.27,64.3,18800.0,56.8877,56.8877,56.7993,56.8258,18800.0
2007-05-02 14:10:00,64.3,64.4,64.29,64.39,15400.0,56.8258,56.9142,56.817,56.9053,15400.0
2007-05-02 14:20:00,64.39,64.39,64.37,64.37,17400.0,56.9053,56.9053,56.8877,56.8877,17400.0
2007-05-02 14:30:00,64.37,64.38,64.3,64.3,25100.0,56.8877,56.8965,56.8258,56.8258,25100.0
2007-05-02 14:40:00,64.3,64.3,64.26,64.26,16200.0,56.8258,56.8258,56.7904,56.7904,16200.0
2007-05-02 14:50:00,64.28,64.38,64.24,64.34,26800.0,56.8081,56.8965,56.7728,56.8611,26800.0
2007-05-02 15:00:00,64.37,64.38,64.2,64.2,29800.0,56.8877,56.8965,56.7374,56.7374,29800.0
2007-05-02 15:10:00,64.2,64.31,64.14,64.16,45600.0,56.7374,56.8346,56.6844,56.7021,45600.0
2007-05-02 15:20:00,64.17,64.24,64.15,64.2,65400.0,56.7109,56.7728,56.6932,56.7374,65400.0
2007-05-02 15:30:00,64.2,64.25,64.2,64.24,23300.0,56.7374,56.7816,56.7374,56.7728,23300.0
2007-05-02 15:40:00,64.24,64.24,64.15,64.19,39200.0,56.7728,56.7728,56.6932,56.7286,39200.0
2007-05-02 15:50:00,64.19,64.22,64.1,64.22,143300.0,56.7286,56.7551,56.649,56.7551,143300.0
2007-05-03 09:30:00,64.5,64.74,64.24,64.3,50800.0,57.0026,57.2147,56.7728,56.8258,50800.0
2007-05-03 09:40:00,64.3,64.32,64.23,64.26,44900.0,56.8258,56.8435,56.7639,56.7904,44900.0
2007-05-03 09:50:00,64.27,64.29,63.95,64.19,34400.0,56.7993,56.817,56.5165,56.7286,34400.0
2007-05-03 10:00:00,64.19,64.44,64.17,64.25,43100.0,56.7286,56.9495,56.7109,56.7816,43100.0
2007-05-03 10:10:00,64.25,64.31,64.12,64.2,38400.0,56.7816,56.8346,56.6667,56.7374,38400.0
2007-05-03 10:20:00,64.19,64.25,64.15,64.18,26800.0,56.7286,56.7816,56.6932,56.7197,26800.0
2007-05-03 10:30:00,64.17,64.25,64.15,64.22,22700.0,56.7109,56.7816,56.6932,56.7551,22700.0
2007-05-03 10:40:00,64.23,64.42,64.22,64.34,41500.0,56.7639,56.9319,56.7551,56.8611,41500.0
2007-05-03 10:50:00,64.33,64.41,64.26,64.37,40300.0,56.8523,56.923,56.7904,56.8877,40300.0
2007-05-03 11:00:00,64.37,64.39,64.33,64.34,14500.0,56.8877,56.9053,56.8523,56.8611,14500.0
2007-05-03 11:10:00,64.35,64.36,64.23,64.23,25200.0,56.87,56.8788,56.7639,56.7639,25200.0
2007-05-03 11:20:00,64.24,64.36,64.24,64.26,36000.0,56.7728,56.8788,56.7728,56.7904,36000.0
2007-05-03 11:30:00,64.27,64.32,64.26,64.29,9500.0,56.7993,56.8435,56.7904,56.817,9500.0
2007-05-03 11:40:00,64.25,64.3,64.25,64.28,18000.0,56.7816,56.8258,56.7816,56.8081,18000.0
2007-05-03 11:50:00,64.28,64.3,64.25,64.26,23000.0,56.8081,56.8258,56.7816,56.7904,23000.0
2007-05-03 12:00:00,64.25,64.36,64.21,64.23,35000.0,56.7816,56.8788,56.7463,56.7639,35000.0
2007-05-03 12:10:00,64.24,64.26,64.17,64.17,12600.0,56.7728,56.7904,56.7109,56.7109,12600.0
2007-05-03 12:20:00,64.16,64.23,64.16,64.21,14800.0,56.7021,56.7639,56.7021,56.7463,14800.0
2007-05-03 12:30:00,64.22,64.27,64.12,64.13,30900.0,56.7551,56.7993,56.6667,56.6756,30900.0
2007-05-03 12:40:00,64.13,64.13,63.96,64.02,71300.0,56.6756,56.6756,56.5253,56.5783,71300.0
2007-05-03 12:50:00,64.03,64.04,63.92,63.92,11900.0,56.5872,56.596,56.49,56.49,11900.0
2007-05-03 13:00:00,63.92,63.95,63.92,63.93,7200.0,56.49,56.5165,56.49,56.4988,7200.0
2007-05-03 13:10:00,63.96,63.97,63.88,63.88,9300.0,56.5253,56.5342,56.4546,56.4546,9300.0
2007-05-03 13:20:00,63.87,63.88,63.78,63.84,27500.0,56.4458,56.4546,56.3662,56.4193,27500.0
2007-05-03 13:30:00,63.84,63.88,63.82,63.86,18800.0,56.4193,56.4546,56.4016,56.4369,18800.0
2007-05-03 13:40:00,63.86,63.95,63.84,63.91,20100.0,56.4369,56.5165,56.4193,56.4811,20100.0
2007-05-03 13:50:00,63.92,63.92,63.83,63.85,15300.0,56.49,56.49,56.4104,56.4281,15300.0
2007-05-03 14:00:00,63.86,63.96,63.85,63.91,14600.0,56.4369,56.5253,56.4281,56.4811,14600.0
2007-05-03 14:10:00,63.91,63.93,63.86,63.9,19000.0,56.4811,56.4988,56.4369,56.4723,19000.0
2007-05-03 14:20:00,63.88,63.9,63.78,63.87,16500.0,56.4546,56.4723,56.3662,56.4458,16500.0
2007-05-03 14:30:00,63.87,63.88,63.8,63.82,21500.0,56.4458,56.4546,56.3839,56.4016,21500.0
2007-05-03 14:40:00,63.81,63.85,63.77,63.79,19000.0,56.3928,56.4281,56.3574,56.3751,19000.0
2007-05-03 14:50:00,63.8,63.85,63.75,63.78,25500.0,56.3839,56.4281,56.3397,56.3662,25500.0
2007-05-03 15:00:00,63.78,63.82,63.76,63.76,27200.0,56.3662,56.4016,56.3486,56.3486,27200.0
2007-05-03 15:10:00,63.75,63.76,63.72,63.72,20700.0,56.3397,56.3486,56.3132,56.3132,20700.0
2007-05-03 15:20:00,63.74,63.76,63.67,63.7,30100.0,56.3309,56.3486,56.269,56.2955,30100.0
2007-05-03 15:30:00,63.71,63.72,63.57,63.58,32300.0,56.3044,56.3132,56.1807,56.1895,32300.0
2007-05-03 15:40:00,63.58,63.61,63.44,63.46,104300.0,56.1895,56.216,56.0658,56.0834,104300.0
2007-05-03 15:50:00,63.46,63.53,63.35,63.5,63200.0,56.0834,56.1453,55.9862,56.1188,63200.0
2007-05-04 09:30:00,63.65,63.79,63.46,63.75,24900.0,56.2514,56.3751,56.0834,56.3397,24900.0
2007-05-04 09:40:00,63.79,64.49,63.72,64.49,48400.0,56.3751,56.9937,56.3132,56.9937,48400.0
2007-05-04 09:50:00,64.47,64.58,64.28,64.39,97800.0,56.976,57.0733,56.8081,56.9053,97800.0
2007-05-04 10:00:00,64.39,64.47,64.23,64.43,50400.0,56.9053,56.976,56.7639,56.9407,50400.0
2007-05-04 10:10:00,64.44,64.57,64.41,64.55,49600.0,56.9495,57.0644,56.923,57.0467,49600.0
2007-05-04 10:20:00,64.58,64.59,64.46,64.46,43600.0,57.0733,57.0821,56.9672,56.9672,43600.0
2007-05-04 10:30:00,64.45,64.57,64.38,64.55,37400.0,56.9584,57.0644,56.8965,57.0467,37400.0
2007-05-04 10:40:00,64.55,64.86,64.55,64.82,38400.0,57.0467,57.3207,57.0467,57.2854,38400.0
2007-05-04 10:50:00,64.82,64.96,64.78,64.91,42500.0,57.2854,57.4091,57.25,57.3649,42500.0
2007-05-04 11:00:00,64.92,64.93,64.83,64.87,44700.0,57.3737,57.3826,57.2942,57.3295,44700.0
2007-05-04 11:10:00,64.88,64.93,64.84,64.86,24400.0,57.3384,57.3826,57.303,57.3207,24400.0
2007-05-04 11:20:00,64.84,64.94,64.71,64.72,49700.0,57.303,57.3914,57.1881,57.197,49700.0
2007-05-04 11:30:00,64.71,64.83,64.69,64.83,24600.0,57.1881,57.2942,57.1705,57.2942,24600.0
2007-05-04 11:40:00,64.83,64.89,64.76,64.8,43900.0,57.2942,57.3472,57.2323,57.2677,43900.0
2007-05-04 11:50:00,64.81,64.85,64.67,64.67,28800.0,57.2765,57.3119,57.1528,57.1528,28800.0
2007-05-04 12:00:00,64.66,64.66,64.48,64.57,54400.0,57.144,57.144,56.9849,57.0644,54400.0
2007-05-04 12:10:00,64.57,64.66,64.57,64.6,8700.0,57.0644,57.144,57.0644,57.0909,8700.0
2007-05-04 12:20:00,64.6,64.61,64.49,64.51,22300.0,57.0909,57.0998,56.9937,57.0114,22300.0
2007-05-04 12:30:00,64.51,64.53,64.39,64.41,39000.0,57.0114,57.0291,56.9053,56.923,39000.0
2007-05-04 12:40:00,64.41,64.41,64.38,64.4,32700.0,56.923,56.923,56.8965,56.9142,32700.0
2007-05-04 12:50:00,64.39,64.4,64.33,64.35,17300.0,56.9053,56.9142,56.8523,56.87,17300.0
2007-05-04 13:00:00,64.35,64.35,64.29,64.33,20600.0,56.87,56.87,56.817,56.8523,20600.0
2007-05-04 13:10:00,64.34,64.57,64.33,64.54,61100.0,56.8611,57.0644,56.8523,57.0379,61100.0
2007-05-04 13:20:00,64.52,64.65,64.51,64.6,31800.0,57.0202,57.1351,57.0114,57.0909,31800.0
2007-05-04 13:30:00,64.58,64.63,64.55,64.57,22000.0,57.0733,57.1174,57.0467,57.0644,22000.0
2007-05-04 13:40:00,64.56,64.57,64.52,64.55,18100.0,57.0556,57.0644,57.0202,57.0467,18100.0
2007-05-04 13:50:00,64.54,64.54,64.24,64.31,26400.0,57.0379,57.0379,56.7728,56.8346,26400.0
2007-05-04 14:00:00,64.32,64.37,64.28,64.3,38100.0,56.8435,56.8877,56.8081,56.8258,38100.0
2007-05-04 14:10:00,64.3,64.38,64.28,64.32,34400.0,56.8258,56.8965,56.8081,56.8435,34400.0
2007-05-04 14:20:00,64.34,64.4,64.24,64.27,24500.0,56.8611,56.9142,56.7728,56.7993,24500.0
2007-05-04 14:30:00,64.26,64.32,64.16,64.21,95200.0,56.7904,56.8435,56.7021,56.7463,95200.0
2007-05-04 14:40:00,64.19,64.27,64.18,64.25,46900.0,56.7286,56.7993,56.7197,56.7816,46900.0
2007-05-04 14:50:00,64.24,64.27,64.21,64.21,17700.0,56.7728,56.7993,56.7463,56.7463,17700.0
2007-05-04 15:00:00,64.21,64.25,64.15,64.19,61200.0,56.7463,56.7816,56.6932,56.7286,61200.0
2007-05-04 15:10:00,64.18,64.2,64.17,64.18,37800.0,56.7197,56.7374,56.7109,56.7197,37800.0
2007-05-04 15:20:00,64.19,64.32,64.18,64.3,21400.0,56.7286,56.8435,56.7197,56.8258,21400.0
2007-05-04 15:30:00,64.3,64.41,64.29,64.33,36500.0,56.8258,56.923,56.817,56.8523,36500.0
2007-05-04 15:40:00,64.35,64.46,64.32,64.39,107900.0,56.87,56.9672,56.8435,56.9053,107900.0
2007-05-04 15:50:00,64.37,64.48,64.37,64.44,45800.0,56.8877,56.9849,56.8877,56.9495,45800.0
2007-05-07 09:30:00,64.6,64.85,64.5,64.85,23600.0,57.0909,57.3119,57.0026,57.3119,23600.0
2007-05-07 09:40:00,64.84,64.89,64.75,64.83,36900.0,57.303,57.3472,57.2235,57.2942,36900.0
2007-05-07 09:50:00,64.83,64.84,64.66,64.77,33700.0,57.2942,57.303,57.144,57.2412,33700.0
2007-05-07 10:00:00,64.76,64.84,64.7,64.72,49300.0,57.2323,57.303,57.1793,57.197,49300.0
2007-05-07 10:10:00,64.72,64.73,64.67,64.7,40600.0,57.197,57.2058,57.1528,57.1793,40600.0
2007-05-07 10:20:00,64.7,64.71,64.63,64.64,45500.0,57.1793,57.1881,57.1174,57.1263,45500.0
2007-05-07 10:30:00,64.64,64.64,64.44,64.45,47000.0,57.1263,57.1263,56.9495,56.9584,47000.0
2007-05-07 10:40:00,64.45,64.6,64.45,64.6,54800.0,56.9584,57.0909,56.9584,57.0909,54800.0
2007-05-07 10:50:00,64.6,64.61,64.59,64.6,14600.0,57.0909,57.0998,57.0821,57.0909,14600.0
2007-05-07 11:00:00,64.6,64.6,64.52,64.55,18600.0,57.0909,57.0909,57.0202,57.0467,18600.0
2007-05-07 11:10:00,64.55,64.55,64.53,64.54,17300.0,57.0467,57.0467,57.0291,57.0379,17300.0
2007-05-07 11:20:00,64.54,64.54,64.48,64.49,21100.0,57.0379,57.0379,56.9849,56.9937,21100.0
2007-05-07 11:30:00,64.49,64.49,64.37,64.4,20100.0,56.9937,56.9937,56.8877,56.9142,20100.0
2007-05-07 11:40:00,64.41,64.41,64.37,64.38,10800.0,56.923,56.923,56.8877,56.8965,10800.0
2007-05-07 11:50:00,64.39,64.4,64.37,64.38,16400.0,56.9053,56.9142,56.8877,56.8965,16400.0
2007-05-07 12:00:00,64.38,64.4,64.36,64.37,16000.0,56.8965,56.9142,56.8788,56.8877,16000.0
2007-05-07 12:10:00,64.37,64.37,64.18,64.2,85400.0,56.8877,56.8877,56.7197,56.7374,85400.0
2007-05-07 12:20:00,64.19,64.24,64.13,64.24,28500.0,56.7286,56.7728,56.6756,56.7728,28500.0
2007-05-07 12:30:00,64.24,64.25,64.12,64.13,27300.0,56.7728,56.7816,56.6667,56.6756,27300.0
2007-05-07 12:40:00,64.13,64.25,63.93,63.95,104000.0,56.6756,56.7816,56.4988,56.5165,104000.0
2007-05-07 12:50:00,63.94,64.05,63.94,64.05,24200.0,56.5076,56.6049,56.5076,56.6049,24200.0
2007-05-07 13:00:00,64.05,64.17,64.04,64.06,23200.0,56.6049,56.7109,56.596,56.6137,23200.0
2007-05-07 13:10:00,64.07,64.1,63.99,64.01,22400.0,56.6225,56.649,56.5518,56.5695,22400.0
2007-05-07 13:20:00,64.0,64.14,63.97,64.14,20200.0,56.5607,56.6844,56.5342,56.6844,20200.0
2007-05-07 13:30:00,64.14,64.17,64.03,64.1,21800.0,56.6844,56.7109,56.5872,56.649,21800.0
2007-05-07 13:40:00,64.1,64.26,64.09,64.26,23000.0,56.649,56.7904,56.6402,56.7904,23000.0
2007-05-07 13:50:00,64.26,64.26,64.19,64.19,24500.0,56.7904,56.7904,56.7286,56.7286,24500.0
2007-05-07 14:00:00,64.18,64.18,64.12,64.13,33100.0,56.7197,56.7197,56.6667,56.6756,33100.0
2007-05-07 14:10:00,64.13,64.13,64.05,64.08,25000.0,56.6756,56.6756,56.6049,56.6314,25000.0
2007-05-07 14:20:00,64.08,64.08,64.03,64.06,19300.0,56.6314,56.6314,56.5872,56.6137,19300.0
2007-05-07 14:30:00,64.06,64.06,63.96,63.99,30500.0,56.6137,56.6137,56.5253,56.5518,30500.0
2007-05-07 14:40:00,64.0,64.01,63.98,64.0,13100.0,56.5607,56.5695,56.543,56.5607,13100.0
2007-05-07 14:50:00,64.0,64.0,63.96,63.96,30200.0,56.5607,56.5607,56.5253,56.5253,30200.0
2007-05-07 15:00:00,63.97,63.97,63.88,63.88,52400.0,56.5342,56.5342,56.4546,56.4546,52400.0
2007-05-07 15:10:00,63.89,63.92,63.86,63.87,40700.0,56.4635,56.49,56.4369,56.4458,40700.0
2007-05-07 15:20:00,63.87,63.87,63.86,63.87,20500.0,56.4458,56.4458,56.4369,56.4458,20500.0
2007-05-07 15:30:00,63.86,63.87,63.84,63.85,55300.0,56.4369,56.4458,56.4193,56.4281,55300.0
2007-05-07 15:40:00,63.85,63.85,63.8,63.8,64400.0,56.4281,56.4281,56.3839,56.3839,64400.0
2007-05-07 15:50:00,63.8,63.9,63.72,63.86,159300.0,56.3839,56.4723,56.3132,56.4369,159300.0
2007-05-08 09:30:00,62.9,63.72,62.84,63.63,113800.0,55.5885,56.3132,55.5355,56.2337,113800.0
2007-05-08 09:40:00,63.6,63.87,63.5,63.85,87400.0,56.2072,56.4458,56.1188,56.4281,87400.0
2007-05-08 09:50:00,63.85,64.08,63.84,63.89,75500.0,56.4281,56.6314,56.4193,56.4635,75500.0
2007-05-08 10:00:00,63.85,63.87,63.64,63.66,67200.0,56.4281,56.4458,56.2425,56.2602,67200.0
2007-05-08 10:10:00,63.65,63.67,63.54,63.63,101500.0,56.2514,56.269,56.1541,56.2337,101500.0
2007-05-08 10:20:00,63.62,63.64,63.53,63.6,45700.0,56.2248,56.2425,56.1453,56.2072,45700.0
2007-05-08 10:30:00,63.58,63.61,63.53,63.57,46600.0,56.1895,56.216,56.1453,56.1807,46600.0
2007-05-08 10:40:00,63.56,63.57,63.44,63.48,30300.0,56.1718,56.1807,56.0658,56.1011,30300.0
2007-05-08 10:50:00,63.49,63.51,63.47,63.47,44300.0,56.11,56.1276,56.0923,56.0923,44300.0
2007-05-08 11:00:00,63.48,63.5,63.43,63.49,23900.0,56.1011,56.1188,56.0569,56.11,23900.0
2007-05-08 11:10:00,63.5,63.51,63.47,63.51,39600.0,56.1188,56.1276,56.0923,56.1276,39600.0
2007-05-08 11:20:00,63.51,63.51,63.38,63.4,36000.0,56.1276,56.1276,56.0127,56.0304,36000.0
2007-05-08 11:30:00,63.4,63.53,63.4,63.53,14500.0,56.0304,56.1453,56.0304,56.1453,14500.0
2007-05-08 11:40:00,63.52,63.53,63.51,63.52,21800.0,56.1365,56.1453,56.1276,56.1365,21800.0
2007-05-08 11:50:00,63.52,63.52,63.45,63.45,30800.0,56.1365,56.1365,56.0746,56.0746,30800.0
2007-05-08 12:00:00,63.46,63.46,63.42,63.43,15700.0,56.0834,56.0834,56.0481,56.0569,15700.0
2007-05-08 12:10:00,63.43,63.44,63.33,63.33,30100.0,56.0569,56.0658,55.9686,55.9686,30100.0
2007-05-08 12:20:00,63.33,63.33,63.26,63.29,33400.0,55.9686,55.9686,55.9067,55.9332,33400.0
2007-05-08 12:30:00,63.3,63.3,63.22,63.23,35500.0,55.942,55.942,55.8713,55.8802,35500.0
2007-05-08 12:40:00,63.22,63.25,63.12,63.25,48700.0,55.8713,55.8979,55.783,55.8979,48700.0
2007-05-08 12:50:00,63.25,63.33,63.25,63.31,22800.0,55.8979,55.9686,55.8979,55.9509,22800.0
2007-05-08 13:00:00,63.32,63.38,63.32,63.38,24200.0,55.9597,56.0127,55.9597,56.0127,24200.0
2007-05-08 13:10:00,63.38,63.44,63.37,63.44,26200.0,56.0127,56.0658,56.0039,56.0658,26200.0
2007-05-08 13:20:00,63.44,63.45,63.39,63.41,24100.0,56.0658,56.0746,56.0216,56.0393,24100.0
2007-05-08 13:30:00,63.41,63.41,63.38,63.41,19000.0,56.0393,56.0393,56.0127,56.0393,19000.0
2007-05-08 13:40:00,63.4,63.41,63.38,63.4,29400.0,56.0304,56.0393,56.0127,56.0304,29400.0
2007-05-08 13:50:00,63.4,63.41,63.37,63.41,22600.0,56.0304,56.0393,56.0039,56.0393,22600.0
2007-05-08 14:00:00,63.41,63.41,63.32,63.41,32500.0,56.0393,56.0393,55.9597,56.0393,32500.0
2007-05-08 14:10:00,63.41,63.42,63.36,63.37,27500.0,56.0393,56.0481,55.9951,56.0039,27500.0
2007-05-08 14:20:00,63.39,63.42,63.38,63.4,16700.0,56.0216,56.0481,56.0127,56.0304,16700.0
2007-05-08 14:30:00,63.4,63.41,63.36,63.37,47900.0,56.0304,56.0393,55.9951,56.0039,47900.0
2007-05-08 14:40:00,63.37,63.38,63.32,63.38,24800.0,56.0039,56.0127,55.9597,56.0127,24800.0
2007-05-08 14:50:00,63.38,63.43,63.37,63.39,49500.0,56.0127,56.0569,56.0039,56.0216,49500.0
2007-05-08 15:00:00,63.39,63.45,63.38,63.4,63500.0,56.0216,56.0746,56.0127,56.0304,63500.0
2007-05-08 15:10:00,63.45,63.5,63.42,63.47,25100.0,56.0746,56.1188,56.0481,56.0923,25100.0
2007-05-08 15:20:00,63.46,63.47,63.39,63.42,49400.0,56.0834,56.0923,56.0216,56.0481,49400.0
2007-05-08 15:30:00,63.42,63.44,63.39,63.43,55100.0,56.0481,56.0658,56.0216,56.0569,55100.0
2007-05-08 15:40:00,63.44,63.53,63.43,63.52,42800.0,56.0658,56.1453,56.0569,56.1365,42800.0
2007-05-08 15:50:00,63.52,63.56,63.51,63.54,77600.0,56.1365,56.1718,56.1276,56.1541,77600.0
2007-05-09 09:30:00,63.56,63.66,63.36,63.59,31300.0,56.1718,56.2602,55.9951,56.1983,31300.0
2007-05-09 09:40:00,63.59,63.61,63.46,63.54,42000.0,56.1983,56.216,56.0834,56.1541,42000.0
2007-05-09 09:50:00,63.55,63.6,63.45,63.49,48300.0,56.163,56.2072,56.0746,56.11,48300.0
2007-05-09 10:00:00,63.48,63.51,63.39,63.39,32200.0,56.1011,56.1276,56.0216,56.0216,32200.0
2007-05-09 10:10:00,63.41,63.59,63.41,63.59,16500.0,56.0393,56.1983,56.0393,56.1983,16500.0
2007-05-09 10:20:00,63.59,63.89,63.59,63.88,25500.0,56.1983,56.4635,56.1983,56.4546,25500.0
2007-05-09 10:30:00,63.89,64.06,63.87,64.04,30900.0,56.4635,56.6137,56.4458,56.596,30900.0
2007-05-09 10:40:00,64.04,64.05,63.99,64.03,20900.0,56.596,56.6049,56.5518,56.5872,20900.0
2007-05-09 10:50:00,64.03,64.23,64.03,64.19,37900.0,56.5872,56.7639,56.5872,56.7286,37900.0
2007-05-09 11:00:00,64.19,64.26,64.1,64.25,25600.0,56.7286,56.7904,56.649,56.7816,25600.0
2007-05-09 11:10:00,64.26,64.29,64.23,64.24,15900.0,56.7904,56.817,56.7639,56.7728,15900.0
2007-05-09 11:20:00,64.25,64.4,64.25,64.31,53900.0,56.7816,56.9142,56.7816,56.8346,53900.0
2007-05-09 11:30:00,64.29,64.38,64.26,64.34,33900.0,56.817,56.8965,56.7904,56.8611,33900.0
2007-05-09 11:40:00,64.34,64.42,64.33,64.38,28100.0,56.8611,56.9319,56.8523,56.8965,28100.0
2007-05-09 11:50:00,64.36,64.37,64.29,64.36,15500.0,56.8788,56.8877,56.817,56.8788,15500.0
2007-05-09 12:00:00,64.36,64.46,64.33,64.46,18900.0,56.8788,56.9672,56.8523,56.9672,18900.0
2007-05-09 12:10:00,64.49,64.5,64.42,64.42,10900.0,56.9937,57.0026,56.9319,56.9319,10900.0
2007-05-09 12:20:00,64.45,64.63,64.42,64.62,20500.0,56.9584,57.1174,56.9319,57.1086,20500.0
2007-05-09 12:30:00,64.6,64.71,64.6,64.68,22900.0,57.0909,57.1881,57.0909,57.1616,22900.0
2007-05-09 12:40:00,64.69,64.82,64.68,64.79,22400.0,57.1705,57.2854,57.1616,57.2588,22400.0
2007-05-09 12:50:00,64.8,64.85,64.73,64.78,19700.0,57.2677,57.3119,57.2058,57.25,19700.0
2007-05-09 13:00:00,64.78,64.87,64.75,64.82,19400.0,57.25,57.3295,57.2235,57.2854,19400.0
2007-05-09 13:10:00,64.81,64.89,64.79,64.85,10600.0,57.2765,57.3472,57.2588,57.3119,10600.0
2007-05-09 13:20:00,64.89,64.89,64.71,64.72,24100.0,57.3472,57.3472,57.1881,57.197,24100.0
2007-05-09 13:30:00,64.72,64.72,64.57,64.58,15800.0,57.197,57.197,57.0644,57.0733,15800.0
2007-05-09 13:40:00,64.57,64.59,64.49,64.52,14700.0,57.0644,57.0821,56.9937,57.0202,14700.0
2007-05-09 13:50:00,64.53,64.61,64.53,64.57,18900.0,57.0291,57.0998,57.0291,57.0644,18900.0
2007-05-09 14:00:00,64.57,64.69,64.47,64.69,71500.0,57.0644,57.1705,56.976,57.1705,71500.0
2007-05-09 14:10:00,64.69,64.7,64.51,64.57,45200.0,57.1705,57.1793,57.0114,57.0644,45200.0
2007-05-09 14:20:00,64.54,64.72,64.52,64.55,66000.0,57.0379,57.197,57.0202,57.0467,66000.0
2007-05-09 14:30:00,64.55,64.62,64.51,64.62,23700.0,57.0467,57.1086,57.0114,57.1086,23700.0
2007-05-09 14:40:00,64.63,64.86,64.6,64.85,26600.0,57.1174,57.3207,57.0909,57.3119,26600.0
2007-05-09 14:50:00,64.85,64.99,64.82,64.82,35500.0,57.3119,57.4356,57.2854,57.2854,35500.0
2007-05-09 15:00:00,64.82,64.89,64.77,64.79,43500.0,57.2854,57.3472,57.2412,57.2588,43500.0
2007-05-09 15:10:00,64.8,64.95,64.79,64.87,23200.0,57.2677,57.4002,57.2588,57.3295,23200.0
2007-05-09 15:20:00,64.9,64.96,64.81,64.83,24100.0,57.3561,57.4091,57.2765,57.2942,24100.0
2007-05-09 15:30:00,64.83,64.84,64.7,64.7,29000.0,57.2942,57.303,57.1793,57.1793,29000.0
2007-05-09 15:40:00,64.69,64.7,64.57,64.58,37000.0,57.1705,57.1793,57.0644,57.0733,37000.0
2007-05-09 15:50:00,64.57,64.65,64.53,64.65,45600.0,57.0644,57.1351,57.0291,57.1351,45600.0
2007-05-10 09:30:00,64.42,64.42,64.02,64.08,31000.0,56.9319,56.9319,56.5783,56.6314,31000.0
2007-05-10 09:40:00,64.07,64.18,63.98,64.05,39400.0,56.6225,56.7197,56.543,56.6049,39400.0
2007-05-10 09:50:00,64.04,64.72,64.03,64.67,42400.0,56.596,57.197,56.5872,57.1528,42400.0
2007-05-10 10:00:00,64.68,64.76,64.58,64.7,34600.0,57.1616,57.2323,57.0733,57.1793,34600.0
2007-05-10 10:10:00,64.7,64.87,64.63,64.84,34000.0,57.1793,57.3295,57.1174,57.303,34000.0
2007-05-10 10:20:00,64.84,64.92,64.8,64.85,15200.0,57.303,57.3737,57.2677,57.3119,15200.0
2007-05-10 10:30:00,64.84,64.9,64.62,64.78,34400.0,57.303,57.3561,57.1086,57.25,34400.0
2007-05-10 10:40:00,64.78,64.82,64.53,64.54,90000.0,57.25,57.2854,57.0291,57.0379,90000.0
2007-05-10 10:50:00,64.54,64.56,64.41,64.42,9500.0,57.0379,57.0556,56.923,56.9319,9500.0
2007-05-10 11:00:00,64.4,64.41,64.24,64.26,11100.0,56.9142,56.923,56.7728,56.7904,11100.0
2007-05-10 11:10:00,64.24,64.25,64.04,64.07,24000.0,56.7728,56.7816,56.596,56.6225,24000.0
2007-05-10 11:20:00,64.07,64.08,63.86,64.0,55500.0,56.6225,56.6314,56.4369,56.5607,55500.0
2007-05-10 11:30:00,64.0,64.05,63.93,64.03,55200.0,56.5607,56.6049,56.4988,56.5872,55200.0
2007-05-10 11:40:00,64.03,64.03,63.93,63.93,11500.0,56.5872,56.5872,56.4988,56.4988,11500.0
2007-05-10 11:50:00,63.95,64.01,63.84,63.85,27000.0,56.5165,56.5695,56.4193,56.4281,27000.0
2007-05-10 12:00:00,63.84,63.84,63.54,63.75,43800.0,56.4193,56.4193,56.1541,56.3397,43800.0
2007-05-10 12:10:00,63.75,63.92,63.73,63.92,16000.0,56.3397,56.49,56.3221,56.49,16000.0
2007-05-10 12:20:00,63.92,64.03,63.92,63.98,15600.0,56.49,56.5872,56.49,56.543,15600.0
2007-05-10 12:30:00,63.97,63.97,63.92,63.94,7800.0,56.5342,56.5342,56.49,56.5076,7800.0
2007-05-10 12:40:00,63.93,64.0,63.93,64.0,12600.0,56.4988,56.5607,56.4988,56.5607,12600.0
2007-05-10 12:50:00,64.0,64.03,63.96,63.97,16200.0,56.5607,56.5872,56.5253,56.5342,16200.0
2007-05-10 13:00:00,63.97,64.07,63.93,63.93,66900.0,56.5342,56.6225,56.4988,56.4988,66900.0
2007-05-10 13:10:00,63.96,64.03,63.9,64.02,31100.0,56.5253,56.5872,56.4723,56.5783,31100.0
2007-05-10 13:20:00,64.03,64.06,63.99,64.02,9000.0,56.5872,56.6137,56.5518,56.5783,9000.0
2007-05-10 13:30:00,64.02,64.03,63.76,63.76,30100.0,56.5783,56.5872,56.3486,56.3486,30100.0
2007-05-10 13:40:00,63.78,63.84,63.75,63.84,10100.0,56.3662,56.4193,56.3397,56.4193,10100.0
2007-05-10 13:50:00,63.85,64.03,63.84,63.96,19100.0,56.4281,56.5872,56.4193,56.5253,19100.0
2007-05-10 14:00:00,63.95,64.02,63.92,63.98,44600.0,56.5165,56.5783,56.49,56.543,44600.0
2007-05-10 14:10:00,63.99,64.01,63.91,63.95,22100.0,56.5518,56.5695,56.4811,56.5165,22100.0
2007-05-10 14:20:00,63.95,64.0,63.86,63.92,20800.0,56.5165,56.5607,56.4369,56.49,20800.0
2007-05-10 14:30:00,63.92,63.92,63.8,63.85,36400.0,56.49,56.49,56.3839,56.4281,36400.0
2007-05-10 14:40:00,63.86,63.99,63.84,63.99,32100.0,56.4369,56.5518,56.4193,56.5518,32100.0
2007-05-10 14:50:00,64.0,64.02,63.96,64.0,50500.0,56.5607,56.5783,56.5253,56.5607,50500.0
2007-05-10 15:00:00,64.0,64.01,63.91,63.94,22000.0,56.5607,56.5695,56.4811,56.5076,22000.0
2007-05-10 15:10:00,63.93,64.09,63.93,64.05,20200.0,56.4988,56.6402,56.4988,56.6049,20200.0
2007-05-10 15:20:00,64.05,64.07,63.98,64.0,18200.0,56.6049,56.6225,56.543,56.5607,18200.0
2007-05-10 15:30:00,64.01,64.1,63.96,64.06,26000.0,56.5695,56.649,56.5253,56.6137,26000.0
2007-05-10 15:40:00,64.04,64.06,63.92,64.02,28000.0,56.596,56.6137,56.49,56.5783,28000.0
2007-05-10 15:50:00,64.02,64.02,63.92,63.96,64200.0,56.5783,56.5783,56.49,56.5253,64200.0
2007-05-11 09:30:00,64.1,64.24,63.9,64.14,34700.0,56.649,56.7728,56.4723,56.6844,34700.0
2007-05-11 09:40:00,64.14,64.63,64.1,64.62,33800.0,56.6844,57.1174,56.649,57.1086,33800.0
2007-05-11 09:50:00,64.62,64.9,64.61,64.84,60600.0,57.1086,57.3561,57.0998,57.303,60600.0
2007-05-11 10:00:00,64.84,64.96,64.7,64.81,51500.0,57.303,57.4091,57.1793,57.2765,51500.0
2007-05-11 10:10:00,64.81,64.9,64.76,64.87,36100.0,57.2765,57.3561,57.2323,57.3295,36100.0
2007-05-11 10:20:00,64.87,64.87,64.59,64.61,25700.0,57.3295,57.3295,57.0821,57.0998,25700.0
2007-05-11 10:30:00,64.59,64.72,64.58,64.67,29400.0,57.0821,57.197,57.0733,57.1528,29400.0
2007-05-11 10:40:00,64.66,64.77,64.59,64.65,42300.0,57.144,57.2412,57.0821,57.1351,42300.0
2007-05-11 10:50:00,64.68,64.92,64.68,64.91,25100.0,57.1616,57.3737,57.1616,57.3649,25100.0
2007-05-11 11:00:00,64.93,64.94,64.87,64.93,26800.0,57.3826,57.3914,57.3295,57.3826,26800.0
2007-05-11 11:10:00,64.94,65.16,64.94,65.13,47500.0,57.3914,57.5858,57.3914,57.5593,47500.0
2007-05-11 11:20:00,65.12,65.13,64.94,65.05,55300.0,57.5505,57.5593,57.3914,57.4886,55300.0
2007-05-11 11:30:00,65.08,65.08,64.81,64.84,33500.0,57.5151,57.5151,57.2765,57.303,33500.0
2007-05-11 11:40:00,64.84,64.94,64.8,64.91,26500.0,57.303,57.3914,57.2677,57.3649,26500.0
2007-05-11 11:50:00,64.91,65.0,64.88,65.0,14700.0,57.3649,57.4444,57.3384,57.4444,14700.0
2007-05-11 12:00:00,65.0,65.03,64.86,64.88,20200.0,57.4444,57.4709,57.3207,57.3384,20200.0
2007-05-11 12:10:00,64.88,64.96,64.86,64.96,7400.0,57.3384,57.4091,57.3207,57.4091,7400.0
2007-05-11 12:20:00,64.93,64.99,64.9,64.93,9600.0,57.3826,57.4356,57.3561,57.3826,9600.0
2007-05-11 12:30:00,64.91,64.91,64.7,64.7,18600.0,57.3649,57.3649,57.1793,57.1793,18600.0
2007-05-11 12:40:00,64.7,64.73,64.6,64.6,11800.0,57.1793,57.2058,57.0909,57.0909,11800.0
2007-05-11 12:50:00,64.6,64.67,64.5,64.67,29800.0,57.0909,57.1528,57.0026,57.1528,29800.0
2007-05-11 13:00:00,64.7,64.8,64.69,64.8,11900.0,57.1793,57.2677,57.1705,57.2677,11900.0
2007-05-11 13:10:00,64.8,64.8,64.75,64.75,7700.0,57.2677,57.2677,57.2235,57.2235,7700.0
2007-05-11 13:20:00,64.75,64.75,64.62,64.62,15200.0,57.2235,57.2235,57.1086,57.1086,15200.0
2007-05-11 13:30:00,64.63,64.67,64.57,64.66,19100.0,57.1174,57.1528,57.0644,57.144,19100.0
2007-05-11 13:40:00,64.66,64.69,64.61,64.62,5500.0,57.144,57.1705,57.0998,57.1086,5500.0
2007-05-11 13:50:00,64.62,64.66,64.6,64.64,8700.0,57.1086,57.144,57.0909,57.1263,8700.0
2007-05-11 14:00:00,64.65,64.65,64.57,64.59,6400.0,57.1351,57.1351,57.0644,57.0821,6400.0
2007-05-11 14:10:00,64.59,64.62,64.57,64.57,12500.0,57.0821,57.1086,57.0644,57.0644,12500.0
2007-05-11 14:20:00,64.58,64.6,64.57,64.59,5600.0,57.0733,57.0909,57.0644,57.0821,5600.0
2007-05-11 14:30:00,64.6,64.6,64.42,64.42,27800.0,57.0909,57.0909,56.9319,56.9319,27800.0
2007-05-11 14:40:00,64.43,64.45,64.37,64.4,28000.0,56.9407,56.9584,56.8877,56.9142,28000.0
2007-05-11 14:50:00,64.4,64.43,64.37,64.39,12700.0,56.9142,56.9407,56.8877,56.9053,12700.0
2007-05-11 15:00:00,64.37,64.37,64.29,64.33,50700.0,56.8877,56.8877,56.817,56.8523,50700.0
2007-05-11 15:10:00,64.33,64.33,64.24,64.28,16800.0,56.8523,56.8523,56.7728,56.8081,16800.0
2007-05-11 15:20:00,64.28,64.34,64.23,64.34,22800.0,56.8081,56.8611,56.7639,56.8611,22800.0
2007-05-11 15:30:00,64.34,64.35,64.27,64.33,44200.0,56.8611,56.87,56.7993,56.8523,44200.0
2007-05-11 15:40:00,64.32,64.33,64.14,64.15,38800.0,56.8435,56.8523,56.6844,56.6932,38800.0
2007-05-11 15:50:00,64.15,64.39,64.14,64.39,51000.0,56.6932,56.9053,56.6844,56.9053,51000.0
2007-05-14 09:30:00,64.72,65.15,64.39,65.01,48800.0,57.197,57.577,56.9053,57.4533,48800.0
2007-05-14 09:40:00,65.01,65.24,65.01,65.14,34100.0,57.4533,57.6565,57.4533,57.5682,34100.0
2007-05-14 09:50:00,65.11,65.15,64.94,64.96,27400.0,57.5416,57.577,57.3914,57.4091,27400.0
2007-05-14 10:00:00,64.98,64.98,64.75,64.97,43100.0,57.4268,57.4268,57.2235,57.4179,43100.0
2007-05-14 10:10:00,64.97,65.03,64.95,65.03,46300.0,57.4179,57.4709,57.4002,57.4709,46300.0
2007-05-14 10:20:00,65.03,65.07,65.0,65.07,17100.0,57.4709,57.5063,57.4444,57.5063,17100.0
2007-05-14 10:30:00,65.04,65.33,65.03,65.32,45000.0,57.4798,57.7361,57.4709,57.7272,45000.0
2007-05-14 10:40:00,65.35,65.5,65.34,65.49,37300.0,57.7537,57.8863,57.7449,57.8775,37300.0
2007-05-14 10:50:00,65.49,65.6,65.43,65.47,51700.0,57.8775,57.9747,57.8244,57.8598,51700.0
2007-05-14 11:00:00,65.47,65.57,65.41,65.52,23500.0,57.8598,57.9482,57.8068,57.904,23500.0
2007-05-14 11:10:00,65.52,65.75,65.52,65.72,46300.0,57.904,58.1073,57.904,58.0807,46300.0
2007-05-14 11:20:00,65.7,65.72,65.53,65.56,37600.0,58.0631,58.0807,57.9128,57.9393,37600.0
2007-05-14 11:30:00,65.53,65.68,65.46,65.65,21400.0,57.9128,58.0454,57.851,58.0189,21400.0
2007-05-14 11:40:00,65.66,65.7,65.6,65.68,15800.0,58.0277,58.0631,57.9747,58.0454,15800.0
2007-05-14 11:50:00,65.67,65.7,65.66,65.69,13300.0,58.0366,58.0631,58.0277,58.0542,13300.0
2007-05-14 12:00:00,65.67,65.97,65.67,65.82,62000.0,58.0366,58.3017,58.0366,58.1691,62000.0
2007-05-14 12:10:00,65.82,65.87,65.79,65.82,13900.0,58.1691,58.2133,58.1426,58.1691,13900.0
2007-05-14 12:20:00,65.82,65.92,65.82,65.89,16900.0,58.1691,58.2575,58.1691,58.231,16900.0
2007-05-14 12:30:00,65.9,65.9,65.87,65.89,13400.0,58.2398,58.2398,58.2133,58.231,13400.0
2007-05-14 12:40:00,65.87,65.9,65.83,65.88,9200.0,58.2133,58.2398,58.178,58.2221,9200.0
2007-05-14 12:50:00,65.88,65.88,65.83,65.86,7100.0,58.2221,58.2221,58.178,58.2045,7100.0
2007-05-14 13:00:00,65.86,65.88,65.8,65.84,9800.0,58.2045,58.2221,58.1514,58.1868,9800.0
2007-05-14 13:10:00,65.88,65.98,65.82,65.83,21100.0,58.2221,58.3105,58.1691,58.178,21100.0
2007-05-14 13:20:00,65.83,65.96,65.83,65.87,11900.0,58.178,58.2928,58.178,58.2133,11900.0
2007-05-14 13:30:00,65.87,65.94,65.85,65.86,23800.0,58.2133,58.2752,58.1956,58.2045,23800.0
2007-05-14 13:40:00,65.85,65.94,65.85,65.93,19600.0,58.1956,58.2752,58.1956,58.2663,19600.0
2007-05-14 13:50:00,65.95,65.96,65.87,65.94,33200.0,58.284,58.2928,58.2133,58.2752,33200.0
2007-05-14 14:00:00,65.93,65.96,65.83,65.87,51700.0,58.2663,58.2928,58.178,58.2133,51700.0
2007-05-14 14:10:00,65.86,65.86,65.76,65.76,23800.0,58.2045,58.2045,58.1161,58.1161,23800.0
2007-05-14 14:20:00,65.76,65.88,65.76,65.78,29000.0,58.1161,58.2221,58.1161,58.1338,29000.0
2007-05-14 14:30:00,65.79,65.8,65.67,65.68,20500.0,58.1426,58.1514,58.0366,58.0454,20500.0
2007-05-14 14:40:00,65.68,65.77,65.67,65.75,22000.0,58.0454,58.1249,58.0366,58.1073,22000.0
2007-05-14 14:50:00,65.75,65.78,65.61,65.63,30200.0,58.1073,58.1338,57.9835,58.0012,30200.0
2007-05-14 15:00:00,65.63,65.77,65.59,65.72,57900.0,58.0012,58.1249,57.9658,58.0807,57900.0
2007-05-14 15:10:00,65.67,65.69,65.64,65.65,18400.0,58.0366,58.0542,58.01,58.0189,18400.0
2007-05-14 15:20:00,65.66,65.66,65.47,65.47,22700.0,58.0277,58.0277,57.8598,57.8598,22700.0
2007-05-14 15:30:00,65.48,65.55,65.47,65.49,19500.0,57.8686,57.9305,57.8598,57.8775,19500.0
2007-05-14 15:40:00,65.47,65.74,65.47,65.66,107300.0,57.8598,58.0984,57.8598,58.0277,107300.0
2007-05-14 15:50:00,65.66,65.67,65.49,65.62,73000.0,58.0277,58.0366,57.8775,57.9924,73000.0
2007-05-15 09:30:00,65.34,65.39,65.12,65.27,25400.0,57.7449,57.7891,57.5505,57.683,25400.0
2007-05-15 09:40:00,65.28,65.4,65.2,65.28,25500.0,57.6919,57.7979,57.6212,57.6919,25500.0
2007-05-15 09:50:00,65.23,65.7,65.21,65.66,28900.0,57.6477,58.0631,57.63,58.0277,28900.0
2007-05-15 10:00:00,65.66,65.77,65.52,65.73,40100.0,58.0277,58.1249,57.904,58.0896,40100.0
2007-05-15 10:10:00,65.77,65.95,65.77,65.92,30400.0,58.1249,58.284,58.1249,58.2575,30400.0
2007-05-15 10:20:00,65.93,65.93,65.79,65.85,23000.0,58.2663,58.2663,58.1426,58.1956,23000.0
2007-05-15 10:30:00,65.85,65.85,65.66,65.8,28200.0,58.1956,58.1956,58.0277,58.1514,28200.0
2007-05-15 10:40:00,65.78,65.86,65.78,65.8,35900.0,58.1338,58.2045,58.1338,58.1514,35900.0
2007-05-15 10:50:00,65.81,65.83,65.59,65.59,20200.0,58.1603,58.178,57.9658,57.9658,20200.0
2007-05-15 11:00:00,65.58,65.72,65.49,65.67,10600.0,57.957,58.0807,57.8775,58.0366,10600.0
2007-05-15 11:10:00,65.7,65.88,65.68,65.88,22000.0,58.0631,58.2221,58.0454,58.2221,22000.0
2007-05-15 11:20:00,65.88,65.95,65.87,65.92,17100.0,58.2221,58.284,58.2133,58.2575,17100.0
2007-05-15 11:30:00,65.92,66.0,65.88,66.0,40600.0,58.2575,58.3282,58.2221,58.3282,40600.0
2007-05-15 11:40:00,66.0,66.06,65.97,66.0,35400.0,58.3282,58.3812,58.3017,58.3282,35400.0
2007-05-15 11:50:00,66.01,66.02,65.86,65.97,32400.0,58.337,58.3459,58.2045,58.3017,32400.0
2007-05-15 12:00:00,66.02,66.06,65.98,66.01,29100.0,58.3459,58.3812,58.3105,58.337,29100.0
2007-05-15 12:10:00,66.01,66.22,66.01,66.07,33100.0,58.337,58.5226,58.337,58.3901,33100.0
2007-05-15 12:20:00,66.1,66.21,66.08,66.17,23800.0,58.4166,58.5138,58.3989,58.4784,23800.0
2007-05-15 12:30:00,66.17,66.2,66.15,66.17,13800.0,58.4784,58.5049,58.4608,58.4784,13800.0
2007-05-15 12:40:00,66.17,66.18,66.07,66.07,19700.0,58.4784,58.4873,58.3901,58.3901,19700.0
2007-05-15 12:50:00,66.07,66.1,65.95,66.02,18700.0,58.3901,58.4166,58.284,58.3459,18700.0
2007-05-15 13:00:00,66.0,66.06,65.92,65.97,25400.0,58.3282,58.3812,58.2575,58.3017,25400.0
2007-05-15 13:10:00,65.97,66.1,65.95,66.03,17500.0,58.3017,58.4166,58.284,58.3547,17500.0
2007-05-15 13:20:00,66.04,66.05,65.97,66.0,14600.0,58.3635,58.3724,58.3017,58.3282,14600.0
2007-05-15 13:30:00,65.98,66.07,65.97,66.02,16300.0,58.3105,58.3901,58.3017,58.3459,16300.0
2007-05-15 13:40:00,66.01,66.02,65.77,65.81,36700.0,58.337,58.3459,58.1249,58.1603,36700.0
2007-05-15 13:50:00,65.79,65.93,65.77,65.92,13000.0,58.1426,58.2663,58.1249,58.2575,13000.0
2007-05-15 14:00:00,65.9,65.94,65.83,65.92,17000.0,58.2398,58.2752,58.178,58.2575,17000.0
2007-05-15 14:10:00,65.92,65.93,65.76,65.78,18900.0,58.2575,58.2663,58.1161,58.1338,18900.0
2007-05-15 14:20:00,65.77,65.86,65.76,65.76,15700.0,58.1249,58.2045,58.1161,58.1161,15700.0
2007-05-15 14:30:00,65.77,65.88,65.71,65.71,29600.0,58.1249,58.2221,58.0719,58.0719,29600.0
2007-05-15 14:40:00,65.72,65.77,65.59,65.62,23700.0,58.0807,58.1249,57.9658,57.9924,23700.0
2007-05-15 14:50:00,65.61,65.65,65.45,65.5,35600.0,57.9835,58.0189,57.8421,57.8863,35600.0
2007-05-15 15:00:00,65.5,65.61,65.5,65.61,42400.0,57.8863,57.9835,57.8863,57.9835,42400.0
2007-05-15 15:10:00,65.6,65.71,65.54,65.65,28900.0,57.9747,58.0719,57.9217,58.0189,28900.0
2007-05-15 15:20:00,65.65,65.74,65.56,65.71,30900.0,58.0189,58.0984,57.9393,58.0719,30900.0
2007-05-15 15:30:00,65.71,65.87,65.66,65.79,33400.0,58.0719,58.2133,58.0277,58.1426,33400.0
2007-05-15 15:40:00,65.81,65.88,65.66,65.68,51000.0,58.1603,58.2221,58.0277,58.0454,51000.0
2007-05-15 15:50:00,65.68,65.81,65.63,65.68,62900.0,58.0454,58.1603,58.0012,58.0454,62900.0
2007-05-16 09:30:00,65.87,66.0,65.74,65.98,14700.0,58.2133,58.3282,58.0984,58.3105,14700.0
2007-05-16 09:40:00,65.97,66.0,65.8,65.97,22200.0,58.3017,58.3282,58.1514,58.3017,22200.0
2007-05-16 09:50:00,65.92,66.16,65.92,66.04,16600.0,58.2575,58.4696,58.2575,58.3635,16600.0
2007-05-16 10:00:00,66.01,66.17,66.01,66.17,17200.0,58.337,58.4784,58.337,58.4784,17200.0
2007-05-16 10:10:00,66.17,66.26,65.96,66.01,48300.0,58.4784,58.558,58.2928,58.337,48300.0
2007-05-16 10:20:00,66.0,66.09,65.97,66.03,21100.0,58.3282,58.4077,58.3017,58.3547,21100.0
2007-05-16 10:30:00,66.01,66.06,65.9,66.02,24100.0,58.337,58.3812,58.2398,58.3459,24100.0
2007-05-16 10:40:00,66.04,66.16,66.02,66.09,12300.0,58.3635,58.4696,58.3459,58.4077,12300.0
2007-05-16 10:50:00,66.09,66.1,65.91,65.92,8200.0,58.4077,58.4166,58.2487,58.2575,8200.0
2007-05-16 11:00:00,65.93,65.93,65.58,65.59,33800.0,58.2663,58.2663,57.957,57.9658,33800.0
2007-05-16 11:10:00,65.59,65.67,65.57,65.66,11700.0,57.9658,58.0366,57.9482,58.0277,11700.0
2007-05-16 11:20:00,65.67,65.74,65.64,65.66,6200.0,58.0366,58.0984,58.01,58.0277,6200.0
2007-05-16 11:30:00,65.67,65.82,65.66,65.71,24800.0,58.0366,58.1691,58.0277,58.0719,24800.0
2007-05-16 11:40:00,65.7,65.81,65.66,65.7,45600.0,58.0631,58.1603,58.0277,58.0631,45600.0
2007-05-16 11:50:00,65.7,65.76,65.68,65.72,11100.0,58.0631,58.1161,58.0454,58.0807,11100.0
2007-05-16 12:00:00,65.72,65.72,65.58,65.65,26900.0,58.0807,58.0807,57.957,58.0189,26900.0
2007-05-16 12:10:00,65.65,65.7,65.6,65.6,18000.0,58.0189,58.0631,57.9747,57.9747,18000.0
2007-05-16 12:20:00,65.6,65.65,65.57,65.65,11800.0,57.9747,58.0189,57.9482,58.0189,11800.0
2007-05-16 12:30:00,65.62,65.65,65.61,65.63,5900.0,57.9924,58.0189,57.9835,58.0012,5900.0
2007-05-16 12:40:00,65.62,65.63,65.52,65.6,9600.0,57.9924,58.0012,57.904,57.9747,9600.0
2007-05-16 12:50:00,65.6,65.69,65.56,65.69,5700.0,57.9747,58.0542,57.9393,58.0542,5700.0
2007-05-16 13:00:00,65.67,65.71,65.6,65.64,7100.0,58.0366,58.0719,57.9747,58.01,7100.0
2007-05-16 13:10:00,65.64,65.69,65.57,65.66,27600.0,58.01,58.0542,57.9482,58.0277,27600.0
2007-05-16 13:20:00,65.71,65.77,65.71,65.76,9000.0,58.0719,58.1249,58.0719,58.1161,9000.0
2007-05-16 13:30:00,65.76,65.81,65.75,65.81,8200.0,58.1161,58.1603,58.1073,58.1603,8200.0
2007-05-16 13:40:00,65.81,65.87,65.71,65.74,14600.0,58.1603,58.2133,58.0719,58.0984,14600.0
2007-05-16 13:50:00,65.74,65.75,65.65,65.71,11100.0,58.0984,58.1073,58.0189,58.0719,11100.0
2007-05-16 14:00:00,65.71,65.75,65.66,65.75,7300.0,58.0719,58.1073,58.0277,58.1073,7300.0
2007-05-16 14:10:00,65.75,65.77,65.73,65.75,12700.0,58.1073,58.1249,58.0896,58.1073,12700.0
2007-05-16 14:20:00,65.75,65.75,65.64,65.72,7200.0,58.1073,58.1073,58.01,58.0807,7200.0
2007-05-16 14:30:00,65.74,65.79,65.7,65.72,6800.0,58.0984,58.1426,58.0631,58.0807,6800.0
2007-05-16 14:40:00,65.74,65.8,65.71,65.78,13400.0,58.0984,58.1514,58.0719,58.1338,13400.0
2007-05-16 14:50:00,65.75,65.83,65.74,65.8,7700.0,58.1073,58.178,58.0984,58.1514,7700.0
2007-05-16 15:00:00,65.83,65.86,65.75,65.82,25400.0,58.178,58.2045,58.1073,58.1691,25400.0
2007-05-16 15:10:00,65.81,65.82,65.77,65.79,15200.0,58.1603,58.1691,58.1249,58.1426,15200.0
2007-05-16 15:20:00,65.79,65.84,65.76,65.76,9600.0,58.1426,58.1868,58.1161,58.1161,9600.0
2007-05-16 15:30:00,65.76,65.82,65.73,65.74,27200.0,58.1161,58.1691,58.0896,58.0984,27200.0
2007-05-16 15:40:00,65.73,65.85,65.73,65.82,46300.0,58.0896,58.1956,58.0896,58.1691,46300.0
2007-05-16 15:50:00,65.82,65.83,65.75,65.78,65900.0,58.1691,58.178,58.1073,58.1338,65900.0
2007-05-17 09:30:00,65.76,65.78,64.82,65.11,62000.0,58.1161,58.1338,57.2854,57.5416,62000.0
2007-05-17 09:40:00,65.14,65.31,65.01,65.3,45800.0,57.5682,57.7184,57.4533,57.7096,45800.0
2007-05-17 09:50:00,65.28,65.46,65.28,65.46,60800.0,57.6919,57.851,57.6919,57.851,60800.0
2007-05-17 10:00:00,65.43,65.43,65.28,65.34,42200.0,57.8244,57.8244,57.6919,57.7449,42200.0
2007-05-17 10:10:00,65.38,65.49,65.27,65.45,41300.0,57.7803,57.8775,57.683,57.8421,41300.0
2007-05-17 10:20:00,65.45,65.67,65.37,65.66,15500.0,57.8421,58.0366,57.7714,58.0277,15500.0
2007-05-17 10:30:00,65.67,65.72,65.56,65.6,28200.0,58.0366,58.0807,57.9393,57.9747,28200.0
2007-05-17 10:40:00,65.59,65.92,65.59,65.92,33400.0,57.9658,58.2575,57.9658,58.2575,33400.0
2007-05-17 10:50:00,65.93,66.08,65.86,66.0,42900.0,58.2663,58.3989,58.2045,58.3282,42900.0
2007-05-17 11:00:00,66.01,66.16,66.01,66.02,26600.0,58.337,58.4696,58.337,58.3459,26600.0
2007-05-17 11:10:00,66.01,66.01,65.92,65.96,19500.0,58.337,58.337,58.2575,58.2928,19500.0
2007-05-17 11:20:00,65.96,66.06,65.94,66.03,31300.0,58.2928,58.3812,58.2752,58.3547,31300.0
2007-05-17 11:30:00,66.02,66.16,66.01,66.09,39400.0,58.3459,58.4696,58.337,58.4077,39400.0
2007-05-17 11:40:00,66.09,66.21,66.03,66.16,40900.0,58.4077,58.5138,58.3547,58.4696,40900.0
2007-05-17 11:50:00,66.19,66.19,65.94,65.96,51400.0,58.4961,58.4961,58.2752,58.2928,51400.0
2007-05-17 12:00:00,65.95,65.95,65.8,65.92,25500.0,58.284,58.284,58.1514,58.2575,25500.0
2007-05-17 12:10:00,65.91,65.91,65.69,65.7,16800.0,58.2487,58.2487,58.0542,58.0631,16800.0
2007-05-17 12:20:00,65.69,65.69,65.6,65.66,11300.0,58.0542,58.0542,57.9747,58.0277,11300.0
2007-05-17 12:30:00,65.64,65.69,65.52,65.64,23700.0,58.01,58.0542,57.904,58.01,23700.0
2007-05-17 12:40:00,65.64,65.69,65.64,65.66,5300.0,58.01,58.0542,58.01,58.0277,5300.0
2007-05-17 12:50:00,65.66,65.7,65.57,65.58,9500.0,58.0277,58.0631,57.9482,57.957,9500.0
2007-05-17 13:00:00,65.57,65.63,65.53,65.61,10900.0,57.9482,58.0012,57.9128,57.9835,10900.0
2007-05-17 13:10:00,65.62,65.68,65.59,65.61,9300.0,57.9924,58.0454,57.9658,57.9835,9300.0
2007-05-17 13:20:00,65.61,65.68,65.6,65.65,11500.0,57.9835,58.0454,57.9747,58.0189,11500.0
2007-05-17 13:30:00,65.64,65.7,65.61,65.62,21300.0,58.01,58.0631,57.9835,57.9924,21300.0
2007-05-17 13:40:00,65.64,65.67,65.62,65.67,3600.0,58.01,58.0366,57.9924,58.0366,3600.0
2007-05-17 13:50:00,65.64,65.66,65.6,65.64,8200.0,58.01,58.0277,57.9747,58.01,8200.0
2007-05-17 14:00:00,65.65,65.67,65.62,65.67,10000.0,58.0189,58.0366,57.9924,58.0366,10000.0
2007-05-17 14:10:00,65.66,65.74,65.64,65.74,10300.0,58.0277,58.0984,58.01,58.0984,10300.0
2007-05-17 14:20:00,65.74,65.76,65.64,65.66,10100.0,58.0984,58.1161,58.01,58.0277,10100.0
2007-05-17 14:30:00,65.66,65.68,65.59,65.61,13200.0,58.0277,58.0454,57.9658,57.9835,13200.0
2007-05-17 14:40:00,65.6,65.61,65.48,65.56,47100.0,57.9747,57.9835,57.8686,57.9393,47100.0
2007-05-17 14:50:00,65.56,65.66,65.54,65.66,20600.0,57.9393,58.0277,57.9217,58.0277,20600.0
2007-05-17 15:00:00,65.63,65.69,65.57,65.57,31300.0,58.0012,58.0542,57.9482,57.9482,31300.0
2007-05-17 15:10:00,65.59,65.63,65.55,65.61,16600.0,57.9658,58.0012,57.9305,57.9835,16600.0
2007-05-17 15:20:00,65.61,65.61,65.49,65.49,27200.0,57.9835,57.9835,57.8775,57.8775,27200.0
2007-05-17 15:30:00,65.49,65.56,65.46,65.47,45100.0,57.8775,57.9393,57.851,57.8598,45100.0
2007-05-17 15:40:00,65.48,65.51,65.39,65.46,53900.0,57.8686,57.8951,57.7891,57.851,53900.0
2007-05-17 15:50:00,65.45,65.53,65.37,65.39,70400.0,57.8421,57.9128,57.7714,57.7891,70400.0
2007-05-18 09:30:00,65.45,65.57,64.25,64.78,186500.0,57.8421,57.9482,56.7816,57.25,186500.0
2007-05-18 09:40:00,64.77,64.81,64.66,64.7,42800.0,57.2412,57.2765,57.144,57.1793,42800.0
2007-05-18 09:50:00,64.7,64.93,64.7,64.84,36300.0,57.1793,57.3826,57.1793,57.303,36300.0
2007-05-18 10:00:00,64.84,65.01,64.76,64.84,42300.0,57.303,57.4533,57.2323,57.303,42300.0
2007-05-18 10:10:00,64.83,65.01,64.8,64.81,45000.0,57.2942,57.4533,57.2677,57.2765,45000.0
2007-05-18 10:20:00,64.82,64.83,64.6,64.83,37500.0,57.2854,57.2942,57.0909,57.2942,37500.0
2007-05-18 10:30:00,64.82,64.98,64.72,64.98,36600.0,57.2854,57.4268,57.197,57.4268,36600.0
2007-05-18 10:40:00,64.97,65.01,64.66,64.66,37600.0,57.4179,57.4533,57.144,57.144,37600.0
2007-05-18 10:50:00,64.65,64.67,64.51,64.67,21500.0,57.1351,57.1528,57.0114,57.1528,21500.0
2007-05-18 11:00:00,64.67,64.75,64.6,64.63,33400.0,57.1528,57.2235,57.0909,57.1174,33400.0
2007-05-18 11:10:00,64.62,64.62,64.55,64.57,12800.0,57.1086,57.1086,57.0467,57.0644,12800.0
2007-05-18 11:20:00,64.57,64.78,64.57,64.7,20600.0,57.0644,57.25,57.0644,57.1793,20600.0
2007-05-18 11:30:00,64.69,64.81,64.69,64.72,18300.0,57.1705,57.2765,57.1705,57.197,18300.0
2007-05-18 11:40:00,64.72,64.84,64.72,64.84,11200.0,57.197,57.303,57.197,57.303,11200.0
2007-05-18 11:50:00,64.84,64.87,64.83,64.87,17900.0,57.303,57.3295,57.2942,57.3295,17900.0
2007-05-18 12:00:00,64.87,64.93,64.86,64.92,18300.0,57.3295,57.3826,57.3207,57.3737,18300.0
2007-05-18 12:10:00,64.93,64.96,64.74,64.75,73900.0,57.3826,57.4091,57.2147,57.2235,73900.0
2007-05-18 12:20:00,64.75,64.91,64.73,64.77,30000.0,57.2235,57.3649,57.2058,57.2412,30000.0
2007-05-18 12:30:00,64.78,64.88,64.76,64.88,12800.0,57.25,57.3384,57.2323,57.3384,12800.0
2007-05-18 12:40:00,64.88,65.0,64.84,64.84,22100.0,57.3384,57.4444,57.303,57.303,22100.0
2007-05-18 12:50:00,64.85,64.91,64.79,64.85,13500.0,57.3119,57.3649,57.2588,57.3119,13500.0
2007-05-18 13:00:00,64.86,64.86,64.69,64.73,18200.0,57.3207,57.3207,57.1705,57.2058,18200.0
2007-05-18 13:10:00,64.73,64.81,64.72,64.75,7900.0,57.2058,57.2765,57.197,57.2235,7900.0
2007-05-18 13:20:00,64.76,64.85,64.72,64.85,13500.0,57.2323,57.3119,57.197,57.3119,13500.0
2007-05-18 13:30:00,64.86,64.92,64.73,64.73,22700.0,57.3207,57.3737,57.2058,57.2058,22700.0
2007-05-18 13:40:00,64.72,64.97,64.72,64.94,26000.0,57.197,57.4179,57.197,57.3914,26000.0
2007-05-18 13:50:00,64.95,64.97,64.82,64.95,35000.0,57.4002,57.4179,57.2854,57.4002,35000.0
2007-05-18 14:00:00,64.95,65.11,64.93,65.1,32200.0,57.4002,57.5416,57.3826,57.5328,32200.0
2007-05-18 14:10:00,65.1,65.23,65.09,65.22,20400.0,57.5328,57.6477,57.524,57.6389,20400.0
2007-05-18 14:20:00,65.22,65.26,65.04,65.04,16600.0,57.6389,57.6742,57.4798,57.4798,16600.0
2007-05-18 14:30:00,65.05,65.06,64.88,64.9,20300.0,57.4886,57.4975,57.3384,57.3561,20300.0
2007-05-18 14:40:00,64.89,64.9,64.81,64.84,11400.0,57.3472,57.3561,57.2765,57.303,11400.0
2007-05-18 14:50:00,64.83,64.94,64.82,64.86,13400.0,57.2942,57.3914,57.2854,57.3207,13400.0
2007-05-18 15:00:00,64.87,64.92,64.79,64.79,13500.0,57.3295,57.3737,57.2588,57.2588,13500.0
2007-05-18 15:10:00,64.79,64.89,64.78,64.86,19100.0,57.2588,57.3472,57.25,57.3207,19100.0
2007-05-18 15:20:00,64.85,64.89,64.83,64.86,18300.0,57.3119,57.3472,57.2942,57.3207,18300.0
2007-05-18 15:30:00,64.86,64.9,64.82,64.86,32700.0,57.3207,57.3561,57.2854,57.3207,32700.0
2007-05-18 15:40:00,64.86,64.93,64.83,64.84,83000.0,57.3207,57.3826,57.2942,57.303,83000.0
2007-05-18 15:50:00,64.83,64.89,64.78,64.89,75800.0,57.2942,57.3472,57.25,57.3472,75800.0
2007-05-21 09:30:00,64.64,64.7,64.35,64.37,32700.0,57.1263,57.1793,56.87,56.8877,32700.0
2007-05-21 09:40:00,64.37,64.62,64.14,64.2,75600.0,56.8877,57.1086,56.6844,56.7374,75600.0
2007-05-21 09:50:00,64.2,64.26,64.17,64.22,56700.0,56.7374,56.7904,56.7109,56.7551,56700.0
2007-05-21 10:00:00,64.19,64.22,64.08,64.11,30300.0,56.7286,56.7551,56.6314,56.6579,30300.0
2007-05-21 10:10:00,64.11,64.16,64.09,64.11,33000.0,56.6579,56.7021,56.6402,56.6579,33000.0
2007-05-21 10:20:00,64.09,64.17,64.08,64.08,17600.0,56.6402,56.7109,56.6314,56.6314,17600.0
2007-05-21 10:30:00,64.1,64.28,64.09,64.25,33800.0,56.649,56.8081,56.6402,56.7816,33800.0
2007-05-21 10:40:00,64.23,64.31,64.21,64.21,19100.0,56.7639,56.8346,56.7463,56.7463,19100.0
2007-05-21 10:50:00,64.2,64.25,64.15,64.22,19700.0,56.7374,56.7816,56.6932,56.7551,19700.0
2007-05-21 11:00:00,64.22,64.26,64.13,64.22,31500.0,56.7551,56.7904,56.6756,56.7551,31500.0
2007-05-21 11:10:00,64.22,64.34,64.22,64.3,14700.0,56.7551,56.8611,56.7551,56.8258,14700.0
2007-05-21 11:20:00,64.3,64.38,64.26,64.27,20400.0,56.8258,56.8965,56.7904,56.7993,20400.0
2007-05-21 11:30:00,64.26,64.33,64.23,64.33,33000.0,56.7904,56.8523,56.7639,56.8523,33000.0
2007-05-21 11:40:00,64.33,64.39,64.33,64.38,13100.0,56.8523,56.9053,56.8523,56.8965,13100.0
2007-05-21 11:50:00,64.38,64.39,64.3,64.36,35000.0,56.8965,56.9053,56.8258,56.8788,35000.0
2007-05-21 12:00:00,64.36,64.37,64.3,64.34,17200.0,56.8788,56.8877,56.8258,56.8611,17200.0
2007-05-21 12:10:00,64.34,64.41,64.3,64.41,15000.0,56.8611,56.923,56.8258,56.923,15000.0
2007-05-21 12:20:00,64.41,64.45,64.41,64.42,22800.0,56.923,56.9584,56.923,56.9319,22800.0
2007-05-21 12:30:00,64.41,64.43,64.38,64.38,23800.0,56.923,56.9407,56.8965,56.8965,23800.0
2007-05-21 12:40:00,64.36,64.44,64.32,64.44,20300.0,56.8788,56.9495,56.8435,56.9495,20300.0
2007-05-21 12:50:00,64.44,64.44,64.39,64.4,5200.0,56.9495,56.9495,56.9053,56.9142,5200.0
2007-05-21 13:00:00,64.4,64.45,64.4,64.44,14100.0,56.9142,56.9584,56.9142,56.9495,14100.0
2007-05-21 13:10:00,64.43,64.47,64.43,64.45,13200.0,56.9407,56.976,56.9407,56.9584,13200.0
2007-05-21 13:20:00,64.46,64.5,64.44,64.46,15500.0,56.9672,57.0026,56.9495,56.9672,15500.0
2007-05-21 13:30:00,64.46,64.46,64.26,64.28,19900.0,56.9672,56.9672,56.7904,56.8081,19900.0
2007-05-21 13:40:00,64.28,64.29,64.11,64.12,29400.0,56.8081,56.817,56.6579,56.6667,29400.0
2007-05-21 13:50:00,64.11,64.12,63.96,64.0,53300.0,56.6579,56.6667,56.5253,56.5607,53300.0
2007-05-21 14:00:00,64.0,64.01,63.91,63.91,51100.0,56.5607,56.5695,56.4811,56.4811,51100.0
2007-05-21 14:10:00,63.92,64.19,63.89,64.19,33100.0,56.49,56.7286,56.4635,56.7286,33100.0
2007-05-21 14:20:00,64.2,64.29,64.2,64.2,9100.0,56.7374,56.817,56.7374,56.7374,9100.0
2007-05-21 14:30:00,64.21,64.38,64.21,64.35,19700.0,56.7463,56.8965,56.7463,56.87,19700.0
2007-05-21 14:40:00,64.35,64.35,64.2,64.25,26900.0,56.87,56.87,56.7374,56.7816,26900.0
2007-05-21 14:50:00,64.23,64.28,64.1,64.17,41700.0,56.7639,56.8081,56.649,56.7109,41700.0
2007-05-21 15:00:00,64.17,64.2,64.08,64.08,17500.0,56.7109,56.7374,56.6314,56.6314,17500.0
2007-05-21 15:10:00,64.09,64.18,64.08,64.18,26600.0,56.6402,56.7197,56.6314,56.7197,26600.0
2007-05-21 15:20:00,64.17,64.26,64.09,64.12,37700.0,56.7109,56.7904,56.6402,56.6667,37700.0
2007-05-21 15:30:00,64.11,64.2,64.11,64.16,28500.0,56.6579,56.7374,56.6579,56.7021,28500.0
2007-05-21 15:40:00,64.17,64.28,64.17,64.22,24300.0,56.7109,56.8081,56.7109,56.7551,24300.0
2007-05-21 15:50:00,64.22,64.23,64.05,64.13,55500.0,56.7551,56.7639,56.6049,56.6756,55500.0
2007-05-22 09:30:00,64.4,64.4,63.65,63.73,41200.0,56.9142,56.9142,56.2514,56.3221,41200.0
2007-05-22 09:40:00,63.74,64.05,63.65,63.65,24900.0,56.3309,56.6049,56.2514,56.2514,24900.0
2007-05-22 09:50:00,63.65,63.75,63.46,63.68,36000.0,56.2514,56.3397,56.0834,56.2779,36000.0
2007-05-22 10:00:00,63.68,63.77,63.62,63.73,30900.0,56.2779,56.3574,56.2248,56.3221,30900.0
2007-05-22 10:10:00,63.73,63.77,63.53,63.53,30500.0,56.3221,56.3574,56.1453,56.1453,30500.0
2007-05-22 10:20:00,63.52,63.66,63.46,63.64,42200.0,56.1365,56.2602,56.0834,56.2425,42200.0
2007-05-22 10:30:00,63.66,63.71,63.61,63.63,42400.0,56.2602,56.3044,56.216,56.2337,42400.0
2007-05-22 10:40:00,63.63,63.63,63.52,63.52,18200.0,56.2337,56.2337,56.1365,56.1365,18200.0
2007-05-22 10:50:00,63.53,63.54,63.44,63.54,17800.0,56.1453,56.1541,56.0658,56.1541,17800.0
2007-05-22 11:00:00,63.54,63.66,63.52,63.64,17200.0,56.1541,56.2602,56.1365,56.2425,17200.0
2007-05-22 11:10:00,63.64,63.66,63.55,63.57,14800.0,56.2425,56.2602,56.163,56.1807,14800.0
2007-05-22 11:20:00,63.59,63.83,63.59,63.83,29100.0,56.1983,56.4104,56.1983,56.4104,29100.0
2007-05-22 11:30:00,63.83,63.88,63.77,63.86,26900.0,56.4104,56.4546,56.3574,56.4369,26900.0
2007-05-22 11:40:00,63.88,63.97,63.88,63.97,27300.0,56.4546,56.5342,56.4546,56.5342,27300.0
2007-05-22 11:50:00,63.98,64.01,63.78,63.78,35400.0,56.543,56.5695,56.3662,56.3662,35400.0
2007-05-22 12:00:00,63.79,63.8,63.58,63.59,45300.0,56.3751,56.3839,56.1895,56.1983,45300.0
2007-05-22 12:10:00,63.58,63.58,63.44,63.44,62900.0,56.1895,56.1895,56.0658,56.0658,62900.0
2007-05-22 12:20:00,63.43,63.44,63.36,63.36,70900.0,56.0569,56.0658,55.9951,55.9951,70900.0
2007-05-22 12:30:00,63.37,63.37,63.22,63.28,97400.0,56.0039,56.0039,55.8713,55.9244,97400.0
2007-05-22 12:40:00,63.28,63.42,63.24,63.41,28800.0,55.9244,56.0481,55.889,56.0393,28800.0
2007-05-22 12:50:00,63.39,63.51,63.39,63.47,21600.0,56.0216,56.1276,56.0216,56.0923,21600.0
2007-05-22 13:00:00,63.48,63.63,63.37,63.63,22800.0,56.1011,56.2337,56.0039,56.2337,22800.0
2007-05-22 13:10:00,63.64,63.68,63.5,63.57,44400.0,56.2425,56.2779,56.1188,56.1807,44400.0
2007-05-22 13:20:00,63.58,63.68,63.57,63.67,15800.0,56.1895,56.2779,56.1807,56.269,15800.0
2007-05-22 13:30:00,63.68,63.85,63.68,63.85,36800.0,56.2779,56.4281,56.2779,56.4281,36800.0
2007-05-22 13:40:00,63.84,63.91,63.82,63.85,17000.0,56.4193,56.4811,56.4016,56.4281,17000.0
2007-05-22 13:50:00,63.85,63.88,63.73,63.73,26600.0,56.4281,56.4546,56.3221,56.3221,26600.0
2007-05-22 14:00:00,63.73,63.8,63.59,63.8,78500.0,56.3221,56.3839,56.1983,56.3839,78500.0
2007-05-22 14:10:00,63.78,63.88,63.78,63.86,28900.0,56.3662,56.4546,56.3662,56.4369,28900.0
2007-05-22 14:20:00,63.87,63.97,63.85,63.9,24800.0,56.4458,56.5342,56.4281,56.4723,24800.0
2007-05-22 14:30:00,63.92,64.0,63.86,63.87,15200.0,56.49,56.5607,56.4369,56.4458,15200.0
2007-05-22 14:40:00,63.87,63.87,63.72,63.74,15000.0,56.4458,56.4458,56.3132,56.3309,15000.0
2007-05-22 14:50:00,63.74,63.79,63.72,63.74,13300.0,56.3309,56.3751,56.3132,56.3309,13300.0
2007-05-22 15:00:00,63.76,63.87,63.74,63.87,15900.0,56.3486,56.4458,56.3309,56.4458,15900.0
2007-05-22 15:10:00,63.87,63.87,63.62,63.67,35900.0,56.4458,56.4458,56.2248,56.269,35900.0
2007-05-22 15:20:00,63.68,63.76,63.55,63.61,46400.0,56.2779,56.3486,56.163,56.216,46400.0
2007-05-22 15:30:00,63.62,63.69,63.61,63.67,28100.0,56.2248,56.2867,56.216,56.269,28100.0
2007-05-22 15:40:00,63.67,63.73,63.61,63.72,74000.0,56.269,56.3221,56.216,56.3132,74000.0
2007-05-22 15:50:00,63.73,63.8,63.67,63.76,84000.0,56.3221,56.3839,56.269,56.3486,84000.0
2007-05-23 09:30:00,64.1,64.24,63.11,63.35,73500.0,56.649,56.7728,55.7741,55.9862,73500.0
2007-05-23 09:40:00,63.35,63.41,63.14,63.29,48800.0,55.9862,56.0393,55.8006,55.9332,48800.0
2007-05-23 09:50:00,63.29,63.74,63.29,63.6,45200.0,55.9332,56.3309,55.9332,56.2072,45200.0
2007-05-23 10:00:00,63.59,63.89,63.59,63.66,23100.0,56.1983,56.4635,56.1983,56.2602,23100.0
2007-05-23 10:10:00,63.7,63.84,63.46,63.51,30600.0,56.2955,56.4193,56.0834,56.1276,30600.0
2007-05-23 10:20:00,63.57,63.57,63.35,63.35,13800.0,56.1807,56.1807,55.9862,55.9862,13800.0
2007-05-23 10:30:00,63.35,63.61,63.35,63.59,57600.0,55.9862,56.216,55.9862,56.1983,57600.0
2007-05-23 10:40:00,63.58,63.8,63.57,63.67,45200.0,56.1895,56.3839,56.1807,56.269,45200.0
2007-05-23 10:50:00,63.71,63.74,63.67,63.68,8200.0,56.3044,56.3309,56.269,56.2779,8200.0
2007-05-23 11:00:00,63.67,63.67,63.59,63.64,11200.0,56.269,56.269,56.1983,56.2425,11200.0
2007-05-23 11:10:00,63.64,63.64,63.5,63.54,12400.0,56.2425,56.2425,56.1188,56.1541,12400.0
2007-05-23 11:20:00,63.54,63.56,63.49,63.52,17900.0,56.1541,56.1718,56.11,56.1365,17900.0
2007-05-23 11:30:00,63.52,63.53,63.39,63.46,20500.0,56.1365,56.1453,56.0216,56.0834,20500.0
2007-05-23 11:40:00,63.48,63.53,63.47,63.5,13900.0,56.1011,56.1453,56.0923,56.1188,13900.0
2007-05-23 11:50:00,63.51,63.51,63.36,63.37,16400.0,56.1276,56.1276,55.9951,56.0039,16400.0
2007-05-23 12:00:00,63.37,63.39,63.29,63.31,20800.0,56.0039,56.0216,55.9332,55.9509,20800.0
2007-05-23 12:10:00,63.31,63.35,63.28,63.31,18300.0,55.9509,55.9862,55.9244,55.9509,18300.0
2007-05-23 12:20:00,63.3,63.36,63.3,63.36,14300.0,55.942,55.9951,55.942,55.9951,14300.0
2007-05-23 12:30:00,63.35,63.43,63.35,63.39,22100.0,55.9862,56.0569,55.9862,56.0216,22100.0
2007-05-23 12:40:00,63.4,63.45,63.39,63.44,10300.0,56.0304,56.0746,56.0216,56.0658,10300.0
2007-05-23 12:50:00,63.45,63.53,63.41,63.52,14400.0,56.0746,56.1453,56.0393,56.1365,14400.0
2007-05-23 13:00:00,63.51,63.77,63.48,63.71,40700.0,56.1276,56.3574,56.1011,56.3044,40700.0
2007-05-23 13:10:00,63.72,63.82,63.71,63.71,25900.0,56.3132,56.4016,56.3044,56.3044,25900.0
2007-05-23 13:20:00,63.71,63.79,63.7,63.76,13600.0,56.3044,56.3751,56.2955,56.3486,13600.0
2007-05-23 13:30:00,63.77,63.87,63.77,63.81,15700.0,56.3574,56.4458,56.3574,56.3928,15700.0
2007-05-23 13:40:00,63.81,63.86,63.8,63.8,14600.0,56.3928,56.4369,56.3839,56.3839,14600.0
2007-05-23 13:50:00,63.79,63.79,63.69,63.7,8700.0,56.3751,56.3751,56.2867,56.2955,8700.0
2007-05-23 14:00:00,63.69,63.7,63.58,63.58,8900.0,56.2867,56.2955,56.1895,56.1895,8900.0
2007-05-23 14:10:00,63.59,63.61,63.5,63.5,9700.0,56.1983,56.216,56.1188,56.1188,9700.0
2007-05-23 14:20:00,63.5,63.5,63.33,63.4,33000.0,56.1188,56.1188,55.9686,56.0304,33000.0
2007-05-23 14:30:00,63.4,63.49,63.39,63.4,19100.0,56.0304,56.11,56.0216,56.0304,19100.0
2007-05-23 14:40:00,63.4,63.59,63.32,63.51,25000.0,56.0304,56.1983,55.9597,56.1276,25000.0
2007-05-23 14:50:00,63.47,63.5,63.41,63.45,18200.0,56.0923,56.1188,56.0393,56.0746,18200.0
2007-05-23 15:00:00,63.44,63.47,63.4,63.43,16800.0,56.0658,56.0923,56.0304,56.0569,16800.0
2007-05-23 15:10:00,63.4,63.44,63.35,63.39,15000.0,56.0304,56.0658,55.9862,56.0216,15000.0
2007-05-23 15:20:00,63.38,63.45,63.32,63.36,17300.0,56.0127,56.0746,55.9597,55.9951,17300.0
2007-05-23 15:30:00,63.36,63.4,63.33,63.37,50900.0,55.9951,56.0304,55.9686,56.0039,50900.0
2007-05-23 15:40:00,63.37,63.43,63.33,63.4,44800.0,56.0039,56.0569,55.9686,56.0304,44800.0
2007-05-23 15:50:00,63.4,63.4,63.23,63.23,90300.0,56.0304,56.0304,55.8802,55.8802,90300.0
2007-05-24 09:30:00,63.22,63.22,62.77,62.82,47800.0,55.8713,55.8713,55.4736,55.5178,47800.0
2007-05-24 09:40:00,62.83,62.95,62.77,62.82,35600.0,55.5267,55.6327,55.4736,55.5178,35600.0
2007-05-24 09:50:00,62.81,62.92,62.57,62.92,70400.0,55.509,55.6062,55.2969,55.6062,70400.0
2007-05-24 10:00:00,62.92,63.25,62.92,63.2,46600.0,55.6062,55.8979,55.6062,55.8537,46600.0
2007-05-24 10:10:00,63.2,63.22,62.94,63.0,36400.0,55.8537,55.8713,55.6239,55.6769,36400.0
2007-05-24 10:20:00,63.0,63.07,62.89,63.0,35300.0,55.6769,55.7388,55.5797,55.6769,35300.0
2007-05-24 10:30:00,63.0,63.29,62.96,63.2,46700.0,55.6769,55.9332,55.6416,55.8537,46700.0
2007-05-24 10:40:00,63.16,63.2,62.97,63.14,35000.0,55.8183,55.8537,55.6504,55.8006,35000.0
2007-05-24 10:50:00,63.11,63.29,63.11,63.23,21500.0,55.7741,55.9332,55.7741,55.8802,21500.0
2007-05-24 11:00:00,63.23,63.45,63.23,63.44,29600.0,55.8802,56.0746,55.8802,56.0658,29600.0
2007-05-24 11:10:00,63.44,63.45,63.12,63.16,30000.0,56.0658,56.0746,55.783,55.8183,30000.0
2007-05-24 11:20:00,63.13,63.24,63.11,63.12,21100.0,55.7918,55.889,55.7741,55.783,21100.0
2007-05-24 11:30:00,63.13,63.26,63.07,63.23,26500.0,55.7918,55.9067,55.7388,55.8802,26500.0
2007-05-24 11:40:00,63.19,63.22,63.11,63.22,12700.0,55.8448,55.8713,55.7741,55.8713,12700.0
2007-05-24 11:50:00,63.25,63.3,63.19,63.19,16000.0,55.8979,55.942,55.8448,55.8448,16000.0
2007-05-24 12:00:00,63.22,63.25,63.14,63.16,18100.0,55.8713,55.8979,55.8006,55.8183,18100.0
2007-05-24 12:10:00,63.16,63.16,63.09,63.09,12900.0,55.8183,55.8183,55.7564,55.7564,12900.0
2007-05-24 12:20:00,63.1,63.15,63.05,63.05,11500.0,55.7653,55.8095,55.7211,55.7211,11500.0
2007-05-24 12:30:00,63.05,63.06,62.81,62.88,31400.0,55.7211,55.7299,55.509,55.5709,31400.0
2007-05-24 12:40:00,62.86,62.94,62.86,62.91,8800.0,55.5532,55.6239,55.5532,55.5974,8800.0
2007-05-24 12:50:00,62.89,63.13,62.89,63.11,13500.0,55.5797,55.7918,55.5797,55.7741,13500.0
2007-05-24 13:00:00,63.13,63.2,63.01,63.01,13600.0,55.7918,55.8537,55.6857,55.6857,13600.0
2007-05-24 13:10:00,63.01,63.08,62.92,63.08,30800.0,55.6857,55.7476,55.6062,55.7476,30800.0
2007-05-24 13:20:00,63.08,63.22,63.05,63.1,13300.0,55.7476,55.8713,55.7211,55.7653,13300.0
2007-05-24 13:30:00,63.1,63.1,62.97,62.97,7200.0,55.7653,55.7653,55.6504,55.6504,7200.0
2007-05-24 13:40:00,62.97,63.22,62.97,63.16,42700.0,55.6504,55.8713,55.6504,55.8183,42700.0
2007-05-24 13:50:00,63.15,63.26,63.14,63.26,10900.0,55.8095,55.9067,55.8006,55.9067,10900.0
2007-05-24 14:00:00,63.25,63.34,63.21,63.32,51500.0,55.8979,55.9774,55.8625,55.9597,51500.0
2007-05-24 14:10:00,63.32,63.36,63.21,63.35,47100.0,55.9597,55.9951,55.8625,55.9862,47100.0
2007-05-24 14:20:00,63.34,63.47,63.34,63.46,51700.0,55.9774,56.0923,55.9774,56.0834,51700.0
2007-05-24 14:30:00,63.46,63.57,63.37,63.41,34800.0,56.0834,56.1807,56.0039,56.0393,34800.0
2007-05-24 14:40:00,63.4,63.46,63.33,63.39,22400.0,56.0304,56.0834,55.9686,56.0216,22400.0
2007-05-24 14:50:00,63.39,63.46,63.33,63.39,31300.0,56.0216,56.0834,55.9686,56.0216,31300.0
2007-05-24 15:00:00,63.37,63.43,63.32,63.39,17000.0,56.0039,56.0569,55.9597,56.0216,17000.0
2007-05-24 15:10:00,63.4,63.43,63.25,63.26,20200.0,56.0304,56.0569,55.8979,55.9067,20200.0
2007-05-24 15:20:00,63.26,63.32,63.24,63.32,38600.0,55.9067,55.9597,55.889,55.9597,38600.0
2007-05-24 15:30:00,63.32,63.37,63.25,63.29,36000.0,55.9597,56.0039,55.8979,55.9332,36000.0
2007-05-24 15:40:00,63.32,63.45,63.3,63.37,38200.0,55.9597,56.0746,55.942,56.0039,38200.0
2007-05-24 15:50:00,63.37,63.38,63.3,63.3,45300.0,56.0039,56.0127,55.942,55.942,45300.0
2007-05-25 09:30:00,63.37,63.84,63.37,63.59,31600.0,56.0039,56.4193,56.0039,56.1983,31600.0
2007-05-25 09:40:00,63.59,63.62,63.5,63.6,20000.0,56.1983,56.2248,56.1188,56.2072,20000.0
2007-05-25 09:50:00,63.61,63.77,63.6,63.72,21800.0,56.216,56.3574,56.2072,56.3132,21800.0
2007-05-25 10:00:00,63.69,63.75,63.63,63.69,25300.0,56.2867,56.3397,56.2337,56.2867,25300.0
2007-05-25 10:10:00,63.69,63.78,63.68,63.72,20300.0,56.2867,56.3662,56.2779,56.3132,20300.0
2007-05-25 10:20:00,63.72,63.72,63.47,63.48,22400.0,56.3132,56.3132,56.0923,56.1011,22400.0
2007-05-25 10:30:00,63.48,63.59,63.45,63.59,24400.0,56.1011,56.1983,56.0746,56.1983,24400.0
2007-05-25 10:40:00,63.59,63.65,63.51,63.52,24300.0,56.1983,56.2514,56.1276,56.1365,24300.0
2007-05-25 10:50:00,63.52,63.57,63.49,63.54,15000.0,56.1365,56.1807,56.11,56.1541,15000.0
2007-05-25 11:00:00,63.54,63.55,63.5,63.51,20500.0,56.1541,56.163,56.1188,56.1276,20500.0
2007-05-25 11:10:00,63.51,63.51,63.48,63.48,15200.0,56.1276,56.1276,56.1011,56.1011,15200.0
2007-05-25 11:20:00,63.49,63.49,63.43,63.44,16900.0,56.11,56.11,56.0569,56.0658,16900.0
2007-05-25 11:30:00,63.43,63.55,63.4,63.55,28700.0,56.0569,56.163,56.0304,56.163,28700.0
2007-05-25 11:40:00,63.55,63.58,63.46,63.49,11000.0,56.163,56.1895,56.0834,56.11,11000.0
2007-05-25 11:50:00,63.5,63.52,63.49,63.52,9500.0,56.1188,56.1365,56.11,56.1365,9500.0
2007-05-25 12:00:00,63.5,63.51,63.41,63.42,10300.0,56.1188,56.1276,56.0393,56.0481,10300.0
2007-05-25 12:10:00,63.42,63.43,63.27,63.31,14900.0,56.0481,56.0569,55.9155,55.9509,14900.0
2007-05-25 12:20:00,63.3,63.35,63.11,63.17,26600.0,55.942,55.9862,55.7741,55.8271,26600.0
2007-05-25 12:30:00,63.19,63.3,63.18,63.28,16400.0,55.8448,55.942,55.836,55.9244,16400.0
2007-05-25 12:40:00,63.29,63.36,63.28,63.33,11600.0,55.9332,55.9951,55.9244,55.9686,11600.0
2007-05-25 12:50:00,63.33,63.38,63.3,63.36,3600.0,55.9686,56.0127,55.942,55.9951,3600.0
2007-05-25 13:00:00,63.36,63.37,63.28,63.3,8800.0,55.9951,56.0039,55.9244,55.942,8800.0
2007-05-25 13:10:00,63.28,63.35,63.25,63.35,21800.0,55.9244,55.9862,55.8979,55.9862,21800.0
2007-05-25 13:20:00,63.34,63.37,63.33,63.37,12900.0,55.9774,56.0039,55.9686,56.0039,12900.0
2007-05-25 13:30:00,63.37,63.43,63.28,63.28,14600.0,56.0039,56.0569,55.9244,55.9244,14600.0
2007-05-25 13:40:00,63.27,63.38,63.27,63.32,19300.0,55.9155,56.0127,55.9155,55.9597,19300.0
2007-05-25 13:50:00,63.35,63.37,63.33,63.35,7400.0,55.9862,56.0039,55.9686,55.9862,7400.0
2007-05-25 14:00:00,63.36,63.38,63.25,63.27,22800.0,55.9951,56.0127,55.8979,55.9155,22800.0
2007-05-25 14:10:00,63.27,63.29,63.1,63.17,25900.0,55.9155,55.9332,55.7653,55.8271,25900.0
2007-05-25 14:20:00,63.16,63.17,63.08,63.11,27100.0,55.8183,55.8271,55.7476,55.7741,27100.0
2007-05-25 14:30:00,63.13,63.21,63.12,63.16,10900.0,55.7918,55.8625,55.783,55.8183,10900.0
2007-05-25 14:40:00,63.17,63.39,63.16,63.36,19900.0,55.8271,56.0216,55.8183,55.9951,19900.0
2007-05-25 14:50:00,63.36,63.39,63.29,63.39,20600.0,55.9951,56.0216,55.9332,56.0216,20600.0
2007-05-25 15:00:00,63.36,63.46,63.36,63.43,22600.0,55.9951,56.0834,55.9951,56.0569,22600.0
2007-05-25 15:10:00,63.41,63.46,63.38,63.45,24800.0,56.0393,56.0834,56.0127,56.0746,24800.0
2007-05-25 15:20:00,63.45,63.52,63.42,63.51,19300.0,56.0746,56.1365,56.0481,56.1276,19300.0
2007-05-25 15:30:00,63.5,63.53,63.38,63.44,25300.0,56.1188,56.1453,56.0127,56.0658,25300.0
2007-05-25 15:40:00,63.46,63.46,63.36,63.41,25300.0,56.0834,56.0834,55.9951,56.0393,25300.0
2007-05-25 15:50:00,63.41,63.46,63.37,63.4,38200.0,56.0393,56.0834,56.0039,56.0304,38200.0
2007-05-29 09:30:00,63.39,63.97,63.27,63.31,40100.0,56.0216,56.5342,55.9155,55.9509,40100.0
2007-05-29 09:40:00,63.31,63.35,63.05,63.33,33900.0,55.9509,55.9862,55.7211,55.9686,33900.0
2007-05-29 09:50:00,63.33,63.43,63.21,63.31,28200.0,55.9686,56.0569,55.8625,55.9509,28200.0
2007-05-29 10:00:00,63.33,63.41,63.17,63.31,31400.0,55.9686,56.0393,55.8271,55.9509,31400.0
2007-05-29 10:10:00,63.31,63.44,63.24,63.44,15400.0,55.9509,56.0658,55.889,56.0658,15400.0
2007-05-29 10:20:00,63.44,63.65,63.37,63.65,22600.0,56.0658,56.2514,56.0039,56.2514,22600.0
2007-05-29 10:30:00,63.65,63.69,63.35,63.39,27200.0,56.2514,56.2867,55.9862,56.0216,27200.0
2007-05-29 10:40:00,63.38,63.41,63.27,63.3,18800.0,56.0127,56.0393,55.9155,55.942,18800.0
2007-05-29 10:50:00,63.31,63.33,63.22,63.25,8700.0,55.9509,55.9686,55.8713,55.8979,8700.0
2007-05-29 11:00:00,63.25,63.34,63.25,63.29,10800.0,55.8979,55.9774,55.8979,55.9332,10800.0
2007-05-29 11:10:00,63.3,63.36,63.27,63.27,9800.0,55.942,55.9951,55.9155,55.9155,9800.0
2007-05-29 11:20:00,63.29,63.35,63.24,63.25,17200.0,55.9332,55.9862,55.889,55.8979,17200.0
2007-05-29 11:30:00,63.26,63.26,63.1,63.12,18400.0,55.9067,55.9067,55.7653,55.783,18400.0
2007-05-29 11:40:00,63.1,63.17,63.06,63.09,17000.0,55.7653,55.8271,55.7299,55.7564,17000.0
2007-05-29 11:50:00,63.08,63.11,62.92,62.92,22100.0,55.7476,55.7741,55.6062,55.6062,22100.0
2007-05-29 12:00:00,62.92,63.17,62.91,63.14,15300.0,55.6062,55.8271,55.5974,55.8006,15300.0
2007-05-29 12:10:00,63.1,63.1,62.98,63.0,8700.0,55.7653,55.7653,55.6592,55.6769,8700.0
2007-05-29 12:20:00,63.01,63.17,62.99,63.13,8300.0,55.6857,55.8271,55.6681,55.7918,8300.0
2007-05-29 12:30:00,63.1,63.21,63.0,63.09,26100.0,55.7653,55.8625,55.6769,55.7564,26100.0
2007-05-29 12:40:00,63.08,63.28,63.06,63.27,7200.0,55.7476,55.9244,55.7299,55.9155,7200.0
2007-05-29 12:50:00,63.3,63.39,63.24,63.24,13200.0,55.942,56.0216,55.889,55.889,13200.0
2007-05-29 13:00:00,63.25,63.25,63.19,63.21,5300.0,55.8979,55.8979,55.8448,55.8625,5300.0
2007-05-29 13:10:00,63.21,63.22,63.09,63.11,9500.0,55.8625,55.8713,55.7564,55.7741,9500.0
2007-05-29 13:20:00,63.1,63.1,62.94,63.01,13200.0,55.7653,55.7653,55.6239,55.6857,13200.0
2007-05-29 13:30:00,63.01,63.06,62.96,62.99,8800.0,55.6857,55.7299,55.6416,55.6681,8800.0
2007-05-29 13:40:00,62.96,63.24,62.96,63.22,21400.0,55.6416,55.889,55.6416,55.8713,21400.0
2007-05-29 13:50:00,63.21,63.36,63.19,63.21,23300.0,55.8625,55.9951,55.8448,55.8625,23300.0
2007-05-29 14:00:00,63.2,63.33,63.15,63.23,20300.0,55.8537,55.9686,55.8095,55.8802,20300.0
2007-05-29 14:10:00,63.25,63.3,63.13,63.28,20700.0,55.8979,55.942,55.7918,55.9244,20700.0
2007-05-29 14:20:00,63.26,63.3,63.24,63.24,17200.0,55.9067,55.942,55.889,55.889,17200.0
2007-05-29 14:30:00,63.25,63.42,63.23,63.36,22700.0,55.8979,56.0481,55.8802,55.9951,22700.0
2007-05-29 14:40:00,63.36,63.42,63.32,63.4,23700.0,55.9951,56.0481,55.9597,56.0304,23700.0
2007-05-29 14:50:00,63.39,63.47,63.25,63.37,28700.0,56.0216,56.0923,55.8979,56.0039,28700.0
2007-05-29 15:00:00,63.36,63.45,63.36,63.41,19600.0,55.9951,56.0746,55.9951,56.0393,19600.0
2007-05-29 15:10:00,63.39,63.51,63.39,63.49,21100.0,56.0216,56.1276,56.0216,56.11,21100.0
2007-05-29 15:20:00,63.49,63.52,63.39,63.39,24200.0,56.11,56.1365,56.0216,56.0216,24200.0
2007-05-29 15:30:00,63.41,63.45,63.36,63.39,34500.0,56.0393,56.0746,55.9951,56.0216,34500.0
2007-05-29 15:40:00,63.37,63.47,63.33,63.4,41900.0,56.0039,56.0923,55.9686,56.0304,41900.0
2007-05-29 15:50:00,63.4,63.44,63.22,63.3,114200.0,56.0304,56.0658,55.8713,55.942,114200.0
2007-05-30 09:30:00,63.3,63.7,63.21,63.68,23800.0,55.942,56.2955,55.8625,56.2779,23800.0
2007-05-30 09:40:00,63.71,63.92,63.21,63.3,30200.0,56.3044,56.49,55.8625,55.942,30200.0
2007-05-30 09:50:00,63.3,63.49,63.25,63.43,15100.0,55.942,56.11,55.8979,56.0569,15100.0
2007-05-30 10:00:00,63.4,63.4,63.25,63.29,13500.0,56.0304,56.0304,55.8979,55.9332,13500.0
2007-05-30 10:10:00,63.29,63.36,63.18,63.32,17500.0,55.9332,55.9951,55.836,55.9597,17500.0
2007-05-30 10:20:00,63.32,63.33,63.1,63.12,15700.0,55.9597,55.9686,55.7653,55.783,15700.0
2007-05-30 10:30:00,63.12,63.16,63.0,63.15,34500.0,55.783,55.8183,55.6769,55.8095,34500.0
2007-05-30 10:40:00,63.13,63.15,63.06,63.07,35300.0,55.7918,55.8095,55.7299,55.7388,35300.0
2007-05-30 10:50:00,63.07,63.11,63.04,63.1,23500.0,55.7388,55.7741,55.7123,55.7653,23500.0
2007-05-30 11:00:00,63.09,63.22,63.05,63.12,58100.0,55.7564,55.8713,55.7211,55.783,58100.0
2007-05-30 11:10:00,63.1,63.16,63.06,63.13,40300.0,55.7653,55.8183,55.7299,55.7918,40300.0
2007-05-30 11:20:00,63.13,63.28,63.13,63.18,19300.0,55.7918,55.9244,55.7918,55.836,19300.0
2007-05-30 11:30:00,63.18,63.21,63.12,63.12,11700.0,55.836,55.8625,55.783,55.783,11700.0
2007-05-30 11:40:00,63.13,63.13,63.09,63.11,18900.0,55.7918,55.7918,55.7564,55.7741,18900.0
2007-05-30 11:50:00,63.11,63.12,63.08,63.08,22800.0,55.7741,55.783,55.7476,55.7476,22800.0
2007-05-30 12:00:00,63.08,63.1,62.98,63.0,39600.0,55.7476,55.7653,55.6592,55.6769,39600.0
2007-05-30 12:10:00,63.0,63.03,62.94,62.96,12700.0,55.6769,55.7034,55.6239,55.6416,12700.0
2007-05-30 12:20:00,62.98,63.12,62.97,63.12,14300.0,55.6592,55.783,55.6504,55.783,14300.0
2007-05-30 12:30:00,63.12,63.15,63.08,63.11,35600.0,55.783,55.8095,55.7476,55.7741,35600.0
2007-05-30 12:40:00,63.12,63.29,63.1,63.29,11500.0,55.783,55.9332,55.7653,55.9332,11500.0
2007-05-30 12:50:00,63.28,63.29,63.17,63.18,42300.0,55.9244,55.9332,55.8271,55.836,42300.0
2007-05-30 13:00:00,63.2,63.2,63.12,63.18,44400.0,55.8537,55.8537,55.783,55.836,44400.0
2007-05-30 13:10:00,63.17,63.19,63.12,63.16,18100.0,55.8271,55.8448,55.783,55.8183,18100.0
2007-05-30 13:20:00,63.16,63.17,63.14,63.15,43200.0,55.8183,55.8271,55.8006,55.8095,43200.0
2007-05-30 13:30:00,63.15,63.16,63.09,63.09,35400.0,55.8095,55.8183,55.7564,55.7564,35400.0
2007-05-30 13:40:00,63.11,63.16,63.1,63.13,10700.0,55.7741,55.8183,55.7653,55.7918,10700.0
2007-05-30 13:50:00,63.15,63.24,63.12,63.21,9900.0,55.8095,55.889,55.783,55.8625,9900.0
2007-05-30 14:00:00,63.22,63.22,63.05,63.11,65800.0,55.8713,55.8713,55.7211,55.7741,65800.0
2007-05-30 14:10:00,63.11,63.28,63.11,63.22,29200.0,55.7741,55.9244,55.7741,55.8713,29200.0
2007-05-30 14:20:00,63.23,63.25,63.14,63.2,43300.0,55.8802,55.8979,55.8006,55.8537,43300.0
2007-05-30 14:30:00,63.21,63.23,63.15,63.2,19100.0,55.8625,55.8802,55.8095,55.8537,19100.0
2007-05-30 14:40:00,63.19,63.24,63.19,63.22,9500.0,55.8448,55.889,55.8448,55.8713,9500.0
2007-05-30 14:50:00,63.22,63.24,63.18,63.2,36600.0,55.8713,55.889,55.836,55.8537,36600.0
2007-05-30 15:00:00,63.21,63.23,63.1,63.19,40900.0,55.8625,55.8802,55.7653,55.8448,40900.0
2007-05-30 15:10:00,63.2,63.22,63.15,63.19,51300.0,55.8537,55.8713,55.8095,55.8448,51300.0
2007-05-30 15:20:00,63.19,63.19,63.1,63.15,33400.0,55.8448,55.8448,55.7653,55.8095,33400.0
2007-05-30 15:30:00,63.15,63.16,62.95,62.97,100300.0,55.8095,55.8183,55.6327,55.6504,100300.0
2007-05-30 15:40:00,62.95,63.06,62.78,62.79,135600.0,55.6327,55.7299,55.4825,55.4913,135600.0
2007-05-30 15:50:00,62.79,63.0,62.79,63.0,98000.0,55.4913,55.6769,55.4913,55.6769,98000.0
2007-05-31 09:30:00,63.19,63.34,62.94,63.11,42700.0,55.8448,55.9774,55.6239,55.7741,42700.0
2007-05-31 09:40:00,63.1,63.15,63.03,63.04,28600.0,55.7653,55.8095,55.7034,55.7123,28600.0
2007-05-31 09:50:00,63.04,63.05,62.87,62.9,39700.0,55.7123,55.7211,55.562,55.5885,39700.0
2007-05-31 10:00:00,62.89,62.95,62.78,62.82,269300.0,55.5797,55.6327,55.4825,55.5178,269300.0
2007-05-31 10:10:00,62.79,62.9,62.68,62.79,59500.0,55.4913,55.5885,55.3941,55.4913,59500.0
2007-05-31 10:20:00,62.79,62.88,62.77,62.87,33700.0,55.4913,55.5709,55.4736,55.562,33700.0
2007-05-31 10:30:00,62.86,62.87,62.78,62.82,26800.0,55.5532,55.562,55.4825,55.5178,26800.0
2007-05-31 10:40:00,62.81,62.84,62.79,62.8,10300.0,55.509,55.5355,55.4913,55.5002,10300.0
2007-05-31 10:50:00,62.8,62.8,62.71,62.73,25500.0,55.5002,55.5002,55.4206,55.4383,25500.0
2007-05-31 11:00:00,62.73,62.73,62.67,62.7,28500.0,55.4383,55.4383,55.3853,55.4118,28500.0
2007-05-31 11:10:00,62.7,62.71,62.52,62.53,44000.0,55.4118,55.4206,55.2527,55.2615,44000.0
2007-05-31 11:20:00,62.52,62.59,62.46,62.51,50600.0,55.2527,55.3146,55.1997,55.2439,50600.0
2007-05-31 11:30:00,62.5,62.56,62.48,62.49,14100.0,55.235,55.2881,55.2174,55.2262,14100.0
2007-05-31 11:40:00,62.49,62.61,62.49,62.57,20500.0,55.2262,55.3322,55.2262,55.2969,20500.0
2007-05-31 11:50:00,62.57,62.59,62.49,62.5,21400.0,55.2969,55.3146,55.2262,55.235,21400.0
2007-05-31 12:00:00,62.5,62.66,62.5,62.65,24600.0,55.235,55.3764,55.235,55.3676,24600.0
2007-05-31 12:10:00,62.63,62.64,62.58,62.58,16900.0,55.3499,55.3588,55.3057,55.3057,16900.0
2007-05-31 12:20:00,62.59,62.64,62.58,62.6,24800.0,55.3146,55.3588,55.3057,55.3234,24800.0
2007-05-31 12:30:00,62.6,62.62,62.58,62.58,33800.0,55.3234,55.3411,55.3057,55.3057,33800.0
2007-05-31 12:40:00,62.6,62.61,62.56,62.6,32000.0,55.3234,55.3322,55.2881,55.3234,32000.0
2007-05-31 12:50:00,62.6,62.61,62.4,62.4,46300.0,55.3234,55.3322,55.1467,55.1467,46300.0
2007-05-31 13:00:00,62.4,62.46,62.19,62.19,33500.0,55.1467,55.1997,54.9611,54.9611,33500.0
2007-05-31 13:10:00,62.22,62.23,62.07,62.11,50000.0,54.9876,54.9964,54.855,54.8904,50000.0
2007-05-31 13:20:00,62.11,62.4,61.77,62.01,157100.0,54.8904,55.1467,54.5899,54.802,157100.0
2007-05-31 13:30:00,62.01,62.12,61.93,62.08,35700.0,54.802,54.8992,54.7313,54.8639,35700.0
2007-05-31 13:40:00,62.08,62.09,62.05,62.07,34400.0,54.8639,54.8727,54.8373,54.855,34400.0
2007-05-31 13:50:00,62.06,62.07,61.96,62.02,39900.0,54.8462,54.855,54.7578,54.8108,39900.0
2007-05-31 14:00:00,62.01,62.07,62.01,62.06,23700.0,54.802,54.855,54.802,54.8462,23700.0
2007-05-31 14:10:00,62.06,62.13,62.04,62.04,33300.0,54.8462,54.908,54.8285,54.8285,33300.0
2007-05-31 14:20:00,62.05,62.08,61.98,62.04,84000.0,54.8373,54.8639,54.7755,54.8285,84000.0
2007-05-31 14:30:00,62.06,62.17,62.05,62.17,30900.0,54.8462,54.9434,54.8373,54.9434,30900.0
2007-05-31 14:40:00,62.16,62.19,62.09,62.1,24700.0,54.9346,54.9611,54.8727,54.8815,24700.0
2007-05-31 14:50:00,62.1,62.15,62.02,62.04,62200.0,54.8815,54.9257,54.8108,54.8285,62200.0
2007-05-31 15:00:00,62.04,62.05,61.94,61.98,77000.0,54.8285,54.8373,54.7401,54.7755,77000.0
2007-05-31 15:10:00,61.99,62.05,61.97,62.03,33800.0,54.7843,54.8373,54.7666,54.8197,33800.0
2007-05-31 15:20:00,62.03,62.08,62.01,62.06,49100.0,54.8197,54.8639,54.802,54.8462,49100.0
2007-05-31 15:30:00,62.06,62.1,62.03,62.1,39000.0,54.8462,54.8815,54.8197,54.8815,39000.0
2007-05-31 15:40:00,62.11,62.29,62.09,62.18,92200.0,54.8904,55.0494,54.8727,54.9522,92200.0
2007-05-31 15:50:00,62.18,62.22,62.05,62.05,96300.0,54.9522,54.9876,54.8373,54.8373,96300.0
2007-06-01 09:30:00,62.28,62.49,62.22,62.37,46400.0,55.0406,55.2262,54.9876,55.1201,46400.0
2007-06-01 09:40:00,62.34,62.71,62.32,62.47,49000.0,55.0936,55.4206,55.076,55.2085,49000.0
2007-06-01 09:50:00,62.45,62.46,62.13,62.35,48200.0,55.1908,55.1997,54.908,55.1025,48200.0
2007-06-01 10:00:00,62.35,62.59,62.25,62.4,43400.0,55.1025,55.3146,55.0141,55.1467,43400.0
2007-06-01 10:10:00,62.4,62.4,62.1,62.26,53200.0,55.1467,55.1467,54.8815,55.0229,53200.0
2007-06-01 10:20:00,62.27,62.27,62.05,62.21,42200.0,55.0318,55.0318,54.8373,54.9787,42200.0
2007-06-01 10:30:00,62.2,62.22,62.11,62.2,54200.0,54.9699,54.9876,54.8904,54.9699,54200.0
2007-06-01 10:40:00,62.19,62.22,61.97,62.07,36700.0,54.9611,54.9876,54.7666,54.855,36700.0
2007-06-01 10:50:00,62.05,62.06,61.92,61.97,32600.0,54.8373,54.8462,54.7224,54.7666,32600.0
2007-06-01 11:00:00,61.97,62.03,61.93,61.98,42300.0,54.7666,54.8197,54.7313,54.7755,42300.0
2007-06-01 11:10:00,61.98,62.05,61.96,62.05,38700.0,54.7755,54.8373,54.7578,54.8373,38700.0
2007-06-01 11:20:00,62.07,62.16,62.04,62.04,25600.0,54.855,54.9346,54.8285,54.8285,25600.0
2007-06-01 11:30:00,62.05,62.38,62.04,62.38,36500.0,54.8373,55.129,54.8285,55.129,36500.0
2007-06-01 11:40:00,62.38,62.45,62.31,62.45,31900.0,55.129,55.1908,55.0671,55.1908,31900.0
2007-06-01 11:50:00,62.45,62.55,62.42,62.51,28100.0,55.1908,55.2792,55.1643,55.2439,28100.0
2007-06-01 12:00:00,62.52,62.6,62.48,62.59,23100.0,55.2527,55.3234,55.2174,55.3146,23100.0
2007-06-01 12:10:00,62.59,62.64,62.59,62.63,26100.0,55.3146,55.3588,55.3146,55.3499,26100.0
2007-06-01 12:20:00,62.64,62.64,62.53,62.56,22300.0,55.3588,55.3588,55.2615,55.2881,22300.0
2007-06-01 12:30:00,62.56,62.6,62.55,62.58,21300.0,55.2881,55.3234,55.2792,55.3057,21300.0
2007-06-01 12:40:00,62.58,62.61,62.55,62.55,20700.0,55.3057,55.3322,55.2792,55.2792,20700.0
2007-06-01 12:50:00,62.55,62.64,62.54,62.64,19900.0,55.2792,55.3588,55.2704,55.3588,19900.0
2007-06-01 13:00:00,62.65,62.81,62.65,62.77,32300.0,55.3676,55.509,55.3676,55.4736,32300.0
2007-06-01 13:10:00,62.78,62.96,62.75,62.94,20500.0,55.4825,55.6416,55.456,55.6239,20500.0
2007-06-01 13:20:00,62.93,62.93,62.72,62.76,18400.0,55.615,55.615,55.4295,55.4648,18400.0
2007-06-01 13:30:00,62.76,62.98,62.74,62.93,17500.0,55.4648,55.6592,55.4471,55.615,17500.0
2007-06-01 13:40:00,62.92,62.94,62.8,62.8,14200.0,55.6062,55.6239,55.5002,55.5002,14200.0
2007-06-01 13:50:00,62.81,62.86,62.77,62.83,18800.0,55.509,55.5532,55.4736,55.5267,18800.0
2007-06-01 14:00:00,62.82,62.93,62.81,62.9,25600.0,55.5178,55.615,55.509,55.5885,25600.0
2007-06-01 14:10:00,62.9,62.96,62.9,62.96,29700.0,55.5885,55.6416,55.5885,55.6416,29700.0
2007-06-01 14:20:00,62.96,63.0,62.9,62.96,20400.0,55.6416,55.6769,55.5885,55.6416,20400.0
2007-06-01 14:30:00,62.96,62.96,62.89,62.9,30900.0,55.6416,55.6416,55.5797,55.5885,30900.0
2007-06-01 14:40:00,62.9,63.04,62.9,62.99,55500.0,55.5885,55.7123,55.5885,55.6681,55500.0
2007-06-01 14:50:00,62.99,63.03,62.97,62.97,41000.0,55.6681,55.7034,55.6504,55.6504,41000.0
2007-06-01 15:00:00,62.97,63.01,62.92,62.96,45600.0,55.6504,55.6857,55.6062,55.6416,45600.0
2007-06-01 15:10:00,62.96,63.03,62.96,63.02,51300.0,55.6416,55.7034,55.6416,55.6946,51300.0
2007-06-01 15:20:00,63.01,63.06,63.01,63.05,26600.0,55.6857,55.7299,55.6857,55.7211,26600.0
2007-06-01 15:30:00,63.05,63.05,62.96,62.96,60100.0,55.7211,55.7211,55.6416,55.6416,60100.0
2007-06-01 15:40:00,62.98,62.98,62.92,62.95,45000.0,55.6592,55.6592,55.6062,55.6327,45000.0
2007-06-01 15:50:00,62.96,63.03,62.94,63.0,66600.0,55.6416,55.7034,55.6239,55.6769,66600.0
2007-06-04 09:30:00,62.9,63.36,62.83,63.07,44000.0,55.5885,55.9951,55.5267,55.7388,44000.0
2007-06-04 09:40:00,63.06,63.22,62.98,63.21,28600.0,55.7299,55.8713,55.6592,55.8625,28600.0
2007-06-04 09:50:00,63.22,63.22,62.94,62.96,28500.0,55.8713,55.8713,55.6239,55.6416,28500.0
2007-06-04 10:00:00,62.96,63.1,62.89,63.09,44800.0,55.6416,55.7653,55.5797,55.7564,44800.0
2007-06-04 10:10:00,63.04,63.12,63.04,63.07,30300.0,55.7123,55.783,55.7123,55.7388,30300.0
2007-06-04 10:20:00,63.06,63.07,62.94,62.94,35000.0,55.7299,55.7388,55.6239,55.6239,35000.0
2007-06-04 10:30:00,62.94,62.98,62.83,62.96,29600.0,55.6239,55.6592,55.5267,55.6416,29600.0
2007-06-04 10:40:00,62.94,63.1,62.94,63.04,21500.0,55.6239,55.7653,55.6239,55.7123,21500.0
2007-06-04 10:50:00,63.04,63.23,62.99,63.2,26700.0,55.7123,55.8802,55.6681,55.8537,26700.0
2007-06-04 11:00:00,63.2,63.24,63.14,63.14,30100.0,55.8537,55.889,55.8006,55.8006,30100.0
2007-06-04 11:10:00,63.14,63.15,63.0,63.01,20600.0,55.8006,55.8095,55.6769,55.6857,20600.0
2007-06-04 11:20:00,63.0,63.04,62.96,63.03,26800.0,55.6769,55.7123,55.6416,55.7034,26800.0
2007-06-04 11:30:00,63.03,63.12,63.02,63.12,22100.0,55.7034,55.783,55.6946,55.783,22100.0
2007-06-04 11:40:00,63.12,63.24,63.12,63.24,21800.0,55.783,55.889,55.783,55.889,21800.0
2007-06-04 11:50:00,63.23,63.24,63.0,63.0,20500.0,55.8802,55.889,55.6769,55.6769,20500.0
2007-06-04 12:00:00,63.0,63.09,62.99,63.08,65800.0,55.6769,55.7564,55.6681,55.7476,65800.0
2007-06-04 12:10:00,63.09,63.34,63.09,63.33,24600.0,55.7564,55.9774,55.7564,55.9686,24600.0
2007-06-04 12:20:00,63.33,63.37,63.32,63.34,23800.0,55.9686,56.0039,55.9597,55.9774,23800.0
2007-06-04 12:30:00,63.35,63.35,63.19,63.21,18300.0,55.9862,55.9862,55.8448,55.8625,18300.0
2007-06-04 12:40:00,63.22,63.23,63.15,63.16,14100.0,55.8713,55.8802,55.8095,55.8183,14100.0
2007-06-04 12:50:00,63.16,63.21,63.09,63.21,23400.0,55.8183,55.8625,55.7564,55.8625,23400.0
2007-06-04 13:00:00,63.22,63.22,63.14,63.15,17300.0,55.8713,55.8713,55.8006,55.8095,17300.0
2007-06-04 13:10:00,63.15,63.23,63.14,63.21,18000.0,55.8095,55.8802,55.8006,55.8625,18000.0
2007-06-04 13:20:00,63.18,63.22,63.14,63.21,15800.0,55.836,55.8713,55.8006,55.8625,15800.0
2007-06-04 13:30:00,63.2,63.27,63.17,63.17,15700.0,55.8537,55.9155,55.8271,55.8271,15700.0
2007-06-04 13:40:00,63.17,63.23,63.14,63.22,16800.0,55.8271,55.8802,55.8006,55.8713,16800.0
2007-06-04 13:50:00,63.22,63.25,63.19,63.24,22600.0,55.8713,55.8979,55.8448,55.889,22600.0
2007-06-04 14:00:00,63.22,63.23,63.08,63.08,51000.0,55.8713,55.8802,55.7476,55.7476,51000.0
2007-06-04 14:10:00,63.08,63.11,63.04,63.09,26600.0,55.7476,55.7741,55.7123,55.7564,26600.0
2007-06-04 14:20:00,63.09,63.18,63.09,63.16,25500.0,55.7564,55.836,55.7564,55.8183,25500.0
2007-06-04 14:30:00,63.15,63.31,63.15,63.31,38300.0,55.8095,55.9509,55.8095,55.9509,38300.0
2007-06-04 14:40:00,63.3,63.43,63.3,63.43,28300.0,55.942,56.0569,55.942,56.0569,28300.0
2007-06-04 14:50:00,63.41,63.41,63.34,63.34,26500.0,56.0393,56.0393,55.9774,55.9774,26500.0
2007-06-04 15:00:00,63.34,63.39,63.26,63.35,42800.0,55.9774,56.0216,55.9067,55.9862,42800.0
2007-06-04 15:10:00,63.35,63.4,63.35,63.4,43600.0,55.9862,56.0304,55.9862,56.0304,43600.0
2007-06-04 15:20:00,63.4,63.56,63.4,63.43,36100.0,56.0304,56.1718,56.0304,56.0569,36100.0
2007-06-04 15:30:00,63.43,63.46,63.4,63.46,46200.0,56.0569,56.0834,56.0304,56.0834,46200.0
2007-06-04 15:40:00,63.46,63.54,63.4,63.52,68500.0,56.0834,56.1541,56.0304,56.1365,68500.0
2007-06-04 15:50:00,63.53,63.61,63.49,63.53,83500.0,56.1453,56.216,56.11,56.1453,83500.0
2007-06-05 09:30:00,63.53,63.88,63.5,63.67,51800.0,56.1453,56.4546,56.1188,56.269,51800.0
2007-06-05 09:40:00,63.65,63.65,63.32,63.32,45900.0,56.2514,56.2514,55.9597,55.9597,45900.0
2007-06-05 09:50:00,63.33,63.46,63.27,63.33,34300.0,55.9686,56.0834,55.9155,55.9686,34300.0
2007-06-05 10:00:00,63.33,63.45,63.12,63.42,68100.0,55.9686,56.0746,55.783,56.0481,68100.0
2007-06-05 10:10:00,63.42,63.5,63.03,63.04,42800.0,56.0481,56.1188,55.7034,55.7123,42800.0
2007-06-05 10:20:00,63.02,63.12,62.74,63.12,57400.0,55.6946,55.783,55.4471,55.783,57400.0
2007-06-05 10:30:00,63.12,63.33,63.12,63.32,46000.0,55.783,55.9686,55.783,55.9597,46000.0
2007-06-05 10:40:00,63.32,63.32,63.09,63.23,27200.0,55.9597,55.9597,55.7564,55.8802,27200.0
2007-06-05 10:50:00,63.21,63.39,63.21,63.23,23300.0,55.8625,56.0216,55.8625,55.8802,23300.0
2007-06-05 11:00:00,63.21,63.21,62.89,62.93,27200.0,55.8625,55.8625,55.5797,55.615,27200.0
2007-06-05 11:10:00,62.94,62.98,62.82,62.83,38500.0,55.6239,55.6592,55.5178,55.5267,38500.0
2007-06-05 11:20:00,62.84,62.87,62.76,62.76,26100.0,55.5355,55.562,55.4648,55.4648,26100.0
2007-06-05 11:30:00,62.76,62.76,62.65,62.66,24200.0,55.4648,55.4648,55.3676,55.3764,24200.0
2007-06-05 11:40:00,62.66,62.74,62.65,62.73,48800.0,55.3764,55.4471,55.3676,55.4383,48800.0
2007-06-05 11:50:00,62.72,62.85,62.72,62.84,34100.0,55.4295,55.5443,55.4295,55.5355,34100.0
2007-06-05 12:00:00,62.82,62.88,62.8,62.8,53600.0,55.5178,55.5709,55.5002,55.5002,53600.0
2007-06-05 12:10:00,62.8,62.8,62.69,62.71,33500.0,55.5002,55.5002,55.4029,55.4206,33500.0
2007-06-05 12:20:00,62.71,62.72,62.61,62.66,85800.0,55.4206,55.4295,55.3322,55.3764,85800.0
2007-06-05 12:30:00,62.66,62.75,62.64,62.69,71500.0,55.3764,55.456,55.3588,55.4029,71500.0
2007-06-05 12:40:00,62.7,62.75,62.67,62.73,38100.0,55.4118,55.456,55.3853,55.4383,38100.0
2007-06-05 12:50:00,62.75,62.76,62.69,62.75,44700.0,55.456,55.4648,55.4029,55.456,44700.0
2007-06-05 13:00:00,62.75,62.94,62.73,62.93,68500.0,55.456,55.6239,55.4383,55.615,68500.0
2007-06-05 13:10:00,62.92,63.0,62.91,62.96,16300.0,55.6062,55.6769,55.5974,55.6416,16300.0
2007-06-05 13:20:00,62.96,63.14,62.96,63.14,45100.0,55.6416,55.8006,55.6416,55.8006,45100.0
2007-06-05 13:30:00,63.13,63.18,63.1,63.18,22300.0,55.7918,55.836,55.7653,55.836,22300.0
2007-06-05 13:40:00,63.18,63.19,63.11,63.18,27900.0,55.836,55.8448,55.7741,55.836,27900.0
2007-06-05 13:50:00,63.16,63.3,63.16,63.29,52400.0,55.8183,55.942,55.8183,55.9332,52400.0
2007-06-05 14:00:00,63.28,63.28,63.1,63.1,17500.0,55.9244,55.9244,55.7653,55.7653,17500.0
2007-06-05 14:10:00,63.11,63.12,63.02,63.03,20100.0,55.7741,55.783,55.6946,55.7034,20100.0
2007-06-05 14:20:00,63.04,63.1,63.04,63.08,13900.0,55.7123,55.7653,55.7123,55.7476,13900.0
2007-06-05 14:30:00,63.1,63.16,63.08,63.11,16900.0,55.7653,55.8183,55.7476,55.7741,16900.0
2007-06-05 14:40:00,63.11,63.18,63.09,63.12,16200.0,55.7741,55.836,55.7564,55.783,16200.0
2007-06-05 14:50:00,63.13,63.16,63.1,63.12,7800.0,55.7918,55.8183,55.7653,55.783,7800.0
2007-06-05 15:00:00,63.12,63.2,63.09,63.2,21300.0,55.783,55.8537,55.7564,55.8537,21300.0
2007-06-05 15:10:00,63.2,63.27,63.17,63.22,37200.0,55.8537,55.9155,55.8271,55.8713,37200.0
2007-06-05 15:20:00,63.21,63.33,63.2,63.29,36000.0,55.8625,55.9686,55.8537,55.9332,36000.0
2007-06-05 15:30:00,63.29,63.33,63.21,63.21,52300.0,55.9332,55.9686,55.8625,55.8625,52300.0
2007-06-05 15:40:00,63.21,63.3,63.16,63.25,44300.0,55.8625,55.942,55.8183,55.8979,44300.0
2007-06-05 15:50:00,63.25,63.26,63.18,63.22,104700.0,55.8979,55.9067,55.836,55.8713,104700.0
2007-06-06 09:30:00,63.34,63.69,62.81,62.95,39700.0,55.9774,56.2867,55.509,55.6327,39700.0
2007-06-06 09:40:00,62.99,63.17,62.88,62.88,112400.0,55.6681,55.8271,55.5709,55.5709,112400.0
2007-06-06 09:50:00,62.87,63.0,62.67,62.99,25600.0,55.562,55.6769,55.3853,55.6681,25600.0
2007-06-06 10:00:00,62.99,63.0,62.78,62.78,25200.0,55.6681,55.6769,55.4825,55.4825,25200.0
2007-06-06 10:10:00,62.83,62.95,62.75,62.93,17000.0,55.5267,55.6327,55.456,55.615,17000.0
2007-06-06 10:20:00,62.93,63.0,62.87,62.95,19600.0,55.615,55.6769,55.562,55.6327,19600.0
2007-06-06 10:30:00,62.96,63.0,62.69,62.69,21100.0,55.6416,55.6769,55.4029,55.4029,21100.0
2007-06-06 10:40:00,62.69,62.79,62.67,62.76,15400.0,55.4029,55.4913,55.3853,55.4648,15400.0
2007-06-06 10:50:00,62.76,62.76,62.46,62.64,23400.0,55.4648,55.4648,55.1997,55.3588,23400.0
2007-06-06 11:00:00,62.64,62.7,62.41,62.42,18700.0,55.3588,55.4118,55.1555,55.1643,18700.0
2007-06-06 11:10:00,62.41,62.41,62.23,62.24,25800.0,55.1555,55.1555,54.9964,55.0053,25800.0
2007-06-06 11:20:00,62.29,62.37,62.19,62.19,19400.0,55.0494,55.1201,54.9611,54.9611,19400.0
2007-06-06 11:30:00,62.23,62.23,62.11,62.13,14800.0,54.9964,54.9964,54.8904,54.908,14800.0
2007-06-06 11:40:00,62.15,62.16,62.03,62.03,16600.0,54.9257,54.9346,54.8197,54.8197,16600.0
2007-06-06 11:50:00,62.06,62.28,62.04,62.28,17500.0,54.8462,55.0406,54.8285,55.0406,17500.0
2007-06-06 12:00:00,62.29,62.55,62.29,62.5,21200.0,55.0494,55.2792,55.0494,55.235,21200.0
2007-06-06 12:10:00,62.51,62.51,62.27,62.31,15600.0,55.2439,55.2439,55.0318,55.0671,15600.0
2007-06-06 12:20:00,62.31,62.47,62.31,62.45,10300.0,55.0671,55.2085,55.0671,55.1908,10300.0
2007-06-06 12:30:00,62.45,62.57,62.42,62.53,11000.0,55.1908,55.2969,55.1643,55.2615,11000.0
2007-06-06 12:40:00,62.54,62.56,62.49,62.51,8900.0,55.2704,55.2881,55.2262,55.2439,8900.0
2007-06-06 12:50:00,62.5,62.58,62.48,62.53,10300.0,55.235,55.3057,55.2174,55.2615,10300.0
2007-06-06 13:00:00,62.54,62.7,62.45,62.67,23700.0,55.2704,55.4118,55.1908,55.3853,23700.0
2007-06-06 13:10:00,62.66,62.66,62.48,62.61,18500.0,55.3764,55.3764,55.2174,55.3322,18500.0
2007-06-06 13:20:00,62.6,62.63,62.53,62.63,9800.0,55.3234,55.3499,55.2615,55.3499,9800.0
2007-06-06 13:30:00,62.63,62.65,62.57,62.6,12600.0,55.3499,55.3676,55.2969,55.3234,12600.0
2007-06-06 13:40:00,62.59,62.63,62.54,62.57,17000.0,55.3146,55.3499,55.2704,55.2969,17000.0
2007-06-06 13:50:00,62.57,62.67,62.56,62.65,12900.0,55.2969,55.3853,55.2881,55.3676,12900.0
2007-06-06 14:00:00,62.64,62.71,62.63,62.67,16300.0,55.3588,55.4206,55.3499,55.3853,16300.0
2007-06-06 14:10:00,62.68,62.68,62.6,62.62,14500.0,55.3941,55.3941,55.3234,55.3411,14500.0
2007-06-06 14:20:00,62.62,62.64,62.58,62.62,22000.0,55.3411,55.3588,55.3057,55.3411,22000.0
2007-06-06 14:30:00,62.62,62.62,62.55,62.57,17700.0,55.3411,55.3411,55.2792,55.2969,17700.0
2007-06-06 14:40:00,62.54,62.6,62.53,62.59,27200.0,55.2704,55.3234,55.2615,55.3146,27200.0
2007-06-06 14:50:00,62.6,62.63,62.5,62.63,18700.0,55.3234,55.3499,55.235,55.3499,18700.0
2007-06-06 15:00:00,62.6,62.62,62.42,62.42,28100.0,55.3234,55.3411,55.1643,55.1643,28100.0
2007-06-06 15:10:00,62.42,62.48,62.36,62.48,50600.0,55.1643,55.2174,55.1113,55.2174,50600.0
2007-06-06 15:20:00,62.47,62.48,62.35,62.35,42200.0,55.2085,55.2174,55.1025,55.1025,42200.0
2007-06-06 15:30:00,62.34,62.41,62.29,62.4,36900.0,55.0936,55.1555,55.0494,55.1467,36900.0
2007-06-06 15:40:00,62.4,62.48,62.4,62.43,27300.0,55.1467,55.2174,55.1467,55.1732,27300.0
2007-06-06 15:50:00,62.43,62.45,62.38,62.39,44400.0,55.1732,55.1908,55.129,55.1378,44400.0
2007-06-07 09:30:00,62.4,62.68,62.23,62.29,44900.0,55.1467,55.3941,54.9964,55.0494,44900.0
2007-06-07 09:40:00,62.29,62.78,62.26,62.67,38700.0,55.0494,55.4825,55.0229,55.3853,38700.0
2007-06-07 09:50:00,62.67,62.75,62.53,62.6,29600.0,55.3853,55.456,55.2615,55.3234,29600.0
2007-06-07 10:00:00,62.6,62.81,62.59,62.7,32700.0,55.3234,55.509,55.3146,55.4118,32700.0
2007-06-07 10:10:00,62.67,62.78,62.62,62.68,58500.0,55.3853,55.4825,55.3411,55.3941,58500.0
2007-06-07 10:20:00,62.66,62.72,62.56,62.66,25800.0,55.3764,55.4295,55.2881,55.3764,25800.0
2007-06-07 10:30:00,62.69,62.81,62.66,62.71,26100.0,55.4029,55.509,55.3764,55.4206,26100.0
2007-06-07 10:40:00,62.71,62.8,62.68,62.73,13200.0,55.4206,55.5002,55.3941,55.4383,13200.0
2007-06-07 10:50:00,62.74,62.79,62.7,62.78,22600.0,55.4471,55.4913,55.4118,55.4825,22600.0
2007-06-07 11:00:00,62.76,62.79,62.66,62.68,19300.0,55.4648,55.4913,55.3764,55.3941,19300.0
2007-06-07 11:10:00,62.68,62.83,62.64,62.81,85700.0,55.3941,55.5267,55.3588,55.509,85700.0
2007-06-07 11:20:00,62.81,63.0,62.8,62.99,149500.0,55.509,55.6769,55.5002,55.6681,149500.0
2007-06-07 11:30:00,63.01,63.01,62.85,62.93,11100.0,55.6857,55.6857,55.5443,55.615,11100.0
2007-06-07 11:40:00,62.93,62.93,62.79,62.86,16900.0,55.615,55.615,55.4913,55.5532,16900.0
2007-06-07 11:50:00,62.84,62.86,62.75,62.79,16300.0,55.5355,55.5532,55.456,55.4913,16300.0
2007-06-07 12:00:00,62.77,62.85,62.74,62.78,21000.0,55.4736,55.5443,55.4471,55.4825,21000.0
2007-06-07 12:10:00,62.78,62.9,62.78,62.8,30100.0,55.4825,55.5885,55.4825,55.5002,30100.0
2007-06-07 12:20:00,62.79,62.87,62.75,62.87,26900.0,55.4913,55.562,55.456,55.562,26900.0
2007-06-07 12:30:00,62.84,62.87,62.69,62.75,17800.0,55.5355,55.562,55.4029,55.456,17800.0
2007-06-07 12:40:00,62.75,62.88,62.73,62.76,25800.0,55.456,55.5709,55.4383,55.4648,25800.0
2007-06-07 12:50:00,62.75,62.87,62.73,62.82,30900.0,55.456,55.562,55.4383,55.5178,30900.0
2007-06-07 13:00:00,62.83,62.84,62.79,62.83,36500.0,55.5267,55.5355,55.4913,55.5267,36500.0
2007-06-07 13:10:00,62.82,62.92,62.74,62.76,36800.0,55.5178,55.6062,55.4471,55.4648,36800.0
2007-06-07 13:20:00,62.8,62.95,62.78,62.9,32000.0,55.5002,55.6327,55.4825,55.5885,32000.0
2007-06-07 13:30:00,62.91,62.93,62.77,62.79,22800.0,55.5974,55.615,55.4736,55.4913,22800.0
2007-06-07 13:40:00,62.8,62.94,62.74,62.84,35500.0,55.5002,55.6239,55.4471,55.5355,35500.0
2007-06-07 13:50:00,62.84,62.89,62.77,62.84,66000.0,55.5355,55.5797,55.4736,55.5355,66000.0
2007-06-07 14:00:00,62.81,62.97,62.81,62.95,47400.0,55.509,55.6504,55.509,55.6327,47400.0
2007-06-07 14:10:00,62.95,62.98,62.83,62.96,45200.0,55.6327,55.6592,55.5267,55.6416,45200.0
2007-06-07 14:20:00,62.96,62.98,62.83,62.88,39000.0,55.6416,55.6592,55.5267,55.5709,39000.0
2007-06-07 14:30:00,62.88,62.93,62.73,62.8,35900.0,55.5709,55.615,55.4383,55.5002,35900.0
2007-06-07 14:40:00,62.8,63.12,62.8,62.98,60000.0,55.5002,55.783,55.5002,55.6592,60000.0
2007-06-07 14:50:00,62.98,62.99,62.84,62.96,18000.0,55.6592,55.6681,55.5355,55.6416,18000.0
2007-06-07 15:00:00,62.96,62.96,62.82,62.9,28600.0,55.6416,55.6416,55.5178,55.5885,28600.0
2007-06-07 15:10:00,62.92,62.99,62.9,62.94,40300.0,55.6062,55.6681,55.5885,55.6239,40300.0
2007-06-07 15:20:00,62.94,63.03,62.9,62.98,75000.0,55.6239,55.7034,55.5885,55.6592,75000.0
2007-06-07 15:30:00,62.99,63.25,62.92,62.92,96600.0,55.6681,55.8979,55.6062,55.6062,96600.0
2007-06-07 15:40:00,62.92,63.07,62.69,62.74,86500.0,55.6062,55.7388,55.4029,55.4471,86500.0
2007-06-07 15:50:00,62.75,62.94,62.7,62.7,160400.0,55.456,55.6239,55.4118,55.4118,160400.0
2007-06-08 09:30:00,62.66,62.94,62.66,62.88,41900.0,55.3764,55.6239,55.3764,55.5709,41900.0
2007-06-08 09:40:00,62.88,63.02,62.75,62.92,64600.0,55.5709,55.6946,55.456,55.6062,64600.0
2007-06-08 09:50:00,63.03,63.09,62.89,63.0,37800.0,55.7034,55.7564,55.5797,55.6769,37800.0
2007-06-08 10:00:00,63.0,63.06,62.89,62.91,37200.0,55.6769,55.7299,55.5797,55.5974,37200.0
2007-06-08 10:10:00,62.9,63.02,62.82,62.86,148200.0,55.5885,55.6946,55.5178,55.5532,148200.0
2007-06-08 10:20:00,62.87,62.96,62.81,62.83,24800.0,55.562,55.6416,55.509,55.5267,24800.0
2007-06-08 10:30:00,62.83,62.97,62.73,62.94,38700.0,55.5267,55.6504,55.4383,55.6239,38700.0
2007-06-08 10:40:00,62.91,62.94,62.72,62.76,42200.0,55.5974,55.6239,55.4295,55.4648,42200.0
2007-06-08 10:50:00,62.77,62.86,62.72,62.78,24400.0,55.4736,55.5532,55.4295,55.4825,24400.0
2007-06-08 11:00:00,62.76,62.81,62.65,62.72,43100.0,55.4648,55.509,55.3676,55.4295,43100.0
2007-06-08 11:10:00,62.72,62.9,62.68,62.86,34400.0,55.4295,55.5885,55.3941,55.5532,34400.0
2007-06-08 11:20:00,62.86,62.88,62.83,62.84,26500.0,55.5532,55.5709,55.5267,55.5355,26500.0
2007-06-08 11:30:00,62.84,62.86,62.72,62.79,19500.0,55.5355,55.5532,55.4295,55.4913,19500.0
2007-06-08 11:40:00,62.78,62.83,62.73,62.74,24100.0,55.4825,55.5267,55.4383,55.4471,24100.0
2007-06-08 11:50:00,62.74,62.77,62.66,62.69,32400.0,55.4471,55.4736,55.3764,55.4029,32400.0
2007-06-08 12:00:00,62.68,62.71,62.58,62.6,14200.0,55.3941,55.4206,55.3057,55.3234,14200.0
2007-06-08 12:10:00,62.61,62.62,62.5,62.6,15600.0,55.3322,55.3411,55.235,55.3234,15600.0
2007-06-08 12:20:00,62.62,62.71,62.36,62.45,82500.0,55.3411,55.4206,55.1113,55.1908,82500.0
2007-06-08 12:30:00,62.47,62.5,62.16,62.21,45300.0,55.2085,55.235,54.9346,54.9787,45300.0
2007-06-08 12:40:00,62.21,62.22,61.84,61.86,60500.0,54.9787,54.9876,54.6517,54.6694,60500.0
2007-06-08 12:50:00,61.84,62.07,61.79,62.05,42600.0,54.6517,54.855,54.6076,54.8373,42600.0
2007-06-08 13:00:00,62.07,62.08,62.04,62.05,15900.0,54.855,54.8639,54.8285,54.8373,15900.0
2007-06-08 13:10:00,62.05,62.09,62.01,62.09,14500.0,54.8373,54.8727,54.802,54.8727,14500.0
2007-06-08 13:20:00,62.09,62.23,62.08,62.23,16800.0,54.8727,54.9964,54.8639,54.9964,16800.0
2007-06-08 13:30:00,62.2,62.26,62.09,62.26,24800.0,54.9699,55.0229,54.8727,55.0229,24800.0
2007-06-08 13:40:00,62.26,62.48,62.26,62.48,15300.0,55.0229,55.2174,55.0229,55.2174,15300.0
2007-06-08 13:50:00,62.47,62.51,62.43,62.47,11700.0,55.2085,55.2439,55.1732,55.2085,11700.0
2007-06-08 14:00:00,62.48,62.65,62.47,62.65,13900.0,55.2174,55.3676,55.2085,55.3676,13900.0
2007-06-08 14:10:00,62.66,62.69,62.6,62.69,17900.0,55.3764,55.4029,55.3234,55.4029,17900.0
2007-06-08 14:20:00,62.68,62.77,62.66,62.69,16000.0,55.3941,55.4736,55.3764,55.4029,16000.0
2007-06-08 14:30:00,62.65,62.8,62.64,62.76,31500.0,55.3676,55.5002,55.3588,55.4648,31500.0
2007-06-08 14:40:00,62.76,62.8,62.67,62.77,39000.0,55.4648,55.5002,55.3853,55.4736,39000.0
2007-06-08 14:50:00,62.77,62.87,62.75,62.8,42000.0,55.4736,55.562,55.456,55.5002,42000.0
2007-06-08 15:00:00,62.79,62.91,62.74,62.75,41100.0,55.4913,55.5974,55.4471,55.456,41100.0
2007-06-08 15:10:00,62.75,62.88,62.72,62.84,57200.0,55.456,55.5709,55.4295,55.5355,57200.0
2007-06-08 15:20:00,62.84,63.11,62.79,62.96,59100.0,55.5355,55.7741,55.4913,55.6416,59100.0
2007-06-08 15:30:00,62.96,63.02,62.88,63.02,25400.0,55.6416,55.6946,55.5709,55.6946,25400.0
2007-06-08 15:40:00,63.03,63.1,62.97,63.06,28100.0,55.7034,55.7653,55.6504,55.7299,28100.0
2007-06-08 15:50:00,63.05,63.12,63.03,63.05,34400.0,55.7211,55.783,55.7034,55.7211,34400.0
2007-06-11 09:30:00,63.11,63.11,62.67,62.8,27500.0,55.7741,55.7741,55.3853,55.5002,27500.0
2007-06-11 09:40:00,62.73,62.94,62.7,62.8,50400.0,55.4383,55.6239,55.4118,55.5002,50400.0
2007-06-11 09:50:00,62.82,62.88,62.68,62.7,13900.0,55.5178,55.5709,55.3941,55.4118,13900.0
2007-06-11 10:00:00,62.7,62.82,62.67,62.8,24200.0,55.4118,55.5178,55.3853,55.5002,24200.0
2007-06-11 10:10:00,62.78,62.8,62.69,62.78,18800.0,55.4825,55.5002,55.4029,55.4825,18800.0
2007-06-11 10:20:00,62.79,62.88,62.76,62.84,16400.0,55.4913,55.5709,55.4648,55.5355,16400.0
2007-06-11 10:30:00,62.8,62.96,62.76,62.94,41500.0,55.5002,55.6416,55.4648,55.6239,41500.0
2007-06-11 10:40:00,62.94,63.09,62.93,63.09,24000.0,55.6239,55.7564,55.615,55.7564,24000.0
2007-06-11 10:50:00,63.09,63.21,62.94,62.98,20700.0,55.7564,55.8625,55.6239,55.6592,20700.0
2007-06-11 11:00:00,62.99,63.05,62.66,62.69,51800.0,55.6681,55.7211,55.3764,55.4029,51800.0
2007-06-11 11:10:00,62.7,62.8,62.68,62.76,39200.0,55.4118,55.5002,55.3941,55.4648,39200.0
2007-06-11 11:20:00,62.73,62.99,62.73,62.95,17100.0,55.4383,55.6681,55.4383,55.6327,17100.0
2007-06-11 11:30:00,62.94,62.94,62.83,62.87,11400.0,55.6239,55.6239,55.5267,55.562,11400.0
2007-06-11 11:40:00,62.88,63.11,62.88,63.09,8700.0,55.5709,55.7741,55.5709,55.7564,8700.0
2007-06-11 11:50:00,63.08,63.12,63.04,63.09,7900.0,55.7476,55.783,55.7123,55.7564,7900.0
2007-06-11 12:00:00,63.12,63.15,63.0,63.02,12500.0,55.783,55.8095,55.6769,55.6946,12500.0
2007-06-11 12:10:00,63.07,63.12,63.04,63.12,7000.0,55.7388,55.783,55.7123,55.783,7000.0
2007-06-11 12:20:00,63.14,63.33,63.12,63.33,17500.0,55.8006,55.9686,55.783,55.9686,17500.0
2007-06-11 12:30:00,63.3,63.33,63.23,63.33,10400.0,55.942,55.9686,55.8802,55.9686,10400.0
2007-06-11 12:40:00,63.31,63.49,63.31,63.47,13700.0,55.9509,56.11,55.9509,56.0923,13700.0
2007-06-11 12:50:00,63.47,63.47,63.39,63.41,12500.0,56.0923,56.0923,56.0216,56.0393,12500.0
2007-06-11 13:00:00,63.42,63.43,63.22,63.34,20700.0,56.0481,56.0569,55.8713,55.9774,20700.0
2007-06-11 13:10:00,63.34,63.39,63.21,63.31,30000.0,55.9774,56.0216,55.8625,55.9509,30000.0
2007-06-11 13:20:00,63.34,63.41,63.3,63.41,12900.0,55.9774,56.0393,55.942,56.0393,12900.0
2007-06-11 13:30:00,63.41,63.41,63.36,63.36,7300.0,56.0393,56.0393,55.9951,55.9951,7300.0
2007-06-11 13:40:00,63.34,63.4,63.32,63.4,8100.0,55.9774,56.0304,55.9597,56.0304,8100.0
2007-06-11 13:50:00,63.4,63.41,63.33,63.35,10600.0,56.0304,56.0393,55.9686,55.9862,10600.0
2007-06-11 14:00:00,63.35,63.44,63.33,63.44,15700.0,55.9862,56.0658,55.9686,56.0658,15700.0
2007-06-11 14:10:00,63.4,63.45,63.28,63.32,20200.0,56.0304,56.0746,55.9244,55.9597,20200.0
2007-06-11 14:20:00,63.32,63.44,63.31,63.37,19200.0,55.9597,56.0658,55.9509,56.0039,19200.0
2007-06-11 14:30:00,63.37,63.39,63.33,63.37,9500.0,56.0039,56.0216,55.9686,56.0039,9500.0
2007-06-11 14:40:00,63.38,63.48,63.38,63.44,13300.0,56.0127,56.1011,56.0127,56.0658,13300.0
2007-06-11 14:50:00,63.44,63.5,63.44,63.47,12300.0,56.0658,56.1188,56.0658,56.0923,12300.0
2007-06-11 15:00:00,63.45,63.46,63.34,63.43,22100.0,56.0746,56.0834,55.9774,56.0569,22100.0
2007-06-11 15:10:00,63.44,63.47,63.4,63.46,13800.0,56.0658,56.0923,56.0304,56.0834,13800.0
2007-06-11 15:20:00,63.45,63.47,63.38,63.47,20200.0,56.0746,56.0923,56.0127,56.0923,20200.0
2007-06-11 15:30:00,63.46,63.5,63.4,63.41,41600.0,56.0834,56.1188,56.0304,56.0393,41600.0
2007-06-11 15:40:00,63.42,63.48,63.32,63.37,47200.0,56.0481,56.1011,55.9597,56.0039,47200.0
2007-06-11 15:50:00,63.36,63.4,63.27,63.31,53600.0,55.9951,56.0304,55.9155,55.9509,53600.0
2007-06-12 09:30:00,63.2,63.2,63.03,63.03,50200.0,55.8537,55.8537,55.7034,55.7034,50200.0
2007-06-12 09:40:00,63.03,63.1,62.91,62.98,28700.0,55.7034,55.7653,55.5974,55.6592,28700.0
2007-06-12 09:50:00,62.98,63.05,62.86,63.01,46900.0,55.6592,55.7211,55.5532,55.6857,46900.0
2007-06-12 10:00:00,62.99,63.01,62.87,63.0,46900.0,55.6681,55.6857,55.562,55.6769,46900.0
2007-06-12 10:10:00,63.0,63.1,62.96,63.0,16100.0,55.6769,55.7653,55.6416,55.6769,16100.0
2007-06-12 10:20:00,63.0,63.11,62.9,62.96,12200.0,55.6769,55.7741,55.5885,55.6416,12200.0
2007-06-12 10:30:00,62.97,63.07,62.97,63.07,10700.0,55.6504,55.7388,55.6504,55.7388,10700.0
2007-06-12 10:40:00,63.08,63.08,62.93,62.95,18500.0,55.7476,55.7476,55.615,55.6327,18500.0
2007-06-12 10:50:00,62.95,63.0,62.91,62.94,19200.0,55.6327,55.6769,55.5974,55.6239,19200.0
2007-06-12 11:00:00,62.93,63.06,62.93,63.03,15600.0,55.615,55.7299,55.615,55.7034,15600.0
2007-06-12 11:10:00,63.03,63.06,63.03,63.06,17900.0,55.7034,55.7299,55.7034,55.7299,17900.0
2007-06-12 11:20:00,63.07,63.09,62.92,62.95,20000.0,55.7388,55.7564,55.6062,55.6327,20000.0
2007-06-12 11:30:00,62.94,63.02,62.92,63.01,13700.0,55.6239,55.6946,55.6062,55.6857,13700.0
2007-06-12 11:40:00,63.03,63.05,62.98,63.0,20200.0,55.7034,55.7211,55.6592,55.6769,20200.0
2007-06-12 11:50:00,63.02,63.13,63.0,63.11,10100.0,55.6946,55.7918,55.6769,55.7741,10100.0
2007-06-12 12:00:00,63.1,63.1,62.99,63.03,12100.0,55.7653,55.7653,55.6681,55.7034,12100.0
2007-06-12 12:10:00,63.03,63.04,62.95,63.0,13700.0,55.7034,55.7123,55.6327,55.6769,13700.0
2007-06-12 12:20:00,63.01,63.11,63.01,63.09,6700.0,55.6857,55.7741,55.6857,55.7564,6700.0
2007-06-12 12:30:00,63.1,63.12,63.08,63.08,7600.0,55.7653,55.783,55.7476,55.7476,7600.0
2007-06-12 12:40:00,63.07,63.07,62.98,62.99,11000.0,55.7388,55.7388,55.6592,55.6681,11000.0
2007-06-12 12:50:00,62.96,63.03,62.95,63.0,12900.0,55.6416,55.7034,55.6327,55.6769,12900.0
2007-06-12 13:00:00,63.0,63.03,62.93,63.0,41600.0,55.6769,55.7034,55.615,55.6769,41600.0
2007-06-12 13:10:00,63.0,63.14,62.97,63.14,30600.0,55.6769,55.8006,55.6504,55.8006,30600.0
2007-06-12 13:20:00,63.14,63.2,63.06,63.07,22900.0,55.8006,55.8537,55.7299,55.7388,22900.0
2007-06-12 13:30:00,63.07,63.14,63.03,63.12,16000.0,55.7388,55.8006,55.7034,55.783,16000.0
2007-06-12 13:40:00,63.11,63.12,63.02,63.11,21200.0,55.7741,55.783,55.6946,55.7741,21200.0
2007-06-12 13:50:00,63.11,63.13,63.07,63.11,17400.0,55.7741,55.7918,55.7388,55.7741,17400.0
2007-06-12 14:00:00,63.12,63.32,63.1,63.29,16200.0,55.783,55.9597,55.7653,55.9332,16200.0
2007-06-12 14:10:00,63.28,63.35,63.26,63.35,17300.0,55.9244,55.9862,55.9067,55.9862,17300.0
2007-06-12 14:20:00,63.34,63.39,63.32,63.34,22200.0,55.9774,56.0216,55.9597,55.9774,22200.0
2007-06-12 14:30:00,63.34,63.45,63.2,63.22,22800.0,55.9774,56.0746,55.8537,55.8713,22800.0
2007-06-12 14:40:00,63.21,63.22,63.05,63.06,25700.0,55.8625,55.8713,55.7211,55.7299,25700.0
2007-06-12 14:50:00,63.06,63.13,63.05,63.09,30800.0,55.7299,55.7918,55.7211,55.7564,30800.0
2007-06-12 15:00:00,63.09,63.2,62.84,62.89,85900.0,55.7564,55.8537,55.5355,55.5797,85900.0
2007-06-12 15:10:00,62.89,62.91,62.66,62.75,59900.0,55.5797,55.5974,55.3764,55.456,59900.0
2007-06-12 15:20:00,62.75,62.86,62.71,62.79,26700.0,55.456,55.5532,55.4206,55.4913,26700.0
2007-06-12 15:30:00,62.76,62.86,62.62,62.63,46400.0,55.4648,55.5532,55.3411,55.3499,46400.0
2007-06-12 15:40:00,62.63,62.7,62.56,62.64,46600.0,55.3499,55.4118,55.2881,55.3588,46600.0
2007-06-12 15:50:00,62.66,62.73,62.58,62.6,36200.0,55.3764,55.4383,55.3057,55.3234,36200.0
2007-06-13 09:30:00,62.57,62.57,61.37,61.41,199600.0,55.2969,55.2969,54.2364,54.2717,199600.0
2007-06-13 09:40:00,61.4,61.41,60.62,60.85,235600.0,54.2629,54.2717,53.5736,53.7768,235600.0
2007-06-13 09:50:00,60.85,61.4,60.62,60.8,252400.0,53.7768,54.2629,53.5736,53.7326,252400.0
2007-06-13 10:00:00,60.8,60.93,60.52,60.77,192900.0,53.7326,53.8475,53.4852,53.7061,192900.0
2007-06-13 10:10:00,60.79,61.36,60.79,61.29,192500.0,53.7238,54.2275,53.7238,54.1657,192500.0
2007-06-13 10:20:00,61.28,61.62,61.25,61.45,96600.0,54.1568,54.4573,54.1303,54.3071,96600.0
2007-06-13 10:30:00,61.46,61.59,61.25,61.27,86200.0,54.3159,54.4308,54.1303,54.148,86200.0
2007-06-13 10:40:00,61.25,61.45,61.22,61.42,52300.0,54.1303,54.3071,54.1038,54.2806,52300.0
2007-06-13 10:50:00,61.44,61.52,61.37,61.43,56300.0,54.2982,54.3689,54.2364,54.2894,56300.0
2007-06-13 11:00:00,61.43,61.44,61.16,61.18,58300.0,54.2894,54.2982,54.0508,54.0685,58300.0
2007-06-13 11:10:00,61.18,61.4,61.08,61.18,88700.0,54.0685,54.2629,53.9801,54.0685,88700.0
2007-06-13 11:20:00,61.15,61.15,61.08,61.08,29400.0,54.042,54.042,53.9801,53.9801,29400.0
2007-06-13 11:30:00,61.08,61.29,61.07,61.18,73300.0,53.9801,54.1657,53.9713,54.0685,73300.0
2007-06-13 11:40:00,61.19,61.3,61.08,61.3,53600.0,54.0773,54.1745,53.9801,54.1745,53600.0
2007-06-13 11:50:00,61.28,61.39,61.26,61.37,101400.0,54.1568,54.2541,54.1392,54.2364,101400.0
2007-06-13 12:00:00,61.37,61.45,61.31,61.37,62900.0,54.2364,54.3071,54.1834,54.2364,62900.0
2007-06-13 12:10:00,61.38,61.4,61.3,61.3,67500.0,54.2452,54.2629,54.1745,54.1745,67500.0
2007-06-13 12:20:00,61.32,61.33,61.22,61.22,30000.0,54.1922,54.201,54.1038,54.1038,30000.0
2007-06-13 12:30:00,61.22,61.37,61.21,61.31,50700.0,54.1038,54.2364,54.095,54.1834,50700.0
2007-06-13 12:40:00,61.32,61.35,61.21,61.22,28800.0,54.1922,54.2187,54.095,54.1038,28800.0
2007-06-13 12:50:00,61.22,61.36,61.19,61.21,32000.0,54.1038,54.2275,54.0773,54.095,32000.0
2007-06-13 13:00:00,61.2,61.29,61.2,61.21,33300.0,54.0861,54.1657,54.0861,54.095,33300.0
2007-06-13 13:10:00,61.22,61.29,61.2,61.23,105000.0,54.1038,54.1657,54.0861,54.1127,105000.0
2007-06-13 13:20:00,61.22,61.27,61.15,61.21,43900.0,54.1038,54.148,54.042,54.095,43900.0
2007-06-13 13:30:00,61.25,61.32,61.2,61.26,29400.0,54.1303,54.1922,54.0861,54.1392,29400.0
2007-06-13 13:40:00,61.29,61.29,61.17,61.2,31700.0,54.1657,54.1657,54.0596,54.0861,31700.0
2007-06-13 13:50:00,61.21,61.34,61.17,61.25,41400.0,54.095,54.2099,54.0596,54.1303,41400.0
2007-06-13 14:00:00,61.33,61.5,61.33,61.49,73900.0,54.201,54.3513,54.201,54.3424,73900.0
2007-06-13 14:10:00,61.48,61.64,61.47,61.58,98400.0,54.3336,54.475,54.3248,54.422,98400.0
2007-06-13 14:20:00,61.59,61.77,61.57,61.62,90600.0,54.4308,54.5899,54.4131,54.4573,90600.0
2007-06-13 14:30:00,61.62,61.7,61.61,61.7,45000.0,54.4573,54.528,54.4485,54.528,45000.0
2007-06-13 14:40:00,61.7,61.77,61.62,61.66,92300.0,54.528,54.5899,54.4573,54.4927,92300.0
2007-06-13 14:50:00,61.65,61.76,61.64,61.75,28800.0,54.4838,54.581,54.475,54.5722,28800.0
2007-06-13 15:00:00,61.75,61.82,61.56,61.61,62000.0,54.5722,54.6341,54.4043,54.4485,62000.0
2007-06-13 15:10:00,61.59,61.62,61.41,61.43,86100.0,54.4308,54.4573,54.2717,54.2894,86100.0
2007-06-13 15:20:00,61.43,61.44,61.23,61.29,101300.0,54.2894,54.2982,54.1127,54.1657,101300.0
2007-06-13 15:30:00,61.32,61.32,61.23,61.25,110000.0,54.1922,54.1922,54.1127,54.1303,110000.0
2007-06-13 15:40:00,61.25,61.29,61.12,61.25,146600.0,54.1303,54.1657,54.0154,54.1303,146600.0
2007-06-13 15:50:00,61.25,61.6,61.2,61.44,137800.0,54.1303,54.4396,54.0861,54.2982,137800.0
2007-06-14 09:30:00,61.42,61.86,61.13,61.22,32900.0,54.2806,54.6694,54.0243,54.1038,32900.0
2007-06-14 09:40:00,61.21,61.29,60.85,61.1,77500.0,54.095,54.1657,53.7768,53.9978,77500.0
2007-06-14 09:50:00,61.16,61.43,61.04,61.38,20500.0,54.0508,54.2894,53.9447,54.2452,20500.0
2007-06-14 10:00:00,61.39,61.5,61.28,61.28,41900.0,54.2541,54.3513,54.1568,54.1568,41900.0
2007-06-14 10:10:00,61.25,61.27,61.02,61.09,32100.0,54.1303,54.148,53.9271,53.9889,32100.0
2007-06-14 10:20:00,61.08,61.44,61.08,61.4,26100.0,53.9801,54.2982,53.9801,54.2629,26100.0
2007-06-14 10:30:00,61.4,61.5,61.12,61.13,30900.0,54.2629,54.3513,54.0154,54.0243,30900.0
2007-06-14 10:40:00,61.13,61.28,61.12,61.27,17400.0,54.0243,54.1568,54.0154,54.148,17400.0
2007-06-14 10:50:00,61.29,61.37,61.27,61.28,11700.0,54.1657,54.2364,54.148,54.1568,11700.0
2007-06-14 11:00:00,61.3,61.35,61.06,61.06,27000.0,54.1745,54.2187,53.9624,53.9624,27000.0
2007-06-14 11:10:00,61.08,61.08,61.0,61.04,22700.0,53.9801,53.9801,53.9094,53.9447,22700.0
2007-06-14 11:20:00,61.04,61.13,60.98,61.02,31500.0,53.9447,54.0243,53.8917,53.9271,31500.0
2007-06-14 11:30:00,61.03,61.07,60.91,60.92,59000.0,53.9359,53.9713,53.8299,53.8387,59000.0
2007-06-14 11:40:00,60.92,61.06,60.87,61.01,40900.0,53.8387,53.9624,53.7945,53.9182,40900.0
2007-06-14 11:50:00,61.02,61.04,60.97,60.97,13800.0,53.9271,53.9447,53.8829,53.8829,13800.0
2007-06-14 12:00:00,60.97,60.98,60.78,60.8,30700.0,53.8829,53.8917,53.715,53.7326,30700.0
2007-06-14 12:10:00,60.81,60.82,60.57,60.72,66000.0,53.7415,53.7503,53.5294,53.6619,66000.0
2007-06-14 12:20:00,60.75,60.99,60.75,60.98,19300.0,53.6884,53.9006,53.6884,53.8917,19300.0
2007-06-14 12:30:00,60.99,61.06,60.85,60.87,22400.0,53.9006,53.9624,53.7768,53.7945,22400.0
2007-06-14 12:40:00,60.87,60.89,60.83,60.87,20500.0,53.7945,53.8122,53.7592,53.7945,20500.0
2007-06-14 12:50:00,60.87,60.89,60.82,60.89,22700.0,53.7945,53.8122,53.7503,53.8122,22700.0
2007-06-14 13:00:00,60.86,60.9,60.79,60.86,27300.0,53.7857,53.821,53.7238,53.7857,27300.0
2007-06-14 13:10:00,60.84,60.9,60.77,60.9,16600.0,53.768,53.821,53.7061,53.821,16600.0
2007-06-14 13:20:00,60.9,60.97,60.9,60.97,14900.0,53.821,53.8829,53.821,53.8829,14900.0
2007-06-14 13:30:00,60.96,60.96,60.9,60.93,15600.0,53.874,53.874,53.821,53.8475,15600.0
2007-06-14 13:40:00,60.92,61.01,60.87,61.01,27200.0,53.8387,53.9182,53.7945,53.9182,27200.0
2007-06-14 13:50:00,61.0,61.01,60.94,61.01,18000.0,53.9094,53.9182,53.8564,53.9182,18000.0
2007-06-14 14:00:00,61.0,61.01,60.95,61.0,22500.0,53.9094,53.9182,53.8652,53.9094,22500.0
2007-06-14 14:10:00,61.0,61.04,60.98,61.03,20400.0,53.9094,53.9447,53.8917,53.9359,20400.0
2007-06-14 14:20:00,61.03,61.04,60.99,61.0,18100.0,53.9359,53.9447,53.9006,53.9094,18100.0
2007-06-14 14:30:00,61.0,61.05,60.99,61.05,25700.0,53.9094,53.9536,53.9006,53.9536,25700.0
2007-06-14 14:40:00,61.04,61.05,61.0,61.04,29900.0,53.9447,53.9536,53.9094,53.9447,29900.0
2007-06-14 14:50:00,61.04,61.06,61.02,61.04,17100.0,53.9447,53.9624,53.9271,53.9447,17100.0
2007-06-14 15:00:00,61.04,61.07,61.02,61.05,19800.0,53.9447,53.9713,53.9271,53.9536,19800.0
2007-06-14 15:10:00,61.05,61.08,61.03,61.06,22000.0,53.9536,53.9801,53.9359,53.9624,22000.0
2007-06-14 15:20:00,61.05,61.08,60.95,60.95,51800.0,53.9536,53.9801,53.8652,53.8652,51800.0
2007-06-14 15:30:00,60.94,61.02,60.94,60.96,30600.0,53.8564,53.9271,53.8564,53.874,30600.0
2007-06-14 15:40:00,60.96,60.97,60.88,60.89,39400.0,53.874,53.8829,53.8033,53.8122,39400.0
2007-06-14 15:50:00,60.9,60.92,60.8,60.84,181200.0,53.821,53.8387,53.7326,53.768,181200.0
2007-06-15 09:30:00,61.3,61.72,60.88,61.12,206400.0,54.1745,54.5457,53.8033,54.0154,206400.0
2007-06-15 09:40:00,61.11,61.18,60.95,61.11,51800.0,54.0066,54.0685,53.8652,54.0066,51800.0
2007-06-15 09:50:00,61.1,61.55,61.08,61.21,202600.0,53.9978,54.3955,53.9801,54.095,202600.0
2007-06-15 10:00:00,61.21,61.33,60.99,61.25,48100.0,54.095,54.201,53.9006,54.1303,48100.0
2007-06-15 10:10:00,61.25,61.33,61.24,61.3,21500.0,54.1303,54.201,54.1215,54.1745,21500.0
2007-06-15 10:20:00,61.3,61.32,61.17,61.32,29000.0,54.1745,54.1922,54.0596,54.1922,29000.0
2007-06-15 10:30:00,61.32,61.51,61.31,61.5,50700.0,54.1922,54.3601,54.1834,54.3513,50700.0
2007-06-15 10:40:00,61.51,61.6,61.48,61.59,44500.0,54.3601,54.4396,54.3336,54.4308,44500.0
2007-06-15 10:50:00,61.58,61.74,61.57,61.66,48600.0,54.422,54.5634,54.4131,54.4927,48600.0
2007-06-15 11:00:00,61.66,61.73,61.6,61.67,46200.0,54.4927,54.5545,54.4396,54.5015,46200.0
2007-06-15 11:10:00,61.69,61.69,61.5,61.5,31000.0,54.5192,54.5192,54.3513,54.3513,31000.0
2007-06-15 11:20:00,61.52,61.58,61.5,61.54,19400.0,54.3689,54.422,54.3513,54.3866,19400.0
2007-06-15 11:30:00,61.54,61.54,61.42,61.42,24000.0,54.3866,54.3866,54.2806,54.2806,24000.0
2007-06-15 11:40:00,61.43,61.49,61.41,61.48,16100.0,54.2894,54.3424,54.2717,54.3336,16100.0
2007-06-15 11:50:00,61.47,61.47,61.32,61.34,11900.0,54.3248,54.3248,54.1922,54.2099,11900.0
2007-06-15 12:00:00,61.35,61.36,61.26,61.28,14000.0,54.2187,54.2275,54.1392,54.1568,14000.0
2007-06-15 12:10:00,61.28,61.33,61.27,61.29,16000.0,54.1568,54.201,54.148,54.1657,16000.0
2007-06-15 12:20:00,61.29,61.32,61.17,61.18,20700.0,54.1657,54.1922,54.0596,54.0685,20700.0
2007-06-15 12:30:00,61.18,61.22,61.05,61.12,53100.0,54.0685,54.1038,53.9536,54.0154,53100.0
2007-06-15 12:40:00,61.1,61.12,61.05,61.05,13100.0,53.9978,54.0154,53.9536,53.9536,13100.0
2007-06-15 12:50:00,61.06,61.11,60.89,60.9,24000.0,53.9624,54.0066,53.8122,53.821,24000.0
2007-06-15 13:00:00,60.92,60.94,60.85,60.88,27200.0,53.8387,53.8564,53.7768,53.8033,27200.0
2007-06-15 13:10:00,60.87,60.89,60.85,60.89,18200.0,53.7945,53.8122,53.7768,53.8122,18200.0
2007-06-15 13:20:00,60.89,60.91,60.87,60.89,13700.0,53.8122,53.8299,53.7945,53.8122,13700.0
2007-06-15 13:30:00,60.9,60.91,60.87,60.88,13400.0,53.821,53.8299,53.7945,53.8033,13400.0
2007-06-15 13:40:00,60.88,60.94,60.88,60.92,12800.0,53.8033,53.8564,53.8033,53.8387,12800.0
2007-06-15 13:50:00,60.93,60.98,60.93,60.98,10200.0,53.8475,53.8917,53.8475,53.8917,10200.0
2007-06-15 14:00:00,60.98,60.98,60.88,60.88,20700.0,53.8917,53.8917,53.8033,53.8033,20700.0
2007-06-15 14:10:00,60.89,60.91,60.85,60.87,15900.0,53.8122,53.8299,53.7768,53.7945,15900.0
2007-06-15 14:20:00,60.87,60.91,60.86,60.89,14500.0,53.7945,53.8299,53.7857,53.8122,14500.0
2007-06-15 14:30:00,60.89,60.92,60.78,60.79,33800.0,53.8122,53.8387,53.715,53.7238,33800.0
2007-06-15 14:40:00,60.79,60.79,60.05,60.23,384200.0,53.7238,53.7238,53.0698,53.2289,384200.0
2007-06-15 14:50:00,60.21,60.21,59.69,60.0,535700.0,53.2112,53.2112,52.7517,53.0256,535700.0
2007-06-15 15:00:00,60.0,60.18,59.83,60.13,186800.0,53.0256,53.1847,52.8754,53.1405,186800.0
2007-06-15 15:10:00,60.13,60.4,60.13,60.37,162200.0,53.1405,53.3791,53.1405,53.3526,162200.0
2007-06-15 15:20:00,60.41,60.54,60.34,60.4,115400.0,53.388,53.5029,53.3261,53.3791,115400.0
2007-06-15 15:30:00,60.4,60.43,60.12,60.17,195100.0,53.3791,53.4056,53.1317,53.1759,195100.0
2007-06-15 15:40:00,60.15,60.22,59.95,59.99,169600.0,53.1582,53.2201,52.9814,53.0168,169600.0
2007-06-15 15:50:00,60.0,60.18,59.92,60.17,314800.0,53.0256,53.1847,52.9549,53.1759,314800.0
2007-06-18 09:30:00,60.77,62.06,60.19,60.82,276400.0,53.7061,54.8462,53.1935,53.7503,276400.0
2007-06-18 09:40:00,60.8,61.4,60.8,61.26,118600.0,53.7326,54.2629,53.7326,54.1392,118600.0
2007-06-18 09:50:00,61.25,61.29,60.92,61.0,94900.0,54.1303,54.1657,53.8387,53.9094,94900.0
2007-06-18 10:00:00,61.03,61.26,61.02,61.22,70500.0,53.9359,54.1392,53.9271,54.1038,70500.0
2007-06-18 10:10:00,61.22,61.26,61.1,61.21,62100.0,54.1038,54.1392,53.9978,54.095,62100.0
2007-06-18 10:20:00,61.22,61.7,61.2,61.68,105200.0,54.1038,54.528,54.0861,54.5103,105200.0
2007-06-18 10:30:00,61.68,61.87,61.57,61.86,100400.0,54.5103,54.6783,54.4131,54.6694,100400.0
2007-06-18 10:40:00,61.85,62.33,61.85,62.28,104800.0,54.6606,55.0848,54.6606,55.0406,104800.0
2007-06-18 10:50:00,62.24,62.41,62.03,62.04,97400.0,55.0053,55.1555,54.8197,54.8285,97400.0
2007-06-18 11:00:00,62.05,62.24,62.0,62.24,71200.0,54.8373,55.0053,54.7931,55.0053,71200.0
2007-06-18 11:10:00,62.21,62.55,62.2,62.43,63000.0,54.9787,55.2792,54.9699,55.1732,63000.0
2007-06-18 11:20:00,62.42,62.62,62.37,62.55,46900.0,55.1643,55.3411,55.1201,55.2792,46900.0
2007-06-18 11:30:00,62.55,62.68,62.55,62.64,46400.0,55.2792,55.3941,55.2792,55.3588,46400.0
2007-06-18 11:40:00,62.65,62.87,62.64,62.79,56100.0,55.3676,55.562,55.3588,55.4913,56100.0
2007-06-18 11:50:00,62.79,63.04,62.79,63.01,32800.0,55.4913,55.7123,55.4913,55.6857,32800.0
2007-06-18 12:00:00,63.0,63.04,62.88,62.99,68800.0,55.6769,55.7123,55.5709,55.6681,68800.0
2007-06-18 12:10:00,63.0,63.1,62.87,62.88,43300.0,55.6769,55.7653,55.562,55.5709,43300.0
2007-06-18 12:20:00,62.88,62.88,62.58,62.71,44400.0,55.5709,55.5709,55.3057,55.4206,44400.0
2007-06-18 12:30:00,62.69,62.85,62.58,62.81,43500.0,55.4029,55.5443,55.3057,55.509,43500.0
2007-06-18 12:40:00,62.82,62.96,62.77,62.84,45000.0,55.5178,55.6416,55.4736,55.5355,45000.0
2007-06-18 12:50:00,62.83,62.89,62.77,62.8,33300.0,55.5267,55.5797,55.4736,55.5002,33300.0
2007-06-18 13:00:00,62.77,62.86,62.72,62.82,28700.0,55.4736,55.5532,55.4295,55.5178,28700.0
2007-06-18 13:10:00,62.82,62.86,62.74,62.8,40000.0,55.5178,55.5532,55.4471,55.5002,40000.0
2007-06-18 13:20:00,62.8,62.81,62.76,62.79,13100.0,55.5002,55.509,55.4648,55.4913,13100.0
2007-06-18 13:30:00,62.8,62.83,62.76,62.79,30900.0,55.5002,55.5267,55.4648,55.4913,30900.0
2007-06-18 13:40:00,62.81,62.81,62.69,62.7,21500.0,55.509,55.509,55.4029,55.4118,21500.0
2007-06-18 13:50:00,62.7,62.8,62.6,62.78,35500.0,55.4118,55.5002,55.3234,55.4825,35500.0
2007-06-18 14:00:00,62.78,62.84,62.69,62.8,35900.0,55.4825,55.5355,55.4029,55.5002,35900.0
2007-06-18 14:10:00,62.8,62.86,62.78,62.85,24300.0,55.5002,55.5532,55.4825,55.5443,24300.0
2007-06-18 14:20:00,62.84,62.85,62.75,62.78,34900.0,55.5355,55.5443,55.456,55.4825,34900.0
2007-06-18 14:30:00,62.78,62.78,62.67,62.72,27200.0,55.4825,55.4825,55.3853,55.4295,27200.0
2007-06-18 14:40:00,62.71,62.74,62.6,62.67,27100.0,55.4206,55.4471,55.3234,55.3853,27100.0
2007-06-18 14:50:00,62.67,62.76,62.65,62.74,31100.0,55.3853,55.4648,55.3676,55.4471,31100.0
2007-06-18 15:00:00,62.71,62.76,62.67,62.76,37900.0,55.4206,55.4648,55.3853,55.4648,37900.0
2007-06-18 15:10:00,62.76,62.77,62.6,62.62,53600.0,55.4648,55.4736,55.3234,55.3411,53600.0
2007-06-18 15:20:00,62.62,62.81,62.61,62.8,48100.0,55.3411,55.509,55.3322,55.5002,48100.0
2007-06-18 15:30:00,62.81,62.82,62.51,62.52,86500.0,55.509,55.5178,55.2439,55.2527,86500.0
2007-06-18 15:40:00,62.54,62.56,62.47,62.5,60700.0,55.2704,55.2881,55.2085,55.235,60700.0
2007-06-18 15:50:00,62.5,62.56,62.37,62.53,120800.0,55.235,55.2881,55.1201,55.2615,120800.0
2007-06-19 09:30:00,62.08,62.55,61.9,62.46,108200.0,54.8639,55.2792,54.7048,55.1997,108200.0
2007-06-19 09:40:00,62.45,62.76,62.35,62.57,58600.0,55.1908,55.4648,55.1025,55.2969,58600.0
2007-06-19 09:50:00,62.58,62.63,62.11,62.42,47500.0,55.3057,55.3499,54.8904,55.1643,47500.0
2007-06-19 10:00:00,62.41,62.49,62.07,62.08,54600.0,55.1555,55.2262,54.855,54.8639,54600.0
2007-06-19 10:10:00,62.1,62.2,62.09,62.16,31600.0,54.8815,54.9699,54.8727,54.9346,31600.0
2007-06-19 10:20:00,62.15,62.2,62.03,62.07,36500.0,54.9257,54.9699,54.8197,54.855,36500.0
2007-06-19 10:30:00,62.07,62.09,61.81,61.81,45000.0,54.855,54.8727,54.6252,54.6252,45000.0
2007-06-19 10:40:00,61.81,61.87,61.75,61.75,28000.0,54.6252,54.6783,54.5722,54.5722,28000.0
2007-06-19 10:50:00,61.75,61.94,61.68,61.88,28300.0,54.5722,54.7401,54.5103,54.6871,28300.0
2007-06-19 11:00:00,61.89,61.89,61.6,61.76,45900.0,54.6959,54.6959,54.4396,54.581,45900.0
2007-06-19 11:10:00,61.78,61.82,61.68,61.81,70800.0,54.5987,54.6341,54.5103,54.6252,70800.0
2007-06-19 11:20:00,61.8,61.9,61.8,61.88,13800.0,54.6164,54.7048,54.6164,54.6871,13800.0
2007-06-19 11:30:00,61.89,61.91,61.8,61.84,16900.0,54.6959,54.7136,54.6164,54.6517,16900.0
2007-06-19 11:40:00,61.83,61.88,61.76,61.87,24500.0,54.6429,54.6871,54.581,54.6783,24500.0
2007-06-19 11:50:00,61.88,62.0,61.86,61.97,35700.0,54.6871,54.7931,54.6694,54.7666,35700.0
2007-06-19 12:00:00,61.97,62.06,61.97,61.98,36400.0,54.7666,54.8462,54.7666,54.7755,36400.0
2007-06-19 12:10:00,61.99,62.07,61.95,62.02,25000.0,54.7843,54.855,54.749,54.8108,25000.0
2007-06-19 12:20:00,62.01,62.02,61.96,61.96,18100.0,54.802,54.8108,54.7578,54.7578,18100.0
2007-06-19 12:30:00,61.97,62.04,61.96,62.02,22700.0,54.7666,54.8285,54.7578,54.8108,22700.0
2007-06-19 12:40:00,62.02,62.09,62.0,62.05,19800.0,54.8108,54.8727,54.7931,54.8373,19800.0
2007-06-19 12:50:00,62.05,62.08,62.01,62.03,18300.0,54.8373,54.8639,54.802,54.8197,18300.0
2007-06-19 13:00:00,62.02,62.05,61.92,62.05,31700.0,54.8108,54.8373,54.7224,54.8373,31700.0
2007-06-19 13:10:00,62.05,62.11,62.04,62.11,18800.0,54.8373,54.8904,54.8285,54.8904,18800.0
2007-06-19 13:20:00,62.11,62.21,62.05,62.07,26300.0,54.8904,54.9787,54.8373,54.855,26300.0
2007-06-19 13:30:00,62.07,62.1,62.03,62.07,24200.0,54.855,54.8815,54.8197,54.855,24200.0
2007-06-19 13:40:00,62.07,62.11,62.03,62.11,26200.0,54.855,54.8904,54.8197,54.8904,26200.0
2007-06-19 13:50:00,62.11,62.22,62.1,62.15,35900.0,54.8904,54.9876,54.8815,54.9257,35900.0
2007-06-19 14:00:00,62.15,62.25,62.13,62.16,36900.0,54.9257,55.0141,54.908,54.9346,36900.0
2007-06-19 14:10:00,62.15,62.24,62.03,62.04,24400.0,54.9257,55.0053,54.8197,54.8285,24400.0
2007-06-19 14:20:00,62.05,62.13,62.03,62.08,19400.0,54.8373,54.908,54.8197,54.8639,19400.0
2007-06-19 14:30:00,62.08,62.13,62.0,62.08,25100.0,54.8639,54.908,54.7931,54.8639,25100.0
2007-06-19 14:40:00,62.09,62.11,62.01,62.05,13300.0,54.8727,54.8904,54.802,54.8373,13300.0
2007-06-19 14:50:00,62.05,62.05,62.01,62.04,15100.0,54.8373,54.8373,54.802,54.8285,15100.0
2007-06-19 15:00:00,62.03,62.07,61.91,62.05,33900.0,54.8197,54.855,54.7136,54.8373,33900.0
2007-06-19 15:10:00,62.04,62.1,61.96,62.06,36900.0,54.8285,54.8815,54.7578,54.8462,36900.0
2007-06-19 15:20:00,62.07,62.1,62.03,62.08,30400.0,54.855,54.8815,54.8197,54.8639,30400.0
2007-06-19 15:30:00,62.08,62.08,62.01,62.04,36200.0,54.8639,54.8639,54.802,54.8285,36200.0
2007-06-19 15:40:00,62.05,62.1,61.97,62.08,48500.0,54.8373,54.8815,54.7666,54.8639,48500.0
2007-06-19 15:50:00,62.08,62.17,61.98,62.16,65800.0,54.8639,54.9434,54.7755,54.9346,65800.0
2007-06-20 09:30:00,62.9,63.8,62.68,63.01,237600.0,55.5885,56.3839,55.3941,55.6857,237600.0
2007-06-20 09:40:00,63.01,63.34,62.79,63.2,74700.0,55.6857,55.9774,55.4913,55.8537,74700.0
2007-06-20 09:50:00,63.2,63.3,62.96,63.01,37200.0,55.8537,55.942,55.6416,55.6857,37200.0
2007-06-20 10:00:00,63.02,63.02,62.51,62.64,63500.0,55.6946,55.6946,55.2439,55.3588,63500.0
2007-06-20 10:10:00,62.63,62.67,62.57,62.6,16400.0,55.3499,55.3853,55.2969,55.3234,16400.0
2007-06-20 10:20:00,62.61,62.7,62.18,62.21,80700.0,55.3322,55.4118,54.9522,54.9787,80700.0
2007-06-20 10:30:00,62.22,62.53,62.22,62.35,25700.0,54.9876,55.2615,54.9876,55.1025,25700.0
2007-06-20 10:40:00,62.35,62.45,62.19,62.43,28100.0,55.1025,55.1908,54.9611,55.1732,28100.0
2007-06-20 10:50:00,62.43,62.43,62.32,62.4,28300.0,55.1732,55.1732,55.076,55.1467,28300.0
2007-06-20 11:00:00,62.37,62.39,62.25,62.39,24800.0,55.1201,55.1378,55.0141,55.1378,24800.0
2007-06-20 11:10:00,62.39,62.42,62.3,62.41,18400.0,55.1378,55.1643,55.0583,55.1555,18400.0
2007-06-20 11:20:00,62.43,62.69,62.41,62.69,30500.0,55.1732,55.4029,55.1555,55.4029,30500.0
2007-06-20 11:30:00,62.69,62.73,62.44,62.57,29400.0,55.4029,55.4383,55.182,55.2969,29400.0
2007-06-20 11:40:00,62.56,62.57,62.37,62.45,17300.0,55.2881,55.2969,55.1201,55.1908,17300.0
2007-06-20 11:50:00,62.42,62.46,62.14,62.29,22600.0,55.1643,55.1997,54.9169,55.0494,22600.0
2007-06-20 12:00:00,62.26,62.28,62.08,62.24,18300.0,55.0229,55.0406,54.8639,55.0053,18300.0
2007-06-20 12:10:00,62.25,62.27,62.11,62.13,18200.0,55.0141,55.0318,54.8904,54.908,18200.0
2007-06-20 12:20:00,62.14,62.18,62.04,62.04,22100.0,54.9169,54.9522,54.8285,54.8285,22100.0
2007-06-20 12:30:00,62.04,62.07,62.0,62.01,15800.0,54.8285,54.855,54.7931,54.802,15800.0
2007-06-20 12:40:00,62.02,62.11,61.99,62.08,17200.0,54.8108,54.8904,54.7843,54.8639,17200.0
2007-06-20 12:50:00,62.08,62.11,61.92,61.96,15700.0,54.8639,54.8904,54.7224,54.7578,15700.0
2007-06-20 13:00:00,61.95,61.95,61.8,61.81,16900.0,54.749,54.749,54.6164,54.6252,16900.0
2007-06-20 13:10:00,61.8,61.94,61.75,61.85,20300.0,54.6164,54.7401,54.5722,54.6606,20300.0
2007-06-20 13:20:00,61.83,61.92,61.76,61.91,13500.0,54.6429,54.7224,54.581,54.7136,13500.0
2007-06-20 13:30:00,61.92,61.92,61.77,61.86,22900.0,54.7224,54.7224,54.5899,54.6694,22900.0
2007-06-20 13:40:00,61.85,61.89,61.8,61.89,8800.0,54.6606,54.6959,54.6164,54.6959,8800.0
2007-06-20 13:50:00,61.86,62.0,61.8,61.94,29800.0,54.6694,54.7931,54.6164,54.7401,29800.0
2007-06-20 14:00:00,61.94,62.2,61.93,62.17,16200.0,54.7401,54.9699,54.7313,54.9434,16200.0
2007-06-20 14:10:00,62.17,62.17,62.07,62.09,12200.0,54.9434,54.9434,54.855,54.8727,12200.0
2007-06-20 14:20:00,62.07,62.08,61.87,61.87,30500.0,54.855,54.8639,54.6783,54.6783,30500.0
2007-06-20 14:30:00,61.85,61.97,61.78,61.88,24600.0,54.6606,54.7666,54.5987,54.6871,24600.0
2007-06-20 14:40:00,61.88,62.05,61.85,61.99,24700.0,54.6871,54.8373,54.6606,54.7843,24700.0
2007-06-20 14:50:00,61.99,62.02,61.81,61.84,21400.0,54.7843,54.8108,54.6252,54.6517,21400.0
2007-06-20 15:00:00,61.84,61.84,61.57,61.58,57400.0,54.6517,54.6517,54.4131,54.422,57400.0
2007-06-20 15:10:00,61.58,61.65,61.54,61.56,31800.0,54.422,54.4838,54.3866,54.4043,31800.0
2007-06-20 15:20:00,61.55,61.6,61.5,61.57,33500.0,54.3955,54.4396,54.3513,54.4131,33500.0
2007-06-20 15:30:00,61.57,61.6,61.35,61.35,57500.0,54.4131,54.4396,54.2187,54.2187,57500.0
2007-06-20 15:40:00,61.35,61.45,61.33,61.39,49700.0,54.2187,54.3071,54.201,54.2541,49700.0
2007-06-20 15:50:00,61.4,61.43,61.2,61.22,64600.0,54.2629,54.2894,54.0861,54.1038,64600.0
2007-06-21 09:30:00,61.23,61.53,61.07,61.28,36400.0,54.1127,54.3778,53.9713,54.1568,36400.0
2007-06-21 09:40:00,61.28,61.28,61.08,61.21,30000.0,54.1568,54.1568,53.9801,54.095,30000.0
2007-06-21 09:50:00,61.21,61.21,61.0,61.0,40300.0,54.095,54.095,53.9094,53.9094,40300.0
2007-06-21 10:00:00,61.01,61.09,60.94,61.06,57200.0,53.9182,53.9889,53.8564,53.9624,57200.0
2007-06-21 10:10:00,61.06,61.2,60.94,61.2,36700.0,53.9624,54.0861,53.8564,54.0861,36700.0
2007-06-21 10:20:00,61.2,61.36,61.13,61.23,26900.0,54.0861,54.2275,54.0243,54.1127,26900.0
2007-06-21 10:30:00,61.25,61.25,61.02,61.08,23800.0,54.1303,54.1303,53.9271,53.9801,23800.0
2007-06-21 10:40:00,61.1,61.17,61.0,61.15,24400.0,53.9978,54.0596,53.9094,54.042,24400.0
2007-06-21 10:50:00,61.15,61.4,61.13,61.33,34700.0,54.042,54.2629,54.0243,54.201,34700.0
2007-06-21 11:00:00,61.31,61.31,61.04,61.07,24600.0,54.1834,54.1834,53.9447,53.9713,24600.0
2007-06-21 11:10:00,61.1,61.11,60.95,61.07,19400.0,53.9978,54.0066,53.8652,53.9713,19400.0
2007-06-21 11:20:00,61.09,61.1,61.0,61.1,18700.0,53.9889,53.9978,53.9094,53.9978,18700.0
2007-06-21 11:30:00,61.08,61.1,60.97,60.99,10000.0,53.9801,53.9978,53.8829,53.9006,10000.0
2007-06-21 11:40:00,60.99,61.13,60.99,61.09,24700.0,53.9006,54.0243,53.9006,53.9889,24700.0
2007-06-21 11:50:00,61.08,61.08,60.96,61.07,17600.0,53.9801,53.9801,53.874,53.9713,17600.0
2007-06-21 12:00:00,61.07,61.27,61.06,61.17,27200.0,53.9713,54.148,53.9624,54.0596,27200.0
2007-06-21 12:10:00,61.19,61.21,61.04,61.09,24200.0,54.0773,54.095,53.9447,53.9889,24200.0
2007-06-21 12:20:00,61.04,61.12,60.98,61.06,13900.0,53.9447,54.0154,53.8917,53.9624,13900.0
2007-06-21 12:30:00,61.01,61.01,60.86,61.0,12200.0,53.9182,53.9182,53.7857,53.9094,12200.0
2007-06-21 12:40:00,61.01,61.12,60.96,61.11,10800.0,53.9182,54.0154,53.874,54.0066,10800.0
2007-06-21 12:50:00,61.11,61.11,60.91,60.91,10700.0,54.0066,54.0066,53.8299,53.8299,10700.0
2007-06-21 13:00:00,60.92,61.12,60.92,61.01,25300.0,53.8387,54.0154,53.8387,53.9182,25300.0
2007-06-21 13:10:00,61.02,61.12,60.95,61.07,14600.0,53.9271,54.0154,53.8652,53.9713,14600.0
2007-06-21 13:20:00,61.06,61.14,61.06,61.14,13500.0,53.9624,54.0331,53.9624,54.0331,13500.0
2007-06-21 13:30:00,61.13,61.23,61.11,61.19,16800.0,54.0243,54.1127,54.0066,54.0773,16800.0
2007-06-21 13:40:00,61.19,61.27,61.14,61.26,23200.0,54.0773,54.148,54.0331,54.1392,23200.0
2007-06-21 13:50:00,61.26,61.44,61.25,61.43,21400.0,54.1392,54.2982,54.1303,54.2894,21400.0
2007-06-21 14:00:00,61.42,61.46,61.32,61.43,24700.0,54.2806,54.3159,54.1922,54.2894,24700.0
2007-06-21 14:10:00,61.43,61.51,61.41,61.49,21200.0,54.2894,54.3601,54.2717,54.3424,21200.0
2007-06-21 14:20:00,61.5,61.53,61.42,61.42,22900.0,54.3513,54.3778,54.2806,54.2806,22900.0
2007-06-21 14:30:00,61.44,61.46,61.26,61.26,26300.0,54.2982,54.3159,54.1392,54.1392,26300.0
2007-06-21 14:40:00,61.23,61.27,61.13,61.16,24000.0,54.1127,54.148,54.0243,54.0508,24000.0
2007-06-21 14:50:00,61.17,61.37,61.15,61.28,25200.0,54.0596,54.2364,54.042,54.1568,25200.0
2007-06-21 15:00:00,61.31,61.42,61.29,61.34,25200.0,54.1834,54.2806,54.1657,54.2099,25200.0
2007-06-21 15:10:00,61.33,61.37,61.26,61.34,29400.0,54.201,54.2364,54.1392,54.2099,29400.0
2007-06-21 15:20:00,61.34,61.37,61.27,61.31,19600.0,54.2099,54.2364,54.148,54.1834,19600.0
2007-06-21 15:30:00,61.31,61.37,61.28,61.33,22200.0,54.1834,54.2364,54.1568,54.201,22200.0
2007-06-21 15:40:00,61.32,61.4,61.3,61.39,31200.0,54.1922,54.2629,54.1745,54.2541,31200.0
2007-06-21 15:50:00,61.39,61.57,61.38,61.43,73600.0,54.2541,54.4131,54.2452,54.2894,73600.0
2007-06-22 09:30:00,61.2,61.27,60.85,61.21,27800.0,54.0861,54.148,53.7768,54.095,27800.0
2007-06-22 09:40:00,61.28,61.34,61.08,61.33,36000.0,54.1568,54.2099,53.9801,54.201,36000.0
2007-06-22 09:50:00,61.29,61.53,61.22,61.49,25100.0,54.1657,54.3778,54.1038,54.3424,25100.0
2007-06-22 10:00:00,61.43,61.43,61.22,61.32,38500.0,54.2894,54.2894,54.1038,54.1922,38500.0
2007-06-22 10:10:00,61.3,61.4,61.13,61.4,39600.0,54.1745,54.2629,54.0243,54.2629,39600.0
2007-06-22 10:20:00,61.41,61.44,61.31,61.35,17400.0,54.2717,54.2982,54.1834,54.2187,17400.0
2007-06-22 10:30:00,61.32,61.35,61.08,61.12,25800.0,54.1922,54.2187,53.9801,54.0154,25800.0
2007-06-22 10:40:00,61.15,61.29,61.12,61.27,11300.0,54.042,54.1657,54.0154,54.148,11300.0
2007-06-22 10:50:00,61.25,61.4,61.24,61.28,13600.0,54.1303,54.2629,54.1215,54.1568,13600.0
2007-06-22 11:00:00,61.28,61.3,61.2,61.3,21000.0,54.1568,54.1745,54.0861,54.1745,21000.0
2007-06-22 11:10:00,61.29,61.37,61.29,61.37,10600.0,54.1657,54.2364,54.1657,54.2364,10600.0
2007-06-22 11:20:00,61.33,61.39,61.31,61.34,10800.0,54.201,54.2541,54.1834,54.2099,10800.0
2007-06-22 11:30:00,61.34,61.45,61.29,61.3,17000.0,54.2099,54.3071,54.1657,54.1745,17000.0
2007-06-22 11:40:00,61.32,61.35,61.2,61.25,9100.0,54.1922,54.2187,54.0861,54.1303,9100.0
2007-06-22 11:50:00,61.25,61.27,61.21,61.27,8800.0,54.1303,54.148,54.095,54.148,8800.0
2007-06-22 12:00:00,61.27,61.27,61.18,61.21,13800.0,54.148,54.148,54.0685,54.095,13800.0
2007-06-22 12:10:00,61.18,61.19,60.97,60.97,38900.0,54.0685,54.0773,53.8829,53.8829,38900.0
2007-06-22 12:20:00,60.99,61.08,60.88,60.88,49300.0,53.9006,53.9801,53.8033,53.8033,49300.0
2007-06-22 12:30:00,60.91,61.01,60.79,60.97,15900.0,53.8299,53.9182,53.7238,53.8829,15900.0
2007-06-22 12:40:00,60.98,61.14,60.94,61.13,22000.0,53.8917,54.0331,53.8564,54.0243,22000.0
2007-06-22 12:50:00,61.1,61.15,61.03,61.07,17600.0,53.9978,54.042,53.9359,53.9713,17600.0
2007-06-22 13:00:00,61.08,61.09,60.95,61.06,36000.0,53.9801,53.9889,53.8652,53.9624,36000.0
2007-06-22 13:10:00,61.06,61.13,61.01,61.09,11800.0,53.9624,54.0243,53.9182,53.9889,11800.0
2007-06-22 13:20:00,61.09,61.31,61.09,61.23,14600.0,53.9889,54.1834,53.9889,54.1127,14600.0
2007-06-22 13:30:00,61.22,61.22,61.15,61.19,12000.0,54.1038,54.1038,54.042,54.0773,12000.0
2007-06-22 13:40:00,61.18,61.24,61.17,61.22,10400.0,54.0685,54.1215,54.0596,54.1038,10400.0
2007-06-22 13:50:00,61.24,61.26,61.09,61.14,15200.0,54.1215,54.1392,53.9889,54.0331,15200.0
2007-06-22 14:00:00,61.14,61.17,60.98,61.04,17900.0,54.0331,54.0596,53.8917,53.9447,17900.0
2007-06-22 14:10:00,61.03,61.15,61.03,61.13,17800.0,53.9359,54.042,53.9359,54.0243,17800.0
2007-06-22 14:20:00,61.11,61.15,61.04,61.14,20100.0,54.0066,54.042,53.9447,54.0331,20100.0
2007-06-22 14:30:00,61.15,61.23,60.98,61.13,44700.0,54.042,54.1127,53.8917,54.0243,44700.0
2007-06-22 14:40:00,61.16,61.22,61.09,61.15,8300.0,54.0508,54.1038,53.9889,54.042,8300.0
2007-06-22 14:50:00,61.13,61.24,61.11,61.15,21700.0,54.0243,54.1215,54.0066,54.042,21700.0
2007-06-22 15:00:00,61.16,61.22,61.06,61.21,25200.0,54.0508,54.1038,53.9624,54.095,25200.0
2007-06-22 15:10:00,61.22,61.39,61.2,61.37,31300.0,54.1038,54.2541,54.0861,54.2364,31300.0
2007-06-22 15:20:00,61.37,61.38,61.16,61.16,24200.0,54.2364,54.2452,54.0508,54.0508,24200.0
2007-06-22 15:30:00,61.18,61.23,61.08,61.15,33000.0,54.0685,54.1127,53.9801,54.042,33000.0
2007-06-22 15:40:00,61.17,61.17,60.89,61.04,76200.0,54.0596,54.0596,53.8122,53.9447,76200.0
2007-06-22 15:50:00,61.04,61.12,60.88,61.06,51000.0,53.9447,54.0154,53.8033,53.9624,51000.0
2007-06-25 09:30:00,61.5,61.96,61.5,61.65,62300.0,54.3513,54.7578,54.3513,54.4838,62300.0
2007-06-25 09:40:00,61.64,61.87,61.56,61.85,36900.0,54.475,54.6783,54.4043,54.6606,36900.0
2007-06-25 09:50:00,61.88,61.93,61.68,61.92,31200.0,54.6871,54.7313,54.5103,54.7224,31200.0
2007-06-25 10:00:00,61.88,61.99,61.82,61.86,23200.0,54.6871,54.7843,54.6341,54.6694,23200.0
2007-06-25 10:10:00,61.85,62.14,61.82,62.07,30900.0,54.6606,54.9169,54.6341,54.855,30900.0
2007-06-25 10:20:00,62.07,62.29,62.06,62.19,22400.0,54.855,55.0494,54.8462,54.9611,22400.0
2007-06-25 10:30:00,62.16,62.24,62.07,62.08,29700.0,54.9346,55.0053,54.855,54.8639,29700.0
2007-06-25 10:40:00,62.08,62.21,62.08,62.19,23400.0,54.8639,54.9787,54.8639,54.9611,23400.0
2007-06-25 10:50:00,62.19,62.51,62.19,62.51,35500.0,54.9611,55.2439,54.9611,55.2439,35500.0
2007-06-25 11:00:00,62.49,62.53,62.43,62.43,28300.0,55.2262,55.2615,55.1732,55.1732,28300.0
2007-06-25 11:10:00,62.44,62.45,62.28,62.31,35000.0,55.182,55.1908,55.0406,55.0671,35000.0
2007-06-25 11:20:00,62.31,62.32,62.05,62.07,37900.0,55.0671,55.076,54.8373,54.855,37900.0
2007-06-25 11:30:00,62.08,62.09,62.0,62.05,25900.0,54.8639,54.8727,54.7931,54.8373,25900.0
2007-06-25 11:40:00,62.03,62.04,61.86,61.9,26800.0,54.8197,54.8285,54.6694,54.7048,26800.0
2007-06-25 11:50:00,61.89,61.9,61.79,61.83,16600.0,54.6959,54.7048,54.6076,54.6429,16600.0
2007-06-25 12:00:00,61.83,62.04,61.83,62.04,16200.0,54.6429,54.8285,54.6429,54.8285,16200.0
2007-06-25 12:10:00,62.04,62.05,61.97,62.01,14200.0,54.8285,54.8373,54.7666,54.802,14200.0
2007-06-25 12:20:00,62.0,62.01,61.93,61.93,16200.0,54.7931,54.802,54.7313,54.7313,16200.0
2007-06-25 12:30:00,61.93,61.93,61.81,61.87,18000.0,54.7313,54.7313,54.6252,54.6783,18000.0
2007-06-25 12:40:00,61.9,61.96,61.9,61.91,15900.0,54.7048,54.7578,54.7048,54.7136,15900.0
2007-06-25 12:50:00,61.92,61.98,61.87,61.88,19800.0,54.7224,54.7755,54.6783,54.6871,19800.0
2007-06-25 13:00:00,61.88,61.92,61.8,61.9,12600.0,54.6871,54.7224,54.6164,54.7048,12600.0
2007-06-25 13:10:00,61.9,61.91,61.83,61.86,18400.0,54.7048,54.7136,54.6429,54.6694,18400.0
2007-06-25 13:20:00,61.85,61.97,61.84,61.93,17300.0,54.6606,54.7666,54.6517,54.7313,17300.0
2007-06-25 13:30:00,61.93,62.02,61.9,61.93,16600.0,54.7313,54.8108,54.7048,54.7313,16600.0
2007-06-25 13:40:00,61.91,62.0,61.87,62.0,26400.0,54.7136,54.7931,54.6783,54.7931,26400.0
2007-06-25 13:50:00,62.0,62.06,61.98,62.05,35100.0,54.7931,54.8462,54.7755,54.8373,35100.0
2007-06-25 14:00:00,62.04,62.04,61.94,61.95,35900.0,54.8285,54.8285,54.7401,54.749,35900.0
2007-06-25 14:10:00,61.93,62.0,61.87,62.0,39400.0,54.7313,54.7931,54.6783,54.7931,39400.0
2007-06-25 14:20:00,61.99,61.99,61.85,61.86,17500.0,54.7843,54.7843,54.6606,54.6694,17500.0
2007-06-25 14:30:00,61.83,61.84,61.63,61.75,48600.0,54.6429,54.6517,54.4662,54.5722,48600.0
2007-06-25 14:40:00,61.73,61.79,61.62,61.69,67600.0,54.5545,54.6076,54.4573,54.5192,67600.0
2007-06-25 14:50:00,61.68,61.84,61.6,61.64,62000.0,54.5103,54.6517,54.4396,54.475,62000.0
2007-06-25 15:00:00,61.63,61.63,61.42,61.51,44200.0,54.4662,54.4662,54.2806,54.3601,44200.0
2007-06-25 15:10:00,61.51,61.61,61.44,61.5,34300.0,54.3601,54.4485,54.2982,54.3513,34300.0
2007-06-25 15:20:00,61.5,61.6,61.5,61.53,33900.0,54.3513,54.4396,54.3513,54.3778,33900.0
2007-06-25 15:30:00,61.52,61.71,61.52,61.68,56500.0,54.3689,54.5369,54.3689,54.5103,56500.0
2007-06-25 15:40:00,61.68,61.7,61.54,61.62,47000.0,54.5103,54.528,54.3866,54.4573,47000.0
2007-06-25 15:50:00,61.63,61.71,61.6,61.69,68900.0,54.4662,54.5369,54.4396,54.5192,68900.0
2007-06-26 09:30:00,61.64,61.96,61.43,61.75,37000.0,54.475,54.7578,54.2894,54.5722,37000.0
2007-06-26 09:40:00,61.8,61.8,61.54,61.66,25300.0,54.6164,54.6164,54.3866,54.4927,25300.0
2007-06-26 09:50:00,61.64,61.87,61.52,61.8,32500.0,54.475,54.6783,54.3689,54.6164,32500.0
2007-06-26 10:00:00,61.81,61.96,61.69,61.75,30500.0,54.6252,54.7578,54.5192,54.5722,30500.0
2007-06-26 10:10:00,61.74,61.8,61.68,61.73,19900.0,54.5634,54.6164,54.5103,54.5545,19900.0
2007-06-26 10:20:00,61.66,61.69,61.48,61.48,17000.0,54.4927,54.5192,54.3336,54.3336,17000.0
2007-06-26 10:30:00,61.47,61.77,61.45,61.77,28200.0,54.3248,54.5899,54.3071,54.5899,28200.0
2007-06-26 10:40:00,61.75,61.75,61.41,61.41,23800.0,54.5722,54.5722,54.2717,54.2717,23800.0
2007-06-26 10:50:00,61.44,61.53,61.39,61.4,47400.0,54.2982,54.3778,54.2541,54.2629,47400.0
2007-06-26 11:00:00,61.4,61.54,61.33,61.46,32800.0,54.2629,54.3866,54.201,54.3159,32800.0
2007-06-26 11:10:00,61.46,61.6,61.45,61.56,41700.0,54.3159,54.4396,54.3071,54.4043,41700.0
2007-06-26 11:20:00,61.57,61.61,61.55,61.56,15000.0,54.4131,54.4485,54.3955,54.4043,15000.0
2007-06-26 11:30:00,61.55,61.7,61.55,61.67,27800.0,54.3955,54.528,54.3955,54.5015,27800.0
2007-06-26 11:40:00,61.64,61.71,61.56,61.68,25100.0,54.475,54.5369,54.4043,54.5103,25100.0
2007-06-26 11:50:00,61.66,61.68,61.57,61.68,14300.0,54.4927,54.5103,54.4131,54.5103,14300.0
2007-06-26 12:00:00,61.66,61.79,61.66,61.74,24300.0,54.4927,54.6076,54.4927,54.5634,24300.0
2007-06-26 12:10:00,61.74,61.74,61.59,61.69,24200.0,54.5634,54.5634,54.4308,54.5192,24200.0
2007-06-26 12:20:00,61.71,61.91,61.71,61.88,18000.0,54.5369,54.7136,54.5369,54.6871,18000.0
2007-06-26 12:30:00,61.9,61.9,61.63,61.66,19600.0,54.7048,54.7048,54.4662,54.4927,19600.0
2007-06-26 12:40:00,61.65,61.82,61.64,61.81,26700.0,54.4838,54.6341,54.475,54.6252,26700.0
2007-06-26 12:50:00,61.83,61.83,61.61,61.61,9800.0,54.6429,54.6429,54.4485,54.4485,9800.0
2007-06-26 13:00:00,61.63,61.63,61.55,61.59,17700.0,54.4662,54.4662,54.3955,54.4308,17700.0
2007-06-26 13:10:00,61.59,61.77,61.55,61.57,33600.0,54.4308,54.5899,54.3955,54.4131,33600.0
2007-06-26 13:20:00,61.58,61.62,61.47,61.57,24100.0,54.422,54.4573,54.3248,54.4131,24100.0
2007-06-26 13:30:00,61.57,61.63,61.48,61.49,19100.0,54.4131,54.4662,54.3336,54.3424,19100.0
2007-06-26 13:40:00,61.5,61.59,61.38,61.47,28900.0,54.3513,54.4308,54.2452,54.3248,28900.0
2007-06-26 13:50:00,61.48,61.61,61.4,61.59,46500.0,54.3336,54.4485,54.2629,54.4308,46500.0
2007-06-26 14:00:00,61.58,61.61,61.5,61.5,22800.0,54.422,54.4485,54.3513,54.3513,22800.0
2007-06-26 14:10:00,61.51,61.56,61.45,61.5,62800.0,54.3601,54.4043,54.3071,54.3513,62800.0
2007-06-26 14:20:00,61.51,61.53,61.47,61.53,51600.0,54.3601,54.3778,54.3248,54.3778,51600.0
2007-06-26 14:30:00,61.51,61.55,61.37,61.39,36800.0,54.3601,54.3955,54.2364,54.2541,36800.0
2007-06-26 14:40:00,61.39,61.48,61.39,61.45,24600.0,54.2541,54.3336,54.2541,54.3071,24600.0
2007-06-26 14:50:00,61.46,61.49,61.39,61.41,19800.0,54.3159,54.3424,54.2541,54.2717,19800.0
2007-06-26 15:00:00,61.39,61.44,61.37,61.4,43400.0,54.2541,54.2982,54.2364,54.2629,43400.0
2007-06-26 15:10:00,61.4,61.44,61.36,61.37,35600.0,54.2629,54.2982,54.2275,54.2364,35600.0
2007-06-26 15:20:00,61.37,61.4,61.31,61.38,29900.0,54.2364,54.2629,54.1834,54.2452,29900.0
2007-06-26 15:30:00,61.39,61.4,61.26,61.27,64600.0,54.2541,54.2629,54.1392,54.148,64600.0
2007-06-26 15:40:00,61.27,61.27,61.1,61.23,90400.0,54.148,54.148,53.9978,54.1127,90400.0
2007-06-26 15:50:00,61.23,61.23,61.14,61.2,84200.0,54.1127,54.1127,54.0331,54.0861,84200.0
2007-06-27 09:30:00,60.96,61.39,60.78,61.28,40200.0,53.874,54.2541,53.715,54.1568,40200.0
2007-06-27 09:40:00,61.26,61.39,61.11,61.39,43000.0,54.1392,54.2541,54.0066,54.2541,43000.0
2007-06-27 09:50:00,61.37,61.61,61.33,61.5,28400.0,54.2364,54.4485,54.201,54.3513,28400.0
2007-06-27 10:00:00,61.5,61.75,61.5,61.68,63000.0,54.3513,54.5722,54.3513,54.5103,63000.0
2007-06-27 10:10:00,61.69,61.93,61.63,61.63,47000.0,54.5192,54.7313,54.4662,54.4662,47000.0
2007-06-27 10:20:00,61.63,61.86,61.59,61.84,32700.0,54.4662,54.6694,54.4308,54.6517,32700.0
2007-06-27 10:30:00,61.84,61.84,61.73,61.75,40000.0,54.6517,54.6517,54.5545,54.5722,40000.0
2007-06-27 10:40:00,61.75,61.78,61.65,61.65,55500.0,54.5722,54.5987,54.4838,54.4838,55500.0
2007-06-27 10:50:00,61.67,61.67,61.63,61.64,25500.0,54.5015,54.5015,54.4662,54.475,25500.0
2007-06-27 11:00:00,61.63,61.64,61.5,61.56,89100.0,54.4662,54.475,54.3513,54.4043,89100.0
2007-06-27 11:10:00,61.59,61.76,61.43,61.67,72600.0,54.4308,54.581,54.2894,54.5015,72600.0
2007-06-27 11:20:00,61.68,61.7,61.6,61.61,18500.0,54.5103,54.528,54.4396,54.4485,18500.0
2007-06-27 11:30:00,61.6,61.65,61.6,61.62,18200.0,54.4396,54.4838,54.4396,54.4573,18200.0
2007-06-27 11:40:00,61.62,61.62,61.58,61.6,16700.0,54.4573,54.4573,54.422,54.4396,16700.0
2007-06-27 11:50:00,61.61,61.81,61.6,61.74,36500.0,54.4485,54.6252,54.4396,54.5634,36500.0
2007-06-27 12:00:00,61.74,61.95,61.73,61.9,36700.0,54.5634,54.749,54.5545,54.7048,36700.0
2007-06-27 12:10:00,61.87,61.88,61.6,61.61,30000.0,54.6783,54.6871,54.4396,54.4485,30000.0
2007-06-27 12:20:00,61.61,61.67,61.6,61.67,27600.0,54.4485,54.5015,54.4396,54.5015,27600.0
2007-06-27 12:30:00,61.65,61.73,61.65,61.72,12700.0,54.4838,54.5545,54.4838,54.5457,12700.0
2007-06-27 12:40:00,61.72,61.92,61.68,61.79,31000.0,54.5457,54.7224,54.5103,54.6076,31000.0
2007-06-27 12:50:00,61.79,61.86,61.74,61.85,18300.0,54.6076,54.6694,54.5634,54.6606,18300.0
2007-06-27 13:00:00,61.85,61.87,61.74,61.75,23600.0,54.6606,54.6783,54.5634,54.5722,23600.0
2007-06-27 13:10:00,61.74,61.76,61.6,61.6,20100.0,54.5634,54.581,54.4396,54.4396,20100.0
2007-06-27 13:20:00,61.61,61.69,61.6,61.66,28200.0,54.4485,54.5192,54.4396,54.4927,28200.0
2007-06-27 13:30:00,61.66,61.66,61.58,61.58,20400.0,54.4927,54.4927,54.422,54.422,20400.0
2007-06-27 13:40:00,61.58,61.63,61.53,61.61,45300.0,54.422,54.4662,54.3778,54.4485,45300.0
2007-06-27 13:50:00,61.62,61.67,61.6,61.64,19300.0,54.4573,54.5015,54.4396,54.475,19300.0
2007-06-27 14:00:00,61.64,61.72,61.63,61.66,30800.0,54.475,54.5457,54.4662,54.4927,30800.0
2007-06-27 14:10:00,61.66,61.8,61.66,61.77,21100.0,54.4927,54.6164,54.4927,54.5899,21100.0
2007-06-27 14:20:00,61.77,61.83,61.75,61.77,23900.0,54.5899,54.6429,54.5722,54.5899,23900.0
2007-06-27 14:30:00,61.76,61.79,61.72,61.74,25500.0,54.581,54.6076,54.5457,54.5634,25500.0
2007-06-27 14:40:00,61.74,61.75,61.69,61.7,18800.0,54.5634,54.5722,54.5192,54.528,18800.0
2007-06-27 14:50:00,61.71,61.75,61.7,61.7,64900.0,54.5369,54.5722,54.528,54.528,64900.0
2007-06-27 15:00:00,61.7,61.74,61.61,61.63,53000.0,54.528,54.5634,54.4485,54.4662,53000.0
2007-06-27 15:10:00,61.63,61.66,61.5,61.53,70800.0,54.4662,54.4927,54.3513,54.3778,70800.0
2007-06-27 15:20:00,61.52,61.74,61.52,61.74,62900.0,54.3689,54.5634,54.3689,54.5634,62900.0
2007-06-27 15:30:00,61.74,61.92,61.72,61.75,55400.0,54.5634,54.7224,54.5457,54.5722,55400.0
2007-06-27 15:40:00,61.75,61.86,61.71,61.78,54300.0,54.5722,54.6694,54.5369,54.5987,54300.0
2007-06-27 15:50:00,61.78,61.93,61.78,61.9,90300.0,54.5987,54.7313,54.5987,54.7048,90300.0
2007-06-28 09:30:00,61.9,61.99,61.6,61.66,21700.0,54.7048,54.7843,54.4396,54.4927,21700.0
2007-06-28 09:40:00,61.66,61.99,61.65,61.87,26400.0,54.4927,54.7843,54.4838,54.6783,26400.0
2007-06-28 09:50:00,61.96,62.09,61.9,61.91,12400.0,54.7578,54.8727,54.7048,54.7136,12400.0
2007-06-28 10:00:00,61.97,62.14,61.91,61.97,13300.0,54.7666,54.9169,54.7136,54.7666,13300.0
2007-06-28 10:10:00,61.95,62.05,61.94,62.02,20000.0,54.749,54.8373,54.7401,54.8108,20000.0
2007-06-28 10:20:00,62.0,62.06,61.91,62.05,18400.0,54.7931,54.8462,54.7136,54.8373,18400.0
2007-06-28 10:30:00,62.05,62.13,62.0,62.01,17900.0,54.8373,54.908,54.7931,54.802,17900.0
2007-06-28 10:40:00,62.0,62.07,61.9,61.95,14000.0,54.7931,54.855,54.7048,54.749,14000.0
2007-06-28 10:50:00,61.96,62.04,61.93,62.03,15000.0,54.7578,54.8285,54.7313,54.8197,15000.0
2007-06-28 11:00:00,62.04,62.11,61.87,61.9,24300.0,54.8285,54.8904,54.6783,54.7048,24300.0
2007-06-28 11:10:00,61.91,62.08,61.91,61.94,11000.0,54.7136,54.8639,54.7136,54.7401,11000.0
2007-06-28 11:20:00,61.98,61.98,61.8,61.86,14300.0,54.7755,54.7755,54.6164,54.6694,14300.0
2007-06-28 11:30:00,61.88,61.92,61.77,61.79,23100.0,54.6871,54.7224,54.5899,54.6076,23100.0
2007-06-28 11:40:00,61.79,61.84,61.79,61.84,11200.0,54.6076,54.6517,54.6076,54.6517,11200.0
2007-06-28 11:50:00,61.82,61.91,61.8,61.9,10700.0,54.6341,54.7136,54.6164,54.7048,10700.0
2007-06-28 12:00:00,61.91,61.95,61.88,61.9,9400.0,54.7136,54.749,54.6871,54.7048,9400.0
2007-06-28 12:10:00,61.91,61.95,61.9,61.94,10600.0,54.7136,54.749,54.7048,54.7401,10600.0
2007-06-28 12:20:00,61.93,61.95,61.92,61.92,4000.0,54.7313,54.749,54.7224,54.7224,4000.0
2007-06-28 12:30:00,61.92,62.09,61.91,62.0,11700.0,54.7224,54.8727,54.7136,54.7931,11700.0
2007-06-28 12:40:00,61.98,62.17,61.97,62.13,16200.0,54.7755,54.9434,54.7666,54.908,16200.0
2007-06-28 12:50:00,62.14,62.26,62.13,62.22,19900.0,54.9169,55.0229,54.908,54.9876,19900.0
2007-06-28 13:00:00,62.22,62.25,62.09,62.17,19000.0,54.9876,55.0141,54.8727,54.9434,19000.0
2007-06-28 13:10:00,62.18,62.29,62.18,62.22,17500.0,54.9522,55.0494,54.9522,54.9876,17500.0
2007-06-28 13:20:00,62.24,62.42,62.2,62.4,16600.0,55.0053,55.1643,54.9699,55.1467,16600.0
2007-06-28 13:30:00,62.42,62.47,62.4,62.42,45100.0,55.1643,55.2085,55.1467,55.1643,45100.0
2007-06-28 13:40:00,62.42,62.42,62.19,62.24,11100.0,55.1643,55.1643,54.9611,55.0053,11100.0
2007-06-28 13:50:00,62.22,62.32,62.16,62.21,15300.0,54.9876,55.076,54.9346,54.9787,15300.0
2007-06-28 14:00:00,62.2,62.27,62.12,62.24,14400.0,54.9699,55.0318,54.8992,55.0053,14400.0
2007-06-28 14:10:00,62.24,62.49,62.2,62.48,44700.0,55.0053,55.2262,54.9699,55.2174,44700.0
2007-06-28 14:20:00,62.45,62.6,62.39,62.41,40000.0,55.1908,55.3234,55.1378,55.1555,40000.0
2007-06-28 14:30:00,62.41,62.42,62.15,62.18,47600.0,55.1555,55.1643,54.9257,54.9522,47600.0
2007-06-28 14:40:00,62.19,62.55,62.19,62.43,33200.0,54.9611,55.2792,54.9611,55.1732,33200.0
2007-06-28 14:50:00,62.4,62.5,62.35,62.41,33800.0,55.1467,55.235,55.1025,55.1555,33800.0
2007-06-28 15:00:00,62.41,62.42,62.12,62.24,74900.0,55.1555,55.1643,54.8992,55.0053,74900.0
2007-06-28 15:10:00,62.22,62.32,62.15,62.3,39000.0,54.9876,55.076,54.9257,55.0583,39000.0
2007-06-28 15:20:00,62.31,62.33,62.19,62.19,43900.0,55.0671,55.0848,54.9611,54.9611,43900.0
2007-06-28 15:30:00,62.21,62.23,62.07,62.07,72500.0,54.9787,54.9964,54.855,54.855,72500.0
2007-06-28 15:40:00,62.09,62.09,61.91,61.94,41500.0,54.8727,54.8727,54.7136,54.7401,41500.0
2007-06-28 15:50:00,61.93,62.03,61.93,61.93,77100.0,54.7313,54.8197,54.7313,54.7313,77100.0
2007-06-29 09:30:00,62.0,62.08,61.72,61.75,16800.0,54.7931,54.8639,54.5457,54.5722,16800.0
2007-06-29 09:40:00,61.75,61.86,61.67,61.84,14100.0,54.5722,54.6694,54.5015,54.6517,14100.0
2007-06-29 09:50:00,61.85,62.07,61.83,61.99,26800.0,54.6606,54.855,54.6429,54.7843,26800.0
2007-06-29 10:00:00,62.03,62.21,61.99,62.14,23400.0,54.8197,54.9787,54.7843,54.9169,23400.0
2007-06-29 10:10:00,62.13,62.14,61.92,61.94,9800.0,54.908,54.9169,54.7224,54.7401,9800.0
2007-06-29 10:20:00,61.94,62.02,61.92,61.98,10100.0,54.7401,54.8108,54.7224,54.7755,10100.0
2007-06-29 10:30:00,62.01,62.01,61.9,61.92,19600.0,54.802,54.802,54.7048,54.7224,19600.0
2007-06-29 10:40:00,61.92,61.97,61.9,61.94,9200.0,54.7224,54.7666,54.7048,54.7401,9200.0
2007-06-29 10:50:00,61.94,61.97,61.89,61.9,10400.0,54.7401,54.7666,54.6959,54.7048,10400.0
2007-06-29 11:00:00,61.9,61.9,61.57,61.64,29300.0,54.7048,54.7048,54.4131,54.475,29300.0
2007-06-29 11:10:00,61.65,61.65,61.53,61.53,13500.0,54.4838,54.4838,54.3778,54.3778,13500.0
2007-06-29 11:20:00,61.53,61.61,61.48,61.6,19100.0,54.3778,54.4485,54.3336,54.4396,19100.0
2007-06-29 11:30:00,61.57,61.62,61.5,61.53,14300.0,54.4131,54.4573,54.3513,54.3778,14300.0
2007-06-29 11:40:00,61.54,61.55,61.34,61.34,12200.0,54.3866,54.3955,54.2099,54.2099,12200.0
2007-06-29 11:50:00,61.31,61.31,61.04,61.09,21300.0,54.1834,54.1834,53.9447,53.9889,21300.0
2007-06-29 12:00:00,61.08,61.15,60.97,61.09,19400.0,53.9801,54.042,53.8829,53.9889,19400.0
2007-06-29 12:10:00,61.09,61.11,60.75,60.75,18500.0,53.9889,54.0066,53.6884,53.6884,18500.0
2007-06-29 12:20:00,60.77,60.94,60.76,60.86,18500.0,53.7061,53.8564,53.6973,53.7857,18500.0
2007-06-29 12:30:00,60.86,60.88,60.71,60.81,34600.0,53.7857,53.8033,53.6531,53.7415,34600.0
2007-06-29 12:40:00,60.82,60.91,60.81,60.83,20300.0,53.7503,53.8299,53.7415,53.7592,20300.0
2007-06-29 12:50:00,60.84,60.92,60.74,60.91,26100.0,53.768,53.8387,53.6796,53.8299,26100.0
2007-06-29 13:00:00,60.91,61.08,60.9,61.06,23100.0,53.8299,53.9801,53.821,53.9624,23100.0
2007-06-29 13:10:00,61.07,61.11,60.92,61.05,30100.0,53.9713,54.0066,53.8387,53.9536,30100.0
2007-06-29 13:20:00,61.09,61.25,61.04,61.23,35400.0,53.9889,54.1303,53.9447,54.1127,35400.0
2007-06-29 13:30:00,61.23,61.23,61.05,61.15,35600.0,54.1127,54.1127,53.9536,54.042,35600.0
2007-06-29 13:40:00,61.13,61.33,61.1,61.31,73100.0,54.0243,54.201,53.9978,54.1834,73100.0
2007-06-29 13:50:00,61.34,61.34,61.05,61.08,24600.0,54.2099,54.2099,53.9536,53.9801,24600.0
2007-06-29 14:00:00,61.07,61.11,60.9,60.97,33100.0,53.9713,54.0066,53.821,53.8829,33100.0
2007-06-29 14:10:00,60.97,60.99,60.83,60.87,20800.0,53.8829,53.9006,53.7592,53.7945,20800.0
2007-06-29 14:20:00,60.85,60.99,60.81,60.89,39200.0,53.7768,53.9006,53.7415,53.8122,39200.0
2007-06-29 14:30:00,60.87,60.99,60.82,60.99,12300.0,53.7945,53.9006,53.7503,53.9006,12300.0
2007-06-29 14:40:00,60.98,61.06,60.95,60.98,15600.0,53.8917,53.9624,53.8652,53.8917,15600.0
2007-06-29 14:50:00,60.97,61.04,60.95,60.99,20800.0,53.8829,53.9447,53.8652,53.9006,20800.0
2007-06-29 15:00:00,61.0,61.07,60.81,60.91,56300.0,53.9094,53.9713,53.7415,53.8299,56300.0
2007-06-29 15:10:00,60.91,60.91,60.7,60.84,67900.0,53.8299,53.8299,53.6443,53.768,67900.0
2007-06-29 15:20:00,60.82,60.96,60.68,60.68,32900.0,53.7503,53.874,53.6266,53.6266,32900.0
2007-06-29 15:30:00,60.68,60.87,60.6,60.87,44200.0,53.6266,53.7945,53.5559,53.7945,44200.0
2007-06-29 15:40:00,60.85,61.1,60.8,60.91,73300.0,53.7768,53.9978,53.7326,53.8299,73300.0
2007-06-29 15:50:00,60.93,60.94,60.8,60.86,46100.0,53.8475,53.8564,53.7326,53.7857,46100.0
2007-07-02 09:30:00,61.37,61.43,61.3,61.37,36500.0,54.2364,54.2894,54.1745,54.2364,36500.0
2007-07-02 09:40:00,61.36,61.81,61.34,61.73,55100.0,54.2275,54.6252,54.2099,54.5545,55100.0
2007-07-02 09:50:00,61.77,62.17,61.73,62.13,46000.0,54.5899,54.9434,54.5545,54.908,46000.0
2007-07-02 10:00:00,62.15,62.37,62.13,62.33,45900.0,54.9257,55.1201,54.908,55.0848,45900.0
2007-07-02 10:10:00,62.32,62.35,62.16,62.28,40200.0,55.076,55.1025,54.9346,55.0406,40200.0
2007-07-02 10:20:00,62.28,62.37,62.16,62.3,32300.0,55.0406,55.1201,54.9346,55.0583,32300.0
2007-07-02 10:30:00,62.3,62.56,62.29,62.52,31200.0,55.0583,55.2881,55.0494,55.2527,31200.0
2007-07-02 10:40:00,62.51,62.51,62.34,62.34,31800.0,55.2439,55.2439,55.0936,55.0936,31800.0
2007-07-02 10:50:00,62.34,62.46,62.32,62.46,19500.0,55.0936,55.1997,55.076,55.1997,19500.0
2007-07-02 11:00:00,62.45,62.53,62.41,62.44,26700.0,55.1908,55.2615,55.1555,55.182,26700.0
2007-07-02 11:10:00,62.45,62.52,62.45,62.48,23200.0,55.1908,55.2527,55.1908,55.2174,23200.0
2007-07-02 11:20:00,62.48,62.5,62.45,62.5,37500.0,55.2174,55.235,55.1908,55.235,37500.0
2007-07-02 11:30:00,62.47,62.6,62.47,62.57,29500.0,55.2085,55.3234,55.2085,55.2969,29500.0
2007-07-02 11:40:00,62.57,62.6,62.54,62.54,15200.0,55.2969,55.3234,55.2704,55.2704,15200.0
2007-07-02 11:50:00,62.56,62.57,62.5,62.53,29800.0,55.2881,55.2969,55.235,55.2615,29800.0
2007-07-02 12:00:00,62.52,62.59,62.48,62.59,18200.0,55.2527,55.3146,55.2174,55.3146,18200.0
2007-07-02 12:10:00,62.59,62.6,62.47,62.49,28900.0,55.3146,55.3234,55.2085,55.2262,28900.0
2007-07-02 12:20:00,62.47,62.48,62.39,62.39,22800.0,55.2085,55.2174,55.1378,55.1378,22800.0
2007-07-02 12:30:00,62.39,62.39,62.27,62.27,17100.0,55.1378,55.1378,55.0318,55.0318,17100.0
2007-07-02 12:40:00,62.27,62.28,62.18,62.2,25400.0,55.0318,55.0406,54.9522,54.9699,25400.0
2007-07-02 12:50:00,62.19,62.21,62.18,62.18,10000.0,54.9611,54.9787,54.9522,54.9522,10000.0
2007-07-02 13:00:00,62.2,62.28,62.2,62.26,17600.0,54.9699,55.0406,54.9699,55.0229,17600.0
2007-07-02 13:10:00,62.27,62.27,62.22,62.22,14400.0,55.0318,55.0318,54.9876,54.9876,14400.0
2007-07-02 13:20:00,62.22,62.25,62.18,62.23,16000.0,54.9876,55.0141,54.9522,54.9964,16000.0
2007-07-02 13:30:00,62.21,62.28,62.2,62.26,13700.0,54.9787,55.0406,54.9699,55.0229,13700.0
2007-07-02 13:40:00,62.25,62.37,62.18,62.36,23900.0,55.0141,55.1201,54.9522,55.1113,23900.0
2007-07-02 13:50:00,62.33,62.42,62.33,62.33,12900.0,55.0848,55.1643,55.0848,55.0848,12900.0
2007-07-02 14:00:00,62.34,62.42,62.32,62.4,17400.0,55.0936,55.1643,55.076,55.1467,17400.0
2007-07-02 14:10:00,62.4,62.46,62.4,62.44,17600.0,55.1467,55.1997,55.1467,55.182,17600.0
2007-07-02 14:20:00,62.44,62.59,62.42,62.5,28200.0,55.182,55.3146,55.1643,55.235,28200.0
2007-07-02 14:30:00,62.49,62.6,62.46,62.47,24700.0,55.2262,55.3234,55.1997,55.2085,24700.0
2007-07-02 14:40:00,62.46,62.53,62.46,62.49,18600.0,55.1997,55.2615,55.1997,55.2262,18600.0
2007-07-02 14:50:00,62.48,62.6,62.47,62.55,19900.0,55.2174,55.3234,55.2085,55.2792,19900.0
2007-07-02 15:00:00,62.56,62.6,62.56,62.56,22000.0,55.2881,55.3234,55.2881,55.2881,22000.0
2007-07-02 15:10:00,62.57,62.57,62.49,62.57,29400.0,55.2969,55.2969,55.2262,55.2969,29400.0
2007-07-02 15:20:00,62.57,62.63,62.57,62.59,41700.0,55.2969,55.3499,55.2969,55.3146,41700.0
2007-07-02 15:30:00,62.6,62.61,62.56,62.57,43800.0,55.3234,55.3322,55.2881,55.2969,43800.0
2007-07-02 15:40:00,62.57,62.6,62.53,62.57,61400.0,55.2969,55.3234,55.2615,55.2969,61400.0
2007-07-02 15:50:00,62.57,62.8,62.57,62.76,91300.0,55.2969,55.5002,55.2969,55.4648,91300.0
2007-07-03 09:30:00,63.24,63.86,63.0,63.52,61100.0,55.889,56.4369,55.6769,56.1365,61100.0
2007-07-03 09:40:00,63.53,63.53,63.05,63.07,30900.0,56.1453,56.1453,55.7211,55.7388,30900.0
2007-07-03 09:50:00,63.04,63.54,63.03,63.35,36600.0,55.7123,56.1541,55.7034,55.9862,36600.0
2007-07-03 10:00:00,63.33,63.35,63.16,63.21,45500.0,55.9686,55.9862,55.8183,55.8625,45500.0
2007-07-03 10:10:00,63.2,63.25,63.13,63.21,42800.0,55.8537,55.8979,55.7918,55.8625,42800.0
2007-07-03 10:20:00,63.2,63.26,62.97,63.08,47000.0,55.8537,55.9067,55.6504,55.7476,47000.0
2007-07-03 10:30:00,63.07,63.07,62.97,63.05,32900.0,55.7388,55.7388,55.6504,55.7211,32900.0
2007-07-03 10:40:00,63.06,63.06,62.95,62.95,18200.0,55.7299,55.7299,55.6327,55.6327,18200.0
2007-07-03 10:50:00,62.96,63.0,62.95,62.96,77500.0,55.6416,55.6769,55.6327,55.6416,77500.0
2007-07-03 11:00:00,62.96,63.05,62.95,63.05,22300.0,55.6416,55.7211,55.6327,55.7211,22300.0
2007-07-03 11:10:00,63.04,63.06,62.96,62.99,16200.0,55.7123,55.7299,55.6416,55.6681,16200.0
2007-07-03 11:20:00,62.99,63.07,62.97,63.0,12800.0,55.6681,55.7388,55.6504,55.6769,12800.0
2007-07-03 11:30:00,63.0,63.06,62.87,62.95,47400.0,55.6769,55.7299,55.562,55.6327,47400.0
2007-07-03 11:40:00,62.94,63.0,62.91,62.98,47400.0,55.6239,55.6769,55.5974,55.6592,47400.0
2007-07-03 11:50:00,62.98,63.0,62.97,62.98,9000.0,55.6592,55.6769,55.6504,55.6592,9000.0
2007-07-03 12:00:00,62.98,63.02,62.93,62.93,30100.0,55.6592,55.6946,55.615,55.615,30100.0
2007-07-03 12:10:00,62.93,62.97,62.92,62.96,30100.0,55.615,55.6504,55.6062,55.6416,30100.0
2007-07-03 12:20:00,62.97,63.0,62.96,62.98,11500.0,55.6504,55.6769,55.6416,55.6592,11500.0
2007-07-03 12:30:00,62.97,63.1,62.97,63.09,52400.0,55.6504,55.7653,55.6504,55.7564,52400.0
2007-07-03 12:40:00,63.09,63.18,63.09,63.18,38700.0,55.7564,55.836,55.7564,55.836,38700.0
2007-07-03 12:50:00,63.18,63.2,63.08,63.08,77600.0,55.836,55.8537,55.7476,55.7476,77600.0
2007-07-05 09:30:00,63.38,63.47,62.96,63.01,60100.0,56.0127,56.0923,55.6416,55.6857,60100.0
2007-07-05 09:40:00,63.0,63.23,62.93,62.96,53500.0,55.6769,55.8802,55.615,55.6416,53500.0
2007-07-05 09:50:00,62.96,62.99,62.8,62.85,23500.0,55.6416,55.6681,55.5002,55.5443,23500.0
2007-07-05 10:00:00,62.87,62.88,62.67,62.68,13600.0,55.562,55.5709,55.3853,55.3941,13600.0
2007-07-05 10:10:00,62.67,62.72,62.41,62.43,35200.0,55.3853,55.4295,55.1555,55.1732,35200.0
2007-07-05 10:20:00,62.42,62.58,62.39,62.57,17600.0,55.1643,55.3057,55.1378,55.2969,17600.0
2007-07-05 10:30:00,62.54,62.83,62.54,62.63,16300.0,55.2704,55.5267,55.2704,55.3499,16300.0
2007-07-05 10:40:00,62.63,62.67,62.54,62.59,11200.0,55.3499,55.3853,55.2704,55.3146,11200.0
2007-07-05 10:50:00,62.53,62.58,62.47,62.54,10100.0,55.2615,55.3057,55.2085,55.2704,10100.0
2007-07-05 11:00:00,62.54,62.61,62.42,62.53,25900.0,55.2704,55.3322,55.1643,55.2615,25900.0
2007-07-05 11:10:00,62.51,62.64,62.49,62.54,12400.0,55.2439,55.3588,55.2262,55.2704,12400.0
2007-07-05 11:20:00,62.55,62.75,62.5,62.7,22300.0,55.2792,55.456,55.235,55.4118,22300.0
2007-07-05 11:30:00,62.68,62.77,62.68,62.72,13900.0,55.3941,55.4736,55.3941,55.4295,13900.0
2007-07-05 11:40:00,62.73,62.74,62.61,62.69,18800.0,55.4383,55.4471,55.3322,55.4029,18800.0
2007-07-05 11:50:00,62.67,62.78,62.65,62.72,12700.0,55.3853,55.4825,55.3676,55.4295,12700.0
2007-07-05 12:00:00,62.69,62.8,62.69,62.8,6900.0,55.4029,55.5002,55.4029,55.5002,6900.0
2007-07-05 12:10:00,62.8,62.82,62.74,62.75,13200.0,55.5002,55.5178,55.4471,55.456,13200.0
2007-07-05 12:20:00,62.75,62.84,62.75,62.81,22700.0,55.456,55.5355,55.456,55.509,22700.0
2007-07-05 12:30:00,62.83,62.88,62.74,62.78,30600.0,55.5267,55.5709,55.4471,55.4825,30600.0
2007-07-05 12:40:00,62.78,62.85,62.74,62.74,8100.0,55.4825,55.5443,55.4471,55.4471,8100.0
2007-07-05 12:50:00,62.74,62.81,62.74,62.77,9400.0,55.4471,55.509,55.4471,55.4736,9400.0
2007-07-05 13:00:00,62.75,62.87,62.75,62.86,27700.0,55.456,55.562,55.456,55.5532,27700.0
2007-07-05 13:10:00,62.82,62.87,62.75,62.87,19300.0,55.5178,55.562,55.456,55.562,19300.0
2007-07-05 13:20:00,62.87,62.89,62.75,62.78,12400.0,55.562,55.5797,55.456,55.4825,12400.0
2007-07-05 13:30:00,62.77,62.85,62.74,62.75,19500.0,55.4736,55.5443,55.4471,55.456,19500.0
2007-07-05 13:40:00,62.76,62.86,62.63,62.84,38700.0,55.4648,55.5532,55.3499,55.5355,38700.0
2007-07-05 13:50:00,62.87,63.03,62.82,63.01,47200.0,55.562,55.7034,55.5178,55.6857,47200.0
2007-07-05 14:00:00,63.01,63.02,62.92,63.02,13200.0,55.6857,55.6946,55.6062,55.6946,13200.0
2007-07-05 14:10:00,62.98,63.04,62.97,63.0,18800.0,55.6592,55.7123,55.6504,55.6769,18800.0
2007-07-05 14:20:00,63.0,63.02,62.98,63.0,19200.0,55.6769,55.6946,55.6592,55.6769,19200.0
2007-07-05 14:30:00,63.01,63.02,62.96,63.02,22600.0,55.6857,55.6946,55.6416,55.6946,22600.0
2007-07-05 14:40:00,63.01,63.04,62.94,63.04,13100.0,55.6857,55.7123,55.6239,55.7123,13100.0
2007-07-05 14:50:00,63.02,63.06,62.97,63.04,21000.0,55.6946,55.7299,55.6504,55.7123,21000.0
2007-07-05 15:00:00,63.06,63.09,63.04,63.09,11700.0,55.7299,55.7564,55.7123,55.7564,11700.0
2007-07-05 15:10:00,63.08,63.18,63.07,63.15,30800.0,55.7476,55.836,55.7388,55.8095,30800.0
2007-07-05 15:20:00,63.14,63.28,63.14,63.21,44900.0,55.8006,55.9244,55.8006,55.8625,44900.0
2007-07-05 15:30:00,63.22,63.22,62.97,62.99,68900.0,55.8713,55.8713,55.6504,55.6681,68900.0
2007-07-05 15:40:00,62.99,63.08,62.93,63.08,42300.0,55.6681,55.7476,55.615,55.7476,42300.0
2007-07-05 15:50:00,63.08,63.11,62.93,63.02,119100.0,55.7476,55.7741,55.615,55.6946,119100.0
2007-07-06 09:30:00,63.0,63.05,62.77,63.04,30400.0,55.6769,55.7211,55.4736,55.7123,30400.0
2007-07-06 09:40:00,63.02,63.21,62.86,63.03,32600.0,55.6946,55.8625,55.5532,55.7034,32600.0
2007-07-06 09:50:00,63.03,63.15,62.98,63.13,18900.0,55.7034,55.8095,55.6592,55.7918,18900.0
2007-07-06 10:00:00,63.12,63.44,63.12,63.2,28400.0,55.783,56.0658,55.783,55.8537,28400.0
2007-07-06 10:10:00,63.21,63.26,63.13,63.13,24100.0,55.8625,55.9067,55.7918,55.7918,24100.0
2007-07-06 10:20:00,63.11,63.36,63.08,63.25,23800.0,55.7741,55.9951,55.7476,55.8979,23800.0
2007-07-06 10:30:00,63.25,63.26,63.17,63.18,34700.0,55.8979,55.9067,55.8271,55.836,34700.0
2007-07-06 10:40:00,63.17,63.18,63.03,63.13,17800.0,55.8271,55.836,55.7034,55.7918,17800.0
2007-07-06 10:50:00,63.14,63.22,63.13,63.19,16000.0,55.8006,55.8713,55.7918,55.8448,16000.0
2007-07-06 11:00:00,63.19,63.26,63.15,63.26,14500.0,55.8448,55.9067,55.8095,55.9067,14500.0
2007-07-06 11:10:00,63.27,63.28,63.18,63.22,16900.0,55.9155,55.9244,55.836,55.8713,16900.0
2007-07-06 11:20:00,63.22,63.27,63.22,63.25,10300.0,55.8713,55.9155,55.8713,55.8979,10300.0
2007-07-06 11:30:00,63.26,63.28,63.26,63.28,12400.0,55.9067,55.9244,55.9067,55.9244,12400.0
2007-07-06 11:40:00,63.28,63.29,63.2,63.22,22600.0,55.9244,55.9332,55.8537,55.8713,22600.0
2007-07-06 11:50:00,63.19,63.24,63.19,63.21,9100.0,55.8448,55.889,55.8448,55.8625,9100.0
2007-07-06 12:00:00,63.2,63.24,63.17,63.2,11700.0,55.8537,55.889,55.8271,55.8537,11700.0
2007-07-06 12:10:00,63.2,63.2,63.06,63.06,14300.0,55.8537,55.8537,55.7299,55.7299,14300.0
2007-07-06 12:20:00,63.09,63.14,63.07,63.12,11800.0,55.7564,55.8006,55.7388,55.783,11800.0
2007-07-06 12:30:00,63.12,63.18,63.07,63.14,11500.0,55.783,55.836,55.7388,55.8006,11500.0
2007-07-06 12:40:00,63.15,63.18,63.13,63.14,11000.0,55.8095,55.836,55.7918,55.8006,11000.0
2007-07-06 12:50:00,63.13,63.16,63.08,63.14,8800.0,55.7918,55.8183,55.7476,55.8006,8800.0
2007-07-06 13:00:00,63.15,63.16,63.01,63.03,27200.0,55.8095,55.8183,55.6857,55.7034,27200.0
2007-07-06 13:10:00,63.01,63.03,62.97,63.0,24400.0,55.6857,55.7034,55.6504,55.6769,24400.0
2007-07-06 13:20:00,63.0,63.28,63.0,63.27,28100.0,55.6769,55.9244,55.6769,55.9155,28100.0
2007-07-06 13:30:00,63.26,63.3,63.23,63.25,16600.0,55.9067,55.942,55.8802,55.8979,16600.0
2007-07-06 13:40:00,63.25,63.25,63.13,63.23,17300.0,55.8979,55.8979,55.7918,55.8802,17300.0
2007-07-06 13:50:00,63.25,63.32,63.25,63.3,19200.0,55.8979,55.9597,55.8979,55.942,19200.0
2007-07-06 14:00:00,63.29,63.3,63.24,63.28,13800.0,55.9332,55.942,55.889,55.9244,13800.0
2007-07-06 14:10:00,63.28,63.3,63.25,63.29,15900.0,55.9244,55.942,55.8979,55.9332,15900.0
2007-07-06 14:20:00,63.29,63.3,63.16,63.18,14100.0,55.9332,55.942,55.8183,55.836,14100.0
2007-07-06 14:30:00,63.18,63.3,63.17,63.3,25700.0,55.836,55.942,55.8271,55.942,25700.0
2007-07-06 14:40:00,63.28,63.28,63.14,63.14,20800.0,55.9244,55.9244,55.8006,55.8006,20800.0
2007-07-06 14:50:00,63.14,63.26,63.14,63.25,24900.0,55.8006,55.9067,55.8006,55.8979,24900.0
2007-07-06 15:00:00,63.25,63.39,63.25,63.35,57000.0,55.8979,56.0216,55.8979,55.9862,57000.0
2007-07-06 15:10:00,63.34,63.34,63.16,63.18,20200.0,55.9774,55.9774,55.8183,55.836,20200.0
2007-07-06 15:20:00,63.18,63.19,63.13,63.19,21600.0,55.836,55.8448,55.7918,55.8448,21600.0
2007-07-06 15:30:00,63.19,63.23,63.05,63.06,29200.0,55.8448,55.8802,55.7211,55.7299,29200.0
2007-07-06 15:40:00,63.05,63.15,62.96,63.0,33300.0,55.7211,55.8095,55.6416,55.6769,33300.0
2007-07-06 15:50:00,62.98,63.16,62.96,63.16,32700.0,55.6592,55.8183,55.6416,55.8183,32700.0
2007-07-09 09:30:00,63.09,63.35,63.06,63.14,16300.0,55.7564,55.9862,55.7299,55.8006,16300.0
2007-07-09 09:40:00,63.14,63.14,62.83,62.86,12100.0,55.8006,55.8006,55.5267,55.5532,12100.0
2007-07-09 09:50:00,62.83,62.91,62.69,62.86,9200.0,55.5267,55.5974,55.4029,55.5532,9200.0
2007-07-09 10:00:00,62.86,62.89,62.62,62.62,10000.0,55.5532,55.5797,55.3411,55.3411,10000.0
2007-07-09 10:10:00,62.65,62.68,62.62,62.65,11100.0,55.3676,55.3941,55.3411,55.3676,11100.0
2007-07-09 10:20:00,62.64,62.74,62.49,62.51,16800.0,55.3588,55.4471,55.2262,55.2439,16800.0
2007-07-09 10:30:00,62.49,62.56,62.41,62.55,18500.0,55.2262,55.2881,55.1555,55.2792,18500.0
2007-07-09 10:40:00,62.52,62.52,62.32,62.32,22100.0,55.2527,55.2527,55.076,55.076,22100.0
2007-07-09 10:50:00,62.32,62.47,62.31,62.39,8000.0,55.076,55.2085,55.0671,55.1378,8000.0
2007-07-09 11:00:00,62.41,62.61,62.41,62.59,8500.0,55.1555,55.3322,55.1555,55.3146,8500.0
2007-07-09 11:10:00,62.58,62.63,62.49,62.49,8100.0,55.3057,55.3499,55.2262,55.2262,8100.0
2007-07-09 11:20:00,62.47,62.48,62.38,62.48,11200.0,55.2085,55.2174,55.129,55.2174,11200.0
2007-07-09 11:30:00,62.45,62.53,62.45,62.53,7400.0,55.1908,55.2615,55.1908,55.2615,7400.0
2007-07-09 11:40:00,62.51,62.61,62.5,62.61,7300.0,55.2439,55.3322,55.235,55.3322,7300.0
2007-07-09 11:50:00,62.61,62.62,62.54,62.57,17900.0,55.3322,55.3411,55.2704,55.2969,17900.0
2007-07-09 12:00:00,62.56,62.61,62.51,62.51,15100.0,55.2881,55.3322,55.2439,55.2439,15100.0
2007-07-09 12:10:00,62.51,62.57,62.5,62.57,4200.0,55.2439,55.2969,55.235,55.2969,4200.0
2007-07-09 12:20:00,62.57,62.59,62.55,62.58,4400.0,55.2969,55.3146,55.2792,55.3057,4400.0
2007-07-09 12:30:00,62.59,62.62,62.56,62.56,22600.0,55.3146,55.3411,55.2881,55.2881,22600.0
2007-07-09 12:40:00,62.59,62.59,62.56,62.57,5700.0,55.3146,55.3146,55.2881,55.2969,5700.0
2007-07-09 12:50:00,62.59,62.63,62.55,62.57,22700.0,55.3146,55.3499,55.2792,55.2969,22700.0
2007-07-09 13:00:00,62.57,62.59,62.51,62.54,10500.0,55.2969,55.3146,55.2439,55.2704,10500.0
2007-07-09 13:10:00,62.54,62.59,62.52,62.58,5300.0,55.2704,55.3146,55.2527,55.3057,5300.0
2007-07-09 13:20:00,62.59,62.6,62.56,62.6,14000.0,55.3146,55.3234,55.2881,55.3234,14000.0
2007-07-09 13:30:00,62.59,62.6,62.56,62.6,5900.0,55.3146,55.3234,55.2881,55.3234,5900.0
2007-07-09 13:40:00,62.6,62.62,62.59,62.62,8600.0,55.3234,55.3411,55.3146,55.3411,8600.0
2007-07-09 13:50:00,62.6,62.71,62.6,62.71,12000.0,55.3234,55.4206,55.3234,55.4206,12000.0
2007-07-09 14:00:00,62.71,62.73,62.68,62.7,10700.0,55.4206,55.4383,55.3941,55.4118,10700.0
2007-07-09 14:10:00,62.7,62.72,62.68,62.71,14600.0,55.4118,55.4295,55.3941,55.4206,14600.0
2007-07-09 14:20:00,62.7,62.7,62.6,62.63,17900.0,55.4118,55.4118,55.3234,55.3499,17900.0
2007-07-09 14:30:00,62.65,62.65,62.57,62.6,13400.0,55.3676,55.3676,55.2969,55.3234,13400.0
2007-07-09 14:40:00,62.6,62.61,62.53,62.54,14600.0,55.3234,55.3322,55.2615,55.2704,14600.0
2007-07-09 14:50:00,62.55,62.6,62.54,62.59,16600.0,55.2792,55.3234,55.2704,55.3146,16600.0
2007-07-09 15:00:00,62.58,62.63,62.58,62.6,21700.0,55.3057,55.3499,55.3057,55.3234,21700.0
2007-07-09 15:10:00,62.59,62.68,62.59,62.65,13500.0,55.3146,55.3941,55.3146,55.3676,13500.0
2007-07-09 15:20:00,62.67,62.68,62.52,62.59,19100.0,55.3853,55.3941,55.2527,55.3146,19100.0
2007-07-09 15:30:00,62.59,62.59,62.51,62.57,25000.0,55.3146,55.3146,55.2439,55.2969,25000.0
2007-07-09 15:40:00,62.57,62.57,62.44,62.44,30100.0,55.2969,55.2969,55.182,55.182,30100.0
2007-07-09 15:50:00,62.45,62.48,62.34,62.45,61900.0,55.1908,55.2174,55.0936,55.1908,61900.0
2007-07-10 09:30:00,62.3,62.46,62.25,62.4,17400.0,55.0583,55.1997,55.0141,55.1467,17400.0
2007-07-10 09:40:00,62.36,62.36,62.13,62.24,26800.0,55.1113,55.1113,54.908,55.0053,26800.0
2007-07-10 09:50:00,62.25,62.27,62.11,62.17,13900.0,55.0141,55.0318,54.8904,54.9434,13900.0
2007-07-10 10:00:00,62.16,62.27,62.09,62.21,37800.0,54.9346,55.0318,54.8727,54.9787,37800.0
2007-07-10 10:10:00,62.21,62.26,62.1,62.1,23200.0,54.9787,55.0229,54.8815,54.8815,23200.0
2007-07-10 10:20:00,62.1,62.1,61.84,61.84,32600.0,54.8815,54.8815,54.6517,54.6517,32600.0
2007-07-10 10:30:00,61.86,61.93,61.68,61.69,47100.0,54.6694,54.7313,54.5103,54.5192,47100.0
2007-07-10 10:40:00,61.71,61.71,61.35,61.39,53800.0,54.5369,54.5369,54.2187,54.2541,53800.0
2007-07-10 10:50:00,61.38,61.63,61.38,61.63,27300.0,54.2452,54.4662,54.2452,54.4662,27300.0
2007-07-10 11:00:00,61.62,61.88,61.62,61.88,38900.0,54.4573,54.6871,54.4573,54.6871,38900.0
2007-07-10 11:10:00,61.86,61.9,61.69,61.71,53800.0,54.6694,54.7048,54.5192,54.5369,53800.0
2007-07-10 11:20:00,61.71,61.75,61.48,61.53,64300.0,54.5369,54.5722,54.3336,54.3778,64300.0
2007-07-10 11:30:00,61.51,61.7,61.48,61.7,36200.0,54.3601,54.528,54.3336,54.528,36200.0
2007-07-10 11:40:00,61.68,61.79,61.63,61.64,13700.0,54.5103,54.6076,54.4662,54.475,13700.0
2007-07-10 11:50:00,61.62,61.64,61.53,61.59,24800.0,54.4573,54.475,54.3778,54.4308,24800.0
2007-07-10 12:00:00,61.59,61.66,61.57,61.64,10800.0,54.4308,54.4927,54.4131,54.475,10800.0
2007-07-10 12:10:00,61.64,61.7,61.4,61.4,35200.0,54.475,54.528,54.2629,54.2629,35200.0
2007-07-10 12:20:00,61.4,61.44,61.37,61.38,18500.0,54.2629,54.2982,54.2364,54.2452,18500.0
2007-07-10 12:30:00,61.38,61.47,61.38,61.44,33100.0,54.2452,54.3248,54.2452,54.2982,33100.0
2007-07-10 12:40:00,61.41,61.41,61.15,61.18,30000.0,54.2717,54.2717,54.042,54.0685,30000.0
2007-07-10 12:50:00,61.18,61.39,61.15,61.32,36800.0,54.0685,54.2541,54.042,54.1922,36800.0
2007-07-10 13:00:00,61.33,61.44,61.16,61.28,43200.0,54.201,54.2982,54.0508,54.1568,43200.0
2007-07-10 13:10:00,61.28,61.47,61.21,61.23,22300.0,54.1568,54.3248,54.095,54.1127,22300.0
2007-07-10 13:20:00,61.24,61.39,61.13,61.37,33900.0,54.1215,54.2541,54.0243,54.2364,33900.0
2007-07-10 13:30:00,61.37,61.48,61.35,61.37,41200.0,54.2364,54.3336,54.2187,54.2364,41200.0
2007-07-10 13:40:00,61.37,61.39,61.24,61.27,60400.0,54.2364,54.2541,54.1215,54.148,60400.0
2007-07-10 13:50:00,61.25,61.3,61.16,61.25,47300.0,54.1303,54.1745,54.0508,54.1303,47300.0
2007-07-10 14:00:00,61.25,61.31,61.1,61.26,51200.0,54.1303,54.1834,53.9978,54.1392,51200.0
2007-07-10 14:10:00,61.25,61.5,61.25,61.48,54900.0,54.1303,54.3513,54.1303,54.3336,54900.0
2007-07-10 14:20:00,61.48,61.65,61.44,61.64,73400.0,54.3336,54.4838,54.2982,54.475,73400.0
2007-07-10 14:30:00,61.63,61.72,61.56,61.56,41900.0,54.4662,54.5457,54.4043,54.4043,41900.0
2007-07-10 14:40:00,61.55,61.7,61.49,61.57,29100.0,54.3955,54.528,54.3424,54.4131,29100.0
2007-07-10 14:50:00,61.59,61.76,61.56,61.74,70800.0,54.4308,54.581,54.4043,54.5634,70800.0
2007-07-10 15:00:00,61.74,61.8,61.68,61.75,86700.0,54.5634,54.6164,54.5103,54.5722,86700.0
2007-07-10 15:10:00,61.78,61.82,61.74,61.8,64500.0,54.5987,54.6341,54.5634,54.6164,64500.0
2007-07-10 15:20:00,61.8,61.92,61.77,61.8,85800.0,54.6164,54.7224,54.5899,54.6164,85800.0
2007-07-10 15:30:00,61.8,61.8,61.73,61.75,69700.0,54.6164,54.6164,54.5545,54.5722,69700.0
2007-07-10 15:40:00,61.76,61.77,61.66,61.74,70700.0,54.581,54.5899,54.4927,54.5634,70700.0
2007-07-10 15:50:00,61.76,61.76,61.55,61.64,122100.0,54.581,54.581,54.3955,54.475,122100.0
2007-07-11 09:30:00,61.6,62.09,61.6,62.03,46500.0,54.4396,54.8727,54.4396,54.8197,46500.0
2007-07-11 09:40:00,62.04,62.06,61.89,61.99,58100.0,54.8285,54.8462,54.6959,54.7843,58100.0
2007-07-11 09:50:00,61.95,61.95,61.71,61.87,30800.0,54.749,54.749,54.5369,54.6783,30800.0
2007-07-11 10:00:00,61.86,61.93,61.81,61.88,29700.0,54.6694,54.7313,54.6252,54.6871,29700.0
2007-07-11 10:10:00,61.86,61.99,61.7,61.92,58800.0,54.6694,54.7843,54.528,54.7224,58800.0
2007-07-11 10:20:00,61.91,61.98,61.85,61.88,50500.0,54.7136,54.7755,54.6606,54.6871,50500.0
2007-07-11 10:30:00,61.89,61.9,61.65,61.65,33900.0,54.6959,54.7048,54.4838,54.4838,33900.0
2007-07-11 10:40:00,61.64,61.81,61.61,61.65,76600.0,54.475,54.6252,54.4485,54.4838,76600.0
2007-07-11 10:50:00,61.65,61.78,61.65,61.75,41400.0,54.4838,54.5987,54.4838,54.5722,41400.0
2007-07-11 11:00:00,61.8,61.92,61.8,61.9,39300.0,54.6164,54.7224,54.6164,54.7048,39300.0
2007-07-11 11:10:00,61.9,61.92,61.8,61.82,56500.0,54.7048,54.7224,54.6164,54.6341,56500.0
2007-07-11 11:20:00,61.81,61.85,61.72,61.72,12000.0,54.6252,54.6606,54.5457,54.5457,12000.0
2007-07-11 11:30:00,61.74,61.84,61.68,61.78,12400.0,54.5634,54.6517,54.5103,54.5987,12400.0
2007-07-11 11:40:00,61.79,61.79,61.62,61.65,18700.0,54.6076,54.6076,54.4573,54.4838,18700.0
2007-07-11 11:50:00,61.66,61.68,61.58,61.64,62900.0,54.4927,54.5103,54.422,54.475,62900.0
2007-07-11 12:00:00,61.65,61.73,61.59,61.6,19000.0,54.4838,54.5545,54.4308,54.4396,19000.0
2007-07-11 12:10:00,61.6,61.7,61.6,61.64,28200.0,54.4396,54.528,54.4396,54.475,28200.0
2007-07-11 12:20:00,61.62,61.68,61.61,61.66,20300.0,54.4573,54.5103,54.4485,54.4927,20300.0
2007-07-11 12:30:00,61.67,61.67,61.61,61.65,18200.0,54.5015,54.5015,54.4485,54.4838,18200.0
2007-07-11 12:40:00,61.65,61.67,61.62,61.65,15600.0,54.4838,54.5015,54.4573,54.4838,15600.0
2007-07-11 12:50:00,61.64,61.68,61.63,61.67,12700.0,54.475,54.5103,54.4662,54.5015,12700.0
2007-07-11 13:00:00,61.68,61.73,61.67,61.68,9600.0,54.5103,54.5545,54.5015,54.5103,9600.0
2007-07-11 13:10:00,61.68,61.7,61.65,61.68,9300.0,54.5103,54.528,54.4838,54.5103,9300.0
2007-07-11 13:20:00,61.68,61.71,61.66,61.7,14800.0,54.5103,54.5369,54.4927,54.528,14800.0
2007-07-11 13:30:00,61.71,61.74,61.66,61.73,22100.0,54.5369,54.5634,54.4927,54.5545,22100.0
2007-07-11 13:40:00,61.73,61.77,61.71,61.71,15200.0,54.5545,54.5899,54.5369,54.5369,15200.0
2007-07-11 13:50:00,61.7,61.79,61.7,61.72,18700.0,54.528,54.6076,54.528,54.5457,18700.0
2007-07-11 14:00:00,61.71,61.78,61.67,61.71,26700.0,54.5369,54.5987,54.5015,54.5369,26700.0
2007-07-11 14:10:00,61.7,61.81,61.69,61.81,25000.0,54.528,54.6252,54.5192,54.6252,25000.0
2007-07-11 14:20:00,61.8,61.9,61.8,61.85,39400.0,54.6164,54.7048,54.6164,54.6606,39400.0
2007-07-11 14:30:00,61.85,61.89,61.78,61.86,35100.0,54.6606,54.6959,54.5987,54.6694,35100.0
2007-07-11 14:40:00,61.86,61.9,61.77,61.85,26800.0,54.6694,54.7048,54.5899,54.6606,26800.0
2007-07-11 14:50:00,61.85,61.9,61.74,61.84,26300.0,54.6606,54.7048,54.5634,54.6517,26300.0
2007-07-11 15:00:00,61.84,61.84,61.75,61.81,35700.0,54.6517,54.6517,54.5722,54.6252,35700.0
2007-07-11 15:10:00,61.81,61.81,61.71,61.74,48400.0,54.6252,54.6252,54.5369,54.5634,48400.0
2007-07-11 15:20:00,61.74,61.74,61.66,61.73,50000.0,54.5634,54.5634,54.4927,54.5545,50000.0
2007-07-11 15:30:00,61.76,61.77,61.7,61.75,28600.0,54.581,54.5899,54.528,54.5722,28600.0
2007-07-11 15:40:00,61.75,61.79,61.72,61.76,34200.0,54.5722,54.6076,54.5457,54.581,34200.0
2007-07-11 15:50:00,61.75,61.88,61.71,61.86,56200.0,54.5722,54.6871,54.5369,54.6694,56200.0
2007-07-12 09:30:00,62.0,62.12,61.86,61.97,13800.0,54.7931,54.8992,54.6694,54.7666,13800.0
2007-07-12 09:40:00,61.98,62.0,61.75,61.88,43000.0,54.7755,54.7931,54.5722,54.6871,43000.0
2007-07-12 09:50:00,61.91,61.93,61.85,61.92,10700.0,54.7136,54.7313,54.6606,54.7224,10700.0
2007-07-12 10:00:00,61.88,61.9,61.8,61.82,14300.0,54.6871,54.7048,54.6164,54.6341,14300.0
2007-07-12 10:10:00,61.83,61.9,61.75,61.79,49100.0,54.6429,54.7048,54.5722,54.6076,49100.0
2007-07-12 10:20:00,61.79,61.8,61.64,61.78,18500.0,54.6076,54.6164,54.475,54.5987,18500.0
2007-07-12 10:30:00,61.8,61.81,61.58,61.68,17400.0,54.6164,54.6252,54.422,54.5103,17400.0
2007-07-12 10:40:00,61.72,61.85,61.62,61.65,15500.0,54.5457,54.6606,54.4573,54.4838,15500.0
2007-07-12 10:50:00,61.63,61.77,61.63,61.74,20700.0,54.4662,54.5899,54.4662,54.5634,20700.0
2007-07-12 11:00:00,61.74,61.76,61.68,61.7,9700.0,54.5634,54.581,54.5103,54.528,9700.0
2007-07-12 11:10:00,61.71,61.76,61.62,61.66,12200.0,54.5369,54.581,54.4573,54.4927,12200.0
2007-07-12 11:20:00,61.66,61.67,61.61,61.65,10000.0,54.4927,54.5015,54.4485,54.4838,10000.0
2007-07-12 11:30:00,61.66,61.88,61.65,61.74,12900.0,54.4927,54.6871,54.4838,54.5634,12900.0
2007-07-12 11:40:00,61.76,61.77,61.65,61.69,13100.0,54.581,54.5899,54.4838,54.5192,13100.0
2007-07-12 11:50:00,61.68,61.74,61.65,61.68,15400.0,54.5103,54.5634,54.4838,54.5103,15400.0
2007-07-12 12:00:00,61.67,61.74,61.67,61.71,25300.0,54.5015,54.5634,54.5015,54.5369,25300.0
2007-07-12 12:10:00,61.71,61.78,61.69,61.76,27000.0,54.5369,54.5987,54.5192,54.581,27000.0
2007-07-12 12:20:00,61.76,61.78,61.73,61.78,9700.0,54.581,54.5987,54.5545,54.5987,9700.0
2007-07-12 12:30:00,61.78,61.81,61.75,61.77,7600.0,54.5987,54.6252,54.5722,54.5899,7600.0
2007-07-12 12:40:00,61.79,61.95,61.79,61.94,15700.0,54.6076,54.749,54.6076,54.7401,15700.0
2007-07-12 12:50:00,61.94,61.94,61.82,61.82,10300.0,54.7401,54.7401,54.6341,54.6341,10300.0
2007-07-12 13:00:00,61.81,61.86,61.77,61.79,21800.0,54.6252,54.6694,54.5899,54.6076,21800.0
2007-07-12 13:10:00,61.78,61.92,61.77,61.83,21200.0,54.5987,54.7224,54.5899,54.6429,21200.0
2007-07-12 13:20:00,61.84,61.92,61.82,61.92,6200.0,54.6517,54.7224,54.6341,54.7224,6200.0
2007-07-12 13:30:00,61.92,61.92,61.86,61.87,6600.0,54.7224,54.7224,54.6694,54.6783,6600.0
2007-07-12 13:40:00,61.85,61.95,61.85,61.93,9500.0,54.6606,54.749,54.6606,54.7313,9500.0
2007-07-12 13:50:00,61.91,61.92,61.8,61.81,17300.0,54.7136,54.7224,54.6164,54.6252,17300.0
2007-07-12 14:00:00,61.8,61.81,61.68,61.78,30700.0,54.6164,54.6252,54.5103,54.5987,30700.0
2007-07-12 14:10:00,61.78,61.78,61.64,61.71,26600.0,54.5987,54.5987,54.475,54.5369,26600.0
2007-07-12 14:20:00,61.7,61.76,61.61,61.72,31500.0,54.528,54.581,54.4485,54.5457,31500.0
2007-07-12 14:30:00,61.73,61.73,61.69,61.73,15500.0,54.5545,54.5545,54.5192,54.5545,15500.0
2007-07-12 14:40:00,61.71,61.74,61.65,61.69,22700.0,54.5369,54.5634,54.4838,54.5192,22700.0
2007-07-12 14:50:00,61.7,61.7,61.65,61.68,13900.0,54.528,54.528,54.4838,54.5103,13900.0
2007-07-12 15:00:00,61.7,61.83,61.67,61.79,27800.0,54.528,54.6429,54.5015,54.6076,27800.0
2007-07-12 15:10:00,61.79,61.89,61.76,61.83,32400.0,54.6076,54.6959,54.581,54.6429,32400.0
2007-07-12 15:20:00,61.84,61.87,61.79,61.83,57700.0,54.6517,54.6783,54.6076,54.6429,57700.0
2007-07-12 15:30:00,61.84,61.89,61.83,61.85,61700.0,54.6517,54.6959,54.6429,54.6606,61700.0
2007-07-12 15:40:00,61.86,61.88,61.77,61.78,72300.0,54.6694,54.6871,54.5899,54.5987,72300.0
2007-07-12 15:50:00,61.78,61.83,61.63,61.76,175300.0,54.5987,54.6429,54.4662,54.581,175300.0
2007-07-13 09:30:00,61.56,61.69,61.4,61.4,15900.0,54.4043,54.5192,54.2629,54.2629,15900.0
2007-07-13 09:40:00,61.4,61.65,61.28,61.28,31600.0,54.2629,54.4838,54.1568,54.1568,31600.0
2007-07-13 09:50:00,61.29,61.33,61.0,61.28,20700.0,54.1657,54.201,53.9094,54.1568,20700.0
2007-07-13 10:00:00,61.3,61.41,61.26,61.27,14300.0,54.1745,54.2717,54.1392,54.148,14300.0
2007-07-13 10:10:00,61.28,61.37,61.13,61.18,25000.0,54.1568,54.2364,54.0243,54.0685,25000.0
2007-07-13 10:20:00,61.18,61.21,61.13,61.18,16600.0,54.0685,54.095,54.0243,54.0685,16600.0
2007-07-13 10:30:00,61.16,61.28,61.16,61.26,14400.0,54.0508,54.1568,54.0508,54.1392,14400.0
2007-07-13 10:40:00,61.27,61.33,61.15,61.19,19800.0,54.148,54.201,54.042,54.0773,19800.0
2007-07-13 10:50:00,61.2,61.31,61.19,61.24,10600.0,54.0861,54.1834,54.0773,54.1215,10600.0
2007-07-13 11:00:00,61.23,61.23,61.12,61.13,13300.0,54.1127,54.1127,54.0154,54.0243,13300.0
2007-07-13 11:10:00,61.13,61.2,61.11,61.15,46000.0,54.0243,54.0861,54.0066,54.042,46000.0
2007-07-13 11:20:00,61.14,61.2,61.11,61.14,18600.0,54.0331,54.0861,54.0066,54.0331,18600.0
2007-07-13 11:30:00,61.13,61.17,61.12,61.15,22000.0,54.0243,54.0596,54.0154,54.042,22000.0
2007-07-13 11:40:00,61.16,61.18,61.14,61.16,9500.0,54.0508,54.0685,54.0331,54.0508,9500.0
2007-07-13 11:50:00,61.15,61.17,61.13,61.15,17400.0,54.042,54.0596,54.0243,54.042,17400.0
2007-07-13 12:00:00,61.15,61.18,61.12,61.15,18300.0,54.042,54.0685,54.0154,54.042,18300.0
2007-07-13 12:10:00,61.16,61.24,61.15,61.23,16400.0,54.0508,54.1215,54.042,54.1127,16400.0
2007-07-13 12:20:00,61.22,61.25,61.21,61.24,13700.0,54.1038,54.1303,54.095,54.1215,13700.0
2007-07-13 12:30:00,61.24,61.25,61.22,61.24,11500.0,54.1215,54.1303,54.1038,54.1215,11500.0
2007-07-13 12:40:00,61.24,61.25,61.19,61.21,14300.0,54.1215,54.1303,54.0773,54.095,14300.0
2007-07-13 12:50:00,61.2,61.2,61.15,61.15,10100.0,54.0861,54.0861,54.042,54.042,10100.0
2007-07-13 13:00:00,61.15,61.17,61.15,61.15,17600.0,54.042,54.0596,54.042,54.042,17600.0
2007-07-13 13:10:00,61.15,61.17,61.12,61.17,15600.0,54.042,54.0596,54.0154,54.0596,15600.0
2007-07-13 13:20:00,61.16,61.21,61.16,61.2,20900.0,54.0508,54.095,54.0508,54.0861,20900.0
2007-07-13 13:30:00,61.22,61.22,61.17,61.19,17700.0,54.1038,54.1038,54.0596,54.0773,17700.0
2007-07-13 13:40:00,61.18,61.18,61.13,61.13,20400.0,54.0685,54.0685,54.0243,54.0243,20400.0
2007-07-13 13:50:00,61.15,61.15,61.11,61.14,34600.0,54.042,54.042,54.0066,54.0331,34600.0
2007-07-13 14:00:00,61.14,61.21,61.13,61.19,16900.0,54.0331,54.095,54.0243,54.0773,16900.0
2007-07-13 14:10:00,61.18,61.23,61.14,61.18,23900.0,54.0685,54.1127,54.0331,54.0685,23900.0
2007-07-13 14:20:00,61.18,61.18,61.12,61.17,14600.0,54.0685,54.0685,54.0154,54.0596,14600.0
2007-07-13 14:30:00,61.14,61.26,61.14,61.23,16800.0,54.0331,54.1392,54.0331,54.1127,16800.0
2007-07-13 14:40:00,61.2,61.29,61.17,61.21,19600.0,54.0861,54.1657,54.0596,54.095,19600.0
2007-07-13 14:50:00,61.21,61.3,61.16,61.26,35900.0,54.095,54.1745,54.0508,54.1392,35900.0
2007-07-13 15:00:00,61.24,61.34,61.2,61.23,81300.0,54.1215,54.2099,54.0861,54.1127,81300.0
2007-07-13 15:10:00,61.21,61.25,61.17,61.21,30600.0,54.095,54.1303,54.0596,54.095,30600.0
2007-07-13 15:20:00,61.23,61.23,61.19,61.2,36400.0,54.1127,54.1127,54.0773,54.0861,36400.0
2007-07-13 15:30:00,61.2,61.21,61.17,61.19,44100.0,54.0861,54.095,54.0596,54.0773,44100.0
2007-07-13 15:40:00,61.19,61.2,61.08,61.09,48000.0,54.0773,54.0861,53.9801,53.9889,48000.0
2007-07-13 15:50:00,61.09,61.15,61.01,61.01,92200.0,53.9889,54.042,53.9182,53.9182,92200.0
2007-07-16 09:30:00,61.09,61.71,61.06,61.39,41500.0,53.9889,54.5369,53.9624,54.2541,41500.0
2007-07-16 09:40:00,61.37,61.65,61.32,61.47,75600.0,54.2364,54.4838,54.1922,54.3248,75600.0
2007-07-16 09:50:00,61.47,61.64,61.47,61.62,102200.0,54.3248,54.475,54.3248,54.4573,102200.0
2007-07-16 10:00:00,61.63,61.74,61.58,61.69,43400.0,54.4662,54.5634,54.422,54.5192,43400.0
2007-07-16 10:10:00,61.7,61.9,61.67,61.87,23000.0,54.528,54.7048,54.5015,54.6783,23000.0
2007-07-16 10:20:00,61.87,61.88,61.79,61.86,34700.0,54.6783,54.6871,54.6076,54.6694,34700.0
2007-07-16 10:30:00,61.87,61.9,61.78,61.81,26600.0,54.6783,54.7048,54.5987,54.6252,26600.0
2007-07-16 10:40:00,61.8,61.87,61.8,61.84,24800.0,54.6164,54.6783,54.6164,54.6517,24800.0
2007-07-16 10:50:00,61.81,61.85,61.8,61.8,14900.0,54.6252,54.6606,54.6164,54.6164,14900.0
2007-07-16 11:00:00,61.8,62.0,61.7,62.0,41100.0,54.6164,54.7931,54.528,54.7931,41100.0
2007-07-16 11:10:00,62.02,62.18,61.98,62.02,39500.0,54.8108,54.9522,54.7755,54.8108,39500.0
2007-07-16 11:20:00,62.01,62.13,61.97,62.06,20200.0,54.802,54.908,54.7666,54.8462,20200.0
2007-07-16 11:30:00,62.04,62.19,62.02,62.15,21200.0,54.8285,54.9611,54.8108,54.9257,21200.0
2007-07-16 11:40:00,62.14,62.36,62.14,62.33,29200.0,54.9169,55.1113,54.9169,55.0848,29200.0
2007-07-16 11:50:00,62.31,62.34,62.21,62.31,28000.0,55.0671,55.0936,54.9787,55.0671,28000.0
2007-07-16 12:00:00,62.3,62.37,62.3,62.33,29800.0,55.0583,55.1201,55.0583,55.0848,29800.0
2007-07-16 12:10:00,62.33,62.48,62.32,62.45,21900.0,55.0848,55.2174,55.076,55.1908,21900.0
2007-07-16 12:20:00,62.46,62.59,62.46,62.58,18400.0,55.1997,55.3146,55.1997,55.3057,18400.0
2007-07-16 12:30:00,62.57,62.65,62.56,62.63,19800.0,55.2969,55.3676,55.2881,55.3499,19800.0
2007-07-16 12:40:00,62.63,62.73,62.62,62.66,26500.0,55.3499,55.4383,55.3411,55.3764,26500.0
2007-07-16 12:50:00,62.66,62.85,62.65,62.82,32400.0,55.3764,55.5443,55.3676,55.5178,32400.0
2007-07-16 13:00:00,62.8,62.85,62.7,62.71,25000.0,55.5002,55.5443,55.4118,55.4206,25000.0
2007-07-16 13:10:00,62.7,62.75,62.68,62.7,19000.0,55.4118,55.456,55.3941,55.4118,19000.0
2007-07-16 13:20:00,62.71,62.71,62.64,62.64,12700.0,55.4206,55.4206,55.3588,55.3588,12700.0
2007-07-16 13:30:00,62.61,62.62,62.52,62.56,30000.0,55.3322,55.3411,55.2527,55.2881,30000.0
2007-07-16 13:40:00,62.55,62.68,62.53,62.67,14700.0,55.2792,55.3941,55.2615,55.3853,14700.0
2007-07-16 13:50:00,62.66,62.66,62.51,62.64,33400.0,55.3764,55.3764,55.2439,55.3588,33400.0
2007-07-16 14:00:00,62.65,62.73,62.59,62.6,30300.0,55.3676,55.4383,55.3146,55.3234,30300.0
2007-07-16 14:10:00,62.59,62.68,62.44,62.45,26700.0,55.3146,55.3941,55.182,55.1908,26700.0
2007-07-16 14:20:00,62.44,62.65,62.44,62.63,26000.0,55.182,55.3676,55.182,55.3499,26000.0
2007-07-16 14:30:00,62.63,62.65,62.6,62.63,28000.0,55.3499,55.3676,55.3234,55.3499,28000.0
2007-07-16 14:40:00,62.62,62.73,62.62,62.71,24000.0,55.3411,55.4383,55.3411,55.4206,24000.0
2007-07-16 14:50:00,62.71,62.75,62.61,62.75,21300.0,55.4206,55.456,55.3322,55.456,21300.0
2007-07-16 15:00:00,62.73,62.75,62.7,62.7,20400.0,55.4383,55.456,55.4118,55.4118,20400.0
2007-07-16 15:10:00,62.72,62.72,62.66,62.7,17400.0,55.4295,55.4295,55.3764,55.4118,17400.0
2007-07-16 15:20:00,62.69,62.72,62.64,62.64,19800.0,55.4029,55.4295,55.3588,55.3588,19800.0
2007-07-16 15:30:00,62.64,62.81,62.58,62.74,58300.0,55.3588,55.509,55.3057,55.4471,58300.0
2007-07-16 15:40:00,62.75,62.79,62.7,62.74,53600.0,55.456,55.4913,55.4118,55.4471,53600.0
2007-07-16 15:50:00,62.73,62.77,62.63,62.77,79400.0,55.4383,55.4736,55.3499,55.4736,79400.0
2007-07-17 09:30:00,64.0,64.58,62.42,62.78,27600.0,56.5607,57.0733,55.1643,55.4825,27600.0
2007-07-17 09:40:00,62.78,62.78,62.38,62.5,28800.0,55.4825,55.4825,55.129,55.235,28800.0
2007-07-17 09:50:00,62.53,62.58,62.37,62.41,19200.0,55.2615,55.3057,55.1201,55.1555,19200.0
2007-07-17 10:00:00,62.41,62.49,62.34,62.39,24000.0,55.1555,55.2262,55.0936,55.1378,24000.0
2007-07-17 10:10:00,62.37,62.61,62.37,62.57,29100.0,55.1201,55.3322,55.1201,55.2969,29100.0
2007-07-17 10:20:00,62.56,62.8,62.56,62.74,19900.0,55.2881,55.5002,55.2881,55.4471,19900.0
2007-07-17 10:30:00,62.76,62.76,62.41,62.45,17300.0,55.4648,55.4648,55.1555,55.1908,17300.0
2007-07-17 10:40:00,62.46,62.69,62.46,62.67,9800.0,55.1997,55.4029,55.1997,55.3853,9800.0
2007-07-17 10:50:00,62.65,62.66,62.46,62.54,16400.0,55.3676,55.3764,55.1997,55.2704,16400.0
2007-07-17 11:00:00,62.54,62.61,62.49,62.61,15500.0,55.2704,55.3322,55.2262,55.3322,15500.0
2007-07-17 11:10:00,62.62,62.64,62.47,62.48,12900.0,55.3411,55.3588,55.2085,55.2174,12900.0
2007-07-17 11:20:00,62.48,62.49,62.44,62.46,9800.0,55.2174,55.2262,55.182,55.1997,9800.0
2007-07-17 11:30:00,62.47,62.54,62.46,62.54,9400.0,55.2085,55.2704,55.1997,55.2704,9400.0
2007-07-17 11:40:00,62.54,62.54,62.44,62.48,31300.0,55.2704,55.2704,55.182,55.2174,31300.0
2007-07-17 11:50:00,62.5,62.59,62.49,62.58,22000.0,55.235,55.3146,55.2262,55.3057,22000.0
2007-07-17 12:00:00,62.58,62.61,62.47,62.55,17400.0,55.3057,55.3322,55.2085,55.2792,17400.0
2007-07-17 12:10:00,62.56,62.57,62.49,62.52,16500.0,55.2881,55.2969,55.2262,55.2527,16500.0
2007-07-17 12:20:00,62.53,62.55,62.45,62.45,15600.0,55.2615,55.2792,55.1908,55.1908,15600.0
2007-07-17 12:30:00,62.48,62.49,62.39,62.4,29300.0,55.2174,55.2262,55.1378,55.1467,29300.0
2007-07-17 12:40:00,62.41,62.47,62.4,62.4,17300.0,55.1555,55.2085,55.1467,55.1467,17300.0
2007-07-17 12:50:00,62.4,62.44,62.4,62.42,14100.0,55.1467,55.182,55.1467,55.1643,14100.0
2007-07-17 13:00:00,62.41,62.47,62.37,62.38,35800.0,55.1555,55.2085,55.1201,55.129,35800.0
2007-07-17 13:10:00,62.38,62.49,62.34,62.39,37200.0,55.129,55.2262,55.0936,55.1378,37200.0
2007-07-17 13:20:00,62.4,62.43,62.31,62.31,28800.0,55.1467,55.1732,55.0671,55.0671,28800.0
2007-07-17 13:30:00,62.31,62.39,62.3,62.33,19900.0,55.0671,55.1378,55.0583,55.0848,19900.0
2007-07-17 13:40:00,62.35,62.36,62.32,62.33,10900.0,55.1025,55.1113,55.076,55.0848,10900.0
2007-07-17 13:50:00,62.34,62.42,62.29,62.35,30800.0,55.0936,55.1643,55.0494,55.1025,30800.0
2007-07-17 14:00:00,62.34,62.37,62.3,62.3,23000.0,55.0936,55.1201,55.0583,55.0583,23000.0
2007-07-17 14:10:00,62.3,62.42,62.3,62.36,23400.0,55.0583,55.1643,55.0583,55.1113,23400.0
2007-07-17 14:20:00,62.35,62.4,62.31,62.35,11200.0,55.1025,55.1467,55.0671,55.1025,11200.0
2007-07-17 14:30:00,62.35,62.39,62.3,62.33,34900.0,55.1025,55.1378,55.0583,55.0848,34900.0
2007-07-17 14:40:00,62.33,62.37,62.33,62.36,17800.0,55.0848,55.1201,55.0848,55.1113,17800.0
2007-07-17 14:50:00,62.37,62.48,62.37,62.46,58800.0,55.1201,55.2174,55.1201,55.1997,58800.0
2007-07-17 15:00:00,62.46,62.48,62.4,62.4,47100.0,55.1997,55.2174,55.1467,55.1467,47100.0
2007-07-17 15:10:00,62.4,62.44,62.38,62.4,20800.0,55.1467,55.182,55.129,55.1467,20800.0
2007-07-17 15:20:00,62.39,62.4,62.35,62.35,47900.0,55.1378,55.1467,55.1025,55.1025,47900.0
2007-07-17 15:30:00,62.34,62.39,62.3,62.37,23200.0,55.0936,55.1378,55.0583,55.1201,23200.0
2007-07-17 15:40:00,62.37,62.37,62.27,62.29,85400.0,55.1201,55.1201,55.0318,55.0494,85400.0
2007-07-17 15:50:00,62.29,62.31,62.18,62.22,45000.0,55.0494,55.0671,54.9522,54.9876,45000.0
2007-07-18 09:30:00,66.0,67.86,65.81,67.25,500500.0,58.3282,59.972,58.1603,59.4329,500500.0
2007-07-18 09:40:00,67.21,68.17,66.66,68.14,589700.0,59.3975,60.246,58.9115,60.2194,589700.0
2007-07-18 09:50:00,68.14,68.49,67.7,68.29,446600.0,60.2194,60.5288,59.8306,60.352,446600.0
2007-07-18 10:00:00,68.29,68.69,67.72,67.92,406200.0,60.352,60.7055,59.8483,60.025,406200.0
2007-07-18 10:10:00,67.89,68.33,67.65,68.21,262300.0,59.9985,60.3874,59.7864,60.2813,262300.0
2007-07-18 10:20:00,68.26,68.28,67.33,67.6,172600.0,60.3255,60.3432,59.5036,59.7422,172600.0
2007-07-18 10:30:00,67.67,67.7,67.07,67.18,203600.0,59.8041,59.8306,59.2738,59.371,203600.0
2007-07-18 10:40:00,67.19,67.59,67.05,67.43,167400.0,59.3799,59.7334,59.2561,59.592,167400.0
2007-07-18 10:50:00,67.43,67.61,67.38,67.46,114200.0,59.592,59.751,59.5478,59.6185,114200.0
2007-07-18 11:00:00,67.46,67.89,67.44,67.76,97800.0,59.6185,59.9985,59.6008,59.8836,97800.0
2007-07-18 11:10:00,67.75,67.81,67.54,67.67,103100.0,59.8748,59.9278,59.6892,59.8041,103100.0
2007-07-18 11:20:00,67.66,67.71,67.46,67.55,100900.0,59.7952,59.8394,59.6185,59.698,100900.0
2007-07-18 11:30:00,67.56,67.93,67.53,67.72,109800.0,59.7069,60.0338,59.6803,59.8483,109800.0
2007-07-18 11:40:00,67.74,67.82,67.6,67.75,148700.0,59.8659,59.9366,59.7422,59.8748,148700.0
2007-07-18 11:50:00,67.74,67.89,67.71,67.84,143100.0,59.8659,59.9985,59.8394,59.9543,143100.0
2007-07-18 12:00:00,67.84,67.86,67.77,67.83,165600.0,59.9543,59.972,59.8924,59.9455,165600.0
2007-07-18 12:10:00,67.83,67.87,67.45,67.48,147300.0,59.9455,59.9808,59.6096,59.6362,147300.0
2007-07-18 12:20:00,67.47,67.49,67.05,67.13,181300.0,59.6273,59.645,59.2561,59.3268,181300.0
2007-07-18 12:30:00,67.16,67.45,67.01,67.44,105800.0,59.3534,59.6096,59.2208,59.6008,105800.0
2007-07-18 12:40:00,67.45,67.71,67.45,67.7,32100.0,59.6096,59.8394,59.6096,59.8306,32100.0
2007-07-18 12:50:00,67.7,67.82,67.68,67.78,50400.0,59.8306,59.9366,59.8129,59.9013,50400.0
2007-07-18 13:00:00,67.78,68.0,67.75,67.79,92700.0,59.9013,60.0957,59.8748,59.9101,92700.0
2007-07-18 13:10:00,67.8,67.93,67.71,67.8,47000.0,59.919,60.0338,59.8394,59.919,47000.0
2007-07-18 13:20:00,67.79,67.89,67.61,67.72,41700.0,59.9101,59.9985,59.751,59.8483,41700.0
2007-07-18 13:30:00,67.71,67.86,67.7,67.86,26900.0,59.8394,59.972,59.8306,59.972,26900.0
2007-07-18 13:40:00,67.84,68.09,67.83,67.94,84300.0,59.9543,60.1753,59.9455,60.0427,84300.0
2007-07-18 13:50:00,67.96,68.02,67.8,67.86,61500.0,60.0604,60.1134,59.919,59.972,61500.0
2007-07-18 14:00:00,67.88,67.98,67.85,67.88,41500.0,59.9897,60.078,59.9631,59.9897,41500.0
2007-07-18 14:10:00,67.87,67.9,67.64,67.71,45200.0,59.9808,60.0073,59.7776,59.8394,45200.0
2007-07-18 14:20:00,67.71,67.71,67.41,67.49,69700.0,59.8394,59.8394,59.5743,59.645,69700.0
2007-07-18 14:30:00,67.48,67.56,67.35,67.37,92100.0,59.6362,59.7069,59.5213,59.5389,92100.0
2007-07-18 14:40:00,67.35,67.75,67.34,67.66,74200.0,59.5213,59.8748,59.5124,59.7952,74200.0
2007-07-18 14:50:00,67.67,67.95,67.66,67.84,45300.0,59.8041,60.0515,59.7952,59.9543,45300.0
2007-07-18 15:00:00,67.86,68.06,67.85,68.0,63900.0,59.972,60.1487,59.9631,60.0957,63900.0
2007-07-18 15:10:00,67.99,68.05,67.88,67.97,87000.0,60.0869,60.1399,59.9897,60.0692,87000.0
2007-07-18 15:20:00,67.98,67.98,67.57,67.86,93200.0,60.078,60.078,59.7157,59.972,93200.0
2007-07-18 15:30:00,67.85,68.05,67.73,67.87,156900.0,59.9631,60.1399,59.8571,59.9808,156900.0
2007-07-18 15:40:00,67.89,67.97,67.76,67.87,157600.0,59.9985,60.0692,59.8836,59.9808,157600.0
2007-07-18 15:50:00,67.86,68.3,67.84,68.21,282700.0,59.972,60.3608,59.9543,60.2813,282700.0
2007-07-19 09:30:00,67.33,68.17,67.0,67.85,117100.0,59.5036,60.246,59.212,59.9631,117100.0
2007-07-19 09:40:00,67.89,68.03,67.6,67.68,92800.0,59.9985,60.1222,59.7422,59.8129,92800.0
2007-07-19 09:50:00,67.68,67.95,67.6,67.95,46300.0,59.8129,60.0515,59.7422,60.0515,46300.0
2007-07-19 10:00:00,67.93,67.96,67.5,67.57,91900.0,60.0338,60.0604,59.6538,59.7157,91900.0
2007-07-19 10:10:00,67.57,67.61,67.33,67.47,91800.0,59.7157,59.751,59.5036,59.6273,91800.0
2007-07-19 10:20:00,67.49,67.91,67.46,67.84,77100.0,59.645,60.0162,59.6185,59.9543,77100.0
2007-07-19 10:30:00,67.87,67.99,67.82,67.92,74900.0,59.9808,60.0869,59.9366,60.025,74900.0
2007-07-19 10:40:00,67.92,68.07,67.91,68.05,30400.0,60.025,60.1576,60.0162,60.1399,30400.0
2007-07-19 10:50:00,68.04,68.11,67.8,67.88,94900.0,60.1311,60.1929,59.919,59.9897,94900.0
2007-07-19 11:00:00,67.87,67.87,67.57,67.74,50300.0,59.9808,59.9808,59.7157,59.8659,50300.0
2007-07-19 11:10:00,67.73,67.74,67.62,67.71,24000.0,59.8571,59.8659,59.7599,59.8394,24000.0
2007-07-19 11:20:00,67.73,67.78,67.66,67.67,32500.0,59.8571,59.9013,59.7952,59.8041,32500.0
2007-07-19 11:30:00,67.67,67.67,67.5,67.54,96300.0,59.8041,59.8041,59.6538,59.6892,96300.0
2007-07-19 11:40:00,67.53,67.6,67.46,67.58,58800.0,59.6803,59.7422,59.6185,59.7245,58800.0
2007-07-19 11:50:00,67.6,67.62,67.51,67.59,25000.0,59.7422,59.7599,59.6627,59.7334,25000.0
2007-07-19 12:00:00,67.57,67.67,67.5,67.61,44000.0,59.7157,59.8041,59.6538,59.751,44000.0
2007-07-19 12:10:00,67.61,67.66,67.58,67.66,27900.0,59.751,59.7952,59.7245,59.7952,27900.0
2007-07-19 12:20:00,67.67,67.69,67.48,67.57,24100.0,59.8041,59.8217,59.6362,59.7157,24100.0
2007-07-19 12:30:00,67.58,67.6,67.48,67.55,49800.0,59.7245,59.7422,59.6362,59.698,49800.0
2007-07-19 12:40:00,67.54,67.61,67.49,67.61,34100.0,59.6892,59.751,59.645,59.751,34100.0
2007-07-19 12:50:00,67.61,67.7,67.55,67.61,24200.0,59.751,59.8306,59.698,59.751,24200.0
2007-07-19 13:00:00,67.59,67.62,67.48,67.53,25500.0,59.7334,59.7599,59.6362,59.6803,25500.0
2007-07-19 13:10:00,67.51,67.57,67.5,67.53,20600.0,59.6627,59.7157,59.6538,59.6803,20600.0
2007-07-19 13:20:00,67.52,67.56,67.49,67.5,26700.0,59.6715,59.7069,59.645,59.6538,26700.0
2007-07-19 13:30:00,67.5,67.55,67.48,67.51,48000.0,59.6538,59.698,59.6362,59.6627,48000.0
2007-07-19 13:40:00,67.51,67.53,67.48,67.51,38500.0,59.6627,59.6803,59.6362,59.6627,38500.0
2007-07-19 13:50:00,67.5,67.54,67.5,67.51,26600.0,59.6538,59.6892,59.6538,59.6627,26600.0
2007-07-19 14:00:00,67.51,67.55,67.49,67.49,69800.0,59.6627,59.698,59.645,59.645,69800.0
2007-07-19 14:10:00,67.49,67.53,67.48,67.52,89500.0,59.645,59.6803,59.6362,59.6715,89500.0
2007-07-19 14:20:00,67.52,67.53,67.48,67.49,56700.0,59.6715,59.6803,59.6362,59.645,56700.0
2007-07-19 14:30:00,67.48,67.51,67.48,67.5,48400.0,59.6362,59.6627,59.6362,59.6538,48400.0
2007-07-19 14:40:00,67.5,67.53,67.38,67.51,72400.0,59.6538,59.6803,59.5478,59.6627,72400.0
2007-07-19 14:50:00,67.51,67.51,67.39,67.45,40500.0,59.6627,59.6627,59.5566,59.6096,40500.0
2007-07-19 15:00:00,67.44,67.45,67.34,67.39,66000.0,59.6008,59.6096,59.5124,59.5566,66000.0
2007-07-19 15:10:00,67.4,67.41,67.29,67.29,63300.0,59.5655,59.5743,59.4682,59.4682,63300.0
2007-07-19 15:20:00,67.28,67.33,67.15,67.29,95100.0,59.4594,59.5036,59.3445,59.4682,95100.0
2007-07-19 15:30:00,67.3,67.39,67.23,67.37,138300.0,59.4771,59.5566,59.4152,59.5389,138300.0
2007-07-19 15:40:00,67.36,67.44,67.35,67.4,97200.0,59.5301,59.6008,59.5213,59.5655,97200.0
2007-07-19 15:50:00,67.42,67.53,67.32,67.42,95300.0,59.5831,59.6803,59.4948,59.5831,95300.0
2007-07-20 09:30:00,67.35,67.89,67.13,67.55,172900.0,59.5213,59.9985,59.3268,59.698,172900.0
2007-07-20 09:40:00,67.54,68.02,67.5,67.99,27700.0,59.6892,60.1134,59.6538,60.0869,27700.0
2007-07-20 09:50:00,67.99,68.0,67.79,67.86,37600.0,60.0869,60.0957,59.9101,59.972,37600.0
2007-07-20 10:00:00,67.92,68.0,67.54,67.8,34600.0,60.025,60.0957,59.6892,59.919,34600.0
2007-07-20 10:10:00,67.79,67.9,67.65,67.83,36500.0,59.9101,60.0073,59.7864,59.9455,36500.0
2007-07-20 10:20:00,67.88,68.12,67.88,68.12,32900.0,59.9897,60.2018,59.9897,60.2018,32900.0
2007-07-20 10:30:00,68.12,68.19,67.59,67.65,56000.0,60.2018,60.2636,59.7334,59.7864,56000.0
2007-07-20 10:40:00,67.66,67.75,67.61,67.75,24700.0,59.7952,59.8748,59.751,59.8748,24700.0
2007-07-20 10:50:00,67.76,67.89,67.63,67.66,26100.0,59.8836,59.9985,59.7687,59.7952,26100.0
2007-07-20 11:00:00,67.66,67.87,67.64,67.87,32200.0,59.7952,59.9808,59.7776,59.9808,32200.0
2007-07-20 11:10:00,67.86,67.9,67.7,67.7,26900.0,59.972,60.0073,59.8306,59.8306,26900.0
2007-07-20 11:20:00,67.68,67.74,67.53,67.59,38400.0,59.8129,59.8659,59.6803,59.7334,38400.0
2007-07-20 11:30:00,67.54,67.59,67.44,67.53,21000.0,59.6892,59.7334,59.6008,59.6803,21000.0
2007-07-20 11:40:00,67.54,67.61,67.52,67.57,26700.0,59.6892,59.751,59.6715,59.7157,26700.0
2007-07-20 11:50:00,67.57,67.61,67.51,67.55,26000.0,59.7157,59.751,59.6627,59.698,26000.0
2007-07-20 12:00:00,67.55,67.55,67.27,67.32,34200.0,59.698,59.698,59.4506,59.4948,34200.0
2007-07-20 12:10:00,67.32,67.38,67.03,67.03,20800.0,59.4948,59.5478,59.2385,59.2385,20800.0
2007-07-20 12:20:00,67.03,67.28,67.01,67.17,68000.0,59.2385,59.4594,59.2208,59.3622,68000.0
2007-07-20 12:30:00,67.16,67.27,67.16,67.25,20500.0,59.3534,59.4506,59.3534,59.4329,20500.0
2007-07-20 12:40:00,67.23,67.27,67.2,67.25,25900.0,59.4152,59.4506,59.3887,59.4329,25900.0
2007-07-20 12:50:00,67.25,67.42,67.24,67.41,37800.0,59.4329,59.5831,59.4241,59.5743,37800.0
2007-07-20 13:00:00,67.43,67.57,67.42,67.45,90800.0,59.592,59.7157,59.5831,59.6096,90800.0
2007-07-20 13:10:00,67.44,67.49,67.4,67.47,29100.0,59.6008,59.645,59.5655,59.6273,29100.0
2007-07-20 13:20:00,67.45,67.57,67.33,67.42,66600.0,59.6096,59.7157,59.5036,59.5831,66600.0
2007-07-20 13:30:00,67.42,67.46,67.28,67.34,48300.0,59.5831,59.6185,59.4594,59.5124,48300.0
2007-07-20 13:40:00,67.34,67.36,67.06,67.14,31900.0,59.5124,59.5301,59.265,59.3357,31900.0
2007-07-20 13:50:00,67.14,67.25,67.06,67.2,31500.0,59.3357,59.4329,59.265,59.3887,31500.0
2007-07-20 14:00:00,67.17,67.34,67.06,67.3,34500.0,59.3622,59.5124,59.265,59.4771,34500.0
2007-07-20 14:10:00,67.28,67.3,67.09,67.09,35400.0,59.4594,59.4771,59.2915,59.2915,35400.0
2007-07-20 14:20:00,67.09,67.15,66.89,66.89,42100.0,59.2915,59.3445,59.1147,59.1147,42100.0
2007-07-20 14:30:00,66.93,66.98,66.8,66.8,46500.0,59.1501,59.1943,59.0352,59.0352,46500.0
2007-07-20 14:40:00,66.8,66.89,66.65,66.77,71800.0,59.0352,59.1147,58.9026,59.0087,71800.0
2007-07-20 14:50:00,66.78,66.99,66.62,66.96,30100.0,59.0175,59.2031,58.8761,59.1766,30100.0
2007-07-20 15:00:00,66.95,67.09,66.91,66.98,63500.0,59.1678,59.2915,59.1324,59.1943,63500.0
2007-07-20 15:10:00,67.0,67.01,66.85,66.92,49000.0,59.212,59.2208,59.0794,59.1413,49000.0
2007-07-20 15:20:00,66.92,67.04,66.85,67.01,55300.0,59.1413,59.2473,59.0794,59.2208,55300.0
2007-07-20 15:30:00,67.01,67.03,66.82,66.9,59800.0,59.2208,59.2385,59.0529,59.1236,59800.0
2007-07-20 15:40:00,66.9,66.96,66.77,66.9,153000.0,59.1236,59.1766,59.0087,59.1236,153000.0
2007-07-20 15:50:00,66.88,66.89,66.62,66.77,116200.0,59.1059,59.1147,58.8761,59.0087,116200.0
2007-07-23 09:30:00,67.67,67.67,67.2,67.48,45700.0,59.8041,59.8041,59.3887,59.6362,45700.0
2007-07-23 09:40:00,67.49,67.67,67.29,67.42,68200.0,59.645,59.8041,59.4682,59.5831,68200.0
2007-07-23 09:50:00,67.41,67.55,67.05,67.23,37300.0,59.5743,59.698,59.2561,59.4152,37300.0
2007-07-23 10:00:00,67.23,67.4,67.2,67.23,58000.0,59.4152,59.5655,59.3887,59.4152,58000.0
2007-07-23 10:10:00,67.23,67.32,67.2,67.26,37700.0,59.4152,59.4948,59.3887,59.4417,37700.0
2007-07-23 10:20:00,67.25,67.53,67.25,67.39,27600.0,59.4329,59.6803,59.4329,59.5566,27600.0
2007-07-23 10:30:00,67.39,67.53,67.37,67.51,23000.0,59.5566,59.6803,59.5389,59.6627,23000.0
2007-07-23 10:40:00,67.51,67.59,67.34,67.34,44700.0,59.6627,59.7334,59.5124,59.5124,44700.0
2007-07-23 10:50:00,67.36,67.61,67.35,67.52,54200.0,59.5301,59.751,59.5213,59.6715,54200.0
2007-07-23 11:00:00,67.54,67.62,67.51,67.59,47200.0,59.6892,59.7599,59.6627,59.7334,47200.0
2007-07-23 11:10:00,67.58,67.62,67.54,67.6,26100.0,59.7245,59.7599,59.6892,59.7422,26100.0
2007-07-23 11:20:00,67.6,67.68,67.38,67.62,70100.0,59.7422,59.8129,59.5478,59.7599,70100.0
2007-07-23 11:30:00,67.58,67.59,67.37,67.37,16000.0,59.7245,59.7334,59.5389,59.5389,16000.0
2007-07-23 11:40:00,67.36,67.45,67.23,67.25,15800.0,59.5301,59.6096,59.4152,59.4329,15800.0
2007-07-23 11:50:00,67.27,67.37,67.2,67.3,23800.0,59.4506,59.5389,59.3887,59.4771,23800.0
2007-07-23 12:00:00,67.31,67.43,67.3,67.39,9600.0,59.4859,59.592,59.4771,59.5566,9600.0
2007-07-23 12:10:00,67.41,67.45,67.29,67.32,11800.0,59.5743,59.6096,59.4682,59.4948,11800.0
2007-07-23 12:20:00,67.28,67.34,67.19,67.34,15600.0,59.4594,59.5124,59.3799,59.5124,15600.0
2007-07-23 12:30:00,67.35,67.47,67.35,67.4,7500.0,59.5213,59.6273,59.5213,59.5655,7500.0
2007-07-23 12:40:00,67.38,67.41,67.33,67.37,10800.0,59.5478,59.5743,59.5036,59.5389,10800.0
2007-07-23 12:50:00,67.37,67.42,67.28,67.39,28100.0,59.5389,59.5831,59.4594,59.5566,28100.0
2007-07-23 13:00:00,67.4,67.41,67.17,67.25,26600.0,59.5655,59.5743,59.3622,59.4329,26600.0
2007-07-23 13:10:00,67.25,67.28,67.11,67.13,37700.0,59.4329,59.4594,59.3092,59.3268,37700.0
2007-07-23 13:20:00,67.13,67.2,67.06,67.17,10900.0,59.3268,59.3887,59.265,59.3622,10900.0
2007-07-23 13:30:00,67.16,67.32,67.14,67.16,29900.0,59.3534,59.4948,59.3357,59.3534,29900.0
2007-07-23 13:40:00,67.17,67.19,67.06,67.11,6200.0,59.3622,59.3799,59.265,59.3092,6200.0
2007-07-23 13:50:00,67.1,67.1,66.99,66.99,7100.0,59.3003,59.3003,59.2031,59.2031,7100.0
2007-07-23 14:00:00,67.03,67.03,66.91,66.95,24500.0,59.2385,59.2385,59.1324,59.1678,24500.0
2007-07-23 14:10:00,66.93,67.14,66.89,67.1,40500.0,59.1501,59.3357,59.1147,59.3003,40500.0
2007-07-23 14:20:00,67.08,67.15,67.0,67.06,18000.0,59.2827,59.3445,59.212,59.265,18000.0
2007-07-23 14:30:00,67.03,67.17,67.01,67.04,19900.0,59.2385,59.3622,59.2208,59.2473,19900.0
2007-07-23 14:40:00,67.04,67.17,67.0,67.09,20900.0,59.2473,59.3622,59.212,59.2915,20900.0
2007-07-23 14:50:00,67.09,67.1,66.98,66.98,26300.0,59.2915,59.3003,59.1943,59.1943,26300.0
2007-07-23 15:00:00,66.99,67.02,66.84,67.02,42400.0,59.2031,59.2296,59.0706,59.2296,42400.0
2007-07-23 15:10:00,67.02,67.05,66.93,66.95,21500.0,59.2296,59.2561,59.1501,59.1678,21500.0
2007-07-23 15:20:00,66.96,67.02,66.85,66.99,31200.0,59.1766,59.2296,59.0794,59.2031,31200.0
2007-07-23 15:30:00,66.98,67.01,66.82,66.85,42800.0,59.1943,59.2208,59.0529,59.0794,42800.0
2007-07-23 15:40:00,66.85,67.0,66.84,66.91,44500.0,59.0794,59.212,59.0706,59.1324,44500.0
2007-07-23 15:50:00,66.93,67.0,66.81,66.88,44900.0,59.1501,59.212,59.044,59.1059,44900.0
2007-07-24 09:30:00,66.67,66.95,66.67,66.84,22600.0,58.9203,59.1678,58.9203,59.0706,22600.0
2007-07-24 09:40:00,66.89,67.15,66.63,67.15,50900.0,59.1147,59.3445,58.885,59.3445,50900.0
2007-07-24 09:50:00,67.15,67.17,66.88,66.94,39100.0,59.3445,59.3622,59.1059,59.1589,39100.0
2007-07-24 10:00:00,66.94,67.08,66.91,66.97,49500.0,59.1589,59.2827,59.1324,59.1854,49500.0
2007-07-24 10:10:00,67.01,67.09,66.97,67.04,33300.0,59.2208,59.2915,59.1854,59.2473,33300.0
2007-07-24 10:20:00,67.07,67.15,67.0,67.07,29600.0,59.2738,59.3445,59.212,59.2738,29600.0
2007-07-24 10:30:00,67.08,67.29,67.01,67.28,25100.0,59.2827,59.4682,59.2208,59.4594,25100.0
2007-07-24 10:40:00,67.28,67.33,67.21,67.25,30300.0,59.4594,59.5036,59.3975,59.4329,30300.0
2007-07-24 10:50:00,67.27,67.4,67.25,67.32,16500.0,59.4506,59.5655,59.4329,59.4948,16500.0
2007-07-24 11:00:00,67.31,67.44,67.31,67.33,14600.0,59.4859,59.6008,59.4859,59.5036,14600.0
2007-07-24 11:10:00,67.33,67.42,67.26,67.41,18000.0,59.5036,59.5831,59.4417,59.5743,18000.0
2007-07-24 11:20:00,67.42,67.55,67.34,67.53,34800.0,59.5831,59.698,59.5124,59.6803,34800.0
2007-07-24 11:30:00,67.5,67.51,67.38,67.48,26600.0,59.6538,59.6627,59.5478,59.6362,26600.0
2007-07-24 11:40:00,67.49,67.51,67.31,67.33,17200.0,59.645,59.6627,59.4859,59.5036,17200.0
2007-07-24 11:50:00,67.36,67.38,67.29,67.31,16300.0,59.5301,59.5478,59.4682,59.4859,16300.0
2007-07-24 12:00:00,67.31,67.32,67.2,67.22,20900.0,59.4859,59.4948,59.3887,59.4064,20900.0
2007-07-24 12:10:00,67.22,67.33,67.22,67.27,24700.0,59.4064,59.5036,59.4064,59.4506,24700.0
2007-07-24 12:20:00,67.26,67.3,67.0,67.1,406400.0,59.4417,59.4771,59.212,59.3003,406400.0
2007-07-24 12:30:00,67.08,67.1,66.89,66.93,137900.0,59.2827,59.3003,59.1147,59.1501,137900.0
2007-07-24 12:40:00,66.92,66.94,66.71,66.75,25300.0,59.1413,59.1589,58.9557,58.991,25300.0
2007-07-24 12:50:00,66.73,66.93,66.72,66.92,125800.0,58.9733,59.1501,58.9645,59.1413,125800.0
2007-07-24 13:00:00,66.91,66.93,66.68,66.75,34600.0,59.1324,59.1501,58.9291,58.991,34600.0
2007-07-24 13:10:00,66.75,66.76,66.41,66.45,42000.0,58.991,58.9998,58.6905,58.7259,42000.0
2007-07-24 13:20:00,66.47,66.56,66.45,66.51,35400.0,58.7436,58.8231,58.7259,58.7789,35400.0
2007-07-24 13:30:00,66.5,66.54,66.33,66.39,56800.0,58.7701,58.8054,58.6198,58.6729,56800.0
2007-07-24 13:40:00,66.4,66.41,66.25,66.33,53900.0,58.6817,58.6905,58.5491,58.6198,53900.0
2007-07-24 13:50:00,66.33,66.34,66.08,66.15,44700.0,58.6198,58.6287,58.3989,58.4608,44700.0
2007-07-24 14:00:00,66.15,66.19,66.02,66.12,56100.0,58.4608,58.4961,58.3459,58.4342,56100.0
2007-07-24 14:10:00,66.13,66.24,65.95,66.1,85800.0,58.4431,58.5403,58.284,58.4166,85800.0
2007-07-24 14:20:00,66.1,66.26,66.1,66.17,49500.0,58.4166,58.558,58.4166,58.4784,49500.0
2007-07-24 14:30:00,66.18,66.19,65.86,65.86,64300.0,58.4873,58.4961,58.2045,58.2045,64300.0
2007-07-24 14:40:00,65.86,65.92,65.63,65.75,132100.0,58.2045,58.2575,58.0012,58.1073,132100.0
2007-07-24 14:50:00,65.75,65.81,65.58,65.7,119400.0,58.1073,58.1603,57.957,58.0631,119400.0
2007-07-24 15:00:00,65.68,65.71,65.39,65.52,166000.0,58.0454,58.0719,57.7891,57.904,166000.0
2007-07-24 15:10:00,65.52,65.62,65.46,65.5,275600.0,57.904,57.9924,57.851,57.8863,275600.0
2007-07-24 15:20:00,65.49,65.51,64.57,65.4,151400.0,57.8775,57.8951,57.0644,57.7979,151400.0
2007-07-24 15:30:00,65.38,65.49,65.28,65.47,96300.0,57.7803,57.8775,57.6919,57.8598,96300.0
2007-07-24 15:40:00,65.48,65.59,65.4,65.59,183200.0,57.8686,57.9658,57.7979,57.9658,183200.0
2007-07-24 15:50:00,65.58,65.64,65.43,65.52,194000.0,57.957,58.01,57.8244,57.904,194000.0
2007-07-25 09:30:00,64.8,65.5,64.37,64.5,171000.0,57.2677,57.8863,56.8877,57.0026,171000.0
2007-07-25 09:40:00,64.52,64.7,64.0,64.63,184700.0,57.0202,57.1793,56.5607,57.1174,184700.0
2007-07-25 09:50:00,64.62,65.92,64.62,65.71,179900.0,57.1086,58.2575,57.1086,58.0719,179900.0
2007-07-25 10:00:00,65.71,65.72,65.12,65.12,95400.0,58.0719,58.0807,57.5505,57.5505,95400.0
2007-07-25 10:10:00,65.13,65.33,64.84,65.28,140200.0,57.5593,57.7361,57.303,57.6919,140200.0
2007-07-25 10:20:00,65.27,65.29,64.9,64.98,47500.0,57.683,57.7007,57.3561,57.4268,47500.0
2007-07-25 10:30:00,65.0,65.04,64.5,64.58,44300.0,57.4444,57.4798,57.0026,57.0733,44300.0
2007-07-25 10:40:00,64.6,64.72,64.43,64.44,81300.0,57.0909,57.197,56.9407,56.9495,81300.0
2007-07-25 10:50:00,64.49,64.55,64.28,64.4,62000.0,56.9937,57.0467,56.8081,56.9142,62000.0
2007-07-25 11:00:00,64.4,64.61,64.28,64.28,58500.0,56.9142,57.0998,56.8081,56.8081,58500.0
2007-07-25 11:10:00,64.29,64.3,64.08,64.26,52500.0,56.817,56.8258,56.6314,56.7904,52500.0
2007-07-25 11:20:00,64.29,64.68,64.12,64.57,68800.0,56.817,57.1616,56.6667,57.0644,68800.0
2007-07-25 11:30:00,64.61,64.74,64.59,64.66,51200.0,57.0998,57.2147,57.0821,57.144,51200.0
2007-07-25 11:40:00,64.66,64.75,64.62,64.75,32100.0,57.144,57.2235,57.1086,57.2235,32100.0
2007-07-25 11:50:00,64.74,64.74,64.6,64.68,29700.0,57.2147,57.2147,57.0909,57.1616,29700.0
2007-07-25 12:00:00,64.68,64.75,64.63,64.7,22700.0,57.1616,57.2235,57.1174,57.1793,22700.0
2007-07-25 12:10:00,64.7,64.8,64.63,64.67,31000.0,57.1793,57.2677,57.1174,57.1528,31000.0
2007-07-25 12:20:00,64.67,64.82,64.67,64.7,28300.0,57.1528,57.2854,57.1528,57.1793,28300.0
2007-07-25 12:30:00,64.71,64.73,64.61,64.62,18400.0,57.1881,57.2058,57.0998,57.1086,18400.0
2007-07-25 12:40:00,64.62,64.73,64.62,64.72,19300.0,57.1086,57.2058,57.1086,57.197,19300.0
2007-07-25 12:50:00,64.71,64.75,64.62,64.72,31300.0,57.1881,57.2235,57.1086,57.197,31300.0
2007-07-25 13:00:00,64.73,64.87,64.72,64.77,25500.0,57.2058,57.3295,57.197,57.2412,25500.0
2007-07-25 13:10:00,64.76,64.78,64.57,64.58,26700.0,57.2323,57.25,57.0644,57.0733,26700.0
2007-07-25 13:20:00,64.57,64.6,64.48,64.52,30000.0,57.0644,57.0909,56.9849,57.0202,30000.0
2007-07-25 13:30:00,64.52,64.57,64.44,64.5,23500.0,57.0202,57.0644,56.9495,57.0026,23500.0
2007-07-25 13:40:00,64.51,64.6,64.47,64.58,19300.0,57.0114,57.0909,56.976,57.0733,19300.0
2007-07-25 13:50:00,64.57,64.71,64.47,64.53,21700.0,57.0644,57.1881,56.976,57.0291,21700.0
2007-07-25 14:00:00,64.53,64.71,64.43,64.64,31100.0,57.0291,57.1881,56.9407,57.1263,31100.0
2007-07-25 14:10:00,64.63,64.81,64.54,64.55,29100.0,57.1174,57.2765,57.0379,57.0467,29100.0
2007-07-25 14:20:00,64.57,64.68,64.5,64.6,53000.0,57.0644,57.1616,57.0026,57.0909,53000.0
2007-07-25 14:30:00,64.6,64.64,64.37,64.48,45000.0,57.0909,57.1263,56.8877,56.9849,45000.0
2007-07-25 14:40:00,64.48,64.66,64.36,64.56,28100.0,56.9849,57.144,56.8788,57.0556,28100.0
2007-07-25 14:50:00,64.55,64.59,64.41,64.53,34400.0,57.0467,57.0821,56.923,57.0291,34400.0
2007-07-25 15:00:00,64.54,64.91,64.53,64.88,49700.0,57.0379,57.3649,57.0291,57.3384,49700.0
2007-07-25 15:10:00,64.87,64.94,64.76,64.84,39600.0,57.3295,57.3914,57.2323,57.303,39600.0
2007-07-25 15:20:00,64.84,65.13,64.84,64.89,68100.0,57.303,57.5593,57.303,57.3472,68100.0
2007-07-25 15:30:00,64.9,64.92,64.78,64.9,68700.0,57.3561,57.3737,57.25,57.3561,68700.0
2007-07-25 15:40:00,64.9,65.03,64.86,65.0,50800.0,57.3561,57.4709,57.3207,57.4444,50800.0
2007-07-25 15:50:00,65.01,65.02,64.88,65.0,71900.0,57.4533,57.4621,57.3384,57.4444,71900.0
2007-07-26 09:30:00,63.98,64.13,62.63,63.35,133000.0,56.543,56.6756,55.3499,55.9862,133000.0
2007-07-26 09:40:00,63.4,63.95,63.28,63.82,161600.0,56.0304,56.5165,55.9244,56.4016,161600.0
2007-07-26 09:50:00,63.79,64.25,63.75,63.78,85900.0,56.3751,56.7816,56.3397,56.3662,85900.0
2007-07-26 10:00:00,63.77,63.95,63.5,63.94,82700.0,56.3574,56.5165,56.1188,56.5076,82700.0
2007-07-26 10:10:00,63.93,64.17,63.8,64.04,67600.0,56.4988,56.7109,56.3839,56.596,67600.0
2007-07-26 10:20:00,64.03,64.48,64.0,64.44,65700.0,56.5872,56.9849,56.5607,56.9495,65700.0
2007-07-26 10:30:00,64.44,64.47,64.12,64.21,47300.0,56.9495,56.976,56.6667,56.7463,47300.0
2007-07-26 10:40:00,64.22,64.35,64.12,64.14,45000.0,56.7551,56.87,56.6667,56.6844,45000.0
2007-07-26 10:50:00,64.13,64.65,64.1,64.62,68300.0,56.6756,57.1351,56.649,57.1086,68300.0
2007-07-26 11:00:00,64.59,64.67,64.14,64.21,53200.0,57.0821,57.1528,56.6844,56.7463,53200.0
2007-07-26 11:10:00,64.22,64.31,64.15,64.23,53300.0,56.7551,56.8346,56.6932,56.7639,53300.0
2007-07-26 11:20:00,64.24,64.28,64.11,64.2,27400.0,56.7728,56.8081,56.6579,56.7374,27400.0
2007-07-26 11:30:00,64.21,64.32,64.09,64.25,48500.0,56.7463,56.8435,56.6402,56.7816,48500.0
2007-07-26 11:40:00,64.25,64.38,64.08,64.09,35500.0,56.7816,56.8965,56.6314,56.6402,35500.0
2007-07-26 11:50:00,64.07,64.45,64.07,64.35,32600.0,56.6225,56.9584,56.6225,56.87,32600.0
2007-07-26 12:00:00,64.36,64.42,64.13,64.37,35000.0,56.8788,56.9319,56.6756,56.8877,35000.0
2007-07-26 12:10:00,64.37,64.45,64.26,64.37,37600.0,56.8877,56.9584,56.7904,56.8877,37600.0
2007-07-26 12:20:00,64.4,64.4,64.03,64.06,50600.0,56.9142,56.9142,56.5872,56.6137,50600.0
2007-07-26 12:30:00,64.04,64.11,63.85,63.95,66800.0,56.596,56.6579,56.4281,56.5165,66800.0
2007-07-26 12:40:00,63.96,64.2,63.9,64.11,32200.0,56.5253,56.7374,56.4723,56.6579,32200.0
2007-07-26 12:50:00,64.05,64.46,64.05,64.41,30100.0,56.6049,56.9672,56.6049,56.923,30100.0
2007-07-26 13:00:00,64.37,64.42,64.32,64.34,32900.0,56.8877,56.9319,56.8435,56.8611,32900.0
2007-07-26 13:10:00,64.34,64.56,64.33,64.47,48700.0,56.8611,57.0556,56.8523,56.976,48700.0
2007-07-26 13:20:00,64.48,64.6,64.42,64.58,67300.0,56.9849,57.0909,56.9319,57.0733,67300.0
2007-07-26 13:30:00,64.58,64.68,64.39,64.58,85800.0,57.0733,57.1616,56.9053,57.0733,85800.0
2007-07-26 13:40:00,64.6,64.82,64.51,64.79,64800.0,57.0909,57.2854,57.0114,57.2588,64800.0
2007-07-26 13:50:00,64.76,64.84,64.44,64.67,57600.0,57.2323,57.303,56.9495,57.1528,57600.0
2007-07-26 14:00:00,64.65,64.83,64.49,64.62,50800.0,57.1351,57.2942,56.9937,57.1086,50800.0
2007-07-26 14:10:00,64.62,64.68,64.45,64.5,66800.0,57.1086,57.1616,56.9584,57.0026,66800.0
2007-07-26 14:20:00,64.5,64.55,64.14,64.49,137000.0,57.0026,57.0467,56.6844,56.9937,137000.0
2007-07-26 14:30:00,64.47,64.6,64.34,64.49,75300.0,56.976,57.0909,56.8611,56.9937,75300.0
2007-07-26 14:40:00,64.44,64.57,64.1,64.11,41100.0,56.9495,57.0644,56.649,56.6579,41100.0
2007-07-26 14:50:00,64.14,64.41,64.0,64.19,66700.0,56.6844,56.923,56.5607,56.7286,66700.0
2007-07-26 15:00:00,64.2,64.42,63.99,64.13,91000.0,56.7374,56.9319,56.5518,56.6756,91000.0
2007-07-26 15:10:00,64.14,64.38,64.02,64.37,72800.0,56.6844,56.8965,56.5783,56.8877,72800.0
2007-07-26 15:20:00,64.35,64.51,64.07,64.12,101400.0,56.87,57.0114,56.6225,56.6667,101400.0
2007-07-26 15:30:00,64.11,64.41,64.02,64.37,101300.0,56.6579,56.923,56.5783,56.8877,101300.0
2007-07-26 15:40:00,64.39,64.7,63.99,64.67,90900.0,56.9053,57.1793,56.5518,57.1528,90900.0
2007-07-26 15:50:00,64.66,64.73,64.41,64.47,83000.0,57.144,57.2058,56.923,56.976,83000.0
2007-07-27 09:30:00,64.17,64.47,63.08,63.64,74100.0,56.7109,56.976,55.7476,56.2425,74100.0
2007-07-27 09:40:00,63.64,63.64,63.19,63.52,67400.0,56.2425,56.2425,55.8448,56.1365,67400.0
2007-07-27 09:50:00,63.55,64.2,63.42,64.05,84300.0,56.163,56.7374,56.0481,56.6049,84300.0
2007-07-27 10:00:00,64.04,64.27,63.7,64.15,85100.0,56.596,56.7993,56.2955,56.6932,85100.0
2007-07-27 10:10:00,64.18,64.4,63.99,64.01,81900.0,56.7197,56.9142,56.5518,56.5695,81900.0
2007-07-27 10:20:00,64.0,64.18,63.75,63.89,90500.0,56.5607,56.7197,56.3397,56.4635,90500.0
2007-07-27 10:30:00,63.88,64.13,63.76,63.85,50100.0,56.4546,56.6756,56.3486,56.4281,50100.0
2007-07-27 10:40:00,63.84,64.08,63.71,64.08,28000.0,56.4193,56.6314,56.3044,56.6314,28000.0
2007-07-27 10:50:00,64.08,64.11,63.83,64.05,51000.0,56.6314,56.6579,56.4104,56.6049,51000.0
2007-07-27 11:00:00,64.06,64.24,63.93,64.15,47300.0,56.6137,56.7728,56.4988,56.6932,47300.0
2007-07-27 11:10:00,64.07,64.14,63.92,63.96,18500.0,56.6225,56.6844,56.49,56.5253,18500.0
2007-07-27 11:20:00,63.95,64.61,63.95,64.46,67900.0,56.5165,57.0998,56.5165,56.9672,67900.0
2007-07-27 11:30:00,64.43,64.46,64.11,64.19,32300.0,56.9407,56.9672,56.6579,56.7286,32300.0
2007-07-27 11:40:00,64.19,64.48,64.1,64.31,46100.0,56.7286,56.9849,56.649,56.8346,46100.0
2007-07-27 11:50:00,64.3,64.47,64.11,64.17,40400.0,56.8258,56.976,56.6579,56.7109,40400.0
2007-07-27 12:00:00,64.18,64.43,64.15,64.21,30600.0,56.7197,56.9407,56.6932,56.7463,30600.0
2007-07-27 12:10:00,64.22,64.38,64.04,64.38,26900.0,56.7551,56.8965,56.596,56.8965,26900.0
2007-07-27 12:20:00,64.32,64.37,64.1,64.14,19800.0,56.8435,56.8877,56.649,56.6844,19800.0
2007-07-27 12:30:00,64.15,64.4,64.02,64.04,17700.0,56.6932,56.9142,56.5783,56.596,17700.0
2007-07-27 12:40:00,63.99,64.1,63.89,64.1,25100.0,56.5518,56.649,56.4635,56.649,25100.0
2007-07-27 12:50:00,64.12,64.29,64.07,64.14,23300.0,56.6667,56.817,56.6225,56.6844,23300.0
2007-07-27 13:00:00,64.15,64.28,64.04,64.16,30200.0,56.6932,56.8081,56.596,56.7021,30200.0
2007-07-27 13:10:00,64.18,64.43,64.15,64.38,25000.0,56.7197,56.9407,56.6932,56.8965,25000.0
2007-07-27 13:20:00,64.41,64.45,64.32,64.37,33800.0,56.923,56.9584,56.8435,56.8877,33800.0
2007-07-27 13:30:00,64.38,64.44,64.27,64.3,39300.0,56.8965,56.9495,56.7993,56.8258,39300.0
2007-07-27 13:40:00,64.31,64.56,64.16,64.41,50800.0,56.8346,57.0556,56.7021,56.923,50800.0
2007-07-27 13:50:00,64.41,64.59,64.18,64.22,29300.0,56.923,57.0821,56.7197,56.7551,29300.0
2007-07-27 14:00:00,64.16,64.45,64.11,64.35,50900.0,56.7021,56.9584,56.6579,56.87,50900.0
2007-07-27 14:10:00,64.33,64.47,64.25,64.47,37400.0,56.8523,56.976,56.7816,56.976,37400.0
2007-07-27 14:20:00,64.47,64.66,64.39,64.5,70200.0,56.976,57.144,56.9053,57.0026,70200.0
2007-07-27 14:30:00,64.5,64.78,64.47,64.63,51400.0,57.0026,57.25,56.976,57.1174,51400.0
2007-07-27 14:40:00,64.67,64.84,64.58,64.77,38900.0,57.1528,57.303,57.0733,57.2412,38900.0
2007-07-27 14:50:00,64.78,64.99,64.75,64.9,55100.0,57.25,57.4356,57.2235,57.3561,55100.0
2007-07-27 15:00:00,64.9,65.07,64.76,65.0,69600.0,57.3561,57.5063,57.2323,57.4444,69600.0
2007-07-27 15:10:00,65.0,65.06,64.74,64.95,98100.0,57.4444,57.4975,57.2147,57.4002,98100.0
2007-07-27 15:20:00,64.92,64.97,64.73,64.77,63800.0,57.3737,57.4179,57.2058,57.2412,63800.0
2007-07-27 15:30:00,64.76,64.93,64.72,64.79,93200.0,57.2323,57.3826,57.197,57.2588,93200.0
2007-07-27 15:40:00,64.83,64.89,64.74,64.78,95900.0,57.2942,57.3472,57.2147,57.25,95900.0
2007-07-27 15:50:00,64.75,64.83,64.69,64.8,168100.0,57.2235,57.2942,57.1705,57.2677,168100.0
2007-07-30 09:30:00,66.2,67.8,65.76,65.87,215500.0,58.5049,59.919,58.1161,58.2133,215500.0
2007-07-30 09:40:00,65.8,66.5,65.5,66.17,179700.0,58.1514,58.7701,57.8863,58.4784,179700.0
2007-07-30 09:50:00,66.1,66.15,65.61,65.81,116100.0,58.4166,58.4608,57.9835,58.1603,116100.0
2007-07-30 10:00:00,65.81,66.12,65.52,65.58,86600.0,58.1603,58.4342,57.904,57.957,86600.0
2007-07-30 10:10:00,65.52,65.87,65.19,65.79,91700.0,57.904,58.2133,57.6123,58.1426,91700.0
2007-07-30 10:20:00,65.81,66.0,65.66,65.76,65100.0,58.1603,58.3282,58.0277,58.1161,65100.0
2007-07-30 10:30:00,65.76,65.83,65.14,65.33,94000.0,58.1161,58.178,57.5682,57.7361,94000.0
2007-07-30 10:40:00,65.31,65.33,64.82,64.98,102400.0,57.7184,57.7361,57.2854,57.4268,102400.0
2007-07-30 10:50:00,64.99,65.37,64.84,64.98,100500.0,57.4356,57.7714,57.303,57.4268,100500.0
2007-07-30 11:00:00,64.95,65.0,64.6,64.67,38700.0,57.4002,57.4444,57.0909,57.1528,38700.0
2007-07-30 11:10:00,64.67,64.8,64.53,64.72,40600.0,57.1528,57.2677,57.0291,57.197,40600.0
2007-07-30 11:20:00,64.72,64.72,64.3,64.62,67200.0,57.197,57.197,56.8258,57.1086,67200.0
2007-07-30 11:30:00,64.61,64.61,64.1,64.14,77500.0,57.0998,57.0998,56.649,56.6844,77500.0
2007-07-30 11:40:00,64.15,64.32,64.08,64.28,84800.0,56.6932,56.8435,56.6314,56.8081,84800.0
2007-07-30 11:50:00,64.3,64.37,64.19,64.27,52600.0,56.8258,56.8877,56.7286,56.7993,52600.0
2007-07-30 12:00:00,64.27,64.3,64.14,64.19,46200.0,56.7993,56.8258,56.6844,56.7286,46200.0
2007-07-30 12:10:00,64.19,64.29,64.1,64.19,38500.0,56.7286,56.817,56.649,56.7286,38500.0
2007-07-30 12:20:00,64.15,64.38,64.07,64.38,30500.0,56.6932,56.8965,56.6225,56.8965,30500.0
2007-07-30 12:30:00,64.37,64.44,64.28,64.37,26300.0,56.8877,56.9495,56.8081,56.8877,26300.0
2007-07-30 12:40:00,64.38,64.48,64.35,64.47,29200.0,56.8965,56.9849,56.87,56.976,29200.0
2007-07-30 12:50:00,64.48,64.99,64.48,64.81,59900.0,56.9849,57.4356,56.9849,57.2765,59900.0
2007-07-30 13:00:00,64.82,64.88,64.63,64.66,66800.0,57.2854,57.3384,57.1174,57.144,66800.0
2007-07-30 13:10:00,64.63,64.73,64.5,64.58,24500.0,57.1174,57.2058,57.0026,57.0733,24500.0
2007-07-30 13:20:00,64.59,64.9,64.59,64.76,43100.0,57.0821,57.3561,57.0821,57.2323,43100.0
2007-07-30 13:30:00,64.79,64.8,64.61,64.67,29300.0,57.2588,57.2677,57.0998,57.1528,29300.0
2007-07-30 13:40:00,64.66,65.22,64.64,65.21,37200.0,57.144,57.6389,57.1263,57.63,37200.0
2007-07-30 13:50:00,65.21,65.21,64.96,65.06,36400.0,57.63,57.63,57.4091,57.4975,36400.0
2007-07-30 14:00:00,65.05,65.35,65.01,65.35,50900.0,57.4886,57.7537,57.4533,57.7537,50900.0
2007-07-30 14:10:00,65.36,65.5,65.28,65.36,65400.0,57.7626,57.8863,57.6919,57.7626,65400.0
2007-07-30 14:20:00,65.37,65.42,65.2,65.38,30400.0,57.7714,57.8156,57.6212,57.7803,30400.0
2007-07-30 14:30:00,65.37,65.67,65.14,65.54,62200.0,57.7714,58.0366,57.5682,57.9217,62200.0
2007-07-30 14:40:00,65.55,65.82,65.48,65.5,64000.0,57.9305,58.1691,57.8686,57.8863,64000.0
2007-07-30 14:50:00,65.49,65.51,65.2,65.23,37200.0,57.8775,57.8951,57.6212,57.6477,37200.0
2007-07-30 15:00:00,65.23,65.47,65.09,65.32,53200.0,57.6477,57.8598,57.524,57.7272,53200.0
2007-07-30 15:10:00,65.31,65.52,65.07,65.35,73600.0,57.7184,57.904,57.5063,57.7537,73600.0
2007-07-30 15:20:00,65.36,65.49,65.09,65.14,64700.0,57.7626,57.8775,57.524,57.5682,64700.0
2007-07-30 15:30:00,65.14,65.48,65.0,65.35,67300.0,57.5682,57.8686,57.4444,57.7537,67300.0
2007-07-30 15:40:00,65.33,65.38,65.16,65.25,52000.0,57.7361,57.7803,57.5858,57.6654,52000.0
2007-07-30 15:50:00,65.25,65.26,64.91,64.98,72700.0,57.6654,57.6742,57.3649,57.4268,72700.0
2007-07-31 09:30:00,65.99,66.0,65.33,65.55,91000.0,58.3194,58.3282,57.7361,57.9305,91000.0
2007-07-31 09:40:00,65.55,65.72,65.19,65.2,57900.0,57.9305,58.0807,57.6123,57.6212,57900.0
2007-07-31 09:50:00,65.19,65.29,65.12,65.18,75400.0,57.6123,57.7007,57.5505,57.6035,75400.0
2007-07-31 10:00:00,65.19,65.24,65.02,65.1,68100.0,57.6123,57.6565,57.4621,57.5328,68100.0
2007-07-31 10:10:00,65.13,65.23,65.06,65.07,79100.0,57.5593,57.6477,57.4975,57.5063,79100.0
2007-07-31 10:20:00,65.08,65.18,64.78,65.14,96200.0,57.5151,57.6035,57.25,57.5682,96200.0
2007-07-31 10:30:00,65.16,65.23,65.02,65.03,68700.0,57.5858,57.6477,57.4621,57.4709,68700.0
2007-07-31 10:40:00,65.01,65.32,64.95,65.31,60800.0,57.4533,57.7272,57.4002,57.7184,60800.0
2007-07-31 10:50:00,65.28,65.34,65.02,65.03,50200.0,57.6919,57.7449,57.4621,57.4709,50200.0
2007-07-31 11:00:00,65.07,65.15,65.0,65.13,22600.0,57.5063,57.577,57.4444,57.5593,22600.0
2007-07-31 11:10:00,65.12,65.14,64.97,65.11,20500.0,57.5505,57.5682,57.4179,57.5416,20500.0
2007-07-31 11:20:00,65.15,65.52,65.1,65.44,32900.0,57.577,57.904,57.5328,57.8333,32900.0
2007-07-31 11:30:00,65.43,65.57,65.28,65.47,34400.0,57.8244,57.9482,57.6919,57.8598,34400.0
2007-07-31 11:40:00,65.48,65.72,65.48,65.64,31500.0,57.8686,58.0807,57.8686,58.01,31500.0
2007-07-31 11:50:00,65.64,65.83,65.58,65.77,35700.0,58.01,58.178,57.957,58.1249,35700.0
2007-07-31 12:00:00,65.79,65.86,65.65,65.77,21200.0,58.1426,58.2045,58.0189,58.1249,21200.0
2007-07-31 12:10:00,65.79,65.86,65.68,65.74,20600.0,58.1426,58.2045,58.0454,58.0984,20600.0
2007-07-31 12:20:00,65.75,65.91,65.64,65.73,22600.0,58.1073,58.2487,58.01,58.0896,22600.0
2007-07-31 12:30:00,65.73,65.73,65.48,65.59,14900.0,58.0896,58.0896,57.8686,57.9658,14900.0
2007-07-31 12:40:00,65.61,65.8,65.53,65.75,16800.0,57.9835,58.1514,57.9128,58.1073,16800.0
2007-07-31 12:50:00,65.76,65.8,65.66,65.8,12000.0,58.1161,58.1514,58.0277,58.1514,12000.0
2007-07-31 13:00:00,65.8,65.82,65.68,65.7,21200.0,58.1514,58.1691,58.0454,58.0631,21200.0
2007-07-31 13:10:00,65.72,65.91,65.72,65.8,15000.0,58.0807,58.2487,58.0807,58.1514,15000.0
2007-07-31 13:20:00,65.8,65.84,65.42,65.47,16600.0,58.1514,58.1868,57.8156,57.8598,16600.0
2007-07-31 13:30:00,65.45,65.63,65.38,65.57,35500.0,57.8421,58.0012,57.7803,57.9482,35500.0
2007-07-31 13:40:00,65.55,65.58,65.24,65.43,35900.0,57.9305,57.957,57.6565,57.8244,35900.0
2007-07-31 13:50:00,65.41,65.44,65.23,65.34,20300.0,57.8068,57.8333,57.6477,57.7449,20300.0
2007-07-31 14:00:00,65.37,65.5,65.33,65.33,19600.0,57.7714,57.8863,57.7361,57.7361,19600.0
2007-07-31 14:10:00,65.32,65.34,65.21,65.21,35000.0,57.7272,57.7449,57.63,57.63,35000.0
2007-07-31 14:20:00,65.24,65.29,65.02,65.13,35600.0,57.6565,57.7007,57.4621,57.5593,35600.0
2007-07-31 14:30:00,65.13,65.15,64.67,64.79,36300.0,57.5593,57.577,57.1528,57.2588,36300.0
2007-07-31 14:40:00,64.77,64.85,64.65,64.78,33500.0,57.2412,57.3119,57.1351,57.25,33500.0
2007-07-31 14:50:00,64.77,64.91,64.59,64.76,59100.0,57.2412,57.3649,57.0821,57.2323,59100.0
2007-07-31 15:00:00,64.76,64.99,64.74,64.78,57700.0,57.2323,57.4356,57.2147,57.25,57700.0
2007-07-31 15:10:00,64.77,64.81,64.57,64.63,71900.0,57.2412,57.2765,57.0644,57.1174,71900.0
2007-07-31 15:20:00,64.66,64.71,64.51,64.59,47300.0,57.144,57.1881,57.0114,57.0821,47300.0
2007-07-31 15:30:00,64.57,64.9,64.51,64.79,76800.0,57.0644,57.3561,57.0114,57.2588,76800.0
2007-07-31 15:40:00,64.78,64.78,64.14,64.17,102100.0,57.25,57.25,56.6844,56.7109,102100.0
2007-07-31 15:50:00,64.18,64.33,63.93,64.04,134700.0,56.7197,56.8523,56.4988,56.596,134700.0
2007-08-01 09:30:00,63.75,64.15,63.39,63.98,81900.0,56.3397,56.6932,56.0216,56.543,81900.0
2007-08-01 09:40:00,63.95,64.03,63.35,63.5,55200.0,56.5165,56.5872,55.9862,56.1188,55200.0
2007-08-01 09:50:00,63.5,63.55,63.08,63.45,73100.0,56.1188,56.163,55.7476,56.0746,73100.0
2007-08-01 10:00:00,63.4,63.72,62.96,63.46,104500.0,56.0304,56.3132,55.6416,56.0834,104500.0
2007-08-01 10:10:00,63.45,63.7,63.13,63.39,75900.0,56.0746,56.2955,55.7918,56.0216,75900.0
2007-08-01 10:20:00,63.39,63.49,63.04,63.35,72500.0,56.0216,56.11,55.7123,55.9862,72500.0
2007-08-01 10:30:00,63.35,63.65,63.12,63.16,47600.0,55.9862,56.2514,55.783,55.8183,47600.0
2007-08-01 10:40:00,63.16,63.45,63.16,63.37,58000.0,55.8183,56.0746,55.8183,56.0039,58000.0
2007-08-01 10:50:00,63.37,63.46,63.01,63.17,46800.0,56.0039,56.0834,55.6857,55.8271,46800.0
2007-08-01 11:00:00,63.18,63.52,63.07,63.16,53700.0,55.836,56.1365,55.7388,55.8183,53700.0
2007-08-01 11:10:00,63.24,63.43,63.13,63.27,49200.0,55.889,56.0569,55.7918,55.9155,49200.0
2007-08-01 11:20:00,63.24,63.4,63.07,63.18,34000.0,55.889,56.0304,55.7388,55.836,34000.0
2007-08-01 11:30:00,63.18,63.32,63.02,63.25,28800.0,55.836,55.9597,55.6946,55.8979,28800.0
2007-08-01 11:40:00,63.23,63.34,63.15,63.25,26900.0,55.8802,55.9774,55.8095,55.8979,26900.0
2007-08-01 11:50:00,63.26,63.7,63.24,63.52,52200.0,55.9067,56.2955,55.889,56.1365,52200.0
2007-08-01 12:00:00,63.52,63.63,63.4,63.57,62500.0,56.1365,56.2337,56.0304,56.1807,62500.0
2007-08-01 12:10:00,63.57,63.73,63.48,63.67,41500.0,56.1807,56.3221,56.1011,56.269,41500.0
2007-08-01 12:20:00,63.68,63.89,63.53,63.89,33600.0,56.2779,56.4635,56.1453,56.4635,33600.0
2007-08-01 12:30:00,63.88,64.06,63.82,63.95,95100.0,56.4546,56.6137,56.4016,56.5165,95100.0
2007-08-01 12:40:00,63.96,64.12,63.88,64.03,30300.0,56.5253,56.6667,56.4546,56.5872,30300.0
2007-08-01 12:50:00,64.03,64.14,63.99,64.1,30600.0,56.5872,56.6844,56.5518,56.649,30600.0
2007-08-01 13:00:00,64.1,64.1,63.8,63.81,48100.0,56.649,56.649,56.3839,56.3928,48100.0
2007-08-01 13:10:00,63.83,63.93,63.7,63.75,42300.0,56.4104,56.4988,56.2955,56.3397,42300.0
2007-08-01 13:20:00,63.73,63.78,63.41,63.64,59800.0,56.3221,56.3662,56.0393,56.2425,59800.0
2007-08-01 13:30:00,63.66,63.66,63.42,63.45,43300.0,56.2602,56.2602,56.0481,56.0746,43300.0
2007-08-01 13:40:00,63.45,63.75,63.37,63.37,62200.0,56.0746,56.3397,56.0039,56.0039,62200.0
2007-08-01 13:50:00,63.4,63.55,63.26,63.47,58500.0,56.0304,56.163,55.9067,56.0923,58500.0
2007-08-01 14:00:00,63.46,63.64,63.39,63.54,49900.0,56.0834,56.2425,56.0216,56.1541,49900.0
2007-08-01 14:10:00,63.53,63.61,63.29,63.35,43200.0,56.1453,56.216,55.9332,55.9862,43200.0
2007-08-01 14:20:00,63.35,63.44,63.15,63.24,47100.0,55.9862,56.0658,55.8095,55.889,47100.0
2007-08-01 14:30:00,63.25,63.44,63.12,63.18,48300.0,55.8979,56.0658,55.783,55.836,48300.0
2007-08-01 14:40:00,63.14,63.26,62.9,63.05,43900.0,55.8006,55.9067,55.5885,55.7211,43900.0
2007-08-01 14:50:00,63.0,63.19,62.9,63.17,76100.0,55.6769,55.8448,55.5885,55.8271,76100.0
2007-08-01 15:00:00,63.17,63.33,62.91,62.96,66100.0,55.8271,55.9686,55.5974,55.6416,66100.0
2007-08-01 15:10:00,62.97,63.09,62.9,63.0,48600.0,55.6504,55.7564,55.5885,55.6769,48600.0
2007-08-01 15:20:00,63.02,63.34,62.95,63.19,76500.0,55.6946,55.9774,55.6327,55.8448,76500.0
2007-08-01 15:30:00,63.17,63.24,62.91,63.24,113500.0,55.8271,55.889,55.5974,55.889,113500.0
2007-08-01 15:40:00,63.25,63.36,63.06,63.32,125500.0,55.8979,55.9951,55.7299,55.9597,125500.0
2007-08-01 15:50:00,63.3,63.6,63.22,63.52,150800.0,55.942,56.2072,55.8713,56.1365,150800.0
2007-08-02 09:30:00,63.64,64.07,63.4,63.88,124300.0,56.2425,56.6225,56.0304,56.4546,124300.0
2007-08-02 09:40:00,63.88,64.6,63.88,64.21,110200.0,56.4546,57.0909,56.4546,56.7463,110200.0
2007-08-02 09:50:00,64.29,64.63,64.16,64.44,64100.0,56.817,57.1174,56.7021,56.9495,64100.0
2007-08-02 10:00:00,64.38,64.7,64.22,64.48,116800.0,56.8965,57.1793,56.7551,56.9849,116800.0
2007-08-02 10:10:00,64.51,65.03,64.38,64.63,102000.0,57.0114,57.4709,56.8965,57.1174,102000.0
2007-08-02 10:20:00,64.66,64.9,64.6,64.86,36500.0,57.144,57.3561,57.0909,57.3207,36500.0
2007-08-02 10:30:00,64.87,65.47,64.86,65.34,73300.0,57.3295,57.8598,57.3207,57.7449,73300.0
2007-08-02 10:40:00,65.37,65.98,65.34,65.56,147900.0,57.7714,58.3105,57.7449,57.9393,147900.0
2007-08-02 10:50:00,65.54,65.72,65.4,65.57,133900.0,57.9217,58.0807,57.7979,57.9482,133900.0
2007-08-02 11:00:00,65.63,65.63,65.28,65.33,164600.0,58.0012,58.0012,57.6919,57.7361,164600.0
2007-08-02 11:10:00,65.29,65.63,65.29,65.49,99600.0,57.7007,58.0012,57.7007,57.8775,99600.0
2007-08-02 11:20:00,65.49,65.66,65.43,65.64,101100.0,57.8775,58.0277,57.8244,58.01,101100.0
2007-08-02 11:30:00,65.63,66.17,65.59,66.05,121500.0,58.0012,58.4784,57.9658,58.3724,121500.0
2007-08-02 11:40:00,66.07,66.92,66.06,66.91,139100.0,58.3901,59.1413,58.3812,59.1324,139100.0
2007-08-02 11:50:00,66.92,67.31,66.84,67.19,250100.0,59.1413,59.4859,59.0706,59.3799,250100.0
2007-08-02 12:00:00,67.15,67.41,66.62,66.89,115400.0,59.3445,59.5743,58.8761,59.1147,115400.0
2007-08-02 12:10:00,66.91,66.92,66.72,66.8,74200.0,59.1324,59.1413,58.9645,59.0352,74200.0
2007-08-02 12:20:00,66.81,66.94,66.8,66.85,47900.0,59.044,59.1589,59.0352,59.0794,47900.0
2007-08-02 12:30:00,66.88,66.9,66.55,66.73,66000.0,59.1059,59.1236,58.8143,58.9733,66000.0
2007-08-02 12:40:00,66.75,66.76,66.61,66.65,108300.0,58.991,58.9998,58.8673,58.9026,108300.0
2007-08-02 12:50:00,66.65,66.67,66.61,66.61,39100.0,58.9026,58.9203,58.8673,58.8673,39100.0
2007-08-02 13:00:00,66.63,66.74,66.54,66.6,86800.0,58.885,58.9822,58.8054,58.8584,86800.0
2007-08-02 13:10:00,66.6,66.61,66.31,66.31,99200.0,58.8584,58.8673,58.6022,58.6022,99200.0
2007-08-02 13:20:00,66.31,66.4,66.22,66.22,97900.0,58.6022,58.6817,58.5226,58.5226,97900.0
2007-08-02 13:30:00,66.21,66.73,66.19,66.6,97400.0,58.5138,58.9733,58.4961,58.8584,97400.0
2007-08-02 13:40:00,66.6,66.75,66.6,66.65,65700.0,58.8584,58.991,58.8584,58.9026,65700.0
2007-08-02 13:50:00,66.65,66.91,66.65,66.89,106800.0,58.9026,59.1324,58.9026,59.1147,106800.0
2007-08-02 14:00:00,66.88,67.18,66.84,67.08,103400.0,59.1059,59.371,59.0706,59.2827,103400.0
2007-08-02 14:10:00,67.04,67.19,66.94,67.15,166800.0,59.2473,59.3799,59.1589,59.3445,166800.0
2007-08-02 14:20:00,67.15,67.23,67.04,67.14,75700.0,59.3445,59.4152,59.2473,59.3357,75700.0
2007-08-02 14:30:00,67.17,67.33,67.13,67.23,92700.0,59.3622,59.5036,59.3268,59.4152,92700.0
2007-08-02 14:40:00,67.2,67.36,67.14,67.22,68500.0,59.3887,59.5301,59.3357,59.4064,68500.0
2007-08-02 14:50:00,67.26,67.3,67.06,67.07,68300.0,59.4417,59.4771,59.265,59.2738,68300.0
2007-08-02 15:00:00,67.09,67.32,66.92,67.2,136000.0,59.2915,59.4948,59.1413,59.3887,136000.0
2007-08-02 15:10:00,67.21,67.37,67.1,67.37,76900.0,59.3975,59.5389,59.3003,59.5389,76900.0
2007-08-02 15:20:00,67.37,67.79,67.36,67.72,156200.0,59.5389,59.9101,59.5301,59.8483,156200.0
2007-08-02 15:30:00,67.72,67.89,67.54,67.78,264400.0,59.8483,59.9985,59.6892,59.9013,264400.0
2007-08-02 15:40:00,67.78,67.97,67.54,67.95,233200.0,59.9013,60.0692,59.6892,60.0515,233200.0
2007-08-02 15:50:00,67.95,68.0,67.85,67.89,239600.0,60.0515,60.0957,59.9631,59.9985,239600.0
2007-08-03 09:30:00,67.52,67.59,66.0,67.12,185000.0,59.6715,59.7334,58.3282,59.318,185000.0
2007-08-03 09:40:00,67.12,67.53,66.79,66.92,100100.0,59.318,59.6803,59.0264,59.1413,100100.0
2007-08-03 09:50:00,66.96,67.74,66.79,67.57,77700.0,59.1766,59.8659,59.0264,59.7157,77700.0
2007-08-03 10:00:00,67.6,67.85,67.4,67.68,115000.0,59.7422,59.9631,59.5655,59.8129,115000.0
2007-08-03 10:10:00,67.64,67.66,67.43,67.47,84400.0,59.7776,59.7952,59.592,59.6273,84400.0
2007-08-03 10:20:00,67.5,67.98,67.45,67.82,72100.0,59.6538,60.078,59.6096,59.9366,72100.0
2007-08-03 10:30:00,67.8,67.84,67.36,67.47,67500.0,59.919,59.9543,59.5301,59.6273,67500.0
2007-08-03 10:40:00,67.47,67.59,67.41,67.54,29000.0,59.6273,59.7334,59.5743,59.6892,29000.0
2007-08-03 10:50:00,67.54,67.54,67.2,67.25,73800.0,59.6892,59.6892,59.3887,59.4329,73800.0
2007-08-03 11:00:00,67.22,67.31,67.02,67.18,60400.0,59.4064,59.4859,59.2296,59.371,60400.0
2007-08-03 11:10:00,67.2,67.4,67.05,67.19,51100.0,59.3887,59.5655,59.2561,59.3799,51100.0
2007-08-03 11:20:00,67.19,67.33,66.95,67.19,49500.0,59.3799,59.5036,59.1678,59.3799,49500.0
2007-08-03 11:30:00,67.19,67.21,66.97,67.11,40200.0,59.3799,59.3975,59.1854,59.3092,40200.0
2007-08-03 11:40:00,67.11,67.12,66.87,67.0,41600.0,59.3092,59.318,59.0971,59.212,41600.0
2007-08-03 11:50:00,66.98,67.04,66.84,66.88,41600.0,59.1943,59.2473,59.0706,59.1059,41600.0
2007-08-03 12:00:00,66.88,66.99,66.78,66.99,35200.0,59.1059,59.2031,59.0175,59.2031,35200.0
2007-08-03 12:10:00,67.0,67.14,66.88,67.04,33500.0,59.212,59.3357,59.1059,59.2473,33500.0
2007-08-03 12:20:00,67.05,67.07,66.96,67.0,40700.0,59.2561,59.2738,59.1766,59.212,40700.0
2007-08-03 12:30:00,67.02,67.17,66.99,67.17,32400.0,59.2296,59.3622,59.2031,59.3622,32400.0
2007-08-03 12:40:00,67.13,67.17,66.94,66.97,28300.0,59.3268,59.3622,59.1589,59.1854,28300.0
2007-08-03 12:50:00,67.0,67.08,66.95,67.08,39100.0,59.212,59.2827,59.1678,59.2827,39100.0
2007-08-03 13:00:00,67.08,67.1,66.94,67.08,36800.0,59.2827,59.3003,59.1589,59.2827,36800.0
2007-08-03 13:10:00,67.08,67.1,66.75,66.75,49700.0,59.2827,59.3003,58.991,58.991,49700.0
2007-08-03 13:20:00,66.75,66.85,66.68,66.7,32100.0,58.991,59.0794,58.9291,58.9468,32100.0
2007-08-03 13:30:00,66.69,66.71,66.54,66.56,25600.0,58.938,58.9557,58.8054,58.8231,25600.0
2007-08-03 13:40:00,66.54,66.79,66.53,66.56,32400.0,58.8054,59.0264,58.7966,58.8231,32400.0
2007-08-03 13:50:00,66.57,66.82,66.55,66.78,38000.0,58.8319,59.0529,58.8143,59.0175,38000.0
2007-08-03 14:00:00,66.78,66.89,66.63,66.7,39400.0,59.0175,59.1147,58.885,58.9468,39400.0
2007-08-03 14:10:00,66.64,66.71,66.39,66.52,76200.0,58.8938,58.9557,58.6729,58.7877,76200.0
2007-08-03 14:20:00,66.51,66.53,66.08,66.08,58300.0,58.7789,58.7966,58.3989,58.3989,58300.0
2007-08-03 14:30:00,66.06,66.18,65.96,66.18,70000.0,58.3812,58.4873,58.2928,58.4873,70000.0
2007-08-03 14:40:00,66.19,66.26,65.96,66.03,66900.0,58.4961,58.558,58.2928,58.3547,66900.0
2007-08-03 14:50:00,66.0,66.23,66.0,66.18,57900.0,58.3282,58.5315,58.3282,58.4873,57900.0
2007-08-03 15:00:00,66.2,66.22,65.82,65.94,74200.0,58.5049,58.5226,58.1691,58.2752,74200.0
2007-08-03 15:10:00,65.91,66.15,65.75,65.92,76000.0,58.2487,58.4608,58.1073,58.2575,76000.0
2007-08-03 15:20:00,65.92,65.94,65.62,65.62,66800.0,58.2575,58.2752,57.9924,57.9924,66800.0
2007-08-03 15:30:00,65.64,65.87,65.48,65.51,74000.0,58.01,58.2133,57.8686,57.8951,74000.0
2007-08-03 15:40:00,65.49,65.8,65.34,65.41,88100.0,57.8775,58.1514,57.7449,57.8068,88100.0
2007-08-03 15:50:00,65.41,65.67,65.12,65.12,161200.0,57.8068,58.0366,57.5505,57.5505,161200.0
2007-08-06 09:30:00,65.1,66.12,65.1,65.22,48600.0,57.5328,58.4342,57.5328,57.6389,48600.0
2007-08-06 09:40:00,65.21,65.78,65.0,65.71,60000.0,57.63,58.1338,57.4444,58.0719,60000.0
2007-08-06 09:50:00,65.74,65.81,65.23,65.59,54700.0,58.0984,58.1603,57.6477,57.9658,54700.0
2007-08-06 10:00:00,65.59,65.94,65.59,65.73,40700.0,57.9658,58.2752,57.9658,58.0896,40700.0
2007-08-06 10:10:00,65.65,65.67,65.4,65.44,33900.0,58.0189,58.0366,57.7979,57.8333,33900.0
2007-08-06 10:20:00,65.42,65.64,65.31,65.39,45300.0,57.8156,58.01,57.7184,57.7891,45300.0
2007-08-06 10:30:00,65.38,65.47,65.19,65.33,65500.0,57.7803,57.8598,57.6123,57.7361,65500.0
2007-08-06 10:40:00,65.33,65.38,65.1,65.19,65300.0,57.7361,57.7803,57.5328,57.6123,65300.0
2007-08-06 10:50:00,65.19,65.24,65.0,65.08,49900.0,57.6123,57.6565,57.4444,57.5151,49900.0
2007-08-06 11:00:00,65.08,65.18,65.01,65.1,34900.0,57.5151,57.6035,57.4533,57.5328,34900.0
2007-08-06 11:10:00,65.11,65.33,65.0,65.25,41900.0,57.5416,57.7361,57.4444,57.6654,41900.0
2007-08-06 11:20:00,65.25,65.25,65.06,65.14,40600.0,57.6654,57.6654,57.4975,57.5682,40600.0
2007-08-06 11:30:00,65.14,65.21,65.02,65.21,55900.0,57.5682,57.63,57.4621,57.63,55900.0
2007-08-06 11:40:00,65.2,65.58,65.17,65.53,49400.0,57.6212,57.957,57.5947,57.9128,49400.0
2007-08-06 11:50:00,65.55,65.78,65.51,65.75,66600.0,57.9305,58.1338,57.8951,58.1073,66600.0
2007-08-06 12:00:00,65.75,65.83,65.55,65.61,53000.0,58.1073,58.178,57.9305,57.9835,53000.0
2007-08-06 12:10:00,65.63,65.73,65.45,65.55,49400.0,58.0012,58.0896,57.8421,57.9305,49400.0
2007-08-06 12:20:00,65.55,65.7,65.49,65.7,42300.0,57.9305,58.0631,57.8775,58.0631,42300.0
2007-08-06 12:30:00,65.69,65.75,65.53,65.62,46000.0,58.0542,58.1073,57.9128,57.9924,46000.0
2007-08-06 12:40:00,65.65,66.07,65.63,65.81,61700.0,58.0189,58.3901,58.0012,58.1603,61700.0
2007-08-06 12:50:00,65.81,65.98,65.81,65.97,51700.0,58.1603,58.3105,58.1603,58.3017,51700.0
2007-08-06 13:00:00,65.95,65.96,65.62,65.66,41100.0,58.284,58.2928,57.9924,58.0277,41100.0
2007-08-06 13:10:00,65.68,66.0,65.44,65.54,89400.0,58.0454,58.3282,57.8333,57.9217,89400.0
2007-08-06 13:20:00,65.53,65.54,65.29,65.37,36700.0,57.9128,57.9217,57.7007,57.7714,36700.0
2007-08-06 13:30:00,65.34,65.46,65.3,65.32,22800.0,57.7449,57.851,57.7096,57.7272,22800.0
2007-08-06 13:40:00,65.33,65.35,65.1,65.16,20600.0,57.7361,57.7537,57.5328,57.5858,20600.0
2007-08-06 13:50:00,65.13,65.18,64.95,65.02,27100.0,57.5593,57.6035,57.4002,57.4621,27100.0
2007-08-06 14:00:00,65.01,65.16,64.94,65.16,47400.0,57.4533,57.5858,57.3914,57.5858,47400.0
2007-08-06 14:10:00,65.15,65.33,65.0,65.21,64300.0,57.577,57.7361,57.4444,57.63,64300.0
2007-08-06 14:20:00,65.22,65.23,64.93,64.94,45900.0,57.6389,57.6477,57.3826,57.3914,45900.0
2007-08-06 14:30:00,64.98,65.13,64.94,65.11,49600.0,57.4268,57.5593,57.3914,57.5416,49600.0
2007-08-06 14:40:00,65.13,65.27,65.08,65.23,43500.0,57.5593,57.683,57.5151,57.6477,43500.0
2007-08-06 14:50:00,65.21,65.26,64.97,65.06,56500.0,57.63,57.6742,57.4179,57.4975,56500.0
2007-08-06 15:00:00,65.05,65.14,64.97,65.14,49300.0,57.4886,57.5682,57.4179,57.5682,49300.0
2007-08-06 15:10:00,65.15,65.16,65.0,65.04,54000.0,57.577,57.5858,57.4444,57.4798,54000.0
2007-08-06 15:20:00,65.03,65.05,64.84,64.93,54300.0,57.4709,57.4886,57.303,57.3826,54300.0
2007-08-06 15:30:00,64.92,65.01,64.8,64.9,78400.0,57.3737,57.4533,57.2677,57.3561,78400.0
2007-08-06 15:40:00,64.92,65.2,64.92,65.13,114000.0,57.3737,57.6212,57.3737,57.5593,114000.0
2007-08-06 15:50:00,65.14,65.21,65.08,65.2,84900.0,57.5682,57.63,57.5151,57.6212,84900.0
2007-08-07 09:30:00,64.64,64.72,64.0,64.47,36100.0,57.1263,57.197,56.5607,56.976,36100.0
2007-08-07 09:40:00,64.51,64.93,64.16,64.87,51000.0,57.0114,57.3826,56.7021,57.3295,51000.0
2007-08-07 09:50:00,64.82,64.93,64.52,64.79,44800.0,57.2854,57.3826,57.0202,57.2588,44800.0
2007-08-07 10:00:00,64.74,64.91,64.64,64.82,67300.0,57.2147,57.3649,57.1263,57.2854,67300.0
2007-08-07 10:10:00,64.81,64.85,64.42,64.5,36700.0,57.2765,57.3119,56.9319,57.0026,36700.0
2007-08-07 10:20:00,64.49,64.55,64.33,64.44,37100.0,56.9937,57.0467,56.8523,56.9495,37100.0
2007-08-07 10:30:00,64.45,64.45,64.15,64.18,31400.0,56.9584,56.9584,56.6932,56.7197,31400.0
2007-08-07 10:40:00,64.18,64.27,64.1,64.17,38500.0,56.7197,56.7993,56.649,56.7109,38500.0
2007-08-07 10:50:00,64.17,64.25,64.13,64.15,22600.0,56.7109,56.7816,56.6756,56.6932,22600.0
2007-08-07 11:00:00,64.15,65.26,64.1,64.22,41600.0,56.6932,57.6742,56.649,56.7551,41600.0
2007-08-07 11:10:00,64.24,64.62,64.17,64.54,48200.0,56.7728,57.1086,56.7109,57.0379,48200.0
2007-08-07 11:20:00,64.54,64.55,64.34,64.38,77500.0,57.0379,57.0467,56.8611,56.8965,77500.0
2007-08-07 11:30:00,64.36,64.42,64.23,64.3,40200.0,56.8788,56.9319,56.7639,56.8258,40200.0
2007-08-07 11:40:00,64.31,64.35,64.03,64.08,47500.0,56.8346,56.87,56.5872,56.6314,47500.0
2007-08-07 11:50:00,64.08,64.16,64.02,64.08,37100.0,56.6314,56.7021,56.5783,56.6314,37100.0
2007-08-07 12:00:00,64.1,64.17,64.01,64.01,42700.0,56.649,56.7109,56.5695,56.5695,42700.0
2007-08-07 12:10:00,64.02,64.3,64.01,64.3,35100.0,56.5783,56.8258,56.5695,56.8258,35100.0
2007-08-07 12:20:00,64.3,64.46,64.29,64.35,28600.0,56.8258,56.9672,56.817,56.87,28600.0
2007-08-07 12:30:00,64.36,64.57,64.34,64.34,29100.0,56.8788,57.0644,56.8611,56.8611,29100.0
2007-08-07 12:40:00,64.35,64.35,64.02,64.31,30300.0,56.87,56.87,56.5783,56.8346,30300.0
2007-08-07 12:50:00,64.32,64.38,64.18,64.18,27500.0,56.8435,56.8965,56.7197,56.7197,27500.0
2007-08-07 13:00:00,64.2,64.42,64.19,64.39,28900.0,56.7374,56.9319,56.7286,56.9053,28900.0
2007-08-07 13:10:00,64.39,64.39,64.09,64.18,27500.0,56.9053,56.9053,56.6402,56.7197,27500.0
2007-08-07 13:20:00,64.2,64.39,64.18,64.25,20800.0,56.7374,56.9053,56.7197,56.7816,20800.0
2007-08-07 13:30:00,64.25,64.25,64.03,64.07,24000.0,56.7816,56.7816,56.5872,56.6225,24000.0
2007-08-07 13:40:00,64.06,64.25,64.05,64.22,29200.0,56.6137,56.7816,56.6049,56.7551,29200.0
2007-08-07 13:50:00,64.21,64.23,64.07,64.22,193900.0,56.7463,56.7639,56.6225,56.7551,193900.0
2007-08-07 14:00:00,64.23,64.4,64.15,64.32,37600.0,56.7639,56.9142,56.6932,56.8435,37600.0
2007-08-07 14:10:00,64.31,64.39,63.77,63.88,59700.0,56.8346,56.9053,56.3574,56.4546,59700.0
2007-08-07 14:20:00,63.91,64.14,63.74,63.75,72900.0,56.4811,56.6844,56.3309,56.3397,72900.0
2007-08-07 14:30:00,63.68,64.08,63.66,64.08,108700.0,56.2779,56.6314,56.2602,56.6314,108700.0
2007-08-07 14:40:00,64.11,64.65,64.07,64.6,104000.0,56.6579,57.1351,56.6225,57.0909,104000.0
2007-08-07 14:50:00,64.53,64.8,64.47,64.78,50200.0,57.0291,57.2677,56.976,57.25,50200.0
2007-08-07 15:00:00,64.82,65.41,64.79,65.18,108000.0,57.2854,57.8068,57.2588,57.6035,108000.0
2007-08-07 15:10:00,65.19,65.19,64.76,64.84,67400.0,57.6123,57.6123,57.2323,57.303,67400.0
2007-08-07 15:20:00,64.84,64.93,64.65,64.83,65800.0,57.303,57.3826,57.1351,57.2942,65800.0
2007-08-07 15:30:00,64.84,65.18,64.75,65.17,117000.0,57.303,57.6035,57.2235,57.5947,117000.0
2007-08-07 15:40:00,65.18,65.56,65.18,65.36,232100.0,57.6035,57.9393,57.6035,57.7626,232100.0
2007-08-07 15:50:00,65.36,65.47,64.89,65.26,285200.0,57.7626,57.8598,57.3472,57.6742,285200.0
2007-08-08 09:30:00,65.16,66.28,64.26,64.35,54000.0,57.5858,58.5756,56.7904,56.87,54000.0
2007-08-08 09:40:00,64.34,64.48,64.0,64.08,94500.0,56.8611,56.9849,56.5607,56.6314,94500.0
2007-08-08 09:50:00,64.08,64.08,63.12,63.48,88000.0,56.6314,56.6314,55.783,56.1011,88000.0
2007-08-08 10:00:00,63.46,63.86,63.46,63.53,75600.0,56.0834,56.4369,56.0834,56.1453,75600.0
2007-08-08 10:10:00,63.55,63.6,63.06,63.09,108700.0,56.163,56.2072,55.7299,55.7564,108700.0
2007-08-08 10:20:00,63.08,63.29,63.04,63.25,107800.0,55.7476,55.9332,55.7123,55.8979,107800.0
2007-08-08 10:30:00,63.21,63.25,62.74,62.89,79200.0,55.8625,55.8979,55.4471,55.5797,79200.0
2007-08-08 10:40:00,62.9,62.91,62.42,62.45,86500.0,55.5885,55.5974,55.1643,55.1908,86500.0
2007-08-08 10:50:00,62.46,62.62,62.25,62.28,74500.0,55.1997,55.3411,55.0141,55.0406,74500.0
2007-08-08 11:00:00,62.26,62.29,62.06,62.29,110000.0,55.0229,55.0494,54.8462,55.0494,110000.0
2007-08-08 11:10:00,62.26,62.6,62.25,62.53,105100.0,55.0229,55.3234,55.0141,55.2615,105100.0
2007-08-08 11:20:00,62.53,62.95,62.46,62.95,96000.0,55.2615,55.6327,55.1997,55.6327,96000.0
2007-08-08 11:30:00,62.96,63.63,62.94,63.42,146500.0,55.6416,56.2337,55.6239,56.0481,146500.0
2007-08-08 11:40:00,63.38,63.45,63.21,63.25,55000.0,56.0127,56.0746,55.8625,55.8979,55000.0
2007-08-08 11:50:00,63.25,63.5,63.24,63.41,115000.0,55.8979,56.1188,55.889,56.0393,115000.0
2007-08-08 12:00:00,63.41,63.59,63.41,63.53,99600.0,56.0393,56.1983,56.0393,56.1453,99600.0
2007-08-08 12:10:00,63.54,63.86,63.5,63.65,83300.0,56.1541,56.4369,56.1188,56.2514,83300.0
2007-08-08 12:20:00,63.66,63.7,63.55,63.56,64500.0,56.2602,56.2955,56.163,56.1718,64500.0
2007-08-08 12:30:00,63.56,63.87,63.56,63.85,75400.0,56.1718,56.4458,56.1718,56.4281,75400.0
2007-08-08 12:40:00,63.82,64.12,63.78,64.11,58000.0,56.4016,56.6667,56.3662,56.6579,58000.0
2007-08-08 12:50:00,64.1,64.2,63.97,64.04,40400.0,56.649,56.7374,56.5342,56.596,40400.0
2007-08-08 13:00:00,64.03,64.19,63.96,63.96,37300.0,56.5872,56.7286,56.5253,56.5253,37300.0
2007-08-08 13:10:00,63.97,64.09,63.66,63.66,47100.0,56.5342,56.6402,56.2602,56.2602,47100.0
2007-08-08 13:20:00,63.66,63.79,63.55,63.67,41300.0,56.2602,56.3751,56.163,56.269,41300.0
2007-08-08 13:30:00,63.67,63.67,63.28,63.3,81900.0,56.269,56.269,55.9244,55.942,81900.0
2007-08-08 13:40:00,63.31,63.36,62.83,62.83,81900.0,55.9509,55.9951,55.5267,55.5267,81900.0
2007-08-08 13:50:00,62.83,62.86,62.41,62.49,79800.0,55.5267,55.5532,55.1555,55.2262,79800.0
2007-08-08 14:00:00,62.5,62.64,62.4,62.53,70300.0,55.235,55.3588,55.1467,55.2615,70300.0
2007-08-08 14:10:00,62.52,62.8,62.46,62.73,77200.0,55.2527,55.5002,55.1997,55.4383,77200.0
2007-08-08 14:20:00,62.76,62.85,62.63,62.83,72100.0,55.4648,55.5443,55.3499,55.5267,72100.0
2007-08-08 14:30:00,62.82,62.95,62.77,62.85,121100.0,55.5178,55.6327,55.4736,55.5443,121100.0
2007-08-08 14:40:00,62.88,62.97,62.76,62.89,89300.0,55.5709,55.6504,55.4648,55.5797,89300.0
2007-08-08 14:50:00,62.89,63.01,62.82,62.98,121200.0,55.5797,55.6857,55.5178,55.6592,121200.0
2007-08-08 15:00:00,63.0,63.08,62.75,62.8,100200.0,55.6769,55.7476,55.456,55.5002,100200.0
2007-08-08 15:10:00,62.81,62.9,62.51,62.57,82300.0,55.509,55.5885,55.2439,55.2969,82300.0
2007-08-08 15:20:00,62.57,62.69,62.49,62.6,124000.0,55.2969,55.4029,55.2262,55.3234,124000.0
2007-08-08 15:30:00,62.6,62.82,62.41,62.53,125200.0,55.3234,55.5178,55.1555,55.2615,125200.0
2007-08-08 15:40:00,62.57,62.58,62.14,62.32,187700.0,55.2969,55.3057,54.9169,55.076,187700.0
2007-08-08 15:50:00,62.29,62.81,62.28,62.81,170300.0,55.0494,55.509,55.0406,55.509,170300.0
2007-08-09 09:30:00,62.0,62.71,61.32,61.69,125300.0,54.7931,55.4206,54.1922,54.5192,125300.0
2007-08-09 09:40:00,61.66,62.56,60.93,61.16,139900.0,54.4927,55.2881,53.8475,54.0508,139900.0
2007-08-09 09:50:00,61.12,61.17,60.49,61.04,119800.0,54.0154,54.0596,53.4587,53.9447,119800.0
2007-08-09 10:00:00,61.04,61.22,60.88,61.18,104200.0,53.9447,54.1038,53.8033,54.0685,104200.0
2007-08-09 10:10:00,61.21,61.38,61.11,61.28,108400.0,54.095,54.2452,54.0066,54.1568,108400.0
2007-08-09 10:20:00,61.28,61.3,60.98,61.08,126100.0,54.1568,54.1745,53.8917,53.9801,126100.0
2007-08-09 10:30:00,61.09,61.37,61.0,61.15,169100.0,53.9889,54.2364,53.9094,54.042,169100.0
2007-08-09 10:40:00,61.16,61.16,60.52,60.61,183900.0,54.0508,54.0508,53.4852,53.5647,183900.0
2007-08-09 10:50:00,60.61,60.62,60.09,60.31,98300.0,53.5647,53.5736,53.1052,53.2996,98300.0
2007-08-09 11:00:00,60.41,60.75,60.39,60.6,61000.0,53.388,53.6884,53.3703,53.5559,61000.0
2007-08-09 11:10:00,60.6,60.61,60.3,60.37,101900.0,53.5559,53.5647,53.2908,53.3526,101900.0
2007-08-09 11:20:00,60.35,60.44,60.32,60.37,61200.0,53.3349,53.4145,53.3084,53.3526,61200.0
2007-08-09 11:30:00,60.38,60.58,60.24,60.52,119000.0,53.3615,53.5382,53.2377,53.4852,119000.0
2007-08-09 11:40:00,60.52,60.59,60.41,60.51,162400.0,53.4852,53.547,53.388,53.4763,162400.0
2007-08-09 11:50:00,60.51,60.53,60.33,60.36,87300.0,53.4763,53.494,53.3173,53.3438,87300.0
2007-08-09 12:00:00,60.35,60.35,59.59,59.59,130800.0,53.3349,53.3349,52.6633,52.6633,130800.0
2007-08-09 12:10:00,59.59,59.63,59.04,59.15,118000.0,52.6633,52.6986,52.1772,52.2744,118000.0
2007-08-09 12:20:00,59.15,59.7,59.14,59.65,254600.0,52.2744,52.7605,52.2656,52.7163,254600.0
2007-08-09 12:30:00,59.65,59.68,58.94,58.95,125900.0,52.7163,52.7428,52.0888,52.0977,125900.0
2007-08-09 12:40:00,58.96,59.05,58.55,58.85,96900.0,52.1065,52.1861,51.7442,52.0093,96900.0
2007-08-09 12:50:00,58.84,59.1,58.78,59.09,94200.0,52.0005,52.2302,51.9474,52.2214,94200.0
2007-08-09 13:00:00,59.09,59.31,59.06,59.12,136800.0,52.2214,52.4158,52.1949,52.2479,136800.0
2007-08-09 13:10:00,59.12,59.13,58.8,58.81,80600.0,52.2479,52.2568,51.9651,51.974,80600.0
2007-08-09 13:20:00,58.81,59.03,58.7,59.01,123300.0,51.974,52.1684,51.8767,52.1507,123300.0
2007-08-09 13:30:00,59.02,59.67,58.99,59.6,122300.0,52.1595,52.734,52.133,52.6721,122300.0
2007-08-09 13:40:00,59.61,60.63,59.58,60.41,257600.0,52.681,53.5824,52.6544,53.388,257600.0
2007-08-09 13:50:00,60.44,60.75,60.35,60.35,74300.0,53.4145,53.6884,53.3349,53.3349,74300.0
2007-08-09 14:00:00,60.35,60.53,59.83,59.84,80500.0,53.3349,53.494,52.8754,52.8842,80500.0
2007-08-09 14:10:00,59.85,60.21,59.31,59.94,96400.0,52.8931,53.2112,52.4158,52.9726,96400.0
2007-08-09 14:20:00,59.93,60.42,59.89,59.91,130400.0,52.9638,53.3968,52.9284,52.9461,130400.0
2007-08-09 14:30:00,59.91,60.09,59.77,59.81,136000.0,52.9461,53.1052,52.8224,52.8577,136000.0
2007-08-09 14:40:00,59.83,60.25,59.8,60.22,134100.0,52.8754,53.2466,52.8489,53.2201,134100.0
2007-08-09 14:50:00,60.19,60.3,59.66,59.66,193600.0,53.1935,53.2908,52.7252,52.7252,193600.0
2007-08-09 15:00:00,59.67,60.09,59.6,59.77,113300.0,52.734,53.1052,52.6721,52.8224,113300.0
2007-08-09 15:10:00,59.76,60.13,59.74,59.84,100300.0,52.8135,53.1405,52.7959,52.8842,100300.0
2007-08-09 15:20:00,59.82,59.91,59.42,59.42,143100.0,52.8666,52.9461,52.513,52.513,143100.0
2007-08-09 15:30:00,59.44,59.45,58.87,59.11,135400.0,52.5307,52.5396,52.027,52.2391,135400.0
2007-08-09 15:40:00,59.12,59.15,58.88,59.0,161600.0,52.2479,52.2744,52.0358,52.1419,161600.0
2007-08-09 15:50:00,59.0,59.0,58.3,58.43,207300.0,52.1419,52.1419,51.5232,51.6381,207300.0
2007-08-10 09:30:00,58.38,58.38,56.87,57.4,183000.0,51.5939,51.5939,50.2595,50.7279,183000.0
2007-08-10 09:40:00,57.38,57.63,56.0,56.6,188100.0,50.7102,50.9311,49.4906,50.0208,188100.0
2007-08-10 09:50:00,56.6,57.65,56.5,57.15,292100.0,50.0208,50.9488,49.9325,50.5069,292100.0
2007-08-10 10:00:00,57.15,57.57,57.07,57.49,221000.0,50.5069,50.8781,50.4362,50.8074,221000.0
2007-08-10 10:10:00,57.49,58.74,57.49,58.45,207100.0,50.8074,51.9121,50.8074,51.6558,207100.0
2007-08-10 10:20:00,58.5,58.67,57.44,57.51,168700.0,51.7,51.8502,50.7632,50.8251,168700.0
2007-08-10 10:30:00,57.5,57.79,57.28,57.56,118000.0,50.8162,51.0725,50.6218,50.8693,118000.0
2007-08-10 10:40:00,57.59,58.34,57.57,57.99,112900.0,50.8958,51.5586,50.8781,51.2493,112900.0
2007-08-10 10:50:00,57.99,59.07,57.9,58.88,174200.0,51.2493,52.2037,51.1697,52.0358,174200.0
2007-08-10 11:00:00,58.91,59.57,58.76,59.5,171400.0,52.0623,52.6456,51.9298,52.5837,171400.0
2007-08-10 11:10:00,59.51,60.11,59.4,60.08,104300.0,52.5926,53.1228,52.4954,53.0963,104300.0
2007-08-10 11:20:00,60.09,60.54,60.03,60.14,127300.0,53.1052,53.5029,53.0521,53.1494,127300.0
2007-08-10 11:30:00,60.13,60.13,59.56,59.58,62900.0,53.1405,53.1405,52.6368,52.6544,62900.0
2007-08-10 11:40:00,59.6,59.7,59.33,59.61,94800.0,52.6721,52.7605,52.4335,52.681,94800.0
2007-08-10 11:50:00,59.59,60.07,59.59,60.06,68200.0,52.6633,53.0875,52.6633,53.0787,68200.0
2007-08-10 12:00:00,60.07,60.62,60.07,60.62,49500.0,53.0875,53.5736,53.0875,53.5736,49500.0
2007-08-10 12:10:00,60.59,60.87,60.46,60.85,93600.0,53.547,53.7945,53.4322,53.7768,93600.0
2007-08-10 12:20:00,60.87,61.68,60.77,61.68,153600.0,53.7945,54.5103,53.7061,54.5103,153600.0
2007-08-10 12:30:00,61.79,63.55,61.51,62.2,277000.0,54.6076,56.163,54.3601,54.9699,277000.0
2007-08-10 12:40:00,62.22,62.28,61.71,61.83,115700.0,54.9876,55.0406,54.5369,54.6429,115700.0
2007-08-10 12:50:00,61.84,62.0,61.61,61.72,78200.0,54.6517,54.7931,54.4485,54.5457,78200.0
2007-08-10 13:00:00,61.77,62.0,61.69,61.96,65700.0,54.5899,54.7931,54.5192,54.7578,65700.0
2007-08-10 13:10:00,61.9,62.19,61.89,62.11,74500.0,54.7048,54.9611,54.6959,54.8904,74500.0
2007-08-10 13:20:00,62.11,62.12,61.8,61.8,88000.0,54.8904,54.8992,54.6164,54.6164,88000.0
2007-08-10 13:30:00,61.83,62.04,61.56,62.04,54400.0,54.6429,54.8285,54.4043,54.8285,54400.0
2007-08-10 13:40:00,62.0,62.14,61.5,61.5,49500.0,54.7931,54.9169,54.3513,54.3513,49500.0
2007-08-10 13:50:00,61.51,61.8,61.46,61.67,78400.0,54.3601,54.6164,54.3159,54.5015,78400.0
2007-08-10 14:00:00,61.67,62.05,61.65,62.01,59700.0,54.5015,54.8373,54.4838,54.802,59700.0
2007-08-10 14:10:00,61.97,62.05,61.95,62.0,66900.0,54.7666,54.8373,54.749,54.7931,66900.0
2007-08-10 14:20:00,62.01,62.05,61.64,61.76,127000.0,54.802,54.8373,54.475,54.581,127000.0
2007-08-10 14:30:00,61.77,62.05,61.65,62.04,55900.0,54.5899,54.8373,54.4838,54.8285,55900.0
2007-08-10 14:40:00,62.02,62.21,62.0,62.08,78000.0,54.8108,54.9787,54.7931,54.8639,78000.0
2007-08-10 14:50:00,62.05,62.1,61.92,62.06,46400.0,54.8373,54.8815,54.7224,54.8462,46400.0
2007-08-10 15:00:00,62.05,62.07,61.85,61.96,55400.0,54.8373,54.855,54.6606,54.7578,55400.0
2007-08-10 15:10:00,61.96,62.11,61.84,61.95,58900.0,54.7578,54.8904,54.6517,54.749,58900.0
2007-08-10 15:20:00,61.95,62.2,61.88,62.05,63500.0,54.749,54.9699,54.6871,54.8373,63500.0
2007-08-10 15:30:00,62.04,62.45,62.03,62.22,70100.0,54.8285,55.1908,54.8197,54.9876,70100.0
2007-08-10 15:40:00,62.22,62.3,61.87,62.09,126600.0,54.9876,55.0583,54.6783,54.8727,126600.0
2007-08-10 15:50:00,62.09,62.53,61.98,62.33,161000.0,54.8727,55.2615,54.7755,55.0848,161000.0
2007-08-13 09:30:00,62.99,63.5,62.66,62.87,52300.0,55.6681,56.1188,55.3764,55.562,52300.0
2007-08-13 09:40:00,62.87,63.5,62.87,63.48,62800.0,55.562,56.1188,55.562,56.1011,62800.0
2007-08-13 09:50:00,63.46,63.97,63.26,63.26,72900.0,56.0834,56.5342,55.9067,55.9067,72900.0
2007-08-13 10:00:00,63.27,63.36,62.66,62.79,51600.0,55.9155,55.9951,55.3764,55.4913,51600.0
2007-08-13 10:10:00,62.81,63.34,62.81,63.29,52500.0,55.509,55.9774,55.509,55.9332,52500.0
2007-08-13 10:20:00,63.29,63.78,63.21,63.6,46600.0,55.9332,56.3662,55.8625,56.2072,46600.0
2007-08-13 10:30:00,63.55,63.75,63.41,63.68,49700.0,56.163,56.3397,56.0393,56.2779,49700.0
2007-08-13 10:40:00,63.68,64.05,63.67,63.97,65900.0,56.2779,56.6049,56.269,56.5342,65900.0
2007-08-13 10:50:00,63.97,64.46,63.94,64.42,89800.0,56.5342,56.9672,56.5076,56.9319,89800.0
2007-08-13 11:00:00,64.45,64.47,64.18,64.29,75700.0,56.9584,56.976,56.7197,56.817,75700.0
2007-08-13 11:10:00,64.29,64.99,64.28,64.93,97000.0,56.817,57.4356,56.8081,57.3826,97000.0
2007-08-13 11:20:00,64.92,65.0,64.66,64.92,91000.0,57.3737,57.4444,57.144,57.3737,91000.0
2007-08-13 11:30:00,64.95,64.96,64.57,64.58,29000.0,57.4002,57.4091,57.0644,57.0733,29000.0
2007-08-13 11:40:00,64.57,64.75,64.55,64.58,33100.0,57.0644,57.2235,57.0467,57.0733,33100.0
2007-08-13 11:50:00,64.56,64.74,64.55,64.67,16400.0,57.0556,57.2147,57.0467,57.1528,16400.0
2007-08-13 12:00:00,64.66,64.66,64.43,64.43,16300.0,57.144,57.144,56.9407,56.9407,16300.0
2007-08-13 12:10:00,64.43,64.5,64.43,64.47,56800.0,56.9407,57.0026,56.9407,56.976,56800.0
2007-08-13 12:20:00,64.44,64.52,64.43,64.45,47700.0,56.9495,57.0202,56.9407,56.9584,47700.0
2007-08-13 12:30:00,64.45,64.69,64.44,64.64,32100.0,56.9584,57.1705,56.9495,57.1263,32100.0
2007-08-13 12:40:00,64.62,64.64,64.39,64.45,54300.0,57.1086,57.1263,56.9053,56.9584,54300.0
2007-08-13 12:50:00,64.48,64.56,64.43,64.54,20500.0,56.9849,57.0556,56.9407,57.0379,20500.0
2007-08-13 13:00:00,64.54,64.55,64.39,64.5,16200.0,57.0379,57.0467,56.9053,57.0026,16200.0
2007-08-13 13:10:00,64.5,64.51,64.42,64.46,21100.0,57.0026,57.0114,56.9319,56.9672,21100.0
2007-08-13 13:20:00,64.46,64.49,64.15,64.27,22900.0,56.9672,56.9937,56.6932,56.7993,22900.0
2007-08-13 13:30:00,64.23,64.28,64.04,64.22,20500.0,56.7639,56.8081,56.596,56.7551,20500.0
2007-08-13 13:40:00,64.25,64.34,64.2,64.2,9700.0,56.7816,56.8611,56.7374,56.7374,9700.0
2007-08-13 13:50:00,64.24,64.24,63.93,63.97,46700.0,56.7728,56.7728,56.4988,56.5342,46700.0
2007-08-13 14:00:00,63.96,63.97,63.81,63.85,37500.0,56.5253,56.5342,56.3928,56.4281,37500.0
2007-08-13 14:10:00,63.82,63.85,63.45,63.45,52700.0,56.4016,56.4281,56.0746,56.0746,52700.0
2007-08-13 14:20:00,63.47,63.48,63.16,63.31,93600.0,56.0923,56.1011,55.8183,55.9509,93600.0
2007-08-13 14:30:00,63.3,63.41,63.25,63.39,28100.0,55.942,56.0393,55.8979,56.0216,28100.0
2007-08-13 14:40:00,63.42,63.43,63.09,63.15,20500.0,56.0481,56.0569,55.7564,55.8095,20500.0
2007-08-13 14:50:00,63.13,63.29,63.1,63.14,35400.0,55.7918,55.9332,55.7653,55.8006,35400.0
2007-08-13 15:00:00,63.1,63.18,63.08,63.17,45400.0,55.7653,55.836,55.7476,55.8271,45400.0
2007-08-13 15:10:00,63.16,63.18,62.88,62.96,59300.0,55.8183,55.836,55.5709,55.6416,59300.0
2007-08-13 15:20:00,62.94,62.96,62.64,62.83,47600.0,55.6239,55.6416,55.3588,55.5267,47600.0
2007-08-13 15:30:00,62.83,62.9,62.7,62.8,58700.0,55.5267,55.5885,55.4118,55.5002,58700.0
2007-08-13 15:40:00,62.79,62.91,62.25,62.34,79400.0,55.4913,55.5974,55.0141,55.0936,79400.0
2007-08-13 15:50:00,62.35,62.57,62.09,62.39,153700.0,55.1025,55.2969,54.8727,55.1378,153700.0
2007-08-14 09:30:00,62.74,63.23,62.4,63.17,26000.0,55.4471,55.8802,55.1467,55.8271,26000.0
2007-08-14 09:40:00,63.24,63.27,62.55,62.64,24100.0,55.889,55.9155,55.2792,55.3588,24100.0
2007-08-14 09:50:00,62.65,62.96,62.65,62.86,18600.0,55.3676,55.6416,55.3676,55.5532,18600.0
2007-08-14 10:00:00,62.81,62.83,61.9,61.9,45900.0,55.509,55.5267,54.7048,54.7048,45900.0
2007-08-14 10:10:00,61.89,62.3,61.78,62.3,149000.0,54.6959,55.0583,54.5987,55.0583,149000.0
2007-08-14 10:20:00,62.3,62.58,62.3,62.46,31600.0,55.0583,55.3057,55.0583,55.1997,31600.0
2007-08-14 10:30:00,62.5,62.6,62.43,62.47,18800.0,55.235,55.3234,55.1732,55.2085,18800.0
2007-08-14 10:40:00,62.5,62.66,62.34,62.45,26500.0,55.235,55.3764,55.0936,55.1908,26500.0
2007-08-14 10:50:00,62.46,62.49,62.28,62.46,27300.0,55.1997,55.2262,55.0406,55.1997,27300.0
2007-08-14 11:00:00,62.45,62.5,62.3,62.38,19200.0,55.1908,55.235,55.0583,55.129,19200.0
2007-08-14 11:10:00,62.37,62.38,62.12,62.12,22800.0,55.1201,55.129,54.8992,54.8992,22800.0
2007-08-14 11:20:00,62.13,62.15,61.56,61.65,33200.0,54.908,54.9257,54.4043,54.4838,33200.0
2007-08-14 11:30:00,61.67,61.8,61.64,61.73,14400.0,54.5015,54.6164,54.475,54.5545,14400.0
2007-08-14 11:40:00,61.73,61.85,61.71,61.85,18100.0,54.5545,54.6606,54.5369,54.6606,18100.0
2007-08-14 11:50:00,61.82,62.37,61.82,62.25,19600.0,54.6341,55.1201,54.6341,55.0141,19600.0
2007-08-14 12:00:00,62.27,62.35,62.08,62.15,20200.0,55.0318,55.1025,54.8639,54.9257,20200.0
2007-08-14 12:10:00,62.11,62.28,62.03,62.28,14500.0,54.8904,55.0406,54.8197,55.0406,14500.0
2007-08-14 12:20:00,62.24,62.3,62.19,62.21,9000.0,55.0053,55.0583,54.9611,54.9787,9000.0
2007-08-14 12:30:00,62.21,62.32,62.2,62.32,13200.0,54.9787,55.076,54.9699,55.076,13200.0
2007-08-14 12:40:00,62.28,62.36,62.17,62.33,19700.0,55.0406,55.1113,54.9434,55.0848,19700.0
2007-08-14 12:50:00,62.33,62.46,62.19,62.38,19400.0,55.0848,55.1997,54.9611,55.129,19400.0
2007-08-14 13:00:00,62.37,62.37,62.25,62.25,16900.0,55.1201,55.1201,55.0141,55.0141,16900.0
2007-08-14 13:10:00,62.2,62.21,61.93,61.98,21300.0,54.9699,54.9787,54.7313,54.7755,21300.0
2007-08-14 13:20:00,61.95,62.08,61.93,61.95,14500.0,54.749,54.8639,54.7313,54.749,14500.0
2007-08-14 13:30:00,61.98,62.06,61.91,61.98,19600.0,54.7755,54.8462,54.7136,54.7755,19600.0
2007-08-14 13:40:00,61.97,62.08,61.89,62.01,20800.0,54.7666,54.8639,54.6959,54.802,20800.0
2007-08-14 13:50:00,62.06,62.07,62.01,62.04,55000.0,54.8462,54.855,54.802,54.8285,55000.0
2007-08-14 14:00:00,62.05,62.17,61.87,62.07,70700.0,54.8373,54.9434,54.6783,54.855,70700.0
2007-08-14 14:10:00,62.07,62.33,62.05,62.28,26600.0,54.855,55.0848,54.8373,55.0406,26600.0
2007-08-14 14:20:00,62.29,62.35,62.2,62.22,10000.0,55.0494,55.1025,54.9699,54.9876,10000.0
2007-08-14 14:30:00,62.25,62.29,62.07,62.27,22900.0,55.0141,55.0494,54.855,55.0318,22900.0
2007-08-14 14:40:00,62.31,62.31,62.04,62.22,14200.0,55.0671,55.0671,54.8285,54.9876,14200.0
2007-08-14 14:50:00,62.23,62.25,62.1,62.14,16200.0,54.9964,55.0141,54.8815,54.9169,16200.0
2007-08-14 15:00:00,62.14,62.41,62.14,62.16,37800.0,54.9169,55.1555,54.9169,54.9346,37800.0
2007-08-14 15:10:00,62.16,62.2,62.05,62.2,17400.0,54.9346,54.9699,54.8373,54.9699,17400.0
2007-08-14 15:20:00,62.22,62.47,62.22,62.34,31400.0,54.9876,55.2085,54.9876,55.0936,31400.0
2007-08-14 15:30:00,62.33,62.35,62.1,62.1,40500.0,55.0848,55.1025,54.8815,54.8815,40500.0
2007-08-14 15:40:00,62.1,62.29,62.09,62.26,49700.0,54.8815,55.0494,54.8727,55.0229,49700.0
2007-08-14 15:50:00,62.28,62.32,62.08,62.08,80200.0,55.0406,55.076,54.8639,54.8639,80200.0
2007-08-15 09:30:00,62.28,62.94,62.09,62.85,48400.0,55.0406,55.6239,54.8727,55.5443,48400.0
2007-08-15 09:40:00,62.88,62.93,62.53,62.77,35400.0,55.5709,55.615,55.2615,55.4736,35400.0
2007-08-15 09:50:00,62.76,63.47,62.66,63.4,48700.0,55.4648,56.0923,55.3764,56.0304,48700.0
2007-08-15 10:00:00,63.42,63.83,63.42,63.7,51800.0,56.0481,56.4104,56.0481,56.2955,51800.0
2007-08-15 10:10:00,63.63,63.72,63.57,63.6,18600.0,56.2337,56.3132,56.1807,56.2072,18600.0
2007-08-15 10:20:00,63.59,63.74,63.38,63.68,55300.0,56.1983,56.3309,56.0127,56.2779,55300.0
2007-08-15 10:30:00,63.69,64.11,63.51,64.1,38900.0,56.2867,56.6579,56.1276,56.649,38900.0
2007-08-15 10:40:00,64.08,64.09,63.57,63.63,32700.0,56.6314,56.6402,56.1807,56.2337,32700.0
2007-08-15 10:50:00,63.68,63.69,63.26,63.48,17900.0,56.2779,56.2867,55.9067,56.1011,17900.0
2007-08-15 11:00:00,63.46,63.52,63.31,63.38,18300.0,56.0834,56.1365,55.9509,56.0127,18300.0
2007-08-15 11:10:00,63.41,63.61,63.36,63.47,31000.0,56.0393,56.216,55.9951,56.0923,31000.0
2007-08-15 11:20:00,63.44,63.57,63.31,63.43,28200.0,56.0658,56.1807,55.9509,56.0569,28200.0
2007-08-15 11:30:00,63.46,63.46,63.3,63.36,13000.0,56.0834,56.0834,55.942,55.9951,13000.0
2007-08-15 11:40:00,63.37,63.44,63.34,63.43,12600.0,56.0039,56.0658,55.9774,56.0569,12600.0
2007-08-15 11:50:00,63.4,63.43,62.87,62.93,49600.0,56.0304,56.0569,55.562,55.615,49600.0
2007-08-15 12:00:00,62.94,63.77,62.92,63.66,35800.0,55.6239,56.3574,55.6062,56.2602,35800.0
2007-08-15 12:10:00,63.67,63.77,63.33,63.73,27800.0,56.269,56.3574,55.9686,56.3221,27800.0
2007-08-15 12:20:00,63.73,63.81,63.33,63.35,20800.0,56.3221,56.3928,55.9686,55.9862,20800.0
2007-08-15 12:30:00,63.31,63.45,63.27,63.31,17100.0,55.9509,56.0746,55.9155,55.9509,17100.0
2007-08-15 12:40:00,63.33,63.63,63.3,63.5,16300.0,55.9686,56.2337,55.942,56.1188,16300.0
2007-08-15 12:50:00,63.43,63.5,63.24,63.28,33000.0,56.0569,56.1188,55.889,55.9244,33000.0
2007-08-15 13:00:00,63.24,63.41,63.23,63.39,22300.0,55.889,56.0393,55.8802,56.0216,22300.0
2007-08-15 13:10:00,63.38,63.41,63.17,63.35,26700.0,56.0127,56.0393,55.8271,55.9862,26700.0
2007-08-15 13:20:00,63.32,63.36,63.24,63.27,10600.0,55.9597,55.9951,55.889,55.9155,10600.0
2007-08-15 13:30:00,63.28,63.75,63.26,63.65,50700.0,55.9244,56.3397,55.9067,56.2514,50700.0
2007-08-15 13:40:00,63.69,63.72,63.59,63.6,15300.0,56.2867,56.3132,56.1983,56.2072,15300.0
2007-08-15 13:50:00,63.63,63.63,63.41,63.43,26200.0,56.2337,56.2337,56.0393,56.0569,26200.0
2007-08-15 14:00:00,63.43,63.44,63.05,63.05,31500.0,56.0569,56.0658,55.7211,55.7211,31500.0
2007-08-15 14:10:00,63.06,63.27,63.06,63.27,45300.0,55.7299,55.9155,55.7299,55.9155,45300.0
2007-08-15 14:20:00,63.27,63.41,63.19,63.36,49400.0,55.9155,56.0393,55.8448,55.9951,49400.0
2007-08-15 14:30:00,63.3,63.5,63.27,63.3,58200.0,55.942,56.1188,55.9155,55.942,58200.0
2007-08-15 14:40:00,63.35,63.36,62.82,62.88,24300.0,55.9862,55.9951,55.5178,55.5709,24300.0
2007-08-15 14:50:00,62.84,63.05,62.72,62.86,22600.0,55.5355,55.7211,55.4295,55.5532,22600.0
2007-08-15 15:00:00,62.88,63.04,62.62,62.69,27100.0,55.5709,55.7123,55.3411,55.4029,27100.0
2007-08-15 15:10:00,62.73,62.73,62.44,62.61,37400.0,55.4383,55.4383,55.182,55.3322,37400.0
2007-08-15 15:20:00,62.65,62.71,62.3,62.33,31400.0,55.3676,55.4206,55.0583,55.0848,31400.0
2007-08-15 15:30:00,62.37,62.42,62.15,62.23,49700.0,55.1201,55.1643,54.9257,54.9964,49700.0
2007-08-15 15:40:00,62.26,62.6,62.25,62.5,82600.0,55.0229,55.3234,55.0141,55.235,82600.0
2007-08-15 15:50:00,62.51,62.61,62.26,62.43,87800.0,55.2439,55.3322,55.0229,55.1732,87800.0
2007-08-16 09:30:00,62.0,62.69,62.0,62.35,51400.0,54.7931,55.4029,54.7931,55.1025,51400.0
2007-08-16 09:40:00,62.4,62.72,62.28,62.4,53300.0,55.1467,55.4295,55.0406,55.1467,53300.0
2007-08-16 09:50:00,62.4,62.4,61.69,61.89,37000.0,55.1467,55.1467,54.5192,54.6959,37000.0
2007-08-16 10:00:00,61.87,62.0,61.69,61.94,36800.0,54.6783,54.7931,54.5192,54.7401,36800.0
2007-08-16 10:10:00,61.85,61.96,61.59,61.91,27000.0,54.6606,54.7578,54.4308,54.7136,27000.0
2007-08-16 10:20:00,61.96,61.96,61.57,61.66,37500.0,54.7578,54.7578,54.4131,54.4927,37500.0
2007-08-16 10:30:00,61.61,61.93,61.57,61.8,36300.0,54.4485,54.7313,54.4131,54.6164,36300.0
2007-08-16 10:40:00,61.77,61.87,61.64,61.79,34000.0,54.5899,54.6783,54.475,54.6076,34000.0
2007-08-16 10:50:00,61.78,61.85,61.54,61.71,40500.0,54.5987,54.6606,54.3866,54.5369,40500.0
2007-08-16 11:00:00,61.71,61.94,61.63,61.94,31500.0,54.5369,54.7401,54.4662,54.7401,31500.0
2007-08-16 11:10:00,61.92,62.02,61.74,61.99,32000.0,54.7224,54.8108,54.5634,54.7843,32000.0
2007-08-16 11:20:00,61.93,62.03,61.87,62.0,34600.0,54.7313,54.8197,54.6783,54.7931,34600.0
2007-08-16 11:30:00,62.0,62.02,61.53,61.74,36200.0,54.7931,54.8108,54.3778,54.5634,36200.0
2007-08-16 11:40:00,61.74,61.77,61.59,61.59,34600.0,54.5634,54.5899,54.4308,54.4308,34600.0
2007-08-16 11:50:00,61.59,61.76,61.51,61.76,14200.0,54.4308,54.581,54.3601,54.581,14200.0
2007-08-16 12:00:00,61.73,61.81,61.52,61.53,52400.0,54.5545,54.6252,54.3689,54.3778,52400.0
2007-08-16 12:10:00,61.56,61.63,61.51,61.59,15800.0,54.4043,54.4662,54.3601,54.4308,15800.0
2007-08-16 12:20:00,61.59,61.59,61.42,61.5,18300.0,54.4308,54.4308,54.2806,54.3513,18300.0
2007-08-16 12:30:00,61.53,61.66,61.49,61.58,20100.0,54.3778,54.4927,54.3424,54.422,20100.0
2007-08-16 12:40:00,61.56,61.59,60.9,61.01,77600.0,54.4043,54.4308,53.821,53.9182,77600.0
2007-08-16 12:50:00,61.01,61.02,60.89,60.92,88800.0,53.9182,53.9271,53.8122,53.8387,88800.0
2007-08-16 13:00:00,60.95,60.96,60.52,60.91,78600.0,53.8652,53.874,53.4852,53.8299,78600.0
2007-08-16 13:10:00,60.93,61.68,60.93,61.68,75100.0,53.8475,54.5103,53.8475,54.5103,75100.0
2007-08-16 13:20:00,61.66,61.66,61.4,61.57,27500.0,54.4927,54.4927,54.2629,54.4131,27500.0
2007-08-16 13:30:00,61.57,62.01,61.53,61.57,92700.0,54.4131,54.802,54.3778,54.4131,92700.0
2007-08-16 13:40:00,61.57,61.6,61.47,61.6,27900.0,54.4131,54.4396,54.3248,54.4396,27900.0
2007-08-16 13:50:00,61.6,62.13,61.6,62.03,61200.0,54.4396,54.908,54.4396,54.8197,61200.0
2007-08-16 14:00:00,62.03,62.13,61.8,61.97,38900.0,54.8197,54.908,54.6164,54.7666,38900.0
2007-08-16 14:10:00,61.97,62.21,61.7,62.14,50300.0,54.7666,54.9787,54.528,54.9169,50300.0
2007-08-16 14:20:00,62.14,62.15,62.01,62.03,76200.0,54.9169,54.9257,54.802,54.8197,76200.0
2007-08-16 14:30:00,62.03,62.03,61.7,61.97,31400.0,54.8197,54.8197,54.528,54.7666,31400.0
2007-08-16 14:40:00,62.0,62.0,61.87,61.91,28100.0,54.7931,54.7931,54.6783,54.7136,28100.0
2007-08-16 14:50:00,61.96,62.0,61.86,61.9,26500.0,54.7578,54.7931,54.6694,54.7048,26500.0
2007-08-16 15:00:00,61.9,61.91,61.3,61.3,53400.0,54.7048,54.7136,54.1745,54.1745,53400.0
2007-08-16 15:10:00,61.33,61.42,61.1,61.4,67700.0,54.201,54.2806,53.9978,54.2629,67700.0
2007-08-16 15:20:00,61.4,61.87,61.4,61.81,48400.0,54.2629,54.6783,54.2629,54.6252,48400.0
2007-08-16 15:30:00,61.8,61.93,61.7,61.81,65300.0,54.6164,54.7313,54.528,54.6252,65300.0
2007-08-16 15:40:00,61.8,62.06,61.8,61.94,81300.0,54.6164,54.8462,54.6164,54.7401,81300.0
2007-08-16 15:50:00,61.97,62.22,61.9,62.15,119700.0,54.7666,54.9876,54.7048,54.9257,119700.0
2007-08-17 09:30:00,63.01,64.88,61.15,63.64,126600.0,55.6857,57.3384,54.042,56.2425,126600.0
2007-08-17 09:40:00,64.0,64.16,62.71,62.95,91300.0,56.5607,56.7021,55.4206,55.6327,91300.0
2007-08-17 09:50:00,62.86,63.12,62.73,62.9,46200.0,55.5532,55.783,55.4383,55.5885,46200.0
2007-08-17 10:00:00,62.85,63.05,62.67,62.87,42600.0,55.5443,55.7211,55.3853,55.562,42600.0
2007-08-17 10:10:00,62.83,63.15,62.59,62.63,24000.0,55.5267,55.8095,55.3146,55.3499,24000.0
2007-08-17 10:20:00,62.58,62.58,62.35,62.43,17200.0,55.3057,55.3057,55.1025,55.1732,17200.0
2007-08-17 10:30:00,62.49,62.59,62.26,62.43,25200.0,55.2262,55.3146,55.0229,55.1732,25200.0
2007-08-17 10:40:00,62.45,62.45,62.0,62.13,26800.0,55.1908,55.1908,54.7931,54.908,26800.0
2007-08-17 10:50:00,62.08,62.63,62.08,62.25,21500.0,54.8639,55.3499,54.8639,55.0141,21500.0
2007-08-17 11:00:00,62.25,62.5,62.2,62.21,16200.0,55.0141,55.235,54.9699,54.9787,16200.0
2007-08-17 11:10:00,62.18,62.18,61.94,61.98,16600.0,54.9522,54.9522,54.7401,54.7755,16600.0
2007-08-17 11:20:00,62.04,62.12,61.99,62.1,9900.0,54.8285,54.8992,54.7843,54.8815,9900.0
2007-08-17 11:30:00,62.1,62.37,61.99,62.3,21400.0,54.8815,55.1201,54.7843,55.0583,21400.0
2007-08-17 11:40:00,62.29,62.62,62.13,62.44,24800.0,55.0494,55.3411,54.908,55.182,24800.0
2007-08-17 11:50:00,62.47,62.47,62.14,62.14,16300.0,55.2085,55.2085,54.9169,54.9169,16300.0
2007-08-17 12:00:00,62.19,62.29,62.02,62.04,21600.0,54.9611,55.0494,54.8108,54.8285,21600.0
2007-08-17 12:10:00,62.01,62.18,61.89,62.17,29300.0,54.802,54.9522,54.6959,54.9434,29300.0
2007-08-17 12:20:00,62.19,62.3,62.08,62.16,21700.0,54.9611,55.0583,54.8639,54.9346,21700.0
2007-08-17 12:30:00,62.16,62.36,62.16,62.2,27000.0,54.9346,55.1113,54.9346,54.9699,27000.0
2007-08-17 12:40:00,62.2,62.2,61.97,62.0,19900.0,54.9699,54.9699,54.7666,54.7931,19900.0
2007-08-17 12:50:00,61.98,62.03,61.67,61.89,23200.0,54.7755,54.8197,54.5015,54.6959,23200.0
2007-08-17 13:00:00,61.92,62.38,61.87,62.21,31200.0,54.7224,55.129,54.6783,54.9787,31200.0
2007-08-17 13:10:00,62.21,62.52,62.17,62.47,19500.0,54.9787,55.2527,54.9434,55.2085,19500.0
2007-08-17 13:20:00,62.43,62.45,62.12,62.19,27400.0,55.1732,55.1908,54.8992,54.9611,27400.0
2007-08-17 13:30:00,62.13,62.15,61.9,61.95,38600.0,54.908,54.9257,54.7048,54.749,38600.0
2007-08-17 13:40:00,61.92,62.09,61.82,61.98,50500.0,54.7224,54.8727,54.6341,54.7755,50500.0
2007-08-17 13:50:00,61.98,62.01,61.7,61.78,21200.0,54.7755,54.802,54.528,54.5987,21200.0
2007-08-17 14:00:00,61.78,61.96,61.62,61.75,46800.0,54.5987,54.7578,54.4573,54.5722,46800.0
2007-08-17 14:10:00,61.72,61.87,61.53,61.8,53700.0,54.5457,54.6783,54.3778,54.6164,53700.0
2007-08-17 14:20:00,61.81,61.86,61.68,61.78,27000.0,54.6252,54.6694,54.5103,54.5987,27000.0
2007-08-17 14:30:00,61.78,61.78,61.49,61.63,28300.0,54.5987,54.5987,54.3424,54.4662,28300.0
2007-08-17 14:40:00,61.62,61.74,61.58,61.74,41900.0,54.4573,54.5634,54.422,54.5634,41900.0
2007-08-17 14:50:00,61.74,61.77,61.66,61.77,16700.0,54.5634,54.5899,54.4927,54.5899,16700.0
2007-08-17 15:00:00,61.75,62.01,61.73,61.92,39900.0,54.5722,54.802,54.5545,54.7224,39900.0
2007-08-17 15:10:00,61.96,62.15,61.85,61.97,52700.0,54.7578,54.9257,54.6606,54.7666,52700.0
2007-08-17 15:20:00,62.03,62.05,61.69,61.8,48500.0,54.8197,54.8373,54.5192,54.6164,48500.0
2007-08-17 15:30:00,61.78,62.2,61.69,62.19,69300.0,54.5987,54.9699,54.5192,54.9611,69300.0
2007-08-17 15:40:00,62.19,62.21,61.78,61.9,55700.0,54.9611,54.9787,54.5987,54.7048,55700.0
2007-08-17 15:50:00,61.9,62.05,61.9,62.0,52300.0,54.7048,54.8373,54.7048,54.7931,52300.0
2007-08-20 09:30:00,62.11,62.81,62.1,62.22,33500.0,54.8904,55.509,54.8815,54.9876,33500.0
2007-08-20 09:40:00,62.21,62.61,62.14,62.49,19900.0,54.9787,55.3322,54.9169,55.2262,19900.0
2007-08-20 09:50:00,62.46,62.73,62.46,62.66,13900.0,55.1997,55.4383,55.1997,55.3764,13900.0
2007-08-20 10:00:00,62.66,62.9,62.65,62.87,20400.0,55.3764,55.5885,55.3676,55.562,20400.0
2007-08-20 10:10:00,62.88,62.9,62.74,62.76,9000.0,55.5709,55.5885,55.4471,55.4648,9000.0
2007-08-20 10:20:00,62.79,63.09,62.77,62.86,68900.0,55.4913,55.7564,55.4736,55.5532,68900.0
2007-08-20 10:30:00,62.86,63.06,62.69,62.96,85100.0,55.5532,55.7299,55.4029,55.6416,85100.0
2007-08-20 10:40:00,63.0,63.14,62.96,63.11,12200.0,55.6769,55.8006,55.6416,55.7741,12200.0
2007-08-20 10:50:00,63.08,63.22,63.08,63.21,17200.0,55.7476,55.8713,55.7476,55.8625,17200.0
2007-08-20 11:00:00,63.17,63.18,62.8,62.83,19500.0,55.8271,55.836,55.5002,55.5267,19500.0
2007-08-20 11:10:00,62.83,62.84,62.68,62.73,10600.0,55.5267,55.5355,55.3941,55.4383,10600.0
2007-08-20 11:20:00,62.73,62.73,62.61,62.69,8000.0,55.4383,55.4383,55.3322,55.4029,8000.0
2007-08-20 11:30:00,62.66,62.84,62.66,62.81,5900.0,55.3764,55.5355,55.3764,55.509,5900.0
2007-08-20 11:40:00,62.81,62.84,62.72,62.78,10200.0,55.509,55.5355,55.4295,55.4825,10200.0
2007-08-20 11:50:00,62.73,62.73,62.48,62.52,24300.0,55.4383,55.4383,55.2174,55.2527,24300.0
2007-08-20 12:00:00,62.49,62.84,62.49,62.79,17700.0,55.2262,55.5355,55.2262,55.4913,17700.0
2007-08-20 12:10:00,62.76,62.79,62.65,62.72,7900.0,55.4648,55.4913,55.3676,55.4295,7900.0
2007-08-20 12:20:00,62.72,62.92,62.68,62.83,6700.0,55.4295,55.6062,55.3941,55.5267,6700.0
2007-08-20 12:30:00,62.77,62.93,62.77,62.9,6200.0,55.4736,55.615,55.4736,55.5885,6200.0
2007-08-20 12:40:00,62.87,62.91,62.75,62.89,10300.0,55.562,55.5974,55.456,55.5797,10300.0
2007-08-20 12:50:00,62.93,62.94,62.77,62.81,7400.0,55.615,55.6239,55.4736,55.509,7400.0
2007-08-20 13:00:00,62.84,62.87,62.76,62.87,8100.0,55.5355,55.562,55.4648,55.562,8100.0
2007-08-20 13:10:00,62.88,62.96,62.81,62.85,10400.0,55.5709,55.6416,55.509,55.5443,10400.0
2007-08-20 13:20:00,62.88,62.88,62.71,62.85,11400.0,55.5709,55.5709,55.4206,55.5443,11400.0
2007-08-20 13:30:00,62.86,62.91,62.72,62.86,16200.0,55.5532,55.5974,55.4295,55.5532,16200.0
2007-08-20 13:40:00,62.82,63.05,62.76,63.04,38600.0,55.5178,55.7211,55.4648,55.7123,38600.0
2007-08-20 13:50:00,63.03,63.05,62.74,62.94,41800.0,55.7034,55.7211,55.4471,55.6239,41800.0
2007-08-20 14:00:00,62.97,62.98,62.72,62.83,43600.0,55.6504,55.6592,55.4295,55.5267,43600.0
2007-08-20 14:10:00,62.83,63.4,62.83,63.06,142700.0,55.5267,56.0304,55.5267,55.7299,142700.0
2007-08-20 14:20:00,63.06,63.07,62.86,62.92,24300.0,55.7299,55.7388,55.5532,55.6062,24300.0
2007-08-20 14:30:00,62.95,63.05,62.85,62.97,33500.0,55.6327,55.7211,55.5443,55.6504,33500.0
2007-08-20 14:40:00,62.97,63.13,62.96,63.05,21700.0,55.6504,55.7918,55.6416,55.7211,21700.0
2007-08-20 14:50:00,63.05,63.12,63.0,63.05,21300.0,55.7211,55.783,55.6769,55.7211,21300.0
2007-08-20 15:00:00,63.05,63.08,62.94,63.01,27600.0,55.7211,55.7476,55.6239,55.6857,27600.0
2007-08-20 15:10:00,63.01,63.08,62.96,63.05,34900.0,55.6857,55.7476,55.6416,55.7211,34900.0
2007-08-20 15:20:00,63.0,63.19,62.97,63.05,47000.0,55.6769,55.8448,55.6504,55.7211,47000.0
2007-08-20 15:30:00,63.02,63.04,62.75,62.79,26600.0,55.6946,55.7123,55.456,55.4913,26600.0
2007-08-20 15:40:00,62.8,62.96,62.79,62.9,39400.0,55.5002,55.6416,55.4913,55.5885,39400.0
2007-08-20 15:50:00,62.95,62.95,62.6,62.68,48200.0,55.6327,55.6327,55.3234,55.3941,48200.0
2007-08-21 09:30:00,62.52,62.87,62.52,62.87,46500.0,55.2527,55.562,55.2527,55.562,46500.0
2007-08-21 09:40:00,62.84,63.25,62.82,63.07,52900.0,55.5355,55.8979,55.5178,55.7388,52900.0
2007-08-21 09:50:00,63.05,63.16,62.86,63.04,54600.0,55.7211,55.8183,55.5532,55.7123,54600.0
2007-08-21 10:00:00,63.05,63.15,62.53,62.77,41100.0,55.7211,55.8095,55.2615,55.4736,41100.0
2007-08-21 10:10:00,62.84,62.84,62.57,62.64,19200.0,55.5355,55.5355,55.2969,55.3588,19200.0
2007-08-21 10:20:00,62.67,62.67,62.46,62.62,22800.0,55.3853,55.3853,55.1997,55.3411,22800.0
2007-08-21 10:30:00,62.56,62.63,62.52,62.63,18600.0,55.2881,55.3499,55.2527,55.3499,18600.0
2007-08-21 10:40:00,62.59,62.9,62.58,62.89,38800.0,55.3146,55.5885,55.3057,55.5797,38800.0
2007-08-21 10:50:00,62.86,63.07,62.78,63.03,32100.0,55.5532,55.7388,55.4825,55.7034,32100.0
2007-08-21 11:00:00,63.07,63.15,62.88,62.91,27300.0,55.7388,55.8095,55.5709,55.5974,27300.0
2007-08-21 11:10:00,62.88,63.18,62.88,63.17,29100.0,55.5709,55.836,55.5709,55.8271,29100.0
2007-08-21 11:20:00,63.16,63.26,62.96,63.19,23700.0,55.8183,55.9067,55.6416,55.8448,23700.0
2007-08-21 11:30:00,63.25,63.51,63.25,63.42,38500.0,55.8979,56.1276,55.8979,56.0481,38500.0
2007-08-21 11:40:00,63.4,63.6,63.39,63.57,24900.0,56.0304,56.2072,56.0216,56.1807,24900.0
2007-08-21 11:50:00,63.57,63.57,63.06,63.17,10400.0,56.1807,56.1807,55.7299,55.8271,10400.0
2007-08-21 12:00:00,63.19,63.36,63.1,63.24,13300.0,55.8448,55.9951,55.7653,55.889,13300.0
2007-08-21 12:10:00,63.26,63.26,62.86,63.05,16800.0,55.9067,55.9067,55.5532,55.7211,16800.0
2007-08-21 12:20:00,63.09,63.35,63.09,63.19,13800.0,55.7564,55.9862,55.7564,55.8448,13800.0
2007-08-21 12:30:00,63.27,63.29,62.94,63.11,39600.0,55.9155,55.9332,55.6239,55.7741,39600.0
2007-08-21 12:40:00,63.18,63.23,62.92,63.16,31200.0,55.836,55.8802,55.6062,55.8183,31200.0
2007-08-21 12:50:00,63.19,63.3,63.04,63.11,15900.0,55.8448,55.942,55.7123,55.7741,15900.0
2007-08-21 13:00:00,63.11,63.21,63.02,63.19,31800.0,55.7741,55.8625,55.6946,55.8448,31800.0
2007-08-21 13:10:00,63.18,63.24,63.04,63.24,30200.0,55.836,55.889,55.7123,55.889,30200.0
2007-08-21 13:20:00,63.26,63.5,63.07,63.44,13100.0,55.9067,56.1188,55.7388,56.0658,13100.0
2007-08-21 13:30:00,63.39,63.45,63.22,63.23,4800.0,56.0216,56.0746,55.8713,55.8802,4800.0
2007-08-21 13:40:00,63.2,63.28,63.05,63.28,15400.0,55.8537,55.9244,55.7211,55.9244,15400.0
2007-08-21 13:50:00,63.24,63.47,63.24,63.43,12600.0,55.889,56.0923,55.889,56.0569,12600.0
2007-08-21 14:00:00,63.43,63.45,63.23,63.35,14300.0,56.0569,56.0746,55.8802,55.9862,14300.0
2007-08-21 14:10:00,63.35,63.54,63.25,63.26,13800.0,55.9862,56.1541,55.8979,55.9067,13800.0
2007-08-21 14:20:00,63.26,63.26,63.03,63.16,18600.0,55.9067,55.9067,55.7034,55.8183,18600.0
2007-08-21 14:30:00,63.12,63.4,62.96,63.4,21100.0,55.783,56.0304,55.6416,56.0304,21100.0
2007-08-21 14:40:00,63.36,63.38,63.18,63.28,22100.0,55.9951,56.0127,55.836,55.9244,22100.0
2007-08-21 14:50:00,63.26,63.33,63.04,63.3,19900.0,55.9067,55.9686,55.7123,55.942,19900.0
2007-08-21 15:00:00,63.29,63.37,63.09,63.33,27500.0,55.9332,56.0039,55.7564,55.9686,27500.0
2007-08-21 15:10:00,63.27,63.35,63.13,63.21,26100.0,55.9155,55.9862,55.7918,55.8625,26100.0
2007-08-21 15:20:00,63.22,63.23,63.05,63.14,19900.0,55.8713,55.8802,55.7211,55.8006,19900.0
2007-08-21 15:30:00,63.14,63.49,63.14,63.28,27100.0,55.8006,56.11,55.8006,55.9244,27100.0
2007-08-21 15:40:00,63.3,63.3,62.99,63.18,33100.0,55.942,55.942,55.6681,55.836,33100.0
2007-08-21 15:50:00,63.18,63.22,62.83,63.04,41700.0,55.836,55.8713,55.5267,55.7123,41700.0
2007-08-22 09:30:00,63.75,64.25,63.46,63.49,52700.0,56.3397,56.7816,56.0834,56.11,52700.0
2007-08-22 09:40:00,63.4,63.98,63.4,63.75,15900.0,56.0304,56.543,56.0304,56.3397,15900.0
2007-08-22 09:50:00,63.69,63.97,63.48,63.78,18500.0,56.2867,56.5342,56.1011,56.3662,18500.0
2007-08-22 10:00:00,63.83,63.94,63.66,63.75,17500.0,56.4104,56.5076,56.2602,56.3397,17500.0
2007-08-22 10:10:00,63.73,63.8,63.56,63.69,9200.0,56.3221,56.3839,56.1718,56.2867,9200.0
2007-08-22 10:20:00,63.64,63.85,63.5,63.79,30700.0,56.2425,56.4281,56.1188,56.3751,30700.0
2007-08-22 10:30:00,63.75,63.75,63.54,63.57,10800.0,56.3397,56.3397,56.1541,56.1807,10800.0
2007-08-22 10:40:00,63.61,63.82,63.57,63.82,18000.0,56.216,56.4016,56.1807,56.4016,18000.0
2007-08-22 10:50:00,63.81,63.87,63.73,63.8,8100.0,56.3928,56.4458,56.3221,56.3839,8100.0
2007-08-22 11:00:00,63.84,63.84,63.53,63.78,13900.0,56.4193,56.4193,56.1453,56.3662,13900.0
2007-08-22 11:10:00,63.77,63.96,63.77,63.96,8300.0,56.3574,56.5253,56.3574,56.5253,8300.0
2007-08-22 11:20:00,63.98,64.02,63.89,63.97,7700.0,56.543,56.5783,56.4635,56.5342,7700.0
2007-08-22 11:30:00,63.95,64.12,63.93,64.12,9700.0,56.5165,56.6667,56.4988,56.6667,9700.0
2007-08-22 11:40:00,64.1,64.21,64.1,64.16,7200.0,56.649,56.7463,56.649,56.7021,7200.0
2007-08-22 11:50:00,64.2,64.2,64.02,64.03,8600.0,56.7374,56.7374,56.5783,56.5872,8600.0
2007-08-22 12:00:00,64.06,64.3,64.02,64.3,12500.0,56.6137,56.8258,56.5783,56.8258,12500.0
2007-08-22 12:10:00,64.31,64.31,64.17,64.2,5100.0,56.8346,56.8346,56.7109,56.7374,5100.0
2007-08-22 12:20:00,64.17,64.19,64.0,64.0,5000.0,56.7109,56.7286,56.5607,56.5607,5000.0
2007-08-22 12:30:00,64.01,64.02,63.59,63.96,33000.0,56.5695,56.5783,56.1983,56.5253,33000.0
2007-08-22 12:40:00,63.83,63.87,63.69,63.76,10600.0,56.4104,56.4458,56.2867,56.3486,10600.0
2007-08-22 12:50:00,63.73,63.88,63.69,63.87,4600.0,56.3221,56.4546,56.2867,56.4458,4600.0
2007-08-22 13:00:00,63.86,63.97,63.83,63.88,8200.0,56.4369,56.5342,56.4104,56.4546,8200.0
2007-08-22 13:10:00,63.83,63.89,63.66,63.73,6700.0,56.4104,56.4635,56.2602,56.3221,6700.0
2007-08-22 13:20:00,63.77,63.92,63.76,63.78,5600.0,56.3574,56.49,56.3486,56.3662,5600.0
2007-08-22 13:30:00,63.87,63.88,63.78,63.78,7500.0,56.4458,56.4546,56.3662,56.3662,7500.0
2007-08-22 13:40:00,63.81,63.87,63.67,63.67,16700.0,56.3928,56.4458,56.269,56.269,16700.0
2007-08-22 13:50:00,63.69,64.08,63.61,64.08,10900.0,56.2867,56.6314,56.216,56.6314,10900.0
2007-08-22 14:00:00,64.1,64.15,63.9,63.96,6500.0,56.649,56.6932,56.4723,56.5253,6500.0
2007-08-22 14:10:00,63.92,63.92,63.65,63.72,20500.0,56.49,56.49,56.2514,56.3132,20500.0
2007-08-22 14:20:00,63.73,63.74,63.6,63.64,14900.0,56.3221,56.3309,56.2072,56.2425,14900.0
2007-08-22 14:30:00,63.64,63.79,63.59,63.75,16000.0,56.2425,56.3751,56.1983,56.3397,16000.0
2007-08-22 14:40:00,63.79,63.83,63.72,63.74,16400.0,56.3751,56.4104,56.3132,56.3309,16400.0
2007-08-22 14:50:00,63.74,63.81,63.69,63.78,35400.0,56.3309,56.3928,56.2867,56.3662,35400.0
2007-08-22 15:00:00,63.77,63.88,63.74,63.88,26800.0,56.3574,56.4546,56.3309,56.4546,26800.0
2007-08-22 15:10:00,63.86,64.15,63.86,64.09,24400.0,56.4369,56.6932,56.4369,56.6402,24400.0
2007-08-22 15:20:00,64.1,64.17,64.01,64.01,15500.0,56.649,56.7109,56.5695,56.5695,15500.0
2007-08-22 15:30:00,64.05,64.2,64.01,64.13,25900.0,56.6049,56.7374,56.5695,56.6756,25900.0
2007-08-22 15:40:00,64.13,64.17,64.05,64.11,23700.0,56.6756,56.7109,56.6049,56.6579,23700.0
2007-08-22 15:50:00,64.12,64.12,64.0,64.05,17100.0,56.6667,56.6667,56.5607,56.6049,17100.0
2007-08-23 09:30:00,64.24,64.8,64.24,64.42,22700.0,56.7728,57.2677,56.7728,56.9319,22700.0
2007-08-23 09:40:00,64.45,64.48,64.01,64.12,17600.0,56.9584,56.9849,56.5695,56.6667,17600.0
2007-08-23 09:50:00,64.06,64.32,63.87,64.25,19900.0,56.6137,56.8435,56.4458,56.7816,19900.0
2007-08-23 10:00:00,64.23,64.3,64.07,64.19,13700.0,56.7639,56.8258,56.6225,56.7286,13700.0
2007-08-23 10:10:00,64.21,64.41,64.15,64.27,16100.0,56.7463,56.923,56.6932,56.7993,16100.0
2007-08-23 10:20:00,64.3,64.43,64.21,64.33,51400.0,56.8258,56.9407,56.7463,56.8523,51400.0
2007-08-23 10:30:00,64.31,64.56,64.27,64.53,30900.0,56.8346,57.0556,56.7993,57.0291,30900.0
2007-08-23 10:40:00,64.5,64.67,64.45,64.51,22900.0,57.0026,57.1528,56.9584,57.0114,22900.0
2007-08-23 10:50:00,64.6,64.63,64.32,64.37,20000.0,57.0909,57.1174,56.8435,56.8877,20000.0
2007-08-23 11:00:00,64.39,64.46,64.22,64.41,15700.0,56.9053,56.9672,56.7551,56.923,15700.0
2007-08-23 11:10:00,64.39,64.5,64.26,64.43,22700.0,56.9053,57.0026,56.7904,56.9407,22700.0
2007-08-23 11:20:00,64.42,64.58,64.32,64.36,11000.0,56.9319,57.0733,56.8435,56.8788,11000.0
2007-08-23 11:30:00,64.39,64.47,64.14,64.42,18400.0,56.9053,56.976,56.6844,56.9319,18400.0
2007-08-23 11:40:00,64.42,64.43,64.14,64.25,15900.0,56.9319,56.9407,56.6844,56.7816,15900.0
2007-08-23 11:50:00,64.22,64.34,64.11,64.18,30300.0,56.7551,56.8611,56.6579,56.7197,30300.0
2007-08-23 12:00:00,64.18,64.34,64.12,64.3,20100.0,56.7197,56.8611,56.6667,56.8258,20100.0
2007-08-23 12:10:00,64.27,64.34,64.23,64.25,12200.0,56.7993,56.8611,56.7639,56.7816,12200.0
2007-08-23 12:20:00,64.27,64.31,64.17,64.25,12200.0,56.7993,56.8346,56.7109,56.7816,12200.0
2007-08-23 12:30:00,64.29,64.43,64.28,64.34,18700.0,56.817,56.9407,56.8081,56.8611,18700.0
2007-08-23 12:40:00,64.34,64.41,64.3,64.36,18200.0,56.8611,56.923,56.8258,56.8788,18200.0
2007-08-23 12:50:00,64.4,64.44,64.28,64.33,7900.0,56.9142,56.9495,56.8081,56.8523,7900.0
2007-08-23 13:00:00,64.33,64.37,64.28,64.33,7300.0,56.8523,56.8877,56.8081,56.8523,7300.0
2007-08-23 13:10:00,64.37,64.55,64.34,64.41,9500.0,56.8877,57.0467,56.8611,56.923,9500.0
2007-08-23 13:20:00,64.45,64.48,64.31,64.37,10600.0,56.9584,56.9849,56.8346,56.8877,10600.0
2007-08-23 13:30:00,64.38,64.51,64.31,64.47,17000.0,56.8965,57.0114,56.8346,56.976,17000.0
2007-08-23 13:40:00,64.47,64.57,64.43,64.56,13400.0,56.976,57.0644,56.9407,57.0556,13400.0
2007-08-23 13:50:00,64.53,64.65,64.53,64.64,12300.0,57.0291,57.1351,57.0291,57.1263,12300.0
2007-08-23 14:00:00,64.66,64.67,64.57,64.59,8500.0,57.144,57.1528,57.0644,57.0821,8500.0
2007-08-23 14:10:00,64.6,64.65,64.5,64.56,15000.0,57.0909,57.1351,57.0026,57.0556,15000.0
2007-08-23 14:20:00,64.58,64.6,64.53,64.59,9000.0,57.0733,57.0909,57.0291,57.0821,9000.0
2007-08-23 14:30:00,64.58,64.63,64.52,64.55,13000.0,57.0733,57.1174,57.0202,57.0467,13000.0
2007-08-23 14:40:00,64.54,64.54,64.39,64.46,14600.0,57.0379,57.0379,56.9053,56.9672,14600.0
2007-08-23 14:50:00,64.48,64.48,64.33,64.35,8200.0,56.9849,56.9849,56.8523,56.87,8200.0
2007-08-23 15:00:00,64.33,64.38,64.28,64.31,14300.0,56.8523,56.8965,56.8081,56.8346,14300.0
2007-08-23 15:10:00,64.31,64.46,64.29,64.46,27700.0,56.8346,56.9672,56.817,56.9672,27700.0
2007-08-23 15:20:00,64.46,64.7,64.46,64.57,36900.0,56.9672,57.1793,56.9672,57.0644,36900.0
2007-08-23 15:30:00,64.56,64.61,64.22,64.32,34400.0,57.0556,57.0998,56.7551,56.8435,34400.0
2007-08-23 15:40:00,64.32,65.0,64.21,64.32,61900.0,56.8435,57.4444,56.7463,56.8435,61900.0
2007-08-23 15:50:00,64.31,64.38,64.17,64.3,77300.0,56.8346,56.8965,56.7109,56.8258,77300.0
2007-08-24 09:30:00,64.29,64.71,64.22,64.5,17000.0,56.817,57.1881,56.7551,57.0026,17000.0
2007-08-24 09:40:00,64.5,64.91,64.38,64.8,56200.0,57.0026,57.3649,56.8965,57.2677,56200.0
2007-08-24 09:50:00,64.82,64.88,64.66,64.83,50000.0,57.2854,57.3384,57.144,57.2942,50000.0
2007-08-24 10:00:00,64.82,65.2,64.82,65.15,65600.0,57.2854,57.6212,57.2854,57.577,65600.0
2007-08-24 10:10:00,65.16,65.16,64.91,64.98,16800.0,57.5858,57.5858,57.3649,57.4268,16800.0
2007-08-24 10:20:00,64.99,65.06,64.85,65.04,33600.0,57.4356,57.4975,57.3119,57.4798,33600.0
2007-08-24 10:30:00,65.02,65.16,64.83,65.12,51500.0,57.4621,57.5858,57.2942,57.5505,51500.0
2007-08-24 10:40:00,65.07,65.15,64.88,65.07,25700.0,57.5063,57.577,57.3384,57.5063,25700.0
2007-08-24 10:50:00,65.07,65.17,65.07,65.14,9300.0,57.5063,57.5947,57.5063,57.5682,9300.0
2007-08-24 11:00:00,65.15,65.45,65.12,65.44,56000.0,57.577,57.8421,57.5505,57.8333,56000.0
2007-08-24 11:10:00,65.45,65.45,65.23,65.32,21400.0,57.8421,57.8421,57.6477,57.7272,21400.0
2007-08-24 11:20:00,65.32,65.39,65.25,65.36,7600.0,57.7272,57.7891,57.6654,57.7626,7600.0
2007-08-24 11:30:00,65.34,65.36,65.16,65.17,9000.0,57.7449,57.7626,57.5858,57.5947,9000.0
2007-08-24 11:40:00,65.15,65.38,65.13,65.29,28400.0,57.577,57.7803,57.5593,57.7007,28400.0
2007-08-24 11:50:00,65.29,65.49,65.29,65.42,17300.0,57.7007,57.8775,57.7007,57.8156,17300.0
2007-08-24 12:00:00,65.39,65.56,65.35,65.47,31500.0,57.7891,57.9393,57.7537,57.8598,31500.0
2007-08-24 12:10:00,65.47,65.58,65.32,65.52,19300.0,57.8598,57.957,57.7272,57.904,19300.0
2007-08-24 12:20:00,65.57,65.7,65.53,65.55,9700.0,57.9482,58.0631,57.9128,57.9305,9700.0
2007-08-24 12:30:00,65.53,65.58,65.45,65.56,12700.0,57.9128,57.957,57.8421,57.9393,12700.0
2007-08-24 12:40:00,65.55,65.64,65.45,65.55,28400.0,57.9305,58.01,57.8421,57.9305,28400.0
2007-08-24 12:50:00,65.52,65.68,65.52,65.64,19800.0,57.904,58.0454,57.904,58.01,19800.0
2007-08-24 13:00:00,65.64,65.64,65.47,65.54,26500.0,58.01,58.01,57.8598,57.9217,26500.0
2007-08-24 13:10:00,65.55,65.68,65.55,65.61,32800.0,57.9305,58.0454,57.9305,57.9835,32800.0
2007-08-24 13:20:00,65.6,65.73,65.56,65.63,39000.0,57.9747,58.0896,57.9393,58.0012,39000.0
2007-08-24 13:30:00,65.62,65.63,65.54,65.58,21300.0,57.9924,58.0012,57.9217,57.957,21300.0
2007-08-24 13:40:00,65.58,65.6,65.4,65.52,56700.0,57.957,57.9747,57.7979,57.904,56700.0
2007-08-24 13:50:00,65.51,65.52,65.45,65.48,10100.0,57.8951,57.904,57.8421,57.8686,10100.0
2007-08-24 14:00:00,65.49,65.58,65.45,65.49,13000.0,57.8775,57.957,57.8421,57.8775,13000.0
2007-08-24 14:10:00,65.48,65.56,65.43,65.5,10500.0,57.8686,57.9393,57.8244,57.8863,10500.0
2007-08-24 14:20:00,65.5,65.53,65.45,65.48,12800.0,57.8863,57.9128,57.8421,57.8686,12800.0
2007-08-24 14:30:00,65.49,65.49,65.34,65.35,8900.0,57.8775,57.8775,57.7449,57.7537,8900.0
2007-08-24 14:40:00,65.36,65.44,65.35,65.41,8900.0,57.7626,57.8333,57.7537,57.8068,8900.0
2007-08-24 14:50:00,65.44,65.6,65.44,65.59,11400.0,57.8333,57.9747,57.8333,57.9658,11400.0
2007-08-24 15:00:00,65.58,65.58,65.39,65.4,10200.0,57.957,57.957,57.7891,57.7979,10200.0
2007-08-24 15:10:00,65.41,65.64,65.4,65.56,26900.0,57.8068,58.01,57.7979,57.9393,26900.0
2007-08-24 15:20:00,65.6,65.69,65.52,65.69,20600.0,57.9747,58.0542,57.904,58.0542,20600.0
2007-08-24 15:30:00,65.69,65.92,65.68,65.8,43600.0,58.0542,58.2575,58.0454,58.1514,43600.0
2007-08-24 15:40:00,65.81,65.91,65.8,65.9,18800.0,58.1603,58.2487,58.1514,58.2398,18800.0
2007-08-24 15:50:00,65.9,65.95,65.8,65.86,24900.0,58.2398,58.284,58.1514,58.2045,24900.0
2007-08-27 09:30:00,65.7,65.95,65.45,65.6,37300.0,58.0631,58.284,57.8421,57.9747,37300.0
2007-08-27 09:40:00,65.6,65.63,65.43,65.6,21600.0,57.9747,58.0012,57.8244,57.9747,21600.0
2007-08-27 09:50:00,65.6,65.89,65.48,65.7,48000.0,57.9747,58.231,57.8686,58.0631,48000.0
2007-08-27 10:00:00,65.65,65.8,65.54,65.59,26800.0,58.0189,58.1514,57.9217,57.9658,26800.0
2007-08-27 10:10:00,65.61,65.9,65.61,65.88,28600.0,57.9835,58.2398,57.9835,58.2221,28600.0
2007-08-27 10:20:00,65.88,65.89,65.67,65.85,21900.0,58.2221,58.231,58.0366,58.1956,21900.0
2007-08-27 10:30:00,65.86,65.9,65.71,65.71,13200.0,58.2045,58.2398,58.0719,58.0719,13200.0
2007-08-27 10:40:00,65.74,65.84,65.72,65.83,16400.0,58.0984,58.1868,58.0807,58.178,16400.0
2007-08-27 10:50:00,65.84,65.87,65.71,65.87,26000.0,58.1868,58.2133,58.0719,58.2133,26000.0
2007-08-27 11:00:00,65.86,65.87,65.69,65.75,38500.0,58.2045,58.2133,58.0542,58.1073,38500.0
2007-08-27 11:10:00,65.71,65.78,65.67,65.74,15900.0,58.0719,58.1338,58.0366,58.0984,15900.0
2007-08-27 11:20:00,65.76,65.76,65.6,65.6,10900.0,58.1161,58.1161,57.9747,57.9747,10900.0
2007-08-27 11:30:00,65.58,65.65,65.56,65.56,14600.0,57.957,58.0189,57.9393,57.9393,14600.0
2007-08-27 11:40:00,65.59,65.6,65.53,65.55,7200.0,57.9658,57.9747,57.9128,57.9305,7200.0
2007-08-27 11:50:00,65.58,65.59,65.41,65.41,10800.0,57.957,57.9658,57.8068,57.8068,10800.0
2007-08-27 12:00:00,65.41,65.47,65.32,65.4,29200.0,57.8068,57.8598,57.7272,57.7979,29200.0
2007-08-27 12:10:00,65.39,65.42,65.37,65.42,5800.0,57.7891,57.8156,57.7714,57.8156,5800.0
2007-08-27 12:20:00,65.43,65.47,65.37,65.41,11300.0,57.8244,57.8598,57.7714,57.8068,11300.0
2007-08-27 12:30:00,65.39,65.41,65.34,65.35,8500.0,57.7891,57.8068,57.7449,57.7537,8500.0
2007-08-27 12:40:00,65.38,65.38,65.28,65.29,7900.0,57.7803,57.7803,57.6919,57.7007,7900.0
2007-08-27 12:50:00,65.27,65.29,65.18,65.22,5300.0,57.683,57.7007,57.6035,57.6389,5300.0
2007-08-27 13:00:00,65.21,65.49,65.2,65.47,8500.0,57.63,57.8775,57.6212,57.8598,8500.0
2007-08-27 13:10:00,65.45,65.46,65.37,65.39,8900.0,57.8421,57.851,57.7714,57.7891,8900.0
2007-08-27 13:20:00,65.37,65.44,65.35,65.38,12000.0,57.7714,57.8333,57.7537,57.7803,12000.0
2007-08-27 13:30:00,65.4,65.44,65.31,65.32,14800.0,57.7979,57.8333,57.7184,57.7272,14800.0
2007-08-27 13:40:00,65.31,65.39,65.3,65.37,9100.0,57.7184,57.7891,57.7096,57.7714,9100.0
2007-08-27 13:50:00,65.36,65.42,65.27,65.34,20600.0,57.7626,57.8156,57.683,57.7449,20600.0
2007-08-27 14:00:00,65.34,65.4,65.28,65.38,23500.0,57.7449,57.7979,57.6919,57.7803,23500.0
2007-08-27 14:10:00,65.32,65.43,65.32,65.42,10900.0,57.7272,57.8244,57.7272,57.8156,10900.0
2007-08-27 14:20:00,65.43,65.43,65.3,65.33,8100.0,57.8244,57.8244,57.7096,57.7361,8100.0
2007-08-27 14:30:00,65.33,65.43,65.26,65.32,15600.0,57.7361,57.8244,57.6742,57.7272,15600.0
2007-08-27 14:40:00,65.31,65.41,65.23,65.25,19100.0,57.7184,57.8068,57.6477,57.6654,19100.0
2007-08-27 14:50:00,65.24,65.27,65.1,65.1,11500.0,57.6565,57.683,57.5328,57.5328,11500.0
2007-08-27 15:00:00,65.13,65.19,65.01,65.04,16100.0,57.5593,57.6123,57.4533,57.4798,16100.0
2007-08-27 15:10:00,65.03,65.11,65.03,65.06,6400.0,57.4709,57.5416,57.4709,57.4975,6400.0
2007-08-27 15:20:00,65.07,65.17,65.05,65.16,7400.0,57.5063,57.5947,57.4886,57.5858,7400.0
2007-08-27 15:30:00,65.15,65.23,65.14,65.2,11000.0,57.577,57.6477,57.5682,57.6212,11000.0
2007-08-27 15:40:00,65.2,65.35,65.18,65.23,21000.0,57.6212,57.7537,57.6035,57.6477,21000.0
2007-08-27 15:50:00,65.22,65.25,65.0,65.06,30700.0,57.6389,57.6654,57.4444,57.4975,30700.0
2007-08-28 09:30:00,65.0,65.84,65.0,65.54,30700.0,57.4444,58.1868,57.4444,57.9217,30700.0
2007-08-28 09:40:00,65.59,65.84,65.38,65.67,54400.0,57.9658,58.1868,57.7803,58.0366,54400.0
2007-08-28 09:50:00,65.7,65.76,65.46,65.51,45300.0,58.0631,58.1161,57.851,57.8951,45300.0
2007-08-28 10:00:00,65.56,65.58,65.23,65.44,39600.0,57.9393,57.957,57.6477,57.8333,39600.0
2007-08-28 10:10:00,65.41,65.5,65.37,65.48,33500.0,57.8068,57.8863,57.7714,57.8686,33500.0
2007-08-28 10:20:00,65.49,65.52,65.4,65.42,129200.0,57.8775,57.904,57.7979,57.8156,129200.0
2007-08-28 10:30:00,65.4,65.44,65.35,65.42,33300.0,57.7979,57.8333,57.7537,57.8156,33300.0
2007-08-28 10:40:00,65.42,65.45,65.34,65.34,15900.0,57.8156,57.8421,57.7449,57.7449,15900.0
2007-08-28 10:50:00,65.33,65.36,65.18,65.32,20800.0,57.7361,57.7626,57.6035,57.7272,20800.0
2007-08-28 11:00:00,65.28,65.32,65.15,65.28,32200.0,57.6919,57.7272,57.577,57.6919,32200.0
2007-08-28 11:10:00,65.26,65.27,65.16,65.27,19300.0,57.6742,57.683,57.5858,57.683,19300.0
2007-08-28 11:20:00,65.24,65.28,65.18,65.24,9300.0,57.6565,57.6919,57.6035,57.6565,9300.0
2007-08-28 11:30:00,65.25,65.26,65.11,65.11,18900.0,57.6654,57.6742,57.5416,57.5416,18900.0
2007-08-28 11:40:00,65.11,65.13,64.95,65.0,16500.0,57.5416,57.5593,57.4002,57.4444,16500.0
2007-08-28 11:50:00,65.02,65.02,64.85,64.87,22900.0,57.4621,57.4621,57.3119,57.3295,22900.0
2007-08-28 12:00:00,64.91,64.95,64.76,64.87,31200.0,57.3649,57.4002,57.2323,57.3295,31200.0
2007-08-28 12:10:00,64.88,64.93,64.82,64.85,37000.0,57.3384,57.3826,57.2854,57.3119,37000.0
2007-08-28 12:20:00,64.85,64.98,64.85,64.92,28100.0,57.3119,57.4268,57.3119,57.3737,28100.0
2007-08-28 12:30:00,64.94,65.05,64.9,64.92,19800.0,57.3914,57.4886,57.3561,57.3737,19800.0
2007-08-28 12:40:00,64.92,64.93,64.9,64.92,10800.0,57.3737,57.3826,57.3561,57.3737,10800.0
2007-08-28 12:50:00,64.92,65.0,64.9,64.97,9700.0,57.3737,57.4444,57.3561,57.4179,9700.0
2007-08-28 13:00:00,64.99,65.04,64.91,64.94,12400.0,57.4356,57.4798,57.3649,57.3914,12400.0
2007-08-28 13:10:00,64.91,64.95,64.91,64.92,11000.0,57.3649,57.4002,57.3649,57.3737,11000.0
2007-08-28 13:20:00,64.93,65.02,64.92,64.98,24600.0,57.3826,57.4621,57.3737,57.4268,24600.0
2007-08-28 13:30:00,64.98,65.17,64.97,65.17,17300.0,57.4268,57.5947,57.4179,57.5947,17300.0
2007-08-28 13:40:00,65.15,65.17,65.05,65.15,14700.0,57.577,57.5947,57.4886,57.577,14700.0
2007-08-28 13:50:00,65.17,65.22,65.03,65.08,30700.0,57.5947,57.6389,57.4709,57.5151,30700.0
2007-08-28 14:00:00,65.1,65.17,64.91,64.96,16700.0,57.5328,57.5947,57.3649,57.4091,16700.0
2007-08-28 14:10:00,64.96,65.03,64.81,64.95,23300.0,57.4091,57.4709,57.2765,57.4002,23300.0
2007-08-28 14:20:00,64.94,64.98,64.88,64.96,14200.0,57.3914,57.4268,57.3384,57.4091,14200.0
2007-08-28 14:30:00,64.91,64.97,64.86,64.93,20200.0,57.3649,57.4179,57.3207,57.3826,20200.0
2007-08-28 14:40:00,64.93,64.96,64.84,64.84,14900.0,57.3826,57.4091,57.303,57.303,14900.0
2007-08-28 14:50:00,64.83,64.89,64.69,64.79,41700.0,57.2942,57.3472,57.1705,57.2588,41700.0
2007-08-28 15:00:00,64.82,64.89,64.62,64.72,42400.0,57.2854,57.3472,57.1086,57.197,42400.0
2007-08-28 15:10:00,64.75,64.82,64.64,64.79,51600.0,57.2235,57.2854,57.1263,57.2588,51600.0
2007-08-28 15:20:00,64.78,64.79,64.5,64.6,52500.0,57.25,57.2588,57.0026,57.0909,52500.0
2007-08-28 15:30:00,64.58,64.58,64.3,64.34,39700.0,57.0733,57.0733,56.8258,56.8611,39700.0
2007-08-28 15:40:00,64.35,64.38,64.19,64.23,34700.0,56.87,56.8965,56.7286,56.7639,34700.0
2007-08-28 15:50:00,64.23,64.29,64.16,64.2,52400.0,56.7639,56.817,56.7021,56.7374,52400.0
2007-08-29 09:30:00,64.48,64.86,64.35,64.76,24200.0,56.9849,57.3207,56.87,57.2323,24200.0
2007-08-29 09:40:00,64.74,64.77,64.43,64.44,31600.0,57.2147,57.2412,56.9407,56.9495,31600.0
2007-08-29 09:50:00,64.44,64.5,64.2,64.35,27800.0,56.9495,57.0026,56.7374,56.87,27800.0
2007-08-29 10:00:00,64.37,64.41,64.07,64.11,16900.0,56.8877,56.923,56.6225,56.6579,16900.0
2007-08-29 10:10:00,64.12,64.31,64.07,64.3,19400.0,56.6667,56.8346,56.6225,56.8258,19400.0
2007-08-29 10:20:00,64.35,64.35,64.11,64.16,20700.0,56.87,56.87,56.6579,56.7021,20700.0
2007-08-29 10:30:00,64.15,64.21,64.07,64.16,14500.0,56.6932,56.7463,56.6225,56.7021,14500.0
2007-08-29 10:40:00,64.16,64.19,63.93,64.01,27400.0,56.7021,56.7286,56.4988,56.5695,27400.0
2007-08-29 10:50:00,64.02,64.25,63.99,64.18,34000.0,56.5783,56.7816,56.5518,56.7197,34000.0
2007-08-29 11:00:00,64.2,64.4,64.19,64.2,32600.0,56.7374,56.9142,56.7286,56.7374,32600.0
2007-08-29 11:10:00,64.15,64.19,63.79,63.97,39300.0,56.6932,56.7286,56.3751,56.5342,39300.0
2007-08-29 11:20:00,63.96,64.06,63.84,63.93,23700.0,56.5253,56.6137,56.4193,56.4988,23700.0
2007-08-29 11:30:00,63.88,63.93,63.42,63.75,51100.0,56.4546,56.4988,56.0481,56.3397,51100.0
2007-08-29 11:40:00,63.75,63.75,63.47,63.5,35000.0,56.3397,56.3397,56.0923,56.1188,35000.0
2007-08-29 11:50:00,63.5,63.5,63.13,63.33,50700.0,56.1188,56.1188,55.7918,55.9686,50700.0
2007-08-29 12:00:00,63.31,63.5,63.31,63.5,24400.0,55.9509,56.1188,55.9509,56.1188,24400.0
2007-08-29 12:10:00,63.5,63.68,63.49,63.68,24600.0,56.1188,56.2779,56.11,56.2779,24600.0
2007-08-29 12:20:00,63.69,63.75,63.52,63.52,20000.0,56.2867,56.3397,56.1365,56.1365,20000.0
2007-08-29 12:30:00,63.52,63.54,63.35,63.4,24400.0,56.1365,56.1541,55.9862,56.0304,24400.0
2007-08-29 12:40:00,63.41,63.53,63.41,63.5,21100.0,56.0393,56.1453,56.0393,56.1188,21100.0
2007-08-29 12:50:00,63.49,63.51,63.45,63.48,44800.0,56.11,56.1276,56.0746,56.1011,44800.0
2007-08-29 13:00:00,63.5,63.65,63.5,63.6,19600.0,56.1188,56.2514,56.1188,56.2072,19600.0
2007-08-29 13:10:00,63.6,63.6,63.47,63.51,23800.0,56.2072,56.2072,56.0923,56.1276,23800.0
2007-08-29 13:20:00,63.5,63.55,63.45,63.51,13900.0,56.1188,56.163,56.0746,56.1276,13900.0
2007-08-29 13:30:00,63.51,63.63,63.49,63.57,21200.0,56.1276,56.2337,56.11,56.1807,21200.0
2007-08-29 13:40:00,63.56,63.66,63.42,63.43,19500.0,56.1718,56.2602,56.0481,56.0569,19500.0
2007-08-29 13:50:00,63.42,63.44,63.25,63.28,23600.0,56.0481,56.0658,55.8979,55.9244,23600.0
2007-08-29 14:00:00,63.27,63.65,63.19,63.52,35700.0,55.9155,56.2514,55.8448,56.1365,35700.0
2007-08-29 14:10:00,63.52,63.69,63.52,63.65,18200.0,56.1365,56.2867,56.1365,56.2514,18200.0
2007-08-29 14:20:00,63.65,63.66,63.58,63.63,13900.0,56.2514,56.2602,56.1895,56.2337,13900.0
2007-08-29 14:30:00,63.61,63.76,63.61,63.66,37000.0,56.216,56.3486,56.216,56.2602,37000.0
2007-08-29 14:40:00,63.64,63.66,63.41,63.5,39300.0,56.2425,56.2602,56.0393,56.1188,39300.0
2007-08-29 14:50:00,63.51,63.51,63.32,63.46,32900.0,56.1276,56.1276,55.9597,56.0834,32900.0
2007-08-29 15:00:00,63.48,63.65,63.46,63.65,27300.0,56.1011,56.2514,56.0834,56.2514,27300.0
2007-08-29 15:10:00,63.65,63.85,63.65,63.84,36600.0,56.2514,56.4281,56.2514,56.4193,36600.0
2007-08-29 15:20:00,63.83,63.88,63.74,63.88,33000.0,56.4104,56.4546,56.3309,56.4546,33000.0
2007-08-29 15:30:00,63.88,64.14,63.82,64.14,60800.0,56.4546,56.6844,56.4016,56.6844,60800.0
2007-08-29 15:40:00,64.13,64.2,63.93,64.19,39500.0,56.6756,56.7374,56.4988,56.7286,39500.0
2007-08-29 15:50:00,64.21,64.6,64.17,64.52,107300.0,56.7463,57.0909,56.7109,57.0202,107300.0
2007-08-30 09:30:00,64.29,64.5,64.0,64.44,31700.0,56.817,57.0026,56.5607,56.9495,31700.0
2007-08-30 09:40:00,64.38,64.52,64.34,64.46,42700.0,56.8965,57.0202,56.8611,56.9672,42700.0
2007-08-30 09:50:00,64.46,64.5,64.3,64.43,39900.0,56.9672,57.0026,56.8258,56.9407,39900.0
2007-08-30 10:00:00,64.42,64.51,64.19,64.29,71300.0,56.9319,57.0114,56.7286,56.817,71300.0
2007-08-30 10:10:00,64.29,64.3,64.17,64.18,51600.0,56.817,56.8258,56.7109,56.7197,51600.0
2007-08-30 10:20:00,64.18,64.36,64.06,64.21,79200.0,56.7197,56.8788,56.6137,56.7463,79200.0
2007-08-30 10:30:00,64.22,64.23,63.89,63.89,18700.0,56.7551,56.7639,56.4635,56.4635,18700.0
2007-08-30 10:40:00,63.9,64.14,63.89,64.09,19000.0,56.4723,56.6844,56.4635,56.6402,19000.0
2007-08-30 10:50:00,64.13,64.28,64.09,64.15,21000.0,56.6756,56.8081,56.6402,56.6932,21000.0
2007-08-30 11:00:00,64.13,64.21,64.06,64.18,20100.0,56.6756,56.7463,56.6137,56.7197,20100.0
2007-08-30 11:10:00,64.19,64.25,64.09,64.16,38100.0,56.7286,56.7816,56.6402,56.7021,38100.0
2007-08-30 11:20:00,64.16,64.18,64.02,64.09,35600.0,56.7021,56.7197,56.5783,56.6402,35600.0
2007-08-30 11:30:00,64.04,64.31,64.04,64.3,34200.0,56.596,56.8346,56.596,56.8258,34200.0
2007-08-30 11:40:00,64.32,64.39,64.27,64.39,12500.0,56.8435,56.9053,56.7993,56.9053,12500.0
2007-08-30 11:50:00,64.34,64.39,64.21,64.28,10400.0,56.8611,56.9053,56.7463,56.8081,10400.0
2007-08-30 12:00:00,64.28,64.32,64.22,64.26,11600.0,56.8081,56.8435,56.7551,56.7904,11600.0
2007-08-30 12:10:00,64.22,64.26,64.11,64.11,23200.0,56.7551,56.7904,56.6579,56.6579,23200.0
2007-08-30 12:20:00,64.04,64.12,63.97,63.99,20700.0,56.596,56.6667,56.5342,56.5518,20700.0
2007-08-30 12:30:00,63.98,64.3,63.97,64.3,14100.0,56.543,56.8258,56.5342,56.8258,14100.0
2007-08-30 12:40:00,64.3,64.31,64.15,64.24,32400.0,56.8258,56.8346,56.6932,56.7728,32400.0
2007-08-30 12:50:00,64.26,64.32,64.13,64.21,27700.0,56.7904,56.8435,56.6756,56.7463,27700.0
2007-08-30 13:00:00,64.21,64.23,64.15,64.17,12000.0,56.7463,56.7639,56.6932,56.7109,12000.0
2007-08-30 13:10:00,64.18,64.19,64.08,64.18,19800.0,56.7197,56.7286,56.6314,56.7197,19800.0
2007-08-30 13:20:00,64.17,64.18,64.09,64.09,27400.0,56.7109,56.7197,56.6402,56.6402,27400.0
2007-08-30 13:30:00,64.08,64.1,64.01,64.05,4500.0,56.6314,56.649,56.5695,56.6049,4500.0
2007-08-30 13:40:00,64.05,64.06,64.0,64.04,8500.0,56.6049,56.6137,56.5607,56.596,8500.0
2007-08-30 13:50:00,64.02,64.05,63.97,64.02,14300.0,56.5783,56.6049,56.5342,56.5783,14300.0
2007-08-30 14:00:00,64.03,64.08,63.98,63.98,9600.0,56.5872,56.6314,56.543,56.543,9600.0
2007-08-30 14:10:00,63.98,63.98,63.9,63.98,10200.0,56.543,56.543,56.4723,56.543,10200.0
2007-08-30 14:20:00,63.96,63.98,63.85,63.85,10500.0,56.5253,56.543,56.4281,56.4281,10500.0
2007-08-30 14:30:00,63.84,63.86,63.64,63.81,26300.0,56.4193,56.4369,56.2425,56.3928,26300.0
2007-08-30 14:40:00,63.82,63.83,63.57,63.59,17400.0,56.4016,56.4104,56.1807,56.1983,17400.0
2007-08-30 14:50:00,63.57,63.6,63.41,63.43,24800.0,56.1807,56.2072,56.0393,56.0569,24800.0
2007-08-30 15:00:00,63.46,63.56,63.46,63.56,41200.0,56.0834,56.1718,56.0834,56.1718,41200.0
2007-08-30 15:10:00,63.56,63.65,63.54,63.57,21700.0,56.1718,56.2514,56.1541,56.1807,21700.0
2007-08-30 15:20:00,63.56,63.62,63.48,63.5,30500.0,56.1718,56.2248,56.1011,56.1188,30500.0
2007-08-30 15:30:00,63.5,63.53,63.37,63.49,69300.0,56.1188,56.1453,56.0039,56.11,69300.0
2007-08-30 15:40:00,63.5,63.51,63.26,63.37,42900.0,56.1188,56.1276,55.9067,56.0039,42900.0
2007-08-30 15:50:00,63.38,63.75,63.28,63.45,43700.0,56.0127,56.3397,55.9244,56.0746,43700.0
2007-08-31 09:30:00,63.97,64.02,63.52,63.75,27700.0,56.5342,56.5783,56.1365,56.3397,27700.0
2007-08-31 09:40:00,63.76,64.15,63.71,63.99,27400.0,56.3486,56.6932,56.3044,56.5518,27400.0
2007-08-31 09:50:00,64.0,64.16,63.86,64.02,29800.0,56.5607,56.7021,56.4369,56.5783,29800.0
2007-08-31 10:00:00,64.05,64.35,63.81,63.99,37300.0,56.6049,56.87,56.3928,56.5518,37300.0
2007-08-31 10:10:00,64.01,64.07,63.85,63.96,24600.0,56.5695,56.6225,56.4281,56.5253,24600.0
2007-08-31 10:20:00,63.99,64.19,63.99,64.14,17100.0,56.5518,56.7286,56.5518,56.6844,17100.0
2007-08-31 10:30:00,64.14,64.19,64.05,64.17,13000.0,56.6844,56.7286,56.6049,56.7109,13000.0
2007-08-31 10:40:00,64.17,64.17,64.05,64.1,21000.0,56.7109,56.7109,56.6049,56.649,21000.0
2007-08-31 10:50:00,64.1,64.18,64.06,64.06,10500.0,56.649,56.7197,56.6137,56.6137,10500.0
2007-08-31 11:00:00,64.11,64.11,63.96,63.98,24000.0,56.6579,56.6579,56.5253,56.543,24000.0
2007-08-31 11:10:00,63.97,64.19,63.92,64.19,20200.0,56.5342,56.7286,56.49,56.7286,20200.0
2007-08-31 11:20:00,64.16,64.25,64.08,64.23,11900.0,56.7021,56.7816,56.6314,56.7639,11900.0
2007-08-31 11:30:00,64.25,64.3,64.22,64.29,16900.0,56.7816,56.8258,56.7551,56.817,16900.0
2007-08-31 11:40:00,64.28,64.3,64.22,64.25,6400.0,56.8081,56.8258,56.7551,56.7816,6400.0
2007-08-31 11:50:00,64.22,64.3,64.22,64.23,10200.0,56.7551,56.8258,56.7551,56.7639,10200.0
2007-08-31 12:00:00,64.22,64.23,64.12,64.2,8800.0,56.7551,56.7639,56.6667,56.7374,8800.0
2007-08-31 12:10:00,64.21,64.21,64.07,64.19,11800.0,56.7463,56.7463,56.6225,56.7286,11800.0
2007-08-31 12:20:00,64.21,64.29,64.19,64.26,7300.0,56.7463,56.817,56.7286,56.7904,7300.0
2007-08-31 12:30:00,64.26,64.34,64.25,64.31,26200.0,56.7904,56.8611,56.7816,56.8346,26200.0
2007-08-31 12:40:00,64.33,64.36,64.25,64.31,19800.0,56.8523,56.8788,56.7816,56.8346,19800.0
2007-08-31 12:50:00,64.31,64.37,64.26,64.37,10900.0,56.8346,56.8877,56.7904,56.8877,10900.0
2007-08-31 13:00:00,64.37,64.39,64.33,64.39,7400.0,56.8877,56.9053,56.8523,56.9053,7400.0
2007-08-31 13:10:00,64.4,64.47,64.27,64.27,11800.0,56.9142,56.976,56.7993,56.7993,11800.0
2007-08-31 13:20:00,64.26,64.34,64.22,64.34,9300.0,56.7904,56.8611,56.7551,56.8611,9300.0
2007-08-31 13:30:00,64.33,64.34,64.25,64.34,15100.0,56.8523,56.8611,56.7816,56.8611,15100.0
2007-08-31 13:40:00,64.33,64.33,64.08,64.08,24900.0,56.8523,56.8523,56.6314,56.6314,24900.0
2007-08-31 13:50:00,64.1,64.25,64.05,64.25,8300.0,56.649,56.7816,56.6049,56.7816,8300.0
2007-08-31 14:00:00,64.27,64.37,64.25,64.29,8800.0,56.7993,56.8877,56.7816,56.817,8800.0
2007-08-31 14:10:00,64.29,64.37,64.16,64.18,18600.0,56.817,56.8877,56.7021,56.7197,18600.0
2007-08-31 14:20:00,64.18,64.2,64.07,64.1,13800.0,56.7197,56.7374,56.6225,56.649,13800.0
2007-08-31 14:30:00,64.1,64.2,64.06,64.19,15100.0,56.649,56.7374,56.6137,56.7286,15100.0
2007-08-31 14:40:00,64.2,64.22,64.16,64.18,11100.0,56.7374,56.7551,56.7021,56.7197,11100.0
2007-08-31 14:50:00,64.2,64.23,64.11,64.11,11500.0,56.7374,56.7639,56.6579,56.6579,11500.0
2007-08-31 15:00:00,64.11,64.17,64.09,64.16,20800.0,56.6579,56.7109,56.6402,56.7021,20800.0
2007-08-31 15:10:00,64.16,64.23,64.1,64.13,37700.0,56.7021,56.7639,56.649,56.6756,37700.0
2007-08-31 15:20:00,64.12,64.16,64.01,64.1,15900.0,56.6667,56.7021,56.5695,56.649,15900.0
2007-08-31 15:30:00,64.1,64.23,63.96,64.11,59800.0,56.649,56.7639,56.5253,56.6579,59800.0
2007-08-31 15:40:00,64.12,64.43,64.12,64.28,39200.0,56.6667,56.9407,56.6667,56.8081,39200.0
2007-08-31 15:50:00,64.27,64.34,64.0,64.0,43100.0,56.7993,56.8611,56.5607,56.5607,43100.0
2007-09-04 09:30:00,64.07,64.71,64.02,64.64,27400.0,56.6225,57.1881,56.5783,57.1263,27400.0
2007-09-04 09:40:00,64.58,64.84,64.39,64.73,45500.0,57.0733,57.303,56.9053,57.2058,45500.0
2007-09-04 09:50:00,64.72,65.01,64.72,64.95,21300.0,57.197,57.4533,57.197,57.4002,21300.0
2007-09-04 10:00:00,64.93,65.18,64.86,65.01,24700.0,57.3826,57.6035,57.3207,57.4533,24700.0
2007-09-04 10:10:00,65.01,65.05,64.76,64.83,30600.0,57.4533,57.4886,57.2323,57.2942,30600.0
2007-09-04 10:20:00,64.79,64.91,64.47,64.57,34500.0,57.2588,57.3649,56.976,57.0644,34500.0
2007-09-04 10:30:00,64.59,64.71,64.52,64.66,18900.0,57.0821,57.1881,57.0202,57.144,18900.0
2007-09-04 10:40:00,64.66,64.75,64.61,64.68,16100.0,57.144,57.2235,57.0998,57.1616,16100.0
2007-09-04 10:50:00,64.64,64.7,64.59,64.61,9200.0,57.1263,57.1793,57.0821,57.0998,9200.0
2007-09-04 11:00:00,64.61,64.74,64.61,64.7,14700.0,57.0998,57.2147,57.0998,57.1793,14700.0
2007-09-04 11:10:00,64.71,64.84,64.7,64.84,16700.0,57.1881,57.303,57.1793,57.303,16700.0
2007-09-04 11:20:00,64.88,64.95,64.85,64.89,18400.0,57.3384,57.4002,57.3119,57.3472,18400.0
2007-09-04 11:30:00,64.89,64.98,64.87,64.95,11000.0,57.3472,57.4268,57.3295,57.4002,11000.0
2007-09-04 11:40:00,64.97,65.01,64.9,64.97,17000.0,57.4179,57.4533,57.3561,57.4179,17000.0
2007-09-04 11:50:00,64.96,65.1,64.89,65.05,20600.0,57.4091,57.5328,57.3472,57.4886,20600.0
2007-09-04 12:00:00,65.04,65.13,64.9,65.02,59700.0,57.4798,57.5593,57.3561,57.4621,59700.0
2007-09-04 12:10:00,65.01,65.02,64.85,64.85,33500.0,57.4533,57.4621,57.3119,57.3119,33500.0
2007-09-04 12:20:00,64.86,64.96,64.75,64.96,10500.0,57.3207,57.4091,57.2235,57.4091,10500.0
2007-09-04 12:30:00,64.95,65.05,64.84,64.9,11100.0,57.4002,57.4886,57.303,57.3561,11100.0
2007-09-04 12:40:00,64.88,65.0,64.87,64.93,19600.0,57.3384,57.4444,57.3295,57.3826,19600.0
2007-09-04 12:50:00,64.93,64.99,64.91,64.97,5500.0,57.3826,57.4356,57.3649,57.4179,5500.0
2007-09-04 13:00:00,64.97,65.0,64.92,64.96,7500.0,57.4179,57.4444,57.3737,57.4091,7500.0
2007-09-04 13:10:00,64.99,65.0,64.95,64.95,8700.0,57.4356,57.4444,57.4002,57.4002,8700.0
2007-09-04 13:20:00,64.97,65.0,64.94,65.0,9200.0,57.4179,57.4444,57.3914,57.4444,9200.0
2007-09-04 13:30:00,65.0,65.0,64.96,64.97,6100.0,57.4444,57.4444,57.4091,57.4179,6100.0
2007-09-04 13:40:00,65.0,65.05,64.97,65.01,12300.0,57.4444,57.4886,57.4179,57.4533,12300.0
2007-09-04 13:50:00,65.04,65.12,65.02,65.07,7100.0,57.4798,57.5505,57.4621,57.5063,7100.0
2007-09-04 14:00:00,65.07,65.1,65.01,65.01,23800.0,57.5063,57.5328,57.4533,57.4533,23800.0
2007-09-04 14:10:00,65.01,65.14,65.01,65.09,13600.0,57.4533,57.5682,57.4533,57.524,13600.0
2007-09-04 14:20:00,65.13,65.14,65.06,65.08,11500.0,57.5593,57.5682,57.4975,57.5151,11500.0
2007-09-04 14:30:00,65.1,65.17,65.08,65.09,11900.0,57.5328,57.5947,57.5151,57.524,11900.0
2007-09-04 14:40:00,65.08,65.15,65.07,65.08,12800.0,57.5151,57.577,57.5063,57.5151,12800.0
2007-09-04 14:50:00,65.09,65.13,65.07,65.11,8700.0,57.524,57.5593,57.5063,57.5416,8700.0
2007-09-04 15:00:00,65.13,65.18,65.08,65.15,29600.0,57.5593,57.6035,57.5151,57.577,29600.0
2007-09-04 15:10:00,65.16,65.19,65.15,65.18,19700.0,57.5858,57.6123,57.577,57.6035,19700.0
2007-09-04 15:20:00,65.2,65.22,65.12,65.14,24700.0,57.6212,57.6389,57.5505,57.5682,24700.0
2007-09-04 15:30:00,65.16,65.2,65.12,65.18,25100.0,57.5858,57.6212,57.5505,57.6035,25100.0
2007-09-04 15:40:00,65.19,65.2,65.0,65.2,46900.0,57.6123,57.6212,57.4444,57.6212,46900.0
2007-09-04 15:50:00,65.2,65.26,65.09,65.15,81400.0,57.6212,57.6742,57.524,57.577,81400.0
2007-09-05 09:30:00,64.52,65.07,64.52,64.8,29500.0,57.0202,57.5063,57.0202,57.2677,29500.0
2007-09-05 09:40:00,64.81,65.04,64.79,64.92,31700.0,57.2765,57.4798,57.2588,57.3737,31700.0
2007-09-05 09:50:00,64.9,64.92,64.71,64.91,37400.0,57.3561,57.3737,57.1881,57.3649,37400.0
2007-09-05 10:00:00,64.92,64.92,64.43,64.75,29500.0,57.3737,57.3737,56.9407,57.2235,29500.0
2007-09-05 10:10:00,64.75,64.76,64.55,64.72,21700.0,57.2235,57.2323,57.0467,57.197,21700.0
2007-09-05 10:20:00,64.72,64.83,64.6,64.66,20000.0,57.197,57.2942,57.0909,57.144,20000.0
2007-09-05 10:30:00,64.67,64.77,64.61,64.61,21100.0,57.1528,57.2412,57.0998,57.0998,21100.0
2007-09-05 10:40:00,64.64,64.68,64.55,64.6,23500.0,57.1263,57.1616,57.0467,57.0909,23500.0
2007-09-05 10:50:00,64.61,64.65,64.55,64.59,22700.0,57.0998,57.1351,57.0467,57.0821,22700.0
2007-09-05 11:00:00,64.59,64.63,64.56,64.63,30300.0,57.0821,57.1174,57.0556,57.1174,30300.0
2007-09-05 11:10:00,64.61,64.68,64.57,64.6,14500.0,57.0998,57.1616,57.0644,57.0909,14500.0
2007-09-05 11:20:00,64.6,64.64,64.48,64.55,17200.0,57.0909,57.1263,56.9849,57.0467,17200.0
2007-09-05 11:30:00,64.56,64.64,64.47,64.47,14000.0,57.0556,57.1263,56.976,56.976,14000.0
2007-09-05 11:40:00,64.47,64.49,64.37,64.43,10200.0,56.976,56.9937,56.8877,56.9407,10200.0
2007-09-05 11:50:00,64.46,64.46,64.24,64.24,12300.0,56.9672,56.9672,56.7728,56.7728,12300.0
2007-09-05 12:00:00,64.25,64.31,64.1,64.31,21400.0,56.7816,56.8346,56.649,56.8346,21400.0
2007-09-05 12:10:00,64.31,64.32,64.12,64.26,37700.0,56.8346,56.8435,56.6667,56.7904,37700.0
2007-09-05 12:20:00,64.28,64.29,64.16,64.18,9500.0,56.8081,56.817,56.7021,56.7197,9500.0
2007-09-05 12:30:00,64.16,64.16,63.99,64.1,22200.0,56.7021,56.7021,56.5518,56.649,22200.0
2007-09-05 12:40:00,64.11,64.11,63.93,63.97,14900.0,56.6579,56.6579,56.4988,56.5342,14900.0
2007-09-05 12:50:00,63.97,64.2,63.96,64.15,12600.0,56.5342,56.7374,56.5253,56.6932,12600.0
2007-09-05 13:00:00,64.18,64.18,64.03,64.05,19300.0,56.7197,56.7197,56.5872,56.6049,19300.0
2007-09-05 13:10:00,64.03,64.09,63.79,63.92,45100.0,56.5872,56.6402,56.3751,56.49,45100.0
2007-09-05 13:20:00,63.91,64.0,63.76,63.79,33500.0,56.4811,56.5607,56.3486,56.3751,33500.0
2007-09-05 13:30:00,63.79,63.81,63.58,63.8,40300.0,56.3751,56.3928,56.1895,56.3839,40300.0
2007-09-05 13:40:00,63.82,63.89,63.81,63.89,19700.0,56.4016,56.4635,56.3928,56.4635,19700.0
2007-09-05 13:50:00,63.89,63.9,63.67,63.72,36300.0,56.4635,56.4723,56.269,56.3132,36300.0
2007-09-05 14:00:00,63.77,63.85,63.63,63.73,27100.0,56.3574,56.4281,56.2337,56.3221,27100.0
2007-09-05 14:10:00,63.72,63.74,63.48,63.52,49200.0,56.3132,56.3309,56.1011,56.1365,49200.0
2007-09-05 14:20:00,63.52,63.54,63.31,63.46,45400.0,56.1365,56.1541,55.9509,56.0834,45400.0
2007-09-05 14:30:00,63.46,63.54,63.41,63.5,28100.0,56.0834,56.1541,56.0393,56.1188,28100.0
2007-09-05 14:40:00,63.5,63.5,63.37,63.45,19500.0,56.1188,56.1188,56.0039,56.0746,19500.0
2007-09-05 14:50:00,63.45,63.46,63.3,63.36,53900.0,56.0746,56.0834,55.942,55.9951,53900.0
2007-09-05 15:00:00,63.36,63.46,63.36,63.39,84300.0,55.9951,56.0834,55.9951,56.0216,84300.0
2007-09-05 15:10:00,63.39,63.39,63.26,63.28,36200.0,56.0216,56.0216,55.9067,55.9244,36200.0
2007-09-05 15:20:00,63.3,63.35,63.21,63.25,34300.0,55.942,55.9862,55.8625,55.8979,34300.0
2007-09-05 15:30:00,63.25,63.34,63.22,63.28,55400.0,55.8979,55.9774,55.8713,55.9244,55400.0
2007-09-05 15:40:00,63.28,63.55,63.28,63.53,63600.0,55.9244,56.163,55.9244,56.1453,63600.0
2007-09-05 15:50:00,63.52,63.73,63.5,63.7,152600.0,56.1365,56.3221,56.1188,56.2955,152600.0
2007-09-06 09:30:00,64.04,64.19,63.35,63.5,28100.0,56.596,56.7286,55.9862,56.1188,28100.0
2007-09-06 09:40:00,63.46,63.85,63.37,63.82,36100.0,56.0834,56.4281,56.0039,56.4016,36100.0
2007-09-06 09:50:00,63.85,63.95,63.63,63.89,39400.0,56.4281,56.5165,56.2337,56.4635,39400.0
2007-09-06 10:00:00,63.9,63.96,63.67,63.71,24000.0,56.4723,56.5253,56.269,56.3044,24000.0
2007-09-06 10:10:00,63.7,63.71,63.49,63.49,33000.0,56.2955,56.3044,56.11,56.11,33000.0
2007-09-06 10:20:00,63.49,63.9,63.49,63.77,49400.0,56.11,56.4723,56.11,56.3574,49400.0
2007-09-06 10:30:00,63.73,63.87,63.71,63.81,22700.0,56.3221,56.4458,56.3044,56.3928,22700.0
2007-09-06 10:40:00,63.81,63.98,63.8,63.84,22700.0,56.3928,56.543,56.3839,56.4193,22700.0
2007-09-06 10:50:00,63.85,63.98,63.8,63.8,31700.0,56.4281,56.543,56.3839,56.3839,31700.0
2007-09-06 11:00:00,63.81,63.82,63.78,63.8,15100.0,56.3928,56.4016,56.3662,56.3839,15100.0
2007-09-06 11:10:00,63.79,63.92,63.79,63.92,16100.0,56.3751,56.49,56.3751,56.49,16100.0
2007-09-06 11:20:00,63.94,64.11,63.89,64.08,34600.0,56.5076,56.6579,56.4635,56.6314,34600.0
2007-09-06 11:30:00,64.1,64.21,64.04,64.11,32100.0,56.649,56.7463,56.596,56.6579,32100.0
2007-09-06 11:40:00,64.1,64.17,64.0,64.15,21200.0,56.649,56.7109,56.5607,56.6932,21200.0
2007-09-06 11:50:00,64.15,64.2,64.12,64.15,13800.0,56.6932,56.7374,56.6667,56.6932,13800.0
2007-09-06 12:00:00,64.16,64.19,64.07,64.08,12300.0,56.7021,56.7286,56.6225,56.6314,12300.0
2007-09-06 12:10:00,64.07,64.39,64.04,64.37,24300.0,56.6225,56.9053,56.596,56.8877,24300.0
2007-09-06 12:20:00,64.36,64.37,64.14,64.17,32800.0,56.8788,56.8877,56.6844,56.7109,32800.0
2007-09-06 12:30:00,64.21,64.26,64.09,64.14,20200.0,56.7463,56.7904,56.6402,56.6844,20200.0
2007-09-06 12:40:00,64.14,64.16,63.9,63.94,14800.0,56.6844,56.7021,56.4723,56.5076,14800.0
2007-09-06 12:50:00,63.93,64.09,63.92,64.03,15100.0,56.4988,56.6402,56.49,56.5872,15100.0
2007-09-06 13:00:00,64.07,64.09,64.0,64.02,13200.0,56.6225,56.6402,56.5607,56.5783,13200.0
2007-09-06 13:10:00,64.02,64.03,63.95,63.99,10500.0,56.5783,56.5872,56.5165,56.5518,10500.0
2007-09-06 13:20:00,63.99,64.03,63.96,64.0,12700.0,56.5518,56.5872,56.5253,56.5607,12700.0
2007-09-06 13:30:00,63.99,64.14,63.95,64.04,14600.0,56.5518,56.6844,56.5165,56.596,14600.0
2007-09-06 13:40:00,64.06,64.18,64.0,64.14,12900.0,56.6137,56.7197,56.5607,56.6844,12900.0
2007-09-06 13:50:00,64.1,64.26,64.07,64.19,18700.0,56.649,56.7904,56.6225,56.7286,18700.0
2007-09-06 14:00:00,64.19,64.2,64.08,64.1,12800.0,56.7286,56.7374,56.6314,56.649,12800.0
2007-09-06 14:10:00,64.1,64.31,64.09,64.3,16000.0,56.649,56.8346,56.6402,56.8258,16000.0
2007-09-06 14:20:00,64.3,64.3,64.2,64.2,19900.0,56.8258,56.8258,56.7374,56.7374,19900.0
2007-09-06 14:30:00,64.19,64.29,64.16,64.25,15600.0,56.7286,56.817,56.7021,56.7816,15600.0
2007-09-06 14:40:00,64.26,64.34,64.19,64.21,36700.0,56.7904,56.8611,56.7286,56.7463,36700.0
2007-09-06 14:50:00,64.22,64.23,64.12,64.2,33000.0,56.7551,56.7639,56.6667,56.7374,33000.0
2007-09-06 15:00:00,64.22,64.23,64.13,64.18,37200.0,56.7551,56.7639,56.6756,56.7197,37200.0
2007-09-06 15:10:00,64.16,64.25,64.12,64.2,46900.0,56.7021,56.7816,56.6667,56.7374,46900.0
2007-09-06 15:20:00,64.21,64.22,64.04,64.08,37300.0,56.7463,56.7551,56.596,56.6314,37300.0
2007-09-06 15:30:00,64.07,64.14,64.07,64.09,118500.0,56.6225,56.6844,56.6225,56.6402,118500.0
2007-09-06 15:40:00,64.1,64.1,63.89,63.96,69800.0,56.649,56.649,56.4635,56.5253,69800.0
2007-09-06 15:50:00,63.96,64.1,63.84,64.05,53800.0,56.5253,56.649,56.4193,56.6049,53800.0
2007-09-07 09:30:00,63.67,63.68,63.15,63.18,40300.0,56.269,56.2779,55.8095,55.836,40300.0
2007-09-07 09:40:00,63.17,63.49,63.16,63.46,39800.0,55.8271,56.11,55.8183,56.0834,39800.0
2007-09-07 09:50:00,63.42,63.62,63.41,63.58,31300.0,56.0481,56.2248,56.0393,56.1895,31300.0
2007-09-07 10:00:00,63.6,63.74,63.46,63.72,63700.0,56.2072,56.3309,56.0834,56.3132,63700.0
2007-09-07 10:10:00,63.7,63.78,63.59,63.77,37400.0,56.2955,56.3662,56.1983,56.3574,37400.0
2007-09-07 10:20:00,63.77,63.89,63.73,63.87,39100.0,56.3574,56.4635,56.3221,56.4458,39100.0
2007-09-07 10:30:00,63.87,63.88,63.52,63.52,19700.0,56.4458,56.4546,56.1365,56.1365,19700.0
2007-09-07 10:40:00,63.53,63.65,63.5,63.52,17800.0,56.1453,56.2514,56.1188,56.1365,17800.0
2007-09-07 10:50:00,63.53,63.68,63.5,63.68,20100.0,56.1453,56.2779,56.1188,56.2779,20100.0
2007-09-07 11:00:00,63.65,63.72,63.59,63.68,42200.0,56.2514,56.3132,56.1983,56.2779,42200.0
2007-09-07 11:10:00,63.67,63.67,63.55,63.6,25600.0,56.269,56.269,56.163,56.2072,25600.0
2007-09-07 11:20:00,63.58,63.6,63.51,63.53,19300.0,56.1895,56.2072,56.1276,56.1453,19300.0
2007-09-07 11:30:00,63.53,63.64,63.53,63.58,25900.0,56.1453,56.2425,56.1453,56.1895,25900.0
2007-09-07 11:40:00,63.59,63.62,63.49,63.57,40800.0,56.1983,56.2248,56.11,56.1807,40800.0
2007-09-07 11:50:00,63.58,63.62,63.5,63.62,59000.0,56.1895,56.2248,56.1188,56.2248,59000.0
2007-09-07 12:00:00,63.6,63.62,63.5,63.52,14000.0,56.2072,56.2248,56.1188,56.1365,14000.0
2007-09-07 12:10:00,63.55,63.68,63.53,63.58,13600.0,56.163,56.2779,56.1453,56.1895,13600.0
2007-09-07 12:20:00,63.58,63.79,63.56,63.77,22500.0,56.1895,56.3751,56.1718,56.3574,22500.0
2007-09-07 12:30:00,63.8,63.81,63.61,63.73,22800.0,56.3839,56.3928,56.216,56.3221,22800.0
2007-09-07 12:40:00,63.73,63.76,63.64,63.66,9700.0,56.3221,56.3486,56.2425,56.2602,9700.0
2007-09-07 12:50:00,63.66,63.68,63.65,63.67,12700.0,56.2602,56.2779,56.2514,56.269,12700.0
2007-09-07 13:00:00,63.67,63.75,63.65,63.71,24300.0,56.269,56.3397,56.2514,56.3044,24300.0
2007-09-07 13:10:00,63.73,63.74,63.65,63.67,12400.0,56.3221,56.3309,56.2514,56.269,12400.0
2007-09-07 13:20:00,63.67,63.69,63.64,63.66,35000.0,56.269,56.2867,56.2425,56.2602,35000.0
2007-09-07 13:30:00,63.65,63.82,63.65,63.76,26300.0,56.2514,56.4016,56.2514,56.3486,26300.0
2007-09-07 13:40:00,63.75,63.82,63.71,63.75,17600.0,56.3397,56.4016,56.3044,56.3397,17600.0
2007-09-07 13:50:00,63.76,63.84,63.75,63.77,26500.0,56.3486,56.4193,56.3397,56.3574,26500.0
2007-09-07 14:00:00,63.77,63.77,63.66,63.7,32600.0,56.3574,56.3574,56.2602,56.2955,32600.0
2007-09-07 14:10:00,63.71,63.87,63.69,63.81,25600.0,56.3044,56.4458,56.2867,56.3928,25600.0
2007-09-07 14:20:00,63.81,63.83,63.72,63.76,13200.0,56.3928,56.4104,56.3132,56.3486,13200.0
2007-09-07 14:30:00,63.78,63.8,63.71,63.79,10300.0,56.3662,56.3839,56.3044,56.3751,10300.0
2007-09-07 14:40:00,63.79,63.84,63.71,63.74,14500.0,56.3751,56.4193,56.3044,56.3309,14500.0
2007-09-07 14:50:00,63.71,63.79,63.64,63.72,42500.0,56.3044,56.3751,56.2425,56.3132,42500.0
2007-09-07 15:00:00,63.72,63.83,63.65,63.73,37000.0,56.3132,56.4104,56.2514,56.3221,37000.0
2007-09-07 15:10:00,63.75,63.8,63.71,63.74,11300.0,56.3397,56.3839,56.3044,56.3309,11300.0
2007-09-07 15:20:00,63.74,63.74,63.58,63.66,85500.0,56.3309,56.3309,56.1895,56.2602,85500.0
2007-09-07 15:30:00,63.65,63.71,63.63,63.66,35100.0,56.2514,56.3044,56.2337,56.2602,35100.0
2007-09-07 15:40:00,63.65,63.75,63.62,63.73,38600.0,56.2514,56.3397,56.2248,56.3221,38600.0
2007-09-07 15:50:00,63.71,63.79,63.63,63.65,38100.0,56.3044,56.3751,56.2337,56.2514,38100.0
2007-09-10 09:30:00,63.9,64.39,63.65,64.39,34300.0,56.4723,56.9053,56.2514,56.9053,34300.0
2007-09-10 09:40:00,64.4,64.58,64.26,64.33,57100.0,56.9142,57.0733,56.7904,56.8523,57100.0
2007-09-10 09:50:00,64.33,64.4,64.03,64.27,43600.0,56.8523,56.9142,56.5872,56.7993,43600.0
2007-09-10 10:00:00,64.26,64.47,64.23,64.39,24600.0,56.7904,56.976,56.7639,56.9053,24600.0
2007-09-10 10:10:00,64.34,64.61,64.33,64.45,35900.0,56.8611,57.0998,56.8523,56.9584,35900.0
2007-09-10 10:20:00,64.46,64.51,64.09,64.1,33100.0,56.9672,57.0114,56.6402,56.649,33100.0
2007-09-10 10:30:00,64.11,64.11,63.75,63.8,31800.0,56.6579,56.6579,56.3397,56.3839,31800.0
2007-09-10 10:40:00,63.8,63.86,63.56,63.62,40000.0,56.3839,56.4369,56.1718,56.2248,40000.0
2007-09-10 10:50:00,63.6,63.6,63.28,63.36,30700.0,56.2072,56.2072,55.9244,55.9951,30700.0
2007-09-10 11:00:00,63.34,63.35,63.13,63.13,22400.0,55.9774,55.9862,55.7918,55.7918,22400.0
2007-09-10 11:10:00,63.12,63.15,62.73,62.77,44700.0,55.783,55.8095,55.4383,55.4736,44700.0
2007-09-10 11:20:00,62.77,62.86,62.65,62.65,21900.0,55.4736,55.5532,55.3676,55.3676,21900.0
2007-09-10 11:30:00,62.65,62.75,62.54,62.68,27300.0,55.3676,55.456,55.2704,55.3941,27300.0
2007-09-10 11:40:00,62.69,62.88,62.62,62.87,30100.0,55.4029,55.5709,55.3411,55.562,30100.0
2007-09-10 11:50:00,62.87,62.89,62.75,62.86,14400.0,55.562,55.5797,55.456,55.5532,14400.0
2007-09-10 12:00:00,62.88,63.16,62.85,63.16,55900.0,55.5709,55.8183,55.5443,55.8183,55900.0
2007-09-10 12:10:00,63.17,63.37,63.16,63.34,47900.0,55.8271,56.0039,55.8183,55.9774,47900.0
2007-09-10 12:20:00,63.35,63.51,63.32,63.36,30200.0,55.9862,56.1276,55.9597,55.9951,30200.0
2007-09-10 12:30:00,63.36,63.73,63.36,63.62,44000.0,55.9951,56.3221,55.9951,56.2248,44000.0
2007-09-10 12:40:00,63.61,63.73,63.6,63.68,36400.0,56.216,56.3221,56.2072,56.2779,36400.0
2007-09-10 12:50:00,63.68,63.77,63.63,63.66,21400.0,56.2779,56.3574,56.2337,56.2602,21400.0
2007-09-10 13:00:00,63.66,63.77,63.59,63.73,26700.0,56.2602,56.3574,56.1983,56.3221,26700.0
2007-09-10 13:10:00,63.71,63.72,63.55,63.67,19700.0,56.3044,56.3132,56.163,56.269,19700.0
2007-09-10 13:20:00,63.69,63.7,63.64,63.69,14400.0,56.2867,56.2955,56.2425,56.2867,14400.0
2007-09-10 13:30:00,63.67,63.7,63.63,63.64,11500.0,56.269,56.2955,56.2337,56.2425,11500.0
2007-09-10 13:40:00,63.65,63.67,63.57,63.58,11100.0,56.2514,56.269,56.1807,56.1895,11100.0
2007-09-10 13:50:00,63.57,63.66,63.5,63.65,22200.0,56.1807,56.2602,56.1188,56.2514,22200.0
2007-09-10 14:00:00,63.64,63.66,63.57,63.58,16700.0,56.2425,56.2602,56.1807,56.1895,16700.0
2007-09-10 14:10:00,63.58,63.69,63.58,63.65,15100.0,56.1895,56.2867,56.1895,56.2514,15100.0
2007-09-10 14:20:00,63.64,63.71,63.62,63.71,46500.0,56.2425,56.3044,56.2248,56.3044,46500.0
2007-09-10 14:30:00,63.71,63.77,63.52,63.53,20400.0,56.3044,56.3574,56.1365,56.1453,20400.0
2007-09-10 14:40:00,63.58,63.71,63.51,63.68,27800.0,56.1895,56.3044,56.1276,56.2779,27800.0
2007-09-10 14:50:00,63.68,63.75,63.65,63.71,17900.0,56.2779,56.3397,56.2514,56.3044,17900.0
2007-09-10 15:00:00,63.7,63.82,63.57,63.82,33300.0,56.2955,56.4016,56.1807,56.4016,33300.0
2007-09-10 15:10:00,63.8,63.95,63.73,63.85,26400.0,56.3839,56.5165,56.3221,56.4281,26400.0
2007-09-10 15:20:00,63.84,64.08,63.84,63.92,41300.0,56.4193,56.6314,56.4193,56.49,41300.0
2007-09-10 15:30:00,63.89,64.12,63.89,64.1,33300.0,56.4635,56.6667,56.4635,56.649,33300.0
2007-09-10 15:40:00,64.1,64.12,63.94,64.03,42700.0,56.649,56.6667,56.5076,56.5872,42700.0
2007-09-10 15:50:00,64.04,64.11,63.8,63.82,54400.0,56.596,56.6579,56.3839,56.4016,54400.0
2007-09-11 09:30:00,64.24,64.88,64.12,64.54,45400.0,56.7728,57.3384,56.6667,57.0379,45400.0
2007-09-11 09:40:00,64.53,64.63,64.16,64.17,18700.0,57.0291,57.1174,56.7021,56.7109,18700.0
2007-09-11 09:50:00,64.17,64.28,64.13,64.19,12600.0,56.7109,56.8081,56.6756,56.7286,12600.0
2007-09-11 10:00:00,64.22,64.91,64.14,64.85,87000.0,56.7551,57.3649,56.6844,57.3119,87000.0
2007-09-11 10:10:00,64.83,64.92,64.79,64.81,19200.0,57.2942,57.3737,57.2588,57.2765,19200.0
2007-09-11 10:20:00,64.79,64.99,64.78,64.91,22800.0,57.2588,57.4356,57.25,57.3649,22800.0
2007-09-11 10:30:00,64.92,64.94,64.78,64.9,17600.0,57.3737,57.3914,57.25,57.3561,17600.0
2007-09-11 10:40:00,64.9,64.99,64.9,64.98,15500.0,57.3561,57.4356,57.3561,57.4268,15500.0
2007-09-11 10:50:00,64.96,64.98,64.94,64.96,11800.0,57.4091,57.4268,57.3914,57.4091,11800.0
2007-09-11 11:00:00,64.97,64.99,64.91,64.91,20700.0,57.4179,57.4356,57.3649,57.3649,20700.0
2007-09-11 11:10:00,64.91,65.0,64.9,64.95,33200.0,57.3649,57.4444,57.3561,57.4002,33200.0
2007-09-11 11:20:00,64.93,65.09,64.93,65.05,34600.0,57.3826,57.524,57.3826,57.4886,34600.0
2007-09-11 11:30:00,65.03,65.09,64.92,65.0,28800.0,57.4709,57.524,57.3737,57.4444,28800.0
2007-09-11 11:40:00,65.0,65.05,64.93,64.97,14100.0,57.4444,57.4886,57.3826,57.4179,14100.0
2007-09-11 11:50:00,64.96,64.98,64.8,64.94,45600.0,57.4091,57.4268,57.2677,57.3914,45600.0
2007-09-11 12:00:00,64.91,64.96,64.76,64.84,24000.0,57.3649,57.4091,57.2323,57.303,24000.0
2007-09-11 12:10:00,64.86,65.04,64.8,64.99,35100.0,57.3207,57.4798,57.2677,57.4356,35100.0
2007-09-11 12:20:00,65.04,65.1,64.81,64.85,36700.0,57.4798,57.5328,57.2765,57.3119,36700.0
2007-09-11 12:30:00,64.81,64.91,64.64,64.88,25800.0,57.2765,57.3649,57.1263,57.3384,25800.0
2007-09-11 12:40:00,64.83,65.1,64.8,64.94,54700.0,57.2942,57.5328,57.2677,57.3914,54700.0
2007-09-11 12:50:00,64.95,64.95,64.69,64.73,14200.0,57.4002,57.4002,57.1705,57.2058,14200.0
2007-09-11 13:00:00,64.73,64.74,64.57,64.58,6700.0,57.2058,57.2147,57.0644,57.0733,6700.0
2007-09-11 13:10:00,64.58,64.71,64.53,64.53,10700.0,57.0733,57.1881,57.0291,57.0291,10700.0
2007-09-11 13:20:00,64.52,64.52,64.34,64.47,47800.0,57.0202,57.0202,56.8611,56.976,47800.0
2007-09-11 13:30:00,64.46,64.52,64.38,64.41,8700.0,56.9672,57.0202,56.8965,56.923,8700.0
2007-09-11 13:40:00,64.42,64.5,64.37,64.44,6800.0,56.9319,57.0026,56.8877,56.9495,6800.0
2007-09-11 13:50:00,64.46,64.47,64.16,64.23,25900.0,56.9672,56.976,56.7021,56.7639,25900.0
2007-09-11 14:00:00,64.24,64.53,64.22,64.53,9100.0,56.7728,57.0291,56.7551,57.0291,9100.0
2007-09-11 14:10:00,64.53,64.58,64.19,64.29,31300.0,57.0291,57.0733,56.7286,56.817,31300.0
2007-09-11 14:20:00,64.32,64.37,64.2,64.29,18900.0,56.8435,56.8877,56.7374,56.817,18900.0
2007-09-11 14:30:00,64.33,64.34,64.01,64.08,35700.0,56.8523,56.8611,56.5695,56.6314,35700.0
2007-09-11 14:40:00,64.08,64.17,64.07,64.09,18000.0,56.6314,56.7109,56.6225,56.6402,18000.0
2007-09-11 14:50:00,64.08,64.23,63.95,64.15,20900.0,56.6314,56.7639,56.5165,56.6932,20900.0
2007-09-11 15:00:00,64.15,64.2,63.99,64.1,21100.0,56.6932,56.7374,56.5518,56.649,21100.0
2007-09-11 15:10:00,64.11,64.33,64.11,64.31,9200.0,56.6579,56.8523,56.6579,56.8346,9200.0
2007-09-11 15:20:00,64.32,64.34,64.17,64.23,14300.0,56.8435,56.8611,56.7109,56.7639,14300.0
2007-09-11 15:30:00,64.24,64.33,64.04,64.1,22100.0,56.7728,56.8523,56.596,56.649,22100.0
2007-09-11 15:40:00,64.11,64.15,64.03,64.14,31200.0,56.6579,56.6932,56.5872,56.6844,31200.0
2007-09-11 15:50:00,64.11,64.37,64.06,64.37,37600.0,56.6579,56.8877,56.6137,56.8877,37600.0
2007-09-12 09:30:00,64.37,65.24,64.19,65.2,53100.0,56.8877,57.6565,56.7286,57.6212,53100.0
2007-09-12 09:40:00,65.21,65.81,65.21,65.75,87400.0,57.63,58.1603,57.63,58.1073,87400.0
2007-09-12 09:50:00,65.75,66.87,65.75,66.52,269900.0,58.1073,59.0971,58.1073,58.7877,269900.0
2007-09-12 10:00:00,66.53,67.73,66.34,67.44,199700.0,58.7966,59.8571,58.6287,59.6008,199700.0
2007-09-12 10:10:00,67.37,67.58,67.07,67.35,142900.0,59.5389,59.7245,59.2738,59.5213,142900.0
2007-09-12 10:20:00,67.33,68.0,67.3,67.9,108600.0,59.5036,60.0957,59.4771,60.0073,108600.0
2007-09-12 10:30:00,67.87,67.97,67.45,67.78,120000.0,59.9808,60.0692,59.6096,59.9013,120000.0
2007-09-12 10:40:00,67.78,68.0,67.64,67.88,71700.0,59.9013,60.0957,59.7776,59.9897,71700.0
2007-09-12 10:50:00,67.9,68.0,67.45,67.59,92500.0,60.0073,60.0957,59.6096,59.7334,92500.0
2007-09-12 11:00:00,67.59,67.8,67.49,67.63,77800.0,59.7334,59.919,59.645,59.7687,77800.0
2007-09-12 11:10:00,67.65,67.73,67.52,67.55,120900.0,59.7864,59.8571,59.6715,59.698,120900.0
2007-09-12 11:20:00,67.59,67.59,67.45,67.49,70300.0,59.7334,59.7334,59.6096,59.645,70300.0
2007-09-12 11:30:00,67.52,67.52,67.32,67.5,50400.0,59.6715,59.6715,59.4948,59.6538,50400.0
2007-09-12 11:40:00,67.49,67.56,67.4,67.51,51300.0,59.645,59.7069,59.5655,59.6627,51300.0
2007-09-12 11:50:00,67.54,67.67,67.43,67.6,40300.0,59.6892,59.8041,59.592,59.7422,40300.0
2007-09-12 12:00:00,67.61,67.79,67.53,67.65,60100.0,59.751,59.9101,59.6803,59.7864,60100.0
2007-09-12 12:10:00,67.69,67.75,67.6,67.62,50400.0,59.8217,59.8748,59.7422,59.7599,50400.0
2007-09-12 12:20:00,67.64,67.75,67.31,67.39,60700.0,59.7776,59.8748,59.4859,59.5566,60700.0
2007-09-12 12:30:00,67.38,67.53,67.36,67.45,19600.0,59.5478,59.6803,59.5301,59.6096,19600.0
2007-09-12 12:40:00,67.42,67.58,67.35,67.36,71700.0,59.5831,59.7245,59.5213,59.5301,71700.0
2007-09-12 12:50:00,67.35,67.4,67.32,67.38,11700.0,59.5213,59.5655,59.4948,59.5478,11700.0
2007-09-12 13:00:00,67.39,67.45,67.14,67.16,48600.0,59.5566,59.6096,59.3357,59.3534,48600.0
2007-09-12 13:10:00,67.18,67.45,67.1,67.34,87900.0,59.371,59.6096,59.3003,59.5124,87900.0
2007-09-12 13:20:00,67.34,67.4,67.16,67.3,45700.0,59.5124,59.5655,59.3534,59.4771,45700.0
2007-09-12 13:30:00,67.27,67.3,67.15,67.25,28900.0,59.4506,59.4771,59.3445,59.4329,28900.0
2007-09-12 13:40:00,67.25,67.69,67.23,67.69,41400.0,59.4329,59.8217,59.4152,59.8217,41400.0
2007-09-12 13:50:00,67.75,67.76,67.5,67.65,60200.0,59.8748,59.8836,59.6538,59.7864,60200.0
2007-09-12 14:00:00,67.64,67.75,67.53,67.74,46100.0,59.7776,59.8748,59.6803,59.8659,46100.0
2007-09-12 14:10:00,67.75,67.87,67.64,67.66,50500.0,59.8748,59.9808,59.7776,59.7952,50500.0
2007-09-12 14:20:00,67.66,67.86,67.62,67.72,36000.0,59.7952,59.972,59.7599,59.8483,36000.0
2007-09-12 14:30:00,67.74,67.95,67.74,67.77,37300.0,59.8659,60.0515,59.8659,59.8924,37300.0
2007-09-12 14:40:00,67.77,68.65,67.76,68.5,224000.0,59.8924,60.6702,59.8836,60.5376,224000.0
2007-09-12 14:50:00,68.51,68.76,68.08,68.25,280800.0,60.5464,60.7674,60.1664,60.3167,280800.0
2007-09-12 15:00:00,68.25,68.25,67.75,67.75,134400.0,60.3167,60.3167,59.8748,59.8748,134400.0
2007-09-12 15:10:00,67.75,67.94,67.51,67.75,131200.0,59.8748,60.0427,59.6627,59.8748,131200.0
2007-09-12 15:20:00,67.75,67.82,67.34,67.47,141900.0,59.8748,59.9366,59.5124,59.6273,141900.0
2007-09-12 15:30:00,67.46,67.7,67.44,67.51,101500.0,59.6185,59.8306,59.6008,59.6627,101500.0
2007-09-12 15:40:00,67.51,67.72,67.47,67.54,99700.0,59.6627,59.8483,59.6273,59.6892,99700.0
2007-09-12 15:50:00,67.53,67.56,67.17,67.52,175700.0,59.6803,59.7069,59.3622,59.6715,175700.0
2007-09-13 09:30:00,67.48,67.93,67.0,67.41,47800.0,59.6362,60.0338,59.212,59.5743,47800.0
2007-09-13 09:40:00,67.4,67.47,67.16,67.19,32100.0,59.5655,59.6273,59.3534,59.3799,32100.0
2007-09-13 09:50:00,67.21,67.45,67.21,67.22,46800.0,59.3975,59.6096,59.3975,59.4064,46800.0
2007-09-13 10:00:00,67.19,67.25,66.85,67.13,52500.0,59.3799,59.4329,59.0794,59.3268,52500.0
2007-09-13 10:10:00,67.13,67.25,67.05,67.18,46400.0,59.3268,59.4329,59.2561,59.371,46400.0
2007-09-13 10:20:00,67.17,67.38,67.05,67.11,43500.0,59.3622,59.5478,59.2561,59.3092,43500.0
2007-09-13 10:30:00,67.11,67.29,67.05,67.16,33400.0,59.3092,59.4682,59.2561,59.3534,33400.0
2007-09-13 10:40:00,67.18,67.38,67.1,67.23,20900.0,59.371,59.5478,59.3003,59.4152,20900.0
2007-09-13 10:50:00,67.22,67.44,67.16,67.29,59200.0,59.4064,59.6008,59.3534,59.4682,59200.0
2007-09-13 11:00:00,67.27,67.42,67.11,67.23,51700.0,59.4506,59.5831,59.3092,59.4152,51700.0
2007-09-13 11:10:00,67.23,67.24,66.93,66.98,34300.0,59.4152,59.4241,59.1501,59.1943,34300.0
2007-09-13 11:20:00,66.99,67.09,66.77,66.81,22300.0,59.2031,59.2915,59.0087,59.044,22300.0
2007-09-13 11:30:00,66.77,67.02,66.71,66.74,36600.0,59.0087,59.2296,58.9557,58.9822,36600.0
2007-09-13 11:40:00,66.74,67.15,66.73,66.99,87700.0,58.9822,59.3445,58.9733,59.2031,87700.0
2007-09-13 11:50:00,66.96,67.07,66.94,66.97,99100.0,59.1766,59.2738,59.1589,59.1854,99100.0
2007-09-13 12:00:00,66.98,67.05,66.87,66.95,142300.0,59.1943,59.2561,59.0971,59.1678,142300.0
2007-09-13 12:10:00,66.96,67.02,66.88,66.98,121200.0,59.1766,59.2296,59.1059,59.1943,121200.0
2007-09-13 12:20:00,67.0,67.1,66.77,66.82,29300.0,59.212,59.3003,59.0087,59.0529,29300.0
2007-09-13 12:30:00,66.83,66.89,66.66,66.68,49100.0,59.0617,59.1147,58.9115,58.9291,49100.0
2007-09-13 12:40:00,66.7,66.78,66.39,66.49,32200.0,58.9468,59.0175,58.6729,58.7612,32200.0
2007-09-13 12:50:00,66.49,66.54,66.34,66.35,39200.0,58.7612,58.8054,58.6287,58.6375,39200.0
2007-09-13 13:00:00,66.38,66.5,66.35,66.47,28300.0,58.664,58.7701,58.6375,58.7436,28300.0
2007-09-13 13:10:00,66.48,66.49,66.4,66.44,123000.0,58.7524,58.7612,58.6817,58.717,123000.0
2007-09-13 13:20:00,66.46,66.48,66.29,66.3,18700.0,58.7347,58.7524,58.5845,58.5933,18700.0
2007-09-13 13:30:00,66.33,66.37,66.0,66.04,83600.0,58.6198,58.6552,58.3282,58.3635,83600.0
2007-09-13 13:40:00,66.05,66.12,65.83,66.07,43800.0,58.3724,58.4342,58.178,58.3901,43800.0
2007-09-13 13:50:00,66.09,66.15,66.01,66.02,23100.0,58.4077,58.4608,58.337,58.3459,23100.0
2007-09-13 14:00:00,66.02,66.28,66.02,66.26,28300.0,58.3459,58.5756,58.3459,58.558,28300.0
2007-09-13 14:10:00,66.25,66.25,66.03,66.09,34900.0,58.5491,58.5491,58.3547,58.4077,34900.0
2007-09-13 14:20:00,66.09,66.15,66.01,66.04,23900.0,58.4077,58.4608,58.337,58.3635,23900.0
2007-09-13 14:30:00,66.03,66.19,65.98,66.06,42800.0,58.3547,58.4961,58.3105,58.3812,42800.0
2007-09-13 14:40:00,66.05,66.15,66.05,66.11,29800.0,58.3724,58.4608,58.3724,58.4254,29800.0
2007-09-13 14:50:00,66.13,66.18,65.99,66.16,24100.0,58.4431,58.4873,58.3194,58.4696,24100.0
2007-09-13 15:00:00,66.19,66.24,66.14,66.14,21200.0,58.4961,58.5403,58.4519,58.4519,21200.0
2007-09-13 15:10:00,66.12,66.22,66.02,66.03,25700.0,58.4342,58.5226,58.3459,58.3547,25700.0
2007-09-13 15:20:00,66.03,66.05,65.88,65.88,36600.0,58.3547,58.3724,58.2221,58.2221,36600.0
2007-09-13 15:30:00,65.89,65.9,65.78,65.84,42000.0,58.231,58.2398,58.1338,58.1868,42000.0
2007-09-13 15:40:00,65.85,65.86,65.5,65.5,72100.0,58.1956,58.2045,57.8863,57.8863,72100.0
2007-09-13 15:50:00,65.5,65.58,65.41,65.48,138000.0,57.8863,57.957,57.8068,57.8686,138000.0
2007-09-14 09:30:00,65.03,65.47,64.89,65.23,29400.0,57.4709,57.8598,57.3472,57.6477,29400.0
2007-09-14 09:40:00,65.28,65.63,65.23,65.47,28800.0,57.6919,58.0012,57.6477,57.8598,28800.0
2007-09-14 09:50:00,65.5,65.56,65.31,65.38,45300.0,57.8863,57.9393,57.7184,57.7803,45300.0
2007-09-14 10:00:00,65.36,65.69,65.36,65.61,103700.0,57.7626,58.0542,57.7626,57.9835,103700.0
2007-09-14 10:10:00,65.63,65.82,65.56,65.73,29500.0,58.0012,58.1691,57.9393,58.0896,29500.0
2007-09-14 10:20:00,65.77,65.83,65.68,65.74,29500.0,58.1249,58.178,58.0454,58.0984,29500.0
2007-09-14 10:30:00,65.77,65.79,65.64,65.65,18700.0,58.1249,58.1426,58.01,58.0189,18700.0
2007-09-14 10:40:00,65.67,65.93,65.64,65.93,56900.0,58.0366,58.2663,58.01,58.2663,56900.0
2007-09-14 10:50:00,65.91,66.04,65.83,66.0,32000.0,58.2487,58.3635,58.178,58.3282,32000.0
2007-09-14 11:00:00,66.0,66.16,65.94,66.13,50400.0,58.3282,58.4696,58.2752,58.4431,50400.0
2007-09-14 11:10:00,66.13,66.13,65.93,66.05,47700.0,58.4431,58.4431,58.2663,58.3724,47700.0
2007-09-14 11:20:00,66.06,66.14,65.94,66.08,27700.0,58.3812,58.4519,58.2752,58.3989,27700.0
2007-09-14 11:30:00,66.09,66.15,66.05,66.09,20400.0,58.4077,58.4608,58.3724,58.4077,20400.0
2007-09-14 11:40:00,66.08,66.25,66.06,66.16,42700.0,58.3989,58.5491,58.3812,58.4696,42700.0
2007-09-14 11:50:00,66.19,66.58,66.16,66.55,30000.0,58.4961,58.8408,58.4696,58.8143,30000.0
2007-09-14 12:00:00,66.55,66.68,66.49,66.55,21100.0,58.8143,58.9291,58.7612,58.8143,21100.0
2007-09-14 12:10:00,66.55,66.58,66.46,66.48,31800.0,58.8143,58.8408,58.7347,58.7524,31800.0
2007-09-14 12:20:00,66.53,66.53,66.46,66.51,11900.0,58.7966,58.7966,58.7347,58.7789,11900.0
2007-09-14 12:30:00,66.51,66.61,66.5,66.57,16000.0,58.7789,58.8673,58.7701,58.8319,16000.0
2007-09-14 12:40:00,66.57,66.61,66.51,66.51,13000.0,58.8319,58.8673,58.7789,58.7789,13000.0
2007-09-14 12:50:00,66.55,66.65,66.52,66.59,16800.0,58.8143,58.9026,58.7877,58.8496,16800.0
2007-09-14 13:00:00,66.56,66.61,66.44,66.48,18100.0,58.8231,58.8673,58.717,58.7524,18100.0
2007-09-14 13:10:00,66.47,66.58,66.44,66.44,15500.0,58.7436,58.8408,58.717,58.717,15500.0
2007-09-14 13:20:00,66.46,66.5,66.44,66.48,18100.0,58.7347,58.7701,58.717,58.7524,18100.0
2007-09-14 13:30:00,66.47,66.49,66.2,66.25,43800.0,58.7436,58.7612,58.5049,58.5491,43800.0
2007-09-14 13:40:00,66.25,66.27,66.2,66.22,24500.0,58.5491,58.5668,58.5049,58.5226,24500.0
2007-09-14 13:50:00,66.22,66.27,66.09,66.19,38200.0,58.5226,58.5668,58.4077,58.4961,38200.0
2007-09-14 14:00:00,66.15,66.16,65.92,65.92,43900.0,58.4608,58.4696,58.2575,58.2575,43900.0
2007-09-14 14:10:00,65.96,66.04,65.93,66.02,18100.0,58.2928,58.3635,58.2663,58.3459,18100.0
2007-09-14 14:20:00,66.05,66.11,65.97,66.08,25700.0,58.3724,58.4254,58.3017,58.3989,25700.0
2007-09-14 14:30:00,66.06,66.06,65.68,65.89,51200.0,58.3812,58.3812,58.0454,58.231,51200.0
2007-09-14 14:40:00,65.9,65.92,65.75,65.82,23200.0,58.2398,58.2575,58.1073,58.1691,23200.0
2007-09-14 14:50:00,65.79,65.85,65.68,65.84,48100.0,58.1426,58.1956,58.0454,58.1868,48100.0
2007-09-14 15:00:00,65.84,65.88,65.75,65.8,53900.0,58.1868,58.2221,58.1073,58.1514,53900.0
2007-09-14 15:10:00,65.8,65.87,65.76,65.81,40900.0,58.1514,58.2133,58.1161,58.1603,40900.0
2007-09-14 15:20:00,65.84,65.9,65.8,65.8,47500.0,58.1868,58.2398,58.1514,58.1514,47500.0
2007-09-14 15:30:00,65.8,65.85,65.57,65.76,70200.0,58.1514,58.1956,57.9482,58.1161,70200.0
2007-09-14 15:40:00,65.76,65.87,65.71,65.74,34800.0,58.1161,58.2133,58.0719,58.0984,34800.0
2007-09-14 15:50:00,65.71,65.78,65.65,65.71,48800.0,58.0719,58.1338,58.0189,58.0719,48800.0
2007-09-17 09:30:00,65.73,65.75,65.0,65.11,48700.0,58.0896,58.1073,57.4444,57.5416,48700.0
2007-09-17 09:40:00,65.18,65.4,65.15,65.37,25200.0,57.6035,57.7979,57.577,57.7714,25200.0
2007-09-17 09:50:00,65.4,65.4,64.58,64.98,72500.0,57.7979,57.7979,57.0733,57.4268,72500.0
2007-09-17 10:00:00,64.96,65.18,64.83,65.03,48400.0,57.4091,57.6035,57.2942,57.4709,48400.0
2007-09-17 10:10:00,65.04,65.32,64.97,65.2,102400.0,57.4798,57.7272,57.4179,57.6212,102400.0
2007-09-17 10:20:00,65.21,65.34,65.0,65.01,54300.0,57.63,57.7449,57.4444,57.4533,54300.0
2007-09-17 10:30:00,65.0,65.07,64.81,64.84,30700.0,57.4444,57.5063,57.2765,57.303,30700.0
2007-09-17 10:40:00,64.84,64.87,64.66,64.69,32800.0,57.303,57.3295,57.144,57.1705,32800.0
2007-09-17 10:50:00,64.68,64.73,64.58,64.67,30300.0,57.1616,57.2058,57.0733,57.1528,30300.0
2007-09-17 11:00:00,64.67,64.68,64.57,64.6,27600.0,57.1528,57.1616,57.0644,57.0909,27600.0
2007-09-17 11:10:00,64.6,64.66,64.58,64.66,21300.0,57.0909,57.144,57.0733,57.144,21300.0
2007-09-17 11:20:00,64.66,64.71,64.65,64.69,17800.0,57.144,57.1881,57.1351,57.1705,17800.0
2007-09-17 11:30:00,64.65,64.71,64.61,64.64,20800.0,57.1351,57.1881,57.0998,57.1263,20800.0
2007-09-17 11:40:00,64.6,64.68,64.6,64.61,13100.0,57.0909,57.1616,57.0909,57.0998,13100.0
2007-09-17 11:50:00,64.59,64.59,64.4,64.55,21600.0,57.0821,57.0821,56.9142,57.0467,21600.0
2007-09-17 12:00:00,64.57,64.6,64.42,64.5,20700.0,57.0644,57.0909,56.9319,57.0026,20700.0
2007-09-17 12:10:00,64.5,64.54,64.47,64.53,8900.0,57.0026,57.0379,56.976,57.0291,8900.0
2007-09-17 12:20:00,64.53,64.62,64.49,64.62,10500.0,57.0291,57.1086,56.9937,57.1086,10500.0
2007-09-17 12:30:00,64.65,64.75,64.59,64.75,9400.0,57.1351,57.2235,57.0821,57.2235,9400.0
2007-09-17 12:40:00,64.76,64.89,64.75,64.86,11900.0,57.2323,57.3472,57.2235,57.3207,11900.0
2007-09-17 12:50:00,64.87,64.98,64.8,64.98,31400.0,57.3295,57.4268,57.2677,57.4268,31400.0
2007-09-17 13:00:00,65.01,65.15,64.88,65.1,69800.0,57.4533,57.577,57.3384,57.5328,69800.0
2007-09-17 13:10:00,65.14,65.3,65.12,65.27,13100.0,57.5682,57.7096,57.5505,57.683,13100.0
2007-09-17 13:20:00,65.28,65.32,65.26,65.31,12800.0,57.6919,57.7272,57.6742,57.7184,12800.0
2007-09-17 13:30:00,65.31,65.42,65.31,65.4,24400.0,57.7184,57.8156,57.7184,57.7979,24400.0
2007-09-17 13:40:00,65.4,65.46,65.4,65.46,15200.0,57.7979,57.851,57.7979,57.851,15200.0
2007-09-17 13:50:00,65.43,65.47,65.4,65.47,19000.0,57.8244,57.8598,57.7979,57.8598,19000.0
2007-09-17 14:00:00,65.45,65.73,65.45,65.68,41000.0,57.8421,58.0896,57.8421,58.0454,41000.0
2007-09-17 14:10:00,65.66,65.75,65.66,65.73,22100.0,58.0277,58.1073,58.0277,58.0896,22100.0
2007-09-17 14:20:00,65.73,65.91,65.67,65.79,31500.0,58.0896,58.2487,58.0366,58.1426,31500.0
2007-09-17 14:30:00,65.83,65.95,65.8,65.85,22700.0,58.178,58.284,58.1514,58.1956,22700.0
2007-09-17 14:40:00,65.85,65.93,65.85,65.88,16500.0,58.1956,58.2663,58.1956,58.2221,16500.0
2007-09-17 14:50:00,65.85,65.95,65.85,65.89,16100.0,58.1956,58.284,58.1956,58.231,16100.0
2007-09-17 15:00:00,65.88,65.9,65.85,65.87,19300.0,58.2221,58.2398,58.1956,58.2133,19300.0
2007-09-17 15:10:00,65.88,66.13,65.87,66.05,24700.0,58.2221,58.4431,58.2133,58.3724,24700.0
2007-09-17 15:20:00,66.03,66.05,65.8,65.81,19300.0,58.3547,58.3724,58.1514,58.1603,19300.0
2007-09-17 15:30:00,65.8,65.85,65.64,65.66,25800.0,58.1514,58.1956,58.01,58.0277,25800.0
2007-09-17 15:40:00,65.65,65.82,65.62,65.79,50000.0,58.0189,58.1691,57.9924,58.1426,50000.0
2007-09-17 15:50:00,65.77,65.98,65.74,65.82,91400.0,58.1249,58.3105,58.0984,58.1691,91400.0
2007-09-18 09:30:00,66.06,66.5,66.0,66.4,34000.0,58.3812,58.7701,58.3282,58.6817,34000.0
2007-09-18 09:40:00,66.45,66.51,66.23,66.32,66600.0,58.7259,58.7789,58.5315,58.611,66600.0
2007-09-18 09:50:00,66.31,66.69,66.25,66.3,59300.0,58.6022,58.938,58.5491,58.5933,59300.0
2007-09-18 10:00:00,66.36,66.55,66.29,66.54,13600.0,58.6463,58.8143,58.5845,58.8054,13600.0
2007-09-18 10:10:00,66.55,66.57,66.39,66.4,12400.0,58.8143,58.8319,58.6729,58.6817,12400.0
2007-09-18 10:20:00,66.43,66.53,66.4,66.51,22600.0,58.7082,58.7966,58.6817,58.7789,22600.0
2007-09-18 10:30:00,66.51,66.55,66.44,66.46,18000.0,58.7789,58.8143,58.717,58.7347,18000.0
2007-09-18 10:40:00,66.46,66.6,66.4,66.6,30900.0,58.7347,58.8584,58.6817,58.8584,30900.0
2007-09-18 10:50:00,66.61,66.88,66.54,66.85,37100.0,58.8673,59.1059,58.8054,59.0794,37100.0
2007-09-18 11:00:00,66.85,66.85,66.6,66.63,20800.0,59.0794,59.0794,58.8584,58.885,20800.0
2007-09-18 11:10:00,66.62,66.98,66.62,66.98,34500.0,58.8761,59.1943,58.8761,59.1943,34500.0
2007-09-18 11:20:00,66.97,66.99,66.76,66.76,23500.0,59.1854,59.2031,58.9998,58.9998,23500.0
2007-09-18 11:30:00,66.76,66.91,66.7,66.8,33800.0,58.9998,59.1324,58.9468,59.0352,33800.0
2007-09-18 11:40:00,66.77,66.96,66.76,66.92,16000.0,59.0087,59.1766,58.9998,59.1413,16000.0
2007-09-18 11:50:00,66.95,66.96,66.76,66.77,12300.0,59.1678,59.1766,58.9998,59.0087,12300.0
2007-09-18 12:00:00,66.79,66.88,66.5,66.57,37600.0,59.0264,59.1059,58.7701,58.8319,37600.0
2007-09-18 12:10:00,66.58,66.66,66.5,66.62,43000.0,58.8408,58.9115,58.7701,58.8761,43000.0
2007-09-18 12:20:00,66.62,66.74,66.62,66.63,18300.0,58.8761,58.9822,58.8761,58.885,18300.0
2007-09-18 12:30:00,66.65,66.65,66.51,66.53,9700.0,58.9026,58.9026,58.7789,58.7966,9700.0
2007-09-18 12:40:00,66.53,66.55,66.5,66.5,14000.0,58.7966,58.8143,58.7701,58.7701,14000.0
2007-09-18 12:50:00,66.52,66.52,66.5,66.5,22300.0,58.7877,58.7877,58.7701,58.7701,22300.0
2007-09-18 13:00:00,66.5,66.53,66.41,66.44,41700.0,58.7701,58.7966,58.6905,58.717,41700.0
2007-09-18 13:10:00,66.44,66.54,66.39,66.54,24200.0,58.717,58.8054,58.6729,58.8054,24200.0
2007-09-18 13:20:00,66.52,66.54,66.41,66.45,22700.0,58.7877,58.8054,58.6905,58.7259,22700.0
2007-09-18 13:30:00,66.44,66.44,66.17,66.21,36000.0,58.717,58.717,58.4784,58.5138,36000.0
2007-09-18 13:40:00,66.23,66.44,66.23,66.33,36600.0,58.5315,58.717,58.5315,58.6198,36600.0
2007-09-18 13:50:00,66.33,66.35,66.24,66.34,20400.0,58.6198,58.6375,58.5403,58.6287,20400.0
2007-09-18 14:00:00,66.33,66.42,66.32,66.38,26300.0,58.6198,58.6994,58.611,58.664,26300.0
2007-09-18 14:10:00,66.38,67.43,66.12,66.98,45000.0,58.664,59.592,58.4342,59.1943,45000.0
2007-09-18 14:20:00,67.03,67.35,66.72,66.82,81600.0,59.2385,59.5213,58.9645,59.0529,81600.0
2007-09-18 14:30:00,66.8,67.04,66.76,66.94,53000.0,59.0352,59.2473,58.9998,59.1589,53000.0
2007-09-18 14:40:00,66.96,67.12,66.85,66.97,45300.0,59.1766,59.318,59.0794,59.1854,45300.0
2007-09-18 14:50:00,66.96,67.02,66.84,66.91,37800.0,59.1766,59.2296,59.0706,59.1324,37800.0
2007-09-18 15:00:00,66.89,66.93,66.68,66.78,36200.0,59.1147,59.1501,58.9291,59.0175,36200.0
2007-09-18 15:10:00,66.77,67.5,66.77,67.34,115300.0,59.0087,59.6538,59.0087,59.5124,115300.0
2007-09-18 15:20:00,67.38,67.46,67.1,67.3,45400.0,59.5478,59.6185,59.3003,59.4771,45400.0
2007-09-18 15:30:00,67.3,67.46,67.21,67.35,61000.0,59.4771,59.6185,59.3975,59.5213,61000.0
2007-09-18 15:40:00,67.35,67.44,67.25,67.44,70200.0,59.5213,59.6008,59.4329,59.6008,70200.0
2007-09-18 15:50:00,67.44,67.59,67.15,67.57,143800.0,59.6008,59.7334,59.3445,59.7157,143800.0
2007-09-19 09:30:00,68.18,68.44,68.04,68.44,68900.0,60.2548,60.4846,60.1311,60.4846,68900.0
2007-09-19 09:40:00,68.44,68.49,68.17,68.37,38300.0,60.4846,60.5288,60.246,60.4227,38300.0
2007-09-19 09:50:00,68.38,68.5,68.26,68.26,29600.0,60.4315,60.5376,60.3255,60.3255,29600.0
2007-09-19 10:00:00,68.24,68.29,68.01,68.03,42300.0,60.3078,60.352,60.1046,60.1222,42300.0
2007-09-19 10:10:00,68.02,68.06,67.63,67.63,39400.0,60.1134,60.1487,59.7687,59.7687,39400.0
2007-09-19 10:20:00,67.62,67.93,67.61,67.77,23900.0,59.7599,60.0338,59.751,59.8924,23900.0
2007-09-19 10:30:00,67.74,67.94,67.62,67.81,21800.0,59.8659,60.0427,59.7599,59.9278,21800.0
2007-09-19 10:40:00,67.79,67.87,67.74,67.87,11200.0,59.9101,59.9808,59.8659,59.9808,11200.0
2007-09-19 10:50:00,67.89,67.93,67.73,67.9,34900.0,59.9985,60.0338,59.8571,60.0073,34900.0
2007-09-19 11:00:00,67.92,68.11,67.77,67.86,59900.0,60.025,60.1929,59.8924,59.972,59900.0
2007-09-19 11:10:00,67.86,67.98,67.81,67.94,41900.0,59.972,60.078,59.9278,60.0427,41900.0
2007-09-19 11:20:00,67.92,67.93,67.78,67.78,19000.0,60.025,60.0338,59.9013,59.9013,19000.0
2007-09-19 11:30:00,67.77,67.77,67.56,67.64,43900.0,59.8924,59.8924,59.7069,59.7776,43900.0
2007-09-19 11:40:00,67.63,67.65,67.49,67.49,28500.0,59.7687,59.7864,59.645,59.645,28500.0
2007-09-19 11:50:00,67.47,67.72,67.42,67.72,41800.0,59.6273,59.8483,59.5831,59.8483,41800.0
2007-09-19 12:00:00,67.71,67.76,67.61,67.65,51900.0,59.8394,59.8836,59.751,59.7864,51900.0
2007-09-19 12:10:00,67.66,67.73,67.55,67.67,49000.0,59.7952,59.8571,59.698,59.8041,49000.0
2007-09-19 12:20:00,67.65,67.73,67.51,67.63,93600.0,59.7864,59.8571,59.6627,59.7687,93600.0
2007-09-19 12:30:00,67.64,67.67,67.5,67.56,39800.0,59.7776,59.8041,59.6538,59.7069,39800.0
2007-09-19 12:40:00,67.55,67.55,67.24,67.25,61300.0,59.698,59.698,59.4241,59.4329,61300.0
2007-09-19 12:50:00,67.29,67.29,66.97,67.1,26700.0,59.4682,59.4682,59.1854,59.3003,26700.0
2007-09-19 13:00:00,67.11,67.14,66.98,66.98,21500.0,59.3092,59.3357,59.1943,59.1943,21500.0
2007-09-19 13:10:00,66.98,67.01,66.73,66.91,41700.0,59.1943,59.2208,58.9733,59.1324,41700.0
2007-09-19 13:20:00,66.91,66.91,66.69,66.74,31000.0,59.1324,59.1324,58.938,58.9822,31000.0
2007-09-19 13:30:00,66.75,67.3,66.6,66.68,31600.0,58.991,59.4771,58.8584,58.9291,31600.0
2007-09-19 13:40:00,66.68,66.78,66.59,66.68,28900.0,58.9291,59.0175,58.8496,58.9291,28900.0
2007-09-19 13:50:00,66.68,66.77,66.64,66.66,18400.0,58.9291,59.0087,58.8938,58.9115,18400.0
2007-09-19 14:00:00,66.65,66.69,66.45,66.48,27700.0,58.9026,58.938,58.7259,58.7524,27700.0
2007-09-19 14:10:00,66.45,66.48,66.28,66.28,23900.0,58.7259,58.7524,58.5756,58.5756,23900.0
2007-09-19 14:20:00,66.3,66.56,66.26,66.44,52200.0,58.5933,58.8231,58.558,58.717,52200.0
2007-09-19 14:30:00,66.42,66.52,66.3,66.33,69000.0,58.6994,58.7877,58.5933,58.6198,69000.0
2007-09-19 14:40:00,66.33,66.48,66.29,66.48,37000.0,58.6198,58.7524,58.5845,58.7524,37000.0
2007-09-19 14:50:00,66.48,66.54,66.38,66.43,81200.0,58.7524,58.8054,58.664,58.7082,81200.0
2007-09-19 15:00:00,66.43,66.58,66.43,66.56,32200.0,58.7082,58.8408,58.7082,58.8231,32200.0
2007-09-19 15:10:00,66.55,66.63,66.48,66.62,33400.0,58.8143,58.885,58.7524,58.8761,33400.0
2007-09-19 15:20:00,66.62,66.65,66.42,66.51,32100.0,58.8761,58.9026,58.6994,58.7789,32100.0
2007-09-19 15:30:00,66.53,66.56,66.33,66.34,26600.0,58.7966,58.8231,58.6198,58.6287,26600.0
2007-09-19 15:40:00,66.36,66.52,66.33,66.39,52600.0,58.6463,58.7877,58.6198,58.6729,52600.0
2007-09-19 15:50:00,66.37,66.59,66.35,66.58,70000.0,58.6552,58.8496,58.6375,58.8408,70000.0
2007-09-20 09:30:00,66.63,67.05,66.5,66.96,24100.0,58.885,59.2561,58.7701,59.1766,24100.0
2007-09-20 09:40:00,66.95,67.12,66.72,67.05,25600.0,59.1678,59.318,58.9645,59.2561,25600.0
2007-09-20 09:50:00,67.0,67.22,66.86,66.9,22200.0,59.212,59.4064,59.0882,59.1236,22200.0
2007-09-20 10:00:00,66.91,67.12,66.91,67.03,18300.0,59.1324,59.318,59.1324,59.2385,18300.0
2007-09-20 10:10:00,67.03,67.05,66.69,66.69,35500.0,59.2385,59.2561,58.938,58.938,35500.0
2007-09-20 10:20:00,66.66,66.88,66.64,66.78,35400.0,58.9115,59.1059,58.8938,59.0175,35400.0
2007-09-20 10:30:00,66.76,66.78,66.39,66.5,24000.0,58.9998,59.0175,58.6729,58.7701,24000.0
2007-09-20 10:40:00,66.51,66.62,66.33,66.39,26900.0,58.7789,58.8761,58.6198,58.6729,26900.0
2007-09-20 10:50:00,66.39,66.5,66.29,66.4,65900.0,58.6729,58.7701,58.5845,58.6817,65900.0
2007-09-20 11:00:00,66.4,66.75,66.38,66.66,54300.0,58.6817,58.991,58.664,58.9115,54300.0
2007-09-20 11:10:00,66.64,66.88,66.62,66.78,40400.0,58.8938,59.1059,58.8761,59.0175,40400.0
2007-09-20 11:20:00,66.81,66.84,66.59,66.65,23300.0,59.044,59.0706,58.8496,58.9026,23300.0
2007-09-20 11:30:00,66.65,66.79,66.65,66.73,28900.0,58.9026,59.0264,58.9026,58.9733,28900.0
2007-09-20 11:40:00,66.69,66.72,66.53,66.62,45800.0,58.938,58.9645,58.7966,58.8761,45800.0
2007-09-20 11:50:00,66.6,66.67,66.56,66.6,9700.0,58.8584,58.9203,58.8231,58.8584,9700.0
2007-09-20 12:00:00,66.63,66.77,66.63,66.68,20700.0,58.885,59.0087,58.885,58.9291,20700.0
2007-09-20 12:10:00,66.69,66.71,66.49,66.56,34400.0,58.938,58.9557,58.7612,58.8231,34400.0
2007-09-20 12:20:00,66.56,66.61,66.47,66.5,15300.0,58.8231,58.8673,58.7436,58.7701,15300.0
2007-09-20 12:30:00,66.47,66.49,66.38,66.38,12200.0,58.7436,58.7612,58.664,58.664,12200.0
2007-09-20 12:40:00,66.38,66.4,66.23,66.35,21400.0,58.664,58.6817,58.5315,58.6375,21400.0
2007-09-20 12:50:00,66.32,66.34,66.17,66.23,15600.0,58.611,58.6287,58.4784,58.5315,15600.0
2007-09-20 13:00:00,66.22,66.27,66.1,66.12,18300.0,58.5226,58.5668,58.4166,58.4342,18300.0
2007-09-20 13:10:00,66.15,66.2,66.07,66.12,15400.0,58.4608,58.5049,58.3901,58.4342,15400.0
2007-09-20 13:20:00,66.1,66.11,66.0,66.03,15000.0,58.4166,58.4254,58.3282,58.3547,15000.0
2007-09-20 13:30:00,66.03,66.1,65.95,66.02,39100.0,58.3547,58.4166,58.284,58.3459,39100.0
2007-09-20 13:40:00,66.03,66.46,66.03,66.32,30700.0,58.3547,58.7347,58.3547,58.611,30700.0
2007-09-20 13:50:00,66.35,66.37,66.29,66.36,15500.0,58.6375,58.6552,58.5845,58.6463,15500.0
2007-09-20 14:00:00,66.33,66.37,66.27,66.27,13100.0,58.6198,58.6552,58.5668,58.5668,13100.0
2007-09-20 14:10:00,66.27,66.31,66.2,66.21,14500.0,58.5668,58.6022,58.5049,58.5138,14500.0
2007-09-20 14:20:00,66.2,66.22,66.08,66.17,28100.0,58.5049,58.5226,58.3989,58.4784,28100.0
2007-09-20 14:30:00,66.15,66.21,66.11,66.14,25000.0,58.4608,58.5138,58.4254,58.4519,25000.0
2007-09-20 14:40:00,66.15,66.2,66.0,66.04,17300.0,58.4608,58.5049,58.3282,58.3635,17300.0
2007-09-20 14:50:00,66.0,66.11,65.97,65.98,20400.0,58.3282,58.4254,58.3017,58.3105,20400.0
2007-09-20 15:00:00,65.98,66.06,65.88,66.0,44500.0,58.3105,58.3812,58.2221,58.3282,44500.0
2007-09-20 15:10:00,66.0,66.19,65.99,66.19,22200.0,58.3282,58.4961,58.3194,58.4961,22200.0
2007-09-20 15:20:00,66.16,66.26,66.13,66.15,35300.0,58.4696,58.558,58.4431,58.4608,35300.0
2007-09-20 15:30:00,66.14,66.18,66.06,66.14,23400.0,58.4519,58.4873,58.3812,58.4519,23400.0
2007-09-20 15:40:00,66.15,66.38,66.15,66.21,44000.0,58.4608,58.664,58.4608,58.5138,44000.0
2007-09-20 15:50:00,66.21,66.29,66.12,66.28,46400.0,58.5138,58.5845,58.4342,58.5756,46400.0
2007-09-21 09:30:00,66.97,66.97,66.53,66.79,277600.0,59.1854,59.1854,58.7966,59.0264,277600.0
2007-09-21 09:40:00,66.8,66.87,66.65,66.78,17800.0,59.0352,59.0971,58.9026,59.0175,17800.0
2007-09-21 09:50:00,66.78,66.84,66.66,66.77,20200.0,59.0175,59.0706,58.9115,59.0087,20200.0
2007-09-21 10:00:00,66.78,67.0,66.74,67.0,40000.0,59.0175,59.212,58.9822,59.212,40000.0
2007-09-21 10:10:00,67.0,67.2,66.99,67.12,30700.0,59.212,59.3887,59.2031,59.318,30700.0
2007-09-21 10:20:00,67.12,67.14,66.95,67.0,28000.0,59.318,59.3357,59.1678,59.212,28000.0
2007-09-21 10:30:00,67.0,67.11,66.98,67.09,12400.0,59.212,59.3092,59.1943,59.2915,12400.0
2007-09-21 10:40:00,67.09,67.11,67.03,67.04,12300.0,59.2915,59.3092,59.2385,59.2473,12300.0
2007-09-21 10:50:00,67.04,67.19,67.02,67.18,13200.0,59.2473,59.3799,59.2296,59.371,13200.0
2007-09-21 11:00:00,67.19,67.48,67.18,67.41,35600.0,59.3799,59.6362,59.371,59.5743,35600.0
2007-09-21 11:10:00,67.45,67.57,67.42,67.55,23500.0,59.6096,59.7157,59.5831,59.698,23500.0
2007-09-21 11:20:00,67.56,67.77,67.52,67.77,31200.0,59.7069,59.8924,59.6715,59.8924,31200.0
2007-09-21 11:30:00,67.77,67.84,67.58,67.62,83900.0,59.8924,59.9543,59.7245,59.7599,83900.0
2007-09-21 11:40:00,67.62,67.71,67.62,67.71,18200.0,59.7599,59.8394,59.7599,59.8394,18200.0
2007-09-21 11:50:00,67.7,67.75,67.68,67.7,21000.0,59.8306,59.8748,59.8129,59.8306,21000.0
2007-09-21 12:00:00,67.69,67.73,67.62,67.66,23600.0,59.8217,59.8571,59.7599,59.7952,23600.0
2007-09-21 12:10:00,67.65,67.7,67.62,67.67,14200.0,59.7864,59.8306,59.7599,59.8041,14200.0
2007-09-21 12:20:00,67.65,67.75,67.6,67.72,21800.0,59.7864,59.8748,59.7422,59.8483,21800.0
2007-09-21 12:30:00,67.74,67.75,67.65,67.69,21400.0,59.8659,59.8748,59.7864,59.8217,21400.0
2007-09-21 12:40:00,67.69,67.73,67.64,67.72,9100.0,59.8217,59.8571,59.7776,59.8483,9100.0
2007-09-21 12:50:00,67.72,67.77,67.65,67.77,16800.0,59.8483,59.8924,59.7864,59.8924,16800.0
2007-09-21 13:00:00,67.75,67.82,67.72,67.75,13700.0,59.8748,59.9366,59.8483,59.8748,13700.0
2007-09-21 13:10:00,67.75,67.89,67.66,67.72,34300.0,59.8748,59.9985,59.7952,59.8483,34300.0
2007-09-21 13:20:00,67.73,67.75,67.71,67.75,7200.0,59.8571,59.8748,59.8394,59.8748,7200.0
2007-09-21 13:30:00,67.74,67.77,67.66,67.68,44400.0,59.8659,59.8924,59.7952,59.8129,44400.0
2007-09-21 13:40:00,67.68,67.71,67.54,67.54,23300.0,59.8129,59.8394,59.6892,59.6892,23300.0
2007-09-21 13:50:00,67.54,67.55,66.2,67.37,28500.0,59.6892,59.698,58.5049,59.5389,28500.0
2007-09-21 14:00:00,67.38,67.43,67.25,67.27,15300.0,59.5478,59.592,59.4329,59.4506,15300.0
2007-09-21 14:10:00,67.27,67.51,67.27,67.41,28200.0,59.4506,59.6627,59.4506,59.5743,28200.0
2007-09-21 14:20:00,67.43,67.47,67.41,67.44,12100.0,59.592,59.6273,59.5743,59.6008,12100.0
2007-09-21 14:30:00,67.44,67.54,67.42,67.42,20700.0,59.6008,59.6892,59.5831,59.5831,20700.0
2007-09-21 14:40:00,67.4,67.49,67.3,67.44,21700.0,59.5655,59.645,59.4771,59.6008,21700.0
2007-09-21 14:50:00,67.47,67.54,67.34,67.34,21300.0,59.6273,59.6892,59.5124,59.5124,21300.0
2007-09-21 15:00:00,67.34,67.53,67.33,67.37,60900.0,59.5124,59.6803,59.5036,59.5389,60900.0
2007-09-21 15:10:00,67.37,67.38,67.22,67.33,26700.0,59.5389,59.5478,59.4064,59.5036,26700.0
2007-09-21 15:20:00,67.29,67.31,67.22,67.27,27700.0,59.4682,59.4859,59.4064,59.4506,27700.0
2007-09-21 15:30:00,67.28,67.3,67.19,67.25,30200.0,59.4594,59.4771,59.3799,59.4329,30200.0
2007-09-21 15:40:00,67.24,67.26,67.12,67.17,60700.0,59.4241,59.4417,59.318,59.3622,60700.0
2007-09-21 15:50:00,67.17,67.25,67.14,67.21,71900.0,59.3622,59.4329,59.3357,59.3975,71900.0
2007-09-24 09:30:00,67.57,68.43,67.36,67.63,125900.0,59.7157,60.4757,59.5301,59.7687,125900.0
2007-09-24 09:40:00,67.63,67.65,67.46,67.63,40900.0,59.7687,59.7864,59.6185,59.7687,40900.0
2007-09-24 09:50:00,67.63,67.66,67.56,67.62,39000.0,59.7687,59.7952,59.7069,59.7599,39000.0
2007-09-24 10:00:00,67.64,67.7,67.5,67.67,32400.0,59.7776,59.8306,59.6538,59.8041,32400.0
2007-09-24 10:10:00,67.67,67.73,67.35,67.38,148800.0,59.8041,59.8571,59.5213,59.5478,148800.0
2007-09-24 10:20:00,67.41,67.89,67.38,67.86,41000.0,59.5743,59.9985,59.5478,59.972,41000.0
2007-09-24 10:30:00,67.86,67.98,67.59,67.67,50200.0,59.972,60.078,59.7334,59.8041,50200.0
2007-09-24 10:40:00,67.67,68.1,67.67,68.03,37700.0,59.8041,60.1841,59.8041,60.1222,37700.0
2007-09-24 10:50:00,68.04,68.17,68.01,68.17,27800.0,60.1311,60.246,60.1046,60.246,27800.0
2007-09-24 11:00:00,68.15,68.24,68.12,68.19,47500.0,60.2283,60.3078,60.2018,60.2636,47500.0
2007-09-24 11:10:00,68.17,68.24,68.03,68.1,39800.0,60.246,60.3078,60.1222,60.1841,39800.0
2007-09-24 11:20:00,68.14,68.45,68.14,68.43,45300.0,60.2194,60.4934,60.2194,60.4757,45300.0
2007-09-24 11:30:00,68.43,68.43,68.22,68.22,24300.0,60.4757,60.4757,60.2901,60.2901,24300.0
2007-09-24 11:40:00,68.25,68.25,68.2,68.2,15900.0,60.3167,60.3167,60.2725,60.2725,15900.0
2007-09-24 11:50:00,68.21,68.22,68.11,68.22,82000.0,60.2813,60.2901,60.1929,60.2901,82000.0
2007-09-24 12:00:00,68.19,68.45,68.19,68.44,20800.0,60.2636,60.4934,60.2636,60.4846,20800.0
2007-09-24 12:10:00,68.45,68.5,68.38,68.43,19800.0,60.4934,60.5376,60.4315,60.4757,19800.0
2007-09-24 12:20:00,68.43,68.47,68.36,68.42,48100.0,60.4757,60.5111,60.4139,60.4669,48100.0
2007-09-24 12:30:00,68.4,68.45,68.37,68.44,16200.0,60.4492,60.4934,60.4227,60.4846,16200.0
2007-09-24 12:40:00,68.41,68.67,68.41,68.63,35000.0,60.4581,60.6878,60.4581,60.6525,35000.0
2007-09-24 12:50:00,68.63,68.63,68.48,68.54,32000.0,60.6525,60.6525,60.5199,60.5729,32000.0
2007-09-24 13:00:00,68.54,68.55,68.47,68.47,15900.0,60.5729,60.5818,60.5111,60.5111,15900.0
2007-09-24 13:10:00,68.47,68.51,68.42,68.44,30800.0,60.5111,60.5464,60.4669,60.4846,30800.0
2007-09-24 13:20:00,68.46,68.46,68.37,68.37,17900.0,60.5022,60.5022,60.4227,60.4227,17900.0
2007-09-24 13:30:00,68.37,68.38,68.21,68.26,35500.0,60.4227,60.4315,60.2813,60.3255,35500.0
2007-09-24 13:40:00,68.26,68.27,68.08,68.15,53000.0,60.3255,60.3343,60.1664,60.2283,53000.0
2007-09-24 13:50:00,68.15,68.23,67.97,68.0,46900.0,60.2283,60.299,60.0692,60.0957,46900.0
2007-09-24 14:00:00,68.0,68.05,67.88,68.0,24400.0,60.0957,60.1399,59.9897,60.0957,24400.0
2007-09-24 14:10:00,68.02,68.05,67.96,68.0,19300.0,60.1134,60.1399,60.0604,60.0957,19300.0
2007-09-24 14:20:00,67.99,68.01,67.91,67.97,22600.0,60.0869,60.1046,60.0162,60.0692,22600.0
2007-09-24 14:30:00,67.94,68.0,67.82,67.96,20500.0,60.0427,60.0957,59.9366,60.0604,20500.0
2007-09-24 14:40:00,67.95,68.02,67.89,67.9,21100.0,60.0515,60.1134,59.9985,60.0073,21100.0
2007-09-24 14:50:00,67.93,67.94,67.87,67.91,13300.0,60.0338,60.0427,59.9808,60.0162,13300.0
2007-09-24 15:00:00,67.89,67.92,67.79,67.9,26900.0,59.9985,60.025,59.9101,60.0073,26900.0
2007-09-24 15:10:00,67.91,67.99,67.86,67.94,34900.0,60.0162,60.0869,59.972,60.0427,34900.0
2007-09-24 15:20:00,67.94,68.05,67.86,67.9,39500.0,60.0427,60.1399,59.972,60.0073,39500.0
2007-09-24 15:30:00,67.9,67.94,67.7,67.74,29400.0,60.0073,60.0427,59.8306,59.8659,29400.0
2007-09-24 15:40:00,67.74,67.86,67.7,67.81,28600.0,59.8659,59.972,59.8306,59.9278,28600.0
2007-09-24 15:50:00,67.81,67.83,67.6,67.71,45500.0,59.9278,59.9455,59.7422,59.8394,45500.0
2007-09-25 09:30:00,67.23,67.85,67.13,67.84,36800.0,59.4152,59.9631,59.3268,59.9543,36800.0
2007-09-25 09:40:00,67.85,67.96,67.3,67.96,52700.0,59.9631,60.0604,59.4771,60.0604,52700.0
2007-09-25 09:50:00,67.91,68.3,67.68,68.13,52800.0,60.0162,60.3608,59.8129,60.2106,52800.0
2007-09-25 10:00:00,68.07,68.39,68.02,68.15,47300.0,60.1576,60.4404,60.1134,60.2283,47300.0
2007-09-25 10:10:00,68.15,68.35,68.12,68.34,33300.0,60.2283,60.405,60.2018,60.3962,33300.0
2007-09-25 10:20:00,68.32,68.36,67.94,68.06,39000.0,60.3785,60.4139,60.0427,60.1487,39000.0
2007-09-25 10:30:00,68.04,68.17,68.02,68.16,26500.0,60.1311,60.246,60.1134,60.2371,26500.0
2007-09-25 10:40:00,68.17,68.22,68.02,68.14,38600.0,60.246,60.2901,60.1134,60.2194,38600.0
2007-09-25 10:50:00,68.14,68.14,67.85,67.96,77700.0,60.2194,60.2194,59.9631,60.0604,77700.0
2007-09-25 11:00:00,67.96,68.06,67.88,67.93,35200.0,60.0604,60.1487,59.9897,60.0338,35200.0
2007-09-25 11:10:00,67.89,68.0,67.89,67.97,11100.0,59.9985,60.0957,59.9985,60.0692,11100.0
2007-09-25 11:20:00,67.94,67.94,67.78,67.84,10200.0,60.0427,60.0427,59.9013,59.9543,10200.0
2007-09-25 11:30:00,67.8,67.87,67.76,67.78,11500.0,59.919,59.9808,59.8836,59.9013,11500.0
2007-09-25 11:40:00,67.79,67.85,67.75,67.78,9200.0,59.9101,59.9631,59.8748,59.9013,9200.0
2007-09-25 11:50:00,67.78,67.94,67.75,67.75,14700.0,59.9013,60.0427,59.8748,59.8748,14700.0
2007-09-25 12:00:00,67.79,67.92,67.7,67.82,44900.0,59.9101,60.025,59.8306,59.9366,44900.0
2007-09-25 12:10:00,67.78,67.79,67.6,67.63,17200.0,59.9013,59.9101,59.7422,59.7687,17200.0
2007-09-25 12:20:00,67.63,67.74,67.58,67.73,21300.0,59.7687,59.8659,59.7245,59.8571,21300.0
2007-09-25 12:30:00,67.7,67.72,67.63,67.64,11200.0,59.8306,59.8483,59.7687,59.7776,11200.0
2007-09-25 12:40:00,67.63,67.76,67.53,67.74,23800.0,59.7687,59.8836,59.6803,59.8659,23800.0
2007-09-25 12:50:00,67.74,67.74,67.63,67.72,31700.0,59.8659,59.8659,59.7687,59.8483,31700.0
2007-09-25 13:00:00,67.71,67.78,67.68,67.78,31800.0,59.8394,59.9013,59.8129,59.9013,31800.0
2007-09-25 13:10:00,67.78,67.97,67.78,67.91,10000.0,59.9013,60.0692,59.9013,60.0162,10000.0
2007-09-25 13:20:00,67.91,67.96,67.9,67.94,8600.0,60.0162,60.0604,60.0073,60.0427,8600.0
2007-09-25 13:30:00,67.94,67.96,67.89,67.89,118900.0,60.0427,60.0604,59.9985,59.9985,118900.0
2007-09-25 13:40:00,67.91,67.94,67.88,67.94,12000.0,60.0162,60.0427,59.9897,60.0427,12000.0
2007-09-25 13:50:00,67.94,68.0,67.92,68.0,13000.0,60.0427,60.0957,60.025,60.0957,13000.0
2007-09-25 14:00:00,67.99,68.0,67.87,67.9,23000.0,60.0869,60.0957,59.9808,60.0073,23000.0
2007-09-25 14:10:00,67.9,67.92,67.75,67.75,11100.0,60.0073,60.025,59.8748,59.8748,11100.0
2007-09-25 14:20:00,67.75,67.82,67.71,67.8,16200.0,59.8748,59.9366,59.8394,59.919,16200.0
2007-09-25 14:30:00,67.81,67.85,67.77,67.77,19000.0,59.9278,59.9631,59.8924,59.8924,19000.0
2007-09-25 14:40:00,67.77,67.94,67.77,67.85,25600.0,59.8924,60.0427,59.8924,59.9631,25600.0
2007-09-25 14:50:00,67.85,67.91,67.8,67.87,20200.0,59.9631,60.0162,59.919,59.9808,20200.0
2007-09-25 15:00:00,67.89,67.91,67.81,67.83,20500.0,59.9985,60.0162,59.9278,59.9455,20500.0
2007-09-25 15:10:00,67.81,67.86,67.8,67.83,28700.0,59.9278,59.972,59.919,59.9455,28700.0
2007-09-25 15:20:00,67.83,67.95,67.77,67.83,24600.0,59.9455,60.0515,59.8924,59.9455,24600.0
2007-09-25 15:30:00,67.86,67.94,67.8,67.82,52500.0,59.972,60.0427,59.919,59.9366,52500.0
2007-09-25 15:40:00,67.82,67.82,67.54,67.63,59300.0,59.9366,59.9366,59.6892,59.7687,59300.0
2007-09-25 15:50:00,67.63,68.0,67.6,67.96,96600.0,59.7687,60.0957,59.7422,60.0604,96600.0
2007-09-26 09:30:00,68.3,68.85,68.3,68.85,42000.0,60.3608,60.8469,60.3608,60.8469,42000.0
2007-09-26 09:40:00,68.85,69.12,68.62,68.92,80200.0,60.8469,61.0855,60.6436,60.9088,80200.0
2007-09-26 09:50:00,68.95,69.01,68.8,68.95,35600.0,60.9353,60.9883,60.8027,60.9353,35600.0
2007-09-26 10:00:00,68.93,69.0,68.86,68.9,17600.0,60.9176,60.9795,60.8557,60.8911,17600.0
2007-09-26 10:10:00,68.9,68.95,68.85,68.88,14600.0,60.8911,60.9353,60.8469,60.8734,14600.0
2007-09-26 10:20:00,68.92,69.02,68.87,68.92,22500.0,60.9088,60.9971,60.8646,60.9088,22500.0
2007-09-26 10:30:00,68.95,69.0,68.83,68.9,22400.0,60.9353,60.9795,60.8292,60.8911,22400.0
2007-09-26 10:40:00,68.89,68.89,68.71,68.83,20700.0,60.8823,60.8823,60.7232,60.8292,20700.0
2007-09-26 10:50:00,68.83,68.96,68.83,68.93,20700.0,60.8292,60.9441,60.8292,60.9176,20700.0
2007-09-26 11:00:00,68.93,68.97,68.84,68.84,26800.0,60.9176,60.953,60.8381,60.8381,26800.0
2007-09-26 11:10:00,68.86,68.89,68.76,68.8,19000.0,60.8557,60.8823,60.7674,60.8027,19000.0
2007-09-26 11:20:00,68.8,68.95,68.79,68.91,25900.0,60.8027,60.9353,60.7939,60.8999,25900.0
2007-09-26 11:30:00,68.9,68.94,68.77,68.8,54300.0,60.8911,60.9264,60.7762,60.8027,54300.0
2007-09-26 11:40:00,68.79,68.8,68.55,68.59,29400.0,60.7939,60.8027,60.5818,60.6171,29400.0
2007-09-26 11:50:00,68.59,68.71,68.32,68.32,41300.0,60.6171,60.7232,60.3785,60.3785,41300.0
2007-09-26 12:00:00,68.34,68.34,68.09,68.14,38000.0,60.3962,60.3962,60.1753,60.2194,38000.0
2007-09-26 12:10:00,68.14,68.34,68.13,68.31,22900.0,60.2194,60.3962,60.2106,60.3697,22900.0
2007-09-26 12:20:00,68.34,68.39,68.3,68.38,20700.0,60.3962,60.4404,60.3608,60.4315,20700.0
2007-09-26 12:30:00,68.4,68.54,68.38,68.54,29300.0,60.4492,60.5729,60.4315,60.5729,29300.0
2007-09-26 12:40:00,68.55,68.62,68.52,68.61,24000.0,60.5818,60.6436,60.5553,60.6348,24000.0
2007-09-26 12:50:00,68.61,68.78,68.59,68.72,23300.0,60.6348,60.785,60.6171,60.732,23300.0
2007-09-26 13:00:00,68.74,68.8,68.7,68.76,23800.0,60.7497,60.8027,60.7143,60.7674,23800.0
2007-09-26 13:10:00,68.76,68.89,68.73,68.8,29000.0,60.7674,60.8823,60.7409,60.8027,29000.0
2007-09-26 13:20:00,68.83,68.85,68.8,68.84,17700.0,60.8292,60.8469,60.8027,60.8381,17700.0
2007-09-26 13:30:00,68.84,68.86,68.78,68.85,28500.0,60.8381,60.8557,60.785,60.8469,28500.0
2007-09-26 13:40:00,68.85,68.85,68.75,68.8,33500.0,60.8469,60.8469,60.7585,60.8027,33500.0
2007-09-26 13:50:00,68.82,68.83,68.75,68.81,26700.0,60.8204,60.8292,60.7585,60.8116,26700.0
2007-09-26 14:00:00,68.81,68.92,68.81,68.88,19500.0,60.8116,60.9088,60.8116,60.8734,19500.0
2007-09-26 14:10:00,68.89,69.0,68.86,68.99,32100.0,60.8823,60.9795,60.8557,60.9706,32100.0
2007-09-26 14:20:00,68.99,69.0,68.95,68.98,10900.0,60.9706,60.9795,60.9353,60.9618,10900.0
2007-09-26 14:30:00,68.99,69.1,68.95,69.04,44500.0,60.9706,61.0678,60.9353,61.0148,44500.0
2007-09-26 14:40:00,69.06,69.12,68.98,69.06,84100.0,61.0325,61.0855,60.9618,61.0325,84100.0
2007-09-26 14:50:00,69.06,69.23,69.04,69.18,52600.0,61.0325,61.1827,61.0148,61.1386,52600.0
2007-09-26 15:00:00,69.18,69.31,69.14,69.29,32700.0,61.1386,61.2534,61.1032,61.2358,32700.0
2007-09-26 15:10:00,69.3,69.65,69.29,69.65,81500.0,61.2446,61.5539,61.2358,61.5539,81500.0
2007-09-26 15:20:00,69.65,69.66,69.47,69.6,112100.0,61.5539,61.5628,61.3948,61.5097,112100.0
2007-09-26 15:30:00,69.6,69.65,69.33,69.65,85900.0,61.5097,61.5539,61.2711,61.5539,85900.0
2007-09-26 15:40:00,69.63,69.74,69.51,69.52,75400.0,61.5362,61.6335,61.4302,61.439,75400.0
2007-09-26 15:50:00,69.53,69.68,69.44,69.62,112500.0,61.4479,61.5804,61.3683,61.5274,112500.0
2007-09-27 09:30:00,70.0,71.94,69.95,71.83,215000.0,61.8632,63.5777,61.819,63.4805,215000.0
2007-09-27 09:40:00,71.8,72.14,71.75,71.95,352200.0,63.454,63.7545,63.4098,63.5866,352200.0
2007-09-27 09:50:00,71.95,72.08,71.46,71.82,303300.0,63.5866,63.7015,63.1535,63.4717,303300.0
2007-09-27 10:00:00,71.88,72.06,71.62,71.96,404100.0,63.5247,63.6838,63.2949,63.5954,404100.0
2007-09-27 10:10:00,71.99,72.0,71.53,71.77,168400.0,63.6219,63.6308,63.2154,63.4275,168400.0
2007-09-27 10:20:00,71.77,71.85,71.53,71.6,103500.0,63.4275,63.4982,63.2154,63.2773,103500.0
2007-09-27 10:30:00,71.6,71.7,71.44,71.63,61600.0,63.2773,63.3656,63.1358,63.3038,61600.0
2007-09-27 10:40:00,71.63,71.69,71.5,71.56,62400.0,63.3038,63.3568,63.1889,63.2419,62400.0
2007-09-27 10:50:00,71.55,71.6,71.47,71.59,57600.0,63.2331,63.2773,63.1624,63.2684,57600.0
2007-09-27 11:00:00,71.55,71.74,71.47,71.67,73500.0,63.2331,63.401,63.1624,63.3391,73500.0
2007-09-27 11:10:00,71.64,71.68,71.6,71.61,48400.0,63.3126,63.348,63.2773,63.2861,48400.0
2007-09-27 11:20:00,71.62,71.67,71.48,71.48,50200.0,63.2949,63.3391,63.1712,63.1712,50200.0
2007-09-27 11:30:00,71.51,71.55,71.45,71.54,73900.0,63.1977,63.2331,63.1447,63.2242,73900.0
2007-09-27 11:40:00,71.54,71.54,71.18,71.3,52000.0,63.2242,63.2242,62.9061,63.0121,52000.0
2007-09-27 11:50:00,71.31,71.42,71.15,71.29,36800.0,63.021,63.1182,62.8796,63.0033,36800.0
2007-09-27 12:00:00,71.3,71.48,71.2,71.42,58400.0,63.0121,63.1712,62.9237,63.1182,58400.0
2007-09-27 12:10:00,71.43,71.43,71.25,71.4,19800.0,63.127,63.127,62.9679,63.1005,19800.0
2007-09-27 12:20:00,71.39,71.41,71.28,71.39,32000.0,63.0917,63.1093,62.9944,63.0917,32000.0
2007-09-27 12:30:00,71.38,71.46,71.31,71.4,27400.0,63.0828,63.1535,63.021,63.1005,27400.0
2007-09-27 12:40:00,71.4,71.42,71.31,71.34,21700.0,63.1005,63.1182,63.021,63.0475,21700.0
2007-09-27 12:50:00,71.34,71.43,71.31,71.38,28000.0,63.0475,63.127,63.021,63.0828,28000.0
2007-09-27 13:00:00,71.38,71.45,71.29,71.3,46300.0,63.0828,63.1447,63.0033,63.0121,46300.0
2007-09-27 13:10:00,71.28,71.33,71.23,71.3,82800.0,62.9944,63.0386,62.9503,63.0121,82800.0
2007-09-27 13:20:00,71.3,71.31,71.21,71.23,31500.0,63.0121,63.021,62.9326,62.9503,31500.0
2007-09-27 13:30:00,71.23,71.33,71.21,71.24,44700.0,62.9503,63.0386,62.9326,62.9591,44700.0
2007-09-27 13:40:00,71.25,71.28,71.23,71.24,32200.0,62.9679,62.9944,62.9503,62.9591,32200.0
2007-09-27 13:50:00,71.24,71.27,71.12,71.12,59000.0,62.9591,62.9856,62.853,62.853,59000.0
2007-09-27 14:00:00,71.13,71.13,70.81,70.85,57300.0,62.8619,62.8619,62.5791,62.6144,57300.0
2007-09-27 14:10:00,70.88,71.06,70.86,71.01,51200.0,62.6409,62.8,62.6233,62.7558,51200.0
2007-09-27 14:20:00,71.03,71.08,70.98,71.07,21700.0,62.7735,62.8177,62.7293,62.8089,21700.0
2007-09-27 14:30:00,71.07,71.09,70.97,71.02,38200.0,62.8089,62.8265,62.7205,62.7647,38200.0
2007-09-27 14:40:00,71.0,71.13,70.95,71.1,65600.0,62.747,62.8619,62.7028,62.8354,65600.0
2007-09-27 14:50:00,71.11,71.14,71.03,71.04,36500.0,62.8442,62.8707,62.7735,62.7823,36500.0
2007-09-27 15:00:00,71.02,71.08,70.98,71.05,35000.0,62.7647,62.8177,62.7293,62.7912,35000.0
2007-09-27 15:10:00,71.05,71.2,70.99,71.2,55200.0,62.7912,62.9237,62.7382,62.9237,55200.0
2007-09-27 15:20:00,71.2,71.32,71.13,71.16,62500.0,62.9237,63.0298,62.8619,62.8884,62500.0
2007-09-27 15:30:00,71.17,71.2,71.1,71.11,116700.0,62.8972,62.9237,62.8354,62.8442,116700.0
2007-09-27 15:40:00,71.11,71.2,71.08,71.08,90000.0,62.8442,62.9237,62.8177,62.8177,90000.0
2007-09-27 15:50:00,71.07,71.28,71.0,71.17,185000.0,62.8089,62.9944,62.747,62.8972,185000.0
2007-09-28 09:30:00,71.1,71.39,70.57,70.57,80500.0,62.8354,63.0917,62.367,62.367,80500.0
2007-09-28 09:40:00,70.6,71.05,70.45,70.58,85800.0,62.3935,62.7912,62.2609,62.3758,85800.0
2007-09-28 09:50:00,70.58,71.01,70.57,71.01,49600.0,62.3758,62.7558,62.367,62.7558,49600.0
2007-09-28 10:00:00,70.99,71.2,70.79,70.79,51100.0,62.7382,62.9237,62.5614,62.5614,51100.0
2007-09-28 10:10:00,70.79,70.86,70.76,70.84,52100.0,62.5614,62.6233,62.5349,62.6056,52100.0
2007-09-28 10:20:00,70.84,70.93,70.75,70.91,49500.0,62.6056,62.6851,62.5261,62.6675,49500.0
2007-09-28 10:30:00,70.91,70.91,70.72,70.72,48000.0,62.6675,62.6675,62.4995,62.4995,48000.0
2007-09-28 10:40:00,70.71,70.76,70.61,70.71,50700.0,62.4907,62.5349,62.4023,62.4907,50700.0
2007-09-28 10:50:00,70.7,70.72,70.5,70.5,31500.0,62.4819,62.4995,62.3051,62.3051,31500.0
2007-09-28 11:00:00,70.51,70.56,70.38,70.4,39200.0,62.314,62.3581,62.1991,62.2167,39200.0
2007-09-28 11:10:00,70.39,70.52,70.36,70.52,45900.0,62.2079,62.3228,62.1814,62.3228,45900.0
2007-09-28 11:20:00,70.52,70.55,70.21,70.21,52900.0,62.3228,62.3493,62.0488,62.0488,52900.0
2007-09-28 11:30:00,70.21,70.22,69.79,69.93,80400.0,62.0488,62.0577,61.6776,61.8014,80400.0
2007-09-28 11:40:00,69.94,69.97,69.89,69.97,44600.0,61.8102,61.8367,61.766,61.8367,44600.0
2007-09-28 11:50:00,69.95,69.97,69.77,69.79,38800.0,61.819,61.8367,61.66,61.6776,38800.0
2007-09-28 12:00:00,69.79,70.01,69.6,69.63,60400.0,61.6776,61.8721,61.5097,61.5362,60400.0
2007-09-28 12:10:00,69.62,69.62,69.56,69.6,24000.0,61.5274,61.5274,61.4744,61.5097,24000.0
2007-09-28 12:20:00,69.6,69.79,69.58,69.77,27200.0,61.5097,61.6776,61.4921,61.66,27200.0
2007-09-28 12:30:00,69.76,69.98,69.76,69.98,32000.0,61.6511,61.8456,61.6511,61.8456,32000.0
2007-09-28 12:40:00,69.99,69.99,69.92,69.95,27300.0,61.8544,61.8544,61.7925,61.819,27300.0
2007-09-28 12:50:00,69.95,69.97,69.87,69.92,47500.0,61.819,61.8367,61.7483,61.7925,47500.0
2007-09-28 13:00:00,69.93,69.94,69.88,69.88,33100.0,61.8014,61.8102,61.7572,61.7572,33100.0
2007-09-28 13:10:00,69.89,69.9,69.76,69.79,39500.0,61.766,61.7749,61.6511,61.6776,39500.0
2007-09-28 13:20:00,69.79,69.8,69.73,69.76,28300.0,61.6776,61.6865,61.6246,61.6511,28300.0
2007-09-28 13:30:00,69.76,69.8,69.74,69.76,28800.0,61.6511,61.6865,61.6335,61.6511,28800.0
2007-09-28 13:40:00,69.77,69.94,69.74,69.94,51100.0,61.66,61.8102,61.6335,61.8102,51100.0
2007-09-28 13:50:00,69.94,69.98,69.88,69.88,20800.0,61.8102,61.8456,61.7572,61.7572,20800.0
2007-09-28 14:00:00,69.89,70.01,69.89,70.0,46100.0,61.766,61.8721,61.766,61.8632,46100.0
2007-09-28 14:10:00,69.99,70.0,69.92,69.92,52200.0,61.8544,61.8632,61.7925,61.7925,52200.0
2007-09-28 14:20:00,69.92,69.96,69.8,69.82,19400.0,61.7925,61.8279,61.6865,61.7042,19400.0
2007-09-28 14:30:00,69.82,69.9,69.79,69.9,24700.0,61.7042,61.7749,61.6776,61.7749,24700.0
2007-09-28 14:40:00,69.89,69.93,69.81,69.83,53000.0,61.766,61.8014,61.6953,61.713,53000.0
2007-09-28 14:50:00,69.82,69.89,69.8,69.83,49500.0,61.7042,61.766,61.6865,61.713,49500.0
2007-09-28 15:00:00,69.82,69.86,69.68,69.68,40500.0,61.7042,61.7395,61.5804,61.5804,40500.0
2007-09-28 15:10:00,69.71,69.71,69.55,69.59,47400.0,61.6069,61.6069,61.4655,61.5009,47400.0
2007-09-28 15:20:00,69.6,69.8,69.57,69.63,43400.0,61.5097,61.6865,61.4832,61.5362,43400.0
2007-09-28 15:30:00,69.63,69.68,69.59,69.62,37500.0,61.5362,61.5804,61.5009,61.5274,37500.0
2007-09-28 15:40:00,69.62,69.75,69.57,69.74,69900.0,61.5274,61.6423,61.4832,61.6335,69900.0
2007-09-28 15:50:00,69.73,69.93,69.72,69.83,84800.0,61.6246,61.8014,61.6158,61.713,84800.0
2007-10-01 09:30:00,70.12,70.44,69.76,70.35,49800.0,61.9693,62.2521,61.6511,62.1725,49800.0
2007-10-01 09:40:00,70.38,70.65,70.37,70.43,25600.0,62.1991,62.4377,62.1902,62.2433,25600.0
2007-10-01 09:50:00,70.45,70.69,70.45,70.53,22200.0,62.2609,62.473,62.2609,62.3316,22200.0
2007-10-01 10:00:00,70.51,70.86,70.51,70.72,25300.0,62.314,62.6233,62.314,62.4995,25300.0
2007-10-01 10:10:00,70.75,70.88,70.73,70.79,24100.0,62.5261,62.6409,62.5084,62.5614,24100.0
2007-10-01 10:20:00,70.81,70.85,70.66,70.71,25300.0,62.5791,62.6144,62.4465,62.4907,25300.0
2007-10-01 10:30:00,70.71,70.81,70.64,70.8,36600.0,62.4907,62.5791,62.4288,62.5702,36600.0
2007-10-01 10:40:00,70.76,70.84,70.72,70.84,15500.0,62.5349,62.6056,62.4995,62.6056,15500.0
2007-10-01 10:50:00,70.8,70.89,70.78,70.78,15900.0,62.5702,62.6498,62.5526,62.5526,15900.0
2007-10-01 11:00:00,70.81,70.83,70.68,70.8,20300.0,62.5791,62.5968,62.4642,62.5702,20300.0
2007-10-01 11:10:00,70.81,70.93,70.67,70.9,64100.0,62.5791,62.6851,62.4554,62.6586,64100.0
2007-10-01 11:20:00,70.93,70.99,70.88,70.94,29500.0,62.6851,62.7382,62.6409,62.694,29500.0
2007-10-01 11:30:00,70.94,71.0,70.85,70.86,32000.0,62.694,62.747,62.6144,62.6233,32000.0
2007-10-01 11:40:00,70.86,70.99,70.74,70.99,23700.0,62.6233,62.7382,62.5172,62.7382,23700.0
2007-10-01 11:50:00,70.97,71.32,70.87,71.28,48400.0,62.7205,63.0298,62.6321,62.9944,48400.0
2007-10-01 12:00:00,71.28,71.32,71.13,71.18,33500.0,62.9944,63.0298,62.8619,62.9061,33500.0
2007-10-01 12:10:00,71.18,71.19,71.04,71.14,15200.0,62.9061,62.9149,62.7823,62.8707,15200.0
2007-10-01 12:20:00,71.17,71.24,71.17,71.23,12500.0,62.8972,62.9591,62.8972,62.9503,12500.0
2007-10-01 12:30:00,71.23,71.23,71.08,71.11,20300.0,62.9503,62.9503,62.8177,62.8442,20300.0
2007-10-01 12:40:00,71.08,71.11,71.0,71.03,12600.0,62.8177,62.8442,62.747,62.7735,12600.0
2007-10-01 12:50:00,71.03,71.03,71.0,71.0,13000.0,62.7735,62.7735,62.747,62.747,13000.0
2007-10-01 13:00:00,71.01,71.19,71.0,71.11,23200.0,62.7558,62.9149,62.747,62.8442,23200.0
2007-10-01 13:10:00,71.11,71.33,71.11,71.25,21500.0,62.8442,63.0386,62.8442,62.9679,21500.0
2007-10-01 13:20:00,71.28,71.28,71.19,71.24,40000.0,62.9944,62.9944,62.9149,62.9591,40000.0
2007-10-01 13:30:00,71.22,71.3,71.22,71.29,28300.0,62.9414,63.0121,62.9414,63.0033,28300.0
2007-10-01 13:40:00,71.3,71.36,71.28,71.34,29600.0,63.0121,63.0651,62.9944,63.0475,29600.0
2007-10-01 13:50:00,71.32,71.39,71.32,71.38,24000.0,63.0298,63.0917,63.0298,63.0828,24000.0
2007-10-01 14:00:00,71.38,71.47,71.38,71.46,59400.0,63.0828,63.1624,63.0828,63.1535,59400.0
2007-10-01 14:10:00,71.45,71.58,71.39,71.53,44600.0,63.1447,63.2596,63.0917,63.2154,44600.0
2007-10-01 14:20:00,71.54,71.54,71.38,71.4,20600.0,63.2242,63.2242,63.0828,63.1005,20600.0
2007-10-01 14:30:00,71.42,71.42,71.25,71.27,23400.0,63.1182,63.1182,62.9679,62.9856,23400.0
2007-10-01 14:40:00,71.27,71.35,71.24,71.31,19200.0,62.9856,63.0563,62.9591,63.021,19200.0
2007-10-01 14:50:00,71.33,71.35,71.26,71.32,39100.0,63.0386,63.0563,62.9768,63.0298,39100.0
2007-10-01 15:00:00,71.32,71.43,71.3,71.43,36900.0,63.0298,63.127,63.0121,63.127,36900.0
2007-10-01 15:10:00,71.43,71.43,71.33,71.38,34300.0,63.127,63.127,63.0386,63.0828,34300.0
2007-10-01 15:20:00,71.37,71.48,71.34,71.43,89500.0,63.074,63.1712,63.0475,63.127,89500.0
2007-10-01 15:30:00,71.44,71.47,71.15,71.2,63600.0,63.1358,63.1624,62.8796,62.9237,63600.0
2007-10-01 15:40:00,71.2,71.27,71.15,71.26,78100.0,62.9237,62.9856,62.8796,62.9768,78100.0
2007-10-01 15:50:00,71.25,71.33,71.14,71.27,66500.0,62.9679,63.0386,62.8707,62.9856,66500.0
2007-10-02 09:30:00,70.0,70.44,69.44,70.28,128200.0,61.8632,62.2521,61.3683,62.1107,128200.0
2007-10-02 09:40:00,70.33,70.35,69.5,69.66,81000.0,62.1549,62.1725,61.4214,61.5628,81000.0
2007-10-02 09:50:00,69.66,70.08,69.56,70.0,72900.0,61.5628,61.9339,61.4744,61.8632,72900.0
2007-10-02 10:00:00,69.96,70.13,69.86,70.05,47400.0,61.8279,61.9781,61.7395,61.9074,47400.0
2007-10-02 10:10:00,70.06,70.15,69.85,69.92,26800.0,61.9163,61.9958,61.7307,61.7925,26800.0
2007-10-02 10:20:00,69.89,69.91,69.67,69.86,31600.0,61.766,61.7837,61.5716,61.7395,31600.0
2007-10-02 10:30:00,69.83,70.0,69.62,69.94,68700.0,61.713,61.8632,61.5274,61.8102,68700.0
2007-10-02 10:40:00,69.9,69.93,69.79,69.89,18700.0,61.7749,61.8014,61.6776,61.766,18700.0
2007-10-02 10:50:00,69.87,69.95,69.85,69.86,22600.0,61.7483,61.819,61.7307,61.7395,22600.0
2007-10-02 11:00:00,69.87,69.89,69.75,69.81,44900.0,61.7483,61.766,61.6423,61.6953,44900.0
2007-10-02 11:10:00,69.8,69.86,69.77,69.81,28000.0,61.6865,61.7395,61.66,61.6953,28000.0
2007-10-02 11:20:00,69.81,70.07,69.8,70.07,30000.0,61.6953,61.9251,61.6865,61.9251,30000.0
2007-10-02 11:30:00,70.04,70.05,69.91,70.03,30400.0,61.8986,61.9074,61.7837,61.8897,30400.0
2007-10-02 11:40:00,70.02,70.04,69.74,69.77,25000.0,61.8809,61.8986,61.6335,61.66,25000.0
2007-10-02 11:50:00,69.75,69.79,69.73,69.77,9200.0,61.6423,61.6776,61.6246,61.66,9200.0
2007-10-02 12:00:00,69.77,69.81,69.74,69.75,31900.0,61.66,61.6953,61.6335,61.6423,31900.0
2007-10-02 12:10:00,69.75,69.91,69.75,69.87,20700.0,61.6423,61.7837,61.6423,61.7483,20700.0
2007-10-02 12:20:00,69.85,69.88,69.81,69.88,13500.0,61.7307,61.7572,61.6953,61.7572,13500.0
2007-10-02 12:30:00,69.89,69.89,69.67,69.77,17400.0,61.766,61.766,61.5716,61.66,17400.0
2007-10-02 12:40:00,69.75,69.77,69.66,69.73,14700.0,61.6423,61.66,61.5628,61.6246,14700.0
2007-10-02 12:50:00,69.74,69.85,69.71,69.84,46600.0,61.6335,61.7307,61.6069,61.7218,46600.0
2007-10-02 13:00:00,69.84,69.92,69.81,69.85,26600.0,61.7218,61.7925,61.6953,61.7307,26600.0
2007-10-02 13:10:00,69.85,69.87,69.8,69.81,12600.0,61.7307,61.7483,61.6865,61.6953,12600.0
2007-10-02 13:20:00,69.8,69.84,69.7,69.77,49300.0,61.6865,61.7218,61.5981,61.66,49300.0
2007-10-02 13:30:00,69.77,69.85,69.76,69.82,19100.0,61.66,61.7307,61.6511,61.7042,19100.0
2007-10-02 13:40:00,69.82,69.84,69.8,69.83,12600.0,61.7042,61.7218,61.6865,61.713,12600.0
2007-10-02 13:50:00,69.81,69.91,69.81,69.84,17900.0,61.6953,61.7837,61.6953,61.7218,17900.0
2007-10-02 14:00:00,69.85,69.99,69.83,69.94,42500.0,61.7307,61.8544,61.713,61.8102,42500.0
2007-10-02 14:10:00,69.92,69.97,69.9,69.97,10400.0,61.7925,61.8367,61.7749,61.8367,10400.0
2007-10-02 14:20:00,69.95,70.0,69.89,69.99,20000.0,61.819,61.8632,61.766,61.8544,20000.0
2007-10-02 14:30:00,69.99,70.02,69.9,69.93,15100.0,61.8544,61.8809,61.7749,61.8014,15100.0
2007-10-02 14:40:00,69.94,70.01,69.89,69.91,25900.0,61.8102,61.8721,61.766,61.7837,25900.0
2007-10-02 14:50:00,69.91,70.11,69.89,70.1,34700.0,61.7837,61.9604,61.766,61.9516,34700.0
2007-10-02 15:00:00,70.1,70.27,69.9,70.27,105300.0,61.9516,62.1018,61.7749,62.1018,105300.0
2007-10-02 15:10:00,70.26,70.4,70.26,70.35,53600.0,62.093,62.2167,62.093,62.1725,53600.0
2007-10-02 15:20:00,70.34,70.49,70.32,70.47,34400.0,62.1637,62.2963,62.146,62.2786,34400.0
2007-10-02 15:30:00,70.47,70.58,70.37,70.45,56100.0,62.2786,62.3758,62.1902,62.2609,56100.0
2007-10-02 15:40:00,70.45,70.69,70.45,70.62,55300.0,62.2609,62.473,62.2609,62.4112,55300.0
2007-10-02 15:50:00,70.61,70.67,70.47,70.55,88200.0,62.4023,62.4554,62.2786,62.3493,88200.0
2007-10-03 09:30:00,70.81,71.0,70.55,71.0,64100.0,62.5791,62.747,62.3493,62.747,64100.0
2007-10-03 09:40:00,71.0,72.0,71.0,71.75,138900.0,62.747,63.6308,62.747,63.4098,138900.0
2007-10-03 09:50:00,71.76,71.81,71.52,71.59,73900.0,63.4187,63.4628,63.2065,63.2684,73900.0
2007-10-03 10:00:00,71.62,71.69,71.47,71.52,64000.0,63.2949,63.3568,63.1624,63.2065,64000.0
2007-10-03 10:10:00,71.5,71.6,71.39,71.5,60200.0,63.1889,63.2773,63.0917,63.1889,60200.0
2007-10-03 10:20:00,71.5,71.76,71.41,71.51,59000.0,63.1889,63.4187,63.1093,63.1977,59000.0
2007-10-03 10:30:00,71.51,71.53,71.42,71.42,44900.0,63.1977,63.2154,63.1182,63.1182,44900.0
2007-10-03 10:40:00,71.42,71.6,71.34,71.6,61100.0,63.1182,63.2773,63.0475,63.2773,61100.0
2007-10-03 10:50:00,71.61,71.82,71.61,71.74,27400.0,63.2861,63.4717,63.2861,63.401,27400.0
2007-10-03 11:00:00,71.73,71.76,71.68,71.74,31300.0,63.3921,63.4187,63.348,63.401,31300.0
2007-10-03 11:10:00,71.74,71.76,71.57,71.59,28700.0,63.401,63.4187,63.2507,63.2684,28700.0
2007-10-03 11:20:00,71.57,71.71,71.47,71.56,28300.0,63.2507,63.3745,63.1624,63.2419,28300.0
2007-10-03 11:30:00,71.57,71.71,71.57,71.69,29600.0,63.2507,63.3745,63.2507,63.3568,29600.0
2007-10-03 11:40:00,71.7,71.97,71.68,71.73,107800.0,63.3656,63.6042,63.348,63.3921,107800.0
2007-10-03 11:50:00,71.73,71.81,71.66,71.75,36900.0,63.3921,63.4628,63.3303,63.4098,36900.0
2007-10-03 12:00:00,71.74,71.76,71.69,71.73,21100.0,63.401,63.4187,63.3568,63.3921,21100.0
2007-10-03 12:10:00,71.74,71.77,71.73,71.74,18400.0,63.401,63.4275,63.3921,63.401,18400.0
2007-10-03 12:20:00,71.74,71.87,71.73,71.76,23400.0,63.401,63.5159,63.3921,63.4187,23400.0
2007-10-03 12:30:00,71.75,71.82,71.59,71.82,56700.0,63.4098,63.4717,63.2684,63.4717,56700.0
2007-10-03 12:40:00,71.75,71.81,71.65,71.79,29800.0,63.4098,63.4628,63.3214,63.4452,29800.0
2007-10-03 12:50:00,71.8,71.99,71.79,71.99,34300.0,63.454,63.6219,63.4452,63.6219,34300.0
2007-10-03 13:00:00,71.98,72.0,71.89,71.9,36100.0,63.6131,63.6308,63.5335,63.5424,36100.0
2007-10-03 13:10:00,71.89,72.03,71.71,71.99,67300.0,63.5335,63.6573,63.3745,63.6219,67300.0
2007-10-03 13:20:00,72.01,72.02,71.86,71.96,30100.0,63.6396,63.6484,63.507,63.5954,30100.0
2007-10-03 13:30:00,71.94,72.15,71.93,72.08,49200.0,63.5777,63.7633,63.5689,63.7015,49200.0
2007-10-03 13:40:00,72.11,72.2,71.97,72.08,51400.0,63.728,63.8075,63.6042,63.7015,51400.0
2007-10-03 13:50:00,72.07,72.11,71.93,72.11,32500.0,63.6926,63.728,63.5689,63.728,32500.0
2007-10-03 14:00:00,72.14,72.15,71.92,71.96,57300.0,63.7545,63.7633,63.5601,63.5954,57300.0
2007-10-03 14:10:00,71.96,72.05,71.94,72.01,29300.0,63.5954,63.6749,63.5777,63.6396,29300.0
2007-10-03 14:20:00,72.01,72.25,71.98,72.16,72000.0,63.6396,63.8517,63.6131,63.7722,72000.0
2007-10-03 14:30:00,72.16,72.2,72.08,72.14,45800.0,63.7722,63.8075,63.7015,63.7545,45800.0
2007-10-03 14:40:00,72.13,72.2,72.06,72.16,45500.0,63.7456,63.8075,63.6838,63.7722,45500.0
2007-10-03 14:50:00,72.15,72.24,72.15,72.23,52800.0,63.7633,63.8429,63.7633,63.834,52800.0
2007-10-03 15:00:00,72.24,72.3,72.16,72.21,54800.0,63.8429,63.8959,63.7722,63.8163,54800.0
2007-10-03 15:10:00,72.2,72.25,72.15,72.24,40600.0,63.8075,63.8517,63.7633,63.8429,40600.0
2007-10-03 15:20:00,72.24,72.4,72.24,72.31,62400.0,63.8429,63.9843,63.8429,63.9047,62400.0
2007-10-03 15:30:00,72.32,72.49,72.31,72.44,74700.0,63.9136,64.0638,63.9047,64.0196,74700.0
2007-10-03 15:40:00,72.44,72.44,72.23,72.38,98900.0,64.0196,64.0196,63.834,63.9666,98900.0
2007-10-03 15:50:00,72.36,72.39,72.27,72.3,77200.0,63.9489,63.9754,63.8694,63.8959,77200.0
2007-10-04 09:30:00,72.77,72.77,72.17,72.25,35800.0,64.3113,64.3113,63.781,63.8517,35800.0
2007-10-04 09:40:00,72.28,72.3,72.0,72.12,44900.0,63.8782,63.8959,63.6308,63.7368,44900.0
2007-10-04 09:50:00,72.13,72.31,72.02,72.09,68700.0,63.7456,63.9047,63.6484,63.7103,68700.0
2007-10-04 10:00:00,72.09,72.38,72.05,72.34,47000.0,63.7103,63.9666,63.6749,63.9312,47000.0
2007-10-04 10:10:00,72.35,72.46,72.3,72.32,34600.0,63.9401,64.0373,63.8959,63.9136,34600.0
2007-10-04 10:20:00,72.31,72.34,72.07,72.13,47100.0,63.9047,63.9312,63.6926,63.7456,47100.0
2007-10-04 10:30:00,72.11,72.21,72.09,72.09,37200.0,63.728,63.8163,63.7103,63.7103,37200.0
2007-10-04 10:40:00,72.09,72.11,72.0,72.07,31900.0,63.7103,63.728,63.6308,63.6926,31900.0
2007-10-04 10:50:00,72.06,72.21,71.96,71.99,31400.0,63.6838,63.8163,63.5954,63.6219,31400.0
2007-10-04 11:00:00,71.99,72.05,71.77,71.85,40800.0,63.6219,63.6749,63.4275,63.4982,40800.0
2007-10-04 11:10:00,71.84,71.91,71.82,71.91,17600.0,63.4894,63.5512,63.4717,63.5512,17600.0
2007-10-04 11:20:00,71.91,71.95,71.78,71.82,18600.0,63.5512,63.5866,63.4363,63.4717,18600.0
2007-10-04 11:30:00,71.82,71.85,71.78,71.85,17600.0,63.4717,63.4982,63.4363,63.4982,17600.0
2007-10-04 11:40:00,71.85,71.85,71.66,71.66,31000.0,63.4982,63.4982,63.3303,63.3303,31000.0
2007-10-04 11:50:00,71.66,71.66,71.29,71.3,72800.0,63.3303,63.3303,63.0033,63.0121,72800.0
2007-10-04 12:00:00,71.31,71.32,71.02,71.08,51400.0,63.021,63.0298,62.7647,62.8177,51400.0
2007-10-04 12:10:00,71.09,71.3,71.09,71.26,31400.0,62.8265,63.0121,62.8265,62.9768,31400.0
2007-10-04 12:20:00,71.25,71.25,71.15,71.15,32800.0,62.9679,62.9679,62.8796,62.8796,32800.0
2007-10-04 12:30:00,71.15,71.31,71.04,71.13,19800.0,62.8796,63.021,62.7823,62.8619,19800.0
2007-10-04 12:40:00,71.14,71.24,71.04,71.22,25600.0,62.8707,62.9591,62.7823,62.9414,25600.0
2007-10-04 12:50:00,71.2,71.24,71.19,71.2,8700.0,62.9237,62.9591,62.9149,62.9237,8700.0
2007-10-04 13:00:00,71.19,71.21,71.05,71.05,15000.0,62.9149,62.9326,62.7912,62.7912,15000.0
2007-10-04 13:10:00,71.05,71.09,70.98,71.03,17100.0,62.7912,62.8265,62.7293,62.7735,17100.0
2007-10-04 13:20:00,71.03,71.16,70.99,71.16,24900.0,62.7735,62.8884,62.7382,62.8884,24900.0
2007-10-04 13:30:00,71.15,71.2,71.11,71.18,21000.0,62.8796,62.9237,62.8442,62.9061,21000.0
2007-10-04 13:40:00,71.17,71.17,71.1,71.14,18600.0,62.8972,62.8972,62.8354,62.8707,18600.0
2007-10-04 13:50:00,71.14,71.22,71.11,71.14,30800.0,62.8707,62.9414,62.8442,62.8707,30800.0
2007-10-04 14:00:00,71.12,71.2,71.11,71.14,16600.0,62.853,62.9237,62.8442,62.8707,16600.0
2007-10-04 14:10:00,71.15,71.17,71.12,71.15,10900.0,62.8796,62.8972,62.853,62.8796,10900.0
2007-10-04 14:20:00,71.14,71.24,71.13,71.24,17400.0,62.8707,62.9591,62.8619,62.9591,17400.0
2007-10-04 14:30:00,71.22,71.3,71.18,71.3,22900.0,62.9414,63.0121,62.9061,63.0121,22900.0
2007-10-04 14:40:00,71.29,71.29,71.15,71.26,35400.0,63.0033,63.0033,62.8796,62.9768,35400.0
2007-10-04 14:50:00,71.26,71.38,71.25,71.28,23300.0,62.9768,63.0828,62.9679,62.9944,23300.0
2007-10-04 15:00:00,71.27,71.3,71.14,71.17,22700.0,62.9856,63.0121,62.8707,62.8972,22700.0
2007-10-04 15:10:00,71.17,71.2,71.13,71.14,24700.0,62.8972,62.9237,62.8619,62.8707,24700.0
2007-10-04 15:20:00,71.13,71.17,71.0,71.04,30400.0,62.8619,62.8972,62.747,62.7823,30400.0
2007-10-04 15:30:00,71.04,71.16,71.04,71.08,36200.0,62.7823,62.8884,62.7823,62.8177,36200.0
2007-10-04 15:40:00,71.07,71.19,71.04,71.04,61600.0,62.8089,62.9149,62.7823,62.7823,61600.0
2007-10-04 15:50:00,71.03,71.19,70.95,71.14,68300.0,62.7735,62.9149,62.7028,62.8707,68300.0
2007-10-05 09:30:00,71.0,71.49,70.84,71.19,62500.0,62.747,63.18,62.6056,62.9149,62500.0
2007-10-05 09:40:00,71.28,71.41,71.2,71.35,38500.0,62.9944,63.1093,62.9237,63.0563,38500.0
2007-10-05 09:50:00,71.38,71.76,71.24,71.76,33900.0,63.0828,63.4187,62.9591,63.4187,33900.0
2007-10-05 10:00:00,71.73,71.95,71.59,71.94,32500.0,63.3921,63.5866,63.2684,63.5777,32500.0
2007-10-05 10:10:00,71.92,71.93,71.82,71.84,13700.0,63.5601,63.5689,63.4717,63.4894,13700.0
2007-10-05 10:20:00,71.84,71.84,71.63,71.63,16600.0,63.4894,63.4894,63.3038,63.3038,16600.0
2007-10-05 10:30:00,71.65,71.67,71.52,71.63,8800.0,63.3214,63.3391,63.2065,63.3038,8800.0
2007-10-05 10:40:00,71.64,71.69,71.56,71.66,11700.0,63.3126,63.3568,63.2419,63.3303,11700.0
2007-10-05 10:50:00,71.66,71.68,71.42,71.57,15000.0,63.3303,63.348,63.1182,63.2507,15000.0
2007-10-05 11:00:00,71.58,71.79,71.48,71.51,15300.0,63.2596,63.4452,63.1712,63.1977,15300.0
2007-10-05 11:10:00,71.51,71.63,71.48,71.62,14100.0,63.1977,63.3038,63.1712,63.2949,14100.0
2007-10-05 11:20:00,71.64,71.76,71.59,71.65,21600.0,63.3126,63.4187,63.2684,63.3214,21600.0
2007-10-05 11:30:00,71.67,71.89,71.63,71.8,28500.0,63.3391,63.5335,63.3038,63.454,28500.0
2007-10-05 11:40:00,71.79,71.88,71.65,71.74,20700.0,63.4452,63.5247,63.3214,63.401,20700.0
2007-10-05 11:50:00,71.71,71.75,71.67,71.75,7000.0,63.3745,63.4098,63.3391,63.4098,7000.0
2007-10-05 12:00:00,71.73,71.74,71.59,71.6,13600.0,63.3921,63.401,63.2684,63.2773,13600.0
2007-10-05 12:10:00,71.61,71.66,71.56,71.63,11900.0,63.2861,63.3303,63.2419,63.3038,11900.0
2007-10-05 12:20:00,71.63,71.66,71.55,71.55,8500.0,63.3038,63.3303,63.2331,63.2331,8500.0
2007-10-05 12:30:00,71.52,71.54,71.48,71.5,7600.0,63.2065,63.2242,63.1712,63.1889,7600.0
2007-10-05 12:40:00,71.5,71.52,71.38,71.4,8700.0,63.1889,63.2065,63.0828,63.1005,8700.0
2007-10-05 12:50:00,71.38,71.5,71.38,71.48,12800.0,63.0828,63.1889,63.0828,63.1712,12800.0
2007-10-05 13:00:00,71.47,71.5,71.42,71.42,14800.0,63.1624,63.1889,63.1182,63.1182,14800.0
2007-10-05 13:10:00,71.45,71.47,71.42,71.44,8900.0,63.1447,63.1624,63.1182,63.1358,8900.0
2007-10-05 13:20:00,71.44,71.51,71.36,71.5,19000.0,63.1358,63.1977,63.0651,63.1889,19000.0
2007-10-05 13:30:00,71.51,71.54,71.49,71.5,7000.0,63.1977,63.2242,63.18,63.1889,7000.0
2007-10-05 13:40:00,71.53,71.57,71.5,71.56,11300.0,63.2154,63.2507,63.1889,63.2419,11300.0
2007-10-05 13:50:00,71.56,71.62,71.53,71.53,8800.0,63.2419,63.2949,63.2154,63.2154,8800.0
2007-10-05 14:00:00,71.56,71.6,71.5,71.51,9500.0,63.2419,63.2773,63.1889,63.1977,9500.0
2007-10-05 14:10:00,71.5,71.6,71.44,71.5,11900.0,63.1889,63.2773,63.1358,63.1889,11900.0
2007-10-05 14:20:00,71.53,71.62,71.51,71.54,10100.0,63.2154,63.2949,63.1977,63.2242,10100.0
2007-10-05 14:30:00,71.53,71.55,71.42,71.43,9100.0,63.2154,63.2331,63.1182,63.127,9100.0
2007-10-05 14:40:00,71.44,71.46,71.33,71.34,16100.0,63.1358,63.1535,63.0386,63.0475,16100.0
2007-10-05 14:50:00,71.35,71.48,71.31,71.46,15600.0,63.0563,63.1712,63.021,63.1535,15600.0
2007-10-05 15:00:00,71.46,71.59,71.43,71.46,19800.0,63.1535,63.2684,63.127,63.1535,19800.0
2007-10-05 15:10:00,71.45,71.48,71.42,71.45,21500.0,63.1447,63.1712,63.1182,63.1447,21500.0
2007-10-05 15:20:00,71.44,71.49,71.32,71.49,25500.0,63.1358,63.18,63.0298,63.18,25500.0
2007-10-05 15:30:00,71.49,71.61,71.49,71.55,41900.0,63.18,63.2861,63.18,63.2331,41900.0
2007-10-05 15:40:00,71.57,71.58,71.24,71.28,41800.0,63.2507,63.2596,62.9591,62.9944,41800.0
2007-10-05 15:50:00,71.28,71.31,71.15,71.22,46000.0,62.9944,63.021,62.8796,62.9414,46000.0
2007-10-08 09:30:00,71.3,71.92,71.3,71.76,23400.0,63.0121,63.5601,63.0121,63.4187,23400.0
2007-10-08 09:40:00,71.77,71.77,71.44,71.5,30000.0,63.4275,63.4275,63.1358,63.1889,30000.0
2007-10-08 09:50:00,71.47,71.7,71.43,71.65,19400.0,63.1624,63.3656,63.127,63.3214,19400.0
2007-10-08 10:00:00,71.7,71.7,71.45,71.48,19000.0,63.3656,63.3656,63.1447,63.1712,19000.0
2007-10-08 10:10:00,71.46,71.63,71.41,71.42,21300.0,63.1535,63.3038,63.1093,63.1182,21300.0
2007-10-08 10:20:00,71.44,71.52,71.4,71.46,11800.0,63.1358,63.2065,63.1005,63.1535,11800.0
2007-10-08 10:30:00,71.49,71.5,71.36,71.42,10100.0,63.18,63.1889,63.0651,63.1182,10100.0
2007-10-08 10:40:00,71.43,71.49,71.36,71.43,22500.0,63.127,63.18,63.0651,63.127,22500.0
2007-10-08 10:50:00,71.43,71.45,71.35,71.36,10700.0,63.127,63.1447,63.0563,63.0651,10700.0
2007-10-08 11:00:00,71.36,71.37,71.26,71.28,9900.0,63.0651,63.074,62.9768,62.9944,9900.0
2007-10-08 11:10:00,71.28,71.43,71.27,71.41,7500.0,62.9944,63.127,62.9856,63.1093,7500.0
2007-10-08 11:20:00,71.39,71.47,71.37,71.47,8500.0,63.0917,63.1624,63.074,63.1624,8500.0
2007-10-08 11:30:00,71.48,71.48,71.38,71.42,9600.0,63.1712,63.1712,63.0828,63.1182,9600.0
2007-10-08 11:40:00,71.41,71.42,71.34,71.39,9300.0,63.1093,63.1182,63.0475,63.0917,9300.0
2007-10-08 11:50:00,71.39,71.39,71.34,71.38,7800.0,63.0917,63.0917,63.0475,63.0828,7800.0
2007-10-08 12:00:00,71.39,71.4,71.31,71.32,8400.0,63.0917,63.1005,63.021,63.0298,8400.0
2007-10-08 12:10:00,71.32,71.4,71.26,71.4,10900.0,63.0298,63.1005,62.9768,63.1005,10900.0
2007-10-08 12:20:00,71.42,71.48,71.4,71.48,3600.0,63.1182,63.1712,63.1005,63.1712,3600.0
2007-10-08 12:30:00,71.5,71.54,71.45,71.53,5700.0,63.1889,63.2242,63.1447,63.2154,5700.0
2007-10-08 12:40:00,71.55,71.65,71.55,71.65,3300.0,63.2331,63.3214,63.2331,63.3214,3300.0
2007-10-08 12:50:00,71.65,71.74,71.63,71.73,7700.0,63.3214,63.401,63.3038,63.3921,7700.0
2007-10-08 13:00:00,71.73,71.75,71.68,71.69,3300.0,63.3921,63.4098,63.348,63.3568,3300.0
2007-10-08 13:10:00,71.68,71.71,71.64,71.71,10000.0,63.348,63.3745,63.3126,63.3745,10000.0
2007-10-08 13:20:00,71.72,71.72,71.66,71.67,5300.0,63.3833,63.3833,63.3303,63.3391,5300.0
2007-10-08 13:30:00,71.68,71.68,71.62,71.62,4900.0,63.348,63.348,63.2949,63.2949,4900.0
2007-10-08 13:40:00,71.62,71.63,71.55,71.6,3800.0,63.2949,63.3038,63.2331,63.2773,3800.0
2007-10-08 13:50:00,71.58,71.58,71.48,71.55,6100.0,63.2596,63.2596,63.1712,63.2331,6100.0
2007-10-08 14:00:00,71.55,71.56,71.5,71.5,5000.0,63.2331,63.2419,63.1889,63.1889,5000.0
2007-10-08 14:10:00,71.49,71.5,71.35,71.5,13100.0,63.18,63.1889,63.0563,63.1889,13100.0
2007-10-08 14:20:00,71.5,71.5,71.38,71.44,14800.0,63.1889,63.1889,63.0828,63.1358,14800.0
2007-10-08 14:30:00,71.45,71.63,71.45,71.5,14500.0,63.1447,63.3038,63.1447,63.1889,14500.0
2007-10-08 14:40:00,71.53,71.56,71.44,71.45,13000.0,63.2154,63.2419,63.1358,63.1447,13000.0
2007-10-08 14:50:00,71.45,71.49,71.39,71.4,9600.0,63.1447,63.18,63.0917,63.1005,9600.0
2007-10-08 15:00:00,71.4,71.48,71.4,71.44,11200.0,63.1005,63.1712,63.1005,63.1358,11200.0
2007-10-08 15:10:00,71.44,71.45,71.4,71.43,13600.0,63.1358,63.1447,63.1005,63.127,13600.0
2007-10-08 15:20:00,71.42,71.45,71.36,71.41,26200.0,63.1182,63.1447,63.0651,63.1093,26200.0
2007-10-08 15:30:00,71.41,71.53,71.41,71.5,20700.0,63.1093,63.2154,63.1093,63.1889,20700.0
2007-10-08 15:40:00,71.51,71.53,71.42,71.45,26900.0,63.1977,63.2154,63.1182,63.1447,26900.0
2007-10-08 15:50:00,71.48,71.53,71.3,71.43,41300.0,63.1712,63.2154,63.0121,63.127,41300.0
2007-10-09 09:30:00,72.0,72.0,71.37,71.43,25000.0,63.6308,63.6308,63.074,63.127,25000.0
2007-10-09 09:40:00,71.4,71.75,71.36,71.7,34900.0,63.1005,63.4098,63.0651,63.3656,34900.0
2007-10-09 09:50:00,71.71,71.79,71.52,71.6,15600.0,63.3745,63.4452,63.2065,63.2773,15600.0
2007-10-09 10:00:00,71.6,71.65,71.55,71.62,15100.0,63.2773,63.3214,63.2331,63.2949,15100.0
2007-10-09 10:10:00,71.62,71.71,71.58,71.67,11400.0,63.2949,63.3745,63.2596,63.3391,11400.0
2007-10-09 10:20:00,71.7,71.7,71.55,71.55,14300.0,63.3656,63.3656,63.2331,63.2331,14300.0
2007-10-09 10:30:00,71.54,71.68,71.51,71.64,18300.0,63.2242,63.348,63.1977,63.3126,18300.0
2007-10-09 10:40:00,71.64,71.73,71.61,71.63,13300.0,63.3126,63.3921,63.2861,63.3038,13300.0
2007-10-09 10:50:00,71.64,71.65,71.55,71.6,24800.0,63.3126,63.3214,63.2331,63.2773,24800.0
2007-10-09 11:00:00,71.6,71.74,71.57,71.65,21700.0,63.2773,63.401,63.2507,63.3214,21700.0
2007-10-09 11:10:00,71.65,71.66,71.57,71.59,11100.0,63.3214,63.3303,63.2507,63.2684,11100.0
2007-10-09 11:20:00,71.58,71.62,71.55,71.55,10000.0,63.2596,63.2949,63.2331,63.2331,10000.0
2007-10-09 11:30:00,71.56,71.63,71.53,71.62,17500.0,63.2419,63.3038,63.2154,63.2949,17500.0
2007-10-09 11:40:00,71.61,71.63,71.51,71.55,16600.0,63.2861,63.3038,63.1977,63.2331,16600.0
2007-10-09 11:50:00,71.51,71.52,71.4,71.51,20800.0,63.1977,63.2065,63.1005,63.1977,20800.0
2007-10-09 12:00:00,71.51,71.53,71.35,71.37,11800.0,63.1977,63.2154,63.0563,63.074,11800.0
2007-10-09 12:10:00,71.35,71.37,71.35,71.35,14100.0,63.0563,63.074,63.0563,63.0563,14100.0
2007-10-09 12:20:00,71.35,71.35,71.23,71.23,15500.0,63.0563,63.0563,62.9503,62.9503,15500.0
2007-10-09 12:30:00,71.23,71.25,71.11,71.17,20500.0,62.9503,62.9679,62.8442,62.8972,20500.0
2007-10-09 12:40:00,71.18,71.21,71.05,71.08,14000.0,62.9061,62.9326,62.7912,62.8177,14000.0
2007-10-09 12:50:00,71.07,71.07,70.89,71.01,27200.0,62.8089,62.8089,62.6498,62.7558,27200.0
2007-10-09 13:00:00,71.0,71.02,70.87,70.91,19900.0,62.747,62.7647,62.6321,62.6675,19900.0
2007-10-09 13:10:00,70.93,71.05,70.9,71.05,10400.0,62.6851,62.7912,62.6586,62.7912,10400.0
2007-10-09 13:20:00,71.05,71.05,70.9,70.95,17700.0,62.7912,62.7912,62.6586,62.7028,17700.0
2007-10-09 13:30:00,70.96,71.08,70.95,71.08,12500.0,62.7116,62.8177,62.7028,62.8177,12500.0
2007-10-09 13:40:00,71.08,71.37,71.08,71.37,20300.0,62.8177,63.074,62.8177,63.074,20300.0
2007-10-09 13:50:00,71.36,71.43,71.35,71.39,5200.0,63.0651,63.127,63.0563,63.0917,5200.0
2007-10-09 14:00:00,71.4,71.51,71.35,71.38,24400.0,63.1005,63.1977,63.0563,63.0828,24400.0
2007-10-09 14:10:00,71.38,71.38,71.15,71.16,10100.0,63.0828,63.0828,62.8796,62.8884,10100.0
2007-10-09 14:20:00,71.17,71.44,71.17,71.41,18000.0,62.8972,63.1358,62.8972,63.1093,18000.0
2007-10-09 14:30:00,71.41,71.5,71.39,71.49,14300.0,63.1093,63.1889,63.0917,63.18,14300.0
2007-10-09 14:40:00,71.5,71.63,71.5,71.63,8900.0,63.1889,63.3038,63.1889,63.3038,8900.0
2007-10-09 14:50:00,71.63,71.65,71.53,71.63,12900.0,63.3038,63.3214,63.2154,63.3038,12900.0
2007-10-09 15:00:00,71.61,71.62,71.48,71.58,16000.0,63.2861,63.2949,63.1712,63.2596,16000.0
2007-10-09 15:10:00,71.54,71.62,71.51,71.59,25400.0,63.2242,63.2949,63.1977,63.2684,25400.0
2007-10-09 15:20:00,71.59,71.59,71.42,71.43,23900.0,63.2684,63.2684,63.1182,63.127,23900.0
2007-10-09 15:30:00,71.44,71.5,71.38,71.5,18200.0,63.1358,63.1889,63.0828,63.1889,18200.0
2007-10-09 15:40:00,71.51,71.64,71.44,71.61,39500.0,63.1977,63.3126,63.1358,63.2861,39500.0
2007-10-09 15:50:00,71.61,71.77,71.57,71.65,48800.0,63.2861,63.4275,63.2507,63.3214,48800.0
2007-10-10 09:30:00,71.89,72.68,71.88,72.39,41800.0,63.5335,64.2317,63.5247,63.9754,41800.0
2007-10-10 09:40:00,72.41,72.74,72.19,72.69,22700.0,63.9931,64.2847,63.7987,64.2405,22700.0
2007-10-10 09:50:00,72.74,72.79,72.52,72.52,31600.0,64.2847,64.3289,64.0903,64.0903,31600.0
2007-10-10 10:00:00,72.53,72.95,72.53,72.7,27500.0,64.0991,64.4703,64.0991,64.2494,27500.0
2007-10-10 10:10:00,72.74,72.8,72.67,72.73,18700.0,64.2847,64.3378,64.2229,64.2759,18700.0
2007-10-10 10:20:00,72.74,72.78,72.62,72.63,19200.0,64.2847,64.3201,64.1787,64.1875,19200.0
2007-10-10 10:30:00,72.66,72.77,72.56,72.65,31100.0,64.214,64.3113,64.1257,64.2052,31100.0
2007-10-10 10:40:00,72.65,72.79,72.56,72.79,12900.0,64.2052,64.3289,64.1257,64.3289,12900.0
2007-10-10 10:50:00,72.81,72.86,72.71,72.73,13700.0,64.3466,64.3908,64.2582,64.2759,13700.0
2007-10-10 11:00:00,72.75,72.82,72.66,72.81,17400.0,64.2936,64.3554,64.214,64.3466,17400.0
2007-10-10 11:10:00,72.84,72.85,72.67,72.67,14300.0,64.3731,64.382,64.2229,64.2229,14300.0
2007-10-10 11:20:00,72.67,72.79,72.61,72.73,15500.0,64.2229,64.3289,64.1698,64.2759,15500.0
2007-10-10 11:30:00,72.76,72.9,72.72,72.79,13600.0,64.3024,64.4261,64.2671,64.3289,13600.0
2007-10-10 11:40:00,72.79,72.79,72.62,72.62,9200.0,64.3289,64.3289,64.1787,64.1787,9200.0
2007-10-10 11:50:00,72.58,72.61,72.28,72.31,18700.0,64.1433,64.1698,63.8782,63.9047,18700.0
2007-10-10 12:00:00,72.3,72.39,72.29,72.31,14100.0,63.8959,63.9754,63.887,63.9047,14100.0
2007-10-10 12:10:00,72.36,72.43,72.33,72.43,9200.0,63.9489,64.0108,63.9224,64.0108,9200.0
2007-10-10 12:20:00,72.44,72.6,72.44,72.57,22200.0,64.0196,64.161,64.0196,64.1345,22200.0
2007-10-10 12:30:00,72.53,72.59,72.41,72.59,10800.0,64.0991,64.1522,63.9931,64.1522,10800.0
2007-10-10 12:40:00,72.58,72.6,72.54,72.54,9900.0,64.1433,64.161,64.108,64.108,9900.0
2007-10-10 12:50:00,72.55,72.56,72.26,72.29,21300.0,64.1168,64.1257,63.8605,63.887,21300.0
2007-10-10 13:00:00,72.28,72.28,72.1,72.19,22100.0,63.8782,63.8782,63.7191,63.7987,22100.0
2007-10-10 13:10:00,72.19,72.19,71.7,71.81,54600.0,63.7987,63.7987,63.3656,63.4628,54600.0
2007-10-10 13:20:00,71.82,71.92,71.72,71.92,25700.0,63.4717,63.5601,63.3833,63.5601,25700.0
2007-10-10 13:30:00,71.93,72.08,71.92,72.07,15500.0,63.5689,63.7015,63.5601,63.6926,15500.0
2007-10-10 13:40:00,72.07,72.07,71.79,71.89,30400.0,63.6926,63.6926,63.4452,63.5335,30400.0
2007-10-10 13:50:00,71.85,72.0,71.77,72.0,21400.0,63.4982,63.6308,63.4275,63.6308,21400.0
2007-10-10 14:00:00,72.02,72.06,71.87,71.92,16200.0,63.6484,63.6838,63.5159,63.5601,16200.0
2007-10-10 14:10:00,71.91,72.21,71.91,72.19,12900.0,63.5512,63.8163,63.5512,63.7987,12900.0
2007-10-10 14:20:00,72.2,72.21,72.05,72.18,13700.0,63.8075,63.8163,63.6749,63.7898,13700.0
2007-10-10 14:30:00,72.17,72.37,72.17,72.34,13600.0,63.781,63.9577,63.781,63.9312,13600.0
2007-10-10 14:40:00,72.35,72.48,72.34,72.48,14500.0,63.9401,64.055,63.9312,64.055,14500.0
2007-10-10 14:50:00,72.46,72.5,72.37,72.37,18400.0,64.0373,64.0726,63.9577,63.9577,18400.0
2007-10-10 15:00:00,72.4,72.58,72.38,72.42,15100.0,63.9843,64.1433,63.9666,64.0019,15100.0
2007-10-10 15:10:00,72.43,72.56,72.28,72.51,29500.0,64.0108,64.1257,63.8782,64.0815,29500.0
2007-10-10 15:20:00,72.52,72.55,72.32,72.38,15200.0,64.0903,64.1168,63.9136,63.9666,15200.0
2007-10-10 15:30:00,72.37,72.43,72.17,72.2,28800.0,63.9577,64.0108,63.781,63.8075,28800.0
2007-10-10 15:40:00,72.21,72.3,72.19,72.27,32100.0,63.8163,63.8959,63.7987,63.8694,32100.0
2007-10-10 15:50:00,72.28,72.29,72.1,72.13,44800.0,63.8782,63.887,63.7191,63.7456,44800.0
2007-10-11 09:30:00,72.1,72.91,72.1,72.59,34800.0,63.7191,64.435,63.7191,64.1522,34800.0
2007-10-11 09:40:00,72.55,72.55,72.1,72.24,21000.0,64.1168,64.1168,63.7191,63.8429,21000.0
2007-10-11 09:50:00,72.25,72.37,72.25,72.36,7700.0,63.8517,63.9577,63.8517,63.9489,7700.0
2007-10-11 10:00:00,72.37,72.65,72.24,72.37,26900.0,63.9577,64.2052,63.8429,63.9577,26900.0
2007-10-11 10:10:00,72.38,72.38,72.25,72.32,16900.0,63.9666,63.9666,63.8517,63.9136,16900.0
2007-10-11 10:20:00,72.32,72.44,72.32,72.37,12700.0,63.9136,64.0196,63.9136,63.9577,12700.0
2007-10-11 10:30:00,72.4,72.49,72.25,72.27,25100.0,63.9843,64.0638,63.8517,63.8694,25100.0
2007-10-11 10:40:00,72.29,72.58,72.25,72.51,33000.0,63.887,64.1433,63.8517,64.0815,33000.0
2007-10-11 10:50:00,72.51,72.53,72.0,72.05,37600.0,64.0815,64.0991,63.6308,63.6749,37600.0
2007-10-11 11:00:00,72.05,72.2,72.03,72.07,15000.0,63.6749,63.8075,63.6573,63.6926,15000.0
2007-10-11 11:10:00,72.07,72.14,72.0,72.09,14900.0,63.6926,63.7545,63.6308,63.7103,14900.0
2007-10-11 11:20:00,72.09,72.13,72.0,72.0,13100.0,63.7103,63.7456,63.6308,63.6308,13100.0
2007-10-11 11:30:00,71.98,72.01,71.9,71.97,14200.0,63.6131,63.6396,63.5424,63.6042,14200.0
2007-10-11 11:40:00,71.99,72.01,71.72,71.73,16700.0,63.6219,63.6396,63.3833,63.3921,16700.0
2007-10-11 11:50:00,71.74,71.82,71.72,71.74,14100.0,63.401,63.4717,63.3833,63.401,14100.0
2007-10-11 12:00:00,71.74,71.8,71.55,71.57,15400.0,63.401,63.454,63.2331,63.2507,15400.0
2007-10-11 12:10:00,71.55,71.62,71.51,71.55,19700.0,63.2331,63.2949,63.1977,63.2331,19700.0
2007-10-11 12:20:00,71.53,71.55,71.32,71.4,19800.0,63.2154,63.2331,63.0298,63.1005,19800.0
2007-10-11 12:30:00,71.42,71.45,71.31,71.31,18000.0,63.1182,63.1447,63.021,63.021,18000.0
2007-10-11 12:40:00,71.33,71.35,71.26,71.3,12100.0,63.0386,63.0563,62.9768,63.0121,12100.0
2007-10-11 12:50:00,71.28,71.36,71.26,71.35,10600.0,62.9944,63.0651,62.9768,63.0563,10600.0
2007-10-11 13:00:00,71.35,71.35,71.24,71.27,11700.0,63.0563,63.0563,62.9591,62.9856,11700.0
2007-10-11 13:10:00,71.27,71.49,71.26,71.37,13800.0,62.9856,63.18,62.9768,63.074,13800.0
2007-10-11 13:20:00,71.34,71.36,71.28,71.32,15400.0,63.0475,63.0651,62.9944,63.0298,15400.0
2007-10-11 13:30:00,71.27,71.36,71.24,71.32,27800.0,62.9856,63.0651,62.9591,63.0298,27800.0
2007-10-11 13:40:00,71.33,71.38,71.25,71.34,16800.0,63.0386,63.0828,62.9679,63.0475,16800.0
2007-10-11 13:50:00,71.36,71.36,71.24,71.3,20600.0,63.0651,63.0651,62.9591,63.0121,20600.0
2007-10-11 14:00:00,71.3,71.34,71.21,71.24,19600.0,63.0121,63.0475,62.9326,62.9591,19600.0
2007-10-11 14:10:00,71.24,71.32,71.05,71.18,21700.0,62.9591,63.0298,62.7912,62.9061,21700.0
2007-10-11 14:20:00,71.18,71.32,71.0,71.1,42800.0,62.9061,63.0298,62.747,62.8354,42800.0
2007-10-11 14:30:00,71.13,71.18,70.89,71.02,29900.0,62.8619,62.9061,62.6498,62.7647,29900.0
2007-10-11 14:40:00,71.05,71.25,70.96,71.19,63800.0,62.7912,62.9679,62.7116,62.9149,63800.0
2007-10-11 14:50:00,71.2,71.21,70.97,71.07,34000.0,62.9237,62.9326,62.7205,62.8089,34000.0
2007-10-11 15:00:00,71.07,71.17,70.98,71.02,30200.0,62.8089,62.8972,62.7293,62.7647,30200.0
2007-10-11 15:10:00,71.01,71.07,70.96,71.0,27400.0,62.7558,62.8089,62.7116,62.747,27400.0
2007-10-11 15:20:00,71.0,71.12,70.96,70.98,24800.0,62.747,62.853,62.7116,62.7293,24800.0
2007-10-11 15:30:00,70.98,71.13,70.96,71.09,39500.0,62.7293,62.8619,62.7116,62.8265,39500.0
2007-10-11 15:40:00,71.12,71.3,71.05,71.3,33200.0,62.853,63.0121,62.7912,63.0121,33200.0
2007-10-11 15:50:00,71.29,71.4,71.09,71.23,38000.0,63.0033,63.1005,62.8265,62.9503,38000.0
2007-10-12 09:30:00,71.14,71.5,71.14,71.45,10500.0,62.8707,63.1889,62.8707,63.1447,10500.0
2007-10-12 09:40:00,71.56,71.63,71.41,71.6,14600.0,63.2419,63.3038,63.1093,63.2773,14600.0
2007-10-12 09:50:00,71.57,71.77,71.57,71.61,16500.0,63.2507,63.4275,63.2507,63.2861,16500.0
2007-10-12 10:00:00,71.59,72.0,71.56,71.97,24300.0,63.2684,63.6308,63.2419,63.6042,24300.0
2007-10-12 10:10:00,72.0,72.06,71.9,71.96,21000.0,63.6308,63.6838,63.5424,63.5954,21000.0
2007-10-12 10:20:00,71.98,72.2,71.97,72.02,40800.0,63.6131,63.8075,63.6042,63.6484,40800.0
2007-10-12 10:30:00,72.01,72.14,71.98,72.13,27600.0,63.6396,63.7545,63.6131,63.7456,27600.0
2007-10-12 10:40:00,72.15,72.22,72.05,72.14,20000.0,63.7633,63.8252,63.6749,63.7545,20000.0
2007-10-12 10:50:00,72.14,72.17,71.94,72.03,20600.0,63.7545,63.781,63.5777,63.6573,20600.0
2007-10-12 11:00:00,72.03,72.47,72.0,72.43,32300.0,63.6573,64.0461,63.6308,64.0108,32300.0
2007-10-12 11:10:00,72.43,72.63,72.42,72.59,29000.0,64.0108,64.1875,64.0019,64.1522,29000.0
2007-10-12 11:20:00,72.59,72.71,72.56,72.69,22100.0,64.1522,64.2582,64.1257,64.2405,22100.0
2007-10-12 11:30:00,72.68,72.7,72.65,72.68,11100.0,64.2317,64.2494,64.2052,64.2317,11100.0
2007-10-12 11:40:00,72.68,72.72,72.45,72.45,27000.0,64.2317,64.2671,64.0284,64.0284,27000.0
2007-10-12 11:50:00,72.45,72.5,72.42,72.46,9300.0,64.0284,64.0726,64.0019,64.0373,9300.0
2007-10-12 12:00:00,72.45,72.46,72.41,72.41,14000.0,64.0284,64.0373,63.9931,63.9931,14000.0
2007-10-12 12:10:00,72.42,72.51,72.41,72.51,11400.0,64.0019,64.0815,63.9931,64.0815,11400.0
2007-10-12 12:20:00,72.52,72.63,72.52,72.54,9800.0,64.0903,64.1875,64.0903,64.108,9800.0
2007-10-12 12:30:00,72.54,72.54,72.37,72.41,9100.0,64.108,64.108,63.9577,63.9931,9100.0
2007-10-12 12:40:00,72.38,72.54,72.38,72.51,8100.0,63.9666,64.108,63.9666,64.0815,8100.0
2007-10-12 12:50:00,72.51,72.55,72.48,72.55,8500.0,64.0815,64.1168,64.055,64.1168,8500.0
2007-10-12 13:00:00,72.55,72.57,72.4,72.45,27700.0,64.1168,64.1345,63.9843,64.0284,27700.0
2007-10-12 13:10:00,72.4,72.42,72.28,72.32,13000.0,63.9843,64.0019,63.8782,63.9136,13000.0
2007-10-12 13:20:00,72.3,72.34,72.24,72.31,12700.0,63.8959,63.9312,63.8429,63.9047,12700.0
2007-10-12 13:30:00,72.33,72.33,72.19,72.24,14200.0,63.9224,63.9224,63.7987,63.8429,14200.0
2007-10-12 13:40:00,72.24,72.33,72.19,72.3,10500.0,63.8429,63.9224,63.7987,63.8959,10500.0
2007-10-12 13:50:00,72.29,72.35,72.24,72.25,14900.0,63.887,63.9401,63.8429,63.8517,14900.0
2007-10-12 14:00:00,72.26,72.6,72.26,72.58,18700.0,63.8605,64.161,63.8605,64.1433,18700.0
2007-10-12 14:10:00,72.58,72.58,72.4,72.44,6200.0,64.1433,64.1433,63.9843,64.0196,6200.0
2007-10-12 14:20:00,72.43,72.46,72.4,72.46,6500.0,64.0108,64.0373,63.9843,64.0373,6500.0
2007-10-12 14:30:00,72.44,72.63,72.44,72.58,25500.0,64.0196,64.1875,64.0196,64.1433,25500.0
2007-10-12 14:40:00,72.56,72.61,72.55,72.58,24700.0,64.1257,64.1698,64.1168,64.1433,24700.0
2007-10-12 14:50:00,72.58,72.62,72.56,72.6,29300.0,64.1433,64.1787,64.1257,64.161,29300.0
2007-10-12 15:00:00,72.59,72.66,72.57,72.64,49500.0,64.1522,64.214,64.1345,64.1964,49500.0
2007-10-12 15:10:00,72.64,72.67,72.3,72.37,41800.0,64.1964,64.2229,63.8959,63.9577,41800.0
2007-10-12 15:20:00,72.35,72.59,72.35,72.46,25900.0,63.9401,64.1522,63.9401,64.0373,25900.0
2007-10-12 15:30:00,72.45,72.63,72.44,72.59,29200.0,64.0284,64.1875,64.0196,64.1522,29200.0
2007-10-12 15:40:00,72.59,72.66,72.51,72.54,30900.0,64.1522,64.214,64.0815,64.108,30900.0
2007-10-12 15:50:00,72.54,72.69,72.49,72.51,58000.0,64.108,64.2405,64.0638,64.0815,58000.0
2007-10-15 09:30:00,72.98,72.99,72.29,72.58,19800.0,64.4968,64.5057,63.887,64.1433,19800.0
2007-10-15 09:40:00,72.52,72.58,72.27,72.53,17800.0,64.0903,64.1433,63.8694,64.0991,17800.0
2007-10-15 09:50:00,72.42,72.53,72.29,72.46,10800.0,64.0019,64.0991,63.887,64.0373,10800.0
2007-10-15 10:00:00,72.44,72.55,72.18,72.18,17000.0,64.0196,64.1168,63.7898,63.7898,17000.0
2007-10-15 10:10:00,72.2,72.22,71.95,71.98,16400.0,63.8075,63.8252,63.5866,63.6131,16400.0
2007-10-15 10:20:00,71.97,71.97,71.62,71.84,30600.0,63.6042,63.6042,63.2949,63.4894,30600.0
2007-10-15 10:30:00,71.83,71.98,71.82,71.95,26100.0,63.4805,63.6131,63.4717,63.5866,26100.0
2007-10-15 10:40:00,71.91,71.98,71.83,71.88,11700.0,63.5512,63.6131,63.4805,63.5247,11700.0
2007-10-15 10:50:00,71.83,71.9,71.72,71.82,11700.0,63.4805,63.5424,63.3833,63.4717,11700.0
2007-10-15 11:00:00,71.84,71.84,71.6,71.84,18300.0,63.4894,63.4894,63.2773,63.4894,18300.0
2007-10-15 11:10:00,71.86,71.88,71.79,71.82,7600.0,63.507,63.5247,63.4452,63.4717,7600.0
2007-10-15 11:20:00,71.8,71.81,71.65,71.67,19600.0,63.454,63.4628,63.3214,63.3391,19600.0
2007-10-15 11:30:00,71.67,72.07,71.65,72.07,23500.0,63.3391,63.6926,63.3214,63.6926,23500.0
2007-10-15 11:40:00,72.03,72.07,71.8,71.81,13200.0,63.6573,63.6926,63.454,63.4628,13200.0
2007-10-15 11:50:00,71.8,71.91,71.78,71.91,14600.0,63.454,63.5512,63.4363,63.5512,14600.0
2007-10-15 12:00:00,71.91,71.98,71.84,71.94,12000.0,63.5512,63.6131,63.4894,63.5777,12000.0
2007-10-15 12:10:00,71.98,72.15,71.98,72.07,13900.0,63.6131,63.7633,63.6131,63.6926,13900.0
2007-10-15 12:20:00,72.09,72.38,72.02,72.26,27200.0,63.7103,63.9666,63.6484,63.8605,27200.0
2007-10-15 12:30:00,72.25,72.39,72.22,72.3,22300.0,63.8517,63.9754,63.8252,63.8959,22300.0
2007-10-15 12:40:00,72.3,72.3,72.1,72.12,11100.0,63.8959,63.8959,63.7191,63.7368,11100.0
2007-10-15 12:50:00,72.13,72.2,72.04,72.06,8300.0,63.7456,63.8075,63.6661,63.6838,8300.0
2007-10-15 13:00:00,72.03,72.04,72.0,72.03,13200.0,63.6573,63.6661,63.6308,63.6573,13200.0
2007-10-15 13:10:00,72.03,72.07,72.0,72.07,7400.0,63.6573,63.6926,63.6308,63.6926,7400.0
2007-10-15 13:20:00,72.07,72.18,72.07,72.18,6900.0,63.6926,63.7898,63.6926,63.7898,6900.0
2007-10-15 13:30:00,72.19,72.19,72.02,72.04,8300.0,63.7987,63.7987,63.6484,63.6661,8300.0
2007-10-15 13:40:00,72.03,72.09,72.0,72.01,11200.0,63.6573,63.7103,63.6308,63.6396,11200.0
2007-10-15 13:50:00,72.01,72.09,72.0,72.09,8400.0,63.6396,63.7103,63.6308,63.7103,8400.0
2007-10-15 14:00:00,72.1,72.1,71.8,71.83,18700.0,63.7191,63.7191,63.454,63.4805,18700.0
2007-10-15 14:10:00,71.83,71.96,71.77,71.94,21500.0,63.4805,63.5954,63.4275,63.5777,21500.0
2007-10-15 14:20:00,71.9,72.04,71.86,71.98,15000.0,63.5424,63.6661,63.507,63.6131,15000.0
2007-10-15 14:30:00,71.98,71.98,71.77,71.82,13100.0,63.6131,63.6131,63.4275,63.4717,13100.0
2007-10-15 14:40:00,71.8,71.81,71.75,71.76,10500.0,63.454,63.4628,63.4098,63.4187,10500.0
2007-10-15 14:50:00,71.76,71.76,71.67,71.7,10100.0,63.4187,63.4187,63.3391,63.3656,10100.0
2007-10-15 15:00:00,71.68,71.95,71.67,71.87,30100.0,63.348,63.5866,63.3391,63.5159,30100.0
2007-10-15 15:10:00,71.86,71.86,71.71,71.79,30000.0,63.507,63.507,63.3745,63.4452,30000.0
2007-10-15 15:20:00,71.79,71.79,71.6,71.68,18600.0,63.4452,63.4452,63.2773,63.348,18600.0
2007-10-15 15:30:00,71.68,71.68,71.51,71.57,36100.0,63.348,63.348,63.1977,63.2507,36100.0
2007-10-15 15:40:00,71.58,71.8,71.58,71.76,44900.0,63.2596,63.454,63.2596,63.4187,44900.0
2007-10-15 15:50:00,71.76,71.81,71.69,71.81,56100.0,63.4187,63.4628,63.3568,63.4628,56100.0
2007-10-16 09:30:00,71.77,71.97,71.57,71.61,28000.0,63.4275,63.6042,63.2507,63.2861,28000.0
2007-10-16 09:40:00,71.61,71.61,71.25,71.33,23300.0,63.2861,63.2861,62.9679,63.0386,23300.0
2007-10-16 09:50:00,71.33,71.65,71.31,71.4,14000.0,63.0386,63.3214,63.021,63.1005,14000.0
2007-10-16 10:00:00,71.32,71.57,71.32,71.52,15900.0,63.0298,63.2507,63.0298,63.2065,15900.0
2007-10-16 10:10:00,71.52,71.53,71.25,71.35,27600.0,63.2065,63.2154,62.9679,63.0563,27600.0
2007-10-16 10:20:00,71.35,71.41,71.21,71.32,15000.0,63.0563,63.1093,62.9326,63.0298,15000.0
2007-10-16 10:30:00,71.32,71.34,71.11,71.11,23700.0,63.0298,63.0475,62.8442,62.8442,23700.0
2007-10-16 10:40:00,71.13,71.14,70.77,70.84,35300.0,62.8619,62.8707,62.5437,62.6056,35300.0
2007-10-16 10:50:00,70.82,70.9,70.67,70.78,37900.0,62.5879,62.6586,62.4554,62.5526,37900.0
2007-10-16 11:00:00,70.78,70.79,70.56,70.75,23700.0,62.5526,62.5614,62.3581,62.5261,23700.0
2007-10-16 11:10:00,70.76,70.78,70.68,70.71,11700.0,62.5349,62.5526,62.4642,62.4907,11700.0
2007-10-16 11:20:00,70.71,70.8,70.7,70.8,13400.0,62.4907,62.5702,62.4819,62.5702,13400.0
2007-10-16 11:30:00,70.8,71.05,70.8,70.99,29200.0,62.5702,62.7912,62.5702,62.7382,29200.0
2007-10-16 11:40:00,70.96,70.98,70.76,70.83,20400.0,62.7116,62.7293,62.5349,62.5968,20400.0
2007-10-16 11:50:00,70.83,70.86,70.65,70.68,23600.0,62.5968,62.6233,62.4377,62.4642,23600.0
2007-10-16 12:00:00,70.66,70.66,70.55,70.57,21200.0,62.4465,62.4465,62.3493,62.367,21200.0
2007-10-16 12:10:00,70.57,70.78,70.56,70.73,25700.0,62.367,62.5526,62.3581,62.5084,25700.0
2007-10-16 12:20:00,70.73,70.78,70.69,70.78,27700.0,62.5084,62.5526,62.473,62.5526,27700.0
2007-10-16 12:30:00,70.75,70.78,70.74,70.74,26300.0,62.5261,62.5526,62.5172,62.5172,26300.0
2007-10-16 12:40:00,70.74,70.84,70.7,70.84,16800.0,62.5172,62.6056,62.4819,62.6056,16800.0
2007-10-16 12:50:00,70.85,70.97,70.84,70.97,10400.0,62.6144,62.7205,62.6056,62.7205,10400.0
2007-10-16 13:00:00,70.97,70.98,70.69,70.7,32700.0,62.7205,62.7293,62.473,62.4819,32700.0
2007-10-16 13:10:00,70.69,70.78,70.66,70.74,22100.0,62.473,62.5526,62.4465,62.5172,22100.0
2007-10-16 13:20:00,70.73,70.86,70.73,70.81,24300.0,62.5084,62.6233,62.5084,62.5791,24300.0
2007-10-16 13:30:00,70.79,70.81,70.69,70.73,25700.0,62.5614,62.5791,62.473,62.5084,25700.0
2007-10-16 13:40:00,70.73,70.79,70.62,70.68,23100.0,62.5084,62.5614,62.4112,62.4642,23100.0
2007-10-16 13:50:00,70.68,70.7,70.63,70.63,15100.0,62.4642,62.4819,62.42,62.42,15100.0
2007-10-16 14:00:00,70.63,70.76,70.62,70.66,32400.0,62.42,62.5349,62.4112,62.4465,32400.0
2007-10-16 14:10:00,70.68,70.85,70.68,70.77,27600.0,62.4642,62.6144,62.4642,62.5437,27600.0
2007-10-16 14:20:00,70.75,70.75,70.61,70.72,18800.0,62.5261,62.5261,62.4023,62.4995,18800.0
2007-10-16 14:30:00,70.73,70.78,70.52,70.59,29700.0,62.5084,62.5526,62.3228,62.3847,29700.0
2007-10-16 14:40:00,70.6,70.73,70.58,70.7,19300.0,62.3935,62.5084,62.3758,62.4819,19300.0
2007-10-16 14:50:00,70.69,70.78,70.55,70.62,25600.0,62.473,62.5526,62.3493,62.4112,25600.0
2007-10-16 15:00:00,70.61,70.72,70.6,70.69,41600.0,62.4023,62.4995,62.3935,62.473,41600.0
2007-10-16 15:10:00,70.67,70.71,70.65,70.69,56900.0,62.4554,62.4907,62.4377,62.473,56900.0
2007-10-16 15:20:00,70.69,70.73,70.62,70.7,57100.0,62.473,62.5084,62.4112,62.4819,57100.0
2007-10-16 15:30:00,70.69,71.03,70.69,70.95,63100.0,62.473,62.7735,62.473,62.7028,63100.0
2007-10-16 15:40:00,70.96,71.07,70.84,71.0,62800.0,62.7116,62.8089,62.6056,62.747,62800.0
2007-10-16 15:50:00,70.99,71.13,70.91,71.13,103900.0,62.7382,62.8619,62.6675,62.8619,103900.0
2007-10-17 09:30:00,71.5,72.15,71.48,71.76,50000.0,63.1889,63.7633,63.1712,63.4187,50000.0
2007-10-17 09:40:00,71.8,72.03,71.62,71.74,32200.0,63.454,63.6573,63.2949,63.401,32200.0
2007-10-17 09:50:00,71.78,72.08,71.74,72.01,17200.0,63.4363,63.7015,63.401,63.6396,17200.0
2007-10-17 10:00:00,72.03,72.06,71.81,71.84,16600.0,63.6573,63.6838,63.4628,63.4894,16600.0
2007-10-17 10:10:00,71.84,71.99,71.78,71.97,10800.0,63.4894,63.6219,63.4363,63.6042,10800.0
2007-10-17 10:20:00,71.96,72.04,71.74,71.79,25600.0,63.5954,63.6661,63.401,63.4452,25600.0
2007-10-17 10:30:00,71.75,71.89,71.64,71.64,21200.0,63.4098,63.5335,63.3126,63.3126,21200.0
2007-10-17 10:40:00,71.67,71.73,71.63,71.67,16000.0,63.3391,63.3921,63.3038,63.3391,16000.0
2007-10-17 10:50:00,71.67,71.8,71.67,71.7,11300.0,63.3391,63.454,63.3391,63.3656,11300.0
2007-10-17 11:00:00,71.67,71.68,71.49,71.5,13000.0,63.3391,63.348,63.18,63.1889,13000.0
2007-10-17 11:10:00,71.5,71.6,71.43,71.58,50700.0,63.1889,63.2773,63.127,63.2596,50700.0
2007-10-17 11:20:00,71.56,71.58,71.55,71.57,25900.0,63.2419,63.2596,63.2331,63.2507,25900.0
2007-10-17 11:30:00,71.57,71.69,71.55,71.69,13400.0,63.2507,63.3568,63.2331,63.3568,13400.0
2007-10-17 11:40:00,71.68,71.8,71.65,71.68,17800.0,63.348,63.454,63.3214,63.348,17800.0
2007-10-17 11:50:00,71.68,71.78,71.67,71.7,6500.0,63.348,63.4363,63.3391,63.3656,6500.0
2007-10-17 12:00:00,71.71,71.82,71.71,71.82,6800.0,63.3745,63.4717,63.3745,63.4717,6800.0
2007-10-17 12:10:00,71.85,71.88,71.65,71.65,19800.0,63.4982,63.5247,63.3214,63.3214,19800.0
2007-10-17 12:20:00,71.65,71.65,71.55,71.55,24100.0,63.3214,63.3214,63.2331,63.2331,24100.0
2007-10-17 12:30:00,71.56,71.62,71.43,71.44,36600.0,63.2419,63.2949,63.127,63.1358,36600.0
2007-10-17 12:40:00,71.44,71.55,71.43,71.55,18200.0,63.1358,63.2331,63.127,63.2331,18200.0
2007-10-17 12:50:00,71.55,71.56,71.35,71.41,31500.0,63.2331,63.2419,63.0563,63.1093,31500.0
2007-10-17 13:00:00,71.43,71.48,71.27,71.3,9900.0,63.127,63.1712,62.9856,63.0121,9900.0
2007-10-17 13:10:00,71.27,71.36,71.21,71.3,14700.0,62.9856,63.0651,62.9326,63.0121,14700.0
2007-10-17 13:20:00,71.28,71.39,71.28,71.38,15600.0,62.9944,63.0917,62.9944,63.0828,15600.0
2007-10-17 13:30:00,71.4,71.68,71.4,71.51,26500.0,63.1005,63.348,63.1005,63.1977,26500.0
2007-10-17 13:40:00,71.52,71.54,71.43,71.47,17000.0,63.2065,63.2242,63.127,63.1624,17000.0
2007-10-17 13:50:00,71.43,71.51,71.19,71.5,19500.0,63.127,63.1977,62.9149,63.1889,19500.0
2007-10-17 14:00:00,71.48,71.86,71.36,71.79,50000.0,63.1712,63.507,63.0651,63.4452,50000.0
2007-10-17 14:10:00,71.82,71.84,71.42,71.45,18900.0,63.4717,63.4894,63.1182,63.1447,18900.0
2007-10-17 14:20:00,71.44,71.45,71.25,71.39,19500.0,63.1358,63.1447,62.9679,63.0917,19500.0
2007-10-17 14:30:00,71.4,71.63,71.34,71.63,12200.0,63.1005,63.3038,63.0475,63.3038,12200.0
2007-10-17 14:40:00,71.65,72.01,71.65,71.79,25200.0,63.3214,63.6396,63.3214,63.4452,25200.0
2007-10-17 14:50:00,71.8,71.83,71.57,71.68,14000.0,63.454,63.4805,63.2507,63.348,14000.0
2007-10-17 15:00:00,71.65,71.79,71.59,71.79,19400.0,63.3214,63.4452,63.2684,63.4452,19400.0
2007-10-17 15:10:00,71.77,71.79,71.56,71.58,34300.0,63.4275,63.4452,63.2419,63.2596,34300.0
2007-10-17 15:20:00,71.58,71.83,71.58,71.79,25800.0,63.2596,63.4805,63.2596,63.4452,25800.0
2007-10-17 15:30:00,71.81,71.84,71.38,71.38,38700.0,63.4628,63.4894,63.0828,63.0828,38700.0
2007-10-17 15:40:00,71.37,71.62,71.37,71.56,33500.0,63.074,63.2949,63.074,63.2419,33500.0
2007-10-17 15:50:00,71.57,71.74,71.5,71.69,46200.0,63.2507,63.401,63.1889,63.3568,46200.0
2007-10-18 09:30:00,72.0,72.73,71.96,72.68,67400.0,63.6308,64.2759,63.5954,64.2317,67400.0
2007-10-18 09:40:00,72.69,72.76,72.52,72.54,22700.0,64.2405,64.3024,64.0903,64.108,22700.0
2007-10-18 09:50:00,72.5,72.78,72.42,72.42,25000.0,64.0726,64.3201,64.0019,64.0019,25000.0
2007-10-18 10:00:00,72.49,72.51,72.38,72.47,22800.0,64.0638,64.0815,63.9666,64.0461,22800.0
2007-10-18 10:10:00,72.5,72.83,72.38,72.83,40700.0,64.0726,64.3643,63.9666,64.3643,40700.0
2007-10-18 10:20:00,72.87,73.18,72.84,73.15,40300.0,64.3996,64.6736,64.3731,64.6471,40300.0
2007-10-18 10:30:00,73.17,73.4,72.86,72.86,42700.0,64.6648,64.868,64.3908,64.3908,42700.0
2007-10-18 10:40:00,72.87,73.14,72.86,73.03,20900.0,64.3996,64.6382,64.3908,64.541,20900.0
2007-10-18 10:50:00,73.05,73.15,73.0,73.07,15500.0,64.5587,64.6471,64.5145,64.5764,15500.0
2007-10-18 11:00:00,73.03,73.08,72.95,73.05,29200.0,64.541,64.5852,64.4703,64.5587,29200.0
2007-10-18 11:10:00,73.05,73.08,72.97,73.06,24200.0,64.5587,64.5852,64.488,64.5675,24200.0
2007-10-18 11:20:00,73.06,73.41,73.01,73.41,28200.0,64.5675,64.8769,64.5234,64.8769,28200.0
2007-10-18 11:30:00,73.41,73.6,73.32,73.6,33300.0,64.8769,65.0448,64.7973,65.0448,33300.0
2007-10-18 11:40:00,73.6,73.79,73.46,73.46,32800.0,65.0448,65.2127,64.921,64.921,32800.0
2007-10-18 11:50:00,73.48,73.8,73.46,73.79,30000.0,64.9387,65.2215,64.921,65.2127,30000.0
2007-10-18 12:00:00,73.8,74.13,73.66,74.09,47700.0,65.2215,65.5132,65.0978,65.4778,47700.0
2007-10-18 12:10:00,74.09,74.28,73.88,73.92,41300.0,65.4778,65.6457,65.2922,65.3276,41300.0
2007-10-18 12:20:00,73.96,74.02,73.75,73.76,25000.0,65.3629,65.416,65.1773,65.1862,25000.0
2007-10-18 12:30:00,73.76,73.88,73.7,73.83,30100.0,65.1862,65.2922,65.1331,65.248,30100.0
2007-10-18 12:40:00,73.84,74.04,73.82,74.04,13800.0,65.2569,65.4336,65.2392,65.4336,13800.0
2007-10-18 12:50:00,74.04,74.23,73.96,74.23,29200.0,65.4336,65.6015,65.3629,65.6015,29200.0
2007-10-18 13:00:00,74.22,74.23,73.89,73.9,24100.0,65.5927,65.6015,65.3011,65.3099,24100.0
2007-10-18 13:10:00,73.9,73.92,73.76,73.81,30700.0,65.3099,65.3276,65.1862,65.2304,30700.0
2007-10-18 13:20:00,73.79,73.9,73.64,73.85,26500.0,65.2127,65.3099,65.0801,65.2657,26500.0
2007-10-18 13:30:00,73.85,73.9,73.71,73.71,19800.0,65.2657,65.3099,65.142,65.142,19800.0
2007-10-18 13:40:00,73.78,73.78,73.56,73.56,16100.0,65.2038,65.2038,65.0094,65.0094,16100.0
2007-10-18 13:50:00,73.54,73.86,73.49,73.7,34900.0,64.9917,65.2745,64.9476,65.1331,34900.0
2007-10-18 14:00:00,73.67,73.84,73.63,73.81,34600.0,65.1066,65.2569,65.0713,65.2304,34600.0
2007-10-18 14:10:00,73.81,73.82,73.7,73.82,17400.0,65.2304,65.2392,65.1331,65.2392,17400.0
2007-10-18 14:20:00,73.82,73.9,73.77,73.83,24600.0,65.2392,65.3099,65.195,65.248,24600.0
2007-10-18 14:30:00,73.83,73.89,73.73,73.89,29800.0,65.248,65.3011,65.1597,65.3011,29800.0
2007-10-18 14:40:00,73.89,74.0,73.83,73.95,61600.0,65.3011,65.3983,65.248,65.3541,61600.0
2007-10-18 14:50:00,73.92,73.97,73.82,73.95,24300.0,65.3276,65.3718,65.2392,65.3541,24300.0
2007-10-18 15:00:00,73.95,74.14,73.86,74.02,37500.0,65.3541,65.522,65.2745,65.416,37500.0
2007-10-18 15:10:00,74.03,74.18,74.02,74.15,66600.0,65.4248,65.5574,65.416,65.5308,66600.0
2007-10-18 15:20:00,74.16,74.17,74.05,74.06,36600.0,65.5397,65.5485,65.4425,65.4513,36600.0
2007-10-18 15:30:00,74.06,74.06,73.89,73.97,46300.0,65.4513,65.4513,65.3011,65.3718,46300.0
2007-10-18 15:40:00,73.96,74.19,73.94,74.05,55900.0,65.3629,65.5662,65.3452,65.4425,55900.0
2007-10-18 15:50:00,74.05,74.16,73.91,73.95,87300.0,65.4425,65.5397,65.3187,65.3541,87300.0
2007-10-19 09:30:00,73.57,73.78,73.23,73.33,134500.0,65.0183,65.2038,64.7178,64.8062,134500.0
2007-10-19 09:40:00,73.32,73.66,73.11,73.35,24400.0,64.7973,65.0978,64.6117,64.8238,24400.0
2007-10-19 09:50:00,73.35,73.59,73.35,73.55,17700.0,64.8238,65.0359,64.8238,65.0006,17700.0
2007-10-19 10:00:00,73.5,73.56,73.03,73.04,16100.0,64.9564,65.0094,64.541,64.5499,16100.0
2007-10-19 10:10:00,73.04,73.11,72.79,73.03,19500.0,64.5499,64.6117,64.3289,64.541,19500.0
2007-10-19 10:20:00,73.02,73.58,73.02,73.58,24600.0,64.5322,65.0271,64.5322,65.0271,24600.0
2007-10-19 10:30:00,73.55,73.78,73.52,73.75,26200.0,65.0006,65.2038,64.9741,65.1773,26200.0
2007-10-19 10:40:00,73.75,73.77,73.5,73.71,18600.0,65.1773,65.195,64.9564,65.142,18600.0
2007-10-19 10:50:00,73.7,73.73,73.52,73.56,19900.0,65.1331,65.1597,64.9741,65.0094,19900.0
2007-10-19 11:00:00,73.56,73.69,73.53,73.6,12600.0,65.0094,65.1243,64.9829,65.0448,12600.0
2007-10-19 11:10:00,73.58,73.72,73.58,73.66,11800.0,65.0271,65.1508,65.0271,65.0978,11800.0
2007-10-19 11:20:00,73.66,73.78,73.57,73.78,10400.0,65.0978,65.2038,65.0183,65.2038,10400.0
2007-10-19 11:30:00,73.76,73.77,73.46,73.65,38100.0,65.1862,65.195,64.921,65.089,38100.0
2007-10-19 11:40:00,73.66,73.77,73.61,73.77,11600.0,65.0978,65.195,65.0536,65.195,11600.0
2007-10-19 11:50:00,73.77,73.84,73.72,73.8,11200.0,65.195,65.2569,65.1508,65.2215,11200.0
2007-10-19 12:00:00,73.75,73.81,73.65,73.81,12400.0,65.1773,65.2304,65.089,65.2304,12400.0
2007-10-19 12:10:00,73.82,73.88,73.75,73.86,12300.0,65.2392,65.2922,65.1773,65.2745,12300.0
2007-10-19 12:20:00,73.84,73.9,73.81,73.87,16300.0,65.2569,65.3099,65.2304,65.2834,16300.0
2007-10-19 12:30:00,73.87,74.04,73.87,74.04,19900.0,65.2834,65.4336,65.2834,65.4336,19900.0
2007-10-19 12:40:00,74.03,74.21,74.01,74.13,23200.0,65.4248,65.5839,65.4071,65.5132,23200.0
2007-10-19 12:50:00,74.15,74.16,73.99,74.07,12000.0,65.5308,65.5397,65.3894,65.4601,12000.0
2007-10-19 13:00:00,74.09,74.23,74.05,74.09,30500.0,65.4778,65.6015,65.4425,65.4778,30500.0
2007-10-19 13:10:00,74.11,74.11,73.92,73.92,11300.0,65.4955,65.4955,65.3276,65.3276,11300.0
2007-10-19 13:20:00,73.93,74.02,73.81,73.93,26800.0,65.3364,65.416,65.2304,65.3364,26800.0
2007-10-19 13:30:00,73.96,73.96,73.86,73.96,15900.0,65.3629,65.3629,65.2745,65.3629,15900.0
2007-10-19 13:40:00,73.96,74.24,73.92,74.12,17100.0,65.3629,65.6104,65.3276,65.5043,17100.0
2007-10-19 13:50:00,74.14,74.31,74.1,74.19,17500.0,65.522,65.6722,65.4867,65.5662,17500.0
2007-10-19 14:00:00,74.2,74.22,73.98,74.02,10300.0,65.575,65.5927,65.3806,65.416,10300.0
2007-10-19 14:10:00,74.02,74.09,73.83,73.87,13200.0,65.416,65.4778,65.248,65.2834,13200.0
2007-10-19 14:20:00,73.85,73.86,73.63,73.83,33900.0,65.2657,65.2745,65.0713,65.248,33900.0
2007-10-19 14:30:00,73.84,73.84,73.55,73.66,10500.0,65.2569,65.2569,65.0006,65.0978,10500.0
2007-10-19 14:40:00,73.65,73.73,73.56,73.65,10700.0,65.089,65.1597,65.0094,65.089,10700.0
2007-10-19 14:50:00,73.67,73.67,73.33,73.39,19800.0,65.1066,65.1066,64.8062,64.8592,19800.0
2007-10-19 15:00:00,73.39,73.65,73.39,73.65,15000.0,64.8592,65.089,64.8592,65.089,15000.0
2007-10-19 15:10:00,73.62,73.62,73.22,73.23,37500.0,65.0624,65.0624,64.7089,64.7178,37500.0
2007-10-19 15:20:00,73.25,73.36,73.14,73.14,26900.0,64.7355,64.8327,64.6382,64.6382,26900.0
2007-10-19 15:30:00,73.15,73.59,73.03,73.46,45300.0,64.6471,65.0359,64.541,64.921,45300.0
2007-10-19 15:40:00,73.47,73.5,73.04,73.15,47800.0,64.9299,64.9564,64.5499,64.6471,47800.0
2007-10-19 15:50:00,73.16,73.33,73.07,73.12,69700.0,64.6559,64.8062,64.5764,64.6206,69700.0
2007-10-22 09:30:00,72.98,73.0,72.84,72.9,29400.0,64.4968,64.5145,64.3731,64.4261,29400.0
2007-10-22 09:40:00,72.88,73.13,72.88,73.08,35500.0,64.4085,64.6294,64.4085,64.5852,35500.0
2007-10-22 09:50:00,73.08,73.19,73.0,73.16,38600.0,64.5852,64.6824,64.5145,64.6559,38600.0
2007-10-22 10:00:00,73.17,73.34,73.09,73.26,31500.0,64.6648,64.815,64.5941,64.7443,31500.0
2007-10-22 10:10:00,73.26,73.62,73.21,73.31,47000.0,64.7443,65.0624,64.7001,64.7885,47000.0
2007-10-22 10:20:00,73.32,73.41,73.29,73.34,30200.0,64.7973,64.8769,64.7708,64.815,30200.0
2007-10-22 10:30:00,73.38,73.43,73.28,73.31,10600.0,64.8503,64.8945,64.762,64.7885,10600.0
2007-10-22 10:40:00,73.29,73.57,73.29,73.57,23400.0,64.7708,65.0183,64.7708,65.0183,23400.0
2007-10-22 10:50:00,73.6,73.61,73.26,73.35,21200.0,65.0448,65.0536,64.7443,64.8238,21200.0
2007-10-22 11:00:00,73.35,73.62,73.31,73.62,10000.0,64.8238,65.0624,64.7885,65.0624,10000.0
2007-10-22 11:10:00,73.58,73.75,73.57,73.65,13100.0,65.0271,65.1773,65.0183,65.089,13100.0
2007-10-22 11:20:00,73.61,74.06,73.61,74.03,15500.0,65.0536,65.4513,65.0536,65.4248,15500.0
2007-10-22 11:30:00,74.03,74.22,73.97,74.14,15500.0,65.4248,65.5927,65.3718,65.522,15500.0
2007-10-22 11:40:00,74.16,74.25,74.11,74.2,18500.0,65.5397,65.6192,65.4955,65.575,18500.0
2007-10-22 11:50:00,74.17,74.37,74.11,74.34,18500.0,65.5485,65.7253,65.4955,65.6988,18500.0
2007-10-22 12:00:00,74.34,74.34,74.03,74.05,12500.0,65.6988,65.6988,65.4248,65.4425,12500.0
2007-10-22 12:10:00,74.04,74.13,73.98,74.09,13600.0,65.4336,65.5132,65.3806,65.4778,13600.0
2007-10-22 12:20:00,74.06,74.13,74.01,74.04,11100.0,65.4513,65.5132,65.4071,65.4336,11100.0
2007-10-22 12:30:00,74.03,74.05,73.84,73.92,24500.0,65.4248,65.4425,65.2569,65.3276,24500.0
2007-10-22 12:40:00,73.87,74.05,73.86,73.99,13100.0,65.2834,65.4425,65.2745,65.3894,13100.0
2007-10-22 12:50:00,73.99,74.06,73.94,74.04,17200.0,65.3894,65.4513,65.3452,65.4336,17200.0
2007-10-22 13:00:00,74.02,74.05,73.95,74.05,19000.0,65.416,65.4425,65.3541,65.4425,19000.0
2007-10-22 13:10:00,74.06,74.06,73.86,74.05,14400.0,65.4513,65.4513,65.2745,65.4425,14400.0
2007-10-22 13:20:00,74.05,74.1,73.99,74.05,18700.0,65.4425,65.4867,65.3894,65.4425,18700.0
2007-10-22 13:30:00,74.05,74.08,73.33,74.05,29200.0,65.4425,65.469,64.8062,65.4425,29200.0
2007-10-22 13:40:00,74.04,74.07,74.01,74.03,11400.0,65.4336,65.4601,65.4071,65.4248,11400.0
2007-10-22 13:50:00,74.05,74.06,73.93,73.94,14400.0,65.4425,65.4513,65.3364,65.3452,14400.0
2007-10-22 14:00:00,73.95,74.05,73.93,73.98,9600.0,65.3541,65.4425,65.3364,65.3806,9600.0
2007-10-22 14:10:00,73.98,74.03,73.95,74.03,10300.0,65.3806,65.4248,65.3541,65.4248,10300.0
2007-10-22 14:20:00,74.03,74.07,73.99,73.99,11400.0,65.4248,65.4601,65.3894,65.3894,11400.0
2007-10-22 14:30:00,73.98,74.01,73.91,73.92,12100.0,65.3806,65.4071,65.3187,65.3276,12100.0
2007-10-22 14:40:00,73.94,74.09,73.94,74.06,11300.0,65.3452,65.4778,65.3452,65.4513,11300.0
2007-10-22 14:50:00,74.07,74.07,73.92,73.93,13300.0,65.4601,65.4601,65.3276,65.3364,13300.0
2007-10-22 15:00:00,73.96,74.03,73.82,73.96,24000.0,65.3629,65.4248,65.2392,65.3629,24000.0
2007-10-22 15:10:00,73.98,74.03,73.8,73.86,26000.0,65.3806,65.4248,65.2215,65.2745,26000.0
2007-10-22 15:20:00,73.88,73.93,73.75,73.88,25100.0,65.2922,65.3364,65.1773,65.2922,25100.0
2007-10-22 15:30:00,73.89,74.01,73.83,73.99,25700.0,65.3011,65.4071,65.248,65.3894,25700.0
2007-10-22 15:40:00,73.97,74.39,73.92,74.29,41500.0,65.3718,65.7429,65.3276,65.6546,41500.0
2007-10-22 15:50:00,74.31,74.68,74.28,74.68,73800.0,65.6722,65.9992,65.6457,65.9992,73800.0
2007-10-23 09:30:00,75.31,75.56,74.33,74.42,64000.0,66.556,66.7769,65.6899,65.7695,64000.0
2007-10-23 09:40:00,74.51,74.77,74.42,74.63,36100.0,65.849,66.0788,65.7695,65.955,36100.0
2007-10-23 09:50:00,74.64,75.02,74.56,74.84,37300.0,65.9639,66.2997,65.8932,66.1406,37300.0
2007-10-23 10:00:00,74.84,76.44,74.69,76.29,221500.0,66.1406,67.5547,66.0081,67.4221,221500.0
2007-10-23 10:10:00,76.23,76.34,75.23,75.48,100800.0,67.3691,67.4663,66.4853,66.7062,100800.0
2007-10-23 10:20:00,75.48,75.99,75.46,75.87,68200.0,66.7062,67.157,66.6886,67.0509,68200.0
2007-10-23 10:30:00,75.87,76.21,75.85,75.89,157600.0,67.0509,67.3514,67.0332,67.0686,157600.0
2007-10-23 10:40:00,75.87,76.08,75.87,76.0,46300.0,67.0509,67.2365,67.0509,67.1658,46300.0
2007-10-23 10:50:00,75.98,76.0,75.72,75.77,26600.0,67.1481,67.1658,66.9183,66.9625,26600.0
2007-10-23 11:00:00,75.79,76.03,75.73,75.89,52100.0,66.9802,67.1923,66.9272,67.0686,52100.0
2007-10-23 11:10:00,75.91,76.04,75.82,76.0,29600.0,67.0863,67.2011,67.0067,67.1658,29600.0
2007-10-23 11:20:00,76.02,76.39,75.89,76.29,75200.0,67.1835,67.5105,67.0686,67.4221,75200.0
2007-10-23 11:30:00,76.29,76.38,76.18,76.29,48400.0,67.4221,67.5016,67.3249,67.4221,48400.0
2007-10-23 11:40:00,76.29,76.29,76.05,76.05,29000.0,67.4221,67.4221,67.21,67.21,29000.0
2007-10-23 11:50:00,76.05,76.07,75.8,75.9,32800.0,67.21,67.2277,66.989,67.0774,32800.0
2007-10-23 12:00:00,75.91,75.98,75.55,75.61,97700.0,67.0863,67.1481,66.7681,66.8211,97700.0
2007-10-23 12:10:00,75.61,75.65,75.48,75.59,25900.0,66.8211,66.8565,66.7062,66.8035,25900.0
2007-10-23 12:20:00,75.58,75.67,75.57,75.6,30300.0,66.7946,66.8742,66.7858,66.8123,30300.0
2007-10-23 12:30:00,75.6,75.65,75.39,75.49,30200.0,66.8123,66.8565,66.6267,66.7151,30200.0
2007-10-23 12:40:00,75.46,75.48,75.25,75.41,19000.0,66.6886,66.7062,66.503,66.6444,19000.0
2007-10-23 12:50:00,75.36,75.58,75.23,75.56,33600.0,66.6002,66.7946,66.4853,66.7769,33600.0
2007-10-23 13:00:00,75.57,75.58,75.43,75.52,17600.0,66.7858,66.7946,66.6621,66.7416,17600.0
2007-10-23 13:10:00,75.48,75.56,75.41,75.53,18200.0,66.7062,66.7769,66.6444,66.7504,18200.0
2007-10-23 13:20:00,75.53,75.56,75.45,75.52,33500.0,66.7504,66.7769,66.6797,66.7416,33500.0
2007-10-23 13:30:00,75.52,75.72,75.52,75.66,29600.0,66.7416,66.9183,66.7416,66.8653,29600.0
2007-10-23 13:40:00,75.7,75.86,75.66,75.86,29500.0,66.9007,67.0421,66.8653,67.0421,29500.0
2007-10-23 13:50:00,75.86,76.0,75.74,75.92,51600.0,67.0421,67.1658,66.936,67.0951,51600.0
2007-10-23 14:00:00,75.94,76.0,75.79,76.0,41600.0,67.1128,67.1658,66.9802,67.1658,41600.0
2007-10-23 14:10:00,76.0,76.04,75.94,76.0,44100.0,67.1658,67.2011,67.1128,67.1658,44100.0
2007-10-23 14:20:00,75.99,76.0,75.88,75.96,30900.0,67.157,67.1658,67.0597,67.1304,30900.0
2007-10-23 14:30:00,75.98,76.12,75.95,76.1,69400.0,67.1481,67.2718,67.1216,67.2542,69400.0
2007-10-23 14:40:00,76.1,76.25,76.0,76.0,43900.0,67.2542,67.3867,67.1658,67.1658,43900.0
2007-10-23 14:50:00,76.02,76.25,76.01,76.13,36000.0,67.1835,67.3867,67.1746,67.2807,36000.0
2007-10-23 15:00:00,76.11,76.33,76.02,76.15,46500.0,67.263,67.4574,67.1835,67.2984,46500.0
2007-10-23 15:10:00,76.15,76.43,76.1,76.4,56200.0,67.2984,67.5458,67.2542,67.5193,56200.0
2007-10-23 15:20:00,76.4,76.67,76.36,76.63,65700.0,67.5193,67.7579,67.484,67.7226,65700.0
2007-10-23 15:30:00,76.63,76.75,76.24,76.41,89700.0,67.7226,67.8286,67.3779,67.5281,89700.0
2007-10-23 15:40:00,76.45,76.49,76.15,76.15,95200.0,67.5635,67.5988,67.2984,67.2984,95200.0
2007-10-23 15:50:00,76.15,76.31,76.08,76.2,120000.0,67.2984,67.4398,67.2365,67.3425,120000.0
2007-10-24 09:30:00,75.95,75.97,74.89,74.99,46700.0,67.1216,67.1393,66.1848,66.2732,46700.0
2007-10-24 09:40:00,74.98,75.07,74.5,74.52,40000.0,66.2644,66.3439,65.8402,65.8578,40000.0
2007-10-24 09:50:00,74.51,74.64,74.27,74.4,42000.0,65.849,65.9639,65.6369,65.7518,42000.0
2007-10-24 10:00:00,74.4,74.52,74.25,74.52,85600.0,65.7518,65.8578,65.6192,65.8578,85600.0
2007-10-24 10:10:00,74.5,74.6,74.24,74.43,57300.0,65.8402,65.9285,65.6104,65.7783,57300.0
2007-10-24 10:20:00,74.42,74.49,74.18,74.34,45900.0,65.7695,65.8313,65.5574,65.6988,45900.0
2007-10-24 10:30:00,74.31,74.41,74.01,74.06,57000.0,65.6722,65.7606,65.4071,65.4513,57000.0
2007-10-24 10:40:00,74.06,74.06,73.2,73.28,123300.0,65.4513,65.4513,64.6913,64.762,123300.0
2007-10-24 10:50:00,73.27,73.39,73.0,73.21,33900.0,64.7531,64.8592,64.5145,64.7001,33900.0
2007-10-24 11:00:00,73.24,73.32,72.94,73.01,32800.0,64.7266,64.7973,64.4615,64.5234,32800.0
2007-10-24 11:10:00,73.01,73.18,73.0,73.05,31500.0,64.5234,64.6736,64.5145,64.5587,31500.0
2007-10-24 11:20:00,73.06,73.43,72.94,73.31,89300.0,64.5675,64.8945,64.4615,64.7885,89300.0
2007-10-24 11:30:00,73.38,73.49,72.63,73.49,202500.0,64.8503,64.9476,64.1875,64.9476,202500.0
2007-10-24 11:40:00,73.49,73.49,72.91,73.45,123000.0,64.9476,64.9476,64.435,64.9122,123000.0
2007-10-24 11:50:00,73.49,74.12,73.49,74.01,86800.0,64.9476,65.5043,64.9476,65.4071,86800.0
2007-10-24 12:00:00,74.01,74.38,73.9,74.29,93500.0,65.4071,65.7341,65.3099,65.6546,93500.0
2007-10-24 12:10:00,74.27,74.44,73.8,73.8,161900.0,65.6369,65.7871,65.2215,65.2215,161900.0
2007-10-24 12:20:00,73.8,73.8,73.4,73.46,99300.0,65.2215,65.2215,64.868,64.921,99300.0
2007-10-24 12:30:00,73.48,73.52,73.13,73.28,108100.0,64.9387,64.9741,64.6294,64.762,108100.0
2007-10-24 12:40:00,73.31,73.53,73.05,73.13,38300.0,64.7885,64.9829,64.5587,64.6294,38300.0
2007-10-24 12:50:00,73.13,73.31,73.05,73.1,28200.0,64.6294,64.7885,64.5587,64.6029,28200.0
2007-10-24 13:00:00,73.09,73.26,73.05,73.21,39400.0,64.5941,64.7443,64.5587,64.7001,39400.0
2007-10-24 13:10:00,73.26,73.27,73.05,73.12,28600.0,64.7443,64.7531,64.5587,64.6206,28600.0
2007-10-24 13:20:00,73.16,73.19,73.03,73.12,58600.0,64.6559,64.6824,64.541,64.6206,58600.0
2007-10-24 13:30:00,73.1,73.21,73.02,73.06,42800.0,64.6029,64.7001,64.5322,64.5675,42800.0
2007-10-24 13:40:00,73.06,73.25,73.0,73.16,51100.0,64.5675,64.7355,64.5145,64.6559,51100.0
2007-10-24 13:50:00,73.17,73.25,73.04,73.11,43200.0,64.6648,64.7355,64.5499,64.6117,43200.0
2007-10-24 14:00:00,73.14,73.15,72.61,72.67,58300.0,64.6382,64.6471,64.1698,64.2229,58300.0
2007-10-24 14:10:00,72.66,72.66,71.19,71.71,224600.0,64.214,64.214,62.9149,63.3745,224600.0
2007-10-24 14:20:00,71.73,72.13,71.62,71.99,184400.0,63.3921,63.7456,63.2949,63.6219,184400.0
2007-10-24 14:30:00,71.99,72.66,71.87,72.66,148100.0,63.6219,64.214,63.5159,64.214,148100.0
2007-10-24 14:40:00,72.66,72.79,72.19,72.71,122400.0,64.214,64.3289,63.7987,64.2582,122400.0
2007-10-24 14:50:00,72.71,73.01,72.57,72.97,83900.0,64.2582,64.5234,64.1345,64.488,83900.0
2007-10-24 15:00:00,73.0,73.58,72.97,73.58,180000.0,64.5145,65.0271,64.488,65.0271,180000.0
2007-10-24 15:10:00,73.55,73.65,72.88,72.92,161400.0,65.0006,65.089,64.4085,64.4438,161400.0
2007-10-24 15:20:00,72.88,73.48,72.87,73.48,81900.0,64.4085,64.9387,64.3996,64.9387,81900.0
2007-10-24 15:30:00,73.48,73.49,73.23,73.28,86700.0,64.9387,64.9476,64.7178,64.762,86700.0
2007-10-24 15:40:00,73.29,73.47,73.14,73.18,91300.0,64.7708,64.9299,64.6382,64.6736,91300.0
2007-10-24 15:50:00,73.18,73.57,73.02,73.42,167600.0,64.6736,65.0183,64.5322,64.8857,167600.0
2007-10-25 09:30:00,74.06,74.1,73.35,73.64,121900.0,65.4513,65.4867,64.8238,65.0801,121900.0
2007-10-25 09:40:00,73.52,73.88,73.5,73.74,130000.0,64.9741,65.2922,64.9564,65.1685,130000.0
2007-10-25 09:50:00,73.74,74.29,73.7,74.14,103800.0,65.1685,65.6546,65.1331,65.522,103800.0
2007-10-25 10:00:00,74.07,74.32,73.87,74.05,101000.0,65.4601,65.6811,65.2834,65.4425,101000.0
2007-10-25 10:10:00,74.06,74.48,74.0,74.43,91400.0,65.4513,65.8225,65.3983,65.7783,91400.0
2007-10-25 10:20:00,74.49,74.49,74.06,74.24,46900.0,65.8313,65.8313,65.4513,65.6104,46900.0
2007-10-25 10:30:00,74.23,74.9,74.2,74.81,67200.0,65.6015,66.1937,65.575,66.1141,67200.0
2007-10-25 10:40:00,74.79,75.1,74.7,74.96,51800.0,66.0964,66.3704,66.0169,66.2467,51800.0
2007-10-25 10:50:00,74.96,75.22,74.8,75.07,46300.0,66.2467,66.4765,66.1053,66.3439,46300.0
2007-10-25 11:00:00,75.07,75.24,75.05,75.16,135900.0,66.3439,66.4941,66.3262,66.4234,135900.0
2007-10-25 11:10:00,75.15,75.25,75.0,75.01,54300.0,66.4146,66.503,66.282,66.2909,54300.0
2007-10-25 11:20:00,75.0,75.24,74.97,75.19,40300.0,66.282,66.4941,66.2555,66.45,40300.0
2007-10-25 11:30:00,75.21,75.37,75.19,75.35,39700.0,66.4676,66.609,66.45,66.5914,39700.0
2007-10-25 11:40:00,75.38,75.46,75.29,75.3,25600.0,66.6179,66.6886,66.5383,66.5472,25600.0
2007-10-25 11:50:00,75.29,75.7,75.29,75.7,31300.0,66.5383,66.9007,66.5383,66.9007,31300.0
2007-10-25 12:00:00,75.7,75.95,75.62,75.67,34200.0,66.9007,67.1216,66.83,66.8742,34200.0
2007-10-25 12:10:00,75.67,76.0,75.45,75.93,51600.0,66.8742,67.1658,66.6797,67.1039,51600.0
2007-10-25 12:20:00,75.93,76.05,75.92,75.99,37000.0,67.1039,67.21,67.0951,67.157,37000.0
2007-10-25 12:30:00,75.98,76.01,75.68,75.7,27200.0,67.1481,67.1746,66.883,66.9007,27200.0
2007-10-25 12:40:00,75.69,76.21,75.69,76.08,30800.0,66.8918,67.3514,66.8918,67.2365,30800.0
2007-10-25 12:50:00,76.08,76.27,76.0,76.23,21100.0,67.2365,67.4044,67.1658,67.3691,21100.0
2007-10-25 13:00:00,76.26,76.43,75.99,75.99,38400.0,67.3956,67.5458,67.157,67.157,38400.0
2007-10-25 13:10:00,75.99,76.24,75.94,76.02,22200.0,67.157,67.3779,67.1128,67.1835,22200.0
2007-10-25 13:20:00,76.0,76.12,75.85,75.91,39000.0,67.1658,67.2718,67.0332,67.0863,39000.0
2007-10-25 13:30:00,75.9,75.97,75.71,75.84,25500.0,67.0774,67.1393,66.9095,67.0244,25500.0
2007-10-25 13:40:00,75.8,75.92,75.68,75.86,23200.0,66.989,67.0951,66.883,67.0421,23200.0
2007-10-25 13:50:00,75.88,75.9,75.6,75.69,29500.0,67.0597,67.0774,66.8123,66.8918,29500.0
2007-10-25 14:00:00,75.68,75.69,75.41,75.46,34400.0,66.883,66.8918,66.6444,66.6886,34400.0
2007-10-25 14:10:00,75.47,75.87,75.44,75.77,65800.0,66.6974,67.0509,66.6709,66.9625,65800.0
2007-10-25 14:20:00,75.72,76.11,75.67,76.05,25600.0,66.9183,67.263,66.8742,67.21,25600.0
2007-10-25 14:30:00,76.12,76.7,75.9,76.62,33900.0,67.2718,67.7844,67.0774,67.7137,33900.0
2007-10-25 14:40:00,76.62,76.66,76.28,76.46,40100.0,67.7137,67.7491,67.4132,67.5723,40100.0
2007-10-25 14:50:00,76.44,76.67,76.15,76.54,35300.0,67.5547,67.7579,67.2984,67.643,35300.0
2007-10-25 15:00:00,76.55,76.87,76.44,76.58,71600.0,67.6519,67.9347,67.5547,67.6784,71600.0
2007-10-25 15:10:00,76.57,77.16,76.5,77.15,82700.0,67.6695,68.191,67.6077,68.1821,82700.0
2007-10-25 15:20:00,77.15,77.15,76.91,76.93,53700.0,68.1821,68.1821,67.97,67.9877,53700.0
2007-10-25 15:30:00,76.94,76.98,76.55,76.96,89000.0,67.9965,68.0319,67.6519,68.0142,89000.0
2007-10-25 15:40:00,76.96,77.57,76.89,76.9,129100.0,68.0142,68.5533,67.9523,67.9612,129100.0
2007-10-25 15:50:00,76.89,77.09,76.83,76.85,97300.0,67.9523,68.1291,67.8993,67.917,97300.0
2007-10-26 09:30:00,77.01,77.83,76.82,77.42,44700.0,68.0584,68.7831,67.8905,68.4207,44700.0
2007-10-26 09:40:00,77.42,77.44,76.73,76.73,72300.0,68.4207,68.4384,67.8109,67.8109,72300.0
2007-10-26 09:50:00,76.73,77.0,76.7,76.77,57900.0,67.8109,68.0496,67.7844,67.8463,57900.0
2007-10-26 10:00:00,76.77,76.95,76.28,76.43,95500.0,67.8463,68.0054,67.4132,67.5458,95500.0
2007-10-26 10:10:00,76.44,76.56,76.13,76.14,42600.0,67.5547,67.6607,67.2807,67.2895,42600.0
2007-10-26 10:20:00,76.21,76.26,75.58,75.9,98600.0,67.3514,67.3956,66.7946,67.0774,98600.0
2007-10-26 10:30:00,75.9,75.92,74.45,74.61,201700.0,67.0774,67.0951,65.796,65.9374,201700.0
2007-10-26 10:40:00,74.74,75.1,72.5,73.9,751900.0,66.0523,66.3704,64.0726,65.3099,751900.0
2007-10-26 10:50:00,73.85,76.0,72.95,74.95,872600.0,65.2657,67.1658,64.4703,66.2378,872600.0
2007-10-26 11:00:00,74.86,75.24,73.64,73.64,586600.0,66.1583,66.4941,65.0801,65.0801,586600.0
2007-10-26 11:10:00,73.69,74.42,73.5,73.85,453600.0,65.1243,65.7695,64.9564,65.2657,453600.0
2007-10-26 11:20:00,73.82,74.23,73.41,73.59,364400.0,65.2392,65.6015,64.8769,65.0359,364400.0
2007-10-26 11:30:00,73.58,74.04,72.8,73.0,332700.0,65.0271,65.4336,64.3378,64.5145,332700.0
2007-10-26 11:40:00,72.99,73.68,72.52,73.42,139600.0,64.5057,65.1155,64.0903,64.8857,139600.0
2007-10-26 11:50:00,73.47,73.62,73.25,73.26,86700.0,64.9299,65.0624,64.7355,64.7443,86700.0
2007-10-26 12:00:00,73.27,74.0,73.12,73.86,151000.0,64.7531,65.3983,64.6206,65.2745,151000.0
2007-10-26 12:10:00,73.86,74.07,73.68,73.7,84600.0,65.2745,65.4601,65.1155,65.1331,84600.0
2007-10-26 12:20:00,73.67,74.19,73.65,73.79,93800.0,65.1066,65.5662,65.089,65.2127,93800.0
2007-10-26 12:30:00,73.8,74.04,73.35,73.49,39100.0,65.2215,65.4336,64.8238,64.9476,39100.0
2007-10-26 12:40:00,73.53,73.86,73.51,73.83,23100.0,64.9829,65.2745,64.9652,65.248,23100.0
2007-10-26 12:50:00,73.85,74.1,73.83,73.94,40300.0,65.2657,65.4867,65.248,65.3452,40300.0
2007-10-26 13:00:00,73.99,74.07,73.87,73.95,21900.0,65.3894,65.4601,65.2834,65.3541,21900.0
2007-10-26 13:10:00,73.97,74.29,73.97,74.25,39200.0,65.3718,65.6546,65.3718,65.6192,39200.0
2007-10-26 13:20:00,74.24,74.48,74.09,74.27,33700.0,65.6104,65.8225,65.4778,65.6369,33700.0
2007-10-26 13:30:00,74.37,74.89,74.35,74.88,62400.0,65.7253,66.1848,65.7076,66.176,62400.0
2007-10-26 13:40:00,74.77,74.85,74.44,74.69,34600.0,66.0788,66.1495,65.7871,66.0081,34600.0
2007-10-26 13:50:00,74.72,74.9,74.56,74.78,28200.0,66.0346,66.1937,65.8932,66.0876,28200.0
2007-10-26 14:00:00,74.78,75.0,74.69,74.93,58600.0,66.0876,66.282,66.0081,66.2202,58600.0
2007-10-26 14:10:00,74.97,75.34,74.92,75.23,103900.0,66.2555,66.5825,66.2113,66.4853,103900.0
2007-10-26 14:20:00,75.26,75.53,74.99,75.2,141100.0,66.5118,66.7504,66.2732,66.4588,141100.0
2007-10-26 14:30:00,75.2,75.45,75.16,75.34,53100.0,66.4588,66.6797,66.4234,66.5825,53100.0
2007-10-26 14:40:00,75.35,75.82,75.28,75.46,52400.0,66.5914,67.0067,66.5295,66.6886,52400.0
2007-10-26 14:50:00,75.46,75.75,75.4,75.45,35200.0,66.6886,66.9449,66.6355,66.6797,35200.0
2007-10-26 15:00:00,75.47,75.89,75.46,75.76,67600.0,66.6974,67.0686,66.6886,66.9537,67600.0
2007-10-26 15:10:00,75.77,75.8,75.42,75.46,39800.0,66.9625,66.989,66.6532,66.6886,39800.0
2007-10-26 15:20:00,75.46,75.6,75.4,75.6,49000.0,66.6886,66.8123,66.6355,66.8123,49000.0
2007-10-26 15:30:00,75.6,75.61,75.29,75.41,63500.0,66.8123,66.8211,66.5383,66.6444,63500.0
2007-10-26 15:40:00,75.41,75.65,75.35,75.53,99700.0,66.6444,66.8565,66.5914,66.7504,99700.0
2007-10-26 15:50:00,75.53,75.53,75.3,75.44,73800.0,66.7504,66.7504,66.5472,66.6709,73800.0
2007-10-29 09:30:00,80.49,81.5,80.0,80.3,359300.0,71.1339,72.0265,70.7008,70.966,359300.0
2007-10-29 09:40:00,80.3,80.79,78.7,78.79,325400.0,70.966,71.399,69.5519,69.6315,325400.0
2007-10-29 09:50:00,78.86,79.43,78.21,78.73,214200.0,69.6934,70.1971,69.1189,69.5785,214200.0
2007-10-29 10:00:00,78.73,78.73,77.57,77.69,197800.0,69.5785,69.5785,68.5533,68.6594,197800.0
2007-10-29 10:10:00,77.65,77.65,76.8,77.15,268800.0,68.624,68.624,67.8728,68.1821,268800.0
2007-10-29 10:20:00,77.15,78.3,77.0,78.3,184400.0,68.1821,69.1984,68.0496,69.1984,184400.0
2007-10-29 10:30:00,78.3,78.47,77.82,78.1,140200.0,69.1984,69.3487,68.7742,69.0217,140200.0
2007-10-29 10:40:00,78.17,78.55,77.19,77.44,122000.0,69.0836,69.4194,68.2175,68.4384,122000.0
2007-10-29 10:50:00,77.42,78.17,77.31,77.99,75400.0,68.4207,69.0836,68.3235,68.9245,75400.0
2007-10-29 11:00:00,78.09,78.25,77.79,78.13,49500.0,69.0129,69.1543,68.7477,69.0482,49500.0
2007-10-29 11:10:00,78.16,78.19,77.26,77.41,74200.0,69.0747,69.1012,68.2793,68.4119,74200.0
2007-10-29 11:20:00,77.42,77.47,77.0,77.3,65700.0,68.4207,68.4649,68.0496,68.3147,65700.0
2007-10-29 11:30:00,77.31,77.55,77.2,77.42,28200.0,68.3235,68.5356,68.2263,68.4207,28200.0
2007-10-29 11:40:00,77.42,77.51,77.31,77.5,27400.0,68.4207,68.5003,68.3235,68.4914,27400.0
2007-10-29 11:50:00,77.5,77.7,77.3,77.7,52200.0,68.4914,68.6682,68.3147,68.6682,52200.0
2007-10-29 12:00:00,77.73,77.78,77.14,77.33,52700.0,68.6947,68.7389,68.1733,68.3412,52700.0
2007-10-29 12:10:00,77.34,77.5,75.81,75.88,191100.0,68.35,68.4914,66.9979,67.0597,191100.0
2007-10-29 12:20:00,75.88,76.14,75.65,75.88,143800.0,67.0597,67.2895,66.8565,67.0597,143800.0
2007-10-29 12:30:00,75.84,75.9,75.35,75.6,107300.0,67.0244,67.0774,66.5914,66.8123,107300.0
2007-10-29 12:40:00,75.55,75.85,75.28,75.52,62600.0,66.7681,67.0332,66.5295,66.7416,62600.0
2007-10-29 12:50:00,75.56,75.59,74.87,75.09,95900.0,66.7769,66.8035,66.1671,66.3616,95900.0
2007-10-29 13:00:00,75.1,75.5,75.08,75.32,96200.0,66.3704,66.7239,66.3527,66.5648,96200.0
2007-10-29 13:10:00,75.32,75.47,75.16,75.36,180800.0,66.5648,66.6974,66.4234,66.6002,180800.0
2007-10-29 13:20:00,75.3,75.39,75.1,75.14,69600.0,66.5472,66.6267,66.3704,66.4058,69600.0
2007-10-29 13:30:00,75.14,75.19,74.7,74.94,60300.0,66.4058,66.45,66.0169,66.229,60300.0
2007-10-29 13:40:00,74.94,75.07,73.64,73.92,453800.0,66.229,66.3439,65.0801,65.3276,453800.0
2007-10-29 13:50:00,73.97,74.28,72.56,72.75,529600.0,65.3718,65.6457,64.1257,64.2936,529600.0
2007-10-29 14:00:00,72.74,73.64,72.67,72.99,183700.0,64.2847,65.0801,64.2229,64.5057,183700.0
2007-10-29 14:10:00,73.01,73.24,72.75,73.17,182000.0,64.5234,64.7266,64.2936,64.6648,182000.0
2007-10-29 14:20:00,73.16,73.87,72.83,73.66,136000.0,64.6559,65.2834,64.3643,65.0978,136000.0
2007-10-29 14:30:00,73.69,73.71,73.13,73.14,61000.0,65.1243,65.142,64.6294,64.6382,61000.0
2007-10-29 14:40:00,73.14,73.23,72.9,73.05,60700.0,64.6382,64.7178,64.4261,64.5587,60700.0
2007-10-29 14:50:00,73.04,73.24,72.89,73.07,53800.0,64.5499,64.7266,64.4173,64.5764,53800.0
2007-10-29 15:00:00,73.05,73.12,72.77,73.0,94300.0,64.5587,64.6206,64.3113,64.5145,94300.0
2007-10-29 15:10:00,73.0,73.04,72.84,72.99,132500.0,64.5145,64.5499,64.3731,64.5057,132500.0
2007-10-29 15:20:00,72.99,73.47,72.6,73.38,217900.0,64.5057,64.9299,64.161,64.8503,217900.0
2007-10-29 15:30:00,73.38,73.9,73.29,73.75,159400.0,64.8503,65.3099,64.7708,65.1773,159400.0
2007-10-29 15:40:00,73.75,74.09,73.51,73.52,138400.0,65.1773,65.4778,64.9652,64.9741,138400.0
2007-10-29 15:50:00,73.5,73.95,73.36,73.87,274200.0,64.9564,65.3541,64.8327,65.2834,274200.0
2007-10-30 09:30:00,73.07,75.44,72.75,74.4,167800.0,64.5764,66.6709,64.2936,65.7518,167800.0
2007-10-30 09:40:00,74.4,74.75,73.62,73.67,98600.0,65.7518,66.0611,65.0624,65.1066,98600.0
2007-10-30 09:50:00,73.72,73.85,73.18,73.44,71200.0,65.1508,65.2657,64.6736,64.9034,71200.0
2007-10-30 10:00:00,73.4,73.6,72.85,73.3,105200.0,64.868,65.0448,64.382,64.7796,105200.0
2007-10-30 10:10:00,73.3,73.98,73.2,73.93,72300.0,64.7796,65.3806,64.6913,65.3364,72300.0
2007-10-30 10:20:00,73.95,74.36,73.8,74.15,95000.0,65.3541,65.7164,65.2215,65.5308,95000.0
2007-10-30 10:30:00,74.15,74.73,74.15,74.6,49100.0,65.5308,66.0434,65.5308,65.9285,49100.0
2007-10-30 10:40:00,74.61,75.0,74.58,74.86,45700.0,65.9374,66.282,65.9109,66.1583,45700.0
2007-10-30 10:50:00,74.87,74.9,74.54,74.58,39200.0,66.1671,66.1937,65.8755,65.9109,39200.0
2007-10-30 11:00:00,74.57,74.69,74.38,74.43,27100.0,65.902,66.0081,65.7341,65.7783,27100.0
2007-10-30 11:10:00,74.39,74.71,74.26,74.45,50600.0,65.7429,66.0257,65.6281,65.796,50600.0
2007-10-30 11:20:00,74.48,74.58,74.11,74.17,33300.0,65.8225,65.9109,65.4955,65.5485,33300.0
2007-10-30 11:30:00,74.17,74.21,73.94,74.16,38600.0,65.5485,65.5839,65.3452,65.5397,38600.0
2007-10-30 11:40:00,74.15,74.57,74.15,74.4,23400.0,65.5308,65.902,65.5308,65.7518,23400.0
2007-10-30 11:50:00,74.43,74.84,74.4,74.81,17900.0,65.7783,66.1406,65.7518,66.1141,17900.0
2007-10-30 12:00:00,74.78,74.82,74.68,74.74,20200.0,66.0876,66.123,65.9992,66.0523,20200.0
2007-10-30 12:10:00,74.74,74.88,74.66,74.82,28100.0,66.0523,66.176,65.9816,66.123,28100.0
2007-10-30 12:20:00,74.81,74.83,74.7,74.77,18600.0,66.1141,66.1318,66.0169,66.0788,18600.0
2007-10-30 12:30:00,74.74,74.79,74.73,74.75,13600.0,66.0523,66.0964,66.0434,66.0611,13600.0
2007-10-30 12:40:00,74.75,74.78,74.69,74.72,14600.0,66.0611,66.0876,66.0081,66.0346,14600.0
2007-10-30 12:50:00,74.72,74.73,74.65,74.68,16700.0,66.0346,66.0434,65.9727,65.9992,16700.0
2007-10-30 13:00:00,74.68,74.75,74.63,74.75,19100.0,65.9992,66.0611,65.955,66.0611,19100.0
2007-10-30 13:10:00,74.71,74.75,74.64,74.68,26800.0,66.0257,66.0611,65.9639,65.9992,26800.0
2007-10-30 13:20:00,74.71,74.71,74.66,74.67,13000.0,66.0257,66.0257,65.9816,65.9904,13000.0
2007-10-30 13:30:00,74.66,74.75,74.64,74.72,26700.0,65.9816,66.0611,65.9639,66.0346,26700.0
2007-10-30 13:40:00,74.7,74.8,74.64,74.8,35700.0,66.0169,66.1053,65.9639,66.1053,35700.0
2007-10-30 13:50:00,74.77,74.98,74.64,74.81,39700.0,66.0788,66.2644,65.9639,66.1141,39700.0
2007-10-30 14:00:00,74.85,74.99,74.79,74.96,16900.0,66.1495,66.2732,66.0964,66.2467,16900.0
2007-10-30 14:10:00,74.97,75.79,74.96,75.3,94700.0,66.2555,66.9802,66.2467,66.5472,94700.0
2007-10-30 14:20:00,75.29,75.51,75.18,75.23,24300.0,66.5383,66.7328,66.4411,66.4853,24300.0
2007-10-30 14:30:00,75.23,75.28,75.16,75.26,18000.0,66.4853,66.5295,66.4234,66.5118,18000.0
2007-10-30 14:40:00,75.27,75.44,75.03,75.06,30300.0,66.5207,66.6709,66.3085,66.3351,30300.0
2007-10-30 14:50:00,75.04,75.04,74.47,74.53,45900.0,66.3174,66.3174,65.8136,65.8667,45900.0
2007-10-30 15:00:00,74.54,74.66,74.48,74.52,34900.0,65.8755,65.9816,65.8225,65.8578,34900.0
2007-10-30 15:10:00,74.5,74.74,74.38,74.67,30500.0,65.8402,66.0523,65.7341,65.9904,30500.0
2007-10-30 15:20:00,74.67,74.7,74.52,74.64,40400.0,65.9904,66.0169,65.8578,65.9639,40400.0
2007-10-30 15:30:00,74.64,74.74,74.47,74.5,34800.0,65.9639,66.0523,65.8136,65.8402,34800.0
2007-10-30 15:40:00,74.52,74.57,74.21,74.46,53300.0,65.8578,65.902,65.5839,65.8048,53300.0
2007-10-30 15:50:00,74.46,74.49,73.94,74.27,103500.0,65.8048,65.8313,65.3452,65.6369,103500.0
2007-10-31 09:30:00,74.19,75.06,74.19,74.9,46700.0,65.5662,66.3351,65.5662,66.1937,46700.0
2007-10-31 09:40:00,74.85,75.2,74.2,74.32,34000.0,66.1495,66.4588,65.575,65.6811,34000.0
2007-10-31 09:50:00,74.28,74.28,73.97,74.0,31800.0,65.6457,65.6457,65.3718,65.3983,31800.0
2007-10-31 10:00:00,74.04,74.31,74.0,74.27,21400.0,65.4336,65.6722,65.3983,65.6369,21400.0
2007-10-31 10:10:00,74.31,74.53,74.18,74.25,24300.0,65.6722,65.8667,65.5574,65.6192,24300.0
2007-10-31 10:20:00,74.24,74.57,74.08,74.22,49600.0,65.6104,65.902,65.469,65.5927,49600.0
2007-10-31 10:30:00,74.22,74.24,74.0,74.03,44000.0,65.5927,65.6104,65.3983,65.4248,44000.0
2007-10-31 10:40:00,74.01,74.17,73.9,73.97,37800.0,65.4071,65.5485,65.3099,65.3718,37800.0
2007-10-31 10:50:00,73.93,73.98,73.8,73.98,41800.0,65.3364,65.3806,65.2215,65.3806,41800.0
2007-10-31 11:00:00,73.96,73.96,73.75,73.78,41200.0,65.3629,65.3629,65.1773,65.2038,41200.0
2007-10-31 11:10:00,73.79,73.9,73.75,73.89,32000.0,65.2127,65.3099,65.1773,65.3011,32000.0
2007-10-31 11:20:00,73.86,74.05,73.86,73.93,27800.0,65.2745,65.4425,65.2745,65.3364,27800.0
2007-10-31 11:30:00,73.93,74.1,73.92,73.97,21700.0,65.3364,65.4867,65.3276,65.3718,21700.0
2007-10-31 11:40:00,73.95,74.18,73.89,74.01,31600.0,65.3541,65.5574,65.3011,65.4071,31600.0
2007-10-31 11:50:00,74.0,74.06,73.95,74.05,21100.0,65.3983,65.4513,65.3541,65.4425,21100.0
2007-10-31 12:00:00,74.05,74.19,74.01,74.17,18400.0,65.4425,65.5662,65.4071,65.5485,18400.0
2007-10-31 12:10:00,74.17,74.19,73.99,74.03,19500.0,65.5485,65.5662,65.3894,65.4248,19500.0
2007-10-31 12:20:00,74.02,74.05,73.85,73.91,30500.0,65.416,65.4425,65.2657,65.3187,30500.0
2007-10-31 12:30:00,73.92,74.19,73.91,74.05,36200.0,65.3276,65.5662,65.3187,65.4425,36200.0
2007-10-31 12:40:00,74.07,74.11,74.05,74.07,18000.0,65.4601,65.4955,65.4425,65.4601,18000.0
2007-10-31 12:50:00,74.09,74.12,73.97,74.12,31200.0,65.4778,65.5043,65.3718,65.5043,31200.0
2007-10-31 13:00:00,74.14,74.18,74.0,74.01,13900.0,65.522,65.5574,65.3983,65.4071,13900.0
2007-10-31 13:10:00,74.01,74.1,74.01,74.02,11900.0,65.4071,65.4867,65.4071,65.416,11900.0
2007-10-31 13:20:00,74.02,74.1,74.0,74.0,15900.0,65.416,65.4867,65.3983,65.3983,15900.0
2007-10-31 13:30:00,74.0,74.23,73.99,74.22,22400.0,65.3983,65.6015,65.3894,65.5927,22400.0
2007-10-31 13:40:00,74.2,74.33,73.99,74.0,26000.0,65.575,65.6899,65.3894,65.3983,26000.0
2007-10-31 13:50:00,74.01,74.12,73.99,74.02,24700.0,65.4071,65.5043,65.3894,65.416,24700.0
2007-10-31 14:00:00,74.02,74.3,73.99,74.3,52100.0,65.416,65.6634,65.3894,65.6634,52100.0
2007-10-31 14:10:00,74.29,74.33,73.98,74.1,64000.0,65.6546,65.6899,65.3806,65.4867,64000.0
2007-10-31 14:20:00,74.11,74.31,73.94,74.14,83400.0,65.4955,65.6722,65.3452,65.522,83400.0
2007-10-31 14:30:00,74.15,74.3,74.06,74.11,51100.0,65.5308,65.6634,65.4513,65.4955,51100.0
2007-10-31 14:40:00,74.1,74.55,74.09,74.34,66200.0,65.4867,65.8843,65.4778,65.6988,66200.0
2007-10-31 14:50:00,74.26,74.73,74.22,74.64,59700.0,65.6281,66.0434,65.5927,65.9639,59700.0
2007-10-31 15:00:00,74.66,74.78,74.25,74.67,45800.0,65.9816,66.0876,65.6192,65.9904,45800.0
2007-10-31 15:10:00,74.69,74.7,74.25,74.47,58300.0,66.0081,66.0169,65.6192,65.8136,58300.0
2007-10-31 15:20:00,74.47,74.48,74.18,74.28,72500.0,65.8136,65.8225,65.5574,65.6457,72500.0
2007-10-31 15:30:00,74.29,74.42,74.19,74.26,54000.0,65.6546,65.7695,65.5662,65.6281,54000.0
2007-10-31 15:40:00,74.25,74.59,74.21,74.51,69400.0,65.6192,65.9197,65.5839,65.849,69400.0
2007-10-31 15:50:00,74.53,74.93,74.51,74.84,87600.0,65.8667,66.2202,65.849,66.1406,87600.0
2007-11-01 09:30:00,74.91,74.94,74.21,74.24,24400.0,66.2025,66.229,65.5839,65.6104,24400.0
2007-11-01 09:40:00,74.14,74.7,74.09,74.37,25900.0,65.522,66.0169,65.4778,65.7253,25900.0
2007-11-01 09:50:00,74.37,74.51,74.16,74.31,40200.0,65.7253,65.849,65.5397,65.6722,40200.0
2007-11-01 10:00:00,74.33,74.66,74.29,74.32,27500.0,65.6899,65.9816,65.6546,65.6811,27500.0
2007-11-01 10:10:00,74.27,74.5,74.13,74.27,32000.0,65.6369,65.8402,65.5132,65.6369,32000.0
2007-11-01 10:20:00,74.28,74.35,74.14,74.25,30800.0,65.6457,65.7076,65.522,65.6192,30800.0
2007-11-01 10:30:00,74.25,74.4,74.22,74.35,22600.0,65.6192,65.7518,65.5927,65.7076,22600.0
2007-11-01 10:40:00,74.36,74.4,74.14,74.22,28100.0,65.7164,65.7518,65.522,65.5927,28100.0
2007-11-01 10:50:00,74.27,74.3,74.12,74.25,26600.0,65.6369,65.6634,65.5043,65.6192,26600.0
2007-11-01 11:00:00,74.23,74.26,73.93,74.06,49200.0,65.6015,65.6281,65.3364,65.4513,49200.0
2007-11-01 11:10:00,74.06,74.09,73.96,74.0,70900.0,65.4513,65.4778,65.3629,65.3983,70900.0
2007-11-01 11:20:00,74.0,74.16,73.93,74.03,45900.0,65.3983,65.5397,65.3364,65.4248,45900.0
2007-11-01 11:30:00,74.05,74.1,73.95,74.02,79500.0,65.4425,65.4867,65.3541,65.416,79500.0
2007-11-01 11:40:00,73.99,74.01,73.7,73.93,28700.0,65.3894,65.4071,65.1331,65.3364,28700.0
2007-11-01 11:50:00,73.93,74.0,73.9,73.97,17400.0,65.3364,65.3983,65.3099,65.3718,17400.0
2007-11-01 12:00:00,73.97,74.0,73.81,73.9,40400.0,65.3718,65.3983,65.2304,65.3099,40400.0
2007-11-01 12:10:00,73.9,73.93,73.87,73.9,16000.0,65.3099,65.3364,65.2834,65.3099,16000.0
2007-11-01 12:20:00,73.91,73.95,73.86,73.89,19300.0,65.3187,65.3541,65.2745,65.3011,19300.0
2007-11-01 12:30:00,73.89,74.0,73.87,73.96,33800.0,65.3011,65.3983,65.2834,65.3629,33800.0
2007-11-01 12:40:00,73.96,74.01,73.86,73.99,39100.0,65.3629,65.4071,65.2745,65.3894,39100.0
2007-11-01 12:50:00,73.98,74.0,73.86,73.93,35900.0,65.3806,65.3983,65.2745,65.3364,35900.0
2007-11-01 13:00:00,73.93,74.0,73.8,73.94,28200.0,65.3364,65.3983,65.2215,65.3452,28200.0
2007-11-01 13:10:00,73.95,73.95,73.73,73.73,19600.0,65.3541,65.3541,65.1597,65.1597,19600.0
2007-11-01 13:20:00,73.74,73.79,73.59,73.61,25000.0,65.1685,65.2127,65.0359,65.0536,25000.0
2007-11-01 13:30:00,73.59,73.65,73.48,73.55,31600.0,65.0359,65.089,64.9387,65.0006,31600.0
2007-11-01 13:40:00,73.55,73.64,73.51,73.64,20600.0,65.0006,65.0801,64.9652,65.0801,20600.0
2007-11-01 13:50:00,73.64,73.74,73.58,73.74,23900.0,65.0801,65.1685,65.0271,65.1685,23900.0
2007-11-01 14:00:00,73.72,74.03,73.67,73.93,42600.0,65.1508,65.4248,65.1066,65.3364,42600.0
2007-11-01 14:10:00,73.94,74.04,73.82,73.94,63200.0,65.3452,65.4336,65.2392,65.3452,63200.0
2007-11-01 14:20:00,73.92,73.92,73.72,73.73,27400.0,65.3276,65.3276,65.1508,65.1597,27400.0
2007-11-01 14:30:00,73.76,73.87,73.69,73.83,22800.0,65.1862,65.2834,65.1243,65.248,22800.0
2007-11-01 14:40:00,73.81,73.95,73.81,73.92,21900.0,65.2304,65.3541,65.2304,65.3276,21900.0
2007-11-01 14:50:00,73.95,73.95,73.69,73.78,23400.0,65.3541,65.3541,65.1243,65.2038,23400.0
2007-11-01 15:00:00,73.77,73.88,73.66,73.81,33600.0,65.195,65.2922,65.0978,65.2304,33600.0
2007-11-01 15:10:00,73.8,73.8,73.55,73.64,42400.0,65.2215,65.2215,65.0006,65.0801,42400.0
2007-11-01 15:20:00,73.64,73.66,73.28,73.34,36400.0,65.0801,65.0978,64.762,64.815,36400.0
2007-11-01 15:30:00,73.32,73.61,73.26,73.5,61200.0,64.7973,65.0536,64.7443,64.9564,61200.0
2007-11-01 15:40:00,73.5,73.61,73.38,73.45,63800.0,64.9564,65.0536,64.8503,64.9122,63800.0
2007-11-01 15:50:00,73.43,73.49,73.11,73.24,102000.0,64.8945,64.9476,64.6117,64.7266,102000.0
2007-11-02 09:30:00,74.16,74.16,72.89,72.93,56400.0,65.5397,65.5397,64.4173,64.4527,56400.0
2007-11-02 09:40:00,72.89,73.19,72.33,72.33,56600.0,64.4173,64.6824,63.9224,63.9224,56600.0
2007-11-02 09:50:00,72.35,72.49,72.02,72.18,51800.0,63.9401,64.0638,63.6484,63.7898,51800.0
2007-11-02 10:00:00,72.16,72.24,71.58,72.22,90700.0,63.7722,63.8429,63.2596,63.8252,90700.0
2007-11-02 10:10:00,72.22,72.22,71.59,71.6,32200.0,63.8252,63.8252,63.2684,63.2773,32200.0
2007-11-02 10:20:00,71.64,71.69,71.5,71.62,39200.0,63.3126,63.3568,63.1889,63.2949,39200.0
2007-11-02 10:30:00,71.63,72.03,71.62,71.76,72500.0,63.3038,63.6573,63.2949,63.4187,72500.0
2007-11-02 10:40:00,71.71,71.92,71.55,71.55,27200.0,63.3745,63.5601,63.2331,63.2331,27200.0
2007-11-02 10:50:00,71.55,71.73,71.51,71.57,46200.0,63.2331,63.3921,63.1977,63.2507,46200.0
2007-11-02 11:00:00,71.6,71.64,71.15,71.41,79700.0,63.2773,63.3126,62.8796,63.1093,79700.0
2007-11-02 11:10:00,71.41,71.55,71.22,71.26,23800.0,63.1093,63.2331,62.9414,62.9768,23800.0
2007-11-02 11:20:00,71.26,71.3,70.93,71.0,49000.0,62.9768,63.0121,62.6851,62.747,49000.0
2007-11-02 11:30:00,70.95,71.13,70.88,71.13,52100.0,62.7028,62.8619,62.6409,62.8619,52100.0
2007-11-02 11:40:00,71.1,71.33,71.04,71.25,32200.0,62.8354,63.0386,62.7823,62.9679,32200.0
2007-11-02 11:50:00,71.25,71.44,70.94,71.1,39500.0,62.9679,63.1358,62.694,62.8354,39500.0
2007-11-02 12:00:00,71.12,71.34,71.07,71.27,30600.0,62.853,63.0475,62.8089,62.9856,30600.0
2007-11-02 12:10:00,71.26,71.43,71.24,71.24,27500.0,62.9768,63.127,62.9591,62.9591,27500.0
2007-11-02 12:20:00,71.23,71.42,71.2,71.32,24300.0,62.9503,63.1182,62.9237,63.0298,24300.0
2007-11-02 12:30:00,71.29,71.52,71.23,71.5,29500.0,63.0033,63.2065,62.9503,63.1889,29500.0
2007-11-02 12:40:00,71.48,71.91,71.42,71.84,70900.0,63.1712,63.5512,63.1182,63.4894,70900.0
2007-11-02 12:50:00,71.81,71.96,71.68,71.83,25300.0,63.4628,63.5954,63.348,63.4805,25300.0
2007-11-02 13:00:00,71.83,72.29,71.83,72.25,36300.0,63.4805,63.887,63.4805,63.8517,36300.0
2007-11-02 13:10:00,72.25,72.51,72.23,72.5,56900.0,63.8517,64.0815,63.834,64.0726,56900.0
2007-11-02 13:20:00,72.5,72.62,72.19,72.27,34400.0,64.0726,64.1787,63.7987,63.8694,34400.0
2007-11-02 13:30:00,72.27,72.44,72.22,72.39,23900.0,63.8694,64.0196,63.8252,63.9754,23900.0
2007-11-02 13:40:00,72.38,72.48,72.13,72.32,48600.0,63.9666,64.055,63.7456,63.9136,48600.0
2007-11-02 13:50:00,72.32,72.5,72.23,72.31,22500.0,63.9136,64.0726,63.834,63.9047,22500.0
2007-11-02 14:00:00,72.31,72.51,72.2,72.29,26000.0,63.9047,64.0815,63.8075,63.887,26000.0
2007-11-02 14:10:00,72.29,72.29,71.94,72.12,57600.0,63.887,63.887,63.5777,63.7368,57600.0
2007-11-02 14:20:00,72.12,72.23,72.03,72.15,25400.0,63.7368,63.834,63.6573,63.7633,25400.0
2007-11-02 14:30:00,72.15,72.15,71.73,71.82,43100.0,63.7633,63.7633,63.3921,63.4717,43100.0
2007-11-02 14:40:00,71.79,72.03,71.77,72.03,26000.0,63.4452,63.6573,63.4275,63.6573,26000.0
2007-11-02 14:50:00,72.02,72.17,71.75,71.91,43200.0,63.6484,63.781,63.4098,63.5512,43200.0
2007-11-02 15:00:00,71.88,72.12,71.83,72.1,36100.0,63.5247,63.7368,63.4805,63.7191,36100.0
2007-11-02 15:10:00,72.05,72.2,71.83,72.05,55500.0,63.6749,63.8075,63.4805,63.6749,55500.0
2007-11-02 15:20:00,72.05,72.16,72.01,72.05,41200.0,63.6749,63.7722,63.6396,63.6749,41200.0
2007-11-02 15:30:00,72.03,72.03,71.87,71.91,59500.0,63.6573,63.6573,63.5159,63.5512,59500.0
2007-11-02 15:40:00,71.92,72.38,71.9,72.36,57500.0,63.5601,63.9666,63.5424,63.9489,57500.0
2007-11-02 15:50:00,72.36,72.46,72.21,72.33,69400.0,63.9489,64.0373,63.8163,63.9224,69400.0
2007-11-05 09:30:00,72.23,72.23,71.45,72.16,60700.0,63.834,63.834,63.1447,63.7722,60700.0
2007-11-05 09:40:00,72.18,72.25,71.82,72.2,83700.0,63.7898,63.8517,63.4717,63.8075,83700.0
2007-11-05 09:50:00,72.16,72.2,71.99,72.09,58800.0,63.7722,63.8075,63.6219,63.7103,58800.0
2007-11-05 10:00:00,72.14,72.18,71.72,71.72,60600.0,63.7545,63.7898,63.3833,63.3833,60600.0
2007-11-05 10:10:00,71.78,71.9,71.42,71.51,47600.0,63.4363,63.5424,63.1182,63.1977,47600.0
2007-11-05 10:20:00,71.48,71.69,71.36,71.45,35800.0,63.1712,63.3568,63.0651,63.1447,35800.0
2007-11-05 10:30:00,71.44,71.74,71.18,71.72,95100.0,63.1358,63.401,62.9061,63.3833,95100.0
2007-11-05 10:40:00,71.71,71.72,71.45,71.6,30600.0,63.3745,63.3833,63.1447,63.2773,30600.0
2007-11-05 10:50:00,71.55,71.62,71.43,71.49,20400.0,63.2331,63.2949,63.127,63.18,20400.0
2007-11-05 11:00:00,71.47,71.58,71.39,71.39,32900.0,63.1624,63.2596,63.0917,63.0917,32900.0
2007-11-05 11:10:00,71.37,71.37,71.02,71.06,40700.0,63.074,63.074,62.7647,62.8,40700.0
2007-11-05 11:20:00,71.15,71.27,71.09,71.26,17900.0,62.8796,62.9856,62.8265,62.9768,17900.0
2007-11-05 11:30:00,71.23,71.35,71.13,71.26,29300.0,62.9503,63.0563,62.8619,62.9768,29300.0
2007-11-05 11:40:00,71.2,71.61,71.16,71.56,24700.0,62.9237,63.2861,62.8884,63.2419,24700.0
2007-11-05 11:50:00,71.57,71.57,71.39,71.48,12000.0,63.2507,63.2507,63.0917,63.1712,12000.0
2007-11-05 12:00:00,71.49,71.61,71.43,71.47,15300.0,63.18,63.2861,63.127,63.1624,15300.0
2007-11-05 12:10:00,71.48,71.48,71.37,71.46,20700.0,63.1712,63.1712,63.074,63.1535,20700.0
2007-11-05 12:20:00,71.44,71.44,71.19,71.23,15600.0,63.1358,63.1358,62.9149,62.9503,15600.0
2007-11-05 12:30:00,71.23,71.61,71.2,71.61,20500.0,62.9503,63.2861,62.9237,63.2861,20500.0
2007-11-05 12:40:00,71.61,71.65,71.56,71.64,11700.0,63.2861,63.3214,63.2419,63.3126,11700.0
2007-11-05 12:50:00,71.64,71.65,71.52,71.65,42800.0,63.3126,63.3214,63.2065,63.3214,42800.0
2007-11-05 13:00:00,71.63,71.78,71.41,71.42,15500.0,63.3038,63.4363,63.1093,63.1182,15500.0
2007-11-05 13:10:00,71.43,71.43,71.18,71.18,27400.0,63.127,63.127,62.9061,62.9061,27400.0
2007-11-05 13:20:00,71.21,71.27,71.14,71.26,27800.0,62.9326,62.9856,62.8707,62.9768,27800.0
2007-11-05 13:30:00,71.27,71.38,71.25,71.34,21100.0,62.9856,63.0828,62.9679,63.0475,21100.0
2007-11-05 13:40:00,71.33,71.47,71.17,71.17,21200.0,63.0386,63.1624,62.8972,62.8972,21200.0
2007-11-05 13:50:00,71.18,71.36,71.07,71.09,27500.0,62.9061,63.0651,62.8089,62.8265,27500.0
2007-11-05 14:00:00,71.13,71.36,71.13,71.25,32400.0,62.8619,63.0651,62.8619,62.9679,32400.0
2007-11-05 14:10:00,71.25,71.4,71.16,71.21,27000.0,62.9679,63.1005,62.8884,62.9326,27000.0
2007-11-05 14:20:00,71.2,71.26,70.94,71.06,28200.0,62.9237,62.9768,62.694,62.8,28200.0
2007-11-05 14:30:00,71.06,71.15,70.96,71.13,31300.0,62.8,62.8796,62.7116,62.8619,31300.0
2007-11-05 14:40:00,71.13,71.16,71.06,71.11,34600.0,62.8619,62.8884,62.8,62.8442,34600.0
2007-11-05 14:50:00,71.11,71.19,70.98,71.03,36700.0,62.8442,62.9149,62.7293,62.7735,36700.0
2007-11-05 15:00:00,71.01,71.27,70.95,71.11,51700.0,62.7558,62.9856,62.7028,62.8442,51700.0
2007-11-05 15:10:00,71.1,71.35,71.09,71.14,52200.0,62.8354,63.0563,62.8265,62.8707,52200.0
2007-11-05 15:20:00,71.15,71.53,71.11,71.5,72100.0,62.8796,63.2154,62.8442,63.1889,72100.0
2007-11-05 15:30:00,71.5,71.6,71.45,71.56,50800.0,63.1889,63.2773,63.1447,63.2419,50800.0
2007-11-05 15:40:00,71.58,71.59,71.32,71.33,50400.0,63.2596,63.2684,63.0298,63.0386,50400.0
2007-11-05 15:50:00,71.31,71.56,71.27,71.27,82900.0,63.021,63.2419,62.9856,62.9856,82900.0
2007-11-06 09:30:00,73.48,73.48,71.8,72.07,101900.0,64.9387,64.9387,63.454,63.6926,101900.0
2007-11-06 09:40:00,72.04,72.39,71.52,71.64,281800.0,63.6661,63.9754,63.2065,63.3126,281800.0
2007-11-06 09:50:00,71.6,71.65,71.41,71.49,70300.0,63.2773,63.3214,63.1093,63.18,70300.0
2007-11-06 10:00:00,71.47,71.55,71.15,71.19,65200.0,63.1624,63.2331,62.8796,62.9149,65200.0
2007-11-06 10:10:00,71.15,71.51,71.09,71.5,58200.0,62.8796,63.1977,62.8265,63.1889,58200.0
2007-11-06 10:20:00,71.5,71.52,71.29,71.4,51200.0,63.1889,63.2065,63.0033,63.1005,51200.0
2007-11-06 10:30:00,71.38,71.4,71.09,71.28,43200.0,63.0828,63.1005,62.8265,62.9944,43200.0
2007-11-06 10:40:00,71.26,71.37,71.04,71.06,28100.0,62.9768,63.074,62.7823,62.8,28100.0
2007-11-06 10:50:00,71.07,71.39,71.07,71.37,33500.0,62.8089,63.0917,62.8089,63.074,33500.0
2007-11-06 11:00:00,71.37,71.42,71.15,71.42,30500.0,63.074,63.1182,62.8796,63.1182,30500.0
2007-11-06 11:10:00,71.42,71.49,71.33,71.43,18400.0,63.1182,63.18,63.0386,63.127,18400.0
2007-11-06 11:20:00,71.45,71.5,71.41,71.41,31600.0,63.1447,63.1889,63.1093,63.1093,31600.0
2007-11-06 11:30:00,71.43,71.45,71.33,71.4,34100.0,63.127,63.1447,63.0386,63.1005,34100.0
2007-11-06 11:40:00,71.39,71.45,71.31,71.33,21400.0,63.0917,63.1447,63.021,63.0386,21400.0
2007-11-06 11:50:00,71.31,71.47,71.3,71.38,42700.0,63.021,63.1624,63.0121,63.0828,42700.0
2007-11-06 12:00:00,71.38,71.5,71.37,71.49,27800.0,63.0828,63.1889,63.074,63.18,27800.0
2007-11-06 12:10:00,71.47,71.83,71.43,71.76,31800.0,63.1624,63.4805,63.127,63.4187,31800.0
2007-11-06 12:20:00,71.74,71.83,71.67,71.7,27500.0,63.401,63.4805,63.3391,63.3656,27500.0
2007-11-06 12:30:00,71.64,71.81,71.62,71.81,23700.0,63.3126,63.4628,63.2949,63.4628,23700.0
2007-11-06 12:40:00,71.8,71.8,71.53,71.54,12700.0,63.454,63.454,63.2154,63.2242,12700.0
2007-11-06 12:50:00,71.49,71.64,71.46,71.48,19400.0,63.18,63.3126,63.1535,63.1712,19400.0
2007-11-06 13:00:00,71.51,71.75,71.47,71.53,42900.0,63.1977,63.4098,63.1624,63.2154,42900.0
2007-11-06 13:10:00,71.55,71.66,71.49,71.59,30000.0,63.2331,63.3303,63.18,63.2684,30000.0
2007-11-06 13:20:00,71.58,71.65,71.5,71.58,34500.0,63.2596,63.3214,63.1889,63.2596,34500.0
2007-11-06 13:30:00,71.59,71.8,71.54,71.75,53900.0,63.2684,63.454,63.2242,63.4098,53900.0
2007-11-06 13:40:00,71.74,71.79,71.62,71.76,25800.0,63.401,63.4452,63.2949,63.4187,25800.0
2007-11-06 13:50:00,71.75,71.87,71.63,71.63,35300.0,63.4098,63.5159,63.3038,63.3038,35300.0
2007-11-06 14:00:00,71.66,71.95,71.66,71.82,32100.0,63.3303,63.5866,63.3303,63.4717,32100.0
2007-11-06 14:10:00,71.85,72.14,71.81,72.11,45000.0,63.4982,63.7545,63.4628,63.728,45000.0
2007-11-06 14:20:00,72.12,72.18,71.84,71.84,45400.0,63.7368,63.7898,63.4894,63.4894,45400.0
2007-11-06 14:30:00,71.84,72.1,71.82,72.02,35800.0,63.4894,63.7191,63.4717,63.6484,35800.0
2007-11-06 14:40:00,72.02,72.04,71.95,71.99,27600.0,63.6484,63.6661,63.5866,63.6219,27600.0
2007-11-06 14:50:00,72.0,72.2,71.94,72.16,53100.0,63.6308,63.8075,63.5777,63.7722,53100.0
2007-11-06 15:00:00,72.17,72.35,72.15,72.27,47800.0,63.781,63.9401,63.7633,63.8694,47800.0
2007-11-06 15:10:00,72.25,72.32,72.16,72.29,42600.0,63.8517,63.9136,63.7722,63.887,42600.0
2007-11-06 15:20:00,72.31,72.43,72.19,72.23,59500.0,63.9047,64.0108,63.7987,63.834,59500.0
2007-11-06 15:30:00,72.22,72.29,71.96,71.98,118100.0,63.8252,63.887,63.5954,63.6131,118100.0
2007-11-06 15:40:00,71.98,72.49,71.96,72.48,80800.0,63.6131,64.0638,63.5954,64.055,80800.0
2007-11-06 15:50:00,72.49,72.64,72.29,72.32,128700.0,64.0638,64.1964,63.887,63.9136,128700.0
2007-11-07 09:30:00,72.43,72.95,72.11,72.35,59700.0,64.0108,64.4703,63.728,63.9401,59700.0
2007-11-07 09:40:00,72.33,72.62,72.24,72.4,45800.0,63.9224,64.1787,63.8429,63.9843,45800.0
2007-11-07 09:50:00,72.4,72.46,72.33,72.46,18400.0,63.9843,64.0373,63.9224,64.0373,18400.0
2007-11-07 10:00:00,72.41,72.46,72.29,72.32,30700.0,63.9931,64.0373,63.887,63.9136,30700.0
2007-11-07 10:10:00,72.35,72.41,72.23,72.36,24700.0,63.9401,63.9931,63.834,63.9489,24700.0
2007-11-07 10:20:00,72.36,72.5,72.23,72.49,58900.0,63.9489,64.0726,63.834,64.0638,58900.0
2007-11-07 10:30:00,72.5,72.67,72.2,72.22,39200.0,64.0726,64.2229,63.8075,63.8252,39200.0
2007-11-07 10:40:00,72.2,72.59,72.16,72.56,49300.0,63.8075,64.1522,63.7722,64.1257,49300.0
2007-11-07 10:50:00,72.56,72.59,72.37,72.39,48800.0,64.1257,64.1522,63.9577,63.9754,48800.0
2007-11-07 11:00:00,72.36,72.37,72.17,72.28,19100.0,63.9489,63.9577,63.781,63.8782,19100.0
2007-11-07 11:10:00,72.26,72.38,72.24,72.38,16400.0,63.8605,63.9666,63.8429,63.9666,16400.0
2007-11-07 11:20:00,72.38,72.46,72.25,72.25,13800.0,63.9666,64.0373,63.8517,63.8517,13800.0
2007-11-07 11:30:00,72.28,72.43,72.28,72.43,22400.0,63.8782,64.0108,63.8782,64.0108,22400.0
2007-11-07 11:40:00,72.4,72.43,72.22,72.31,21900.0,63.9843,64.0108,63.8252,63.9047,21900.0
2007-11-07 11:50:00,72.3,72.43,72.29,72.4,7100.0,63.8959,64.0108,63.887,63.9843,7100.0
2007-11-07 12:00:00,72.42,72.42,71.87,72.0,44600.0,64.0019,64.0019,63.5159,63.6308,44600.0
2007-11-07 12:10:00,71.99,72.12,71.76,71.91,27800.0,63.6219,63.7368,63.4187,63.5512,27800.0
2007-11-07 12:20:00,71.89,72.26,71.86,72.18,24800.0,63.5335,63.8605,63.507,63.7898,24800.0
2007-11-07 12:30:00,72.19,72.25,71.95,72.07,50200.0,63.7987,63.8517,63.5866,63.6926,50200.0
2007-11-07 12:40:00,72.05,72.28,71.93,71.95,36500.0,63.6749,63.8782,63.5689,63.5866,36500.0
2007-11-07 12:50:00,71.95,72.08,71.88,71.91,14700.0,63.5866,63.7015,63.5247,63.5512,14700.0
2007-11-07 13:00:00,71.86,72.29,71.86,72.23,33000.0,63.507,63.887,63.507,63.834,33000.0
2007-11-07 13:10:00,72.25,72.26,71.68,71.8,59200.0,63.8517,63.8605,63.348,63.454,59200.0
2007-11-07 13:20:00,71.8,71.94,71.47,71.48,59100.0,63.454,63.5777,63.1624,63.1712,59100.0
2007-11-07 13:30:00,71.49,71.68,71.33,71.52,48800.0,63.18,63.348,63.0386,63.2065,48800.0
2007-11-07 13:40:00,71.53,71.87,71.49,71.71,34300.0,63.2154,63.5159,63.18,63.3745,34300.0
2007-11-07 13:50:00,71.71,71.93,71.71,71.76,23000.0,63.3745,63.5689,63.3745,63.4187,23000.0
2007-11-07 14:00:00,71.75,71.77,71.51,71.61,27000.0,63.4098,63.4275,63.1977,63.2861,27000.0
2007-11-07 14:10:00,71.58,71.94,71.53,71.86,49400.0,63.2596,63.5777,63.2154,63.507,49400.0
2007-11-07 14:20:00,71.84,72.07,71.81,71.98,15400.0,63.4894,63.6926,63.4628,63.6131,15400.0
2007-11-07 14:30:00,72.0,72.01,71.86,71.91,10500.0,63.6308,63.6396,63.507,63.5512,10500.0
2007-11-07 14:40:00,71.89,72.2,71.88,71.92,27300.0,63.5335,63.8075,63.5247,63.5601,27300.0
2007-11-07 14:50:00,71.94,71.96,71.63,71.73,16100.0,63.5777,63.5954,63.3038,63.3921,16100.0
2007-11-07 15:00:00,71.75,72.07,71.69,72.05,32200.0,63.4098,63.6926,63.3568,63.6749,32200.0
2007-11-07 15:10:00,72.03,72.14,71.88,71.91,24900.0,63.6573,63.7545,63.5247,63.5512,24900.0
2007-11-07 15:20:00,71.93,71.93,71.46,71.5,22200.0,63.5689,63.5689,63.1535,63.1889,22200.0
2007-11-07 15:30:00,71.53,71.6,71.34,71.41,27600.0,63.2154,63.2773,63.0475,63.1093,27600.0
2007-11-07 15:40:00,71.39,71.72,71.37,71.58,39000.0,63.0917,63.3833,63.074,63.2596,39000.0
2007-11-07 15:50:00,71.56,71.56,71.16,71.16,79700.0,63.2419,63.2419,62.8884,62.8884,79700.0
2007-11-08 09:30:00,71.19,71.31,70.98,71.0,30500.0,62.9149,63.021,62.7293,62.747,30500.0
2007-11-08 09:40:00,70.93,71.0,70.63,70.92,30900.0,62.6851,62.747,62.42,62.6763,30900.0
2007-11-08 09:50:00,70.99,70.99,70.54,70.99,56400.0,62.7382,62.7382,62.3405,62.7382,56400.0
2007-11-08 10:00:00,70.99,71.04,70.63,70.9,35200.0,62.7382,62.7823,62.42,62.6586,35200.0
2007-11-08 10:10:00,70.91,71.31,70.78,71.31,47600.0,62.6675,63.021,62.5526,63.021,47600.0
2007-11-08 10:20:00,71.31,71.53,71.08,71.16,25400.0,63.021,63.2154,62.8177,62.8884,25400.0
2007-11-08 10:30:00,71.18,71.34,71.06,71.25,20000.0,62.9061,63.0475,62.8,62.9679,20000.0
2007-11-08 10:40:00,71.23,71.35,71.18,71.35,20000.0,62.9503,63.0563,62.9061,63.0563,20000.0
2007-11-08 10:50:00,71.35,71.82,71.35,71.72,23600.0,63.0563,63.4717,63.0563,63.3833,23600.0
2007-11-08 11:00:00,71.65,71.78,71.45,71.45,16300.0,63.3214,63.4363,63.1447,63.1447,16300.0
2007-11-08 11:10:00,71.45,71.56,71.36,71.49,28100.0,63.1447,63.2419,63.0651,63.18,28100.0
2007-11-08 11:20:00,71.48,71.62,71.36,71.55,20600.0,63.1712,63.2949,63.0651,63.2331,20600.0
2007-11-08 11:30:00,71.54,71.63,71.42,71.6,17900.0,63.2242,63.3038,63.1182,63.2773,17900.0
2007-11-08 11:40:00,71.63,71.69,71.35,71.37,18400.0,63.3038,63.3568,63.0563,63.074,18400.0
2007-11-08 11:50:00,71.37,71.66,71.28,71.65,15700.0,63.074,63.3303,62.9944,63.3214,15700.0
2007-11-08 12:00:00,71.64,71.77,71.48,71.58,12400.0,63.3126,63.4275,63.1712,63.2596,12400.0
2007-11-08 12:10:00,71.63,71.82,71.43,71.48,20100.0,63.3038,63.4717,63.127,63.1712,20100.0
2007-11-08 12:20:00,71.48,71.9,71.39,71.83,23600.0,63.1712,63.5424,63.0917,63.4805,23600.0
2007-11-08 12:30:00,71.83,71.86,71.36,71.4,16900.0,63.4805,63.507,63.0651,63.1005,16900.0
2007-11-08 12:40:00,71.45,71.66,71.2,71.24,18400.0,63.1447,63.3303,62.9237,62.9591,18400.0
2007-11-08 12:50:00,71.24,71.42,71.13,71.37,15700.0,62.9591,63.1182,62.8619,63.074,15700.0
2007-11-08 13:00:00,71.36,71.36,70.91,71.05,11400.0,63.0651,63.0651,62.6675,62.7912,11400.0
2007-11-08 13:10:00,71.02,71.37,71.01,71.27,12400.0,62.7647,63.074,62.7558,62.9856,12400.0
2007-11-08 13:20:00,71.28,71.29,70.99,71.25,12600.0,62.9944,63.0033,62.7382,62.9679,12600.0
2007-11-08 13:30:00,71.22,71.43,71.2,71.23,17500.0,62.9414,63.127,62.9237,62.9503,17500.0
2007-11-08 13:40:00,71.19,71.26,71.04,71.06,9200.0,62.9149,62.9768,62.7823,62.8,9200.0
2007-11-08 13:50:00,71.06,71.39,71.06,71.37,14900.0,62.8,63.0917,62.8,63.074,14900.0
2007-11-08 14:00:00,71.35,71.48,71.18,71.26,12300.0,63.0563,63.1712,62.9061,62.9768,12300.0
2007-11-08 14:10:00,71.23,71.25,70.93,70.98,14900.0,62.9503,62.9679,62.6851,62.7293,14900.0
2007-11-08 14:20:00,71.02,71.16,70.97,71.09,12100.0,62.7647,62.8884,62.7205,62.8265,12100.0
2007-11-08 14:30:00,71.12,71.34,71.06,71.18,11000.0,62.853,63.0475,62.8,62.9061,11000.0
2007-11-08 14:40:00,71.17,71.23,71.08,71.16,14100.0,62.8972,62.9503,62.8177,62.8884,14100.0
2007-11-08 14:50:00,71.15,71.36,70.98,71.36,14800.0,62.8796,63.0651,62.7293,63.0651,14800.0
2007-11-08 15:00:00,71.41,71.57,71.34,71.45,18800.0,63.1093,63.2507,63.0475,63.1447,18800.0
2007-11-08 15:10:00,71.44,71.45,71.25,71.45,25500.0,63.1358,63.1447,62.9679,63.1447,25500.0
2007-11-08 15:20:00,71.46,71.94,71.45,71.88,33100.0,63.1535,63.5777,63.1447,63.5247,33100.0
2007-11-08 15:30:00,71.88,71.88,71.63,71.71,19700.0,63.5247,63.5247,63.3038,63.3745,19700.0
2007-11-08 15:40:00,71.73,72.19,71.71,72.14,28100.0,63.3921,63.7987,63.3745,63.7545,28100.0
2007-11-08 15:50:00,72.16,72.38,71.92,71.92,61900.0,63.7722,63.9666,63.5601,63.5601,61900.0
2007-11-09 09:30:00,70.58,71.82,70.58,71.43,27800.0,62.3758,63.4717,62.3758,63.127,27800.0
2007-11-09 09:40:00,71.55,71.62,71.27,71.43,36600.0,63.2331,63.2949,62.9856,63.127,36600.0
2007-11-09 09:50:00,71.47,71.56,71.08,71.35,50200.0,63.1624,63.2419,62.8177,63.0563,50200.0
2007-11-09 10:00:00,71.33,71.54,71.18,71.37,34200.0,63.0386,63.2242,62.9061,63.074,34200.0
2007-11-09 10:10:00,71.42,71.51,71.1,71.45,26500.0,63.1182,63.1977,62.8354,63.1447,26500.0
2007-11-09 10:20:00,71.44,71.45,71.16,71.24,35400.0,63.1358,63.1447,62.8884,62.9591,35400.0
2007-11-09 10:30:00,71.31,71.52,71.24,71.45,29000.0,63.021,63.2065,62.9591,63.1447,29000.0
2007-11-09 10:40:00,71.46,71.47,71.07,71.18,20900.0,63.1535,63.1624,62.8089,62.9061,20900.0
2007-11-09 10:50:00,71.21,71.48,71.11,71.35,25600.0,62.9326,63.1712,62.8442,63.0563,25600.0
2007-11-09 11:00:00,71.38,71.44,71.07,71.16,23500.0,63.0828,63.1358,62.8089,62.8884,23500.0
2007-11-09 11:10:00,71.15,71.39,70.94,71.39,24700.0,62.8796,63.0917,62.694,63.0917,24700.0
2007-11-09 11:20:00,71.34,71.57,71.32,71.36,64800.0,63.0475,63.2507,63.0298,63.0651,64800.0
2007-11-09 11:30:00,71.35,71.47,71.29,71.33,43300.0,63.0563,63.1624,63.0033,63.0386,43300.0
2007-11-09 11:40:00,71.35,71.7,71.21,71.64,19900.0,63.0563,63.3656,62.9326,63.3126,19900.0
2007-11-09 11:50:00,71.63,71.63,71.39,71.51,25500.0,63.3038,63.3038,63.0917,63.1977,25500.0
2007-11-09 12:00:00,71.55,71.55,71.25,71.48,26500.0,63.2331,63.2331,62.9679,63.1712,26500.0
2007-11-09 12:10:00,71.5,71.65,71.37,71.64,18700.0,63.1889,63.3214,63.074,63.3126,18700.0
2007-11-09 12:20:00,71.66,71.82,71.62,71.64,21900.0,63.3303,63.4717,63.2949,63.3126,21900.0
2007-11-09 12:30:00,71.66,71.81,71.6,71.63,20400.0,63.3303,63.4628,63.2773,63.3038,20400.0
2007-11-09 12:40:00,71.62,71.74,71.33,71.61,17500.0,63.2949,63.401,63.0386,63.2861,17500.0
2007-11-09 12:50:00,71.6,71.65,71.41,71.61,24000.0,63.2773,63.3214,63.1093,63.2861,24000.0
2007-11-09 13:00:00,71.6,71.78,71.3,71.38,35000.0,63.2773,63.4363,63.0121,63.0828,35000.0
2007-11-09 13:10:00,71.37,71.67,71.37,71.59,17700.0,63.074,63.3391,63.074,63.2684,17700.0
2007-11-09 13:20:00,71.6,71.67,71.44,71.64,32100.0,63.2773,63.3391,63.1358,63.3126,32100.0
2007-11-09 13:30:00,71.61,71.76,71.6,71.76,31400.0,63.2861,63.4187,63.2773,63.4187,31400.0
2007-11-09 13:40:00,71.74,71.9,71.74,71.88,22400.0,63.401,63.5424,63.401,63.5247,22400.0
2007-11-09 13:50:00,71.87,71.89,71.71,71.75,16800.0,63.5159,63.5335,63.3745,63.4098,16800.0
2007-11-09 14:00:00,71.74,72.08,71.66,71.97,22000.0,63.401,63.7015,63.3303,63.6042,22000.0
2007-11-09 14:10:00,71.97,72.17,71.89,72.17,26500.0,63.6042,63.781,63.5335,63.781,26500.0
2007-11-09 14:20:00,72.17,72.35,72.12,72.27,37600.0,63.781,63.9401,63.7368,63.8694,37600.0
2007-11-09 14:30:00,72.27,72.42,72.17,72.31,29100.0,63.8694,64.0019,63.781,63.9047,29100.0
2007-11-09 14:40:00,72.3,72.6,72.2,72.23,30500.0,63.8959,64.161,63.8075,63.834,30500.0
2007-11-09 14:50:00,72.25,72.35,72.16,72.25,20900.0,63.8517,63.9401,63.7722,63.8517,20900.0
2007-11-09 15:00:00,72.26,72.48,72.25,72.46,29700.0,63.8605,64.055,63.8517,64.0373,29700.0
2007-11-09 15:10:00,72.44,72.65,72.37,72.63,41200.0,64.0196,64.2052,63.9577,64.1875,41200.0
2007-11-09 15:20:00,72.59,72.64,72.5,72.57,34300.0,64.1522,64.1964,64.0726,64.1345,34300.0
2007-11-09 15:30:00,72.55,72.57,72.25,72.48,84000.0,64.1168,64.1345,63.8517,64.055,84000.0
2007-11-09 15:40:00,72.48,72.61,72.17,72.19,94700.0,64.055,64.1698,63.781,63.7987,94700.0
2007-11-09 15:50:00,72.19,72.31,72.0,72.0,143300.0,63.7987,63.9047,63.6308,63.6308,143300.0
2007-11-12 09:30:00,72.95,72.95,71.43,72.2,35200.0,64.4703,64.4703,63.127,63.8075,35200.0
2007-11-12 09:40:00,72.21,73.13,72.19,73.11,61200.0,63.8163,64.6294,63.7987,64.6117,61200.0
2007-11-12 09:50:00,73.09,73.24,72.93,73.22,33900.0,64.5941,64.7266,64.4527,64.7089,33900.0
2007-11-12 10:00:00,73.23,73.32,72.93,73.26,47100.0,64.7178,64.7973,64.4527,64.7443,47100.0
2007-11-12 10:10:00,73.28,73.63,73.14,73.3,56400.0,64.762,65.0713,64.6382,64.7796,56400.0
2007-11-12 10:20:00,73.28,73.46,73.2,73.38,19400.0,64.762,64.921,64.6913,64.8503,19400.0
2007-11-12 10:30:00,73.41,73.43,73.14,73.2,25600.0,64.8769,64.8945,64.6382,64.6913,25600.0
2007-11-12 10:40:00,73.22,73.4,73.2,73.29,25700.0,64.7089,64.868,64.6913,64.7708,25700.0
2007-11-12 10:50:00,73.3,73.38,73.02,73.04,21200.0,64.7796,64.8503,64.5322,64.5499,21200.0
2007-11-12 11:00:00,73.01,73.26,72.97,73.09,28500.0,64.5234,64.7443,64.488,64.5941,28500.0
2007-11-12 11:10:00,73.07,73.17,72.96,73.17,60400.0,64.5764,64.6648,64.4792,64.6648,60400.0
2007-11-12 11:20:00,73.12,73.2,73.05,73.2,18300.0,64.6206,64.6913,64.5587,64.6913,18300.0
2007-11-12 11:30:00,73.2,73.39,73.07,73.31,43400.0,64.6913,64.8592,64.5764,64.7885,43400.0
2007-11-12 11:40:00,73.29,73.42,73.18,73.22,18400.0,64.7708,64.8857,64.6736,64.7089,18400.0
2007-11-12 11:50:00,73.23,73.31,73.17,73.25,18400.0,64.7178,64.7885,64.6648,64.7355,18400.0
2007-11-12 12:00:00,73.25,73.37,72.95,73.11,42300.0,64.7355,64.8415,64.4703,64.6117,42300.0
2007-11-12 12:10:00,73.13,73.36,73.07,73.34,14700.0,64.6294,64.8327,64.5764,64.815,14700.0
2007-11-12 12:20:00,73.35,73.57,73.34,73.57,22600.0,64.8238,65.0183,64.815,65.0183,22600.0
2007-11-12 12:30:00,73.54,73.62,73.29,73.3,33200.0,64.9917,65.0624,64.7708,64.7796,33200.0
2007-11-12 12:40:00,73.31,73.32,73.0,73.03,24100.0,64.7885,64.7973,64.5145,64.541,24100.0
2007-11-12 12:50:00,73.01,73.11,72.92,72.99,23400.0,64.5234,64.6117,64.4438,64.5057,23400.0
2007-11-12 13:00:00,73.02,73.03,72.72,72.72,13600.0,64.5322,64.541,64.2671,64.2671,13600.0
2007-11-12 13:10:00,72.69,72.76,72.63,72.68,14500.0,64.2405,64.3024,64.1875,64.2317,14500.0
2007-11-12 13:20:00,72.68,72.71,72.6,72.66,13000.0,64.2317,64.2582,64.161,64.214,13000.0
2007-11-12 13:30:00,72.68,72.75,72.57,72.57,15700.0,64.2317,64.2936,64.1345,64.1345,15700.0
2007-11-12 13:40:00,72.57,72.79,72.55,72.76,28100.0,64.1345,64.3289,64.1168,64.3024,28100.0
2007-11-12 13:50:00,72.8,72.8,72.61,72.65,18100.0,64.3378,64.3378,64.1698,64.2052,18100.0
2007-11-12 14:00:00,72.64,72.85,72.59,72.82,18700.0,64.1964,64.382,64.1522,64.3554,18700.0
2007-11-12 14:10:00,72.78,72.96,72.78,72.88,27400.0,64.3201,64.4792,64.3201,64.4085,27400.0
2007-11-12 14:20:00,72.89,73.01,72.78,72.97,16800.0,64.4173,64.5234,64.3201,64.488,16800.0
2007-11-12 14:30:00,72.97,73.16,72.9,73.06,26500.0,64.488,64.6559,64.4261,64.5675,26500.0
2007-11-12 14:40:00,73.1,73.25,72.94,72.94,15800.0,64.6029,64.7355,64.4615,64.4615,15800.0
2007-11-12 14:50:00,72.94,72.95,72.69,72.8,37300.0,64.4615,64.4703,64.2405,64.3378,37300.0
2007-11-12 15:00:00,72.82,72.82,72.49,72.7,39400.0,64.3554,64.3554,64.0638,64.2494,39400.0
2007-11-12 15:10:00,72.71,72.71,72.51,72.55,33800.0,64.2582,64.2582,64.0815,64.1168,33800.0
2007-11-12 15:20:00,72.56,72.64,72.34,72.34,41900.0,64.1257,64.1964,63.9312,63.9312,41900.0
2007-11-12 15:30:00,72.36,72.56,72.36,72.53,34600.0,63.9489,64.1257,63.9489,64.0991,34600.0
2007-11-12 15:40:00,72.53,72.53,72.12,72.14,49200.0,64.0991,64.0991,63.7368,63.7545,49200.0
2007-11-12 15:50:00,72.16,72.3,72.06,72.13,59700.0,63.7722,63.8959,63.6838,63.7456,59700.0
2007-11-13 09:30:00,72.96,72.96,72.31,72.33,29100.0,64.4792,64.4792,63.9047,63.9224,29100.0
2007-11-13 09:40:00,72.34,72.36,72.04,72.09,26800.0,63.9312,63.9489,63.6661,63.7103,26800.0
2007-11-13 09:50:00,72.04,72.08,71.65,71.71,24800.0,63.6661,63.7015,63.3214,63.3745,24800.0
2007-11-13 10:00:00,71.69,72.16,71.6,71.9,38200.0,63.3568,63.7722,63.2773,63.5424,38200.0
2007-11-13 10:10:00,71.93,72.53,71.92,72.34,65300.0,63.5689,64.0991,63.5601,63.9312,65300.0
2007-11-13 10:20:00,72.38,72.39,72.24,72.31,21700.0,63.9666,63.9754,63.8429,63.9047,21700.0
2007-11-13 10:30:00,72.32,72.44,72.2,72.44,39400.0,63.9136,64.0196,63.8075,64.0196,39400.0
2007-11-13 10:40:00,72.37,72.42,72.18,72.18,18600.0,63.9577,64.0019,63.7898,63.7898,18600.0
2007-11-13 10:50:00,72.16,72.32,72.07,72.15,18800.0,63.7722,63.9136,63.6926,63.7633,18800.0
2007-11-13 11:00:00,72.14,72.42,72.1,72.24,17000.0,63.7545,64.0019,63.7191,63.8429,17000.0
2007-11-13 11:10:00,72.22,72.22,71.93,72.04,16100.0,63.8252,63.8252,63.5689,63.6661,16100.0
2007-11-13 11:20:00,72.06,72.68,72.04,72.68,32400.0,63.6838,64.2317,63.6661,64.2317,32400.0
2007-11-13 11:30:00,72.66,72.66,72.43,72.44,13300.0,64.214,64.214,64.0108,64.0196,13300.0
2007-11-13 11:40:00,72.43,72.44,72.0,72.02,15800.0,64.0108,64.0196,63.6308,63.6484,15800.0
2007-11-13 11:50:00,72.03,72.17,71.93,72.0,20700.0,63.6573,63.781,63.5689,63.6308,20700.0
2007-11-13 12:00:00,71.94,71.97,71.71,71.71,23700.0,63.5777,63.6042,63.3745,63.3745,23700.0
2007-11-13 12:10:00,71.7,71.84,71.55,71.81,18500.0,63.3656,63.4894,63.2331,63.4628,18500.0
2007-11-13 12:20:00,71.8,71.95,71.65,71.71,14100.0,63.454,63.5866,63.3214,63.3745,14100.0
2007-11-13 12:30:00,71.72,71.74,71.58,71.71,10000.0,63.3833,63.401,63.2596,63.3745,10000.0
2007-11-13 12:40:00,71.72,71.81,71.46,71.48,15800.0,63.3833,63.4628,63.1535,63.1712,15800.0
2007-11-13 12:50:00,71.48,71.65,71.34,71.4,20400.0,63.1712,63.3214,63.0475,63.1005,20400.0
2007-11-13 13:00:00,71.43,71.6,71.32,71.6,22700.0,63.127,63.2773,63.0298,63.2773,22700.0
2007-11-13 13:10:00,71.6,71.72,71.57,71.61,17900.0,63.2773,63.3833,63.2507,63.2861,17900.0
2007-11-13 13:20:00,71.62,71.85,71.62,71.84,21800.0,63.2949,63.4982,63.2949,63.4894,21800.0
2007-11-13 13:30:00,71.84,72.02,71.82,71.98,27000.0,63.4894,63.6484,63.4717,63.6131,27000.0
2007-11-13 13:40:00,72.0,72.21,71.93,71.93,34100.0,63.6308,63.8163,63.5689,63.5689,34100.0
2007-11-13 13:50:00,71.93,72.08,71.88,71.9,15600.0,63.5689,63.7015,63.5247,63.5424,15600.0
2007-11-13 14:00:00,71.9,72.05,71.88,72.03,14400.0,63.5424,63.6749,63.5247,63.6573,14400.0
2007-11-13 14:10:00,72.02,72.16,71.98,72.02,23700.0,63.6484,63.7722,63.6131,63.6484,23700.0
2007-11-13 14:20:00,72.04,72.17,71.99,72.13,20500.0,63.6661,63.781,63.6219,63.7456,20500.0
2007-11-13 14:30:00,72.11,72.14,71.98,72.04,12000.0,63.728,63.7545,63.6131,63.6661,12000.0
2007-11-13 14:40:00,72.07,72.11,72.02,72.1,12600.0,63.6926,63.728,63.6484,63.7191,12600.0
2007-11-13 14:50:00,72.11,72.12,71.97,72.12,17700.0,63.728,63.7368,63.6042,63.7368,17700.0
2007-11-13 15:00:00,72.13,72.56,72.1,72.55,58300.0,63.7456,64.1257,63.7191,64.1168,58300.0
2007-11-13 15:10:00,72.55,72.55,72.29,72.33,26200.0,64.1168,64.1168,63.887,63.9224,26200.0
2007-11-13 15:20:00,72.33,72.49,72.28,72.46,29300.0,63.9224,64.0638,63.8782,64.0373,29300.0
2007-11-13 15:30:00,72.46,72.5,72.23,72.3,40700.0,64.0373,64.0726,63.834,63.8959,40700.0
2007-11-13 15:40:00,72.3,72.72,72.29,72.68,96600.0,63.8959,64.2671,63.887,64.2317,96600.0
2007-11-13 15:50:00,72.71,73.01,72.59,72.91,89900.0,64.2582,64.5234,64.1522,64.435,89900.0
2007-11-14 09:30:00,73.55,73.55,73.04,73.38,34200.0,65.0006,65.0006,64.5499,64.8503,34200.0
2007-11-14 09:40:00,73.42,73.5,73.14,73.41,39100.0,64.8857,64.9564,64.6382,64.8769,39100.0
2007-11-14 09:50:00,73.42,73.6,73.37,73.44,31500.0,64.8857,65.0448,64.8415,64.9034,31500.0
2007-11-14 10:00:00,73.45,73.59,73.02,73.31,40600.0,64.9122,65.0359,64.5322,64.7885,40600.0
2007-11-14 10:10:00,73.3,73.5,73.28,73.37,24300.0,64.7796,64.9564,64.762,64.8415,24300.0
2007-11-14 10:20:00,73.34,73.54,73.03,73.03,45000.0,64.815,64.9917,64.541,64.541,45000.0
2007-11-14 10:30:00,73.03,73.16,72.78,73.1,43100.0,64.541,64.6559,64.3201,64.6029,43100.0
2007-11-14 10:40:00,73.08,73.42,72.92,73.07,51900.0,64.5852,64.8857,64.4438,64.5764,51900.0
2007-11-14 10:50:00,73.04,73.04,72.67,72.72,18900.0,64.5499,64.5499,64.2229,64.2671,18900.0
2007-11-14 11:00:00,72.72,72.89,72.66,72.79,29700.0,64.2671,64.4173,64.214,64.3289,29700.0
2007-11-14 11:10:00,72.79,72.98,72.76,72.98,23900.0,64.3289,64.4968,64.3024,64.4968,23900.0
2007-11-14 11:20:00,72.98,73.34,72.98,73.28,25300.0,64.4968,64.815,64.4968,64.762,25300.0
2007-11-14 11:30:00,73.28,73.36,73.04,73.26,50900.0,64.762,64.8327,64.5499,64.7443,50900.0
2007-11-14 11:40:00,73.32,73.6,73.16,73.54,33100.0,64.7973,65.0448,64.6559,64.9917,33100.0
2007-11-14 11:50:00,73.55,73.75,73.32,73.32,18300.0,65.0006,65.1773,64.7973,64.7973,18300.0
2007-11-14 12:00:00,73.37,73.37,73.15,73.27,20100.0,64.8415,64.8415,64.6471,64.7531,20100.0
2007-11-14 12:10:00,73.28,73.55,73.27,73.46,16400.0,64.762,65.0006,64.7531,64.921,16400.0
2007-11-14 12:20:00,73.5,73.75,73.44,73.73,13400.0,64.9564,65.1773,64.9034,65.1597,13400.0
2007-11-14 12:30:00,73.73,73.73,73.33,73.37,19100.0,65.1597,65.1597,64.8062,64.8415,19100.0
2007-11-14 12:40:00,73.38,73.42,73.29,73.32,7800.0,64.8503,64.8857,64.7708,64.7973,7800.0
2007-11-14 12:50:00,73.32,73.5,73.28,73.45,13200.0,64.7973,64.9564,64.762,64.9122,13200.0
2007-11-14 13:00:00,73.45,73.57,73.39,73.45,12100.0,64.9122,65.0183,64.8592,64.9122,12100.0
2007-11-14 13:10:00,73.43,73.59,73.41,73.46,12000.0,64.8945,65.0359,64.8769,64.921,12000.0
2007-11-14 13:20:00,73.46,73.71,73.46,73.65,12500.0,64.921,65.142,64.921,65.089,12500.0
2007-11-14 13:30:00,73.61,73.73,73.48,73.58,16800.0,65.0536,65.1597,64.9387,65.0271,16800.0
2007-11-14 13:40:00,73.66,73.72,73.54,73.62,10200.0,65.0978,65.1508,64.9917,65.0624,10200.0
2007-11-14 13:50:00,73.59,73.68,73.47,73.53,13400.0,65.0359,65.1155,64.9299,64.9829,13400.0
2007-11-14 14:00:00,73.49,73.65,73.48,73.63,20600.0,64.9476,65.089,64.9387,65.0713,20600.0
2007-11-14 14:10:00,73.65,73.76,73.47,73.66,32900.0,65.089,65.1862,64.9299,65.0978,32900.0
2007-11-14 14:20:00,73.68,73.9,73.66,73.81,16400.0,65.1155,65.3099,65.0978,65.2304,16400.0
2007-11-14 14:30:00,73.81,74.0,73.81,73.91,23200.0,65.2304,65.3983,65.2304,65.3187,23200.0
2007-11-14 14:40:00,73.91,73.97,73.78,73.92,24500.0,65.3187,65.3718,65.2038,65.3276,24500.0
2007-11-14 14:50:00,73.89,73.96,73.76,73.8,25300.0,65.3011,65.3629,65.1862,65.2215,25300.0
2007-11-14 15:00:00,73.79,73.96,73.66,73.86,36300.0,65.2127,65.3629,65.0978,65.2745,36300.0
2007-11-14 15:10:00,73.86,73.95,73.78,73.87,33000.0,65.2745,65.3541,65.2038,65.2834,33000.0
2007-11-14 15:20:00,73.85,73.91,73.7,73.7,46900.0,65.2657,65.3187,65.1331,65.1331,46900.0
2007-11-14 15:30:00,73.7,73.71,73.31,73.31,37400.0,65.1331,65.142,64.7885,64.7885,37400.0
2007-11-14 15:40:00,73.32,73.4,73.12,73.29,58100.0,64.7973,64.868,64.6206,64.7708,58100.0
2007-11-14 15:50:00,73.29,73.31,73.01,73.2,58800.0,64.7708,64.7885,64.5234,64.6913,58800.0
2007-11-15 09:30:00,73.1,73.49,72.94,73.43,35200.0,64.6029,64.9476,64.4615,64.8945,35200.0
2007-11-15 09:40:00,73.46,73.67,73.34,73.65,25900.0,64.921,65.1066,64.815,65.089,25900.0
2007-11-15 09:50:00,73.63,73.86,73.63,73.74,18800.0,65.0713,65.2745,65.0713,65.1685,18800.0
2007-11-15 10:00:00,73.76,73.82,73.54,73.54,30400.0,65.1862,65.2392,64.9917,64.9917,30400.0
2007-11-15 10:10:00,73.53,73.82,73.5,73.53,44100.0,64.9829,65.2392,64.9564,64.9829,44100.0
2007-11-15 10:20:00,73.48,73.53,73.2,73.22,28600.0,64.9387,64.9829,64.6913,64.7089,28600.0
2007-11-15 10:30:00,73.25,73.51,73.17,73.24,46000.0,64.7355,64.9652,64.6648,64.7266,46000.0
2007-11-15 10:40:00,73.24,73.27,73.13,73.16,21200.0,64.7266,64.7531,64.6294,64.6559,21200.0
2007-11-15 10:50:00,73.19,73.19,72.8,72.91,32900.0,64.6824,64.6824,64.3378,64.435,32900.0
2007-11-15 11:00:00,72.9,73.02,72.82,72.88,30500.0,64.4261,64.5322,64.3554,64.4085,30500.0
2007-11-15 11:10:00,72.87,72.87,72.7,72.72,30700.0,64.3996,64.3996,64.2494,64.2671,30700.0
2007-11-15 11:20:00,72.73,72.77,72.52,72.52,24700.0,64.2759,64.3113,64.0903,64.0903,24700.0
2007-11-15 11:30:00,72.52,72.77,72.48,72.68,23700.0,64.0903,64.3113,64.055,64.2317,23700.0
2007-11-15 11:40:00,72.65,72.69,72.56,72.63,14100.0,64.2052,64.2405,64.1257,64.1875,14100.0
2007-11-15 11:50:00,72.67,72.96,72.64,72.9,21900.0,64.2229,64.4792,64.1964,64.4261,21900.0
2007-11-15 12:00:00,72.95,73.03,72.78,72.91,23100.0,64.4703,64.541,64.3201,64.435,23100.0
2007-11-15 12:10:00,72.91,72.93,72.73,72.74,22000.0,64.435,64.4527,64.2759,64.2847,22000.0
2007-11-15 12:20:00,72.74,72.84,72.45,72.45,36100.0,64.2847,64.3731,64.0284,64.0284,36100.0
2007-11-15 12:30:00,72.45,72.64,72.4,72.4,35800.0,64.0284,64.1964,63.9843,63.9843,35800.0
2007-11-15 12:40:00,72.42,72.51,72.36,72.46,28400.0,64.0019,64.0815,63.9489,64.0373,28400.0
2007-11-15 12:50:00,72.44,72.47,72.21,72.36,46300.0,64.0196,64.0461,63.8163,63.9489,46300.0
2007-11-15 13:00:00,72.36,72.37,72.06,72.07,28700.0,63.9489,63.9577,63.6838,63.6926,28700.0
2007-11-15 13:10:00,72.07,72.19,71.88,71.92,34500.0,63.6926,63.7987,63.5247,63.5601,34500.0
2007-11-15 13:20:00,71.95,72.08,71.89,72.04,25700.0,63.5866,63.7015,63.5335,63.6661,25700.0
2007-11-15 13:30:00,72.02,72.11,71.88,72.07,31700.0,63.6484,63.728,63.5247,63.6926,31700.0
2007-11-15 13:40:00,72.01,72.14,71.91,71.91,26100.0,63.6396,63.7545,63.5512,63.5512,26100.0
2007-11-15 13:50:00,71.89,71.92,71.67,71.84,35200.0,63.5335,63.5601,63.3391,63.4894,35200.0
2007-11-15 14:00:00,71.84,71.91,71.67,71.9,41900.0,63.4894,63.5512,63.3391,63.5424,41900.0
2007-11-15 14:10:00,71.9,71.97,71.78,71.85,32400.0,63.5424,63.6042,63.4363,63.4982,32400.0
2007-11-15 14:20:00,71.85,72.06,71.79,71.94,31200.0,63.4982,63.6838,63.4452,63.5777,31200.0
2007-11-15 14:30:00,71.93,72.01,71.83,71.96,38000.0,63.5689,63.6396,63.4805,63.5954,38000.0
2007-11-15 14:40:00,71.93,71.93,71.59,71.64,39600.0,63.5689,63.5689,63.2684,63.3126,39600.0
2007-11-15 14:50:00,71.64,71.7,71.43,71.43,37900.0,63.3126,63.3656,63.127,63.127,37900.0
2007-11-15 15:00:00,71.44,71.64,71.39,71.47,47700.0,63.1358,63.3126,63.0917,63.1624,47700.0
2007-11-15 15:10:00,71.45,71.45,71.23,71.24,66300.0,63.1447,63.1447,62.9503,62.9591,66300.0
2007-11-15 15:20:00,71.23,71.56,71.21,71.45,57500.0,62.9503,63.2419,62.9326,63.1447,57500.0
2007-11-15 15:30:00,71.44,71.44,71.0,71.02,81700.0,63.1358,63.1358,62.747,62.7647,81700.0
2007-11-15 15:40:00,71.01,71.42,70.93,71.33,83200.0,62.7558,63.1182,62.6851,63.0386,83200.0
2007-11-15 15:50:00,71.3,71.42,71.19,71.3,109000.0,63.0121,63.1182,62.9149,63.0121,109000.0
2007-11-16 09:30:00,71.89,72.47,71.51,72.23,173300.0,63.5335,64.0461,63.1977,63.834,173300.0
2007-11-16 09:40:00,72.19,72.31,71.73,71.92,75600.0,63.7987,63.9047,63.3921,63.5601,75600.0
2007-11-16 09:50:00,71.92,71.97,71.65,71.86,27300.0,63.5601,63.6042,63.3214,63.507,27300.0
2007-11-16 10:00:00,71.85,72.18,71.8,71.85,32300.0,63.4982,63.7898,63.454,63.4982,32300.0
2007-11-16 10:10:00,71.87,72.18,71.85,72.14,47500.0,63.5159,63.7898,63.4982,63.7545,47500.0
2007-11-16 10:20:00,72.11,72.11,71.82,71.84,17100.0,63.728,63.728,63.4717,63.4894,17100.0
2007-11-16 10:30:00,71.83,71.99,71.78,71.98,20900.0,63.4805,63.6219,63.4363,63.6131,20900.0
2007-11-16 10:40:00,71.99,72.29,71.97,72.29,25100.0,63.6219,63.887,63.6042,63.887,25100.0
2007-11-16 10:50:00,72.3,72.44,72.26,72.32,13700.0,63.8959,64.0196,63.8605,63.9136,13700.0
2007-11-16 11:00:00,72.32,72.47,72.32,72.4,42200.0,63.9136,64.0461,63.9136,63.9843,42200.0
2007-11-16 11:10:00,72.4,72.57,72.33,72.57,40000.0,63.9843,64.1345,63.9224,64.1345,40000.0
2007-11-16 11:20:00,72.55,72.64,72.33,72.36,43800.0,64.1168,64.1964,63.9224,63.9489,43800.0
2007-11-16 11:30:00,72.32,72.69,72.32,72.62,26000.0,63.9136,64.2405,63.9136,64.1787,26000.0
2007-11-16 11:40:00,72.63,72.73,72.56,72.71,28500.0,64.1875,64.2759,64.1257,64.2582,28500.0
2007-11-16 11:50:00,72.71,72.89,72.51,72.52,29200.0,64.2582,64.4173,64.0815,64.0903,29200.0
2007-11-16 12:00:00,72.51,72.8,72.45,72.8,17600.0,64.0815,64.3378,64.0284,64.3378,17600.0
2007-11-16 12:10:00,72.8,72.84,72.68,72.76,15200.0,64.3378,64.3731,64.2317,64.3024,15200.0
2007-11-16 12:20:00,72.78,72.8,72.63,72.63,14000.0,64.3201,64.3378,64.1875,64.1875,14000.0
2007-11-16 12:30:00,72.63,72.68,72.56,72.56,13400.0,64.1875,64.2317,64.1257,64.1257,13400.0
2007-11-16 12:40:00,72.59,72.63,72.43,72.43,12600.0,64.1522,64.1875,64.0108,64.0108,12600.0
2007-11-16 12:50:00,72.45,72.68,72.44,72.56,14000.0,64.0284,64.2317,64.0196,64.1257,14000.0
2007-11-16 13:00:00,72.56,72.76,72.56,72.76,15200.0,64.1257,64.3024,64.1257,64.3024,15200.0
2007-11-16 13:10:00,72.75,72.75,72.57,72.59,18700.0,64.2936,64.2936,64.1345,64.1522,18700.0
2007-11-16 13:20:00,72.62,72.64,72.52,72.55,17900.0,64.1787,64.1964,64.0903,64.1168,17900.0
2007-11-16 13:30:00,72.52,72.6,72.34,72.4,24500.0,64.0903,64.161,63.9312,63.9843,24500.0
2007-11-16 13:40:00,72.4,72.65,72.4,72.58,22200.0,63.9843,64.2052,63.9843,64.1433,22200.0
2007-11-16 13:50:00,72.53,72.56,72.32,72.35,10600.0,64.0991,64.1257,63.9136,63.9401,10600.0
2007-11-16 14:00:00,72.33,72.37,72.2,72.21,15000.0,63.9224,63.9577,63.8075,63.8163,15000.0
2007-11-16 14:10:00,72.21,72.33,72.01,72.14,15900.0,63.8163,63.9224,63.6396,63.7545,15900.0
2007-11-16 14:20:00,72.14,72.28,72.09,72.18,27500.0,63.7545,63.8782,63.7103,63.7898,27500.0
2007-11-16 14:30:00,72.19,72.39,71.96,71.96,34800.0,63.7987,63.9754,63.5954,63.5954,34800.0
2007-11-16 14:40:00,71.94,72.0,71.79,71.9,19100.0,63.5777,63.6308,63.4452,63.5424,19100.0
2007-11-16 14:50:00,71.9,72.2,71.86,72.2,33700.0,63.5424,63.8075,63.507,63.8075,33700.0
2007-11-16 15:00:00,72.23,72.44,72.2,72.36,51400.0,63.834,64.0196,63.8075,63.9489,51400.0
2007-11-16 15:10:00,72.37,72.46,72.22,72.26,64100.0,63.9577,64.0373,63.8252,63.8605,64100.0
2007-11-16 15:20:00,72.28,72.34,72.08,72.29,29000.0,63.8782,63.9312,63.7015,63.887,29000.0
2007-11-16 15:30:00,72.3,72.32,72.1,72.23,36000.0,63.8959,63.9136,63.7191,63.834,36000.0
2007-11-16 15:40:00,72.22,72.53,72.22,72.51,58900.0,63.8252,64.0991,63.8252,64.0815,58900.0
2007-11-16 15:50:00,72.53,72.63,72.41,72.63,64400.0,64.0991,64.1875,63.9931,64.1875,64400.0
2007-11-19 09:30:00,72.25,72.68,71.99,72.4,19400.0,63.8517,64.2317,63.6219,63.9843,19400.0
2007-11-19 09:40:00,72.39,72.57,72.17,72.38,34800.0,63.9754,64.1345,63.781,63.9666,34800.0
2007-11-19 09:50:00,72.35,72.51,72.16,72.23,22600.0,63.9401,64.0815,63.7722,63.834,22600.0
2007-11-19 10:00:00,72.17,72.5,72.17,72.36,21300.0,63.781,64.0726,63.781,63.9489,21300.0
2007-11-19 10:10:00,72.37,72.81,72.27,72.79,18100.0,63.9577,64.3466,63.8694,64.3289,18100.0
2007-11-19 10:20:00,72.78,73.12,72.78,73.12,26500.0,64.3201,64.6206,64.3201,64.6206,26500.0
2007-11-19 10:30:00,73.12,73.16,72.68,72.72,25700.0,64.6206,64.6559,64.2317,64.2671,25700.0
2007-11-19 10:40:00,72.74,72.86,72.7,72.79,13400.0,64.2847,64.3908,64.2494,64.3289,13400.0
2007-11-19 10:50:00,72.74,72.79,72.67,72.67,17200.0,64.2847,64.3289,64.2229,64.2229,17200.0
2007-11-19 11:00:00,72.73,72.76,72.68,72.72,11100.0,64.2759,64.3024,64.2317,64.2671,11100.0
2007-11-19 11:10:00,72.72,72.89,72.71,72.89,18600.0,64.2671,64.4173,64.2582,64.4173,18600.0
2007-11-19 11:20:00,72.88,72.89,72.65,72.67,15600.0,64.4085,64.4173,64.2052,64.2229,15600.0
2007-11-19 11:30:00,72.66,72.69,72.53,72.68,9100.0,64.214,64.2405,64.0991,64.2317,9100.0
2007-11-19 11:40:00,72.7,72.76,72.6,72.68,8900.0,64.2494,64.3024,64.161,64.2317,8900.0
2007-11-19 11:50:00,72.7,72.77,72.4,72.44,14300.0,64.2494,64.3113,63.9843,64.0196,14300.0
2007-11-19 12:00:00,72.4,72.62,72.4,72.49,19000.0,63.9843,64.1787,63.9843,64.0638,19000.0
2007-11-19 12:10:00,72.51,72.51,72.32,72.4,12100.0,64.0815,64.0815,63.9136,63.9843,12100.0
2007-11-19 12:20:00,72.43,72.43,72.36,72.38,11600.0,64.0108,64.0108,63.9489,63.9666,11600.0
2007-11-19 12:30:00,72.41,72.41,72.15,72.18,20400.0,63.9931,63.9931,63.7633,63.7898,20400.0
2007-11-19 12:40:00,72.17,72.3,72.15,72.25,12500.0,63.781,63.8959,63.7633,63.8517,12500.0
2007-11-19 12:50:00,72.24,72.26,72.05,72.07,11100.0,63.8429,63.8605,63.6749,63.6926,11100.0
2007-11-19 13:00:00,72.06,72.12,71.81,71.89,16700.0,63.6838,63.7368,63.4628,63.5335,16700.0
2007-11-19 13:10:00,71.89,71.89,71.56,71.65,17800.0,63.5335,63.5335,63.2419,63.3214,17800.0
2007-11-19 13:20:00,71.66,71.71,71.57,71.66,20600.0,63.3303,63.3745,63.2507,63.3303,20600.0
2007-11-19 13:30:00,71.67,71.76,71.65,71.76,10000.0,63.3391,63.4187,63.3214,63.4187,10000.0
2007-11-19 13:40:00,71.73,71.74,71.55,71.56,12900.0,63.3921,63.401,63.2331,63.2419,12900.0
2007-11-19 13:50:00,71.56,71.63,71.52,71.61,13100.0,63.2419,63.3038,63.2065,63.2861,13100.0
2007-11-19 14:00:00,71.56,71.78,71.55,71.78,16300.0,63.2419,63.4363,63.2331,63.4363,16300.0
2007-11-19 14:10:00,71.78,71.91,71.67,71.86,18100.0,63.4363,63.5512,63.3391,63.507,18100.0
2007-11-19 14:20:00,71.85,71.91,71.68,71.81,40900.0,63.4982,63.5512,63.348,63.4628,40900.0
2007-11-19 14:30:00,71.82,72.0,71.79,71.96,18900.0,63.4717,63.6308,63.4452,63.5954,18900.0
2007-11-19 14:40:00,71.96,72.12,71.95,72.1,41300.0,63.5954,63.7368,63.5866,63.7191,41300.0
2007-11-19 14:50:00,72.07,72.13,72.03,72.04,15300.0,63.6926,63.7456,63.6573,63.6661,15300.0
2007-11-19 15:00:00,72.05,72.07,71.82,71.82,20600.0,63.6749,63.6926,63.4717,63.4717,20600.0
2007-11-19 15:10:00,71.82,71.84,71.72,71.81,17900.0,63.4717,63.4894,63.3833,63.4628,17900.0
2007-11-19 15:20:00,71.8,72.04,71.77,71.94,26600.0,63.454,63.6661,63.4275,63.5777,26600.0
2007-11-19 15:30:00,71.96,72.04,71.73,71.76,26200.0,63.5954,63.6661,63.3921,63.4187,26200.0
2007-11-19 15:40:00,71.74,71.83,71.6,71.8,33400.0,63.401,63.4805,63.2773,63.454,33400.0
2007-11-19 15:50:00,71.8,71.9,71.7,71.87,47200.0,63.454,63.5424,63.3656,63.5159,47200.0
2007-11-20 09:30:00,71.74,72.37,71.33,71.88,49900.0,63.401,63.9577,63.0386,63.5247,49900.0
2007-11-20 09:40:00,71.84,71.9,71.37,71.74,49800.0,63.4894,63.5424,63.074,63.401,49800.0
2007-11-20 09:50:00,71.74,71.92,71.49,71.7,63700.0,63.401,63.5601,63.18,63.3656,63700.0
2007-11-20 10:00:00,71.78,71.9,71.71,71.79,21900.0,63.4363,63.5424,63.3745,63.4452,21900.0
2007-11-20 10:10:00,71.78,71.84,71.55,71.68,16100.0,63.4363,63.4894,63.2331,63.348,16100.0
2007-11-20 10:20:00,71.66,71.79,71.62,71.69,17000.0,63.3303,63.4452,63.2949,63.3568,17000.0
2007-11-20 10:30:00,71.68,71.75,71.63,71.73,18200.0,63.348,63.4098,63.3038,63.3921,18200.0
2007-11-20 10:40:00,71.75,71.88,71.72,71.85,23200.0,63.4098,63.5247,63.3833,63.4982,23200.0
2007-11-20 10:50:00,71.88,71.93,71.8,71.84,10600.0,63.5247,63.5689,63.454,63.4894,10600.0
2007-11-20 11:00:00,71.87,71.92,71.79,71.9,12100.0,63.5159,63.5601,63.4452,63.5424,12100.0
2007-11-20 11:10:00,71.86,71.9,71.75,71.85,12200.0,63.507,63.5424,63.4098,63.4982,12200.0
2007-11-20 11:20:00,71.86,71.91,71.82,71.85,6600.0,63.507,63.5512,63.4717,63.4982,6600.0
2007-11-20 11:30:00,71.86,71.89,71.84,71.85,7000.0,63.507,63.5335,63.4894,63.4982,7000.0
2007-11-20 11:40:00,71.85,71.89,71.8,71.86,14200.0,63.4982,63.5335,63.454,63.507,14200.0
2007-11-20 11:50:00,71.87,72.04,71.7,71.81,18200.0,63.5159,63.6661,63.3656,63.4628,18200.0
2007-11-20 12:00:00,71.8,72.01,71.78,71.94,12300.0,63.454,63.6396,63.4363,63.5777,12300.0
2007-11-20 12:10:00,71.88,71.93,71.71,71.82,17500.0,63.5247,63.5689,63.3745,63.4717,17500.0
2007-11-20 12:20:00,71.84,72.08,71.84,71.91,12600.0,63.4894,63.7015,63.4894,63.5512,12600.0
2007-11-20 12:30:00,71.93,71.97,71.74,71.78,20600.0,63.5689,63.6042,63.401,63.4363,20600.0
2007-11-20 12:40:00,71.78,71.96,71.73,71.91,22200.0,63.4363,63.5954,63.3921,63.5512,22200.0
2007-11-20 12:50:00,71.89,71.98,71.75,71.9,11000.0,63.5335,63.6131,63.4098,63.5424,11000.0
2007-11-20 13:00:00,71.85,71.88,71.61,71.63,25900.0,63.4982,63.5247,63.2861,63.3038,25900.0
2007-11-20 13:10:00,71.64,71.68,71.42,71.57,11400.0,63.3126,63.348,63.1182,63.2507,11400.0
2007-11-20 13:20:00,71.63,71.72,71.56,71.58,18100.0,63.3038,63.3833,63.2419,63.2596,18100.0
2007-11-20 13:30:00,71.58,71.66,71.48,71.6,13700.0,63.2596,63.3303,63.1712,63.2773,13700.0
2007-11-20 13:40:00,71.6,71.72,71.57,71.67,16700.0,63.2773,63.3833,63.2507,63.3391,16700.0
2007-11-20 13:50:00,71.65,71.65,71.45,71.56,10000.0,63.3214,63.3214,63.1447,63.2419,10000.0
2007-11-20 14:00:00,71.52,71.72,71.43,71.51,23200.0,63.2065,63.3833,63.127,63.1977,23200.0
2007-11-20 14:10:00,71.51,71.57,71.38,71.52,18600.0,63.1977,63.2507,63.0828,63.2065,18600.0
2007-11-20 14:20:00,71.64,71.65,71.16,71.22,17800.0,63.3126,63.3214,62.8884,62.9414,17800.0
2007-11-20 14:30:00,71.21,71.27,71.03,71.11,16200.0,62.9326,62.9856,62.7735,62.8442,16200.0
2007-11-20 14:40:00,71.11,71.34,71.04,71.32,27500.0,62.8442,63.0475,62.7823,63.0298,27500.0
2007-11-20 14:50:00,71.31,71.38,71.08,71.12,16100.0,63.021,63.0828,62.8177,62.853,16100.0
2007-11-20 15:00:00,71.12,71.34,71.11,71.32,25700.0,62.853,63.0475,62.8442,63.0298,25700.0
2007-11-20 15:10:00,71.35,71.46,71.13,71.18,23200.0,63.0563,63.1535,62.8619,62.9061,23200.0
2007-11-20 15:20:00,71.18,71.58,71.11,71.54,18600.0,62.9061,63.2596,62.8442,63.2242,18600.0
2007-11-20 15:30:00,71.53,71.99,71.51,71.9,26400.0,63.2154,63.6219,63.1977,63.5424,26400.0
2007-11-20 15:40:00,71.9,72.21,71.89,71.96,32000.0,63.5424,63.8163,63.5335,63.5954,32000.0
2007-11-20 15:50:00,71.93,72.03,71.56,71.86,54800.0,63.5689,63.6573,63.2419,63.507,54800.0
2007-11-21 09:30:00,71.17,71.9,71.17,71.69,46900.0,62.8972,63.5424,62.8972,63.3568,46900.0
2007-11-21 09:40:00,71.62,71.84,71.35,71.82,24000.0,63.2949,63.4894,63.0563,63.4717,24000.0
2007-11-21 09:50:00,71.8,71.81,71.2,71.2,23600.0,63.454,63.4628,62.9237,62.9237,23600.0
2007-11-21 10:00:00,71.16,71.38,71.03,71.34,17500.0,62.8884,63.0828,62.7735,63.0475,17500.0
2007-11-21 10:10:00,71.34,71.36,71.0,71.0,29300.0,63.0475,63.0651,62.747,62.747,29300.0
2007-11-21 10:20:00,71.04,71.04,70.76,71.01,15600.0,62.7823,62.7823,62.5349,62.7558,15600.0
2007-11-21 10:30:00,71.04,71.06,70.81,71.02,21100.0,62.7823,62.8,62.5791,62.7647,21100.0
2007-11-21 10:40:00,71.0,71.11,70.96,71.0,11200.0,62.747,62.8442,62.7116,62.747,11200.0
2007-11-21 10:50:00,70.98,70.98,70.6,70.64,16600.0,62.7293,62.7293,62.3935,62.4288,16600.0
2007-11-21 11:00:00,70.63,70.66,70.2,70.24,37100.0,62.42,62.4465,62.04,62.0753,37100.0
2007-11-21 11:10:00,70.23,70.49,70.09,70.22,31800.0,62.0665,62.2963,61.9428,62.0577,31800.0
2007-11-21 11:20:00,70.24,70.44,70.21,70.3,26900.0,62.0753,62.2521,62.0488,62.1284,26900.0
2007-11-21 11:30:00,70.3,70.3,70.19,70.24,21100.0,62.1284,62.1284,62.0311,62.0753,21100.0
2007-11-21 11:40:00,70.22,70.3,70.22,70.26,13300.0,62.0577,62.1284,62.0577,62.093,13300.0
2007-11-21 11:50:00,70.26,70.47,70.25,70.43,32900.0,62.093,62.2786,62.0842,62.2433,32900.0
2007-11-21 12:00:00,70.42,70.56,70.25,70.26,21300.0,62.2344,62.3581,62.0842,62.093,21300.0
2007-11-21 12:10:00,70.26,70.48,70.26,70.4,16300.0,62.093,62.2874,62.093,62.2167,16300.0
2007-11-21 12:20:00,70.41,70.41,70.25,70.32,12000.0,62.2256,62.2256,62.0842,62.146,12000.0
2007-11-21 12:30:00,70.33,70.63,70.28,70.63,14500.0,62.1549,62.42,62.1107,62.42,14500.0
2007-11-21 12:40:00,70.61,70.67,70.54,70.59,10800.0,62.4023,62.4554,62.3405,62.3847,10800.0
2007-11-21 12:50:00,70.58,70.74,70.46,70.66,15900.0,62.3758,62.5172,62.2698,62.4465,15900.0
2007-11-21 13:00:00,70.72,70.84,70.64,70.71,14000.0,62.4995,62.6056,62.4288,62.4907,14000.0
2007-11-21 13:10:00,70.68,70.68,70.34,70.37,13900.0,62.4642,62.4642,62.1637,62.1902,13900.0
2007-11-21 13:20:00,70.37,70.57,70.34,70.49,18400.0,62.1902,62.367,62.1637,62.2963,18400.0
2007-11-21 13:30:00,70.5,70.58,70.44,70.49,22600.0,62.3051,62.3758,62.2521,62.2963,22600.0
2007-11-21 13:40:00,70.49,70.52,70.36,70.48,10900.0,62.2963,62.3228,62.1814,62.2874,10900.0
2007-11-21 13:50:00,70.47,70.6,70.43,70.52,10500.0,62.2786,62.3935,62.2433,62.3228,10500.0
2007-11-21 14:00:00,70.52,70.6,70.4,70.6,15800.0,62.3228,62.3935,62.2167,62.3935,15800.0
2007-11-21 14:10:00,70.61,70.63,70.49,70.58,13800.0,62.4023,62.42,62.2963,62.3758,13800.0
2007-11-21 14:20:00,70.58,70.69,70.49,70.54,10800.0,62.3758,62.473,62.2963,62.3405,10800.0
2007-11-21 14:30:00,70.58,70.74,70.53,70.58,9300.0,62.3758,62.5172,62.3316,62.3758,9300.0
2007-11-21 14:40:00,70.52,70.73,70.48,70.73,8100.0,62.3228,62.5084,62.2874,62.5084,8100.0
2007-11-21 14:50:00,70.7,70.92,70.69,70.92,8300.0,62.4819,62.6763,62.473,62.6763,8300.0
2007-11-21 15:00:00,70.91,71.01,70.65,70.66,16200.0,62.6675,62.7558,62.4377,62.4465,16200.0
2007-11-21 15:10:00,70.65,70.67,70.31,70.33,26500.0,62.4377,62.4554,62.1372,62.1549,26500.0
2007-11-21 15:20:00,70.3,70.56,70.26,70.51,20100.0,62.1284,62.3581,62.093,62.314,20100.0
2007-11-21 15:30:00,70.48,70.56,70.31,70.45,25800.0,62.2874,62.3581,62.1372,62.2609,25800.0
2007-11-21 15:40:00,70.47,70.62,70.4,70.62,43300.0,62.2786,62.4112,62.2167,62.4112,43300.0
2007-11-21 15:50:00,70.62,70.64,70.22,70.28,71700.0,62.4112,62.4288,62.0577,62.1107,71700.0
2007-11-23 09:30:00,70.52,70.91,70.26,70.34,25400.0,62.3228,62.6675,62.093,62.1637,25400.0
2007-11-23 09:40:00,70.35,70.6,70.3,70.48,18300.0,62.1725,62.3935,62.1284,62.2874,18300.0
2007-11-23 09:50:00,70.44,70.88,70.41,70.77,17000.0,62.2521,62.6409,62.2256,62.5437,17000.0
2007-11-23 10:00:00,70.78,70.92,70.75,70.86,14200.0,62.5526,62.6763,62.5261,62.6233,14200.0
2007-11-23 10:10:00,70.85,70.94,70.84,70.92,12800.0,62.6144,62.694,62.6056,62.6763,12800.0
2007-11-23 10:20:00,70.91,71.18,70.91,71.09,15400.0,62.6675,62.9061,62.6675,62.8265,15400.0
2007-11-23 10:30:00,71.09,71.2,71.04,71.17,20700.0,62.8265,62.9237,62.7823,62.8972,20700.0
2007-11-23 10:40:00,71.18,71.19,71.02,71.06,11100.0,62.9061,62.9149,62.7647,62.8,11100.0
2007-11-23 10:50:00,71.07,71.2,71.07,71.19,11000.0,62.8089,62.9237,62.8089,62.9149,11000.0
2007-11-23 11:00:00,71.19,71.2,71.09,71.1,28800.0,62.9149,62.9237,62.8265,62.8354,28800.0
2007-11-23 11:10:00,71.11,71.2,71.1,71.13,17200.0,62.8442,62.9237,62.8354,62.8619,17200.0
2007-11-23 11:20:00,71.15,71.15,71.08,71.1,10100.0,62.8796,62.8796,62.8177,62.8354,10100.0
2007-11-23 11:30:00,71.09,71.2,71.08,71.17,16200.0,62.8265,62.9237,62.8177,62.8972,16200.0
2007-11-23 11:40:00,71.15,71.2,71.04,71.2,12400.0,62.8796,62.9237,62.7823,62.9237,12400.0
2007-11-23 11:50:00,71.2,71.21,71.08,71.16,20000.0,62.9237,62.9326,62.8177,62.8884,20000.0
2007-11-23 12:00:00,71.17,71.19,71.12,71.15,7700.0,62.8972,62.9149,62.853,62.8796,7700.0
2007-11-23 12:10:00,71.16,71.32,71.16,71.28,16700.0,62.8884,63.0298,62.8884,62.9944,16700.0
2007-11-23 12:20:00,71.28,71.4,71.21,71.31,12300.0,62.9944,63.1005,62.9326,63.021,12300.0
2007-11-23 12:30:00,71.33,71.42,71.25,71.25,13000.0,63.0386,63.1182,62.9679,62.9679,13000.0
2007-11-23 12:40:00,71.28,71.39,71.19,71.24,20400.0,62.9944,63.0917,62.9149,62.9591,20400.0
2007-11-23 12:50:00,71.25,71.25,70.78,71.12,44200.0,62.9679,62.9679,62.5526,62.853,44200.0
2007-11-26 09:30:00,70.65,72.48,70.65,72.37,43000.0,62.4377,64.055,62.4377,63.9577,43000.0
2007-11-26 09:40:00,72.43,72.91,72.39,72.87,59700.0,64.0108,64.435,63.9754,64.3996,59700.0
2007-11-26 09:50:00,72.9,73.19,71.19,73.1,37800.0,64.4261,64.6824,62.9149,64.6029,37800.0
2007-11-26 10:00:00,73.17,73.17,73.02,73.07,27200.0,64.6648,64.6648,64.5322,64.5764,27200.0
2007-11-26 10:10:00,73.07,73.31,73.02,73.31,33500.0,64.5764,64.7885,64.5322,64.7885,33500.0
2007-11-26 10:20:00,73.31,73.58,73.31,73.42,42400.0,64.7885,65.0271,64.7885,64.8857,42400.0
2007-11-26 10:30:00,73.42,74.03,73.42,73.87,54300.0,64.8857,65.4248,64.8857,65.2834,54300.0
2007-11-26 10:40:00,73.86,73.98,73.67,73.96,56700.0,65.2745,65.3806,65.1066,65.3629,56700.0
2007-11-26 10:50:00,73.95,74.17,73.54,73.54,90400.0,65.3541,65.5485,64.9917,64.9917,90400.0
2007-11-26 11:00:00,73.54,73.87,73.52,73.73,41800.0,64.9917,65.2834,64.9741,65.1597,41800.0
2007-11-26 11:10:00,73.7,73.75,73.59,73.65,28000.0,65.1331,65.1773,65.0359,65.089,28000.0
2007-11-26 11:20:00,73.65,73.66,73.43,73.43,25400.0,65.089,65.0978,64.8945,64.8945,25400.0
2007-11-26 11:30:00,73.42,73.63,73.38,73.46,25300.0,64.8857,65.0713,64.8503,64.921,25300.0
2007-11-26 11:40:00,73.46,73.65,73.44,73.61,41400.0,64.921,65.089,64.9034,65.0536,41400.0
2007-11-26 11:50:00,73.62,73.72,73.44,73.47,50300.0,65.0624,65.1508,64.9034,64.9299,50300.0
2007-11-26 12:00:00,73.48,73.58,73.48,73.56,26600.0,64.9387,65.0271,64.9387,65.0094,26600.0
2007-11-26 12:10:00,73.55,73.57,73.21,73.22,31500.0,65.0006,65.0183,64.7001,64.7089,31500.0
2007-11-26 12:20:00,73.19,73.58,73.17,73.58,55600.0,64.6824,65.0271,64.6648,65.0271,55600.0
2007-11-26 12:30:00,73.58,73.63,73.38,73.43,34900.0,65.0271,65.0713,64.8503,64.8945,34900.0
2007-11-26 12:40:00,73.47,73.88,73.2,73.84,35600.0,64.9299,65.2922,64.6913,65.2569,35600.0
2007-11-26 12:50:00,73.84,74.0,73.76,73.99,21100.0,65.2569,65.3983,65.1862,65.3894,21100.0
2007-11-26 13:00:00,73.99,74.0,73.74,73.77,30500.0,65.3894,65.3983,65.1685,65.195,30500.0
2007-11-26 13:10:00,73.84,73.95,73.79,73.86,13600.0,65.2569,65.3541,65.2127,65.2745,13600.0
2007-11-26 13:20:00,73.88,74.0,73.75,73.78,22100.0,65.2922,65.3983,65.1773,65.2038,22100.0
2007-11-26 13:30:00,73.75,73.86,73.66,73.8,29300.0,65.1773,65.2745,65.0978,65.2215,29300.0
2007-11-26 13:40:00,73.83,73.83,73.4,73.54,19600.0,65.248,65.248,64.868,64.9917,19600.0
2007-11-26 13:50:00,73.55,73.56,73.38,73.39,15100.0,65.0006,65.0094,64.8503,64.8592,15100.0
2007-11-26 14:00:00,73.44,73.5,73.33,73.43,24500.0,64.9034,64.9564,64.8062,64.8945,24500.0
2007-11-26 14:10:00,73.45,73.5,73.34,73.44,24900.0,64.9122,64.9564,64.815,64.9034,24900.0
2007-11-26 14:20:00,73.48,73.49,73.34,73.34,14200.0,64.9387,64.9476,64.815,64.815,14200.0
2007-11-26 14:30:00,73.35,73.45,73.18,73.19,21100.0,64.8238,64.9122,64.6736,64.6824,21100.0
2007-11-26 14:40:00,73.22,73.3,73.15,73.18,17900.0,64.7089,64.7796,64.6471,64.6736,17900.0
2007-11-26 14:50:00,73.16,73.41,73.16,73.28,21600.0,64.6559,64.8769,64.6559,64.762,21600.0
2007-11-26 15:00:00,73.28,73.3,73.05,73.05,29100.0,64.762,64.7796,64.5587,64.5587,29100.0
2007-11-26 15:10:00,73.07,73.26,72.93,73.12,55500.0,64.5764,64.7443,64.4527,64.6206,55500.0
2007-11-26 15:20:00,73.12,73.2,73.03,73.19,34100.0,64.6206,64.6913,64.541,64.6824,34100.0
2007-11-26 15:30:00,73.2,73.27,73.17,73.23,43200.0,64.6913,64.7531,64.6648,64.7178,43200.0
2007-11-26 15:40:00,73.21,73.37,73.12,73.14,50900.0,64.7001,64.8415,64.6206,64.6382,50900.0
2007-11-26 15:50:00,73.13,73.14,72.6,72.65,88400.0,64.6294,64.6382,64.161,64.2052,88400.0
2007-11-27 09:30:00,72.76,73.76,72.64,73.38,71000.0,64.3024,65.1862,64.1964,64.8503,71000.0
2007-11-27 09:40:00,73.49,73.83,73.2,73.59,45300.0,64.9476,65.248,64.6913,65.0359,45300.0
2007-11-27 09:50:00,73.59,73.88,73.57,73.68,54900.0,65.0359,65.2922,65.0183,65.1155,54900.0
2007-11-27 10:00:00,73.67,73.75,73.28,73.4,58400.0,65.1066,65.1773,64.762,64.868,58400.0
2007-11-27 10:10:00,73.4,73.42,73.02,73.06,41000.0,64.868,64.8857,64.5322,64.5675,41000.0
2007-11-27 10:20:00,73.06,73.5,73.06,73.26,66600.0,64.5675,64.9564,64.5675,64.7443,66600.0
2007-11-27 10:30:00,73.25,73.41,73.25,73.39,42700.0,64.7355,64.8769,64.7355,64.8592,42700.0
2007-11-27 10:40:00,73.43,73.51,73.29,73.51,44700.0,64.8945,64.9652,64.7708,64.9652,44700.0
2007-11-27 10:50:00,73.52,73.57,73.36,73.47,36400.0,64.9741,65.0183,64.8327,64.9299,36400.0
2007-11-27 11:00:00,73.5,73.51,73.33,73.33,38800.0,64.9564,64.9652,64.8062,64.8062,38800.0
2007-11-27 11:10:00,73.29,73.31,73.15,73.15,35600.0,64.7708,64.7885,64.6471,64.6471,35600.0
2007-11-27 11:20:00,73.14,73.18,73.03,73.08,20000.0,64.6382,64.6736,64.541,64.5852,20000.0
2007-11-27 11:30:00,73.06,73.19,73.0,73.04,29000.0,64.5675,64.6824,64.5145,64.5499,29000.0
2007-11-27 11:40:00,73.04,73.04,72.84,72.91,18100.0,64.5499,64.5499,64.3731,64.435,18100.0
2007-11-27 11:50:00,72.91,73.08,72.87,72.95,19900.0,64.435,64.5852,64.3996,64.4703,19900.0
2007-11-27 12:00:00,72.94,73.15,72.89,73.08,21600.0,64.4615,64.6471,64.4173,64.5852,21600.0
2007-11-27 12:10:00,73.07,73.08,72.93,72.98,21100.0,64.5764,64.5852,64.4527,64.4968,21100.0
2007-11-27 12:20:00,72.95,73.09,72.91,73.04,28800.0,64.4703,64.5941,64.435,64.5499,28800.0
2007-11-27 12:30:00,73.05,73.51,73.05,73.46,24200.0,64.5587,64.9652,64.5587,64.921,24200.0
2007-11-27 12:40:00,73.47,73.82,73.47,73.81,19600.0,64.9299,65.2392,64.9299,65.2304,19600.0
2007-11-27 12:50:00,73.79,73.97,73.76,73.89,27800.0,65.2127,65.3718,65.1862,65.3011,27800.0
2007-11-27 13:00:00,73.89,74.05,73.88,74.05,34700.0,65.3011,65.4425,65.2922,65.4425,34700.0
2007-11-27 13:10:00,74.07,74.07,73.9,74.01,37700.0,65.4601,65.4601,65.3099,65.4071,37700.0
2007-11-27 13:20:00,74.01,74.25,73.99,74.2,35700.0,65.4071,65.6192,65.3894,65.575,35700.0
2007-11-27 13:30:00,74.23,74.32,74.14,74.28,27700.0,65.6015,65.6811,65.522,65.6457,27700.0
2007-11-27 13:40:00,74.29,74.3,74.18,74.24,24800.0,65.6546,65.6634,65.5574,65.6104,24800.0
2007-11-27 13:50:00,74.24,74.24,73.93,74.06,26200.0,65.6104,65.6104,65.3364,65.4513,26200.0
2007-11-27 14:00:00,74.06,74.12,73.99,74.07,26000.0,65.4513,65.5043,65.3894,65.4601,26000.0
2007-11-27 14:10:00,74.07,74.27,74.06,74.27,21400.0,65.4601,65.6369,65.4513,65.6369,21400.0
2007-11-27 14:20:00,74.25,74.4,74.21,74.36,31900.0,65.6192,65.7518,65.5839,65.7164,31900.0
2007-11-27 14:30:00,74.35,74.36,73.99,74.15,50000.0,65.7076,65.7164,65.3894,65.5308,50000.0
2007-11-27 14:40:00,74.16,74.23,74.02,74.1,29000.0,65.5397,65.6015,65.416,65.4867,29000.0
2007-11-27 14:50:00,74.12,74.19,73.97,74.04,34500.0,65.5043,65.5662,65.3718,65.4336,34500.0
2007-11-27 15:00:00,74.03,74.1,73.83,73.9,32000.0,65.4248,65.4867,65.248,65.3099,32000.0
2007-11-27 15:10:00,73.92,74.18,73.92,74.03,38800.0,65.3276,65.5574,65.3276,65.4248,38800.0
2007-11-27 15:20:00,74.01,74.12,73.84,73.95,32300.0,65.4071,65.5043,65.2569,65.3541,32300.0
2007-11-27 15:30:00,73.94,74.58,73.89,74.5,61000.0,65.3452,65.9109,65.3011,65.8402,61000.0
2007-11-27 15:40:00,74.5,74.79,74.39,74.61,72800.0,65.8402,66.0964,65.7429,65.9374,72800.0
2007-11-27 15:50:00,74.6,74.87,74.48,74.53,147800.0,65.9285,66.1671,65.8225,65.8667,147800.0
2007-11-28 09:30:00,75.1,75.12,74.24,74.59,64900.0,66.3704,66.3881,65.6104,65.9197,64900.0
2007-11-28 09:40:00,74.5,74.83,74.1,74.62,50200.0,65.8402,66.1318,65.4867,65.9462,50200.0
2007-11-28 09:50:00,74.66,74.7,74.43,74.44,30300.0,65.9816,66.0169,65.7783,65.7871,30300.0
2007-11-28 10:00:00,74.41,74.43,73.9,73.95,41000.0,65.7606,65.7783,65.3099,65.3541,41000.0
2007-11-28 10:10:00,73.98,74.39,73.95,74.3,39600.0,65.3806,65.7429,65.3541,65.6634,39600.0
2007-11-28 10:20:00,74.28,74.69,74.27,74.65,28100.0,65.6457,66.0081,65.6369,65.9727,28100.0
2007-11-28 10:30:00,74.69,75.08,74.65,75.02,39900.0,66.0081,66.3527,65.9727,66.2997,39900.0
2007-11-28 10:40:00,75.06,75.25,75.04,75.12,31600.0,66.3351,66.503,66.3174,66.3881,31600.0
2007-11-28 10:50:00,75.1,75.38,75.06,75.07,29300.0,66.3704,66.6179,66.3351,66.3439,29300.0
2007-11-28 11:00:00,75.04,75.06,74.85,74.89,33500.0,66.3174,66.3351,66.1495,66.1848,33500.0
2007-11-28 11:10:00,74.89,75.01,74.69,74.82,24500.0,66.1848,66.2909,66.0081,66.123,24500.0
2007-11-28 11:20:00,74.83,74.9,74.66,74.81,18600.0,66.1318,66.1937,65.9816,66.1141,18600.0
2007-11-28 11:30:00,74.8,74.8,74.61,74.67,28900.0,66.1053,66.1053,65.9374,65.9904,28900.0
2007-11-28 11:40:00,74.66,74.71,74.64,74.68,35500.0,65.9816,66.0257,65.9639,65.9992,35500.0
2007-11-28 11:50:00,74.68,74.83,74.67,74.81,35300.0,65.9992,66.1318,65.9904,66.1141,35300.0
2007-11-28 12:00:00,74.8,74.85,74.7,74.78,53200.0,66.1053,66.1495,66.0169,66.0876,53200.0
2007-11-28 12:10:00,74.77,74.85,74.74,74.82,60500.0,66.0788,66.1495,66.0523,66.123,60500.0
2007-11-28 12:20:00,74.83,75.19,74.75,75.18,43800.0,66.1318,66.45,66.0611,66.4411,43800.0
2007-11-28 12:30:00,75.15,75.28,74.96,74.96,31400.0,66.4146,66.5295,66.2467,66.2467,31400.0
2007-11-28 12:40:00,74.96,75.15,74.93,75.09,14700.0,66.2467,66.4146,66.2202,66.3616,14700.0
2007-11-28 12:50:00,75.11,75.11,74.94,74.94,14900.0,66.3792,66.3792,66.229,66.229,14900.0
2007-11-28 13:00:00,74.97,74.97,74.83,74.96,20100.0,66.2555,66.2555,66.1318,66.2467,20100.0
2007-11-28 13:10:00,74.96,75.17,74.81,75.14,28700.0,66.2467,66.4323,66.1141,66.4058,28700.0
2007-11-28 13:20:00,75.17,75.22,74.95,74.98,28800.0,66.4323,66.4765,66.2378,66.2644,28800.0
2007-11-28 13:30:00,74.99,75.08,74.93,75.06,27400.0,66.2732,66.3527,66.2202,66.3351,27400.0
2007-11-28 13:40:00,75.06,75.09,74.92,75.01,29000.0,66.3351,66.3616,66.2113,66.2909,29000.0
2007-11-28 13:50:00,75.03,75.12,74.98,75.07,22700.0,66.3085,66.3881,66.2644,66.3439,22700.0
2007-11-28 14:00:00,75.1,75.68,75.1,75.68,31900.0,66.3704,66.883,66.3704,66.883,31900.0
2007-11-28 14:10:00,75.67,75.87,75.55,75.58,39800.0,66.8742,67.0509,66.7681,66.7946,39800.0
2007-11-28 14:20:00,75.59,75.62,75.45,75.48,33000.0,66.8035,66.83,66.6797,66.7062,33000.0
2007-11-28 14:30:00,75.48,75.54,75.36,75.49,20300.0,66.7062,66.7593,66.6002,66.7151,20300.0
2007-11-28 14:40:00,75.47,75.54,75.22,75.28,28500.0,66.6974,66.7593,66.4765,66.5295,28500.0
2007-11-28 14:50:00,75.29,75.37,75.17,75.28,38600.0,66.5383,66.609,66.4323,66.5295,38600.0
2007-11-28 15:00:00,75.25,75.63,75.25,75.57,38200.0,66.503,66.8388,66.503,66.7858,38200.0
2007-11-28 15:10:00,75.56,75.6,75.3,75.41,39400.0,66.7769,66.8123,66.5472,66.6444,39400.0
2007-11-28 15:20:00,75.38,75.54,74.99,75.49,46400.0,66.6179,66.7593,66.2732,66.7151,46400.0
2007-11-28 15:30:00,75.49,75.65,75.33,75.63,60800.0,66.7151,66.8565,66.5737,66.8388,60800.0
2007-11-28 15:40:00,75.62,75.72,75.31,75.32,64500.0,66.83,66.9183,66.556,66.5648,64500.0
2007-11-28 15:50:00,75.32,75.74,75.32,75.6,114200.0,66.5648,66.936,66.5648,66.8123,114200.0
2007-11-29 09:30:00,75.19,75.61,75.1,75.15,46900.0,66.45,66.8211,66.3704,66.4146,46900.0
2007-11-29 09:40:00,75.21,75.55,74.87,75.39,37400.0,66.4676,66.7681,66.1671,66.6267,37400.0
2007-11-29 09:50:00,75.35,75.79,75.35,75.78,22500.0,66.5914,66.9802,66.5914,66.9714,22500.0
2007-11-29 10:00:00,75.76,76.16,75.62,75.82,51400.0,66.9537,67.3072,66.83,67.0067,51400.0
2007-11-29 10:10:00,75.75,75.79,75.54,75.66,23000.0,66.9449,66.9802,66.7593,66.8653,23000.0
2007-11-29 10:20:00,75.66,75.82,75.51,75.56,18500.0,66.8653,67.0067,66.7328,66.7769,18500.0
2007-11-29 10:30:00,75.56,75.66,75.45,75.5,10800.0,66.7769,66.8653,66.6797,66.7239,10800.0
2007-11-29 10:40:00,75.49,75.58,75.41,75.58,11100.0,66.7151,66.7946,66.6444,66.7946,11100.0
2007-11-29 10:50:00,75.58,75.69,75.52,75.69,12000.0,66.7946,66.8918,66.7416,66.8918,12000.0
2007-11-29 11:00:00,75.67,75.82,75.65,75.79,20300.0,66.8742,67.0067,66.8565,66.9802,20300.0
2007-11-29 11:10:00,75.8,76.03,75.8,75.97,35100.0,66.989,67.1923,66.989,67.1393,35100.0
2007-11-29 11:20:00,75.99,76.06,75.88,75.93,23800.0,67.157,67.2188,67.0597,67.1039,23800.0
2007-11-29 11:30:00,75.94,76.17,75.89,76.11,21600.0,67.1128,67.316,67.0686,67.263,21600.0
2007-11-29 11:40:00,76.13,76.39,76.13,76.29,28900.0,67.2807,67.5105,67.2807,67.4221,28900.0
2007-11-29 11:50:00,76.28,76.3,76.11,76.13,19800.0,67.4132,67.4309,67.263,67.2807,19800.0
2007-11-29 12:00:00,76.12,76.3,76.12,76.26,20800.0,67.2718,67.4309,67.2718,67.3956,20800.0
2007-11-29 12:10:00,76.23,76.3,76.09,76.3,11400.0,67.3691,67.4309,67.2453,67.4309,11400.0
2007-11-29 12:20:00,76.3,76.32,76.21,76.21,17800.0,67.4309,67.4486,67.3514,67.3514,17800.0
2007-11-29 12:30:00,76.21,76.28,76.05,76.11,23200.0,67.3514,67.4132,67.21,67.263,23200.0
2007-11-29 12:40:00,76.13,76.29,75.82,75.9,33700.0,67.2807,67.4221,67.0067,67.0774,33700.0
2007-11-29 12:50:00,75.9,76.07,75.89,76.02,10400.0,67.0774,67.2277,67.0686,67.1835,10400.0
2007-11-29 13:00:00,76.03,76.1,75.83,75.91,13600.0,67.1923,67.2542,67.0156,67.0863,13600.0
2007-11-29 13:10:00,75.84,75.92,75.76,75.9,8700.0,67.0244,67.0951,66.9537,67.0774,8700.0
2007-11-29 13:20:00,75.89,75.95,75.76,75.77,12200.0,67.0686,67.1216,66.9537,66.9625,12200.0
2007-11-29 13:30:00,75.78,75.93,75.77,75.77,11900.0,66.9714,67.1039,66.9625,66.9625,11900.0
2007-11-29 13:40:00,75.75,75.84,75.68,75.68,14600.0,66.9449,67.0244,66.883,66.883,14600.0
2007-11-29 13:50:00,75.71,75.9,75.66,75.66,13000.0,66.9095,67.0774,66.8653,66.8653,13000.0
2007-11-29 14:00:00,75.66,75.74,75.38,75.58,33700.0,66.8653,66.936,66.6179,66.7946,33700.0
2007-11-29 14:10:00,75.58,75.64,75.43,75.57,33300.0,66.7946,66.8476,66.6621,66.7858,33300.0
2007-11-29 14:20:00,75.6,75.68,75.56,75.63,24600.0,66.8123,66.883,66.7769,66.8388,24600.0
2007-11-29 14:30:00,75.62,75.65,75.56,75.63,24800.0,66.83,66.8565,66.7769,66.8388,24800.0
2007-11-29 14:40:00,75.65,75.72,75.61,75.69,22100.0,66.8565,66.9183,66.8211,66.8918,22100.0
2007-11-29 14:50:00,75.69,75.72,75.57,75.61,20300.0,66.8918,66.9183,66.7858,66.8211,20300.0
2007-11-29 15:00:00,75.61,75.7,75.57,75.6,26800.0,66.8211,66.9007,66.7858,66.8123,26800.0
2007-11-29 15:10:00,75.6,75.6,75.37,75.46,21500.0,66.8123,66.8123,66.609,66.6886,21500.0
2007-11-29 15:20:00,75.44,75.6,75.37,75.46,26800.0,66.6709,66.8123,66.609,66.6886,26800.0
2007-11-29 15:30:00,75.47,75.49,75.2,75.28,39500.0,66.6974,66.7151,66.4588,66.5295,39500.0
2007-11-29 15:40:00,75.3,75.66,75.28,75.42,36000.0,66.5472,66.8653,66.5295,66.6532,36000.0
2007-11-29 15:50:00,75.41,75.49,75.28,75.42,55900.0,66.6444,66.7151,66.5295,66.6532,55900.0
2007-11-30 09:30:00,76.43,76.43,75.5,75.62,32000.0,67.5458,67.5458,66.7239,66.83,32000.0
2007-11-30 09:40:00,75.61,76.11,75.41,76.11,52200.0,66.8211,67.263,66.6444,67.263,52200.0
2007-11-30 09:50:00,76.12,76.51,76.1,76.5,27200.0,67.2718,67.6165,67.2542,67.6077,27200.0
2007-11-30 10:00:00,76.49,76.54,76.04,76.15,19500.0,67.5988,67.643,67.2011,67.2984,19500.0
2007-11-30 10:10:00,76.17,76.42,76.08,76.42,19900.0,67.316,67.537,67.2365,67.537,19900.0
2007-11-30 10:20:00,76.44,76.64,76.35,76.58,22300.0,67.5547,67.7314,67.4751,67.6784,22300.0
2007-11-30 10:30:00,76.58,76.67,76.27,76.28,23500.0,67.6784,67.7579,67.4044,67.4132,23500.0
2007-11-30 10:40:00,76.27,76.28,76.0,76.03,13700.0,67.4044,67.4132,67.1658,67.1923,13700.0
2007-11-30 10:50:00,76.01,76.29,75.97,76.25,18600.0,67.1746,67.4221,67.1393,67.3867,18600.0
2007-11-30 11:00:00,76.28,76.31,76.09,76.11,16900.0,67.4132,67.4398,67.2453,67.263,16900.0
2007-11-30 11:10:00,76.11,76.26,76.11,76.16,17600.0,67.263,67.3956,67.263,67.3072,17600.0
2007-11-30 11:20:00,76.12,76.39,76.12,76.35,17400.0,67.2718,67.5105,67.2718,67.4751,17400.0
2007-11-30 11:30:00,76.34,76.38,76.26,76.31,20600.0,67.4663,67.5016,67.3956,67.4398,20600.0
2007-11-30 11:40:00,76.34,76.39,76.24,76.36,14700.0,67.4663,67.5105,67.3779,67.484,14700.0
2007-11-30 11:50:00,76.38,76.44,76.24,76.41,16000.0,67.5016,67.5547,67.3779,67.5281,16000.0
2007-11-30 12:00:00,76.46,76.57,76.46,76.55,12400.0,67.5723,67.6695,67.5723,67.6519,12400.0
2007-11-30 12:10:00,76.55,76.56,76.33,76.36,11200.0,67.6519,67.6607,67.4574,67.484,11200.0
2007-11-30 12:20:00,76.37,76.41,76.31,76.4,11400.0,67.4928,67.5281,67.4398,67.5193,11400.0
2007-11-30 12:30:00,76.39,76.47,76.36,76.46,10800.0,67.5105,67.5812,67.484,67.5723,10800.0
2007-11-30 12:40:00,76.45,76.58,76.41,76.54,28700.0,67.5635,67.6784,67.5281,67.643,28700.0
2007-11-30 12:50:00,76.54,76.66,76.5,76.57,11400.0,67.643,67.7491,67.6077,67.6695,11400.0
2007-11-30 13:00:00,76.53,76.53,76.2,76.21,29500.0,67.6342,67.6342,67.3425,67.3514,29500.0
2007-11-30 13:10:00,76.2,76.27,76.12,76.19,21700.0,67.3425,67.4044,67.2718,67.3337,21700.0
2007-11-30 13:20:00,76.27,76.51,76.25,76.4,13000.0,67.4044,67.6165,67.3867,67.5193,13000.0
2007-11-30 13:30:00,76.35,76.67,76.28,76.54,47700.0,67.4751,67.7579,67.4132,67.643,47700.0
2007-11-30 13:40:00,76.53,76.68,76.53,76.65,10500.0,67.6342,67.7668,67.6342,67.7402,10500.0
2007-11-30 13:50:00,76.69,76.71,76.41,76.46,18400.0,67.7756,67.7933,67.5281,67.5723,18400.0
2007-11-30 14:00:00,76.43,76.49,76.22,76.38,22700.0,67.5458,67.5988,67.3602,67.5016,22700.0
2007-11-30 14:10:00,76.36,76.44,76.2,76.4,34100.0,67.484,67.5547,67.3425,67.5193,34100.0
2007-11-30 14:20:00,76.39,76.53,76.21,76.38,22400.0,67.5105,67.6342,67.3514,67.5016,22400.0
2007-11-30 14:30:00,76.39,76.63,76.32,76.62,19300.0,67.5105,67.7226,67.4486,67.7137,19300.0
2007-11-30 14:40:00,76.59,76.59,76.41,76.5,26600.0,67.6872,67.6872,67.5281,67.6077,26600.0
2007-11-30 14:50:00,76.48,76.53,76.25,76.3,27700.0,67.59,67.6342,67.3867,67.4309,27700.0
2007-11-30 15:00:00,76.31,76.45,76.2,76.28,28400.0,67.4398,67.5635,67.3425,67.4132,28400.0
2007-11-30 15:10:00,76.27,76.3,76.15,76.27,38000.0,67.4044,67.4309,67.2984,67.4044,38000.0
2007-11-30 15:20:00,76.28,76.52,76.25,76.48,48700.0,67.4132,67.6254,67.3867,67.59,48700.0
2007-11-30 15:30:00,76.45,76.52,76.24,76.31,40300.0,67.5635,67.6254,67.3779,67.4398,40300.0
2007-11-30 15:40:00,76.31,76.72,76.31,76.62,143800.0,67.4398,67.8021,67.4398,67.7137,143800.0
2007-11-30 15:50:00,76.65,77.19,76.63,77.09,251900.0,67.7402,68.2175,67.7226,68.1291,251900.0
2007-12-03 09:30:00,75.82,77.2,75.65,76.67,59300.0,67.0067,68.2263,66.8565,67.7579,59300.0
2007-12-03 09:40:00,76.67,76.83,76.3,76.53,71100.0,67.7579,67.8993,67.4309,67.6342,71100.0
2007-12-03 09:50:00,76.53,76.77,75.95,76.0,70100.0,67.6342,67.8463,67.1216,67.1658,70100.0
2007-12-03 10:00:00,75.96,76.07,75.64,76.05,56600.0,67.1304,67.2277,66.8476,67.21,56600.0
2007-12-03 10:10:00,76.05,76.49,76.05,76.46,24400.0,67.21,67.5988,67.21,67.5723,24400.0
2007-12-03 10:20:00,76.49,76.5,76.08,76.08,46600.0,67.5988,67.6077,67.2365,67.2365,46600.0
2007-12-03 10:30:00,76.08,76.51,76.07,76.33,48200.0,67.2365,67.6165,67.2277,67.4574,48200.0
2007-12-03 10:40:00,76.32,76.34,76.22,76.25,32200.0,67.4486,67.4663,67.3602,67.3867,32200.0
2007-12-03 10:50:00,76.24,76.47,76.19,76.22,32700.0,67.3779,67.5812,67.3337,67.3602,32700.0
2007-12-03 11:00:00,76.23,76.32,76.14,76.25,36700.0,67.3691,67.4486,67.2895,67.3867,36700.0
2007-12-03 11:10:00,76.23,76.23,75.92,75.96,33400.0,67.3691,67.3691,67.0951,67.1304,33400.0
2007-12-03 11:20:00,75.95,76.08,75.85,76.06,35200.0,67.1216,67.2365,67.0332,67.2188,35200.0
2007-12-03 11:30:00,76.06,76.08,75.78,75.79,44800.0,67.2188,67.2365,66.9714,66.9802,44800.0
2007-12-03 11:40:00,75.8,75.8,75.11,75.68,97300.0,66.989,66.989,66.3792,66.883,97300.0
2007-12-03 11:50:00,75.7,75.8,75.6,75.77,20800.0,66.9007,66.989,66.8123,66.9625,20800.0
2007-12-03 12:00:00,75.75,75.85,75.75,75.83,19300.0,66.9449,67.0332,66.9449,67.0156,19300.0
2007-12-03 12:10:00,75.84,75.91,75.83,75.84,19300.0,67.0244,67.0863,67.0156,67.0244,19300.0
2007-12-03 12:20:00,75.88,75.93,75.81,75.92,12900.0,67.0597,67.1039,66.9979,67.0951,12900.0
2007-12-03 12:30:00,75.92,75.93,75.79,75.79,14100.0,67.0951,67.1039,66.9802,66.9802,14100.0
2007-12-03 12:40:00,75.8,75.88,75.8,75.85,11200.0,66.989,67.0597,66.989,67.0332,11200.0
2007-12-03 12:50:00,75.84,75.9,75.8,75.83,18500.0,67.0244,67.0774,66.989,67.0156,18500.0
2007-12-03 13:00:00,75.83,76.18,75.81,76.18,49400.0,67.0156,67.3249,66.9979,67.3249,49400.0
2007-12-03 13:10:00,76.19,76.31,76.13,76.21,19500.0,67.3337,67.4398,67.2807,67.3514,19500.0
2007-12-03 13:20:00,76.21,76.26,76.04,76.12,12800.0,67.3514,67.3956,67.2011,67.2718,12800.0
2007-12-03 13:30:00,76.06,76.13,76.02,76.11,15400.0,67.2188,67.2807,67.1835,67.263,15400.0
2007-12-03 13:40:00,76.12,76.29,76.12,76.27,13200.0,67.2718,67.4221,67.2718,67.4044,13200.0
2007-12-03 13:50:00,76.29,76.29,75.96,75.96,21000.0,67.4221,67.4221,67.1304,67.1304,21000.0
2007-12-03 14:00:00,75.96,76.06,75.93,76.05,31000.0,67.1304,67.2188,67.1039,67.21,31000.0
2007-12-03 14:10:00,76.04,76.16,76.02,76.09,36100.0,67.2011,67.3072,67.1835,67.2453,36100.0
2007-12-03 14:20:00,76.13,76.16,76.08,76.12,32600.0,67.2807,67.3072,67.2365,67.2718,32600.0
2007-12-03 14:30:00,76.12,76.22,76.1,76.14,16200.0,67.2718,67.3602,67.2542,67.2895,16200.0
2007-12-03 14:40:00,76.15,76.27,76.15,76.21,21800.0,67.2984,67.4044,67.2984,67.3514,21800.0
2007-12-03 14:50:00,76.22,76.47,76.22,76.46,23700.0,67.3602,67.5812,67.3602,67.5723,23700.0
2007-12-03 15:00:00,76.45,76.53,76.43,76.43,34100.0,67.5635,67.6342,67.5458,67.5458,34100.0
2007-12-03 15:10:00,76.43,76.64,76.42,76.55,62200.0,67.5458,67.7314,67.537,67.6519,62200.0
2007-12-03 15:20:00,76.55,76.82,76.51,76.78,33000.0,67.6519,67.8905,67.6165,67.8551,33000.0
2007-12-03 15:30:00,76.78,76.96,76.68,76.85,66400.0,67.8551,68.0142,67.7668,67.917,66400.0
2007-12-03 15:40:00,76.84,76.85,76.69,76.82,55100.0,67.9082,67.917,67.7756,67.8905,55100.0
2007-12-03 15:50:00,76.82,77.01,76.78,76.92,111000.0,67.8905,68.0584,67.8551,67.9789,111000.0
2007-12-04 09:30:00,77.02,77.87,76.82,77.63,94400.0,68.0672,68.8184,67.8905,68.6063,94400.0
2007-12-04 09:40:00,77.59,77.74,76.96,77.31,99700.0,68.571,68.7035,68.0142,68.3235,99700.0
2007-12-04 09:50:00,77.32,77.78,77.3,77.32,48400.0,68.3324,68.7389,68.3147,68.3324,48400.0
2007-12-04 10:00:00,77.32,77.42,76.92,77.1,65600.0,68.3324,68.4207,67.9789,68.1379,65600.0
2007-12-04 10:10:00,77.1,77.49,77.07,77.25,45300.0,68.1379,68.4826,68.1114,68.2705,45300.0
2007-12-04 10:20:00,77.21,77.53,77.14,77.4,34400.0,68.2351,68.518,68.1733,68.4031,34400.0
2007-12-04 10:30:00,77.41,77.6,77.21,77.5,50500.0,68.4119,68.5798,68.2351,68.4914,50500.0
2007-12-04 10:40:00,77.49,77.59,77.36,77.49,38900.0,68.4826,68.571,68.3677,68.4826,38900.0
2007-12-04 10:50:00,77.49,77.56,77.33,77.44,57800.0,68.4826,68.5445,68.3412,68.4384,57800.0
2007-12-04 11:00:00,77.47,77.6,77.44,77.55,37300.0,68.4649,68.5798,68.4384,68.5356,37300.0
2007-12-04 11:10:00,77.58,78.0,77.58,77.74,48500.0,68.5621,68.9333,68.5621,68.7035,48500.0
2007-12-04 11:20:00,77.79,78.02,77.68,77.91,40700.0,68.7477,68.951,68.6505,68.8538,40700.0
2007-12-04 11:30:00,77.93,78.05,77.86,78.0,48500.0,68.8715,68.9775,68.8096,68.9333,48500.0
2007-12-04 11:40:00,78.0,78.22,77.85,77.94,67700.0,68.9333,69.1277,68.8008,68.8803,67700.0
2007-12-04 11:50:00,77.96,78.01,77.88,77.95,28900.0,68.898,68.9422,68.8273,68.8891,28900.0
2007-12-04 12:00:00,77.96,78.15,77.92,78.15,25900.0,68.898,69.0659,68.8626,69.0659,25900.0
2007-12-04 12:10:00,78.12,78.31,77.94,78.08,37700.0,69.0394,69.2073,68.8803,69.004,37700.0
2007-12-04 12:20:00,78.05,78.22,78.05,78.19,21400.0,68.9775,69.1277,68.9775,69.1012,21400.0
2007-12-04 12:30:00,78.18,78.37,78.14,78.3,21300.0,69.0924,69.2603,69.057,69.1984,21300.0
2007-12-04 12:40:00,78.31,78.47,78.28,78.47,19400.0,69.2073,69.3487,69.1808,69.3487,19400.0
2007-12-04 12:50:00,78.43,78.87,78.39,78.87,54100.0,69.3133,69.7022,69.278,69.7022,54100.0
2007-12-04 13:00:00,78.84,79.06,78.8,79.03,49400.0,69.6757,69.8701,69.6403,69.8436,49400.0
2007-12-04 13:10:00,79.1,79.66,79.06,79.51,77900.0,69.9055,70.4004,69.8701,70.2678,77900.0
2007-12-04 13:20:00,79.52,79.52,78.78,79.09,81100.0,70.2766,70.2766,69.6227,69.8966,81100.0
2007-12-04 13:30:00,79.13,79.16,78.69,78.94,69200.0,69.932,69.9585,69.5431,69.7641,69200.0
2007-12-04 13:40:00,78.96,79.09,78.85,78.95,27800.0,69.7817,69.8966,69.6845,69.7729,27800.0
2007-12-04 13:50:00,78.95,78.96,78.73,78.86,32900.0,69.7729,69.7817,69.5785,69.6934,32900.0
2007-12-04 14:00:00,78.85,78.85,78.56,78.61,41100.0,69.6845,69.6845,69.4282,69.4724,41100.0
2007-12-04 14:10:00,78.6,78.69,78.5,78.61,130200.0,69.4636,69.5431,69.3752,69.4724,130200.0
2007-12-04 14:20:00,78.62,78.65,78.2,78.31,48400.0,69.4812,69.5078,69.1101,69.2073,48400.0
2007-12-04 14:30:00,78.32,78.5,78.23,78.4,49800.0,69.2161,69.3752,69.1366,69.2868,49800.0
2007-12-04 14:40:00,78.4,78.42,78.06,78.13,73300.0,69.2868,69.3045,68.9863,69.0482,73300.0
2007-12-04 14:50:00,78.14,78.35,78.02,78.32,42800.0,69.057,69.2426,68.951,69.2161,42800.0
2007-12-04 15:00:00,78.3,78.49,78.09,78.17,73100.0,69.1984,69.3664,69.0129,69.0836,73100.0
2007-12-04 15:10:00,78.17,78.28,78.0,78.17,97700.0,69.0836,69.1808,68.9333,69.0836,97700.0
2007-12-04 15:20:00,78.15,78.29,78.08,78.08,78200.0,69.0659,69.1896,69.004,69.004,78200.0
2007-12-04 15:30:00,78.1,78.58,78.1,78.52,95700.0,69.0217,69.4459,69.0217,69.3929,95700.0
2007-12-04 15:40:00,78.51,78.61,78.4,78.51,95200.0,69.384,69.4724,69.2868,69.384,95200.0
2007-12-04 15:50:00,78.54,78.65,78.27,78.28,118100.0,69.4105,69.5078,69.1719,69.1808,118100.0
2007-12-05 09:30:00,79.35,79.72,78.62,79.01,69300.0,70.1264,70.4534,69.4812,69.8259,69300.0
2007-12-05 09:40:00,79.12,79.12,78.5,78.56,34500.0,69.9231,69.9231,69.3752,69.4282,34500.0
2007-12-05 09:50:00,78.59,78.62,78.26,78.4,39400.0,69.4547,69.4812,69.1631,69.2868,39400.0
2007-12-05 10:00:00,78.43,78.78,78.32,78.7,34800.0,69.3133,69.6227,69.2161,69.5519,34800.0
2007-12-05 10:10:00,78.7,78.72,78.27,78.39,25400.0,69.5519,69.5696,69.1719,69.278,25400.0
2007-12-05 10:20:00,78.39,78.43,78.23,78.38,25100.0,69.278,69.3133,69.1366,69.2691,25100.0
2007-12-05 10:30:00,78.39,78.43,78.25,78.32,34700.0,69.278,69.3133,69.1543,69.2161,34700.0
2007-12-05 10:40:00,78.29,78.37,78.05,78.12,31500.0,69.1896,69.2603,68.9775,69.0394,31500.0
2007-12-05 10:50:00,78.12,78.19,77.93,77.93,19900.0,69.0394,69.1012,68.8715,68.8715,19900.0
2007-12-05 11:00:00,77.94,78.04,77.85,77.91,31700.0,68.8803,68.9687,68.8008,68.8538,31700.0
2007-12-05 11:10:00,77.92,77.96,77.68,77.7,32000.0,68.8626,68.898,68.6505,68.6682,32000.0
2007-12-05 11:20:00,77.68,77.82,77.68,77.79,27700.0,68.6505,68.7742,68.6505,68.7477,27700.0
2007-12-05 11:30:00,77.81,78.03,77.78,77.94,39600.0,68.7654,68.9598,68.7389,68.8803,39600.0
2007-12-05 11:40:00,77.91,77.94,77.76,77.76,44000.0,68.8538,68.8803,68.7212,68.7212,44000.0
2007-12-05 11:50:00,77.76,77.79,77.6,77.62,25300.0,68.7212,68.7477,68.5798,68.5975,25300.0
2007-12-05 12:00:00,77.61,77.76,77.59,77.59,26500.0,68.5887,68.7212,68.571,68.571,26500.0
2007-12-05 12:10:00,77.58,77.58,77.5,77.56,24500.0,68.5621,68.5621,68.4914,68.5445,24500.0
2007-12-05 12:20:00,77.56,77.66,77.48,77.53,29400.0,68.5445,68.6328,68.4738,68.518,29400.0
2007-12-05 12:30:00,77.52,77.52,77.44,77.49,121000.0,68.5091,68.5091,68.4384,68.4826,121000.0
2007-12-05 12:40:00,77.49,77.52,77.41,77.42,14900.0,68.4826,68.5091,68.4119,68.4207,14900.0
2007-12-05 12:50:00,77.42,77.45,77.24,77.32,18500.0,68.4207,68.4472,68.2617,68.3324,18500.0
2007-12-05 13:00:00,77.31,77.45,77.02,77.09,59800.0,68.3235,68.4472,68.0672,68.1291,59800.0
2007-12-05 13:10:00,77.12,77.2,77.0,77.07,52600.0,68.1556,68.2263,68.0496,68.1114,52600.0
2007-12-05 13:20:00,77.07,77.1,76.91,76.99,31400.0,68.1114,68.1379,67.97,68.0407,31400.0
2007-12-05 13:30:00,76.98,77.01,76.89,76.89,39100.0,68.0319,68.0584,67.9523,67.9523,39100.0
2007-12-05 13:40:00,76.87,76.91,76.78,76.89,49300.0,67.9347,67.97,67.8551,67.9523,49300.0
2007-12-05 13:50:00,76.88,76.9,76.63,76.79,35800.0,67.9435,67.9612,67.7226,67.864,35800.0
2007-12-05 14:00:00,76.76,76.87,76.72,76.84,39100.0,67.8375,67.9347,67.8021,67.9082,39100.0
2007-12-05 14:10:00,76.85,76.87,76.77,76.85,25800.0,67.917,67.9347,67.8463,67.917,25800.0
2007-12-05 14:20:00,76.85,76.88,76.6,76.83,54200.0,67.917,67.9435,67.6961,67.8993,54200.0
2007-12-05 14:30:00,76.85,76.99,76.75,76.85,25300.0,67.917,68.0407,67.8286,67.917,25300.0
2007-12-05 14:40:00,76.85,76.86,76.7,76.72,32800.0,67.917,67.9258,67.7844,67.8021,32800.0
2007-12-05 14:50:00,76.71,76.78,76.55,76.72,46700.0,67.7933,67.8551,67.6519,67.8021,46700.0
2007-12-05 15:00:00,76.72,76.78,76.66,76.76,19500.0,67.8021,67.8551,67.7491,67.8375,19500.0
2007-12-05 15:10:00,76.78,76.93,76.77,76.93,27200.0,67.8551,67.9877,67.8463,67.9877,27200.0
2007-12-05 15:20:00,76.94,77.07,76.92,76.99,31500.0,67.9965,68.1114,67.9789,68.0407,31500.0
2007-12-05 15:30:00,77.0,77.17,76.95,77.05,43100.0,68.0496,68.1998,68.0054,68.0937,43100.0
2007-12-05 15:40:00,77.05,77.29,77.01,77.11,70500.0,68.0937,68.3058,68.0584,68.1468,70500.0
2007-12-05 15:50:00,77.11,77.27,76.88,76.93,127000.0,68.1468,68.2882,67.9435,67.9877,127000.0
2007-12-06 09:30:00,77.03,77.59,76.9,77.45,29900.0,68.0761,68.571,67.9612,68.4472,29900.0
2007-12-06 09:40:00,77.45,77.5,77.03,77.22,14800.0,68.4472,68.4914,68.0761,68.244,14800.0
2007-12-06 09:50:00,77.22,77.32,77.22,77.29,14200.0,68.244,68.3324,68.244,68.3058,14200.0
2007-12-06 10:00:00,77.28,77.42,77.04,77.21,66300.0,68.297,68.4207,68.0849,68.2351,66300.0
2007-12-06 10:10:00,77.21,77.36,77.05,77.09,50800.0,68.2351,68.3677,68.0937,68.1291,50800.0
2007-12-06 10:20:00,77.09,77.46,77.07,77.46,18300.0,68.1291,68.4561,68.1114,68.4561,18300.0
2007-12-06 10:30:00,77.46,77.57,77.3,77.39,26900.0,68.4561,68.5533,68.3147,68.3942,26900.0
2007-12-06 10:40:00,77.44,77.53,77.33,77.39,16100.0,68.4384,68.518,68.3412,68.3942,16100.0
2007-12-06 10:50:00,77.39,77.39,77.22,77.25,35500.0,68.3942,68.3942,68.244,68.2705,35500.0
2007-12-06 11:00:00,77.26,77.27,77.03,77.15,20100.0,68.2793,68.2882,68.0761,68.1821,20100.0
2007-12-06 11:10:00,77.11,77.27,77.1,77.22,21900.0,68.1468,68.2882,68.1379,68.244,21900.0
2007-12-06 11:20:00,77.19,77.37,76.85,76.96,36000.0,68.2175,68.3765,67.917,68.0142,36000.0
2007-12-06 11:30:00,76.97,77.14,76.93,76.98,20300.0,68.023,68.1733,67.9877,68.0319,20300.0
2007-12-06 11:40:00,76.99,77.16,76.98,77.14,16300.0,68.0407,68.191,68.0319,68.1733,16300.0
2007-12-06 11:50:00,77.15,77.31,77.09,77.27,19900.0,68.1821,68.3235,68.1291,68.2882,19900.0
2007-12-06 12:00:00,77.29,77.34,77.16,77.34,13000.0,68.3058,68.35,68.191,68.35,13000.0
2007-12-06 12:10:00,77.33,77.35,77.1,77.16,19000.0,68.3412,68.3589,68.1379,68.191,19000.0
2007-12-06 12:20:00,77.14,77.3,77.13,77.2,14500.0,68.1733,68.3147,68.1644,68.2263,14500.0
2007-12-06 12:30:00,77.2,77.27,77.07,77.15,26400.0,68.2263,68.2882,68.1114,68.1821,26400.0
2007-12-06 12:40:00,77.15,77.28,77.11,77.28,11400.0,68.1821,68.297,68.1468,68.297,11400.0
2007-12-06 12:50:00,77.26,77.37,77.24,77.32,9200.0,68.2793,68.3765,68.2617,68.3324,9200.0
2007-12-06 13:00:00,77.37,77.37,76.98,77.09,62300.0,68.3765,68.3765,68.0319,68.1291,62300.0
2007-12-06 13:10:00,77.07,77.24,76.99,76.99,16700.0,68.1114,68.2617,68.0407,68.0407,16700.0
2007-12-06 13:20:00,76.96,77.13,76.96,77.06,16200.0,68.0142,68.1644,68.0142,68.1026,16200.0
2007-12-06 13:30:00,77.08,77.21,77.01,77.14,27800.0,68.1203,68.2351,68.0584,68.1733,27800.0
2007-12-06 13:40:00,77.17,77.21,77.0,77.03,17600.0,68.1998,68.2351,68.0496,68.0761,17600.0
2007-12-06 13:50:00,77.04,77.04,76.98,77.0,25800.0,68.0849,68.0849,68.0319,68.0496,25800.0
2007-12-06 14:00:00,76.99,77.05,76.9,76.98,34500.0,68.0407,68.0937,67.9612,68.0319,34500.0
2007-12-06 14:10:00,76.98,77.0,76.94,76.99,12500.0,68.0319,68.0496,67.9965,68.0407,12500.0
2007-12-06 14:20:00,77.0,77.08,76.99,77.05,25800.0,68.0496,68.1203,68.0407,68.0937,25800.0
2007-12-06 14:30:00,77.05,77.13,77.03,77.09,45800.0,68.0937,68.1644,68.0761,68.1291,45800.0
2007-12-06 14:40:00,77.07,77.12,77.05,77.06,36200.0,68.1114,68.1556,68.0937,68.1026,36200.0
2007-12-06 14:50:00,77.06,77.11,76.98,76.99,29700.0,68.1026,68.1468,68.0319,68.0407,29700.0
2007-12-06 15:00:00,76.98,77.05,76.89,76.98,64100.0,68.0319,68.0937,67.9523,68.0319,64100.0
2007-12-06 15:10:00,76.96,77.04,76.91,76.93,31500.0,68.0142,68.0849,67.97,67.9877,31500.0
2007-12-06 15:20:00,76.94,76.95,76.85,76.89,51500.0,67.9965,68.0054,67.917,67.9523,51500.0
2007-12-06 15:30:00,76.9,77.01,76.86,76.99,57600.0,67.9612,68.0584,67.9258,68.0407,57600.0
2007-12-06 15:40:00,77.0,77.17,76.78,76.83,59100.0,68.0496,68.1998,67.8551,67.8993,59100.0
2007-12-06 15:50:00,76.86,77.27,76.83,77.13,68100.0,67.9258,68.2882,67.8993,68.1644,68100.0
2007-12-07 09:30:00,77.6,77.68,77.05,77.61,32600.0,68.5798,68.6505,68.0937,68.5887,32600.0
2007-12-07 09:40:00,77.6,77.83,76.25,76.8,177800.0,68.5798,68.7831,67.3867,67.8728,177800.0
2007-12-07 09:50:00,76.8,77.55,76.68,77.2,58700.0,67.8728,68.5356,67.7668,68.2263,58700.0
2007-12-07 10:00:00,77.24,77.58,77.04,77.04,66200.0,68.2617,68.5621,68.0849,68.0849,66200.0
2007-12-07 10:10:00,77.09,77.29,77.04,77.12,19400.0,68.1291,68.3058,68.0849,68.1556,19400.0
2007-12-07 10:20:00,77.08,77.36,77.0,77.15,24600.0,68.1203,68.3677,68.0496,68.1821,24600.0
2007-12-07 10:30:00,77.21,77.3,76.95,77.07,44800.0,68.2351,68.3147,68.0054,68.1114,44800.0
2007-12-07 10:40:00,77.04,77.14,76.95,77.11,25400.0,68.0849,68.1733,68.0054,68.1468,25400.0
2007-12-07 10:50:00,77.13,77.14,76.9,76.95,26500.0,68.1644,68.1733,67.9612,68.0054,26500.0
2007-12-07 11:00:00,76.9,76.94,76.5,76.76,35000.0,67.9612,67.9965,67.6077,67.8375,35000.0
2007-12-07 11:10:00,76.75,76.78,76.62,76.74,12700.0,67.8286,67.8551,67.7137,67.8198,12700.0
2007-12-07 11:20:00,76.7,76.79,76.54,76.62,18100.0,67.7844,67.864,67.643,67.7137,18100.0
2007-12-07 11:30:00,76.62,76.77,76.45,76.59,34300.0,67.7137,67.8463,67.5635,67.6872,34300.0
2007-12-07 11:40:00,76.61,76.8,76.6,76.76,14200.0,67.7049,67.8728,67.6961,67.8375,14200.0
2007-12-07 11:50:00,76.8,76.8,76.51,76.57,34300.0,67.8728,67.8728,67.6165,67.6695,34300.0
2007-12-07 12:00:00,76.57,76.6,76.47,76.53,18600.0,67.6695,67.6961,67.5812,67.6342,18600.0
2007-12-07 12:10:00,76.52,76.64,76.51,76.58,14800.0,67.6254,67.7314,67.6165,67.6784,14800.0
2007-12-07 12:20:00,76.58,76.62,76.55,76.6,12200.0,67.6784,67.7137,67.6519,67.6961,12200.0
2007-12-07 12:30:00,76.62,76.64,76.54,76.55,13200.0,67.7137,67.7314,67.643,67.6519,13200.0
2007-12-07 12:40:00,76.56,76.66,76.43,76.43,17800.0,67.6607,67.7491,67.5458,67.5458,17800.0
2007-12-07 12:50:00,76.43,76.49,76.39,76.48,6500.0,67.5458,67.5988,67.5105,67.59,6500.0
2007-12-07 13:00:00,76.47,76.51,76.4,76.43,12500.0,67.5812,67.6165,67.5193,67.5458,12500.0
2007-12-07 13:10:00,76.45,76.7,76.45,76.66,11900.0,67.5635,67.7844,67.5635,67.7491,11900.0
2007-12-07 13:20:00,76.7,76.84,76.6,76.7,24900.0,67.7844,67.9082,67.6961,67.7844,24900.0
2007-12-07 13:30:00,76.66,76.74,76.42,76.48,35200.0,67.7491,67.8198,67.537,67.59,35200.0
2007-12-07 13:40:00,76.45,76.86,76.43,76.74,27000.0,67.5635,67.9258,67.5458,67.8198,27000.0
2007-12-07 13:50:00,76.74,76.8,76.56,76.77,19000.0,67.8198,67.8728,67.6607,67.8463,19000.0
2007-12-07 14:00:00,76.74,76.85,76.59,76.79,52700.0,67.8198,67.917,67.6872,67.864,52700.0
2007-12-07 14:10:00,76.81,76.85,76.63,76.72,29000.0,67.8816,67.917,67.7226,67.8021,29000.0
2007-12-07 14:20:00,76.69,76.75,76.47,76.73,30100.0,67.7756,67.8286,67.5812,67.8109,30100.0
2007-12-07 14:30:00,76.71,76.8,76.71,76.79,16300.0,67.7933,67.8728,67.7933,67.864,16300.0
2007-12-07 14:40:00,76.79,76.91,76.78,76.87,15000.0,67.864,67.97,67.8551,67.9347,15000.0
2007-12-07 14:50:00,76.89,76.89,76.75,76.89,15900.0,67.9523,67.9523,67.8286,67.9523,15900.0
2007-12-07 15:00:00,76.92,76.99,76.58,76.61,38500.0,67.9789,68.0407,67.6784,67.7049,38500.0
2007-12-07 15:10:00,76.68,76.8,76.49,76.63,40500.0,67.7668,67.8728,67.5988,67.7226,40500.0
2007-12-07 15:20:00,76.64,76.83,76.42,76.76,31500.0,67.7314,67.8993,67.537,67.8375,31500.0
2007-12-07 15:30:00,76.73,76.76,76.48,76.54,37800.0,67.8109,67.8375,67.59,67.643,37800.0
2007-12-07 15:40:00,76.56,76.57,76.45,76.48,35700.0,67.6607,67.6695,67.5635,67.59,35700.0
2007-12-07 15:50:00,76.5,76.72,76.3,76.52,54300.0,67.6077,67.8021,67.4309,67.6254,54300.0
2007-12-10 09:30:00,76.71,77.13,76.71,76.92,26400.0,67.7933,68.1644,67.7933,67.9789,26400.0
2007-12-10 09:40:00,76.88,77.17,76.88,77.09,25700.0,67.9435,68.1998,67.9435,68.1291,25700.0
2007-12-10 09:50:00,77.09,77.23,76.98,77.18,31200.0,68.1291,68.2528,68.0319,68.2086,31200.0
2007-12-10 10:00:00,77.15,77.35,77.14,77.35,22100.0,68.1821,68.3589,68.1733,68.3589,22100.0
2007-12-10 10:10:00,77.35,77.46,76.98,77.04,51200.0,68.3589,68.4561,68.0319,68.0849,51200.0
2007-12-10 10:20:00,77.0,77.16,76.92,76.92,23900.0,68.0496,68.191,67.9789,67.9789,23900.0
2007-12-10 10:30:00,76.92,77.14,76.59,76.68,51500.0,67.9789,68.1733,67.6872,67.7668,51500.0
2007-12-10 10:40:00,76.67,76.74,76.46,76.54,26100.0,67.7579,67.8198,67.5723,67.643,26100.0
2007-12-10 10:50:00,76.54,76.57,76.5,76.53,13800.0,67.643,67.6695,67.6077,67.6342,13800.0
2007-12-10 11:00:00,76.53,76.57,76.32,76.32,19200.0,67.6342,67.6695,67.4486,67.4486,19200.0
2007-12-10 11:10:00,76.34,76.5,76.26,76.47,19000.0,67.4663,67.6077,67.3956,67.5812,19000.0
2007-12-10 11:20:00,76.44,76.52,76.33,76.35,35100.0,67.5547,67.6254,67.4574,67.4751,35100.0
2007-12-10 11:30:00,76.35,76.48,76.34,76.45,18800.0,67.4751,67.59,67.4663,67.5635,18800.0
2007-12-10 11:40:00,76.48,76.5,76.4,76.49,18200.0,67.59,67.6077,67.5193,67.5988,18200.0
2007-12-10 11:50:00,76.5,76.54,76.33,76.37,27200.0,67.6077,67.643,67.4574,67.4928,27200.0
2007-12-10 12:00:00,76.37,76.5,76.36,76.5,13200.0,67.4928,67.6077,67.484,67.6077,13200.0
2007-12-10 12:10:00,76.49,76.51,76.41,76.51,20900.0,67.5988,67.6165,67.5281,67.6165,20900.0
2007-12-10 12:20:00,76.49,76.49,76.14,76.14,28800.0,67.5988,67.5988,67.2895,67.2895,28800.0
2007-12-10 12:30:00,76.14,76.29,76.1,76.14,17800.0,67.2895,67.4221,67.2542,67.2895,17800.0
2007-12-10 12:40:00,76.15,76.18,75.96,75.99,37000.0,67.2984,67.3249,67.1304,67.157,37000.0
2007-12-10 12:50:00,75.99,76.01,75.94,75.96,26500.0,67.157,67.1746,67.1128,67.1304,26500.0
2007-12-10 13:00:00,75.96,76.0,75.9,75.96,17600.0,67.1304,67.1658,67.0774,67.1304,17600.0
2007-12-10 13:10:00,75.92,75.97,75.89,75.95,28800.0,67.0951,67.1393,67.0686,67.1216,28800.0
2007-12-10 13:20:00,75.94,76.0,75.9,76.0,33800.0,67.1128,67.1658,67.0774,67.1658,33800.0
2007-12-10 13:30:00,75.99,76.15,75.96,76.07,29800.0,67.157,67.2984,67.1304,67.2277,29800.0
2007-12-10 13:40:00,76.07,76.22,76.07,76.14,40600.0,67.2277,67.3602,67.2277,67.2895,40600.0
2007-12-10 13:50:00,76.15,76.2,75.93,75.95,28600.0,67.2984,67.3425,67.1039,67.1216,28600.0
2007-12-10 14:00:00,75.95,76.1,75.89,76.0,27300.0,67.1216,67.2542,67.0686,67.1658,27300.0
2007-12-10 14:10:00,76.0,76.06,75.73,75.85,38100.0,67.1658,67.2188,66.9272,67.0332,38100.0
2007-12-10 14:20:00,75.85,76.0,75.85,75.96,20700.0,67.0332,67.1658,67.0332,67.1304,20700.0
2007-12-10 14:30:00,75.95,75.97,75.82,75.94,29200.0,67.1216,67.1393,67.0067,67.1128,29200.0
2007-12-10 14:40:00,75.95,75.95,75.75,75.89,39200.0,67.1216,67.1216,66.9449,67.0686,39200.0
2007-12-10 14:50:00,75.87,75.99,75.73,75.8,22400.0,67.0509,67.157,66.9272,66.989,22400.0
2007-12-10 15:00:00,75.78,76.1,75.67,76.01,27300.0,66.9714,67.2542,66.8742,67.1746,27300.0
2007-12-10 15:10:00,76.07,76.24,76.05,76.15,33400.0,67.2277,67.3779,67.21,67.2984,33400.0
2007-12-10 15:20:00,76.15,76.18,75.99,76.0,30000.0,67.2984,67.3249,67.157,67.1658,30000.0
2007-12-10 15:30:00,76.0,76.04,75.88,75.97,63000.0,67.1658,67.2011,67.0597,67.1393,63000.0
2007-12-10 15:40:00,75.97,76.0,75.76,75.84,52700.0,67.1393,67.1658,66.9537,67.0244,52700.0
2007-12-10 15:50:00,75.88,76.26,75.85,76.11,63600.0,67.0597,67.3956,67.0332,67.263,63600.0
2007-12-11 09:30:00,76.13,77.08,76.13,77.05,30300.0,67.2807,68.1203,67.2807,68.0937,30300.0
2007-12-11 09:40:00,77.06,77.08,76.94,76.99,11000.0,68.1026,68.1203,67.9965,68.0407,11000.0
2007-12-11 09:50:00,77.0,77.08,76.54,76.55,27600.0,68.0496,68.1203,67.643,67.6519,27600.0
2007-12-11 10:00:00,76.55,76.56,76.03,76.03,24800.0,67.6519,67.6607,67.1923,67.1923,24800.0
2007-12-11 10:10:00,76.03,76.05,75.7,75.9,104900.0,67.1923,67.21,66.9007,67.0774,104900.0
2007-12-11 10:20:00,75.88,76.0,75.57,75.74,54300.0,67.0597,67.1658,66.7858,66.936,54300.0
2007-12-11 10:30:00,75.71,75.91,75.48,75.86,18700.0,66.9095,67.0863,66.7062,67.0421,18700.0
2007-12-11 10:40:00,75.86,75.99,75.82,75.95,10000.0,67.0421,67.157,67.0067,67.1216,10000.0
2007-12-11 10:50:00,75.95,76.09,75.95,76.07,15700.0,67.1216,67.2453,67.1216,67.2277,15700.0
2007-12-11 11:00:00,76.02,76.05,75.84,75.97,25100.0,67.1835,67.21,67.0244,67.1393,25100.0
2007-12-11 11:10:00,75.9,76.19,75.9,76.16,23700.0,67.0774,67.3337,67.0774,67.3072,23700.0
2007-12-11 11:20:00,76.25,76.27,75.91,76.16,31600.0,67.3867,67.4044,67.0863,67.3072,31600.0
2007-12-11 11:30:00,76.19,76.22,76.09,76.2,10900.0,67.3337,67.3602,67.2453,67.3425,10900.0
2007-12-11 11:40:00,76.17,76.2,76.11,76.18,9600.0,67.316,67.3425,67.263,67.3249,9600.0
2007-12-11 11:50:00,76.18,76.28,76.17,76.2,16700.0,67.3249,67.4132,67.316,67.3425,16700.0
2007-12-11 12:00:00,76.21,76.24,76.03,76.18,13100.0,67.3514,67.3779,67.1923,67.3249,13100.0
2007-12-11 12:10:00,76.17,76.18,76.0,76.01,17400.0,67.316,67.3249,67.1658,67.1746,17400.0
2007-12-11 12:20:00,76.01,76.12,76.01,76.04,8500.0,67.1746,67.2718,67.1746,67.2011,8500.0
2007-12-11 12:30:00,76.04,76.1,75.91,75.93,28600.0,67.2011,67.2542,67.0863,67.1039,28600.0
2007-12-11 12:40:00,75.93,76.0,75.71,75.75,49000.0,67.1039,67.1658,66.9095,66.9449,49000.0
2007-12-11 12:50:00,75.73,75.75,75.62,75.74,24100.0,66.9272,66.9449,66.83,66.936,24100.0
2007-12-11 13:00:00,75.74,75.75,75.7,75.7,9700.0,66.936,66.9449,66.9007,66.9007,9700.0
2007-12-11 13:10:00,75.73,75.75,75.5,75.55,19400.0,66.9272,66.9449,66.7239,66.7681,19400.0
2007-12-11 13:20:00,75.56,75.69,75.48,75.6,24400.0,66.7769,66.8918,66.7062,66.8123,24400.0
2007-12-11 13:30:00,75.62,75.7,75.5,75.6,36100.0,66.83,66.9007,66.7239,66.8123,36100.0
2007-12-11 13:40:00,75.6,75.6,75.51,75.54,20800.0,66.8123,66.8123,66.7328,66.7593,20800.0
2007-12-11 13:50:00,75.53,75.69,75.5,75.69,16600.0,66.7504,66.8918,66.7239,66.8918,16600.0
2007-12-11 14:00:00,75.68,75.68,75.54,75.55,18200.0,66.883,66.883,66.7593,66.7681,18200.0
2007-12-11 14:10:00,75.55,75.7,74.9,75.16,56400.0,66.7681,66.9007,66.1937,66.4234,56400.0
2007-12-11 14:20:00,75.23,75.23,74.49,74.62,54100.0,66.4853,66.4853,65.8313,65.9462,54100.0
2007-12-11 14:30:00,74.58,74.86,74.46,74.85,42300.0,65.9109,66.1583,65.8048,66.1495,42300.0
2007-12-11 14:40:00,74.81,74.85,74.61,74.72,28600.0,66.1141,66.1495,65.9374,66.0346,28600.0
2007-12-11 14:50:00,74.73,75.08,74.69,74.84,22800.0,66.0434,66.3527,66.0081,66.1406,22800.0
2007-12-11 15:00:00,74.86,74.89,74.64,74.87,30300.0,66.1583,66.1848,65.9639,66.1671,30300.0
2007-12-11 15:10:00,74.89,75.0,74.71,74.73,24000.0,66.1848,66.282,66.0257,66.0434,24000.0
2007-12-11 15:20:00,74.69,74.94,74.68,74.86,30400.0,66.0081,66.229,65.9992,66.1583,30400.0
2007-12-11 15:30:00,74.85,74.92,74.75,74.81,56100.0,66.1495,66.2113,66.0611,66.1141,56100.0
2007-12-11 15:40:00,74.81,74.86,74.69,74.77,102500.0,66.1141,66.1583,66.0081,66.0788,102500.0
2007-12-11 15:50:00,74.75,74.89,74.69,74.8,118100.0,66.0611,66.1848,66.0081,66.1053,118100.0
2007-12-12 09:30:00,76.42,76.8,75.63,76.68,54300.0,67.537,67.8728,66.8388,67.7668,54300.0
2007-12-12 09:40:00,76.61,76.92,76.35,76.56,108700.0,67.7049,67.9789,67.4751,67.6607,108700.0
2007-12-12 09:50:00,76.61,76.94,76.55,76.79,32300.0,67.7049,67.9965,67.6519,67.864,32300.0
2007-12-12 10:00:00,76.79,76.79,76.6,76.7,28600.0,67.864,67.864,67.6961,67.7844,28600.0
2007-12-12 10:10:00,76.75,77.2,76.75,77.0,56000.0,67.8286,68.2263,67.8286,68.0496,56000.0
2007-12-12 10:20:00,77.05,77.21,76.96,77.07,56400.0,68.0937,68.2351,68.0142,68.1114,56400.0
2007-12-12 10:30:00,77.07,77.12,76.93,76.99,144600.0,68.1114,68.1556,67.9877,68.0407,144600.0
2007-12-12 10:40:00,76.97,77.0,76.81,76.91,47700.0,68.023,68.0496,67.8816,67.97,47700.0
2007-12-12 10:50:00,76.95,76.98,76.72,76.72,22000.0,68.0054,68.0319,67.8021,67.8021,22000.0
2007-12-12 11:00:00,76.69,76.81,76.66,76.76,25100.0,67.7756,67.8816,67.7491,67.8375,25100.0
2007-12-12 11:10:00,76.79,76.95,76.72,76.92,45300.0,67.864,68.0054,67.8021,67.9789,45300.0
2007-12-12 11:20:00,76.92,77.25,76.82,77.2,26300.0,67.9789,68.2705,67.8905,68.2263,26300.0
2007-12-12 11:30:00,77.2,77.25,77.2,77.22,43100.0,68.2263,68.2705,68.2263,68.244,43100.0
2007-12-12 11:40:00,77.23,77.25,77.12,77.2,43000.0,68.2528,68.2705,68.1556,68.2263,43000.0
2007-12-12 11:50:00,77.2,77.21,77.12,77.17,31500.0,68.2263,68.2351,68.1556,68.1998,31500.0
2007-12-12 12:00:00,77.17,77.2,76.92,76.94,15300.0,68.1998,68.2263,67.9789,67.9965,15300.0
2007-12-12 12:10:00,76.97,76.97,76.72,76.83,19000.0,68.023,68.023,67.8021,67.8993,19000.0
2007-12-12 12:20:00,76.81,76.95,76.46,76.51,59000.0,67.8816,68.0054,67.5723,67.6165,59000.0
2007-12-12 12:30:00,76.52,76.54,76.33,76.44,15300.0,67.6254,67.643,67.4574,67.5547,15300.0
2007-12-12 12:40:00,76.46,76.46,76.16,76.25,21200.0,67.5723,67.5723,67.3072,67.3867,21200.0
2007-12-12 12:50:00,76.3,76.31,76.19,76.23,30400.0,67.4309,67.4398,67.3337,67.3691,30400.0
2007-12-12 13:00:00,76.24,76.26,76.1,76.21,22600.0,67.3779,67.3956,67.2542,67.3514,22600.0
2007-12-12 13:10:00,76.24,76.3,76.22,76.3,16700.0,67.3779,67.4309,67.3602,67.4309,16700.0
2007-12-12 13:20:00,76.3,76.46,76.21,76.31,33000.0,67.4309,67.5723,67.3514,67.4398,33000.0
2007-12-12 13:30:00,76.35,76.63,76.24,76.59,79800.0,67.4751,67.7226,67.3779,67.6872,79800.0
2007-12-12 13:40:00,76.58,76.77,76.57,76.64,20700.0,67.6784,67.8463,67.6695,67.7314,20700.0
2007-12-12 13:50:00,76.63,76.68,76.49,76.6,60600.0,67.7226,67.7668,67.5988,67.6961,60600.0
2007-12-12 14:00:00,76.63,76.75,76.59,76.68,32200.0,67.7226,67.8286,67.6872,67.7668,32200.0
2007-12-12 14:10:00,76.71,76.71,76.6,76.6,25200.0,67.7933,67.7933,67.6961,67.6961,25200.0
2007-12-12 14:20:00,76.6,76.61,76.42,76.5,102900.0,67.6961,67.7049,67.537,67.6077,102900.0
2007-12-12 14:30:00,76.5,76.52,76.41,76.46,39200.0,67.6077,67.6254,67.5281,67.5723,39200.0
2007-12-12 14:40:00,76.43,76.6,76.32,76.56,29800.0,67.5458,67.6961,67.4486,67.6607,29800.0
2007-12-12 14:50:00,76.59,76.63,76.52,76.52,26200.0,67.6872,67.7226,67.6254,67.6254,26200.0
2007-12-12 15:00:00,76.53,76.55,76.07,76.17,39200.0,67.6342,67.6519,67.2277,67.316,39200.0
2007-12-12 15:10:00,76.14,76.14,75.77,75.82,27100.0,67.2895,67.2895,66.9625,67.0067,27100.0
2007-12-12 15:20:00,75.82,75.95,75.79,75.88,38200.0,67.0067,67.1216,66.9802,67.0597,38200.0
2007-12-12 15:30:00,75.92,75.92,75.59,75.68,34900.0,67.0951,67.0951,66.8035,66.883,34900.0
2007-12-12 15:40:00,75.69,75.93,75.61,75.9,87800.0,66.8918,67.1039,66.8211,67.0774,87800.0
2007-12-12 15:50:00,75.9,76.25,75.9,76.25,76800.0,67.0774,67.3867,67.0774,67.3867,76800.0
2007-12-13 09:30:00,76.11,76.72,76.09,76.67,36200.0,67.263,67.8021,67.2453,67.7579,36200.0
2007-12-13 09:40:00,76.67,76.95,76.35,76.56,57900.0,67.7579,68.0054,67.4751,67.6607,57900.0
2007-12-13 09:50:00,76.56,76.58,76.22,76.37,16200.0,67.6607,67.6784,67.3602,67.4928,16200.0
2007-12-13 10:00:00,76.37,76.43,76.02,76.07,46400.0,67.4928,67.5458,67.1835,67.2277,46400.0
2007-12-13 10:10:00,76.1,76.17,75.85,75.95,51000.0,67.2542,67.316,67.0332,67.1216,51000.0
2007-12-13 10:20:00,75.94,76.05,75.84,75.98,28300.0,67.1128,67.21,67.0244,67.1481,28300.0
2007-12-13 10:30:00,75.99,75.99,75.81,75.86,33300.0,67.157,67.157,66.9979,67.0421,33300.0
2007-12-13 10:40:00,75.88,75.98,75.78,75.94,33900.0,67.0597,67.1481,66.9714,67.1128,33900.0
2007-12-13 10:50:00,75.97,76.16,75.92,76.16,13600.0,67.1393,67.3072,67.0951,67.3072,13600.0
2007-12-13 11:00:00,76.13,76.28,76.11,76.25,36400.0,67.2807,67.4132,67.263,67.3867,36400.0
2007-12-13 11:10:00,76.25,76.25,76.06,76.1,28200.0,67.3867,67.3867,67.2188,67.2542,28200.0
2007-12-13 11:20:00,76.12,76.16,76.1,76.12,32200.0,67.2718,67.3072,67.2542,67.2718,32200.0
2007-12-13 11:30:00,76.11,76.19,76.0,76.14,29700.0,67.263,67.3337,67.1658,67.2895,29700.0
2007-12-13 11:40:00,76.14,76.19,76.06,76.12,35300.0,67.2895,67.3337,67.2188,67.2718,35300.0
2007-12-13 11:50:00,76.12,76.25,75.88,75.88,26000.0,67.2718,67.3867,67.0597,67.0597,26000.0
2007-12-13 12:00:00,75.88,75.95,75.82,75.9,16300.0,67.0597,67.1216,67.0067,67.0774,16300.0
2007-12-13 12:10:00,75.9,76.15,75.9,76.15,16700.0,67.0774,67.2984,67.0774,67.2984,16700.0
2007-12-13 12:20:00,76.15,76.16,76.08,76.14,18600.0,67.2984,67.3072,67.2365,67.2895,18600.0
2007-12-13 12:30:00,76.13,76.17,76.11,76.14,24100.0,67.2807,67.316,67.263,67.2895,24100.0
2007-12-13 12:40:00,76.14,76.14,76.02,76.12,15100.0,67.2895,67.2895,67.1835,67.2718,15100.0
2007-12-13 12:50:00,76.15,76.16,76.03,76.07,18000.0,67.2984,67.3072,67.1923,67.2277,18000.0
2007-12-13 13:00:00,76.07,76.11,76.06,76.09,221800.0,67.2277,67.263,67.2188,67.2453,221800.0
2007-12-13 13:10:00,76.09,76.11,76.07,76.09,19600.0,67.2453,67.263,67.2277,67.2453,19600.0
2007-12-13 13:20:00,76.11,76.11,76.04,76.1,24100.0,67.263,67.263,67.2011,67.2542,24100.0
2007-12-13 13:30:00,76.1,76.1,76.02,76.04,16300.0,67.2542,67.2542,67.1835,67.2011,16300.0
2007-12-13 13:40:00,76.04,76.04,75.89,75.97,18100.0,67.2011,67.2011,67.0686,67.1393,18100.0
2007-12-13 13:50:00,76.0,76.09,75.98,76.0,12600.0,67.1658,67.2453,67.1481,67.1658,12600.0
2007-12-13 14:00:00,75.99,76.13,75.92,75.93,26500.0,67.157,67.2807,67.0951,67.1039,26500.0
2007-12-13 14:10:00,75.98,76.12,75.87,76.1,16900.0,67.1481,67.2718,67.0509,67.2542,16900.0
2007-12-13 14:20:00,76.07,76.19,76.06,76.17,30900.0,67.2277,67.3337,67.2188,67.316,30900.0
2007-12-13 14:30:00,76.19,76.32,76.13,76.22,19700.0,67.3337,67.4486,67.2807,67.3602,19700.0
2007-12-13 14:40:00,76.22,76.42,76.21,76.35,28800.0,67.3602,67.537,67.3514,67.4751,28800.0
2007-12-13 14:50:00,76.36,76.41,76.11,76.11,16200.0,67.484,67.5281,67.263,67.263,16200.0
2007-12-13 15:00:00,76.13,76.35,76.09,76.26,27400.0,67.2807,67.4751,67.2453,67.3956,27400.0
2007-12-13 15:10:00,76.26,76.34,76.23,76.3,37100.0,67.3956,67.4663,67.3691,67.4309,37100.0
2007-12-13 15:20:00,76.28,76.62,76.28,76.58,36100.0,67.4132,67.7137,67.4132,67.6784,36100.0
2007-12-13 15:30:00,76.57,76.64,76.54,76.59,41600.0,67.6695,67.7314,67.643,67.6872,41600.0
2007-12-13 15:40:00,76.56,76.76,76.53,76.69,62200.0,67.6607,67.8375,67.6342,67.7756,62200.0
2007-12-13 15:50:00,76.69,76.73,76.54,76.72,79400.0,67.7756,67.8109,67.643,67.8021,79400.0
2007-12-14 09:30:00,75.87,76.48,75.59,76.39,46700.0,67.0509,67.59,66.8035,67.5105,46700.0
2007-12-14 09:40:00,76.44,76.92,76.37,76.9,40100.0,67.5547,67.9789,67.4928,67.9612,40100.0
2007-12-14 09:50:00,76.94,76.99,76.82,76.97,105800.0,67.9965,68.0407,67.8905,68.023,105800.0
2007-12-14 10:00:00,76.95,77.15,76.84,76.95,75300.0,68.0054,68.1821,67.9082,68.0054,75300.0
2007-12-14 10:10:00,76.96,77.13,76.79,76.88,84600.0,68.0142,68.1644,67.864,67.9435,84600.0
2007-12-14 10:20:00,76.86,76.86,76.7,76.79,127800.0,67.9258,67.9258,67.7844,67.864,127800.0
2007-12-14 10:30:00,76.8,77.03,76.77,76.93,59000.0,67.8728,68.0761,67.8463,67.9877,59000.0
2007-12-14 10:40:00,76.89,77.17,76.89,77.09,31100.0,67.9523,68.1998,67.9523,68.1291,31100.0
2007-12-14 10:50:00,77.12,77.16,77.02,77.13,25500.0,68.1556,68.191,68.0672,68.1644,25500.0
2007-12-14 11:00:00,77.13,77.15,76.98,77.11,46100.0,68.1644,68.1821,68.0319,68.1468,46100.0
2007-12-14 11:10:00,77.1,77.12,76.89,76.91,39600.0,68.1379,68.1556,67.9523,67.97,39600.0
2007-12-14 11:20:00,76.91,76.93,76.82,76.83,22500.0,67.97,67.9877,67.8905,67.8993,22500.0
2007-12-14 11:30:00,76.83,76.92,76.81,76.85,30200.0,67.8993,67.9789,67.8816,67.917,30200.0
2007-12-14 11:40:00,76.86,76.9,76.8,76.85,33700.0,67.9258,67.9612,67.8728,67.917,33700.0
2007-12-14 11:50:00,76.86,76.98,76.82,76.89,19600.0,67.9258,68.0319,67.8905,67.9523,19600.0
2007-12-14 12:00:00,76.89,76.94,76.84,76.9,14300.0,67.9523,67.9965,67.9082,67.9612,14300.0
2007-12-14 12:10:00,76.86,76.97,76.85,76.87,17300.0,67.9258,68.023,67.917,67.9347,17300.0
2007-12-14 12:20:00,76.87,76.91,76.85,76.87,18300.0,67.9347,67.97,67.917,67.9347,18300.0
2007-12-14 12:30:00,76.87,76.87,76.75,76.75,35500.0,67.9347,67.9347,67.8286,67.8286,35500.0
2007-12-14 12:40:00,76.75,76.84,76.55,76.7,33200.0,67.8286,67.9082,67.6519,67.7844,33200.0
2007-12-14 12:50:00,76.71,76.81,76.54,76.65,32500.0,67.7933,67.8816,67.643,67.7402,32500.0
2007-12-14 13:00:00,76.63,76.74,76.51,76.64,18000.0,67.7226,67.8198,67.6165,67.7314,18000.0
2007-12-14 13:10:00,76.61,76.66,76.51,76.55,28400.0,67.7049,67.7491,67.6165,67.6519,28400.0
2007-12-14 13:20:00,76.54,76.54,76.44,76.49,16500.0,67.643,67.643,67.5547,67.5988,16500.0
2007-12-14 13:30:00,76.47,76.47,76.33,76.38,18500.0,67.5812,67.5812,67.4574,67.5016,18500.0
2007-12-14 13:40:00,76.4,76.4,76.28,76.34,26000.0,67.5193,67.5193,67.4132,67.4663,26000.0
2007-12-14 13:50:00,76.32,76.36,76.23,76.32,36000.0,67.4486,67.484,67.3691,67.4486,36000.0
2007-12-14 14:00:00,76.31,76.32,75.98,76.03,31900.0,67.4398,67.4486,67.1481,67.1923,31900.0
2007-12-14 14:10:00,76.08,76.12,75.8,75.8,32400.0,67.2365,67.2718,66.989,66.989,32400.0
2007-12-14 14:20:00,75.81,75.9,75.77,75.84,34200.0,66.9979,67.0774,66.9625,67.0244,34200.0
2007-12-14 14:30:00,75.83,75.84,75.69,75.7,29600.0,67.0156,67.0244,66.8918,66.9007,29600.0
2007-12-14 14:40:00,75.73,75.82,75.62,75.69,25400.0,66.9272,67.0067,66.83,66.8918,25400.0
2007-12-14 14:50:00,75.69,75.7,75.44,75.49,53500.0,66.8918,66.9007,66.6709,66.7151,53500.0
2007-12-14 15:00:00,75.49,75.53,75.29,75.36,41600.0,66.7151,66.7504,66.5383,66.6002,41600.0
2007-12-14 15:10:00,75.37,75.4,75.13,75.14,57800.0,66.609,66.6355,66.3969,66.4058,57800.0
2007-12-14 15:20:00,75.15,75.37,75.12,75.35,57200.0,66.4146,66.609,66.3881,66.5914,57200.0
2007-12-14 15:30:00,75.34,75.65,75.34,75.52,55800.0,66.5825,66.8565,66.5825,66.7416,55800.0
2007-12-14 15:40:00,75.51,75.51,75.27,75.29,52400.0,66.7328,66.7328,66.5207,66.5383,52400.0
2007-12-14 15:50:00,75.34,75.57,75.34,75.38,55800.0,66.5825,66.7858,66.5825,66.6179,55800.0
2007-12-17 09:30:00,75.02,75.33,75.02,75.26,47300.0,66.2997,66.5737,66.2997,66.5118,47300.0
2007-12-17 09:40:00,75.26,75.3,74.75,74.88,76200.0,66.5118,66.5472,66.0611,66.176,76200.0
2007-12-17 09:50:00,74.88,75.15,74.34,74.46,58200.0,66.176,66.4146,65.6988,65.8048,58200.0
2007-12-17 10:00:00,74.49,74.52,74.18,74.39,32700.0,65.8313,65.8578,65.5574,65.7429,32700.0
2007-12-17 10:10:00,74.37,74.42,74.09,74.19,63000.0,65.7253,65.7695,65.4778,65.5662,63000.0
2007-12-17 10:20:00,74.23,74.35,74.08,74.13,28900.0,65.6015,65.7076,65.469,65.5132,28900.0
2007-12-17 10:30:00,74.13,74.3,74.07,74.11,31200.0,65.5132,65.6634,65.4601,65.4955,31200.0
2007-12-17 10:40:00,74.07,74.27,73.78,74.02,45300.0,65.4601,65.6369,65.2038,65.416,45300.0
2007-12-17 10:50:00,74.01,74.13,73.9,74.13,15100.0,65.4071,65.5132,65.3099,65.5132,15100.0
2007-12-17 11:00:00,74.11,74.13,74.02,74.11,11300.0,65.4955,65.5132,65.416,65.4955,11300.0
2007-12-17 11:10:00,74.08,74.11,73.99,74.02,16000.0,65.469,65.4955,65.3894,65.416,16000.0
2007-12-17 11:20:00,74.02,74.04,73.25,73.36,66000.0,65.416,65.4336,64.7355,64.8327,66000.0
2007-12-17 11:30:00,73.36,73.74,73.36,73.74,24500.0,64.8327,65.1685,64.8327,65.1685,24500.0
2007-12-17 11:40:00,73.77,73.82,73.63,73.82,19100.0,65.195,65.2392,65.0713,65.2392,19100.0
2007-12-17 11:50:00,73.82,74.19,73.77,74.18,20700.0,65.2392,65.5662,65.195,65.5574,20700.0
2007-12-17 12:00:00,74.19,74.36,74.14,74.33,26000.0,65.5662,65.7164,65.522,65.6899,26000.0
2007-12-17 12:10:00,74.34,74.34,74.17,74.3,14100.0,65.6988,65.6988,65.5485,65.6634,14100.0
2007-12-17 12:20:00,74.3,74.59,74.3,74.53,15900.0,65.6634,65.9197,65.6634,65.8667,15900.0
2007-12-17 12:30:00,74.51,74.62,74.39,74.39,14200.0,65.849,65.9462,65.7429,65.7429,14200.0
2007-12-17 12:40:00,74.4,74.46,74.23,74.25,26600.0,65.7518,65.8048,65.6015,65.6192,26600.0
2007-12-17 12:50:00,74.29,74.54,74.27,74.52,11300.0,65.6546,65.8755,65.6369,65.8578,11300.0
2007-12-17 13:00:00,74.53,74.6,74.27,74.28,14800.0,65.8667,65.9285,65.6369,65.6457,14800.0
2007-12-17 13:10:00,74.28,74.32,73.99,74.01,19400.0,65.6457,65.6811,65.3894,65.4071,19400.0
2007-12-17 13:20:00,74.01,74.18,74.0,74.13,13600.0,65.4071,65.5574,65.3983,65.5132,13600.0
2007-12-17 13:30:00,74.09,74.13,74.0,74.02,14200.0,65.4778,65.5132,65.3983,65.416,14200.0
2007-12-17 13:40:00,74.04,74.09,73.86,73.86,22700.0,65.4336,65.4778,65.2745,65.2745,22700.0
2007-12-17 13:50:00,73.89,74.0,73.82,73.85,20500.0,65.3011,65.3983,65.2392,65.2657,20500.0
2007-12-17 14:00:00,73.83,74.13,73.79,74.09,26600.0,65.248,65.5132,65.2127,65.4778,26600.0
2007-12-17 14:10:00,74.09,74.12,73.94,74.01,20800.0,65.4778,65.5043,65.3452,65.4071,20800.0
2007-12-17 14:20:00,74.01,74.07,73.97,74.02,26000.0,65.4071,65.4601,65.3718,65.416,26000.0
2007-12-17 14:30:00,74.02,74.02,73.71,73.77,27800.0,65.416,65.416,65.142,65.195,27800.0
2007-12-17 14:40:00,73.77,73.94,73.73,73.93,16300.0,65.195,65.3452,65.1597,65.3364,16300.0
2007-12-17 14:50:00,73.92,73.95,73.66,73.76,16400.0,65.3276,65.3541,65.0978,65.1862,16400.0
2007-12-17 15:00:00,73.76,73.84,73.62,73.74,16700.0,65.1862,65.2569,65.0624,65.1685,16700.0
2007-12-17 15:10:00,73.75,73.83,73.64,73.75,55800.0,65.1773,65.248,65.0801,65.1773,55800.0
2007-12-17 15:20:00,73.72,73.88,73.67,73.67,32000.0,65.1508,65.2922,65.1066,65.1066,32000.0
2007-12-17 15:30:00,73.63,73.85,73.56,73.82,60500.0,65.0713,65.2657,65.0094,65.2392,60500.0
2007-12-17 15:40:00,73.83,73.9,73.47,73.53,114100.0,65.248,65.3099,64.9299,64.9829,114100.0
2007-12-17 15:50:00,73.54,73.63,73.41,73.5,143800.0,64.9917,65.0713,64.8769,64.9564,143800.0
2007-12-18 09:30:00,74.0,74.0,73.63,73.78,51700.0,65.3983,65.3983,65.0713,65.2038,51700.0
2007-12-18 09:40:00,73.76,73.81,73.58,73.78,126400.0,65.1862,65.2304,65.0271,65.2038,126400.0
2007-12-18 09:50:00,73.78,73.89,73.62,73.89,34700.0,65.2038,65.3011,65.0624,65.3011,34700.0
2007-12-18 10:00:00,73.9,73.92,73.43,73.77,59400.0,65.3099,65.3276,64.8945,65.195,59400.0
2007-12-18 10:10:00,73.77,73.78,73.32,73.76,73100.0,65.195,65.2038,64.7973,65.1862,73100.0
2007-12-18 10:20:00,73.76,73.81,73.68,73.75,16000.0,65.1862,65.2304,65.1155,65.1773,16000.0
2007-12-18 10:30:00,73.77,73.79,73.61,73.63,28800.0,65.195,65.2127,65.0536,65.0713,28800.0
2007-12-18 10:40:00,73.69,73.75,73.61,73.74,24400.0,65.1243,65.1773,65.0536,65.1685,24400.0
2007-12-18 10:50:00,73.75,73.79,73.7,73.79,31800.0,65.1773,65.2127,65.1331,65.2127,31800.0
2007-12-18 11:00:00,73.74,73.92,73.7,73.78,39100.0,65.1685,65.3276,65.1331,65.2038,39100.0
2007-12-18 11:10:00,73.78,73.92,73.73,73.89,26500.0,65.2038,65.3276,65.1597,65.3011,26500.0
2007-12-18 11:20:00,73.92,74.05,73.86,73.87,33100.0,65.3276,65.4425,65.2745,65.2834,33100.0
2007-12-18 11:30:00,73.87,74.0,73.85,73.97,23600.0,65.2834,65.3983,65.2657,65.3718,23600.0
2007-12-18 11:40:00,73.99,74.01,73.57,73.57,27800.0,65.3894,65.4071,65.0183,65.0183,27800.0
2007-12-18 11:50:00,73.6,73.79,73.59,73.73,28800.0,65.0448,65.2127,65.0359,65.1597,28800.0
2007-12-18 12:00:00,73.69,73.85,73.59,73.74,33200.0,65.1243,65.2657,65.0359,65.1685,33200.0
2007-12-18 12:10:00,73.74,73.88,73.65,73.77,17200.0,65.1685,65.2922,65.089,65.195,17200.0
2007-12-18 12:20:00,73.79,73.87,73.65,73.69,16800.0,65.2127,65.2834,65.089,65.1243,16800.0
2007-12-18 12:30:00,73.73,73.83,73.68,73.73,20900.0,65.1597,65.248,65.1155,65.1597,20900.0
2007-12-18 12:40:00,73.74,73.8,73.6,73.75,22300.0,65.1685,65.2215,65.0448,65.1773,22300.0
2007-12-18 12:50:00,73.77,73.77,73.71,73.71,14200.0,65.195,65.195,65.142,65.142,14200.0
2007-12-18 13:00:00,73.73,73.77,73.66,73.77,11600.0,65.1597,65.195,65.0978,65.195,11600.0
2007-12-18 13:10:00,73.79,73.8,73.69,73.73,17400.0,65.2127,65.2215,65.1243,65.1597,17400.0
2007-12-18 13:20:00,73.7,73.81,73.7,73.73,43300.0,65.1331,65.2304,65.1331,65.1597,43300.0
2007-12-18 13:30:00,73.72,73.78,73.62,73.65,29200.0,65.1508,65.2038,65.0624,65.089,29200.0
2007-12-18 13:40:00,73.65,73.86,73.65,73.74,34200.0,65.089,65.2745,65.089,65.1685,34200.0
2007-12-18 13:50:00,73.73,73.75,73.5,73.57,18100.0,65.1597,65.1773,64.9564,65.0183,18100.0
2007-12-18 14:00:00,73.58,73.77,73.57,73.73,32600.0,65.0271,65.195,65.0183,65.1597,32600.0
2007-12-18 14:10:00,73.74,73.77,73.71,73.75,53200.0,65.1685,65.195,65.142,65.1773,53200.0
2007-12-18 14:20:00,73.73,73.77,73.65,73.7,28300.0,65.1597,65.195,65.089,65.1331,28300.0
2007-12-18 14:30:00,73.7,73.7,73.59,73.65,31900.0,65.1331,65.1331,65.0359,65.089,31900.0
2007-12-18 14:40:00,73.66,73.7,73.65,73.69,13300.0,65.0978,65.1331,65.089,65.1243,13300.0
2007-12-18 14:50:00,73.69,73.7,73.52,73.55,30400.0,65.1243,65.1331,64.9741,65.0006,30400.0
2007-12-18 15:00:00,73.55,73.62,73.46,73.55,35200.0,65.0006,65.0624,64.921,65.0006,35200.0
2007-12-18 15:10:00,73.56,73.66,73.5,73.59,26500.0,65.0094,65.0978,64.9564,65.0359,26500.0
2007-12-18 15:20:00,73.59,73.71,73.5,73.54,94400.0,65.0359,65.142,64.9564,64.9917,94400.0
2007-12-18 15:30:00,73.53,73.75,73.38,73.56,104800.0,64.9829,65.1773,64.8503,65.0094,104800.0
2007-12-18 15:40:00,73.57,73.61,73.2,73.2,65600.0,65.0183,65.0536,64.6913,64.6913,65600.0
2007-12-18 15:50:00,73.2,73.4,73.18,73.33,62300.0,64.6913,64.868,64.6736,64.8062,62300.0
2007-12-19 09:30:00,74.0,74.0,73.11,73.54,124900.0,65.3983,65.3983,64.6117,64.9917,124900.0
2007-12-19 09:40:00,73.54,73.62,73.44,73.59,54900.0,64.9917,65.0624,64.9034,65.0359,54900.0
2007-12-19 09:50:00,73.58,73.69,73.51,73.53,36000.0,65.0271,65.1243,64.9652,64.9829,36000.0
2007-12-19 10:00:00,73.53,74.1,73.52,74.05,46700.0,64.9829,65.4867,64.9741,65.4425,46700.0
2007-12-19 10:10:00,74.04,74.42,73.99,74.34,104000.0,65.4336,65.7695,65.3894,65.6988,104000.0
2007-12-19 10:20:00,74.32,74.44,73.72,74.3,81700.0,65.6811,65.7871,65.1508,65.6634,81700.0
2007-12-19 10:30:00,74.27,74.76,74.27,74.75,88000.0,65.6369,66.0699,65.6369,66.0611,88000.0
2007-12-19 10:40:00,74.76,75.42,74.74,74.92,111600.0,66.0699,66.6532,66.0523,66.2113,111600.0
2007-12-19 10:50:00,74.94,75.06,74.88,75.06,35600.0,66.229,66.3351,66.176,66.3351,35600.0
2007-12-19 11:00:00,75.01,75.01,74.81,74.88,29300.0,66.2909,66.2909,66.1141,66.176,29300.0
2007-12-19 11:10:00,74.88,74.91,74.63,74.63,41900.0,66.176,66.2025,65.955,65.955,41900.0
2007-12-19 11:20:00,74.63,74.74,74.37,74.37,35800.0,65.955,66.0523,65.7253,65.7253,35800.0
2007-12-19 11:30:00,74.37,74.72,74.37,74.63,33900.0,65.7253,66.0346,65.7253,65.955,33900.0
2007-12-19 11:40:00,74.65,74.69,74.34,74.47,29000.0,65.9727,66.0081,65.6988,65.8136,29000.0
2007-12-19 11:50:00,74.49,74.5,74.22,74.28,47600.0,65.8313,65.8402,65.5927,65.6457,47600.0
2007-12-19 12:00:00,74.28,74.4,74.24,74.31,14700.0,65.6457,65.7518,65.6104,65.6722,14700.0
2007-12-19 12:10:00,74.32,74.46,74.3,74.42,24000.0,65.6811,65.8048,65.6634,65.7695,24000.0
2007-12-19 12:20:00,74.43,74.45,74.2,74.4,61800.0,65.7783,65.796,65.575,65.7518,61800.0
2007-12-19 12:30:00,74.4,74.46,74.27,74.39,29200.0,65.7518,65.8048,65.6369,65.7429,29200.0
2007-12-19 12:40:00,74.37,74.58,74.27,74.58,27000.0,65.7253,65.9109,65.6369,65.9109,27000.0
2007-12-19 12:50:00,74.56,74.58,74.34,74.52,29900.0,65.8932,65.9109,65.6988,65.8578,29900.0
2007-12-19 13:00:00,74.5,74.5,74.27,74.31,23900.0,65.8402,65.8402,65.6369,65.6722,23900.0
2007-12-19 13:10:00,74.34,74.57,74.24,74.27,43900.0,65.6988,65.902,65.6104,65.6369,43900.0
2007-12-19 13:20:00,74.28,74.32,74.16,74.32,26500.0,65.6457,65.6811,65.5397,65.6811,26500.0
2007-12-19 13:30:00,74.35,74.48,74.21,74.42,29900.0,65.7076,65.8225,65.5839,65.7695,29900.0
2007-12-19 13:40:00,74.43,74.43,74.18,74.21,39200.0,65.7783,65.7783,65.5574,65.5839,39200.0
2007-12-19 13:50:00,74.19,74.25,74.14,74.24,33700.0,65.5662,65.6192,65.522,65.6104,33700.0
2007-12-19 14:00:00,74.19,74.39,74.12,74.29,57000.0,65.5662,65.7429,65.5043,65.6546,57000.0
2007-12-19 14:10:00,74.27,74.48,74.12,74.4,47200.0,65.6369,65.8225,65.5043,65.7518,47200.0
2007-12-19 14:20:00,74.4,74.41,74.31,74.38,13500.0,65.7518,65.7606,65.6722,65.7341,13500.0
2007-12-19 14:30:00,74.32,74.5,74.27,74.31,29000.0,65.6811,65.8402,65.6369,65.6722,29000.0
2007-12-19 14:40:00,74.31,74.6,74.31,74.47,25300.0,65.6722,65.9285,65.6722,65.8136,25300.0
2007-12-19 14:50:00,74.49,74.52,74.39,74.43,29700.0,65.8313,65.8578,65.7429,65.7783,29700.0
2007-12-19 15:00:00,74.42,74.56,74.3,74.33,33700.0,65.7695,65.8932,65.6634,65.6899,33700.0
2007-12-19 15:10:00,74.33,74.36,74.27,74.32,30500.0,65.6899,65.7164,65.6369,65.6811,30500.0
2007-12-19 15:20:00,74.32,74.36,74.17,74.2,71000.0,65.6811,65.7164,65.5485,65.575,71000.0
2007-12-19 15:30:00,74.24,74.35,74.16,74.27,69500.0,65.6104,65.7076,65.5397,65.6369,69500.0
2007-12-19 15:40:00,74.27,74.33,74.22,74.26,63300.0,65.6369,65.6899,65.5927,65.6281,63300.0
2007-12-19 15:50:00,74.24,74.31,74.15,74.2,129500.0,65.6104,65.6722,65.5308,65.575,129500.0
2007-12-20 09:30:00,75.1,75.6,74.82,75.6,58400.0,66.3704,66.8123,66.123,66.8123,58400.0
2007-12-20 09:40:00,75.55,76.17,75.53,76.17,64900.0,66.7681,67.316,66.7504,67.316,64900.0
2007-12-20 09:50:00,76.17,76.4,76.13,76.26,56100.0,67.316,67.5193,67.2807,67.3956,56100.0
2007-12-20 10:00:00,76.28,76.28,75.9,76.03,39100.0,67.4132,67.4132,67.0774,67.1923,39100.0
2007-12-20 10:10:00,76.03,76.22,75.92,75.92,34700.0,67.1923,67.3602,67.0951,67.0951,34700.0
2007-12-20 10:20:00,75.92,76.01,75.72,75.85,42600.0,67.0951,67.1746,66.9183,67.0332,42600.0
2007-12-20 10:30:00,75.79,76.22,75.79,75.93,34800.0,66.9802,67.3602,66.9802,67.1039,34800.0
2007-12-20 10:40:00,75.91,76.01,75.59,75.73,40400.0,67.0863,67.1746,66.8035,66.9272,40400.0
2007-12-20 10:50:00,75.71,75.78,75.46,75.57,19200.0,66.9095,66.9714,66.6886,66.7858,19200.0
2007-12-20 11:00:00,75.63,75.71,75.48,75.56,22500.0,66.8388,66.9095,66.7062,66.7769,22500.0
2007-12-20 11:10:00,75.54,75.9,75.54,75.65,24900.0,66.7593,67.0774,66.7593,66.8565,24900.0
2007-12-20 11:20:00,75.63,75.86,75.6,75.86,6400.0,66.8388,67.0421,66.8123,67.0421,6400.0
2007-12-20 11:30:00,75.91,75.93,75.62,75.62,6500.0,67.0863,67.1039,66.83,66.83,6500.0
2007-12-20 11:40:00,75.61,75.7,75.59,75.63,9100.0,66.8211,66.9007,66.8035,66.8388,9100.0
2007-12-20 11:50:00,75.6,75.76,75.59,75.62,9900.0,66.8123,66.9537,66.8035,66.83,9900.0
2007-12-20 12:00:00,75.6,75.74,75.51,75.67,19200.0,66.8123,66.936,66.7328,66.8742,19200.0
2007-12-20 12:10:00,75.67,75.67,75.48,75.58,9100.0,66.8742,66.8742,66.7062,66.7946,9100.0
2007-12-20 12:20:00,75.58,75.68,75.58,75.59,5700.0,66.7946,66.883,66.7946,66.8035,5700.0
2007-12-20 12:30:00,75.68,75.74,75.58,75.63,7100.0,66.883,66.936,66.7946,66.8388,7100.0
2007-12-20 12:40:00,75.6,75.72,75.54,75.54,10100.0,66.8123,66.9183,66.7593,66.7593,10100.0
2007-12-20 12:50:00,75.52,75.63,75.47,75.6,10600.0,66.7416,66.8388,66.6974,66.8123,10600.0
2007-12-20 13:00:00,75.61,75.65,75.56,75.64,9800.0,66.8211,66.8565,66.7769,66.8476,9800.0
2007-12-20 13:10:00,75.63,75.65,75.58,75.58,10000.0,66.8388,66.8565,66.7946,66.7946,10000.0
2007-12-20 13:20:00,75.6,75.84,75.58,75.72,16000.0,66.8123,67.0244,66.7946,66.9183,16000.0
2007-12-20 13:30:00,75.72,75.83,75.65,75.77,29100.0,66.9183,67.0156,66.8565,66.9625,29100.0
2007-12-20 13:40:00,75.74,75.96,75.69,75.93,22700.0,66.936,67.1304,66.8918,67.1039,22700.0
2007-12-20 13:50:00,75.91,76.0,75.82,75.95,41700.0,67.0863,67.1658,67.0067,67.1216,41700.0
2007-12-20 14:00:00,75.93,76.05,75.83,75.95,21800.0,67.1039,67.21,67.0156,67.1216,21800.0
2007-12-20 14:10:00,75.98,76.15,75.92,76.09,26500.0,67.1481,67.2984,67.0951,67.2453,26500.0
2007-12-20 14:20:00,76.09,76.09,75.86,75.91,17900.0,67.2453,67.2453,67.0421,67.0863,17900.0
2007-12-20 14:30:00,75.86,75.99,75.81,75.87,19400.0,67.0421,67.157,66.9979,67.0509,19400.0
2007-12-20 14:40:00,75.85,76.04,75.74,75.77,35300.0,67.0332,67.2011,66.936,66.9625,35300.0
2007-12-20 14:50:00,75.78,75.93,75.77,75.91,19200.0,66.9714,67.1039,66.9625,67.0863,19200.0
2007-12-20 15:00:00,75.9,75.91,75.62,75.65,48100.0,67.0774,67.0863,66.83,66.8565,48100.0
2007-12-20 15:10:00,75.67,75.77,75.6,75.64,20400.0,66.8742,66.9625,66.8123,66.8476,20400.0
2007-12-20 15:20:00,75.64,75.67,75.45,75.48,21700.0,66.8476,66.8742,66.6797,66.7062,21700.0
2007-12-20 15:30:00,75.47,75.61,75.34,75.61,28400.0,66.6974,66.8211,66.5825,66.8211,28400.0
2007-12-20 15:40:00,75.57,75.61,75.35,75.61,36300.0,66.7858,66.8211,66.5914,66.8211,36300.0
2007-12-20 15:50:00,75.62,75.7,75.46,75.63,44900.0,66.83,66.9007,66.6886,66.8388,44900.0
2007-12-21 09:30:00,76.55,76.56,75.37,75.84,347100.0,67.6519,67.6607,66.609,67.0244,347100.0
2007-12-21 09:40:00,75.77,75.83,75.1,75.1,87500.0,66.9625,67.0156,66.3704,66.3704,87500.0
2007-12-21 09:50:00,75.14,75.31,75.03,75.09,58800.0,66.4058,66.556,66.3085,66.3616,58800.0
2007-12-21 10:00:00,75.09,75.2,74.94,75.17,54400.0,66.3616,66.4588,66.229,66.4323,54400.0
2007-12-21 10:10:00,75.18,75.49,75.15,75.29,39900.0,66.4411,66.7151,66.4146,66.5383,39900.0
2007-12-21 10:20:00,75.31,75.37,74.86,74.95,34800.0,66.556,66.609,66.1583,66.2378,34800.0
2007-12-21 10:30:00,74.93,75.34,74.73,75.34,66300.0,66.2202,66.5825,66.0434,66.5825,66300.0
2007-12-21 10:40:00,75.33,75.69,75.33,75.69,27600.0,66.5737,66.8918,66.5737,66.8918,27600.0
2007-12-21 10:50:00,75.69,75.69,75.35,75.59,62300.0,66.8918,66.8918,66.5914,66.8035,62300.0
2007-12-21 11:00:00,75.57,75.71,75.5,75.7,15900.0,66.7858,66.9095,66.7239,66.9007,15900.0
2007-12-21 11:10:00,75.7,75.83,75.65,75.76,43700.0,66.9007,67.0156,66.8565,66.9537,43700.0
2007-12-21 11:20:00,75.82,75.83,75.77,75.8,23600.0,67.0067,67.0156,66.9625,66.989,23600.0
2007-12-21 11:30:00,75.8,75.87,75.7,75.85,26600.0,66.989,67.0509,66.9007,67.0332,26600.0
2007-12-21 11:40:00,75.85,75.87,75.61,75.68,15900.0,67.0332,67.0509,66.8211,66.883,15900.0
2007-12-21 11:50:00,75.68,75.83,75.61,75.73,31900.0,66.883,67.0156,66.8211,66.9272,31900.0
2007-12-21 12:00:00,75.72,75.99,75.61,75.98,27600.0,66.9183,67.157,66.8211,67.1481,27600.0
2007-12-21 12:10:00,75.98,76.02,75.96,76.02,24300.0,67.1481,67.1835,67.1304,67.1835,24300.0
2007-12-21 12:20:00,76.05,76.06,75.94,75.99,16300.0,67.21,67.2188,67.1128,67.157,16300.0
2007-12-21 12:30:00,76.04,76.07,75.75,75.76,17800.0,67.2011,67.2277,66.9449,66.9537,17800.0
2007-12-21 12:40:00,75.76,75.95,75.69,75.91,15700.0,66.9537,67.1216,66.8918,67.0863,15700.0
2007-12-21 12:50:00,75.92,75.94,75.74,75.82,7300.0,67.0951,67.1128,66.936,67.0067,7300.0
2007-12-21 13:00:00,75.8,75.92,75.78,75.89,15100.0,66.989,67.0951,66.9714,67.0686,15100.0
2007-12-21 13:10:00,75.89,76.14,75.81,76.12,39400.0,67.0686,67.2895,66.9979,67.2718,39400.0
2007-12-21 13:20:00,76.12,76.12,75.93,76.04,14700.0,67.2718,67.2718,67.1039,67.2011,14700.0
2007-12-21 13:30:00,76.03,76.15,76.02,76.13,12000.0,67.1923,67.2984,67.1835,67.2807,12000.0
2007-12-21 13:40:00,76.11,76.16,76.03,76.11,13700.0,67.263,67.3072,67.1923,67.263,13700.0
2007-12-21 13:50:00,76.11,76.14,75.91,76.01,83700.0,67.263,67.2895,67.0863,67.1746,83700.0
2007-12-21 14:00:00,76.02,76.19,75.99,76.19,18600.0,67.1835,67.3337,67.157,67.3337,18600.0
2007-12-21 14:10:00,76.2,76.48,76.2,76.45,25200.0,67.3425,67.59,67.3425,67.5635,25200.0
2007-12-21 14:20:00,76.46,76.62,76.4,76.56,58300.0,67.5723,67.7137,67.5193,67.6607,58300.0
2007-12-21 14:30:00,76.56,76.61,76.53,76.59,19500.0,67.6607,67.7049,67.6342,67.6872,19500.0
2007-12-21 14:40:00,76.6,76.7,76.56,76.67,23400.0,67.6961,67.7844,67.6607,67.7579,23400.0
2007-12-21 14:50:00,76.69,76.74,76.6,76.67,22600.0,67.7756,67.8198,67.6961,67.7579,22600.0
2007-12-21 15:00:00,76.63,76.8,76.61,76.62,46700.0,67.7226,67.8728,67.7049,67.7137,46700.0
2007-12-21 15:10:00,76.62,76.72,76.62,76.67,16800.0,67.7137,67.8021,67.7137,67.7579,16800.0
2007-12-21 15:20:00,76.71,76.85,76.65,76.68,22600.0,67.7933,67.917,67.7402,67.7668,22600.0
2007-12-21 15:30:00,76.65,76.72,76.58,76.64,28000.0,67.7402,67.8021,67.6784,67.7314,28000.0
2007-12-21 15:40:00,76.64,76.7,76.55,76.62,167500.0,67.7314,67.7844,67.6519,67.7137,167500.0
2007-12-21 15:50:00,76.6,76.8,76.47,76.75,142500.0,67.6961,67.8728,67.5812,67.8286,142500.0
2007-12-24 09:30:00,77.36,77.36,76.54,76.97,23200.0,68.3677,68.3677,67.643,68.023,23200.0
2007-12-24 09:40:00,76.87,77.06,76.66,76.7,23400.0,67.9347,68.1026,67.7491,67.7844,23400.0
2007-12-24 09:50:00,76.7,76.77,76.46,76.6,26500.0,67.7844,67.8463,67.5723,67.6961,26500.0
2007-12-24 10:00:00,76.64,76.9,76.6,76.73,15600.0,67.7314,67.9612,67.6961,67.8109,15600.0
2007-12-24 10:10:00,76.77,76.9,76.74,76.9,8300.0,67.8463,67.9612,67.8198,67.9612,8300.0
2007-12-24 10:20:00,76.91,77.09,76.86,77.07,11400.0,67.97,68.1291,67.9258,68.1114,11400.0
2007-12-24 10:30:00,77.07,77.1,76.93,77.03,14600.0,68.1114,68.1379,67.9877,68.0761,14600.0
2007-12-24 10:40:00,77.01,77.04,77.0,77.01,5400.0,68.0584,68.0849,68.0496,68.0584,5400.0
2007-12-24 10:50:00,77.02,77.23,77.02,77.21,6600.0,68.0672,68.2528,68.0672,68.2351,6600.0
2007-12-24 11:00:00,77.21,77.25,77.17,77.2,7200.0,68.2351,68.2705,68.1998,68.2263,7200.0
2007-12-24 11:10:00,77.21,77.29,77.21,77.26,5800.0,68.2351,68.3058,68.2351,68.2793,5800.0
2007-12-24 11:20:00,77.28,77.3,77.18,77.18,5600.0,68.297,68.3147,68.2086,68.2086,5600.0
2007-12-24 11:30:00,77.18,77.18,76.95,77.03,8600.0,68.2086,68.2086,68.0054,68.0761,8600.0
2007-12-24 11:40:00,77.06,77.2,77.0,77.12,23000.0,68.1026,68.2263,68.0496,68.1556,23000.0
2007-12-24 11:50:00,77.14,77.14,76.9,76.97,53600.0,68.1733,68.1733,67.9612,68.023,53600.0
2007-12-24 12:00:00,76.99,77.04,76.94,77.0,19700.0,68.0407,68.0849,67.9965,68.0496,19700.0
2007-12-24 12:10:00,77.0,77.0,76.89,76.94,7300.0,68.0496,68.0496,67.9523,67.9965,7300.0
2007-12-24 12:20:00,77.0,77.03,76.94,77.02,7400.0,68.0496,68.0761,67.9965,68.0672,7400.0
2007-12-24 12:30:00,77.0,77.02,76.89,76.98,8900.0,68.0496,68.0672,67.9523,68.0319,8900.0
2007-12-24 12:40:00,76.98,77.06,76.94,77.01,19900.0,68.0319,68.1026,67.9965,68.0584,19900.0
2007-12-24 12:50:00,77.02,77.09,76.97,77.09,27100.0,68.0672,68.1291,68.023,68.1291,27100.0
2007-12-24 13:00:00,77.02,77.09,77.02,77.09,5000.0,68.0672,68.1291,68.0672,68.1291,5000.0
2007-12-24 13:10:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 13:20:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 13:30:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 13:40:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 13:50:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:00:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:10:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:20:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:30:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:40:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:50:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:00:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:10:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:20:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:30:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:40:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:50:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-26 09:30:00,77.38,77.38,76.01,76.41,31900.0,68.3854,68.3854,67.1746,67.5281,31900.0
2007-12-26 09:40:00,76.5,76.73,76.11,76.26,23300.0,67.6077,67.8109,67.263,67.3956,23300.0
2007-12-26 09:50:00,76.36,76.69,76.31,76.65,11600.0,67.484,67.7756,67.4398,67.7402,11600.0
2007-12-26 10:00:00,76.69,76.8,76.46,76.62,21900.0,67.7756,67.8728,67.5723,67.7137,21900.0
2007-12-26 10:10:00,76.64,76.82,76.46,76.57,10400.0,67.7314,67.8905,67.5723,67.6695,10400.0
2007-12-26 10:20:00,76.58,76.58,76.37,76.4,56000.0,67.6784,67.6784,67.4928,67.5193,56000.0
2007-12-26 10:30:00,76.4,76.5,76.26,76.33,54700.0,67.5193,67.6077,67.3956,67.4574,54700.0
2007-12-26 10:40:00,76.26,76.34,76.01,76.06,26700.0,67.3956,67.4663,67.1746,67.2188,26700.0
2007-12-26 10:50:00,76.07,76.21,76.02,76.03,15100.0,67.2277,67.3514,67.1835,67.1923,15100.0
2007-12-26 11:00:00,76.03,76.17,76.02,76.17,11800.0,67.1923,67.316,67.1835,67.316,11800.0
2007-12-26 11:10:00,76.16,76.2,76.0,76.07,19300.0,67.3072,67.3425,67.1658,67.2277,19300.0
2007-12-26 11:20:00,76.07,76.07,76.0,76.06,15500.0,67.2277,67.2277,67.1658,67.2188,15500.0
2007-12-26 11:30:00,76.06,76.39,76.05,76.13,20700.0,67.2188,67.5105,67.21,67.2807,20700.0
2007-12-26 11:40:00,76.13,76.22,76.1,76.16,6800.0,67.2807,67.3602,67.2542,67.3072,6800.0
2007-12-26 11:50:00,76.16,76.17,75.95,76.0,17100.0,67.3072,67.316,67.1216,67.1658,17100.0
2007-12-26 12:00:00,76.0,76.08,75.95,76.02,15700.0,67.1658,67.2365,67.1216,67.1835,15700.0
2007-12-26 12:10:00,75.98,76.0,75.84,75.91,13800.0,67.1481,67.1658,67.0244,67.0863,13800.0
2007-12-26 12:20:00,75.96,76.11,75.93,75.93,8200.0,67.1304,67.263,67.1039,67.1039,8200.0
2007-12-26 12:30:00,75.97,76.13,75.96,76.13,27600.0,67.1393,67.2807,67.1304,67.2807,27600.0
2007-12-26 12:40:00,76.14,76.27,76.07,76.2,8200.0,67.2895,67.4044,67.2277,67.3425,8200.0
2007-12-26 12:50:00,76.22,76.35,76.2,76.25,9700.0,67.3602,67.4751,67.3425,67.3867,9700.0
2007-12-26 13:00:00,76.31,76.34,76.25,76.28,6600.0,67.4398,67.4663,67.3867,67.4132,6600.0
2007-12-26 13:10:00,76.29,76.4,76.29,76.35,6700.0,67.4221,67.5193,67.4221,67.4751,6700.0
2007-12-26 13:20:00,76.38,76.49,76.38,76.46,5300.0,67.5016,67.5988,67.5016,67.5723,5300.0
2007-12-26 13:30:00,76.43,76.49,76.4,76.41,7100.0,67.5458,67.5988,67.5193,67.5281,7100.0
2007-12-26 13:40:00,76.41,76.41,76.25,76.38,14500.0,67.5281,67.5281,67.3867,67.5016,14500.0
2007-12-26 13:50:00,76.38,76.39,76.27,76.31,8400.0,67.5016,67.5105,67.4044,67.4398,8400.0
2007-12-26 14:00:00,76.33,76.43,76.31,76.39,8000.0,67.4574,67.5458,67.4398,67.5105,8000.0
2007-12-26 14:10:00,76.41,76.5,76.4,76.4,53600.0,67.5281,67.6077,67.5193,67.5193,53600.0
2007-12-26 14:20:00,76.42,76.44,76.34,76.38,11800.0,67.537,67.5547,67.4663,67.5016,11800.0
2007-12-26 14:30:00,76.38,76.45,76.38,76.39,41300.0,67.5016,67.5635,67.5016,67.5105,41300.0
2007-12-26 14:40:00,76.4,76.43,76.39,76.41,16300.0,67.5193,67.5458,67.5105,67.5281,16300.0
2007-12-26 14:50:00,76.41,76.42,76.35,76.38,46700.0,67.5281,67.537,67.4751,67.5016,46700.0
2007-12-26 15:00:00,76.35,76.46,76.31,76.45,26100.0,67.4751,67.5723,67.4398,67.5635,26100.0
2007-12-26 15:10:00,76.44,76.51,76.38,76.51,47900.0,67.5547,67.6165,67.5016,67.6165,47900.0
2007-12-26 15:20:00,76.51,76.51,76.4,76.45,17600.0,67.6165,67.6165,67.5193,67.5635,17600.0
2007-12-26 15:30:00,76.45,76.5,76.41,76.5,26500.0,67.5635,67.6077,67.5281,67.6077,26500.0
2007-12-26 15:40:00,76.5,76.5,76.44,76.5,10300.0,67.6077,67.6077,67.5547,67.6077,10300.0
2007-12-26 15:50:00,76.51,76.61,76.44,76.44,45700.0,67.6165,67.7049,67.5547,67.5547,45700.0
2007-12-27 09:30:00,76.76,76.76,76.17,76.17,12400.0,67.8375,67.8375,67.316,67.316,12400.0
2007-12-27 09:40:00,76.15,76.18,76.0,76.06,12000.0,67.2984,67.3249,67.1658,67.2188,12000.0
2007-12-27 09:50:00,76.06,76.11,76.0,76.0,7600.0,67.2188,67.263,67.1658,67.1658,7600.0
2007-12-27 10:00:00,76.03,76.11,75.7,75.88,44200.0,67.1923,67.263,66.9007,67.0597,44200.0
2007-12-27 10:10:00,75.89,76.29,75.89,76.21,20000.0,67.0686,67.4221,67.0686,67.3514,20000.0
2007-12-27 10:20:00,76.22,76.42,76.12,76.4,21800.0,67.3602,67.537,67.2718,67.5193,21800.0
2007-12-27 10:30:00,76.4,76.57,76.4,76.49,22800.0,67.5193,67.6695,67.5193,67.5988,22800.0
2007-12-27 10:40:00,76.5,76.54,76.3,76.3,11900.0,67.6077,67.643,67.4309,67.4309,11900.0
2007-12-27 10:50:00,76.29,76.7,76.26,76.43,28500.0,67.4221,67.7844,67.3956,67.5458,28500.0
2007-12-27 11:00:00,76.42,76.5,76.29,76.35,15400.0,67.537,67.6077,67.4221,67.4751,15400.0
2007-12-27 11:10:00,76.35,76.41,76.15,76.17,23200.0,67.4751,67.5281,67.2984,67.316,23200.0
2007-12-27 11:20:00,76.17,76.23,76.1,76.12,9500.0,67.316,67.3691,67.2542,67.2718,9500.0
2007-12-27 11:30:00,76.14,76.15,76.05,76.09,11300.0,67.2895,67.2984,67.21,67.2453,11300.0
2007-12-27 11:40:00,76.06,76.1,75.85,75.87,12200.0,67.2188,67.2542,67.0332,67.0509,12200.0
2007-12-27 11:50:00,75.88,76.03,75.88,76.01,6100.0,67.0597,67.1923,67.0597,67.1746,6100.0
2007-12-27 12:00:00,76.03,76.09,75.88,75.92,11400.0,67.1923,67.2453,67.0597,67.0951,11400.0
2007-12-27 12:10:00,75.93,76.03,75.72,75.77,20200.0,67.1039,67.1923,66.9183,66.9625,20200.0
2007-12-27 12:20:00,75.8,75.95,75.71,75.76,26100.0,66.989,67.1216,66.9095,66.9537,26100.0
2007-12-27 12:30:00,75.79,75.86,75.58,75.59,13500.0,66.9802,67.0421,66.7946,66.8035,13500.0
2007-12-27 12:40:00,75.63,75.73,75.62,75.67,6500.0,66.8388,66.9272,66.83,66.8742,6500.0
2007-12-27 12:50:00,75.67,75.8,75.67,75.78,10300.0,66.8742,66.989,66.8742,66.9714,10300.0
2007-12-27 13:00:00,75.78,75.8,75.5,75.55,16100.0,66.9714,66.989,66.7239,66.7681,16100.0
2007-12-27 13:10:00,75.59,75.67,75.51,75.65,9100.0,66.8035,66.8742,66.7328,66.8565,9100.0
2007-12-27 13:20:00,75.65,75.67,75.56,75.62,10500.0,66.8565,66.8742,66.7769,66.83,10500.0
2007-12-27 13:30:00,75.62,75.63,75.44,75.49,11900.0,66.83,66.8388,66.6709,66.7151,11900.0
2007-12-27 13:40:00,75.49,75.66,75.49,75.61,14600.0,66.7151,66.8653,66.7151,66.8211,14600.0
2007-12-27 13:50:00,75.58,75.59,75.29,75.35,44900.0,66.7946,66.8035,66.5383,66.5914,44900.0
2007-12-27 14:00:00,75.38,75.66,75.38,75.66,22400.0,66.6179,66.8653,66.6179,66.8653,22400.0
2007-12-27 14:10:00,75.66,75.7,75.46,75.51,10000.0,66.8653,66.9007,66.6886,66.7328,10000.0
2007-12-27 14:20:00,75.51,75.57,75.46,75.57,11700.0,66.7328,66.7858,66.6886,66.7858,11700.0
2007-12-27 14:30:00,75.56,75.59,75.51,75.55,14800.0,66.7769,66.8035,66.7328,66.7681,14800.0
2007-12-27 14:40:00,75.56,75.75,75.55,75.75,12600.0,66.7769,66.9449,66.7681,66.9449,12600.0
2007-12-27 14:50:00,75.76,75.82,75.72,75.75,11500.0,66.9537,67.0067,66.9183,66.9449,11500.0
2007-12-27 15:00:00,75.72,75.85,75.71,75.84,14100.0,66.9183,67.0332,66.9095,67.0244,14100.0
2007-12-27 15:10:00,75.84,75.88,75.75,75.77,8800.0,67.0244,67.0597,66.9449,66.9625,8800.0
2007-12-27 15:20:00,75.77,75.88,75.77,75.82,12300.0,66.9625,67.0597,66.9625,67.0067,12300.0
2007-12-27 15:30:00,75.84,75.84,75.73,75.73,17100.0,67.0244,67.0244,66.9272,66.9272,17100.0
2007-12-27 15:40:00,75.77,75.79,75.5,75.5,25200.0,66.9625,66.9802,66.7239,66.7239,25200.0
2007-12-27 15:50:00,75.54,75.73,75.53,75.68,37900.0,66.7593,66.9272,66.7504,66.883,37900.0
2007-12-28 09:30:00,76.57,76.57,75.82,75.9,14200.0,67.6695,67.6695,67.0067,67.0774,14200.0
2007-12-28 09:40:00,75.9,76.12,75.54,76.12,23200.0,67.0774,67.2718,66.7593,67.2718,23200.0
2007-12-28 09:50:00,76.12,76.39,76.08,76.23,26700.0,67.2718,67.5105,67.2365,67.3691,26700.0
2007-12-28 10:00:00,76.15,76.22,75.76,75.83,21000.0,67.2984,67.3602,66.9537,67.0156,21000.0
2007-12-28 10:10:00,75.79,76.0,75.68,75.96,19600.0,66.9802,67.1658,66.883,67.1304,19600.0
2007-12-28 10:20:00,75.96,76.11,75.83,76.07,4500.0,67.1304,67.263,67.0156,67.2277,4500.0
2007-12-28 10:30:00,76.14,76.21,76.06,76.18,7400.0,67.2895,67.3514,67.2188,67.3249,7400.0
2007-12-28 10:40:00,76.18,76.18,76.18,76.18,0.0,67.3249,67.3249,67.3249,67.3249,0.0
2007-12-28 10:50:00,76.04,76.05,76.01,76.01,400.0,67.2011,67.21,67.1746,67.1746,400.0
2007-12-28 11:00:00,76.05,76.17,75.81,75.91,23500.0,67.21,67.316,66.9979,67.0863,23500.0
2007-12-28 11:10:00,75.94,75.94,75.75,75.78,22400.0,67.1128,67.1128,66.9449,66.9714,22400.0
2007-12-28 11:20:00,75.79,76.03,75.79,76.0,8800.0,66.9802,67.1923,66.9802,67.1658,8800.0
2007-12-28 11:30:00,76.01,76.01,75.85,75.99,7900.0,67.1746,67.1746,67.0332,67.157,7900.0
2007-12-28 11:40:00,75.99,76.33,75.99,76.28,18400.0,67.157,67.4574,67.157,67.4132,18400.0
2007-12-28 11:50:00,76.26,76.33,76.03,76.06,10300.0,67.3956,67.4574,67.1923,67.2188,10300.0
2007-12-28 12:00:00,76.05,76.17,76.0,76.03,6800.0,67.21,67.316,67.1658,67.1923,6800.0
2007-12-28 12:10:00,76.05,76.06,75.83,75.96,7800.0,67.21,67.2188,67.0156,67.1304,7800.0
2007-12-28 12:20:00,75.97,76.05,75.82,75.83,14400.0,67.1393,67.21,67.0067,67.0156,14400.0
2007-12-28 12:30:00,75.86,76.1,75.86,76.02,11200.0,67.0421,67.2542,67.0421,67.1835,11200.0
2007-12-28 12:40:00,76.03,76.1,75.98,75.98,7700.0,67.1923,67.2542,67.1481,67.1481,7700.0
2007-12-28 12:50:00,75.97,76.01,75.9,75.98,6400.0,67.1393,67.1746,67.0774,67.1481,6400.0
2007-12-28 13:00:00,75.98,76.1,75.96,76.09,6700.0,67.1481,67.2542,67.1304,67.2453,6700.0
2007-12-28 13:10:00,76.05,76.06,75.79,75.84,7800.0,67.21,67.2188,66.9802,67.0244,7800.0
2007-12-28 13:20:00,75.85,75.91,75.77,75.82,16000.0,67.0332,67.0863,66.9625,67.0067,16000.0
2007-12-28 13:30:00,75.8,75.87,75.79,75.85,4200.0,66.989,67.0509,66.9802,67.0332,4200.0
2007-12-28 13:40:00,75.83,76.0,75.8,75.92,10000.0,67.0156,67.1658,66.989,67.0951,10000.0
2007-12-28 13:50:00,75.94,76.0,75.91,75.96,7100.0,67.1128,67.1658,67.0863,67.1304,7100.0
2007-12-28 14:00:00,75.96,76.0,75.96,76.0,3300.0,67.1304,67.1658,67.1304,67.1658,3300.0
2007-12-28 14:10:00,76.0,76.05,75.96,76.05,4500.0,67.1658,67.21,67.1304,67.21,4500.0
2007-12-28 14:20:00,76.06,76.08,76.0,76.05,5100.0,67.2188,67.2365,67.1658,67.21,5100.0
2007-12-28 14:30:00,76.06,76.07,75.95,76.07,7500.0,67.2188,67.2277,67.1216,67.2277,7500.0
2007-12-28 14:40:00,76.07,76.2,75.99,76.01,16400.0,67.2277,67.3425,67.157,67.1746,16400.0
2007-12-28 14:50:00,76.03,76.03,75.91,75.94,5000.0,67.1923,67.1923,67.0863,67.1128,5000.0
2007-12-28 15:00:00,75.92,76.03,75.9,76.03,5700.0,67.0951,67.1923,67.0774,67.1923,5700.0
2007-12-28 15:10:00,76.03,76.13,75.91,76.04,15300.0,67.1923,67.2807,67.0863,67.2011,15300.0
2007-12-28 15:20:00,76.02,76.1,75.98,76.09,13700.0,67.1835,67.2542,67.1481,67.2453,13700.0
2007-12-28 15:30:00,76.05,76.11,76.02,76.05,11600.0,67.21,67.263,67.1835,67.21,11600.0
2007-12-28 15:40:00,76.02,76.06,75.89,76.03,16000.0,67.1835,67.2188,67.0686,67.1923,16000.0
2007-12-28 15:50:00,76.01,76.07,75.9,75.9,24600.0,67.1746,67.2277,67.0774,67.0774,24600.0
2007-12-31 09:30:00,75.44,75.94,75.44,75.66,13600.0,66.6709,67.1128,66.6709,66.8653,13600.0
2007-12-31 09:40:00,75.67,75.81,75.65,75.73,9800.0,66.8742,66.9979,66.8565,66.9272,9800.0
2007-12-31 09:50:00,75.69,75.69,75.5,75.53,10100.0,66.8918,66.8918,66.7239,66.7504,10100.0
2007-12-31 10:00:00,75.53,75.63,75.5,75.63,5100.0,66.7504,66.8388,66.7239,66.8388,5100.0
2007-12-31 10:10:00,75.61,75.74,75.61,75.74,4300.0,66.8211,66.936,66.8211,66.936,4300.0
2007-12-31 10:20:00,75.72,75.72,75.55,75.62,4400.0,66.9183,66.9183,66.7681,66.83,4400.0
2007-12-31 10:30:00,75.67,75.67,75.35,75.39,13600.0,66.8742,66.8742,66.5914,66.6267,13600.0
2007-12-31 10:40:00,75.39,75.43,75.37,75.4,5800.0,66.6267,66.6621,66.609,66.6355,5800.0
2007-12-31 10:50:00,75.39,75.41,75.3,75.38,7000.0,66.6267,66.6444,66.5472,66.6179,7000.0
2007-12-31 11:00:00,75.38,75.38,75.3,75.3,3700.0,66.6179,66.6179,66.5472,66.5472,3700.0
2007-12-31 11:10:00,75.31,75.32,75.19,75.28,9000.0,66.556,66.5648,66.45,66.5295,9000.0
2007-12-31 11:20:00,75.25,75.27,75.13,75.17,7600.0,66.503,66.5207,66.3969,66.4323,7600.0
2007-12-31 11:30:00,75.18,75.27,75.15,75.25,7100.0,66.4411,66.5207,66.4146,66.503,7100.0
2007-12-31 11:40:00,75.27,75.27,75.15,75.19,4900.0,66.5207,66.5207,66.4146,66.45,4900.0
2007-12-31 11:50:00,75.16,75.16,75.08,75.12,7600.0,66.4234,66.4234,66.3527,66.3881,7600.0
2007-12-31 12:00:00,75.11,75.14,75.0,75.14,8500.0,66.3792,66.4058,66.282,66.4058,8500.0
2007-12-31 12:10:00,75.14,75.22,75.14,75.17,3400.0,66.4058,66.4765,66.4058,66.4323,3400.0
2007-12-31 12:20:00,75.18,75.24,75.04,75.04,8400.0,66.4411,66.4941,66.3174,66.3174,8400.0
2007-12-31 12:30:00,75.07,75.19,75.04,75.13,8700.0,66.3439,66.45,66.3174,66.3969,8700.0
2007-12-31 12:40:00,75.15,75.19,75.06,75.11,6400.0,66.4146,66.45,66.3351,66.3792,6400.0
2007-12-31 12:50:00,75.16,75.16,75.11,75.13,2400.0,66.4234,66.4234,66.3792,66.3969,2400.0
2007-12-31 13:00:00,75.17,75.18,75.11,75.18,3400.0,66.4323,66.4411,66.3792,66.4411,3400.0
2007-12-31 13:10:00,75.18,75.21,75.14,75.21,2700.0,66.4411,66.4676,66.4058,66.4676,2700.0
2007-12-31 13:20:00,75.2,75.22,75.1,75.1,4900.0,66.4588,66.4765,66.3704,66.3704,4900.0
2007-12-31 13:30:00,75.14,75.14,75.02,75.09,3800.0,66.4058,66.4058,66.2997,66.3616,3800.0
2007-12-31 13:40:00,75.05,75.16,75.04,75.16,4700.0,66.3262,66.4234,66.3174,66.4234,4700.0
2007-12-31 13:50:00,75.15,75.31,75.15,75.29,5500.0,66.4146,66.556,66.4146,66.5383,5500.0
2007-12-31 14:00:00,75.26,75.37,75.25,75.37,9300.0,66.5118,66.609,66.503,66.609,9300.0
2007-12-31 14:10:00,75.38,75.53,75.36,75.5,11700.0,66.6179,66.7504,66.6002,66.7239,11700.0
2007-12-31 14:20:00,75.47,75.49,75.31,75.41,12100.0,66.6974,66.7151,66.556,66.6444,12100.0
2007-12-31 14:30:00,75.41,75.43,75.3,75.3,9600.0,66.6444,66.6621,66.5472,66.5472,9600.0
2007-12-31 14:40:00,75.29,75.35,75.24,75.32,11800.0,66.5383,66.5914,66.4941,66.5648,11800.0
2007-12-31 14:50:00,75.3,75.48,75.22,75.45,16200.0,66.5472,66.7062,66.4765,66.6797,16200.0
2007-12-31 15:00:00,75.45,75.47,75.21,75.45,16700.0,66.6797,66.6974,66.4676,66.6797,16700.0
2007-12-31 15:10:00,75.42,75.52,75.42,75.48,8900.0,66.6532,66.7416,66.6532,66.7062,8900.0
2007-12-31 15:20:00,75.51,75.62,75.48,75.56,10200.0,66.7328,66.83,66.7062,66.7769,10200.0
2007-12-31 15:30:00,75.56,75.61,75.45,75.48,16600.0,66.7769,66.8211,66.6797,66.7062,16600.0
2007-12-31 15:40:00,75.49,75.5,75.3,75.37,15300.0,66.7151,66.7239,66.5472,66.609,15300.0
2007-12-31 15:50:00,75.38,75.44,75.18,75.18,34500.0,66.6179,66.6709,66.4411,66.4411,34500.0
2008-01-02 09:30:00,76.51,78.21,76.51,78.21,111400.0,67.6165,69.1189,67.6165,69.1189,111400.0
2008-01-02 09:40:00,78.11,78.83,77.68,78.82,121700.0,69.0305,69.6668,68.6505,69.658,121700.0
2008-01-02 09:50:00,78.86,78.98,78.49,78.87,118300.0,69.6934,69.7994,69.3664,69.7022,118300.0
2008-01-02 10:00:00,78.86,78.87,78.25,78.55,119900.0,69.6934,69.7022,69.1543,69.4194,119900.0
2008-01-02 10:10:00,78.58,79.14,78.55,78.8,70700.0,69.4459,69.9408,69.4194,69.6403,70700.0
2008-01-02 10:20:00,78.79,78.79,78.1,78.3,79300.0,69.6315,69.6315,69.0217,69.1984,79300.0
2008-01-02 10:30:00,78.3,78.52,78.21,78.48,43300.0,69.1984,69.3929,69.1189,69.3575,43300.0
2008-01-02 10:40:00,78.48,78.86,78.44,78.66,42500.0,69.3575,69.6934,69.3222,69.5166,42500.0
2008-01-02 10:50:00,78.66,78.69,78.26,78.27,46700.0,69.5166,69.5431,69.1631,69.1719,46700.0
2008-01-02 11:00:00,78.29,78.44,78.15,78.15,70600.0,69.1896,69.3222,69.0659,69.0659,70600.0
2008-01-02 11:10:00,78.17,78.33,78.04,78.27,45700.0,69.0836,69.225,68.9687,69.1719,45700.0
2008-01-02 11:20:00,78.26,78.26,78.0,78.2,43900.0,69.1631,69.1631,68.9333,69.1101,43900.0
2008-01-02 11:30:00,78.22,78.24,78.07,78.19,28900.0,69.1277,69.1454,68.9952,69.1012,28900.0
2008-01-02 11:40:00,78.2,78.28,78.12,78.17,30700.0,69.1101,69.1808,69.0394,69.0836,30700.0
2008-01-02 11:50:00,78.19,78.57,78.17,78.54,41600.0,69.1012,69.4371,69.0836,69.4105,41600.0
2008-01-02 12:00:00,78.55,78.66,78.55,78.62,33800.0,69.4194,69.5166,69.4194,69.4812,33800.0
2008-01-02 12:10:00,78.55,78.66,78.5,78.59,26400.0,69.4194,69.5166,69.3752,69.4547,26400.0
2008-01-02 12:20:00,78.58,78.6,78.37,78.5,49300.0,69.4459,69.4636,69.2603,69.3752,49300.0
2008-01-02 12:30:00,78.56,78.89,78.51,78.87,25600.0,69.4282,69.7199,69.384,69.7022,25600.0
2008-01-02 12:40:00,78.88,78.98,78.75,78.83,30100.0,69.711,69.7994,69.5961,69.6668,30100.0
2008-01-02 12:50:00,78.82,78.84,78.58,78.76,26700.0,69.658,69.6757,69.4459,69.605,26700.0
2008-01-02 13:00:00,78.77,78.9,78.68,78.72,28000.0,69.6138,69.7287,69.5343,69.5696,28000.0
2008-01-02 13:10:00,78.69,78.72,78.5,78.58,19600.0,69.5431,69.5696,69.3752,69.4459,19600.0
2008-01-02 13:20:00,78.58,78.69,78.52,78.53,14400.0,69.4459,69.5431,69.3929,69.4017,14400.0
2008-01-02 13:30:00,78.57,78.57,78.34,78.39,68900.0,69.4371,69.4371,69.2338,69.278,68900.0
2008-01-02 13:40:00,78.39,78.47,78.19,78.4,37200.0,69.278,69.3487,69.1012,69.2868,37200.0
2008-01-02 13:50:00,78.41,78.53,78.34,78.49,17700.0,69.2957,69.4017,69.2338,69.3664,17700.0
2008-01-02 14:00:00,78.49,78.75,78.48,78.71,45100.0,69.3664,69.5961,69.3575,69.5608,45100.0
2008-01-02 14:10:00,78.71,79.12,78.68,78.83,78500.0,69.5608,69.9231,69.5343,69.6668,78500.0
2008-01-02 14:20:00,78.87,78.98,78.76,78.86,20900.0,69.7022,69.7994,69.605,69.6934,20900.0
2008-01-02 14:30:00,78.86,78.99,78.75,78.78,27300.0,69.6934,69.8082,69.5961,69.6227,27300.0
2008-01-02 14:40:00,78.75,78.79,78.53,78.58,62500.0,69.5961,69.6315,69.4017,69.4459,62500.0
2008-01-02 14:50:00,78.59,78.74,78.25,78.25,72700.0,69.4547,69.5873,69.1543,69.1543,72700.0
2008-01-02 15:00:00,78.26,78.27,77.83,77.88,59600.0,69.1631,69.1719,68.7831,68.8273,59600.0
2008-01-02 15:10:00,77.91,77.98,77.81,77.87,43400.0,68.8538,68.9156,68.7654,68.8184,43400.0
2008-01-02 15:20:00,77.86,77.95,77.73,77.88,52800.0,68.8096,68.8891,68.6947,68.8273,52800.0
2008-01-02 15:30:00,77.87,77.97,77.84,77.94,57400.0,68.8184,68.9068,68.7919,68.8803,57400.0
2008-01-02 15:40:00,77.95,78.04,77.85,77.85,53900.0,68.8891,68.9687,68.8008,68.8008,53900.0
2008-01-02 15:50:00,77.85,78.07,77.83,78.03,106900.0,68.8008,68.9952,68.7831,68.9598,106900.0
2008-01-03 09:30:00,78.49,78.99,77.81,78.73,70900.0,69.3664,69.8082,68.7654,69.5785,70900.0
2008-01-03 09:40:00,78.71,79.06,78.69,78.87,43100.0,69.5608,69.8701,69.5431,69.7022,43100.0
2008-01-03 09:50:00,78.91,79.5,78.87,79.5,45100.0,69.7375,70.259,69.7022,70.259,45100.0
2008-01-03 10:00:00,79.48,79.98,79.48,79.89,68700.0,70.2413,70.6832,70.2413,70.6036,68700.0
2008-01-03 10:10:00,79.92,79.92,79.34,79.44,42700.0,70.6301,70.6301,70.1176,70.2059,42700.0
2008-01-03 10:20:00,79.43,79.45,78.97,79.28,51900.0,70.1971,70.2148,69.7906,70.0645,51900.0
2008-01-03 10:30:00,79.3,79.58,79.14,79.19,62900.0,70.0822,70.3297,69.9408,69.985,62900.0
2008-01-03 10:40:00,79.2,79.56,79.19,79.47,29100.0,69.9938,70.312,69.985,70.2324,29100.0
2008-01-03 10:50:00,79.46,79.71,79.39,79.69,14800.0,70.2236,70.4445,70.1617,70.4269,14800.0
2008-01-03 11:00:00,79.68,79.9,79.68,79.86,25000.0,70.418,70.6125,70.418,70.5771,25000.0
2008-01-03 11:10:00,79.86,80.0,79.73,79.95,38300.0,70.5771,70.7008,70.4622,70.6567,38300.0
2008-01-03 11:20:00,79.96,80.46,79.96,80.39,60200.0,70.6655,71.1074,70.6655,71.0455,60200.0
2008-01-03 11:30:00,80.39,80.63,80.24,80.63,37000.0,71.0455,71.2576,70.9129,71.2576,37000.0
2008-01-03 11:40:00,80.63,81.02,80.61,81.01,51400.0,71.2576,71.6023,71.2399,71.5934,51400.0
2008-01-03 11:50:00,81.01,81.12,80.8,80.87,62100.0,71.5934,71.6907,71.4078,71.4697,62100.0
2008-01-03 12:00:00,80.9,80.98,80.55,80.55,47600.0,71.4962,71.5669,71.1869,71.1869,47600.0
2008-01-03 12:10:00,80.55,80.63,80.26,80.26,41300.0,71.1869,71.2576,70.9306,70.9306,41300.0
2008-01-03 12:20:00,80.28,80.29,79.91,80.0,41800.0,70.9483,70.9571,70.6213,70.7008,41800.0
2008-01-03 12:30:00,80.03,80.09,79.77,79.77,55600.0,70.7274,70.7804,70.4976,70.4976,55600.0
2008-01-03 12:40:00,79.77,79.79,79.54,79.67,46000.0,70.4976,70.5152,70.2943,70.4092,46000.0
2008-01-03 12:50:00,79.66,79.99,79.55,79.82,41900.0,70.4004,70.692,70.3031,70.5418,41900.0
2008-01-03 13:00:00,79.78,79.82,79.68,79.77,22700.0,70.5064,70.5418,70.418,70.4976,22700.0
2008-01-03 13:10:00,79.79,80.08,79.73,79.95,34000.0,70.5152,70.7715,70.4622,70.6567,34000.0
2008-01-03 13:20:00,79.95,80.02,79.86,80.0,19300.0,70.6567,70.7185,70.5771,70.7008,19300.0
2008-01-03 13:30:00,80.03,80.21,79.93,80.09,52800.0,70.7274,70.8864,70.639,70.7804,52800.0
2008-01-03 13:40:00,80.16,80.35,79.92,79.96,38700.0,70.8422,71.0102,70.6301,70.6655,38700.0
2008-01-03 13:50:00,79.94,79.94,79.52,79.67,27600.0,70.6478,70.6478,70.2766,70.4092,27600.0
2008-01-03 14:00:00,79.62,79.91,79.45,79.69,91400.0,70.365,70.6213,70.2148,70.4269,91400.0
2008-01-03 14:10:00,79.66,79.85,79.57,79.85,41000.0,70.4004,70.5683,70.3208,70.5683,41000.0
2008-01-03 14:20:00,79.85,80.06,79.75,80.01,145500.0,70.5683,70.7539,70.4799,70.7097,145500.0
2008-01-03 14:30:00,80.01,80.2,80.0,80.16,60200.0,70.7097,70.8776,70.7008,70.8422,60200.0
2008-01-03 14:40:00,80.14,80.15,80.01,80.07,56400.0,70.8246,70.8334,70.7097,70.7627,56400.0
2008-01-03 14:50:00,80.07,80.34,80.06,80.2,103500.0,70.7627,71.0013,70.7539,70.8776,103500.0
2008-01-03 15:00:00,80.3,80.34,80.18,80.29,54400.0,70.966,71.0013,70.8599,70.9571,54400.0
2008-01-03 15:10:00,80.27,80.46,80.11,80.27,107800.0,70.9395,71.1074,70.7981,70.9395,107800.0
2008-01-03 15:20:00,80.27,80.31,80.18,80.22,51300.0,70.9395,70.9748,70.8599,70.8953,51300.0
2008-01-03 15:30:00,80.22,80.34,80.18,80.28,88600.0,70.8953,71.0013,70.8599,70.9483,88600.0
2008-01-03 15:40:00,80.28,80.8,80.28,80.74,118300.0,70.9483,71.4078,70.9483,71.3548,118300.0
2008-01-03 15:50:00,80.74,80.79,80.27,80.73,174900.0,71.3548,71.399,70.9395,71.346,174900.0
2008-01-04 09:30:00,80.1,80.57,80.0,80.45,65200.0,70.7892,71.2046,70.7008,71.0985,65200.0
2008-01-04 09:40:00,80.49,80.68,80.43,80.62,61400.0,71.1339,71.3018,71.0809,71.2488,61400.0
2008-01-04 09:50:00,80.63,81.11,80.6,80.95,92600.0,71.2576,71.6818,71.2311,71.5404,92600.0
2008-01-04 10:00:00,80.99,81.06,80.25,80.7,105600.0,71.5758,71.6376,70.9218,71.3195,105600.0
2008-01-04 10:10:00,80.72,80.82,80.6,80.6,40300.0,71.3371,71.4255,71.2311,71.2311,40300.0
2008-01-04 10:20:00,80.6,80.73,80.45,80.57,65800.0,71.2311,71.346,71.0985,71.2046,65800.0
2008-01-04 10:30:00,80.59,80.59,80.44,80.47,48500.0,71.2223,71.2223,71.0897,71.1162,48500.0
2008-01-04 10:40:00,80.47,80.62,80.3,80.56,47800.0,71.1162,71.2488,70.966,71.1957,47800.0
2008-01-04 10:50:00,80.56,80.65,80.38,80.51,33900.0,71.1957,71.2753,71.0367,71.1516,33900.0
2008-01-04 11:00:00,80.49,80.53,80.4,80.45,40300.0,71.1339,71.1692,71.0543,71.0985,40300.0
2008-01-04 11:10:00,80.45,80.6,80.38,80.42,25400.0,71.0985,71.2311,71.0367,71.072,25400.0
2008-01-04 11:20:00,80.42,80.6,80.34,80.59,36600.0,71.072,71.2311,71.0013,71.2223,36600.0
2008-01-04 11:30:00,80.58,80.63,80.35,80.39,27900.0,71.2134,71.2576,71.0102,71.0455,27900.0
2008-01-04 11:40:00,80.39,80.49,80.3,80.38,27700.0,71.0455,71.1339,70.966,71.0367,27700.0
2008-01-04 11:50:00,80.38,80.43,80.33,80.35,22600.0,71.0367,71.0809,70.9925,71.0102,22600.0
2008-01-04 12:00:00,80.36,80.41,80.26,80.27,17700.0,71.019,71.0632,70.9306,70.9395,17700.0
2008-01-04 12:10:00,80.29,80.46,80.25,80.29,23900.0,70.9571,71.1074,70.9218,70.9571,23900.0
2008-01-04 12:20:00,80.29,80.31,80.08,80.1,27200.0,70.9571,70.9748,70.7715,70.7892,27200.0
2008-01-04 12:30:00,80.1,80.25,80.09,80.21,19400.0,70.7892,70.9218,70.7804,70.8864,19400.0
2008-01-04 12:40:00,80.19,80.3,80.16,80.29,16400.0,70.8688,70.966,70.8422,70.9571,16400.0
2008-01-04 12:50:00,80.3,80.31,80.17,80.21,23900.0,70.966,70.9748,70.8511,70.8864,23900.0
2008-01-04 13:00:00,80.21,80.23,80.11,80.11,18100.0,70.8864,70.9041,70.7981,70.7981,18100.0
2008-01-04 13:10:00,80.12,80.18,80.1,80.1,12200.0,70.8069,70.8599,70.7892,70.7892,12200.0
2008-01-04 13:20:00,80.08,80.08,79.79,79.86,20200.0,70.7715,70.7715,70.5152,70.5771,20200.0
2008-01-04 13:30:00,79.85,79.86,79.62,79.65,18800.0,70.5683,70.5771,70.365,70.3915,18800.0
2008-01-04 13:40:00,79.65,79.7,79.58,79.7,16900.0,70.3915,70.4357,70.3297,70.4357,16900.0
2008-01-04 13:50:00,79.71,79.91,79.7,79.89,20800.0,70.4445,70.6213,70.4357,70.6036,20800.0
2008-01-04 14:00:00,79.89,79.89,79.39,79.46,26200.0,70.6036,70.6036,70.1617,70.2236,26200.0
2008-01-04 14:10:00,79.46,79.47,79.3,79.43,23900.0,70.2236,70.2324,70.0822,70.1971,23900.0
2008-01-04 14:20:00,79.43,79.43,79.15,79.17,21200.0,70.1971,70.1971,69.9496,69.9673,21200.0
2008-01-04 14:30:00,79.14,79.21,78.97,79.0,36800.0,69.9408,70.0027,69.7906,69.8171,36800.0
2008-01-04 14:40:00,79.0,79.03,78.95,79.01,34800.0,69.8171,69.8436,69.7729,69.8259,34800.0
2008-01-04 14:50:00,79.01,79.47,79.0,79.45,48900.0,69.8259,70.2324,69.8171,70.2148,48900.0
2008-01-04 15:00:00,79.44,79.65,79.39,79.65,47900.0,70.2059,70.3915,70.1617,70.3915,47900.0
2008-01-04 15:10:00,79.65,79.75,79.6,79.73,71800.0,70.3915,70.4799,70.3473,70.4622,71800.0
2008-01-04 15:20:00,79.73,79.79,79.64,79.79,39200.0,70.4622,70.5152,70.3827,70.5152,39200.0
2008-01-04 15:30:00,79.8,79.9,79.56,79.64,54000.0,70.5241,70.6125,70.312,70.3827,54000.0
2008-01-04 15:40:00,79.64,79.67,79.58,79.65,57100.0,70.3827,70.4092,70.3297,70.3915,57100.0
2008-01-04 15:50:00,79.65,79.65,79.48,79.52,110700.0,70.3915,70.3915,70.2413,70.2766,110700.0
2008-01-07 09:30:00,80.11,80.13,79.11,79.48,72900.0,70.7981,70.8157,69.9143,70.2413,72900.0
2008-01-07 09:40:00,79.52,79.86,79.47,79.64,37900.0,70.2766,70.5771,70.2324,70.3827,37900.0
2008-01-07 09:50:00,79.65,79.66,79.47,79.51,37900.0,70.3915,70.4004,70.2324,70.2678,37900.0
2008-01-07 10:00:00,79.48,79.49,79.18,79.35,44700.0,70.2413,70.2501,69.9762,70.1264,44700.0
2008-01-07 10:10:00,79.36,79.79,79.36,79.78,37800.0,70.1352,70.5152,70.1352,70.5064,37800.0
2008-01-07 10:20:00,79.79,79.81,79.37,79.37,42200.0,70.5152,70.5329,70.1441,70.1441,42200.0
2008-01-07 10:30:00,79.38,79.92,79.13,79.9,88100.0,70.1529,70.6301,69.932,70.6125,88100.0
2008-01-07 10:40:00,79.89,80.08,79.87,80.0,27700.0,70.6036,70.7715,70.5859,70.7008,27700.0
2008-01-07 10:50:00,80.01,80.21,79.9,80.19,90800.0,70.7097,70.8864,70.6125,70.8688,90800.0
2008-01-07 11:00:00,80.17,80.49,80.16,80.43,39500.0,70.8511,71.1339,70.8422,71.0809,39500.0
2008-01-07 11:10:00,80.46,80.74,80.31,80.58,42200.0,71.1074,71.3548,70.9748,71.2134,42200.0
2008-01-07 11:20:00,80.59,80.8,80.55,80.64,36200.0,71.2223,71.4078,71.1869,71.2664,36200.0
2008-01-07 11:30:00,80.65,80.65,80.1,80.18,46400.0,71.2753,71.2753,70.7892,70.8599,46400.0
2008-01-07 11:40:00,80.18,80.62,80.18,80.58,42100.0,70.8599,71.2488,70.8599,71.2134,42100.0
2008-01-07 11:50:00,80.59,80.67,80.53,80.58,26800.0,71.2223,71.293,71.1692,71.2134,26800.0
2008-01-07 12:00:00,80.58,81.0,80.56,80.76,63600.0,71.2134,71.5846,71.1957,71.3725,63600.0
2008-01-07 12:10:00,80.7,80.71,80.5,80.67,57900.0,71.3195,71.3283,71.1427,71.293,57900.0
2008-01-07 12:20:00,80.68,80.94,80.64,80.94,43600.0,71.3018,71.5316,71.2664,71.5316,43600.0
2008-01-07 12:30:00,80.9,81.06,80.9,80.94,29200.0,71.4962,71.6376,71.4962,71.5316,29200.0
2008-01-07 12:40:00,80.93,80.94,80.75,80.94,36200.0,71.5227,71.5316,71.3637,71.5316,36200.0
2008-01-07 12:50:00,80.94,81.02,80.93,80.96,30300.0,71.5316,71.6023,71.5227,71.5492,30300.0
2008-01-07 13:00:00,80.93,80.96,80.75,80.96,33000.0,71.5227,71.5492,71.3637,71.5492,33000.0
2008-01-07 13:10:00,80.97,81.02,80.61,81.02,60900.0,71.5581,71.6023,71.2399,71.6023,60900.0
2008-01-07 13:20:00,81.02,81.05,80.88,80.9,16100.0,71.6023,71.6288,71.4785,71.4962,16100.0
2008-01-07 13:30:00,80.9,80.98,80.8,80.95,22000.0,71.4962,71.5669,71.4078,71.5404,22000.0
2008-01-07 13:40:00,80.95,81.02,80.76,80.8,30900.0,71.5404,71.6023,71.3725,71.4078,30900.0
2008-01-07 13:50:00,80.8,81.02,80.73,80.97,27700.0,71.4078,71.6023,71.346,71.5581,27700.0
2008-01-07 14:00:00,80.98,81.03,80.75,80.81,43400.0,71.5669,71.6111,71.3637,71.4167,43400.0
2008-01-07 14:10:00,80.8,80.87,80.78,80.8,24200.0,71.4078,71.4697,71.3902,71.4078,24200.0
2008-01-07 14:20:00,80.82,80.84,80.78,80.84,31900.0,71.4255,71.4432,71.3902,71.4432,31900.0
2008-01-07 14:30:00,80.82,81.03,80.79,81.03,42400.0,71.4255,71.6111,71.399,71.6111,42400.0
2008-01-07 14:40:00,81.02,81.28,80.93,81.03,79000.0,71.6023,71.8321,71.5227,71.6111,79000.0
2008-01-07 14:50:00,81.01,81.06,80.9,81.06,56100.0,71.5934,71.6376,71.4962,71.6376,56100.0
2008-01-07 15:00:00,81.08,81.15,81.0,81.12,36300.0,71.6553,71.7172,71.5846,71.6907,36300.0
2008-01-07 15:10:00,81.11,81.3,81.11,81.23,62200.0,71.6818,71.8497,71.6818,71.7879,62200.0
2008-01-07 15:20:00,81.26,81.35,81.14,81.15,52900.0,71.8144,71.8939,71.7083,71.7172,52900.0
2008-01-07 15:30:00,81.15,81.18,80.8,80.84,90300.0,71.7172,71.7437,71.4078,71.4432,90300.0
2008-01-07 15:40:00,80.85,81.39,80.83,81.34,82200.0,71.452,71.9293,71.4344,71.8851,82200.0
2008-01-07 15:50:00,81.35,81.61,81.2,81.52,98700.0,71.8939,72.1237,71.7614,72.0442,98700.0
2008-01-08 09:30:00,82.04,82.5,81.64,81.87,60900.0,72.5037,72.9102,72.1502,72.3535,60900.0
2008-01-08 09:40:00,81.87,82.75,81.86,82.48,54900.0,72.3535,73.1312,72.3446,72.8926,54900.0
2008-01-08 09:50:00,82.45,82.45,81.47,81.63,173400.0,72.8661,72.8661,72.0,72.1414,173400.0
2008-01-08 10:00:00,81.63,81.84,81.5,81.81,74900.0,72.1414,72.327,72.0265,72.3004,74900.0
2008-01-08 10:10:00,81.81,82.36,81.77,82.34,43300.0,72.3004,72.7865,72.2651,72.7688,43300.0
2008-01-08 10:20:00,82.34,82.63,82.24,82.39,41900.0,72.7688,73.0251,72.6805,72.813,41900.0
2008-01-08 10:30:00,82.38,83.0,82.38,83.0,60600.0,72.8042,73.3521,72.8042,73.3521,60600.0
2008-01-08 10:40:00,82.99,83.07,82.55,82.72,95400.0,73.3433,73.414,72.9544,73.1047,95400.0
2008-01-08 10:50:00,82.72,82.8,82.37,82.48,30500.0,73.1047,73.1754,72.7954,72.8926,30500.0
2008-01-08 11:00:00,82.48,82.78,82.48,82.61,82300.0,72.8926,73.1577,72.8926,73.0075,82300.0
2008-01-08 11:10:00,82.62,82.77,82.43,82.5,58400.0,73.0163,73.1489,72.8484,72.9102,58400.0
2008-01-08 11:20:00,82.51,82.74,82.51,82.56,58500.0,72.9191,73.1223,72.9191,72.9633,58500.0
2008-01-08 11:30:00,82.56,82.69,82.39,82.54,44300.0,72.9633,73.0782,72.813,72.9456,44300.0
2008-01-08 11:40:00,82.54,82.57,81.83,81.86,97000.0,72.9456,72.9721,72.3181,72.3446,97000.0
2008-01-08 11:50:00,81.84,81.95,81.57,81.95,41000.0,72.327,72.4242,72.0883,72.4242,41000.0
2008-01-08 12:00:00,81.92,82.95,81.92,82.9,105400.0,72.3977,73.3079,72.3977,73.2637,105400.0
2008-01-08 12:10:00,82.92,82.96,82.53,82.7,60600.0,73.2814,73.3168,72.9368,73.087,60600.0
2008-01-08 12:20:00,82.71,82.71,82.11,82.11,42800.0,73.0958,73.0958,72.5656,72.5656,42800.0
2008-01-08 12:30:00,82.16,82.17,81.9,82.09,41300.0,72.6098,72.6186,72.38,72.5479,41300.0
2008-01-08 12:40:00,82.06,82.06,81.9,81.92,58900.0,72.5214,72.5214,72.38,72.3977,58900.0
2008-01-08 12:50:00,81.9,82.01,81.85,81.87,25500.0,72.38,72.4772,72.3358,72.3535,25500.0
2008-01-08 13:00:00,81.9,82.18,81.7,81.99,65700.0,72.38,72.6274,72.2032,72.4595,65700.0
2008-01-08 13:10:00,82.02,82.42,81.78,82.3,26600.0,72.486,72.8395,72.2739,72.7335,26600.0
2008-01-08 13:20:00,82.28,82.35,81.92,81.94,28200.0,72.7158,72.7777,72.3977,72.4153,28200.0
2008-01-08 13:30:00,81.94,82.28,81.91,82.26,42200.0,72.4153,72.7158,72.3888,72.6981,42200.0
2008-01-08 13:40:00,82.27,82.4,82.02,82.21,22100.0,72.707,72.8219,72.486,72.6539,22100.0
2008-01-08 13:50:00,82.2,82.3,82.14,82.3,14000.0,72.6451,72.7335,72.5921,72.7335,14000.0
2008-01-08 14:00:00,82.29,82.45,82.24,82.44,16600.0,72.7246,72.8661,72.6805,72.8572,16600.0
2008-01-08 14:10:00,82.44,82.44,82.3,82.37,13500.0,72.8572,72.8572,72.7335,72.7954,13500.0
2008-01-08 14:20:00,82.41,82.6,82.31,82.6,21000.0,72.8307,72.9986,72.7423,72.9986,21000.0
2008-01-08 14:30:00,82.6,82.7,82.52,82.61,76500.0,72.9986,73.087,72.9279,73.0075,76500.0
2008-01-08 14:40:00,82.6,82.62,82.26,82.4,44500.0,72.9986,73.0163,72.6981,72.8219,44500.0
2008-01-08 14:50:00,82.39,82.4,82.23,82.23,66900.0,72.813,72.8219,72.6716,72.6716,66900.0
2008-01-08 15:00:00,82.25,82.37,82.21,82.29,75600.0,72.6893,72.7954,72.6539,72.7246,75600.0
2008-01-08 15:10:00,82.32,82.38,82.14,82.34,114000.0,72.7512,72.8042,72.5921,72.7688,114000.0
2008-01-08 15:20:00,82.34,82.38,82.18,82.27,99000.0,72.7688,72.8042,72.6274,72.707,99000.0
2008-01-08 15:30:00,82.27,82.41,82.18,82.34,66400.0,72.707,72.8307,72.6274,72.7688,66400.0
2008-01-08 15:40:00,82.35,82.39,81.92,81.98,122100.0,72.7777,72.813,72.3977,72.4507,122100.0
2008-01-08 15:50:00,82.05,82.05,81.82,81.93,102800.0,72.5125,72.5125,72.3093,72.4065,102800.0
2008-01-09 09:30:00,82.08,83.0,82.08,82.83,37000.0,72.5391,73.3521,72.5391,73.2019,37000.0
2008-01-09 09:40:00,82.85,83.18,82.67,83.07,59000.0,73.2196,73.5112,73.0605,73.414,59000.0
2008-01-09 09:50:00,83.02,83.47,82.98,83.38,54000.0,73.3698,73.7675,73.3344,73.6879,54000.0
2008-01-09 10:00:00,83.38,83.87,83.22,83.82,91200.0,73.6879,74.121,73.5465,74.0768,91200.0
2008-01-09 10:10:00,83.79,84.25,83.67,84.12,99800.0,74.0503,74.4568,73.9442,74.3419,99800.0
2008-01-09 10:20:00,84.16,84.16,83.75,83.96,60400.0,74.3773,74.3773,74.0149,74.2005,60400.0
2008-01-09 10:30:00,84.06,84.43,83.89,84.4,46300.0,74.2889,74.6159,74.1387,74.5894,46300.0
2008-01-09 10:40:00,84.39,84.74,84.39,84.54,75100.0,74.5805,74.8899,74.5805,74.7131,75100.0
2008-01-09 10:50:00,84.55,84.8,84.47,84.75,101300.0,74.7219,74.9429,74.6512,74.8987,101300.0
2008-01-09 11:00:00,84.75,85.23,84.72,84.98,89900.0,74.8987,75.3229,74.8722,75.102,89900.0
2008-01-09 11:10:00,84.91,85.19,84.7,84.91,115600.0,75.0401,75.2876,74.8545,75.0401,115600.0
2008-01-09 11:20:00,84.95,85.13,84.77,85.09,41000.0,75.0755,75.2345,74.9164,75.1992,41000.0
2008-01-09 11:30:00,85.11,85.13,84.91,85.02,45100.0,75.2169,75.2345,75.0401,75.1373,45100.0
2008-01-09 11:40:00,85.01,85.22,84.77,84.99,136900.0,75.1285,75.3141,74.9164,75.1108,136900.0
2008-01-09 11:50:00,84.98,85.52,84.92,85.1,71300.0,75.102,75.5792,75.0489,75.208,71300.0
2008-01-09 12:00:00,85.13,85.2,84.92,85.01,70000.0,75.2345,75.2964,75.0489,75.1285,70000.0
2008-01-09 12:10:00,84.99,85.11,84.98,85.11,124100.0,75.1108,75.2169,75.102,75.2169,124100.0
2008-01-09 12:20:00,85.11,85.73,85.02,85.6,47000.0,75.2169,75.7648,75.1373,75.6499,47000.0
2008-01-09 12:30:00,85.55,85.65,84.96,84.97,38400.0,75.6057,75.6941,75.0843,75.0931,38400.0
2008-01-09 12:40:00,84.97,85.09,84.95,85.03,40700.0,75.0931,75.1992,75.0755,75.1462,40700.0
2008-01-09 12:50:00,85.04,85.29,84.98,85.02,48600.0,75.155,75.3759,75.102,75.1373,48600.0
2008-01-09 13:00:00,85.01,85.33,84.94,84.96,58200.0,75.1285,75.4113,75.0666,75.0843,58200.0
2008-01-09 13:10:00,84.94,84.94,84.71,84.82,32300.0,75.0666,75.0666,74.8634,74.9606,32300.0
2008-01-09 13:20:00,84.86,84.97,84.55,84.73,61200.0,74.9959,75.0931,74.7219,74.881,61200.0
2008-01-09 13:30:00,84.75,84.84,84.45,84.6,90000.0,74.8987,74.9782,74.6336,74.7661,90000.0
2008-01-09 13:40:00,84.62,84.63,84.16,84.38,50000.0,74.7838,74.7926,74.3773,74.5717,50000.0
2008-01-09 13:50:00,84.37,84.58,84.11,84.51,59400.0,74.5629,74.7485,74.3331,74.6866,59400.0
2008-01-09 14:00:00,84.5,84.63,84.38,84.5,56900.0,74.6778,74.7926,74.5717,74.6778,56900.0
2008-01-09 14:10:00,84.5,84.72,84.25,84.7,57000.0,74.6778,74.8722,74.4568,74.8545,57000.0
2008-01-09 14:20:00,84.71,84.92,84.5,84.92,123500.0,74.8634,75.0489,74.6778,75.0489,123500.0
2008-01-09 14:30:00,84.93,85.09,84.87,85.07,60800.0,75.0578,75.1992,75.0048,75.1815,60800.0
2008-01-09 14:40:00,85.1,85.29,85.07,85.2,54800.0,75.208,75.3759,75.1815,75.2964,54800.0
2008-01-09 14:50:00,85.21,85.5,85.21,85.4,71900.0,75.3052,75.5615,75.3052,75.4731,71900.0
2008-01-09 15:00:00,85.4,86.15,85.39,85.86,101800.0,75.4731,76.136,75.4643,75.8797,101800.0
2008-01-09 15:10:00,85.9,86.09,85.83,85.95,123400.0,75.915,76.0829,75.8532,75.9592,123400.0
2008-01-09 15:20:00,85.95,86.07,85.54,85.56,156500.0,75.9592,76.0653,75.5969,75.6145,156500.0
2008-01-09 15:30:00,85.57,85.6,85.19,85.54,98400.0,75.6234,75.6499,75.2876,75.5969,98400.0
2008-01-09 15:40:00,85.55,85.57,85.34,85.43,112300.0,75.6057,75.6234,75.4201,75.4997,112300.0
2008-01-09 15:50:00,85.4,85.84,85.34,85.69,196000.0,75.4731,75.862,75.4201,75.7294,196000.0
2008-01-10 09:30:00,84.99,85.84,84.59,84.94,114400.0,75.1108,75.862,74.7573,75.0666,114400.0
2008-01-10 09:40:00,84.99,85.38,84.83,85.14,67300.0,75.1108,75.4555,74.9694,75.2434,67300.0
2008-01-10 09:50:00,85.16,85.21,84.92,84.98,119700.0,75.261,75.3052,75.0489,75.102,119700.0
2008-01-10 10:00:00,85.0,85.45,84.97,85.45,86600.0,75.1196,75.5173,75.0931,75.5173,86600.0
2008-01-10 10:10:00,85.48,85.96,85.45,85.85,82100.0,75.5438,75.9681,75.5173,75.8708,82100.0
2008-01-10 10:20:00,85.87,85.89,85.44,85.6,76300.0,75.8885,75.9062,75.5085,75.6499,76300.0
2008-01-10 10:30:00,85.64,85.8,85.48,85.65,50200.0,75.6852,75.8266,75.5438,75.6941,50200.0
2008-01-10 10:40:00,85.67,85.85,85.54,85.56,44400.0,75.7118,75.8708,75.5969,75.6145,44400.0
2008-01-10 10:50:00,85.57,85.78,85.36,85.73,46300.0,75.6234,75.809,75.4378,75.7648,46300.0
2008-01-10 11:00:00,85.75,85.75,85.5,85.53,51800.0,75.7825,75.7825,75.5615,75.588,51800.0
2008-01-10 11:10:00,85.56,85.77,85.5,85.61,76400.0,75.6145,75.8001,75.5615,75.6587,76400.0
2008-01-10 11:20:00,85.66,85.92,85.6,85.75,46100.0,75.7029,75.9327,75.6499,75.7825,46100.0
2008-01-10 11:30:00,85.75,85.84,85.63,85.73,64300.0,75.7825,75.862,75.6764,75.7648,64300.0
2008-01-10 11:40:00,85.73,85.84,85.67,85.82,48500.0,75.7648,75.862,75.7118,75.8443,48500.0
2008-01-10 11:50:00,85.82,85.92,85.69,85.76,41000.0,75.8443,75.9327,75.7294,75.7913,41000.0
2008-01-10 12:00:00,85.77,85.82,85.64,85.79,35300.0,75.8001,75.8443,75.6852,75.8178,35300.0
2008-01-10 12:10:00,85.79,86.12,85.7,86.02,31200.0,75.8178,76.1095,75.7383,76.0211,31200.0
2008-01-10 12:20:00,86.03,86.3,85.99,85.99,40800.0,76.0299,76.2685,75.9946,75.9946,40800.0
2008-01-10 12:30:00,86.0,86.12,85.74,85.82,29600.0,76.0034,76.1095,75.7736,75.8443,29600.0
2008-01-10 12:40:00,85.85,85.9,85.65,85.69,17900.0,75.8708,75.915,75.6941,75.7294,17900.0
2008-01-10 12:50:00,85.67,85.77,85.65,85.69,38400.0,75.7118,75.8001,75.6941,75.7294,38400.0
2008-01-10 13:00:00,85.7,85.9,85.65,85.71,44000.0,75.7383,75.915,75.6941,75.7471,44000.0
2008-01-10 13:10:00,85.71,85.73,85.34,85.52,46300.0,75.7471,75.7648,75.4201,75.5792,46300.0
2008-01-10 13:20:00,85.56,85.66,85.37,85.43,36400.0,75.6145,75.7029,75.4466,75.4997,36400.0
2008-01-10 13:30:00,85.4,85.44,85.04,85.06,57700.0,75.4731,75.5085,75.155,75.1727,57700.0
2008-01-10 13:40:00,85.09,85.34,85.03,85.14,58900.0,75.1992,75.4201,75.1462,75.2434,58900.0
2008-01-10 13:50:00,85.08,85.63,84.99,85.05,54900.0,75.1903,75.6764,75.1108,75.1638,54900.0
2008-01-10 14:00:00,85.03,85.11,84.82,84.84,49100.0,75.1462,75.2169,74.9606,74.9782,49100.0
2008-01-10 14:10:00,84.81,85.28,84.76,85.16,61700.0,74.9517,75.3671,74.9075,75.261,61700.0
2008-01-10 14:20:00,85.18,85.28,85.09,85.16,41300.0,75.2787,75.3671,75.1992,75.261,41300.0
2008-01-10 14:30:00,85.16,85.46,85.1,85.44,40600.0,75.261,75.5262,75.208,75.5085,40600.0
2008-01-10 14:40:00,85.45,85.53,85.36,85.44,23700.0,75.5173,75.588,75.4378,75.5085,23700.0
2008-01-10 14:50:00,85.47,85.48,85.22,85.39,17100.0,75.535,75.5438,75.3141,75.4643,17100.0
2008-01-10 15:00:00,85.4,85.55,85.3,85.52,28900.0,75.4731,75.6057,75.3848,75.5792,28900.0
2008-01-10 15:10:00,85.52,85.7,85.35,85.38,38400.0,75.5792,75.7383,75.429,75.4555,38400.0
2008-01-10 15:20:00,85.4,85.46,85.34,85.36,24900.0,75.4731,75.5262,75.4201,75.4378,24900.0
2008-01-10 15:30:00,85.35,85.48,85.17,85.17,48600.0,75.429,75.5438,75.2699,75.2699,48600.0
2008-01-10 15:40:00,85.2,85.28,85.08,85.19,52500.0,75.2964,75.3671,75.1903,75.2876,52500.0
2008-01-10 15:50:00,85.18,85.19,84.87,84.97,120100.0,75.2787,75.2876,75.0048,75.0931,120100.0
2008-01-11 09:30:00,84.99,85.18,84.46,84.84,57900.0,75.1108,75.2787,74.6424,74.9782,57900.0
2008-01-11 09:40:00,84.76,85.0,84.58,84.91,57100.0,74.9075,75.1196,74.7485,75.0401,57100.0
2008-01-11 09:50:00,84.99,85.24,84.97,85.21,40100.0,75.1108,75.3317,75.0931,75.3052,40100.0
2008-01-11 10:00:00,85.2,85.21,84.66,84.66,30500.0,75.2964,75.3052,74.8192,74.8192,30500.0
2008-01-11 10:10:00,84.7,84.77,84.56,84.59,27500.0,74.8545,74.9164,74.7308,74.7573,27500.0
2008-01-11 10:20:00,84.57,84.81,84.57,84.68,31000.0,74.7396,74.9517,74.7396,74.8368,31000.0
2008-01-11 10:30:00,84.78,84.79,84.37,84.49,34000.0,74.9252,74.9341,74.5629,74.6689,34000.0
2008-01-11 10:40:00,84.46,84.85,84.43,84.8,28000.0,74.6424,74.9871,74.6159,74.9429,28000.0
2008-01-11 10:50:00,84.75,85.01,84.73,84.91,19300.0,74.8987,75.1285,74.881,75.0401,19300.0
2008-01-11 11:00:00,84.92,84.92,84.54,84.64,17200.0,75.0489,75.0489,74.7131,74.8015,17200.0
2008-01-11 11:10:00,84.67,84.78,84.62,84.72,21200.0,74.828,74.9252,74.7838,74.8722,21200.0
2008-01-11 11:20:00,84.69,84.74,84.54,84.68,20700.0,74.8457,74.8899,74.7131,74.8368,20700.0
2008-01-11 11:30:00,84.69,84.92,84.69,84.73,20300.0,74.8457,75.0489,74.8457,74.881,20300.0
2008-01-11 11:40:00,84.73,84.94,84.67,84.94,19400.0,74.881,75.0666,74.828,75.0666,19400.0
2008-01-11 11:50:00,84.96,85.02,84.68,84.74,12400.0,75.0843,75.1373,74.8368,74.8899,12400.0
2008-01-11 12:00:00,84.76,84.8,84.4,84.41,50800.0,74.9075,74.9429,74.5894,74.5982,50800.0
2008-01-11 12:10:00,84.39,84.59,84.39,84.44,13900.0,74.5805,74.7573,74.5805,74.6247,13900.0
2008-01-11 12:20:00,84.43,84.45,84.3,84.38,19700.0,74.6159,74.6336,74.501,74.5717,19700.0
2008-01-11 12:30:00,84.38,84.61,84.37,84.59,17600.0,74.5717,74.775,74.5629,74.7573,17600.0
2008-01-11 12:40:00,84.61,84.63,84.5,84.6,18700.0,74.775,74.7926,74.6778,74.7661,18700.0
2008-01-11 12:50:00,84.6,84.64,84.53,84.64,14200.0,74.7661,74.8015,74.7043,74.8015,14200.0
2008-01-11 13:00:00,84.63,84.64,84.4,84.59,25800.0,74.7926,74.8015,74.5894,74.7573,25800.0
2008-01-11 13:10:00,84.6,84.62,84.39,84.49,17500.0,74.7661,74.7838,74.5805,74.6689,17500.0
2008-01-11 13:20:00,84.42,84.54,84.38,84.41,17700.0,74.6071,74.7131,74.5717,74.5982,17700.0
2008-01-11 13:30:00,84.4,84.53,84.35,84.39,25200.0,74.5894,74.7043,74.5452,74.5805,25200.0
2008-01-11 13:40:00,84.38,84.68,84.32,84.39,30800.0,74.5717,74.8368,74.5187,74.5805,30800.0
2008-01-11 13:50:00,84.44,84.58,84.43,84.49,14400.0,74.6247,74.7485,74.6159,74.6689,14400.0
2008-01-11 14:00:00,84.51,84.56,84.41,84.53,15500.0,74.6866,74.7308,74.5982,74.7043,15500.0
2008-01-11 14:10:00,84.52,84.66,84.42,84.6,31500.0,74.6954,74.8192,74.6071,74.7661,31500.0
2008-01-11 14:20:00,84.59,84.67,84.56,84.65,14300.0,74.7573,74.828,74.7308,74.8103,14300.0
2008-01-11 14:30:00,84.66,84.66,84.48,84.57,11500.0,74.8192,74.8192,74.6601,74.7396,11500.0
2008-01-11 14:40:00,84.55,84.67,84.39,84.43,21100.0,74.7219,74.828,74.5805,74.6159,21100.0
2008-01-11 14:50:00,84.44,84.48,84.33,84.45,21800.0,74.6247,74.6601,74.5275,74.6336,21800.0
2008-01-11 15:00:00,84.47,84.48,84.3,84.46,37000.0,74.6512,74.6601,74.501,74.6424,37000.0
2008-01-11 15:10:00,84.44,84.46,84.2,84.24,26000.0,74.6247,74.6424,74.4126,74.448,26000.0
2008-01-11 15:20:00,84.22,84.47,84.1,84.41,28900.0,74.4303,74.6512,74.3243,74.5982,28900.0
2008-01-11 15:30:00,84.41,84.62,84.37,84.6,27700.0,74.5982,74.7838,74.5629,74.7661,27700.0
2008-01-11 15:40:00,84.6,84.76,84.54,84.61,39800.0,74.7661,74.9075,74.7131,74.775,39800.0
2008-01-11 15:50:00,84.61,84.72,84.28,84.33,50000.0,74.775,74.8722,74.4833,74.5275,50000.0
2008-01-14 09:30:00,85.12,85.37,84.72,85.35,78000.0,75.2257,75.4466,74.8722,75.429,78000.0
2008-01-14 09:40:00,85.34,86.39,85.3,85.95,84700.0,75.4201,76.3481,75.3848,75.9592,84700.0
2008-01-14 09:50:00,85.99,86.69,85.92,86.39,86600.0,75.9946,76.6132,75.9327,76.3481,86600.0
2008-01-14 10:00:00,86.38,86.74,86.22,86.47,195500.0,76.3392,76.6574,76.1978,76.4188,195500.0
2008-01-14 10:10:00,86.45,86.5,86.11,86.16,71400.0,76.4011,76.4453,76.1006,76.1448,71400.0
2008-01-14 10:20:00,86.15,86.2,85.48,85.48,65900.0,76.136,76.1802,75.5438,75.5438,65900.0
2008-01-14 10:30:00,85.47,85.87,85.4,85.85,57000.0,75.535,75.8885,75.4731,75.8708,57000.0
2008-01-14 10:40:00,85.84,85.97,85.8,85.95,77600.0,75.862,75.9769,75.8266,75.9592,77600.0
2008-01-14 10:50:00,85.95,86.25,85.95,86.21,34900.0,75.9592,76.2243,75.9592,76.189,34900.0
2008-01-14 11:00:00,86.21,86.37,86.08,86.15,51300.0,76.189,76.3304,76.0741,76.136,51300.0
2008-01-14 11:10:00,86.11,86.3,86.03,86.05,57000.0,76.1006,76.2685,76.0299,76.0476,57000.0
2008-01-14 11:20:00,86.1,86.24,86.06,86.24,104900.0,76.0918,76.2155,76.0564,76.2155,104900.0
2008-01-14 11:30:00,86.24,86.24,86.01,86.16,41400.0,76.2155,76.2155,76.0122,76.1448,41400.0
2008-01-14 11:40:00,86.16,86.28,86.09,86.23,33400.0,76.1448,76.2509,76.0829,76.2067,33400.0
2008-01-14 11:50:00,86.24,86.25,86.16,86.22,46400.0,76.2155,76.2243,76.1448,76.1978,46400.0
2008-01-14 12:00:00,86.23,86.25,86.0,86.18,87300.0,76.2067,76.2243,76.0034,76.1625,87300.0
2008-01-14 12:10:00,86.19,86.19,86.0,86.0,85200.0,76.1713,76.1713,76.0034,76.0034,85200.0
2008-01-14 12:20:00,86.0,86.08,85.94,86.05,28700.0,76.0034,76.0741,75.9504,76.0476,28700.0
2008-01-14 12:30:00,86.04,86.25,85.99,86.04,49400.0,76.0388,76.2243,75.9946,76.0388,49400.0
2008-01-14 12:40:00,86.06,86.31,85.96,86.14,93900.0,76.0564,76.2774,75.9681,76.1271,93900.0
2008-01-14 12:50:00,86.09,86.68,86.05,86.37,88000.0,76.0829,76.6044,76.0476,76.3304,88000.0
2008-01-14 13:00:00,86.36,86.56,86.36,86.52,49000.0,76.3216,76.4983,76.3216,76.463,49000.0
2008-01-14 13:10:00,86.52,86.82,86.39,86.76,44500.0,76.463,76.7281,76.3481,76.6751,44500.0
2008-01-14 13:20:00,86.72,86.72,86.36,86.44,53900.0,76.6397,76.6397,76.3216,76.3923,53900.0
2008-01-14 13:30:00,86.46,86.84,86.3,86.83,66300.0,76.4099,76.7458,76.2685,76.7369,66300.0
2008-01-14 13:40:00,86.8,86.89,86.72,86.75,80500.0,76.7104,76.7899,76.6397,76.6662,80500.0
2008-01-14 13:50:00,86.71,86.94,86.5,86.94,213700.0,76.6309,76.8341,76.4453,76.8341,213700.0
2008-01-14 14:00:00,86.91,87.06,86.87,86.96,65800.0,76.8076,76.9402,76.7723,76.8518,65800.0
2008-01-14 14:10:00,86.97,86.99,86.72,86.78,44100.0,76.8606,76.8783,76.6397,76.6927,44100.0
2008-01-14 14:20:00,86.81,87.0,86.81,86.95,48600.0,76.7192,76.8872,76.7192,76.843,48600.0
2008-01-14 14:30:00,86.94,87.13,86.91,87.12,60700.0,76.8341,77.0021,76.8076,76.9932,60700.0
2008-01-14 14:40:00,87.12,87.25,86.81,86.85,89100.0,76.9932,77.1081,76.7192,76.7546,89100.0
2008-01-14 14:50:00,86.86,87.31,86.86,87.25,49500.0,76.7634,77.1611,76.7634,77.1081,49500.0
2008-01-14 15:00:00,87.24,87.29,87.0,87.03,114500.0,77.0993,77.1435,76.8872,76.9137,114500.0
2008-01-14 15:10:00,87.04,87.08,86.71,86.92,58000.0,76.9225,76.9579,76.6309,76.8165,58000.0
2008-01-14 15:20:00,86.92,87.05,86.6,86.68,64800.0,76.8165,76.9313,76.5337,76.6044,64800.0
2008-01-14 15:30:00,86.68,86.88,86.55,86.88,95700.0,76.6044,76.7811,76.4895,76.7811,95700.0
2008-01-14 15:40:00,86.89,87.06,86.7,86.74,112800.0,76.7899,76.9402,76.622,76.6574,112800.0
2008-01-14 15:50:00,86.74,86.98,86.7,86.96,126300.0,76.6574,76.8695,76.622,76.8518,126300.0
2008-01-15 09:30:00,86.09,88.1,86.0,87.92,212200.0,76.0829,77.8593,76.0034,77.7002,212200.0
2008-01-15 09:40:00,87.69,88.02,87.3,87.32,94600.0,77.497,77.7886,77.1523,77.17,94600.0
2008-01-15 09:50:00,87.33,87.38,86.75,87.07,82400.0,77.1788,77.223,76.6662,76.949,82400.0
2008-01-15 10:00:00,86.96,87.39,86.96,87.2,49400.0,76.8518,77.2318,76.8518,77.0639,49400.0
2008-01-15 10:10:00,87.2,87.81,87.18,87.71,64500.0,77.0639,77.603,77.0462,77.5146,64500.0
2008-01-15 10:20:00,87.71,87.74,87.47,87.5,32800.0,77.5146,77.5411,77.3025,77.329,32800.0
2008-01-15 10:30:00,87.48,87.53,87.06,87.22,45700.0,77.3114,77.3556,76.9402,77.0816,45700.0
2008-01-15 10:40:00,87.22,87.33,86.95,87.01,48400.0,77.0816,77.1788,76.843,76.896,48400.0
2008-01-15 10:50:00,87.03,87.13,86.8,86.85,36200.0,76.9137,77.0021,76.7104,76.7546,36200.0
2008-01-15 11:00:00,86.85,87.13,86.82,86.99,31300.0,76.7546,77.0021,76.7281,76.8783,31300.0
2008-01-15 11:10:00,86.93,87.3,86.93,87.26,77300.0,76.8253,77.1523,76.8253,77.1169,77300.0
2008-01-15 11:20:00,87.23,87.45,87.15,87.31,73400.0,77.0904,77.2849,77.0197,77.1611,73400.0
2008-01-15 11:30:00,87.31,87.52,87.2,87.52,31100.0,77.1611,77.3467,77.0639,77.3467,31100.0
2008-01-15 11:40:00,87.53,87.55,87.25,87.38,36000.0,77.3556,77.3732,77.1081,77.223,36000.0
2008-01-15 11:50:00,87.38,87.43,87.14,87.29,33700.0,77.223,77.2672,77.0109,77.1435,33700.0
2008-01-15 12:00:00,87.27,87.5,87.26,87.3,41200.0,77.1258,77.329,77.1169,77.1523,41200.0
2008-01-15 12:10:00,87.32,87.41,87.16,87.16,31300.0,77.17,77.2495,77.0286,77.0286,31300.0
2008-01-15 12:20:00,87.15,87.35,87.15,87.28,30900.0,77.0197,77.1965,77.0197,77.1346,30900.0
2008-01-15 12:30:00,87.29,87.33,87.12,87.12,27100.0,77.1435,77.1788,76.9932,76.9932,27100.0
2008-01-15 12:40:00,87.12,87.59,87.12,87.53,34700.0,76.9932,77.4086,76.9932,77.3556,34700.0
2008-01-15 12:50:00,87.52,87.53,87.22,87.36,25700.0,77.3467,77.3556,77.0816,77.2053,25700.0
2008-01-15 13:00:00,87.37,87.7,87.31,87.59,78700.0,77.2142,77.5058,77.1611,77.4086,78700.0
2008-01-15 13:10:00,87.6,87.84,87.55,87.73,33000.0,77.4174,77.6295,77.3732,77.5323,33000.0
2008-01-15 13:20:00,87.76,87.96,87.59,87.6,49900.0,77.5588,77.7356,77.4086,77.4174,49900.0
2008-01-15 13:30:00,87.6,87.79,87.55,87.68,22300.0,77.4174,77.5853,77.3732,77.4881,22300.0
2008-01-15 13:40:00,87.66,87.75,87.59,87.7,17000.0,77.4704,77.55,77.4086,77.5058,17000.0
2008-01-15 13:50:00,87.7,87.8,87.6,87.7,57500.0,77.5058,77.5942,77.4174,77.5058,57500.0
2008-01-15 14:00:00,87.7,87.86,87.65,87.78,47800.0,77.5058,77.6472,77.4616,77.5765,47800.0
2008-01-15 14:10:00,87.75,87.85,87.59,87.59,40100.0,77.55,77.6384,77.4086,77.4086,40100.0
2008-01-15 14:20:00,87.59,87.59,87.42,87.53,50200.0,77.4086,77.4086,77.2583,77.3556,50200.0
2008-01-15 14:30:00,87.54,87.55,87.44,87.49,68400.0,77.3644,77.3732,77.276,77.3202,68400.0
2008-01-15 14:40:00,87.45,87.52,87.4,87.42,113900.0,77.2849,77.3467,77.2407,77.2583,113900.0
2008-01-15 14:50:00,87.42,87.46,87.07,87.1,42600.0,77.2583,77.2937,76.949,76.9755,42600.0
2008-01-15 15:00:00,87.1,87.15,86.93,86.97,46100.0,76.9755,77.0197,76.8253,76.8606,46100.0
2008-01-15 15:10:00,86.98,86.98,86.66,86.74,51700.0,76.8695,76.8695,76.5867,76.6574,51700.0
2008-01-15 15:20:00,86.74,87.0,86.67,86.92,50100.0,76.6574,76.8872,76.5955,76.8165,50100.0
2008-01-15 15:30:00,86.92,87.14,86.81,86.84,52100.0,76.8165,77.0109,76.7192,76.7458,52100.0
2008-01-15 15:40:00,86.84,86.89,86.77,86.78,60000.0,76.7458,76.7899,76.6839,76.6927,60000.0
2008-01-15 15:50:00,86.79,86.79,86.39,86.43,88600.0,76.7016,76.7016,76.3481,76.3834,88600.0
2008-01-16 09:30:00,86.2,86.74,86.11,86.23,49400.0,76.1802,76.6574,76.1006,76.2067,49400.0
2008-01-16 09:40:00,86.23,86.5,86.08,86.22,45900.0,76.2067,76.4453,76.0741,76.1978,45900.0
2008-01-16 09:50:00,86.19,86.62,86.13,86.34,54500.0,76.1713,76.5513,76.1183,76.3039,54500.0
2008-01-16 10:00:00,86.34,86.94,86.21,86.44,70900.0,76.3039,76.8341,76.189,76.3923,70900.0
2008-01-16 10:10:00,86.44,86.81,86.34,86.59,44800.0,76.3923,76.7192,76.3039,76.5248,44800.0
2008-01-16 10:20:00,86.56,86.78,86.52,86.65,54200.0,76.4983,76.6927,76.463,76.5778,54200.0
2008-01-16 10:30:00,86.61,86.72,86.2,86.6,106500.0,76.5425,76.6397,76.1802,76.5337,106500.0
2008-01-16 10:40:00,86.52,86.88,86.4,86.52,56700.0,76.463,76.7811,76.3569,76.463,56700.0
2008-01-16 10:50:00,86.55,86.67,86.36,86.64,43700.0,76.4895,76.5955,76.3216,76.569,43700.0
2008-01-16 11:00:00,86.63,87.23,86.57,87.23,93200.0,76.5602,77.0904,76.5071,77.0904,93200.0
2008-01-16 11:10:00,87.21,87.45,86.93,87.06,77100.0,77.0728,77.2849,76.8253,76.9402,77100.0
2008-01-16 11:20:00,87.05,87.15,86.94,87.04,18500.0,76.9313,77.0197,76.8341,76.9225,18500.0
2008-01-16 11:30:00,87.0,87.0,86.74,86.8,18100.0,76.8872,76.8872,76.6574,76.7104,18100.0
2008-01-16 11:40:00,86.78,87.01,86.62,86.91,41400.0,76.6927,76.896,76.5513,76.8076,41400.0
2008-01-16 11:50:00,86.91,87.02,86.82,86.99,51700.0,76.8076,76.9048,76.7281,76.8783,51700.0
2008-01-16 12:00:00,87.01,87.12,86.99,87.09,69900.0,76.896,76.9932,76.8783,76.9667,69900.0
2008-01-16 12:10:00,87.08,87.12,86.81,86.87,48300.0,76.9579,76.9932,76.7192,76.7723,48300.0
2008-01-16 12:20:00,86.86,86.96,86.83,86.92,23200.0,76.7634,76.8518,76.7369,76.8165,23200.0
2008-01-16 12:30:00,86.91,86.96,86.72,86.82,21800.0,76.8076,76.8518,76.6397,76.7281,21800.0
2008-01-16 12:40:00,86.79,86.94,86.68,86.73,24500.0,76.7016,76.8341,76.6044,76.6485,24500.0
2008-01-16 12:50:00,86.76,86.88,86.69,86.83,17600.0,76.6751,76.7811,76.6132,76.7369,17600.0
2008-01-16 13:00:00,86.83,86.89,86.68,86.71,32700.0,76.7369,76.7899,76.6044,76.6309,32700.0
2008-01-16 13:10:00,86.72,86.75,86.36,86.37,41500.0,76.6397,76.6662,76.3216,76.3304,41500.0
2008-01-16 13:20:00,86.38,86.41,86.34,86.41,21300.0,76.3392,76.3657,76.3039,76.3657,21300.0
2008-01-16 13:30:00,86.39,86.56,86.33,86.48,23800.0,76.3481,76.4983,76.295,76.4276,23800.0
2008-01-16 13:40:00,86.53,86.64,86.38,86.43,24500.0,76.4718,76.569,76.3392,76.3834,24500.0
2008-01-16 13:50:00,86.43,86.51,86.33,86.49,29700.0,76.3834,76.4541,76.295,76.4364,29700.0
2008-01-16 14:00:00,86.49,86.53,86.37,86.51,43300.0,76.4364,76.4718,76.3304,76.4541,43300.0
2008-01-16 14:10:00,86.51,86.61,86.45,86.56,34500.0,76.4541,76.5425,76.4011,76.4983,34500.0
2008-01-16 14:20:00,86.56,86.69,86.35,86.69,34700.0,76.4983,76.6132,76.3127,76.6132,34700.0
2008-01-16 14:30:00,86.73,86.99,86.69,86.99,39700.0,76.6485,76.8783,76.6132,76.8783,39700.0
2008-01-16 14:40:00,86.98,87.24,86.92,86.97,39700.0,76.8695,77.0993,76.8165,76.8606,39700.0
2008-01-16 14:50:00,86.99,87.0,86.66,86.67,26700.0,76.8783,76.8872,76.5867,76.5955,26700.0
2008-01-16 15:00:00,86.67,86.75,86.58,86.73,34600.0,76.5955,76.6662,76.516,76.6485,34600.0
2008-01-16 15:10:00,86.75,86.77,86.57,86.76,26900.0,76.6662,76.6839,76.5071,76.6751,26900.0
2008-01-16 15:20:00,86.75,86.79,86.5,86.75,29300.0,76.6662,76.7016,76.4453,76.6662,29300.0
2008-01-16 15:30:00,86.79,86.89,86.5,86.5,48100.0,76.7016,76.7899,76.4453,76.4453,48100.0
2008-01-16 15:40:00,86.43,86.48,86.22,86.28,46500.0,76.3834,76.4276,76.1978,76.2509,46500.0
2008-01-16 15:50:00,86.27,86.35,86.14,86.22,68400.0,76.242,76.3127,76.1271,76.1978,68400.0
2008-01-17 09:30:00,86.77,87.21,85.16,85.4,75000.0,76.6839,77.0728,75.261,75.4731,75000.0
2008-01-17 09:40:00,85.4,86.23,85.35,85.9,29400.0,75.4731,76.2067,75.429,75.915,29400.0
2008-01-17 09:50:00,85.97,86.16,85.7,85.7,15400.0,75.9769,76.1448,75.7383,75.7383,15400.0
2008-01-17 10:00:00,85.68,85.74,85.05,85.43,39000.0,75.7206,75.7736,75.1638,75.4997,39000.0
2008-01-17 10:10:00,85.46,85.46,85.07,85.07,51000.0,75.5262,75.5262,75.1815,75.1815,51000.0
2008-01-17 10:20:00,85.06,85.13,84.7,85.0,61500.0,75.1727,75.2345,74.8545,75.1196,61500.0
2008-01-17 10:30:00,85.02,85.13,84.81,84.91,97500.0,75.1373,75.2345,74.9517,75.0401,97500.0
2008-01-17 10:40:00,84.88,85.3,84.8,85.28,50000.0,75.0136,75.3848,74.9429,75.3671,50000.0
2008-01-17 10:50:00,85.26,85.75,85.17,85.45,55200.0,75.3494,75.7825,75.2699,75.5173,55200.0
2008-01-17 11:00:00,85.45,85.61,85.18,85.34,28700.0,75.5173,75.6587,75.2787,75.4201,28700.0
2008-01-17 11:10:00,85.28,85.4,84.99,85.36,23500.0,75.3671,75.4731,75.1108,75.4378,23500.0
2008-01-17 11:20:00,85.38,85.4,84.99,85.12,27500.0,75.4555,75.4731,75.1108,75.2257,27500.0
2008-01-17 11:30:00,85.17,85.27,84.99,85.01,19500.0,75.2699,75.3583,75.1108,75.1285,19500.0
2008-01-17 11:40:00,84.99,85.04,84.79,84.96,24800.0,75.1108,75.155,74.9341,75.0843,24800.0
2008-01-17 11:50:00,84.93,85.02,84.71,84.83,21900.0,75.0578,75.1373,74.8634,74.9694,21900.0
2008-01-17 12:00:00,84.84,84.86,84.34,84.37,62600.0,74.9782,74.9959,74.5364,74.5629,62600.0
2008-01-17 12:10:00,84.37,84.46,84.08,84.2,44800.0,74.5629,74.6424,74.3066,74.4126,44800.0
2008-01-17 12:20:00,84.2,84.56,84.2,84.37,36600.0,74.4126,74.7308,74.4126,74.5629,36600.0
2008-01-17 12:30:00,84.39,84.78,84.39,84.65,29500.0,74.5805,74.9252,74.5805,74.8103,29500.0
2008-01-17 12:40:00,84.54,84.71,84.51,84.7,39100.0,74.7131,74.8634,74.6866,74.8545,39100.0
2008-01-17 12:50:00,84.7,84.7,84.26,84.27,22000.0,74.8545,74.8545,74.4657,74.4745,22000.0
2008-01-17 13:00:00,84.31,84.31,83.96,84.1,51500.0,74.5098,74.5098,74.2005,74.3243,51500.0
2008-01-17 13:10:00,84.04,84.33,83.94,84.15,50200.0,74.2712,74.5275,74.1829,74.3684,50200.0
2008-01-17 13:20:00,84.14,84.33,84.14,84.24,16700.0,74.3596,74.5275,74.3596,74.448,16700.0
2008-01-17 13:30:00,84.23,84.34,84.01,84.12,37100.0,74.4391,74.5364,74.2447,74.3419,37100.0
2008-01-17 13:40:00,84.17,84.18,83.99,84.05,40700.0,74.3861,74.395,74.227,74.2801,40700.0
2008-01-17 13:50:00,84.05,84.14,83.99,84.08,15100.0,74.2801,74.3596,74.227,74.3066,15100.0
2008-01-17 14:00:00,84.1,84.3,83.98,84.27,42100.0,74.3243,74.501,74.2182,74.4745,42100.0
2008-01-17 14:10:00,84.26,84.41,84.19,84.36,61200.0,74.4657,74.5982,74.4038,74.554,61200.0
2008-01-17 14:20:00,84.36,84.52,84.21,84.28,32900.0,74.554,74.6954,74.4215,74.4833,32900.0
2008-01-17 14:30:00,84.26,84.3,84.0,84.02,28500.0,74.4657,74.501,74.2359,74.2536,28500.0
2008-01-17 14:40:00,84.02,84.32,83.95,84.32,28100.0,74.2536,74.5187,74.1917,74.5187,28100.0
2008-01-17 14:50:00,84.35,84.64,84.33,84.64,36400.0,74.5452,74.8015,74.5275,74.8015,36400.0
2008-01-17 15:00:00,84.64,84.82,84.38,84.72,60100.0,74.8015,74.9606,74.5717,74.8722,60100.0
2008-01-17 15:10:00,84.72,84.76,84.35,84.67,22400.0,74.8722,74.9075,74.5452,74.828,22400.0
2008-01-17 15:20:00,84.72,84.8,84.5,84.55,49800.0,74.8722,74.9429,74.6778,74.7219,49800.0
2008-01-17 15:30:00,84.55,84.56,84.38,84.38,62100.0,74.7219,74.7308,74.5717,74.5717,62100.0
2008-01-17 15:40:00,84.37,84.59,83.98,84.09,132300.0,74.5629,74.7573,74.2182,74.3154,132300.0
2008-01-17 15:50:00,84.09,84.4,84.09,84.3,97900.0,74.3154,74.5894,74.3154,74.501,97900.0
2008-01-18 09:30:00,84.64,85.91,84.4,84.92,148800.0,74.8015,75.9239,74.5894,75.0489,148800.0
2008-01-18 09:40:00,84.98,85.58,84.93,85.02,63900.0,75.102,75.6322,75.0578,75.1373,63900.0
2008-01-18 09:50:00,85.02,85.03,84.65,85.0,33100.0,75.1373,75.1462,74.8103,75.1196,33100.0
2008-01-18 10:00:00,85.0,85.83,84.91,85.75,70000.0,75.1196,75.8532,75.0401,75.7825,70000.0
2008-01-18 10:10:00,85.82,86.23,85.71,85.94,43300.0,75.8443,76.2067,75.7471,75.9504,43300.0
2008-01-18 10:20:00,85.95,86.29,85.83,86.19,73800.0,75.9592,76.2597,75.8532,76.1713,73800.0
2008-01-18 10:30:00,86.13,86.3,86.0,86.09,84900.0,76.1183,76.2685,76.0034,76.0829,84900.0
2008-01-18 10:40:00,86.14,86.28,86.0,86.04,85600.0,76.1271,76.2509,76.0034,76.0388,85600.0
2008-01-18 10:50:00,86.06,86.4,86.05,86.32,98200.0,76.0564,76.3569,76.0476,76.2862,98200.0
2008-01-18 11:00:00,86.34,86.51,86.08,86.34,58000.0,76.3039,76.4541,76.0741,76.3039,58000.0
2008-01-18 11:10:00,86.31,86.36,86.1,86.28,117400.0,76.2774,76.3216,76.0918,76.2509,117400.0
2008-01-18 11:20:00,86.3,86.38,85.89,86.31,179300.0,76.2685,76.3392,75.9062,76.2774,179300.0
2008-01-18 11:30:00,86.31,86.32,86.0,86.07,90600.0,76.2774,76.2862,76.0034,76.0653,90600.0
2008-01-18 11:40:00,86.02,86.1,85.86,85.95,81100.0,76.0211,76.0918,75.8797,75.9592,81100.0
2008-01-18 11:50:00,86.0,86.1,85.7,85.88,44600.0,76.0034,76.0918,75.7383,75.8974,44600.0
2008-01-18 12:00:00,85.89,86.23,85.81,86.1,73800.0,75.9062,76.2067,75.8355,76.0918,73800.0
2008-01-18 12:10:00,86.14,86.22,85.9,86.18,31900.0,76.1271,76.1978,75.915,76.1625,31900.0
2008-01-18 12:20:00,86.18,86.2,85.62,85.84,56500.0,76.1625,76.1802,75.6676,75.862,56500.0
2008-01-18 12:30:00,85.86,86.08,85.51,85.63,32500.0,75.8797,76.0741,75.5704,75.6764,32500.0
2008-01-18 12:40:00,85.64,85.71,85.34,85.49,42300.0,75.6852,75.7471,75.4201,75.5527,42300.0
2008-01-18 12:50:00,85.49,85.5,85.15,85.33,50000.0,75.5527,75.5615,75.2522,75.4113,50000.0
2008-01-18 13:00:00,85.31,85.59,85.22,85.26,26200.0,75.3936,75.6411,75.3141,75.3494,26200.0
2008-01-18 13:10:00,85.27,85.28,85.09,85.09,25700.0,75.3583,75.3671,75.1992,75.1992,25700.0
2008-01-18 13:20:00,85.12,85.16,84.79,84.88,40600.0,75.2257,75.261,74.9341,75.0136,40600.0
2008-01-18 13:30:00,84.91,84.96,84.46,84.63,64100.0,75.0401,75.0843,74.6424,74.7926,64100.0
2008-01-18 13:40:00,84.64,84.85,84.64,84.79,40500.0,74.8015,74.9871,74.8015,74.9341,40500.0
2008-01-18 13:50:00,84.81,84.93,84.68,84.68,38800.0,74.9517,75.0578,74.8368,74.8368,38800.0
2008-01-18 14:00:00,84.67,84.83,84.63,84.74,42600.0,74.828,74.9694,74.7926,74.8899,42600.0
2008-01-18 14:10:00,84.72,84.8,84.53,84.59,35000.0,74.8722,74.9429,74.7043,74.7573,35000.0
2008-01-18 14:20:00,84.63,84.65,84.25,84.41,68300.0,74.7926,74.8103,74.4568,74.5982,68300.0
2008-01-18 14:30:00,84.38,84.38,83.57,83.94,110300.0,74.5717,74.5717,73.8559,74.1829,110300.0
2008-01-18 14:40:00,83.96,84.06,83.79,83.85,53100.0,74.2005,74.2889,74.0503,74.1033,53100.0
2008-01-18 14:50:00,83.85,84.06,83.78,84.06,39600.0,74.1033,74.2889,74.0415,74.2889,39600.0
2008-01-18 15:00:00,84.16,84.53,83.99,84.51,52500.0,74.3773,74.7043,74.227,74.6866,52500.0
2008-01-18 15:10:00,84.48,84.58,84.3,84.4,72400.0,74.6601,74.7485,74.501,74.5894,72400.0
2008-01-18 15:20:00,84.37,84.58,84.14,84.19,83800.0,74.5629,74.7485,74.3596,74.4038,83800.0
2008-01-18 15:30:00,84.16,84.43,84.16,84.39,50100.0,74.3773,74.6159,74.3773,74.5805,50100.0
2008-01-18 15:40:00,84.36,84.64,84.23,84.61,103700.0,74.554,74.8015,74.4391,74.775,103700.0
2008-01-18 15:50:00,84.59,84.75,84.1,84.26,273500.0,74.7573,74.8987,74.3243,74.4657,273500.0
2008-01-22 09:30:00,80.01,80.5,76.9,79.28,201400.0,70.7097,71.1427,67.9612,70.0645,201400.0
2008-01-22 09:40:00,79.28,80.0,78.8,79.94,118400.0,70.0645,70.7008,69.6403,70.6478,118400.0
2008-01-22 09:50:00,79.91,81.0,79.51,79.51,96400.0,70.6213,71.5846,70.2678,70.2678,96400.0
2008-01-22 10:00:00,79.46,79.75,78.95,79.5,159500.0,70.2236,70.4799,69.7729,70.259,159500.0
2008-01-22 10:10:00,79.5,80.9,79.32,80.5,145100.0,70.259,71.4962,70.0999,71.1427,145100.0
2008-01-22 10:20:00,80.43,81.28,80.43,81.0,95500.0,71.0809,71.8321,71.0809,71.5846,95500.0
2008-01-22 10:30:00,81.06,81.11,80.42,80.55,69600.0,71.6376,71.6818,71.072,71.1869,69600.0
2008-01-22 10:40:00,80.54,81.0,80.23,80.41,57600.0,71.1781,71.5846,70.9041,71.0632,57600.0
2008-01-22 10:50:00,80.42,80.9,80.32,80.57,35100.0,71.072,71.4962,70.9836,71.2046,35100.0
2008-01-22 11:00:00,80.55,80.88,80.5,80.7,41400.0,71.1869,71.4785,71.1427,71.3195,41400.0
2008-01-22 11:10:00,80.69,80.82,80.27,80.65,80700.0,71.3106,71.4255,70.9395,71.2753,80700.0
2008-01-22 11:20:00,80.63,80.81,80.36,80.71,51200.0,71.2576,71.4167,71.019,71.3283,51200.0
2008-01-22 11:30:00,80.72,80.75,80.43,80.43,70100.0,71.3371,71.3637,71.0809,71.0809,70100.0
2008-01-22 11:40:00,80.46,80.96,80.45,80.66,45700.0,71.1074,71.5492,71.0985,71.2841,45700.0
2008-01-22 11:50:00,80.7,80.7,80.35,80.45,52200.0,71.3195,71.3195,71.0102,71.0985,52200.0
2008-01-22 12:00:00,80.45,80.74,80.35,80.69,47400.0,71.0985,71.3548,71.0102,71.3106,47400.0
2008-01-22 12:10:00,80.67,80.84,80.53,80.6,63400.0,71.293,71.4432,71.1692,71.2311,63400.0
2008-01-22 12:20:00,80.58,80.74,80.41,80.61,38500.0,71.2134,71.3548,71.0632,71.2399,38500.0
2008-01-22 12:30:00,80.59,80.72,80.52,80.66,35500.0,71.2223,71.3371,71.1604,71.2841,35500.0
2008-01-22 12:40:00,80.64,80.65,80.5,80.52,23900.0,71.2664,71.2753,71.1427,71.1604,23900.0
2008-01-22 12:50:00,80.56,80.65,80.52,80.64,26900.0,71.1957,71.2753,71.1604,71.2664,26900.0
2008-01-22 13:00:00,80.65,80.77,80.64,80.72,28000.0,71.2753,71.3813,71.2664,71.3371,28000.0
2008-01-22 13:10:00,80.72,80.84,80.5,80.63,30100.0,71.3371,71.4432,71.1427,71.2576,30100.0
2008-01-22 13:20:00,80.63,80.68,80.2,80.24,20400.0,71.2576,71.3018,70.8776,70.9129,20400.0
2008-01-22 13:30:00,80.22,80.38,80.1,80.28,17500.0,70.8953,71.0367,70.7892,70.9483,17500.0
2008-01-22 13:40:00,80.34,80.36,80.03,80.16,29500.0,71.0013,71.019,70.7274,70.8422,29500.0
2008-01-22 13:50:00,80.17,80.23,79.54,79.88,82000.0,70.8511,70.9041,70.2943,70.5948,82000.0
2008-01-22 14:00:00,79.89,79.91,79.4,79.46,104500.0,70.6036,70.6213,70.1706,70.2236,104500.0
2008-01-22 14:10:00,79.45,80.12,79.43,80.12,109400.0,70.2148,70.8069,70.1971,70.8069,109400.0
2008-01-22 14:20:00,80.13,80.25,80.0,80.15,75100.0,70.8157,70.9218,70.7008,70.8334,75100.0
2008-01-22 14:30:00,80.14,80.14,79.87,80.08,48700.0,70.8246,70.8246,70.5859,70.7715,48700.0
2008-01-22 14:40:00,80.12,80.49,80.08,80.49,40700.0,70.8069,71.1339,70.7715,71.1339,40700.0
2008-01-22 14:50:00,80.49,80.5,80.25,80.33,66600.0,71.1339,71.1427,70.9218,70.9925,66600.0
2008-01-22 15:00:00,80.3,80.69,80.25,80.56,55700.0,70.966,71.3106,70.9218,71.1957,55700.0
2008-01-22 15:10:00,80.56,80.64,80.05,80.11,40700.0,71.1957,71.2664,70.745,70.7981,40700.0
2008-01-22 15:20:00,80.14,80.37,80.1,80.26,41500.0,70.8246,71.0278,70.7892,70.9306,41500.0
2008-01-22 15:30:00,80.3,80.49,80.17,80.29,109900.0,70.966,71.1339,70.8511,70.9571,109900.0
2008-01-22 15:40:00,80.24,80.35,79.82,79.91,101500.0,70.9129,71.0102,70.5418,70.6213,101500.0
2008-01-22 15:50:00,79.92,80.03,79.33,79.41,206400.0,70.6301,70.7274,70.1087,70.1794,206400.0
2008-01-23 09:30:00,77.01,78.16,76.77,77.0,182200.0,68.0584,69.0747,67.8463,68.0496,182200.0
2008-01-23 09:40:00,77.0,78.1,76.85,77.96,136400.0,68.0496,69.0217,67.917,68.898,136400.0
2008-01-23 09:50:00,77.99,78.18,77.32,77.39,112100.0,68.9245,69.0924,68.3324,68.3942,112100.0
2008-01-23 10:00:00,77.4,77.5,76.31,76.32,83000.0,68.4031,68.4914,67.4398,67.4486,83000.0
2008-01-23 10:10:00,76.32,76.83,75.57,76.69,114600.0,67.4486,67.8993,66.7858,67.7756,114600.0
2008-01-23 10:20:00,76.69,77.07,76.69,76.9,128500.0,67.7756,68.1114,67.7756,67.9612,128500.0
2008-01-23 10:30:00,76.9,77.26,76.78,77.2,79600.0,67.9612,68.2793,67.8551,68.2263,79600.0
2008-01-23 10:40:00,77.18,77.38,77.0,77.01,96300.0,68.2086,68.3854,68.0496,68.0584,96300.0
2008-01-23 10:50:00,77.01,77.09,76.73,77.01,69700.0,68.0584,68.1291,67.8109,68.0584,69700.0
2008-01-23 11:00:00,77.03,77.18,76.77,76.82,81600.0,68.0761,68.2086,67.8463,67.8905,81600.0
2008-01-23 11:10:00,76.8,76.84,76.4,76.72,99500.0,67.8728,67.9082,67.5193,67.8021,99500.0
2008-01-23 11:20:00,76.75,76.97,76.69,76.91,76900.0,67.8286,68.023,67.7756,67.97,76900.0
2008-01-23 11:30:00,76.9,77.19,76.75,77.07,88300.0,67.9612,68.2175,67.8286,68.1114,88300.0
2008-01-23 11:40:00,77.08,77.1,76.7,76.81,58600.0,68.1203,68.1379,67.7844,67.8816,58600.0
2008-01-23 11:50:00,76.8,77.24,76.74,76.95,35300.0,67.8728,68.2617,67.8198,68.0054,35300.0
2008-01-23 12:00:00,76.96,77.04,76.87,77.0,61300.0,68.0142,68.0849,67.9347,68.0496,61300.0
2008-01-23 12:10:00,76.97,77.04,76.77,77.0,43000.0,68.023,68.0849,67.8463,68.0496,43000.0
2008-01-23 12:20:00,76.97,77.05,76.8,76.82,26800.0,68.023,68.0937,67.8728,67.8905,26800.0
2008-01-23 12:30:00,76.81,76.84,76.54,76.55,40800.0,67.8816,67.9082,67.643,67.6519,40800.0
2008-01-23 12:40:00,76.56,76.66,76.09,76.26,58600.0,67.6607,67.7491,67.2453,67.3956,58600.0
2008-01-23 12:50:00,76.23,76.65,76.1,76.5,36800.0,67.3691,67.7402,67.2542,67.6077,36800.0
2008-01-23 13:00:00,76.53,77.06,76.5,76.84,62000.0,67.6342,68.1026,67.6077,67.9082,62000.0
2008-01-23 13:10:00,76.82,76.91,76.43,76.77,44200.0,67.8905,67.97,67.5458,67.8463,44200.0
2008-01-23 13:20:00,76.75,77.04,76.71,76.91,137700.0,67.8286,68.0849,67.7933,67.97,137700.0
2008-01-23 13:30:00,76.94,77.1,76.68,77.01,50700.0,67.9965,68.1379,67.7668,68.0584,50700.0
2008-01-23 13:40:00,76.99,77.24,76.85,77.1,53700.0,68.0407,68.2617,67.917,68.1379,53700.0
2008-01-23 13:50:00,77.04,77.27,76.9,77.23,152300.0,68.0849,68.2882,67.9612,68.2528,152300.0
2008-01-23 14:00:00,77.25,77.37,77.0,77.18,72600.0,68.2705,68.3765,68.0496,68.2086,72600.0
2008-01-23 14:10:00,77.14,77.34,77.03,77.14,131800.0,68.1733,68.35,68.0761,68.1733,131800.0
2008-01-23 14:20:00,77.14,77.63,77.13,77.54,80600.0,68.1733,68.6063,68.1644,68.5268,80600.0
2008-01-23 14:30:00,77.54,77.87,77.49,77.82,56900.0,68.5268,68.8184,68.4826,68.7742,56900.0
2008-01-23 14:40:00,77.8,77.85,77.47,77.6,161400.0,68.7566,68.8008,68.4649,68.5798,161400.0
2008-01-23 14:50:00,77.57,77.57,77.16,77.36,56200.0,68.5533,68.5533,68.191,68.3677,56200.0
2008-01-23 15:00:00,77.37,77.86,77.15,77.82,219300.0,68.3765,68.8096,68.1821,68.7742,219300.0
2008-01-23 15:10:00,77.82,77.85,77.46,77.51,265100.0,68.7742,68.8008,68.4561,68.5003,265100.0
2008-01-23 15:20:00,77.51,77.99,77.44,77.81,120900.0,68.5003,68.9245,68.4384,68.7654,120900.0
2008-01-23 15:30:00,77.84,78.18,77.8,78.02,145400.0,68.7919,69.0924,68.7566,68.951,145400.0
2008-01-23 15:40:00,78.03,78.18,77.73,78.05,87700.0,68.9598,69.0924,68.6947,68.9775,87700.0
2008-01-23 15:50:00,78.08,78.14,77.53,77.93,146000.0,69.004,69.057,68.518,68.8715,146000.0
2008-01-24 09:30:00,78.1,78.1,76.7,76.73,64700.0,69.0217,69.0217,67.7844,67.8109,64700.0
2008-01-24 09:40:00,76.81,77.27,76.69,77.03,60500.0,67.8816,68.2882,67.7756,68.0761,60500.0
2008-01-24 09:50:00,77.08,77.5,76.79,76.82,48100.0,68.1203,68.4914,67.864,67.8905,48100.0
2008-01-24 10:00:00,76.77,77.0,76.28,76.29,48700.0,67.8463,68.0496,67.4132,67.4221,48700.0
2008-01-24 10:10:00,76.31,76.59,75.92,75.95,44100.0,67.4398,67.6872,67.0951,67.1216,44100.0
2008-01-24 10:20:00,75.95,76.54,75.93,76.23,39200.0,67.1216,67.643,67.1039,67.3691,39200.0
2008-01-24 10:30:00,76.22,76.34,75.72,76.28,44700.0,67.3602,67.4663,66.9183,67.4132,44700.0
2008-01-24 10:40:00,76.26,76.6,75.91,76.57,43700.0,67.3956,67.6961,67.0863,67.6695,43700.0
2008-01-24 10:50:00,76.58,76.58,75.97,76.01,30900.0,67.6784,67.6784,67.1393,67.1746,30900.0
2008-01-24 11:00:00,76.01,76.54,75.97,76.54,44100.0,67.1746,67.643,67.1393,67.643,44100.0
2008-01-24 11:10:00,76.55,76.92,76.49,76.73,41300.0,67.6519,67.9789,67.5988,67.8109,41300.0
2008-01-24 11:20:00,76.71,77.15,76.71,77.02,95600.0,67.7933,68.1821,67.7933,68.0672,95600.0
2008-01-24 11:30:00,77.02,77.15,76.85,76.86,64700.0,68.0672,68.1821,67.917,67.9258,64700.0
2008-01-24 11:40:00,76.85,76.91,76.72,76.75,38300.0,67.917,67.97,67.8021,67.8286,38300.0
2008-01-24 11:50:00,76.75,76.82,76.71,76.77,18700.0,67.8286,67.8905,67.7933,67.8463,18700.0
2008-01-24 12:00:00,76.76,76.8,76.72,76.79,29100.0,67.8375,67.8728,67.8021,67.864,29100.0
2008-01-24 12:10:00,76.76,76.82,76.73,76.8,22300.0,67.8375,67.8905,67.8109,67.8728,22300.0
2008-01-24 12:20:00,76.8,76.82,76.47,76.47,24800.0,67.8728,67.8905,67.5812,67.5812,24800.0
2008-01-24 12:30:00,76.47,76.47,76.07,76.18,74600.0,67.5812,67.5812,67.2277,67.3249,74600.0
2008-01-24 12:40:00,76.22,76.27,76.18,76.19,19400.0,67.3602,67.4044,67.3249,67.3337,19400.0
2008-01-24 12:50:00,76.23,76.65,76.19,76.52,148500.0,67.3691,67.7402,67.3337,67.6254,148500.0
2008-01-24 13:00:00,76.49,76.5,76.23,76.31,29400.0,67.5988,67.6077,67.3691,67.4398,29400.0
2008-01-24 13:10:00,76.3,76.5,76.26,76.38,23700.0,67.4309,67.6077,67.3956,67.5016,23700.0
2008-01-24 13:20:00,76.37,76.47,76.35,76.39,15900.0,67.4928,67.5812,67.4751,67.5105,15900.0
2008-01-24 13:30:00,76.37,76.41,76.3,76.36,30100.0,67.4928,67.5281,67.4309,67.484,30100.0
2008-01-24 13:40:00,76.39,76.49,76.36,76.4,108000.0,67.5105,67.5988,67.484,67.5193,108000.0
2008-01-24 13:50:00,76.4,76.48,76.37,76.46,40700.0,67.5193,67.59,67.4928,67.5723,40700.0
2008-01-24 14:00:00,76.46,76.72,76.42,76.69,148300.0,67.5723,67.8021,67.537,67.7756,148300.0
2008-01-24 14:10:00,76.69,76.9,76.56,76.78,68000.0,67.7756,67.9612,67.6607,67.8551,68000.0
2008-01-24 14:20:00,76.78,77.09,76.78,77.0,92100.0,67.8551,68.1291,67.8551,68.0496,92100.0
2008-01-24 14:30:00,77.0,77.02,76.84,76.92,46100.0,68.0496,68.0672,67.9082,67.9789,46100.0
2008-01-24 14:40:00,76.92,77.02,76.73,76.92,66000.0,67.9789,68.0672,67.8109,67.9789,66000.0
2008-01-24 14:50:00,76.93,77.03,76.67,76.89,38600.0,67.9877,68.0761,67.7579,67.9523,38600.0
2008-01-24 15:00:00,76.89,76.98,76.69,76.96,35100.0,67.9523,68.0319,67.7756,68.0142,35100.0
2008-01-24 15:10:00,76.95,76.98,76.51,76.85,42900.0,68.0054,68.0319,67.6165,67.917,42900.0
2008-01-24 15:20:00,76.88,77.01,76.74,76.96,141400.0,67.9435,68.0584,67.8198,68.0142,141400.0
2008-01-24 15:30:00,76.98,77.19,76.96,77.09,80900.0,68.0319,68.2175,68.0142,68.1291,80900.0
2008-01-24 15:40:00,77.09,77.23,76.9,77.06,108400.0,68.1291,68.2528,67.9612,68.1026,108400.0
2008-01-24 15:50:00,77.06,77.21,76.94,77.14,133300.0,68.1026,68.2351,67.9965,68.1733,133300.0
2008-01-25 09:30:00,78.15,79.63,77.9,79.08,163800.0,69.0659,70.3738,68.8449,69.8878,163800.0
2008-01-25 09:40:00,79.08,79.09,78.58,79.07,53400.0,69.8878,69.8966,69.4459,69.8789,53400.0
2008-01-25 09:50:00,79.07,79.92,79.07,79.72,99500.0,69.8789,70.6301,69.8789,70.4534,99500.0
2008-01-25 10:00:00,79.75,80.41,79.68,80.32,95200.0,70.4799,71.0632,70.418,70.9836,95200.0
2008-01-25 10:10:00,80.31,80.61,80.28,80.5,123100.0,70.9748,71.2399,70.9483,71.1427,123100.0
2008-01-25 10:20:00,80.45,80.49,79.91,80.0,70300.0,71.0985,71.1339,70.6213,70.7008,70300.0
2008-01-25 10:30:00,80.0,80.72,79.85,80.49,105100.0,70.7008,71.3371,70.5683,71.1339,105100.0
2008-01-25 10:40:00,80.44,80.69,80.2,80.63,41000.0,71.0897,71.3106,70.8776,71.2576,41000.0
2008-01-25 10:50:00,80.62,81.12,80.53,81.01,86200.0,71.2488,71.6907,71.1692,71.5934,86200.0
2008-01-25 11:00:00,81.06,81.1,80.77,80.95,78800.0,71.6376,71.673,71.3813,71.5404,78800.0
2008-01-25 11:10:00,80.96,81.34,79.87,80.51,262600.0,71.5492,71.8851,70.5859,71.1516,262600.0
2008-01-25 11:20:00,80.5,80.78,80.36,80.48,29300.0,71.1427,71.3902,71.019,71.125,29300.0
2008-01-25 11:30:00,80.52,80.81,80.52,80.77,39400.0,71.1604,71.4167,71.1604,71.3813,39400.0
2008-01-25 11:40:00,80.71,81.01,80.7,80.81,36700.0,71.3283,71.5934,71.3195,71.4167,36700.0
2008-01-25 11:50:00,80.76,80.84,80.53,80.82,14400.0,71.3725,71.4432,71.1692,71.4255,14400.0
2008-01-25 12:00:00,80.82,80.82,80.39,80.74,27200.0,71.4255,71.4255,71.0455,71.3548,27200.0
2008-01-25 12:10:00,80.7,80.7,80.34,80.44,17800.0,71.3195,71.3195,71.0013,71.0897,17800.0
2008-01-25 12:20:00,80.43,80.59,80.3,80.41,26800.0,71.0809,71.2223,70.966,71.0632,26800.0
2008-01-25 12:30:00,80.42,80.46,80.27,80.37,128500.0,71.072,71.1074,70.9395,71.0278,128500.0
2008-01-25 12:40:00,80.33,80.53,80.0,80.11,54100.0,70.9925,71.1692,70.7008,70.7981,54100.0
2008-01-25 12:50:00,80.11,80.32,79.87,79.88,26400.0,70.7981,70.9836,70.5859,70.5948,26400.0
2008-01-25 13:00:00,79.89,80.13,79.55,80.03,34900.0,70.6036,70.8157,70.3031,70.7274,34900.0
2008-01-25 13:10:00,80.02,80.19,79.8,79.91,20300.0,70.7185,70.8688,70.5241,70.6213,20300.0
2008-01-25 13:20:00,79.92,80.02,79.45,79.54,52000.0,70.6301,70.7185,70.2148,70.2943,52000.0
2008-01-25 13:30:00,79.56,79.6,79.21,79.31,50700.0,70.312,70.3473,70.0027,70.091,50700.0
2008-01-25 13:40:00,79.44,79.45,79.16,79.26,38000.0,70.2059,70.2148,69.9585,70.0469,38000.0
2008-01-25 13:50:00,79.27,79.28,78.75,78.9,66700.0,70.0557,70.0645,69.5961,69.7287,66700.0
2008-01-25 14:00:00,78.9,79.11,78.75,79.0,34900.0,69.7287,69.9143,69.5961,69.8171,34900.0
2008-01-25 14:10:00,79.0,79.07,78.66,78.73,38900.0,69.8171,69.8789,69.5166,69.5785,38900.0
2008-01-25 14:20:00,78.71,79.05,78.65,78.83,38700.0,69.5608,69.8613,69.5078,69.6668,38700.0
2008-01-25 14:30:00,78.83,79.07,78.81,78.88,17700.0,69.6668,69.8789,69.6492,69.711,17700.0
2008-01-25 14:40:00,78.88,78.88,78.56,78.63,32300.0,69.711,69.711,69.4282,69.4901,32300.0
2008-01-25 14:50:00,78.62,78.62,78.46,78.62,33600.0,69.4812,69.4812,69.3398,69.4812,33600.0
2008-01-25 15:00:00,78.58,78.65,78.52,78.57,20800.0,69.4459,69.5078,69.3929,69.4371,20800.0
2008-01-25 15:10:00,78.57,78.94,78.45,78.84,30500.0,69.4371,69.7641,69.331,69.6757,30500.0
2008-01-25 15:20:00,78.84,78.91,78.48,78.58,52400.0,69.6757,69.7375,69.3575,69.4459,52400.0
2008-01-25 15:30:00,78.57,78.7,78.22,78.22,87800.0,69.4371,69.5519,69.1277,69.1277,87800.0
2008-01-25 15:40:00,78.21,78.35,77.62,77.78,138000.0,69.1189,69.2426,68.5975,68.7389,138000.0
2008-01-25 15:50:00,77.77,77.93,77.49,77.83,174200.0,68.7301,68.8715,68.4826,68.7831,174200.0
2008-01-28 09:30:00,78.22,79.15,78.15,78.39,45200.0,69.1277,69.9496,69.0659,69.278,45200.0
2008-01-28 09:40:00,78.34,78.7,78.16,78.19,56100.0,69.2338,69.5519,69.0747,69.1012,56100.0
2008-01-28 09:50:00,78.21,78.21,77.6,77.63,47600.0,69.1189,69.1189,68.5798,68.6063,47600.0
2008-01-28 10:00:00,77.63,77.68,77.07,77.07,45900.0,68.6063,68.6505,68.1114,68.1114,45900.0
2008-01-28 10:10:00,77.14,77.51,76.78,77.48,47400.0,68.1733,68.5003,67.8551,68.4738,47400.0
2008-01-28 10:20:00,77.52,77.82,77.16,77.44,45600.0,68.5091,68.7742,68.191,68.4384,45600.0
2008-01-28 10:30:00,77.41,77.9,77.27,77.67,40800.0,68.4119,68.8449,68.2882,68.6417,40800.0
2008-01-28 10:40:00,77.7,77.93,77.54,77.93,28900.0,68.6682,68.8715,68.5268,68.8715,28900.0
2008-01-28 10:50:00,77.94,78.37,77.89,78.29,34200.0,68.8803,69.2603,68.8361,69.1896,34200.0
2008-01-28 11:00:00,78.29,78.33,78.06,78.21,34100.0,69.1896,69.225,68.9863,69.1189,34100.0
2008-01-28 11:10:00,78.19,78.55,78.19,78.48,37800.0,69.1012,69.4194,69.1012,69.3575,37800.0
2008-01-28 11:20:00,78.4,78.73,78.4,78.73,41100.0,69.2868,69.5785,69.2868,69.5785,41100.0
2008-01-28 11:30:00,78.73,78.81,78.33,78.42,38800.0,69.5785,69.6492,69.225,69.3045,38800.0
2008-01-28 11:40:00,78.44,78.61,78.38,78.59,60500.0,69.3222,69.4724,69.2691,69.4547,60500.0
2008-01-28 11:50:00,78.59,78.7,78.45,78.69,35800.0,69.4547,69.5519,69.331,69.5431,35800.0
2008-01-28 12:00:00,78.7,78.81,78.62,78.67,26600.0,69.5519,69.6492,69.4812,69.5254,26600.0
2008-01-28 12:10:00,78.66,78.7,78.63,78.67,48300.0,69.5166,69.5519,69.4901,69.5254,48300.0
2008-01-28 12:20:00,78.66,78.89,78.6,78.79,31000.0,69.5166,69.7199,69.4636,69.6315,31000.0
2008-01-28 12:30:00,78.82,78.99,78.79,78.92,32300.0,69.658,69.8082,69.6315,69.7464,32300.0
2008-01-28 12:40:00,78.91,79.25,78.89,79.22,38600.0,69.7375,70.038,69.7199,70.0115,38600.0
2008-01-28 12:50:00,79.27,79.37,79.14,79.35,26700.0,70.0557,70.1441,69.9408,70.1264,26700.0
2008-01-28 13:00:00,79.34,79.68,79.31,79.58,30500.0,70.1176,70.418,70.091,70.3297,30500.0
2008-01-28 13:10:00,79.58,79.64,79.45,79.53,29100.0,70.3297,70.3827,70.2148,70.2855,29100.0
2008-01-28 13:20:00,79.55,79.67,79.31,79.37,21200.0,70.3031,70.4092,70.091,70.1441,21200.0
2008-01-28 13:30:00,79.35,79.46,79.17,79.17,18800.0,70.1264,70.2236,69.9673,69.9673,18800.0
2008-01-28 13:40:00,79.16,79.42,79.13,79.42,26700.0,69.9585,70.1883,69.932,70.1883,26700.0
2008-01-28 13:50:00,79.41,79.74,79.4,79.52,45000.0,70.1794,70.4711,70.1706,70.2766,45000.0
2008-01-28 14:00:00,79.53,79.8,79.51,79.8,34000.0,70.2855,70.5241,70.2678,70.5241,34000.0
2008-01-28 14:10:00,79.83,79.87,79.67,79.84,31000.0,70.5506,70.5859,70.4092,70.5594,31000.0
2008-01-28 14:20:00,79.84,79.94,79.75,79.75,37000.0,70.5594,70.6478,70.4799,70.4799,37000.0
2008-01-28 14:30:00,79.79,79.95,79.79,79.91,20100.0,70.5152,70.6567,70.5152,70.6213,20100.0
2008-01-28 14:40:00,79.92,79.99,79.56,79.56,31500.0,70.6301,70.692,70.312,70.312,31500.0
2008-01-28 14:50:00,79.56,79.64,79.4,79.64,22100.0,70.312,70.3827,70.1706,70.3827,22100.0
2008-01-28 15:00:00,79.66,79.77,79.55,79.55,38800.0,70.4004,70.4976,70.3031,70.3031,38800.0
2008-01-28 15:10:00,79.56,79.68,79.35,79.37,26300.0,70.312,70.418,70.1264,70.1441,26300.0
2008-01-28 15:20:00,79.39,79.53,79.2,79.49,46500.0,70.1617,70.2855,69.9938,70.2501,46500.0
2008-01-28 15:30:00,79.49,79.55,79.18,79.47,50000.0,70.2501,70.3031,69.9762,70.2324,50000.0
2008-01-28 15:40:00,79.47,79.93,79.47,79.81,90600.0,70.2324,70.639,70.2324,70.5329,90600.0
2008-01-28 15:50:00,79.81,80.04,79.63,80.01,113900.0,70.5329,70.7362,70.3738,70.7097,113900.0
2008-01-29 09:30:00,80.69,80.72,79.95,80.51,70800.0,71.3106,71.3371,70.6567,71.1516,70800.0
2008-01-29 09:40:00,80.56,80.56,79.6,80.1,28700.0,71.1957,71.1957,70.3473,70.7892,28700.0
2008-01-29 09:50:00,80.05,80.33,79.91,80.31,18800.0,70.745,70.9925,70.6213,70.9748,18800.0
2008-01-29 10:00:00,80.27,80.75,80.17,80.48,29300.0,70.9395,71.3637,70.8511,71.125,29300.0
2008-01-29 10:10:00,80.5,80.78,80.08,80.16,27800.0,71.1427,71.3902,70.7715,70.8422,27800.0
2008-01-29 10:20:00,80.13,80.18,79.8,79.85,19200.0,70.8157,70.8599,70.5241,70.5683,19200.0
2008-01-29 10:30:00,79.8,80.04,79.76,80.04,33100.0,70.5241,70.7362,70.4887,70.7362,33100.0
2008-01-29 10:40:00,80.01,80.12,79.84,79.89,27900.0,70.7097,70.8069,70.5594,70.6036,27900.0
2008-01-29 10:50:00,79.87,79.91,79.44,79.56,33700.0,70.5859,70.6213,70.2059,70.312,33700.0
2008-01-29 11:00:00,79.57,79.79,79.5,79.68,23400.0,70.3208,70.5152,70.259,70.418,23400.0
2008-01-29 11:10:00,79.68,79.84,79.66,79.66,12600.0,70.418,70.5594,70.4004,70.4004,12600.0
2008-01-29 11:20:00,79.66,79.7,79.43,79.43,39000.0,70.4004,70.4357,70.1971,70.1971,39000.0
2008-01-29 11:30:00,79.39,79.54,79.37,79.45,47600.0,70.1617,70.2943,70.1441,70.2148,47600.0
2008-01-29 11:40:00,79.5,79.53,79.31,79.5,16200.0,70.259,70.2855,70.091,70.259,16200.0
2008-01-29 11:50:00,79.55,79.72,79.55,79.66,13700.0,70.3031,70.4534,70.3031,70.4004,13700.0
2008-01-29 12:00:00,79.62,79.75,79.6,79.7,36100.0,70.365,70.4799,70.3473,70.4357,36100.0
2008-01-29 12:10:00,79.67,79.73,79.61,79.62,18600.0,70.4092,70.4622,70.3562,70.365,18600.0
2008-01-29 12:20:00,79.64,79.71,79.38,79.48,9100.0,70.3827,70.4445,70.1529,70.2413,9100.0
2008-01-29 12:30:00,79.49,79.74,79.49,79.7,14800.0,70.2501,70.4711,70.2501,70.4357,14800.0
2008-01-29 12:40:00,79.69,79.75,79.67,79.75,36000.0,70.4269,70.4799,70.4092,70.4799,36000.0
2008-01-29 12:50:00,79.75,79.75,79.68,79.74,20000.0,70.4799,70.4799,70.418,70.4711,20000.0
2008-01-29 13:00:00,79.72,79.75,79.49,79.55,11400.0,70.4534,70.4799,70.2501,70.3031,11400.0
2008-01-29 13:10:00,79.54,79.6,79.5,79.57,7700.0,70.2943,70.3473,70.259,70.3208,7700.0
2008-01-29 13:20:00,79.57,79.8,79.53,79.73,28100.0,70.3208,70.5241,70.2855,70.4622,28100.0
2008-01-29 13:30:00,79.75,79.8,79.72,79.75,9000.0,70.4799,70.5241,70.4534,70.4799,9000.0
2008-01-29 13:40:00,79.76,79.8,79.72,79.8,11500.0,70.4887,70.5241,70.4534,70.5241,11500.0
2008-01-29 13:50:00,79.79,79.8,79.61,79.69,26100.0,70.5152,70.5241,70.3562,70.4269,26100.0
2008-01-29 14:00:00,79.69,79.92,79.69,79.78,26100.0,70.4269,70.6301,70.4269,70.5064,26100.0
2008-01-29 14:10:00,79.78,79.78,79.72,79.74,26400.0,70.5064,70.5064,70.4534,70.4711,26400.0
2008-01-29 14:20:00,79.74,79.87,79.7,79.8,31100.0,70.4711,70.5859,70.4357,70.5241,31100.0
2008-01-29 14:30:00,79.82,79.85,79.55,79.83,35800.0,70.5418,70.5683,70.3031,70.5506,35800.0
2008-01-29 14:40:00,79.85,79.94,79.78,79.92,12500.0,70.5683,70.6478,70.5064,70.6301,12500.0
2008-01-29 14:50:00,79.88,80.14,79.88,80.11,18200.0,70.5948,70.8246,70.5948,70.7981,18200.0
2008-01-29 15:00:00,80.1,80.29,80.01,80.29,29800.0,70.7892,70.9571,70.7097,70.9571,29800.0
2008-01-29 15:10:00,80.27,80.32,80.08,80.14,16700.0,70.9395,70.9836,70.7715,70.8246,16700.0
2008-01-29 15:20:00,80.14,80.42,80.14,80.27,34500.0,70.8246,71.072,70.8246,70.9395,34500.0
2008-01-29 15:30:00,80.26,80.27,79.99,80.22,43300.0,70.9306,70.9395,70.692,70.8953,43300.0
2008-01-29 15:40:00,80.19,80.22,79.92,80.0,43700.0,70.8688,70.8953,70.6301,70.7008,43700.0
2008-01-29 15:50:00,80.01,80.18,79.94,80.1,64300.0,70.7097,70.8599,70.6478,70.7892,64300.0
2008-01-30 09:30:00,79.84,80.92,79.63,80.88,45100.0,70.5594,71.5139,70.3738,71.4785,45100.0
2008-01-30 09:40:00,80.79,80.92,80.5,80.59,33100.0,71.399,71.5139,71.1427,71.2223,33100.0
2008-01-30 09:50:00,80.56,80.65,80.41,80.52,16200.0,71.1957,71.2753,71.0632,71.1604,16200.0
2008-01-30 10:00:00,80.55,80.63,80.37,80.57,17000.0,71.1869,71.2576,71.0278,71.2046,17000.0
2008-01-30 10:10:00,80.6,80.65,80.42,80.45,18800.0,71.2311,71.2753,71.072,71.0985,18800.0
2008-01-30 10:20:00,80.47,80.53,80.17,80.2,25800.0,71.1162,71.1692,70.8511,70.8776,25800.0
2008-01-30 10:30:00,80.2,80.39,80.05,80.05,17000.0,70.8776,71.0455,70.745,70.745,17000.0
2008-01-30 10:40:00,80.04,80.27,80.04,80.1,14600.0,70.7362,70.9395,70.7362,70.7892,14600.0
2008-01-30 10:50:00,80.1,80.1,80.0,80.08,11800.0,70.7892,70.7892,70.7008,70.7715,11800.0
2008-01-30 11:00:00,80.08,80.08,79.82,79.97,22600.0,70.7715,70.7715,70.5418,70.6743,22600.0
2008-01-30 11:10:00,79.97,79.97,79.85,79.94,13800.0,70.6743,70.6743,70.5683,70.6478,13800.0
2008-01-30 11:20:00,79.9,80.01,79.82,79.86,11800.0,70.6125,70.7097,70.5418,70.5771,11800.0
2008-01-30 11:30:00,79.84,79.9,79.71,79.76,24800.0,70.5594,70.6125,70.4445,70.4887,24800.0
2008-01-30 11:40:00,79.83,79.92,79.8,79.84,18100.0,70.5506,70.6301,70.5241,70.5594,18100.0
2008-01-30 11:50:00,79.84,79.91,79.37,79.44,44600.0,70.5594,70.6213,70.1441,70.2059,44600.0
2008-01-30 12:00:00,79.43,79.82,79.43,79.82,24700.0,70.1971,70.5418,70.1971,70.5418,24700.0
2008-01-30 12:10:00,79.83,79.91,79.56,79.56,43600.0,70.5506,70.6213,70.312,70.312,43600.0
2008-01-30 12:20:00,79.56,79.91,79.56,79.83,14800.0,70.312,70.6213,70.312,70.5506,14800.0
2008-01-30 12:30:00,79.81,79.89,79.8,79.81,14300.0,70.5329,70.6036,70.5241,70.5329,14300.0
2008-01-30 12:40:00,79.83,79.9,79.81,79.85,7700.0,70.5506,70.6125,70.5329,70.5683,7700.0
2008-01-30 12:50:00,79.81,79.84,79.8,79.84,13800.0,70.5329,70.5594,70.5241,70.5594,13800.0
2008-01-30 13:00:00,79.85,80.11,79.82,80.08,22400.0,70.5683,70.7981,70.5418,70.7715,22400.0
2008-01-30 13:10:00,80.08,80.13,80.05,80.11,9200.0,70.7715,70.8157,70.745,70.7981,9200.0
2008-01-30 13:20:00,80.11,80.16,80.0,80.05,7400.0,70.7981,70.8422,70.7008,70.745,7400.0
2008-01-30 13:30:00,80.02,80.03,79.9,79.97,8200.0,70.7185,70.7274,70.6125,70.6743,8200.0
2008-01-30 13:40:00,79.96,79.98,79.71,79.76,12500.0,70.6655,70.6832,70.4445,70.4887,12500.0
2008-01-30 13:50:00,79.75,79.98,79.71,79.83,37900.0,70.4799,70.6832,70.4445,70.5506,37900.0
2008-01-30 14:00:00,79.82,79.97,79.8,79.88,11500.0,70.5418,70.6743,70.5241,70.5948,11500.0
2008-01-30 14:10:00,79.88,80.64,79.87,80.45,40500.0,70.5948,71.2664,70.5859,71.0985,40500.0
2008-01-30 14:20:00,80.55,80.65,80.24,80.49,39600.0,71.1869,71.2753,70.9129,71.1339,39600.0
2008-01-30 14:30:00,80.48,80.64,80.26,80.5,50600.0,71.125,71.2664,70.9306,71.1427,50600.0
2008-01-30 14:40:00,80.5,80.72,80.45,80.67,45800.0,71.1427,71.3371,71.0985,71.293,45800.0
2008-01-30 14:50:00,80.68,80.78,80.62,80.78,33300.0,71.3018,71.3902,71.2488,71.3902,33300.0
2008-01-30 15:00:00,80.75,80.93,80.53,80.61,25600.0,71.3637,71.5227,71.1692,71.2399,25600.0
2008-01-30 15:10:00,80.62,80.74,80.57,80.57,33300.0,71.2488,71.3548,71.2046,71.2046,33300.0
2008-01-30 15:20:00,80.61,80.74,80.41,80.47,49800.0,71.2399,71.3548,71.0632,71.1162,49800.0
2008-01-30 15:30:00,80.46,80.51,79.64,79.79,46700.0,71.1074,71.1516,70.3827,70.5152,46700.0
2008-01-30 15:40:00,79.78,80.0,79.47,79.85,62500.0,70.5064,70.7008,70.2324,70.5683,62500.0
2008-01-30 15:50:00,79.85,80.02,79.48,79.61,91400.0,70.5683,70.7185,70.2413,70.3562,91400.0
2008-01-31 09:30:00,78.52,79.14,77.86,78.92,63200.0,69.3929,69.9408,68.8096,69.7464,63200.0
2008-01-31 09:40:00,78.88,79.2,78.8,79.2,28300.0,69.711,69.9938,69.6403,69.9938,28300.0
2008-01-31 09:50:00,79.16,79.59,79.01,79.58,22800.0,69.9585,70.3385,69.8259,70.3297,22800.0
2008-01-31 10:00:00,79.58,79.58,79.01,79.42,31300.0,70.3297,70.3297,69.8259,70.1883,31300.0
2008-01-31 10:10:00,79.41,79.41,78.82,78.82,29800.0,70.1794,70.1794,69.658,69.658,29800.0
2008-01-31 10:20:00,78.8,78.92,78.7,78.92,24600.0,69.6403,69.7464,69.5519,69.7464,24600.0
2008-01-31 10:30:00,78.94,79.03,78.75,78.75,29400.0,69.7641,69.8436,69.5961,69.5961,29400.0
2008-01-31 10:40:00,78.75,78.78,78.39,78.69,21300.0,69.5961,69.6227,69.278,69.5431,21300.0
2008-01-31 10:50:00,78.75,78.96,78.53,78.94,21200.0,69.5961,69.7817,69.4017,69.7641,21200.0
2008-01-31 11:00:00,78.95,78.98,78.76,78.85,16200.0,69.7729,69.7994,69.605,69.6845,16200.0
2008-01-31 11:10:00,78.85,78.89,78.78,78.81,27600.0,69.6845,69.7199,69.6227,69.6492,27600.0
2008-01-31 11:20:00,78.81,79.04,78.77,78.97,41700.0,69.6492,69.8524,69.6138,69.7906,41700.0
2008-01-31 11:30:00,78.97,79.0,78.87,78.99,31400.0,69.7906,69.8171,69.7022,69.8082,31400.0
2008-01-31 11:40:00,78.97,79.14,78.89,78.99,36500.0,69.7906,69.9408,69.7199,69.8082,36500.0
2008-01-31 11:50:00,78.96,79.17,78.94,78.99,55100.0,69.7817,69.9673,69.7641,69.8082,55100.0
2008-01-31 12:00:00,78.99,79.13,78.92,79.1,36600.0,69.8082,69.932,69.7464,69.9055,36600.0
2008-01-31 12:10:00,79.07,79.22,79.0,79.2,26300.0,69.8789,70.0115,69.8171,69.9938,26300.0
2008-01-31 12:20:00,79.17,79.25,79.02,79.1,33900.0,69.9673,70.038,69.8348,69.9055,33900.0
2008-01-31 12:30:00,79.07,79.26,79.0,79.25,24600.0,69.8789,70.0469,69.8171,70.038,24600.0
2008-01-31 12:40:00,79.25,79.32,79.17,79.23,18600.0,70.038,70.0999,69.9673,70.0203,18600.0
2008-01-31 12:50:00,79.23,79.37,79.03,79.34,21900.0,70.0203,70.1441,69.8436,70.1176,21900.0
2008-01-31 13:00:00,79.32,79.45,79.22,79.3,23600.0,70.0999,70.2148,70.0115,70.0822,23600.0
2008-01-31 13:10:00,79.29,79.5,79.28,79.47,17700.0,70.0734,70.259,70.0645,70.2324,17700.0
2008-01-31 13:20:00,79.47,79.8,79.43,79.69,24300.0,70.2324,70.5241,70.1971,70.4269,24300.0
2008-01-31 13:30:00,79.66,79.91,79.66,79.91,24800.0,70.4004,70.6213,70.4004,70.6213,24800.0
2008-01-31 13:40:00,79.88,80.01,79.8,79.94,33600.0,70.5948,70.7097,70.5241,70.6478,33600.0
2008-01-31 13:50:00,79.93,80.02,79.93,79.97,29200.0,70.639,70.7185,70.639,70.6743,29200.0
2008-01-31 14:00:00,79.97,79.99,79.71,79.97,34100.0,70.6743,70.692,70.4445,70.6743,34100.0
2008-01-31 14:10:00,79.98,80.5,79.98,80.44,45200.0,70.6832,71.1427,70.6832,71.0897,45200.0
2008-01-31 14:20:00,80.42,80.45,80.23,80.3,25100.0,71.072,71.0985,70.9041,70.966,25100.0
2008-01-31 14:30:00,80.32,80.41,80.12,80.2,27600.0,70.9836,71.0632,70.8069,70.8776,27600.0
2008-01-31 14:40:00,80.2,80.34,80.16,80.31,28400.0,70.8776,71.0013,70.8422,70.9748,28400.0
2008-01-31 14:50:00,80.34,80.41,80.12,80.38,25400.0,71.0013,71.0632,70.8069,71.0367,25400.0
2008-01-31 15:00:00,80.37,80.43,80.17,80.33,20400.0,71.0278,71.0809,70.8511,70.9925,20400.0
2008-01-31 15:10:00,80.33,80.49,80.24,80.43,23500.0,70.9925,71.1339,70.9129,71.0809,23500.0
2008-01-31 15:20:00,80.44,80.87,80.44,80.77,26200.0,71.0897,71.4697,71.0897,71.3813,26200.0
2008-01-31 15:30:00,80.77,80.83,80.47,80.55,45500.0,71.3813,71.4344,71.1162,71.1869,45500.0
2008-01-31 15:40:00,80.55,81.0,80.55,80.95,99300.0,71.1869,71.5846,71.1869,71.5404,99300.0
2008-01-31 15:50:00,80.92,80.96,79.92,80.15,127700.0,71.5139,71.5492,70.6301,70.8334,127700.0
2008-02-01 09:30:00,80.37,80.66,79.82,80.62,41800.0,71.0278,71.2841,70.5418,71.2488,41800.0
2008-02-01 09:40:00,80.59,81.22,80.59,81.21,58500.0,71.2223,71.779,71.2223,71.7702,58500.0
2008-02-01 09:50:00,81.21,81.33,80.92,81.33,88500.0,71.7702,71.8762,71.5139,71.8762,88500.0
2008-02-01 10:00:00,81.27,81.53,80.95,80.99,58700.0,71.8232,72.053,71.5404,71.5758,58700.0
2008-02-01 10:10:00,80.95,81.15,80.81,81.0,36100.0,71.5404,71.7172,71.4167,71.5846,36100.0
2008-02-01 10:20:00,81.01,81.1,80.54,80.78,37500.0,71.5934,71.673,71.1781,71.3902,37500.0
2008-02-01 10:30:00,80.74,80.74,80.23,80.35,34800.0,71.3548,71.3548,70.9041,71.0102,34800.0
2008-02-01 10:40:00,80.33,80.47,80.0,80.02,30500.0,70.9925,71.1162,70.7008,70.7185,30500.0
2008-02-01 10:50:00,80.01,80.75,80.01,80.75,20900.0,70.7097,71.3637,70.7097,71.3637,20900.0
2008-02-01 11:00:00,80.78,81.08,80.62,80.68,27700.0,71.3902,71.6553,71.2488,71.3018,27700.0
2008-02-01 11:10:00,80.71,81.09,80.66,80.96,18800.0,71.3283,71.6641,71.2841,71.5492,18800.0
2008-02-01 11:20:00,80.97,81.18,80.97,81.18,20600.0,71.5581,71.7437,71.5581,71.7437,20600.0
2008-02-01 11:30:00,81.17,81.25,81.16,81.25,16800.0,71.7348,71.8055,71.726,71.8055,16800.0
2008-02-01 11:40:00,81.25,81.26,81.17,81.19,22400.0,71.8055,71.8144,71.7348,71.7525,22400.0
2008-02-01 11:50:00,81.25,81.26,81.04,81.2,20600.0,71.8055,71.8144,71.6199,71.7614,20600.0
2008-02-01 12:00:00,81.25,81.31,81.09,81.16,25600.0,71.8055,71.8586,71.6641,71.726,25600.0
2008-02-01 12:10:00,81.16,81.31,81.16,81.25,37000.0,71.726,71.8586,71.726,71.8055,37000.0
2008-02-01 12:20:00,81.25,81.43,81.21,81.38,40500.0,71.8055,71.9646,71.7702,71.9204,40500.0
2008-02-01 12:30:00,81.4,81.49,81.37,81.46,38800.0,71.9381,72.0176,71.9116,71.9911,38800.0
2008-02-01 12:40:00,81.48,81.81,81.45,81.5,40400.0,72.0088,72.3004,71.9823,72.0265,40400.0
2008-02-01 12:50:00,81.49,81.49,81.34,81.41,29200.0,72.0176,72.0176,71.8851,71.9469,29200.0
2008-02-01 13:00:00,81.43,81.6,81.4,81.41,22800.0,71.9646,72.1149,71.9381,71.9469,22800.0
2008-02-01 13:10:00,81.39,81.56,81.36,81.37,19900.0,71.9293,72.0795,71.9028,71.9116,19900.0
2008-02-01 13:20:00,81.32,81.37,81.04,81.06,34100.0,71.8674,71.9116,71.6199,71.6376,34100.0
2008-02-01 13:30:00,81.1,81.18,80.92,81.17,43700.0,71.673,71.7437,71.5139,71.7348,43700.0
2008-02-01 13:40:00,81.15,81.16,80.96,81.06,49600.0,71.7172,71.726,71.5492,71.6376,49600.0
2008-02-01 13:50:00,81.05,81.13,80.95,81.01,23000.0,71.6288,71.6995,71.5404,71.5934,23000.0
2008-02-01 14:00:00,81.02,81.1,80.72,80.87,30500.0,71.6023,71.673,71.3371,71.4697,30500.0
2008-02-01 14:10:00,80.84,80.84,80.67,80.7,32200.0,71.4432,71.4432,71.293,71.3195,32200.0
2008-02-01 14:20:00,80.7,80.79,80.43,80.46,42200.0,71.3195,71.399,71.0809,71.1074,42200.0
2008-02-01 14:30:00,80.47,80.98,80.43,80.97,38300.0,71.1162,71.5669,71.0809,71.5581,38300.0
2008-02-01 14:40:00,80.96,81.19,80.95,81.17,34500.0,71.5492,71.7525,71.5404,71.7348,34500.0
2008-02-01 14:50:00,81.14,81.4,81.08,81.22,28900.0,71.7083,71.9381,71.6553,71.779,28900.0
2008-02-01 15:00:00,81.25,81.52,81.22,81.46,42400.0,71.8055,72.0442,71.779,71.9911,42400.0
2008-02-01 15:10:00,81.46,81.7,81.32,81.4,61200.0,71.9911,72.2032,71.8674,71.9381,61200.0
2008-02-01 15:20:00,81.42,81.67,81.2,81.5,34100.0,71.9558,72.1767,71.7614,72.0265,34100.0
2008-02-01 15:30:00,81.51,81.56,81.3,81.3,35600.0,72.0353,72.0795,71.8497,71.8497,35600.0
2008-02-01 15:40:00,81.29,81.52,81.2,81.36,45900.0,71.8409,72.0442,71.7614,71.9028,45900.0
2008-02-01 15:50:00,81.39,81.93,81.33,81.75,126400.0,71.9293,72.4065,71.8762,72.2474,126400.0
2008-02-04 09:30:00,80.1,80.29,77.9,79.42,170600.0,70.7892,70.9571,68.8449,70.1883,170600.0
2008-02-04 09:40:00,79.45,79.58,76.3,76.4,445700.0,70.2148,70.3297,67.4309,67.5193,445700.0
2008-02-04 09:50:00,76.46,79.66,76.35,79.21,453400.0,67.5723,70.4004,67.4751,70.0027,453400.0
2008-02-04 10:00:00,79.21,79.75,78.24,78.8,245400.0,70.0027,70.4799,69.1454,69.6403,245400.0
2008-02-04 10:10:00,78.83,79.33,78.37,78.6,94800.0,69.6668,70.1087,69.2603,69.4636,94800.0
2008-02-04 10:20:00,78.6,79.68,78.5,79.68,163400.0,69.4636,70.418,69.3752,70.418,163400.0
2008-02-04 10:30:00,79.64,79.75,78.95,79.09,152300.0,70.3827,70.4799,69.7729,69.8966,152300.0
2008-02-04 10:40:00,79.09,79.7,79.09,79.33,73900.0,69.8966,70.4357,69.8966,70.1087,73900.0
2008-02-04 10:50:00,79.34,79.69,79.27,79.54,55400.0,70.1176,70.4269,70.0557,70.2943,55400.0
2008-02-04 11:00:00,79.55,79.75,79.39,79.71,67800.0,70.3031,70.4799,70.1617,70.4445,67800.0
2008-02-04 11:10:00,79.69,79.95,79.6,79.85,100000.0,70.4269,70.6567,70.3473,70.5683,100000.0
2008-02-04 11:20:00,79.85,80.0,79.68,79.97,65500.0,70.5683,70.7008,70.418,70.6743,65500.0
2008-02-04 11:30:00,79.97,80.5,79.91,79.99,97000.0,70.6743,71.1427,70.6213,70.692,97000.0
2008-02-04 11:40:00,80.0,80.24,79.58,79.66,68500.0,70.7008,70.9129,70.3297,70.4004,68500.0
2008-02-04 11:50:00,79.65,79.9,79.59,79.7,40100.0,70.3915,70.6125,70.3385,70.4357,40100.0
2008-02-04 12:00:00,79.72,80.0,79.69,79.93,45400.0,70.4534,70.7008,70.4269,70.639,45400.0
2008-02-04 12:10:00,79.92,80.03,79.91,80.0,30100.0,70.6301,70.7274,70.6213,70.7008,30100.0
2008-02-04 12:20:00,79.99,80.79,79.97,80.66,90100.0,70.692,71.399,70.6743,71.2841,90100.0
2008-02-04 12:30:00,80.67,81.19,80.65,81.0,70900.0,71.293,71.7525,71.2753,71.5846,70900.0
2008-02-04 12:40:00,80.98,81.5,80.88,81.23,87100.0,71.5669,72.0265,71.4785,71.7879,87100.0
2008-02-04 12:50:00,81.24,81.41,81.1,81.32,65200.0,71.7967,71.9469,71.673,71.8674,65200.0
2008-02-04 13:00:00,81.35,81.46,80.78,81.0,52900.0,71.8939,71.9911,71.3902,71.5846,52900.0
2008-02-04 13:10:00,80.97,81.0,80.85,80.96,28500.0,71.5581,71.5846,71.452,71.5492,28500.0
2008-02-04 13:20:00,80.95,80.99,80.6,80.77,43000.0,71.5404,71.5758,71.2311,71.3813,43000.0
2008-02-04 13:30:00,80.79,80.86,80.51,80.51,30800.0,71.399,71.4609,71.1516,71.1516,30800.0
2008-02-04 13:40:00,80.51,80.69,80.24,80.34,44600.0,71.1516,71.3106,70.9129,71.0013,44600.0
2008-02-04 13:50:00,80.35,80.51,80.3,80.48,22900.0,71.0102,71.1516,70.966,71.125,22900.0
2008-02-04 14:00:00,80.47,80.53,80.31,80.48,28000.0,71.1162,71.1692,70.9748,71.125,28000.0
2008-02-04 14:10:00,80.46,80.52,80.37,80.38,35400.0,71.1074,71.1604,71.0278,71.0367,35400.0
2008-02-04 14:20:00,80.39,80.4,80.15,80.27,43600.0,71.0455,71.0543,70.8334,70.9395,43600.0
2008-02-04 14:30:00,80.28,80.28,79.91,80.02,25700.0,70.9483,70.9483,70.6213,70.7185,25700.0
2008-02-04 14:40:00,80.03,80.29,79.96,80.13,36600.0,70.7274,70.9571,70.6655,70.8157,36600.0
2008-02-04 14:50:00,80.15,80.24,80.0,80.19,35100.0,70.8334,70.9129,70.7008,70.8688,35100.0
2008-02-04 15:00:00,80.2,80.22,79.98,80.19,28200.0,70.8776,70.8953,70.6832,70.8688,28200.0
2008-02-04 15:10:00,80.18,80.18,79.8,79.82,60600.0,70.8599,70.8599,70.5241,70.5418,60600.0
2008-02-04 15:20:00,79.83,79.92,79.53,79.53,48100.0,70.5506,70.6301,70.2855,70.2855,48100.0
2008-02-04 15:30:00,79.54,79.55,79.0,79.2,124600.0,70.2943,70.3031,69.8171,69.9938,124600.0
2008-02-04 15:40:00,79.19,79.45,79.04,79.14,101500.0,69.985,70.2148,69.8524,69.9408,101500.0
2008-02-04 15:50:00,79.14,79.38,78.51,78.98,151000.0,69.9408,70.1529,69.384,69.7994,151000.0
2008-02-05 09:30:00,79.57,79.57,77.75,77.84,121300.0,70.3208,70.3208,68.7124,68.7919,121300.0
2008-02-05 09:40:00,77.88,78.17,77.36,77.49,71500.0,68.8273,69.0836,68.3677,68.4826,71500.0
2008-02-05 09:50:00,77.49,78.15,77.46,78.03,72800.0,68.4826,69.0659,68.4561,68.9598,72800.0
2008-02-05 10:00:00,77.98,78.5,77.94,78.45,70200.0,68.9156,69.3752,68.8803,69.331,70200.0
2008-02-05 10:10:00,78.45,78.49,78.15,78.16,102200.0,69.331,69.3664,69.0659,69.0747,102200.0
2008-02-05 10:20:00,78.15,78.16,77.72,78.07,65400.0,69.0659,69.0747,68.6859,68.9952,65400.0
2008-02-05 10:30:00,78.05,78.07,77.72,77.85,42000.0,68.9775,68.9952,68.6859,68.8008,42000.0
2008-02-05 10:40:00,77.85,78.13,77.85,78.02,42000.0,68.8008,69.0482,68.8008,68.951,42000.0
2008-02-05 10:50:00,78.03,78.41,77.95,78.41,55000.0,68.9598,69.2957,68.8891,69.2957,55000.0
2008-02-05 11:00:00,78.43,78.5,78.31,78.36,52100.0,69.3133,69.3752,69.2073,69.2515,52100.0
2008-02-05 11:10:00,78.34,78.57,78.33,78.42,38900.0,69.2338,69.4371,69.225,69.3045,38900.0
2008-02-05 11:20:00,78.43,78.72,78.41,78.63,48400.0,69.3133,69.5696,69.2957,69.4901,48400.0
2008-02-05 11:30:00,78.62,78.69,78.52,78.65,28600.0,69.4812,69.5431,69.3929,69.5078,28600.0
2008-02-05 11:40:00,78.63,78.63,78.16,78.39,43000.0,69.4901,69.4901,69.0747,69.278,43000.0
2008-02-05 11:50:00,78.37,78.49,78.29,78.3,31600.0,69.2603,69.3664,69.1896,69.1984,31600.0
2008-02-05 12:00:00,78.3,78.32,78.15,78.15,33400.0,69.1984,69.2161,69.0659,69.0659,33400.0
2008-02-05 12:10:00,78.15,78.15,78.02,78.05,31200.0,69.0659,69.0659,68.951,68.9775,31200.0
2008-02-05 12:20:00,78.04,78.3,77.8,78.07,74600.0,68.9687,69.1984,68.7566,68.9952,74600.0
2008-02-05 12:30:00,78.06,78.13,77.8,77.91,45100.0,68.9863,69.0482,68.7566,68.8538,45100.0
2008-02-05 12:40:00,77.91,78.14,77.91,78.06,28000.0,68.8538,69.057,68.8538,68.9863,28000.0
2008-02-05 12:50:00,78.07,78.14,78.05,78.05,20100.0,68.9952,69.057,68.9775,68.9775,20100.0
2008-02-05 13:00:00,78.09,78.11,78.04,78.05,20800.0,69.0129,69.0305,68.9687,68.9775,20800.0
2008-02-05 13:10:00,78.05,78.05,77.8,77.8,20600.0,68.9775,68.9775,68.7566,68.7566,20600.0
2008-02-05 13:20:00,77.8,78.06,77.8,78.06,15200.0,68.7566,68.9863,68.7566,68.9863,15200.0
2008-02-05 13:30:00,78.06,78.15,78.0,78.05,26600.0,68.9863,69.0659,68.9333,68.9775,26600.0
2008-02-05 13:40:00,78.06,78.15,77.98,77.98,32800.0,68.9863,69.0659,68.9156,68.9156,32800.0
2008-02-05 13:50:00,77.98,77.99,77.88,77.95,27000.0,68.9156,68.9245,68.8273,68.8891,27000.0
2008-02-05 14:00:00,77.96,77.98,77.79,77.95,35000.0,68.898,68.9156,68.7477,68.8891,35000.0
2008-02-05 14:10:00,77.94,78.28,77.94,78.28,22500.0,68.8803,69.1808,68.8803,69.1808,22500.0
2008-02-05 14:20:00,78.27,78.38,78.25,78.28,26000.0,69.1719,69.2691,69.1543,69.1808,26000.0
2008-02-05 14:30:00,78.3,78.59,78.28,78.55,39800.0,69.1984,69.4547,69.1808,69.4194,39800.0
2008-02-05 14:40:00,78.55,78.7,78.43,78.44,42600.0,69.4194,69.5519,69.3133,69.3222,42600.0
2008-02-05 14:50:00,78.43,78.45,78.29,78.3,25900.0,69.3133,69.331,69.1896,69.1984,25900.0
2008-02-05 15:00:00,78.29,78.48,78.23,78.32,53400.0,69.1896,69.3575,69.1366,69.2161,53400.0
2008-02-05 15:10:00,78.31,78.38,78.23,78.34,46600.0,69.2073,69.2691,69.1366,69.2338,46600.0
2008-02-05 15:20:00,78.34,78.36,78.05,78.12,62300.0,69.2338,69.2515,68.9775,69.0394,62300.0
2008-02-05 15:30:00,78.12,78.32,78.03,78.28,53900.0,69.0394,69.2161,68.9598,69.1808,53900.0
2008-02-05 15:40:00,78.28,78.28,78.0,78.06,65500.0,69.1808,69.1808,68.9333,68.9863,65500.0
2008-02-05 15:50:00,78.07,78.28,77.95,78.04,89600.0,68.9952,69.1808,68.8891,68.9687,89600.0
2008-02-06 09:30:00,78.58,79.46,78.07,78.94,110700.0,69.4459,70.2236,68.9952,69.7641,110700.0
2008-02-06 09:40:00,78.95,79.81,78.93,79.62,64500.0,69.7729,70.5329,69.7552,70.365,64500.0
2008-02-06 09:50:00,79.64,79.64,78.57,78.57,56200.0,70.3827,70.3827,69.4371,69.4371,56200.0
2008-02-06 10:00:00,78.57,78.67,78.45,78.48,36800.0,69.4371,69.5254,69.331,69.3575,36800.0
2008-02-06 10:10:00,78.48,78.54,78.03,78.07,69600.0,69.3575,69.4105,68.9598,68.9952,69600.0
2008-02-06 10:20:00,78.05,78.1,77.6,77.84,71400.0,68.9775,69.0217,68.5798,68.7919,71400.0
2008-02-06 10:30:00,77.84,77.87,76.8,76.96,130900.0,68.7919,68.8184,67.8728,68.0142,130900.0
2008-02-06 10:40:00,76.96,77.15,76.67,77.03,128400.0,68.0142,68.1821,67.7579,68.0761,128400.0
2008-02-06 10:50:00,77.07,77.07,76.5,76.69,65700.0,68.1114,68.1114,67.6077,67.7756,65700.0
2008-02-06 11:00:00,76.69,77.06,76.59,76.65,46600.0,67.7756,68.1026,67.6872,67.7402,46600.0
2008-02-06 11:10:00,76.65,76.78,76.14,76.27,156900.0,67.7402,67.8551,67.2895,67.4044,156900.0
2008-02-06 11:20:00,76.25,76.6,76.04,76.08,89600.0,67.3867,67.6961,67.2011,67.2365,89600.0
2008-02-06 11:30:00,76.08,76.16,75.9,76.01,106800.0,67.2365,67.3072,67.0774,67.1746,106800.0
2008-02-06 11:40:00,76.03,76.07,75.76,75.98,31100.0,67.1923,67.2277,66.9537,67.1481,31100.0
2008-02-06 11:50:00,76.03,76.47,75.94,75.96,48000.0,67.1923,67.5812,67.1128,67.1304,48000.0
2008-02-06 12:00:00,75.98,76.2,75.66,76.2,106700.0,67.1481,67.3425,66.8653,67.3425,106700.0
2008-02-06 12:10:00,76.2,76.35,76.05,76.19,66100.0,67.3425,67.4751,67.21,67.3337,66100.0
2008-02-06 12:20:00,76.18,76.45,76.18,76.37,49500.0,67.3249,67.5635,67.3249,67.4928,49500.0
2008-02-06 12:30:00,76.37,76.39,76.0,76.04,58200.0,67.4928,67.5105,67.1658,67.2011,58200.0
2008-02-06 12:40:00,76.03,76.09,75.73,75.77,61300.0,67.1923,67.2453,66.9272,66.9625,61300.0
2008-02-06 12:50:00,75.76,75.76,75.61,75.68,35700.0,66.9537,66.9537,66.8211,66.883,35700.0
2008-02-06 13:00:00,75.68,75.86,75.52,75.52,36800.0,66.883,67.0421,66.7416,66.7416,36800.0
2008-02-06 13:10:00,75.52,75.96,75.5,75.94,63500.0,66.7416,67.1304,66.7239,67.1128,63500.0
2008-02-06 13:20:00,75.93,76.08,75.92,76.05,45000.0,67.1039,67.2365,67.0951,67.21,45000.0
2008-02-06 13:30:00,76.03,76.03,75.59,75.89,66700.0,67.1923,67.1923,66.8035,67.0686,66700.0
2008-02-06 13:40:00,75.89,75.99,75.74,75.78,45600.0,67.0686,67.157,66.936,66.9714,45600.0
2008-02-06 13:50:00,75.78,75.86,75.55,75.56,38000.0,66.9714,67.0421,66.7681,66.7769,38000.0
2008-02-06 14:00:00,75.57,75.69,75.51,75.6,49800.0,66.7858,66.8918,66.7328,66.8123,49800.0
2008-02-06 14:10:00,75.59,75.77,75.5,75.61,65600.0,66.8035,66.9625,66.7239,66.8211,65600.0
2008-02-06 14:20:00,75.61,75.73,75.29,75.7,92000.0,66.8211,66.9272,66.5383,66.9007,92000.0
2008-02-06 14:30:00,75.7,75.75,75.6,75.64,40300.0,66.9007,66.9449,66.8123,66.8476,40300.0
2008-02-06 14:40:00,75.63,75.64,75.35,75.58,66500.0,66.8388,66.8476,66.5914,66.7946,66500.0
2008-02-06 14:50:00,75.58,75.59,75.31,75.35,45100.0,66.7946,66.8035,66.556,66.5914,45100.0
2008-02-06 15:00:00,75.35,75.48,75.33,75.36,56500.0,66.5914,66.7062,66.5737,66.6002,56500.0
2008-02-06 15:10:00,75.35,75.41,74.99,75.24,101400.0,66.5914,66.6444,66.2732,66.4941,101400.0
2008-02-06 15:20:00,75.25,75.44,75.19,75.38,56000.0,66.503,66.6709,66.45,66.6179,56000.0
2008-02-06 15:30:00,75.38,75.44,75.11,75.2,83500.0,66.6179,66.6709,66.3792,66.4588,83500.0
2008-02-06 15:40:00,75.2,75.2,74.64,74.87,124800.0,66.4588,66.4588,65.9639,66.1671,124800.0
2008-02-06 15:50:00,74.85,75.0,74.66,75.0,145000.0,66.1495,66.282,65.9816,66.282,145000.0
2008-02-07 09:30:00,74.66,74.9,73.49,73.51,124700.0,65.9816,66.1937,64.9476,64.9652,124700.0
2008-02-07 09:40:00,73.5,73.53,72.52,72.57,166600.0,64.9564,64.9829,64.0903,64.1345,166600.0
2008-02-07 09:50:00,72.6,72.86,72.54,72.61,78200.0,64.161,64.3908,64.108,64.1698,78200.0
2008-02-07 10:00:00,72.61,73.12,72.6,73.11,90800.0,64.1698,64.6206,64.161,64.6117,90800.0
2008-02-07 10:10:00,73.12,73.77,73.07,73.37,85700.0,64.6206,65.195,64.5764,64.8415,85700.0
2008-02-07 10:20:00,73.39,73.47,72.91,72.95,92200.0,64.8592,64.9299,64.435,64.4703,92200.0
2008-02-07 10:30:00,72.95,73.25,72.44,72.5,63600.0,64.4703,64.7355,64.0196,64.0726,63600.0
2008-02-07 10:40:00,72.5,72.51,71.89,71.94,193100.0,64.0726,64.0815,63.5335,63.5777,193100.0
2008-02-07 10:50:00,71.93,72.04,71.46,71.8,179400.0,63.5689,63.6661,63.1535,63.454,179400.0
2008-02-07 11:00:00,71.83,71.98,71.49,71.76,134600.0,63.4805,63.6131,63.18,63.4187,134600.0
2008-02-07 11:10:00,71.82,72.18,71.72,72.17,107200.0,63.4717,63.7898,63.3833,63.781,107200.0
2008-02-07 11:20:00,72.17,72.4,72.17,72.25,85300.0,63.781,63.9843,63.781,63.8517,85300.0
2008-02-07 11:30:00,72.23,72.38,71.87,72.0,60600.0,63.834,63.9666,63.5159,63.6308,60600.0
2008-02-07 11:40:00,71.98,72.48,71.98,72.43,45000.0,63.6131,64.055,63.6131,64.0108,45000.0
2008-02-07 11:50:00,72.4,72.72,72.3,72.55,35700.0,63.9843,64.2671,63.8959,64.1168,35700.0
2008-02-07 12:00:00,72.55,72.79,72.55,72.75,46500.0,64.1168,64.3289,64.1168,64.2936,46500.0
2008-02-07 12:10:00,72.78,72.79,72.56,72.78,46300.0,64.3201,64.3289,64.1257,64.3201,46300.0
2008-02-07 12:20:00,72.76,72.85,72.68,72.68,44200.0,64.3024,64.382,64.2317,64.2317,44200.0
2008-02-07 12:30:00,72.69,72.94,72.67,72.74,61200.0,64.2405,64.4615,64.2229,64.2847,61200.0
2008-02-07 12:40:00,72.78,72.93,72.74,72.88,73400.0,64.3201,64.4527,64.2847,64.4085,73400.0
2008-02-07 12:50:00,72.9,73.0,72.82,72.99,29700.0,64.4261,64.5145,64.3554,64.5057,29700.0
2008-02-07 13:00:00,72.99,73.0,72.64,72.76,49700.0,64.5057,64.5145,64.1964,64.3024,49700.0
2008-02-07 13:10:00,72.79,72.95,72.7,72.93,46700.0,64.3289,64.4703,64.2494,64.4527,46700.0
2008-02-07 13:20:00,72.91,72.99,72.82,72.82,76500.0,64.435,64.5057,64.3554,64.3554,76500.0
2008-02-07 13:30:00,72.83,73.18,72.72,73.18,48600.0,64.3643,64.6736,64.2671,64.6736,48600.0
2008-02-07 13:40:00,73.19,73.47,73.17,73.31,40700.0,64.6824,64.9299,64.6648,64.7885,40700.0
2008-02-07 13:50:00,73.3,73.5,73.26,73.47,34600.0,64.7796,64.9564,64.7443,64.9299,34600.0
2008-02-07 14:00:00,73.47,73.76,73.39,73.53,43200.0,64.9299,65.1862,64.8592,64.9829,43200.0
2008-02-07 14:10:00,73.51,73.6,73.26,73.56,64200.0,64.9652,65.0448,64.7443,65.0094,64200.0
2008-02-07 14:20:00,73.56,73.71,73.48,73.6,47200.0,65.0094,65.142,64.9387,65.0448,47200.0
2008-02-07 14:30:00,73.56,73.56,73.12,73.24,51000.0,65.0094,65.0094,64.6206,64.7266,51000.0
2008-02-07 14:40:00,73.24,73.43,73.1,73.31,42300.0,64.7266,64.8945,64.6029,64.7885,42300.0
2008-02-07 14:50:00,73.37,73.52,73.29,73.32,30100.0,64.8415,64.9741,64.7708,64.7973,30100.0
2008-02-07 15:00:00,73.3,73.32,72.96,72.99,44600.0,64.7796,64.7973,64.4792,64.5057,44600.0
2008-02-07 15:10:00,72.98,73.05,72.96,73.04,69600.0,64.4968,64.5587,64.4792,64.5499,69600.0
2008-02-07 15:20:00,73.03,73.05,72.89,72.94,97600.0,64.541,64.5587,64.4173,64.4615,97600.0
2008-02-07 15:30:00,72.92,73.19,72.89,72.99,62900.0,64.4438,64.6824,64.4173,64.5057,62900.0
2008-02-07 15:40:00,72.98,73.01,72.87,72.93,68300.0,64.4968,64.5234,64.3996,64.4527,68300.0
2008-02-07 15:50:00,72.94,72.98,72.85,72.91,111100.0,64.4615,64.4968,64.382,64.435,111100.0
2008-02-08 09:30:00,72.7,72.84,71.3,71.84,166300.0,64.2494,64.3731,63.0121,63.4894,166300.0
2008-02-08 09:40:00,71.81,72.17,71.63,71.92,54100.0,63.4628,63.781,63.3038,63.5601,54100.0
2008-02-08 09:50:00,71.89,71.97,71.78,71.86,34600.0,63.5335,63.6042,63.4363,63.507,34600.0
2008-02-08 10:00:00,71.83,72.46,71.77,72.4,97400.0,63.4805,64.0373,63.4275,63.9843,97400.0
2008-02-08 10:10:00,72.43,72.5,72.28,72.43,41900.0,64.0108,64.0726,63.8782,64.0108,41900.0
2008-02-08 10:20:00,72.4,72.7,72.38,72.44,45800.0,63.9843,64.2494,63.9666,64.0196,45800.0
2008-02-08 10:30:00,72.41,72.45,72.34,72.4,35000.0,63.9931,64.0284,63.9312,63.9843,35000.0
2008-02-08 10:40:00,72.4,72.42,72.21,72.3,38200.0,63.9843,64.0019,63.8163,63.8959,38200.0
2008-02-08 10:50:00,72.32,72.4,72.3,72.31,25500.0,63.9136,63.9843,63.8959,63.9047,25500.0
2008-02-08 11:00:00,72.3,72.4,72.11,72.39,37400.0,63.8959,63.9843,63.728,63.9754,37400.0
2008-02-08 11:10:00,72.4,72.75,72.31,72.73,35000.0,63.9843,64.2936,63.9047,64.2759,35000.0
2008-02-08 11:20:00,72.68,72.89,72.65,72.88,28500.0,64.2317,64.4173,64.2052,64.4085,28500.0
2008-02-08 11:30:00,72.88,73.15,72.86,73.11,37800.0,64.4085,64.6471,64.3908,64.6117,37800.0
2008-02-08 11:40:00,73.11,73.28,72.94,73.02,40400.0,64.6117,64.762,64.4615,64.5322,40400.0
2008-02-08 11:50:00,73.02,73.02,72.76,72.76,22100.0,64.5322,64.5322,64.3024,64.3024,22100.0
2008-02-08 12:00:00,72.77,72.98,72.76,72.88,22500.0,64.3113,64.4968,64.3024,64.4085,22500.0
2008-02-08 12:10:00,72.9,72.92,72.68,72.74,23600.0,64.4261,64.4438,64.2317,64.2847,23600.0
2008-02-08 12:20:00,72.74,72.89,72.62,72.81,25100.0,64.2847,64.4173,64.1787,64.3466,25100.0
2008-02-08 12:30:00,72.82,72.87,72.78,72.87,10900.0,64.3554,64.3996,64.3201,64.3996,10900.0
2008-02-08 12:40:00,72.89,72.94,72.82,72.86,18300.0,64.4173,64.4615,64.3554,64.3908,18300.0
2008-02-08 12:50:00,72.86,73.0,72.86,72.98,24000.0,64.3908,64.5145,64.3908,64.4968,24000.0
2008-02-08 13:00:00,72.96,72.99,72.94,72.98,19800.0,64.4792,64.5057,64.4615,64.4968,19800.0
2008-02-08 13:10:00,72.99,72.99,72.56,72.59,38800.0,64.5057,64.5057,64.1257,64.1522,38800.0
2008-02-08 13:20:00,72.59,72.68,72.53,72.56,49600.0,64.1522,64.2317,64.0991,64.1257,49600.0
2008-02-08 13:30:00,72.57,72.6,72.48,72.6,57300.0,64.1345,64.161,64.055,64.161,57300.0
2008-02-08 13:40:00,72.6,72.6,72.38,72.45,34200.0,64.161,64.161,63.9666,64.0284,34200.0
2008-02-08 13:50:00,72.45,72.67,72.4,72.48,34800.0,64.0284,64.2229,63.9843,64.055,34800.0
2008-02-08 14:00:00,72.49,72.68,72.48,72.6,28300.0,64.0638,64.2317,64.055,64.161,28300.0
2008-02-08 14:10:00,72.61,72.81,72.52,72.81,23100.0,64.1698,64.3466,64.0903,64.3466,23100.0
2008-02-08 14:20:00,72.81,72.89,72.76,72.83,15100.0,64.3466,64.4173,64.3024,64.3643,15100.0
2008-02-08 14:30:00,72.8,73.0,72.8,72.94,26000.0,64.3378,64.5145,64.3378,64.4615,26000.0
2008-02-08 14:40:00,72.92,73.0,72.83,72.86,14900.0,64.4438,64.5145,64.3643,64.3908,14900.0
2008-02-08 14:50:00,72.87,73.0,72.85,72.9,20400.0,64.3996,64.5145,64.382,64.4261,20400.0
2008-02-08 15:00:00,72.93,72.95,72.83,72.91,20400.0,64.4527,64.4703,64.3643,64.435,20400.0
2008-02-08 15:10:00,72.92,73.0,72.86,72.98,23800.0,64.4438,64.5145,64.3908,64.4968,23800.0
2008-02-08 15:20:00,72.98,72.99,72.9,72.93,45900.0,64.4968,64.5057,64.4261,64.4527,45900.0
2008-02-08 15:30:00,72.93,73.0,72.85,72.87,55500.0,64.4527,64.5145,64.382,64.3996,55500.0
2008-02-08 15:40:00,72.88,73.0,72.84,72.99,49900.0,64.4085,64.5145,64.3731,64.5057,49900.0
2008-02-08 15:50:00,72.98,73.04,72.94,72.99,61800.0,64.4968,64.5499,64.4615,64.5057,61800.0
2008-02-11 09:30:00,73.21,73.21,72.71,72.72,34200.0,64.7001,64.7001,64.2582,64.2671,34200.0
2008-02-11 09:40:00,72.72,72.97,72.67,72.69,39700.0,64.2671,64.488,64.2229,64.2405,39700.0
2008-02-11 09:50:00,72.62,72.71,72.34,72.39,41100.0,64.1787,64.2582,63.9312,63.9754,41100.0
2008-02-11 10:00:00,72.39,72.55,72.31,72.31,21400.0,63.9754,64.1168,63.9047,63.9047,21400.0
2008-02-11 10:10:00,72.3,72.58,72.3,72.4,22500.0,63.8959,64.1433,63.8959,63.9843,22500.0
2008-02-11 10:20:00,72.39,72.42,72.12,72.23,26800.0,63.9754,64.0019,63.7368,63.834,26800.0
2008-02-11 10:30:00,72.27,72.27,72.0,72.06,30300.0,63.8694,63.8694,63.6308,63.6838,30300.0
2008-02-11 10:40:00,72.08,72.12,72.03,72.07,21500.0,63.7015,63.7368,63.6573,63.6926,21500.0
2008-02-11 10:50:00,72.07,72.14,71.84,71.9,38200.0,63.6926,63.7545,63.4894,63.5424,38200.0
2008-02-11 11:00:00,71.9,71.93,71.76,71.9,28400.0,63.5424,63.5689,63.4187,63.5424,28400.0
2008-02-11 11:10:00,71.9,71.93,71.65,71.8,50700.0,63.5424,63.5689,63.3214,63.454,50700.0
2008-02-11 11:20:00,71.77,71.86,71.69,71.74,35200.0,63.4275,63.507,63.3568,63.401,35200.0
2008-02-11 11:30:00,71.72,71.79,71.66,71.7,28200.0,63.3833,63.4452,63.3303,63.3656,28200.0
2008-02-11 11:40:00,71.7,71.7,71.61,71.65,30900.0,63.3656,63.3656,63.2861,63.3214,30900.0
2008-02-11 11:50:00,71.62,71.69,71.53,71.56,38100.0,63.2949,63.3568,63.2154,63.2419,38100.0
2008-02-11 12:00:00,71.58,71.77,71.57,71.67,36600.0,63.2596,63.4275,63.2507,63.3391,36600.0
2008-02-11 12:10:00,71.67,71.8,71.64,71.77,22000.0,63.3391,63.454,63.3126,63.4275,22000.0
2008-02-11 12:20:00,71.77,71.82,71.59,71.62,45500.0,63.4275,63.4717,63.2684,63.2949,45500.0
2008-02-11 12:30:00,71.62,71.88,71.62,71.84,37700.0,63.2949,63.5247,63.2949,63.4894,37700.0
2008-02-11 12:40:00,71.86,71.93,71.8,71.9,32600.0,63.507,63.5689,63.454,63.5424,32600.0
2008-02-11 12:50:00,71.9,72.1,71.82,72.03,21200.0,63.5424,63.7191,63.4717,63.6573,21200.0
2008-02-11 13:00:00,72.05,72.06,71.84,71.84,36800.0,63.6749,63.6838,63.4894,63.4894,36800.0
2008-02-11 13:10:00,71.84,71.85,71.78,71.84,46200.0,63.4894,63.4982,63.4363,63.4894,46200.0
2008-02-11 13:20:00,71.83,72.23,71.83,72.23,25700.0,63.4805,63.834,63.4805,63.834,25700.0
2008-02-11 13:30:00,72.24,72.3,72.09,72.19,28500.0,63.8429,63.8959,63.7103,63.7987,28500.0
2008-02-11 13:40:00,72.2,72.43,72.17,72.43,22700.0,63.8075,64.0108,63.781,64.0108,22700.0
2008-02-11 13:50:00,72.41,72.7,72.4,72.69,26700.0,63.9931,64.2494,63.9843,64.2405,26700.0
2008-02-11 14:00:00,72.64,72.65,72.45,72.62,22100.0,64.1964,64.2052,64.0284,64.1787,22100.0
2008-02-11 14:10:00,72.62,72.69,72.44,72.44,29700.0,64.1787,64.2405,64.0196,64.0196,29700.0
2008-02-11 14:20:00,72.45,72.45,72.29,72.37,20500.0,64.0284,64.0284,63.887,63.9577,20500.0
2008-02-11 14:30:00,72.35,72.43,72.23,72.23,24400.0,63.9401,64.0108,63.834,63.834,24400.0
2008-02-11 14:40:00,72.2,72.49,72.14,72.48,20600.0,63.8075,64.0638,63.7545,64.055,20600.0
2008-02-11 14:50:00,72.48,72.69,72.42,72.57,27100.0,64.055,64.2405,64.0019,64.1345,27100.0
2008-02-11 15:00:00,72.61,72.75,72.36,72.75,33500.0,64.1698,64.2936,63.9489,64.2936,33500.0
2008-02-11 15:10:00,72.74,72.9,72.68,72.75,34900.0,64.2847,64.4261,64.2317,64.2936,34900.0
2008-02-11 15:20:00,72.75,72.98,72.72,72.79,33800.0,64.2936,64.4968,64.2671,64.3289,33800.0
2008-02-11 15:30:00,72.78,72.82,72.48,72.51,36300.0,64.3201,64.3554,64.055,64.0815,36300.0
2008-02-11 15:40:00,72.51,72.6,72.45,72.47,40800.0,64.0815,64.161,64.0284,64.0461,40800.0
2008-02-11 15:50:00,72.48,72.89,72.45,72.62,59200.0,64.055,64.4173,64.0284,64.1787,59200.0
2008-02-12 09:30:00,72.99,73.16,71.5,71.55,79900.0,64.5057,64.6559,63.1889,63.2331,79900.0
2008-02-12 09:40:00,71.54,72.6,71.5,72.5,35000.0,63.2242,64.161,63.1889,64.0726,35000.0
2008-02-12 09:50:00,72.48,72.54,72.18,72.18,18100.0,64.055,64.108,63.7898,63.7898,18100.0
2008-02-12 10:00:00,72.16,72.19,71.86,72.05,57600.0,63.7722,63.7987,63.507,63.6749,57600.0
2008-02-12 10:10:00,72.05,72.14,71.86,71.9,86400.0,63.6749,63.7545,63.507,63.5424,86400.0
2008-02-12 10:20:00,71.89,72.04,71.8,71.93,30800.0,63.5335,63.6661,63.454,63.5689,30800.0
2008-02-12 10:30:00,71.93,72.07,71.93,72.04,31600.0,63.5689,63.6926,63.5689,63.6661,31600.0
2008-02-12 10:40:00,72.03,72.11,71.95,72.05,34200.0,63.6573,63.728,63.5866,63.6749,34200.0
2008-02-12 10:50:00,72.06,72.14,71.98,72.08,28500.0,63.6838,63.7545,63.6131,63.7015,28500.0
2008-02-12 11:00:00,72.1,72.11,72.0,72.04,38900.0,63.7191,63.728,63.6308,63.6661,38900.0
2008-02-12 11:10:00,72.04,72.04,71.93,71.99,43500.0,63.6661,63.6661,63.5689,63.6219,43500.0
2008-02-12 11:20:00,71.98,72.0,71.94,71.98,27000.0,63.6131,63.6308,63.5777,63.6131,27000.0
2008-02-12 11:30:00,71.99,72.0,71.94,71.97,20000.0,63.6219,63.6308,63.5777,63.6042,20000.0
2008-02-12 11:40:00,71.97,72.02,71.95,71.97,18600.0,63.6042,63.6484,63.5866,63.6042,18600.0
2008-02-12 11:50:00,71.99,72.0,71.93,71.99,53800.0,63.6219,63.6308,63.5689,63.6219,53800.0
2008-02-12 12:00:00,72.0,72.03,71.97,72.03,40800.0,63.6308,63.6573,63.6042,63.6573,40800.0
2008-02-12 12:10:00,72.03,72.07,71.99,72.02,24200.0,63.6573,63.6926,63.6219,63.6484,24200.0
2008-02-12 12:20:00,72.02,72.04,71.78,71.87,28400.0,63.6484,63.6661,63.4363,63.5159,28400.0
2008-02-12 12:30:00,71.88,71.89,71.77,71.81,34000.0,63.5247,63.5335,63.4275,63.4628,34000.0
2008-02-12 12:40:00,71.8,71.99,71.78,71.8,26100.0,63.454,63.6219,63.4363,63.454,26100.0
2008-02-12 12:50:00,71.82,71.91,71.81,71.89,18400.0,63.4717,63.5512,63.4628,63.5335,18400.0
2008-02-12 13:00:00,71.88,71.93,71.83,71.9,39200.0,63.5247,63.5689,63.4805,63.5424,39200.0
2008-02-12 13:10:00,71.93,72.01,71.87,71.93,32900.0,63.5689,63.6396,63.5159,63.5689,32900.0
2008-02-12 13:20:00,71.93,71.95,71.91,71.94,20100.0,63.5689,63.5866,63.5512,63.5777,20100.0
2008-02-12 13:30:00,71.94,71.97,71.86,71.87,28500.0,63.5777,63.6042,63.507,63.5159,28500.0
2008-02-12 13:40:00,71.88,71.92,71.81,71.85,83200.0,63.5247,63.5601,63.4628,63.4982,83200.0
2008-02-12 13:50:00,71.86,71.91,71.8,71.83,40800.0,63.507,63.5512,63.454,63.4805,40800.0
2008-02-12 14:00:00,71.83,71.83,71.75,71.82,30500.0,63.4805,63.4805,63.4098,63.4717,30500.0
2008-02-12 14:10:00,71.81,71.86,71.75,71.75,36900.0,63.4628,63.507,63.4098,63.4098,36900.0
2008-02-12 14:20:00,71.75,71.81,71.62,71.72,70000.0,63.4098,63.4628,63.2949,63.3833,70000.0
2008-02-12 14:30:00,71.7,71.72,71.52,71.65,41200.0,63.3656,63.3833,63.2065,63.3214,41200.0
2008-02-12 14:40:00,71.65,71.73,71.51,71.7,53500.0,63.3214,63.3921,63.1977,63.3656,53500.0
2008-02-12 14:50:00,71.69,71.71,71.52,71.54,58200.0,63.3568,63.3745,63.2065,63.2242,58200.0
2008-02-12 15:00:00,71.55,71.71,71.43,71.44,90800.0,63.2331,63.3745,63.127,63.1358,90800.0
2008-02-12 15:10:00,71.47,71.52,71.33,71.41,78600.0,63.1624,63.2065,63.0386,63.1093,78600.0
2008-02-12 15:20:00,71.39,71.42,71.12,71.25,149500.0,63.0917,63.1182,62.853,62.9679,149500.0
2008-02-12 15:30:00,71.28,71.34,71.08,71.08,97100.0,62.9944,63.0475,62.8177,62.8177,97100.0
2008-02-12 15:40:00,71.08,71.11,70.76,70.86,159100.0,62.8177,62.8442,62.5349,62.6233,159100.0
2008-02-12 15:50:00,70.86,71.07,70.86,70.93,242700.0,62.6233,62.8089,62.6233,62.6851,242700.0
2008-02-13 09:30:00,70.5,70.5,67.86,67.94,376500.0,62.3051,62.3051,59.972,60.0427,376500.0
2008-02-13 09:40:00,67.94,68.45,66.11,66.41,536500.0,60.0427,60.4934,58.4254,58.6905,536500.0
2008-02-13 09:50:00,66.48,67.69,66.42,67.38,316700.0,58.7524,59.8217,58.6994,59.5478,316700.0
2008-02-13 10:00:00,67.3,67.5,66.8,67.25,301400.0,59.4771,59.6538,59.0352,59.4329,301400.0
2008-02-13 10:10:00,67.26,67.62,66.92,67.49,221400.0,59.4417,59.7599,59.1413,59.645,221400.0
2008-02-13 10:20:00,67.49,67.86,67.4,67.59,207700.0,59.645,59.972,59.5655,59.7334,207700.0
2008-02-13 10:30:00,67.6,67.85,67.13,67.68,278000.0,59.7422,59.9631,59.3268,59.8129,278000.0
2008-02-13 10:40:00,67.65,67.68,66.54,66.7,322900.0,59.7864,59.8129,58.8054,58.9468,322900.0
2008-02-13 10:50:00,66.7,66.74,66.29,66.35,253300.0,58.9468,58.9822,58.5845,58.6375,253300.0
2008-02-13 11:00:00,66.35,66.6,65.89,66.57,339000.0,58.6375,58.8584,58.231,58.8319,339000.0
2008-02-13 11:10:00,66.56,68.0,66.54,67.84,521500.0,58.8231,60.0957,58.8054,59.9543,521500.0
2008-02-13 11:20:00,67.85,68.71,67.77,68.61,494100.0,59.9631,60.7232,59.8924,60.6348,494100.0
2008-02-13 11:30:00,68.67,69.82,68.59,69.17,503100.0,60.6878,61.7042,60.6171,61.1297,503100.0
2008-02-13 11:40:00,69.13,69.2,68.23,68.54,234700.0,61.0944,61.1562,60.299,60.5729,234700.0
2008-02-13 11:50:00,68.55,69.14,68.19,69.02,421200.0,60.5818,61.1032,60.2636,60.9971,421200.0
2008-02-13 12:00:00,69.0,69.44,68.43,69.24,289200.0,60.9795,61.3683,60.4757,61.1916,289200.0
2008-02-13 12:10:00,69.25,69.5,69.15,69.27,293800.0,61.2004,61.4214,61.112,61.2181,293800.0
2008-02-13 12:20:00,69.23,69.32,68.86,69.04,178500.0,61.1827,61.2623,60.8557,61.0148,178500.0
2008-02-13 12:30:00,69.04,69.93,69.03,69.88,175800.0,61.0148,61.8014,61.006,61.7572,175800.0
2008-02-13 12:40:00,69.87,69.89,69.23,69.82,142600.0,61.7483,61.766,61.1827,61.7042,142600.0
2008-02-13 12:50:00,69.8,69.83,69.53,69.83,70300.0,61.6865,61.713,61.4479,61.713,70300.0
2008-02-13 13:00:00,69.81,69.91,69.55,69.64,52500.0,61.6953,61.7837,61.4655,61.5451,52500.0
2008-02-13 13:10:00,69.63,69.99,69.39,69.83,93000.0,61.5362,61.8544,61.3241,61.713,93000.0
2008-02-13 13:20:00,69.83,69.9,69.72,69.75,48300.0,61.713,61.7749,61.6158,61.6423,48300.0
2008-02-13 13:30:00,69.75,70.0,69.73,69.99,150400.0,61.6423,61.8632,61.6246,61.8544,150400.0
2008-02-13 13:40:00,70.0,70.2,69.54,69.88,175700.0,61.8632,62.04,61.4567,61.7572,175700.0
2008-02-13 13:50:00,69.86,70.14,69.84,69.97,64600.0,61.7395,61.987,61.7218,61.8367,64600.0
2008-02-13 14:00:00,69.99,70.14,69.88,69.88,54300.0,61.8544,61.987,61.7572,61.7572,54300.0
2008-02-13 14:10:00,69.88,69.91,69.69,69.79,45700.0,61.7572,61.7837,61.5893,61.6776,45700.0
2008-02-13 14:20:00,69.78,69.84,69.64,69.73,43900.0,61.6688,61.7218,61.5451,61.6246,43900.0
2008-02-13 14:30:00,69.73,69.76,69.53,69.57,61900.0,61.6246,61.6511,61.4479,61.4832,61900.0
2008-02-13 14:40:00,69.6,69.73,69.54,69.63,52200.0,61.5097,61.6246,61.4567,61.5362,52200.0
2008-02-13 14:50:00,69.61,69.63,69.47,69.56,75000.0,61.5186,61.5362,61.3948,61.4744,75000.0
2008-02-13 15:00:00,69.56,69.63,69.49,69.52,95000.0,61.4744,61.5362,61.4125,61.439,95000.0
2008-02-13 15:10:00,69.53,69.77,69.49,69.75,87600.0,61.4479,61.66,61.4125,61.6423,87600.0
2008-02-13 15:20:00,69.75,70.0,69.73,69.91,79600.0,61.6423,61.8632,61.6246,61.7837,79600.0
2008-02-13 15:30:00,69.91,70.01,69.85,70.0,78600.0,61.7837,61.8721,61.7307,61.8632,78600.0
2008-02-13 15:40:00,70.01,70.19,69.96,70.04,105800.0,61.8721,62.0311,61.8279,61.8986,105800.0
2008-02-13 15:50:00,70.03,70.12,69.81,69.84,140200.0,61.8897,61.9693,61.6953,61.7218,140200.0
2008-02-14 09:30:00,69.72,70.04,68.64,69.03,155900.0,61.6158,61.8986,60.6613,61.006,155900.0
2008-02-14 09:40:00,69.03,69.57,69.03,69.5,59100.0,61.006,61.4832,61.006,61.4214,59100.0
2008-02-14 09:50:00,69.49,69.55,69.2,69.31,34500.0,61.4125,61.4655,61.1562,61.2534,34500.0
2008-02-14 10:00:00,69.31,69.4,69.05,69.13,57400.0,61.2534,61.333,61.0237,61.0944,57400.0
2008-02-14 10:10:00,69.13,69.39,69.13,69.31,56800.0,61.0944,61.3241,61.0944,61.2534,56800.0
2008-02-14 10:20:00,69.27,69.43,69.25,69.37,62200.0,61.2181,61.3595,61.2004,61.3065,62200.0
2008-02-14 10:30:00,69.37,69.42,69.02,69.05,62100.0,61.3065,61.3507,60.9971,61.0237,62100.0
2008-02-14 10:40:00,69.06,69.32,69.06,69.25,43900.0,61.0325,61.2623,61.0325,61.2004,43900.0
2008-02-14 10:50:00,69.24,69.28,69.02,69.09,39200.0,61.1916,61.2269,60.9971,61.059,39200.0
2008-02-14 11:00:00,69.09,69.13,68.73,68.78,82200.0,61.059,61.0944,60.7409,60.785,82200.0
2008-02-14 11:10:00,68.78,68.87,68.56,68.64,161300.0,60.785,60.8646,60.5906,60.6613,161300.0
2008-02-14 11:20:00,68.63,68.67,68.33,68.44,84900.0,60.6525,60.6878,60.3874,60.4846,84900.0
2008-02-14 11:30:00,68.43,68.7,68.41,68.68,49900.0,60.4757,60.7143,60.4581,60.6967,49900.0
2008-02-14 11:40:00,68.68,68.7,68.54,68.59,31900.0,60.6967,60.7143,60.5729,60.6171,31900.0
2008-02-14 11:50:00,68.59,68.77,68.46,68.48,48700.0,60.6171,60.7762,60.5022,60.5199,48700.0
2008-02-14 12:00:00,68.5,68.52,68.4,68.5,31200.0,60.5376,60.5553,60.4492,60.5376,31200.0
2008-02-14 12:10:00,68.5,68.55,68.23,68.48,63300.0,60.5376,60.5818,60.299,60.5199,63300.0
2008-02-14 12:20:00,68.48,68.83,68.45,68.7,45800.0,60.5199,60.8292,60.4934,60.7143,45800.0
2008-02-14 12:30:00,68.66,68.96,68.66,68.9,64800.0,60.679,60.9441,60.679,60.8911,64800.0
2008-02-14 12:40:00,68.85,68.89,68.7,68.72,35300.0,60.8469,60.8823,60.7143,60.732,35300.0
2008-02-14 12:50:00,68.72,68.9,68.61,68.67,25300.0,60.732,60.8911,60.6348,60.6878,25300.0
2008-02-14 13:00:00,68.67,68.76,68.42,68.42,33300.0,60.6878,60.7674,60.4669,60.4669,33300.0
2008-02-14 13:10:00,68.4,68.6,68.37,68.51,29700.0,60.4492,60.626,60.4227,60.5464,29700.0
2008-02-14 13:20:00,68.48,68.52,68.42,68.45,21500.0,60.5199,60.5553,60.4669,60.4934,21500.0
2008-02-14 13:30:00,68.45,68.54,68.42,68.44,34800.0,60.4934,60.5729,60.4669,60.4846,34800.0
2008-02-14 13:40:00,68.43,68.61,68.42,68.58,55200.0,60.4757,60.6348,60.4669,60.6083,55200.0
2008-02-14 13:50:00,68.57,68.7,68.5,68.55,32300.0,60.5995,60.7143,60.5376,60.5818,32300.0
2008-02-14 14:00:00,68.53,68.64,68.48,68.5,34800.0,60.5641,60.6613,60.5199,60.5376,34800.0
2008-02-14 14:10:00,68.49,68.53,68.44,68.5,34100.0,60.5288,60.5641,60.4846,60.5376,34100.0
2008-02-14 14:20:00,68.5,68.5,68.44,68.46,33300.0,60.5376,60.5376,60.4846,60.5022,33300.0
2008-02-14 14:30:00,68.46,68.51,68.39,68.41,34700.0,60.5022,60.5464,60.4404,60.4581,34700.0
2008-02-14 14:40:00,68.39,68.47,68.07,68.14,34900.0,60.4404,60.5111,60.1576,60.2194,34900.0
2008-02-14 14:50:00,68.13,68.25,68.0,68.2,50700.0,60.2106,60.3167,60.0957,60.2725,50700.0
2008-02-14 15:00:00,68.2,68.32,68.17,68.25,94800.0,60.2725,60.3785,60.246,60.3167,94800.0
2008-02-14 15:10:00,68.22,68.39,68.22,68.29,46400.0,60.2901,60.4404,60.2901,60.352,46400.0
2008-02-14 15:20:00,68.27,68.33,68.22,68.29,81400.0,60.3343,60.3874,60.2901,60.352,81400.0
2008-02-14 15:30:00,68.28,68.35,68.21,68.34,95000.0,60.3432,60.405,60.2813,60.3962,95000.0
2008-02-14 15:40:00,68.33,68.34,67.89,68.17,135800.0,60.3874,60.3962,59.9985,60.246,135800.0
2008-02-14 15:50:00,68.19,68.2,67.86,67.89,148500.0,60.2636,60.2725,59.972,59.9985,148500.0
2008-02-15 09:30:00,67.55,67.86,67.08,67.18,234900.0,59.698,59.972,59.2827,59.371,234900.0
2008-02-15 09:40:00,67.21,67.51,67.0,67.3,206000.0,59.3975,59.6627,59.212,59.4771,206000.0
2008-02-15 09:50:00,67.29,67.78,67.14,67.2,69700.0,59.4682,59.9013,59.3357,59.3887,69700.0
2008-02-15 10:00:00,67.19,67.48,67.1,67.45,67500.0,59.3799,59.6362,59.3003,59.6096,67500.0
2008-02-15 10:10:00,67.4,67.59,67.4,67.47,78900.0,59.5655,59.7334,59.5655,59.6273,78900.0
2008-02-15 10:20:00,67.46,67.63,67.41,67.5,48000.0,59.6185,59.7687,59.5743,59.6538,48000.0
2008-02-15 10:30:00,67.5,67.62,67.49,67.59,29400.0,59.6538,59.7599,59.645,59.7334,29400.0
2008-02-15 10:40:00,67.57,67.83,67.55,67.76,35100.0,59.7157,59.9455,59.698,59.8836,35100.0
2008-02-15 10:50:00,67.76,67.96,67.7,67.91,53100.0,59.8836,60.0604,59.8306,60.0162,53100.0
2008-02-15 11:00:00,67.91,67.92,67.44,67.56,34400.0,60.0162,60.025,59.6008,59.7069,34400.0
2008-02-15 11:10:00,67.55,67.7,67.55,67.57,26300.0,59.698,59.8306,59.698,59.7157,26300.0
2008-02-15 11:20:00,67.58,67.63,67.49,67.58,27300.0,59.7245,59.7687,59.645,59.7245,27300.0
2008-02-15 11:30:00,67.6,67.77,67.51,67.65,34000.0,59.7422,59.8924,59.6627,59.7864,34000.0
2008-02-15 11:40:00,67.61,67.66,67.42,67.57,27600.0,59.751,59.7952,59.5831,59.7157,27600.0
2008-02-15 11:50:00,67.57,67.74,67.55,67.66,33600.0,59.7157,59.8659,59.698,59.7952,33600.0
2008-02-15 12:00:00,67.68,67.8,67.49,67.6,34400.0,59.8129,59.919,59.645,59.7422,34400.0
2008-02-15 12:10:00,67.6,68.34,67.59,68.13,79800.0,59.7422,60.3962,59.7334,60.2106,79800.0
2008-02-15 12:20:00,68.12,68.5,68.12,68.42,127500.0,60.2018,60.5376,60.2018,60.4669,127500.0
2008-02-15 12:30:00,68.43,68.58,68.37,68.44,73400.0,60.4757,60.6083,60.4227,60.4846,73400.0
2008-02-15 12:40:00,68.45,68.69,68.45,68.58,72200.0,60.4934,60.7055,60.4934,60.6083,72200.0
2008-02-15 12:50:00,68.58,68.84,68.54,68.73,38200.0,60.6083,60.8381,60.5729,60.7409,38200.0
2008-02-15 13:00:00,68.76,68.76,68.28,68.28,27100.0,60.7674,60.7674,60.3432,60.3432,27100.0
2008-02-15 13:10:00,68.26,68.48,68.26,68.33,17200.0,60.3255,60.5199,60.3255,60.3874,17200.0
2008-02-15 13:20:00,68.33,68.39,68.24,68.24,22800.0,60.3874,60.4404,60.3078,60.3078,22800.0
2008-02-15 13:30:00,68.23,68.23,68.09,68.14,25500.0,60.299,60.299,60.1753,60.2194,25500.0
2008-02-15 13:40:00,68.14,68.23,68.13,68.13,29000.0,60.2194,60.299,60.2106,60.2106,29000.0
2008-02-15 13:50:00,68.15,68.34,68.15,68.29,77000.0,60.2283,60.3962,60.2283,60.352,77000.0
2008-02-15 14:00:00,68.28,68.33,68.21,68.25,20000.0,60.3432,60.3874,60.2813,60.3167,20000.0
2008-02-15 14:10:00,68.25,68.33,68.05,68.17,28300.0,60.3167,60.3874,60.1399,60.246,28300.0
2008-02-15 14:20:00,68.15,68.27,68.14,68.22,19500.0,60.2283,60.3343,60.2194,60.2901,19500.0
2008-02-15 14:30:00,68.21,68.45,68.15,68.21,32600.0,60.2813,60.4934,60.2283,60.2813,32600.0
2008-02-15 14:40:00,68.23,68.3,68.16,68.25,30900.0,60.299,60.3608,60.2371,60.3167,30900.0
2008-02-15 14:50:00,68.26,68.4,68.24,68.34,15900.0,60.3255,60.4492,60.3078,60.3962,15900.0
2008-02-15 15:00:00,68.34,68.74,68.34,68.73,26100.0,60.3962,60.7497,60.3962,60.7409,26100.0
2008-02-15 15:10:00,68.67,68.85,68.66,68.83,25700.0,60.6878,60.8469,60.679,60.8292,25700.0
2008-02-15 15:20:00,68.82,68.86,68.65,68.77,37800.0,60.8204,60.8557,60.6702,60.7762,37800.0
2008-02-15 15:30:00,68.75,68.82,68.58,68.82,46600.0,60.7585,60.8204,60.6083,60.8204,46600.0
2008-02-15 15:40:00,68.8,68.94,68.62,68.94,60300.0,60.8027,60.9264,60.6436,60.9264,60300.0
2008-02-15 15:50:00,68.94,68.94,68.77,68.82,86200.0,60.9264,60.9264,60.7762,60.8204,86200.0
2008-02-19 09:30:00,69.7,69.7,68.88,69.31,63500.0,61.5981,61.5981,60.8734,61.2534,63500.0
2008-02-19 09:40:00,69.38,69.7,69.33,69.6,57000.0,61.3153,61.5981,61.2711,61.5097,57000.0
2008-02-19 09:50:00,69.6,69.7,69.49,69.5,52600.0,61.5097,61.5981,61.4125,61.4214,52600.0
2008-02-19 10:00:00,69.49,69.68,69.43,69.6,40600.0,61.4125,61.5804,61.3595,61.5097,40600.0
2008-02-19 10:10:00,69.61,69.7,69.46,69.65,73300.0,61.5186,61.5981,61.386,61.5539,73300.0
2008-02-19 10:20:00,69.66,69.66,69.4,69.44,59700.0,61.5628,61.5628,61.333,61.3683,59700.0
2008-02-19 10:30:00,69.45,69.72,69.43,69.68,46000.0,61.3772,61.6158,61.3595,61.5804,46000.0
2008-02-19 10:40:00,69.69,70.0,69.65,70.0,39800.0,61.5893,61.8632,61.5539,61.8632,39800.0
2008-02-19 10:50:00,70.0,70.07,69.94,70.05,28200.0,61.8632,61.9251,61.8102,61.9074,28200.0
2008-02-19 11:00:00,70.05,70.15,69.93,70.1,41400.0,61.9074,61.9958,61.8014,61.9516,41400.0
2008-02-19 11:10:00,70.09,70.09,69.77,69.97,30900.0,61.9428,61.9428,61.66,61.8367,30900.0
2008-02-19 11:20:00,69.95,69.96,69.77,69.82,23500.0,61.819,61.8279,61.66,61.7042,23500.0
2008-02-19 11:30:00,69.83,69.88,69.59,69.64,41000.0,61.713,61.7572,61.5009,61.5451,41000.0
2008-02-19 11:40:00,69.63,69.65,69.57,69.65,28400.0,61.5362,61.5539,61.4832,61.5539,28400.0
2008-02-19 11:50:00,69.65,69.78,69.65,69.65,27300.0,61.5539,61.6688,61.5539,61.5539,27300.0
2008-02-19 12:00:00,69.68,70.02,69.67,70.0,49200.0,61.5804,61.8809,61.5716,61.8632,49200.0
2008-02-19 12:10:00,70.01,70.02,69.78,69.94,25500.0,61.8721,61.8809,61.6688,61.8102,25500.0
2008-02-19 12:20:00,70.01,70.07,69.86,69.92,24400.0,61.8721,61.9251,61.7395,61.7925,24400.0
2008-02-19 12:30:00,69.89,70.07,69.89,69.91,35100.0,61.766,61.9251,61.766,61.7837,35100.0
2008-02-19 12:40:00,69.9,70.02,69.9,70.0,22700.0,61.7749,61.8809,61.7749,61.8632,22700.0
2008-02-19 12:50:00,70.0,70.15,69.99,70.14,52600.0,61.8632,61.9958,61.8544,61.987,52600.0
2008-02-19 13:00:00,70.14,70.33,70.02,70.06,56700.0,61.987,62.1549,61.8809,61.9163,56700.0
2008-02-19 13:10:00,70.07,70.2,70.01,70.13,24800.0,61.9251,62.04,61.8721,61.9781,24800.0
2008-02-19 13:20:00,70.1,70.15,69.96,70.01,39400.0,61.9516,61.9958,61.8279,61.8721,39400.0
2008-02-19 13:30:00,70.01,70.13,70.0,70.13,32400.0,61.8721,61.9781,61.8632,61.9781,32400.0
2008-02-19 13:40:00,70.13,70.17,69.97,69.98,35400.0,61.9781,62.0135,61.8367,61.8456,35400.0
2008-02-19 13:50:00,69.97,69.98,69.88,69.9,35100.0,61.8367,61.8456,61.7572,61.7749,35100.0
2008-02-19 14:00:00,69.9,69.93,69.74,69.75,35400.0,61.7749,61.8014,61.6335,61.6423,35400.0
2008-02-19 14:10:00,69.78,69.78,69.66,69.74,38300.0,61.6688,61.6688,61.5628,61.6335,38300.0
2008-02-19 14:20:00,69.74,69.85,69.69,69.82,42700.0,61.6335,61.7307,61.5893,61.7042,42700.0
2008-02-19 14:30:00,69.8,69.81,69.51,69.51,34200.0,61.6865,61.6953,61.4302,61.4302,34200.0
2008-02-19 14:40:00,69.54,69.55,69.36,69.44,19200.0,61.4567,61.4655,61.2976,61.3683,19200.0
2008-02-19 14:50:00,69.44,69.58,69.3,69.4,34800.0,61.3683,61.4921,61.2446,61.333,34800.0
2008-02-19 15:00:00,69.38,69.43,69.22,69.36,20300.0,61.3153,61.3595,61.1739,61.2976,20300.0
2008-02-19 15:10:00,69.34,69.55,69.3,69.46,26800.0,61.28,61.4655,61.2446,61.386,26800.0
2008-02-19 15:20:00,69.45,69.48,69.27,69.3,29500.0,61.3772,61.4037,61.2181,61.2446,29500.0
2008-02-19 15:30:00,69.3,69.45,69.27,69.39,38500.0,61.2446,61.3772,61.2181,61.3241,38500.0
2008-02-19 15:40:00,69.39,69.4,69.26,69.26,43900.0,61.3241,61.333,61.2093,61.2093,43900.0
2008-02-19 15:50:00,69.26,69.36,69.2,69.36,86200.0,61.2093,61.2976,61.1562,61.2976,86200.0
2008-02-20 09:30:00,68.84,68.84,68.31,68.64,37300.0,60.8381,60.8381,60.3697,60.6613,37300.0
2008-02-20 09:40:00,68.57,68.74,68.31,68.68,34400.0,60.5995,60.7497,60.3697,60.6967,34400.0
2008-02-20 09:50:00,68.65,68.87,68.44,68.76,40100.0,60.6702,60.8646,60.4846,60.7674,40100.0
2008-02-20 10:00:00,68.71,68.71,68.52,68.65,26300.0,60.7232,60.7232,60.5553,60.6702,26300.0
2008-02-20 10:10:00,68.73,69.12,68.66,69.12,27300.0,60.7409,61.0855,60.679,61.0855,27300.0
2008-02-20 10:20:00,69.08,69.08,68.8,68.98,29800.0,61.0502,61.0502,60.8027,60.9618,29800.0
2008-02-20 10:30:00,69.01,69.12,68.81,69.08,27200.0,60.9883,61.0855,60.8116,61.0502,27200.0
2008-02-20 10:40:00,69.07,69.22,68.98,69.03,28800.0,61.0413,61.1739,60.9618,61.006,28800.0
2008-02-20 10:50:00,68.99,69.01,68.82,68.95,26100.0,60.9706,60.9883,60.8204,60.9353,26100.0
2008-02-20 11:00:00,68.93,69.24,68.93,69.03,26500.0,60.9176,61.1916,60.9176,61.006,26500.0
2008-02-20 11:10:00,68.98,69.15,68.93,69.13,19900.0,60.9618,61.112,60.9176,61.0944,19900.0
2008-02-20 11:20:00,69.12,69.15,68.94,68.94,19700.0,61.0855,61.112,60.9264,60.9264,19700.0
2008-02-20 11:30:00,68.91,68.91,68.66,68.77,20400.0,60.8999,60.8999,60.679,60.7762,20400.0
2008-02-20 11:40:00,68.8,68.91,68.75,68.89,15900.0,60.8027,60.8999,60.7585,60.8823,15900.0
2008-02-20 11:50:00,68.91,69.01,68.84,68.95,15500.0,60.8999,60.9883,60.8381,60.9353,15500.0
2008-02-20 12:00:00,68.88,69.3,68.82,69.21,26400.0,60.8734,61.2446,60.8204,61.1651,26400.0
2008-02-20 12:10:00,69.18,69.39,69.01,69.1,27200.0,61.1386,61.3241,60.9883,61.0678,27200.0
2008-02-20 12:20:00,69.11,69.32,69.09,69.27,51800.0,61.0767,61.2623,61.059,61.2181,51800.0
2008-02-20 12:30:00,69.27,69.35,69.17,69.2,20500.0,61.2181,61.2888,61.1297,61.1562,20500.0
2008-02-20 12:40:00,69.22,69.23,69.09,69.14,11500.0,61.1739,61.1827,61.059,61.1032,11500.0
2008-02-20 12:50:00,69.15,69.28,69.11,69.13,10500.0,61.112,61.2269,61.0767,61.0944,10500.0
2008-02-20 13:00:00,69.13,69.31,69.13,69.18,34900.0,61.0944,61.2534,61.0944,61.1386,34900.0
2008-02-20 13:10:00,69.18,69.23,69.05,69.06,32100.0,61.1386,61.1827,61.0237,61.0325,32100.0
2008-02-20 13:20:00,69.1,69.21,69.02,69.14,19100.0,61.0678,61.1651,60.9971,61.1032,19100.0
2008-02-20 13:30:00,69.12,69.2,69.08,69.16,13000.0,61.0855,61.1562,61.0502,61.1209,13000.0
2008-02-20 13:40:00,69.14,69.22,68.95,69.01,18700.0,61.1032,61.1739,60.9353,60.9883,18700.0
2008-02-20 13:50:00,69.04,69.27,69.0,69.14,20300.0,61.0148,61.2181,60.9795,61.1032,20300.0
2008-02-20 14:00:00,69.15,69.35,69.02,69.12,37800.0,61.112,61.2888,60.9971,61.0855,37800.0
2008-02-20 14:10:00,69.11,69.19,68.98,69.03,18300.0,61.0767,61.1474,60.9618,61.006,18300.0
2008-02-20 14:20:00,69.0,69.12,68.94,69.11,15600.0,60.9795,61.0855,60.9264,61.0767,15600.0
2008-02-20 14:30:00,69.12,69.23,69.05,69.12,19500.0,61.0855,61.1827,61.0237,61.0855,19500.0
2008-02-20 14:40:00,69.07,69.32,68.99,69.27,30000.0,61.0413,61.2623,60.9706,61.2181,30000.0
2008-02-20 14:50:00,69.31,69.35,69.2,69.27,45900.0,61.2534,61.2888,61.1562,61.2181,45900.0
2008-02-20 15:00:00,69.29,69.35,69.15,69.19,32900.0,61.2358,61.2888,61.112,61.1474,32900.0
2008-02-20 15:10:00,69.22,69.32,69.18,69.31,28200.0,61.1739,61.2623,61.1386,61.2534,28200.0
2008-02-20 15:20:00,69.32,69.49,69.3,69.41,47900.0,61.2623,61.4125,61.2446,61.3418,47900.0
2008-02-20 15:30:00,69.43,69.46,69.26,69.42,41200.0,61.3595,61.386,61.2093,61.3507,41200.0
2008-02-20 15:40:00,69.42,69.55,69.1,69.37,55100.0,61.3507,61.4655,61.0678,61.3065,55100.0
2008-02-20 15:50:00,69.37,69.52,69.23,69.42,71300.0,61.3065,61.439,61.1827,61.3507,71300.0
2008-02-21 09:30:00,70.4,70.4,69.06,69.27,36100.0,62.2167,62.2167,61.0325,61.2181,36100.0
2008-02-21 09:40:00,69.22,69.56,69.19,69.46,47000.0,61.1739,61.4744,61.1474,61.386,47000.0
2008-02-21 09:50:00,69.45,69.54,69.35,69.44,19700.0,61.3772,61.4567,61.2888,61.3683,19700.0
2008-02-21 10:00:00,69.4,69.5,69.12,69.4,37900.0,61.333,61.4214,61.0855,61.333,37900.0
2008-02-21 10:10:00,69.43,69.55,69.24,69.54,22600.0,61.3595,61.4655,61.1916,61.4567,22600.0
2008-02-21 10:20:00,69.55,69.6,69.42,69.52,14700.0,61.4655,61.5097,61.3507,61.439,14700.0
2008-02-21 10:30:00,69.53,69.6,69.26,69.28,21200.0,61.4479,61.5097,61.2093,61.2269,21200.0
2008-02-21 10:40:00,69.27,69.28,69.09,69.14,17900.0,61.2181,61.2269,61.059,61.1032,17900.0
2008-02-21 10:50:00,69.15,69.2,68.96,68.96,27000.0,61.112,61.1562,60.9441,60.9441,27000.0
2008-02-21 11:00:00,68.96,69.04,68.86,68.91,18600.0,60.9441,61.0148,60.8557,60.8999,18600.0
2008-02-21 11:10:00,68.95,69.07,68.94,68.95,9200.0,60.9353,61.0413,60.9264,60.9353,9200.0
2008-02-21 11:20:00,68.92,69.24,68.86,69.07,30500.0,60.9088,61.1916,60.8557,61.0413,30500.0
2008-02-21 11:30:00,69.05,69.06,69.0,69.0,19700.0,61.0237,61.0325,60.9795,60.9795,19700.0
2008-02-21 11:40:00,69.02,69.02,68.86,68.91,25300.0,60.9971,60.9971,60.8557,60.8999,25300.0
2008-02-21 11:50:00,68.95,69.12,68.91,69.07,7400.0,60.9353,61.0855,60.8999,61.0413,7400.0
2008-02-21 12:00:00,69.04,69.07,68.78,68.86,19800.0,61.0148,61.0413,60.785,60.8557,19800.0
2008-02-21 12:10:00,68.86,69.02,68.8,68.91,14200.0,60.8557,60.9971,60.8027,60.8999,14200.0
2008-02-21 12:20:00,68.95,69.08,68.77,68.94,17700.0,60.9353,61.0502,60.7762,60.9264,17700.0
2008-02-21 12:30:00,68.94,69.15,68.84,69.06,34600.0,60.9264,61.112,60.8381,61.0325,34600.0
2008-02-21 12:40:00,69.11,69.21,68.9,68.91,23100.0,61.0767,61.1651,60.8911,60.8999,23100.0
2008-02-21 12:50:00,68.9,69.05,68.9,68.94,11100.0,60.8911,61.0237,60.8911,60.9264,11100.0
2008-02-21 13:00:00,68.97,69.11,68.88,69.01,9500.0,60.953,61.0767,60.8734,60.9883,9500.0
2008-02-21 13:10:00,69.01,69.03,68.86,68.9,9500.0,60.9883,61.006,60.8557,60.8911,9500.0
2008-02-21 13:20:00,68.87,69.0,68.85,68.96,12500.0,60.8646,60.9795,60.8469,60.9441,12500.0
2008-02-21 13:30:00,69.01,69.04,68.87,68.89,13900.0,60.9883,61.0148,60.8646,60.8823,13900.0
2008-02-21 13:40:00,68.88,68.91,68.8,68.88,13800.0,60.8734,60.8999,60.8027,60.8734,13800.0
2008-02-21 13:50:00,68.87,68.88,68.72,68.72,9300.0,60.8646,60.8734,60.732,60.732,9300.0
2008-02-21 14:00:00,68.73,68.84,68.66,68.79,18400.0,60.7409,60.8381,60.679,60.7939,18400.0
2008-02-21 14:10:00,68.81,68.86,68.68,68.68,13800.0,60.8116,60.8557,60.6967,60.6967,13800.0
2008-02-21 14:20:00,68.68,68.82,68.57,68.82,20400.0,60.6967,60.8204,60.5995,60.8204,20400.0
2008-02-21 14:30:00,68.83,68.88,68.8,68.82,14100.0,60.8292,60.8734,60.8027,60.8204,14100.0
2008-02-21 14:40:00,68.82,68.84,68.61,68.61,13500.0,60.8204,60.8381,60.6348,60.6348,13500.0
2008-02-21 14:50:00,68.65,68.89,68.64,68.87,17300.0,60.6702,60.8823,60.6613,60.8646,17300.0
2008-02-21 15:00:00,68.87,68.88,68.55,68.6,37900.0,60.8646,60.8734,60.5818,60.626,37900.0
2008-02-21 15:10:00,68.61,68.81,68.58,68.71,26900.0,60.6348,60.8116,60.6083,60.7232,26900.0
2008-02-21 15:20:00,68.7,68.79,68.66,68.72,44200.0,60.7143,60.7939,60.679,60.732,44200.0
2008-02-21 15:30:00,68.7,68.81,68.64,68.66,60300.0,60.7143,60.8116,60.6613,60.679,60300.0
2008-02-21 15:40:00,68.7,68.84,68.58,68.73,45000.0,60.7143,60.8381,60.6083,60.7409,45000.0
2008-02-21 15:50:00,68.74,68.81,68.58,68.78,98600.0,60.7497,60.8116,60.6083,60.785,98600.0
2008-02-22 09:30:00,68.98,69.46,68.98,69.41,36600.0,60.9618,61.386,60.9618,61.3418,36600.0
2008-02-22 09:40:00,69.37,69.39,68.81,68.97,29400.0,61.3065,61.3241,60.8116,60.953,29400.0
2008-02-22 09:50:00,68.96,68.97,68.27,68.46,52100.0,60.9441,60.953,60.3343,60.5022,52100.0
2008-02-22 10:00:00,68.44,68.52,68.22,68.23,32000.0,60.4846,60.5553,60.2901,60.299,32000.0
2008-02-22 10:10:00,68.25,68.25,67.94,68.0,43300.0,60.3167,60.3167,60.0427,60.0957,43300.0
2008-02-22 10:20:00,67.99,68.07,67.81,67.99,49000.0,60.0869,60.1576,59.9278,60.0869,49000.0
2008-02-22 10:30:00,67.99,68.05,67.54,67.56,36900.0,60.0869,60.1399,59.6892,59.7069,36900.0
2008-02-22 10:40:00,67.55,67.72,67.55,67.72,36800.0,59.698,59.8483,59.698,59.8483,36800.0
2008-02-22 10:50:00,67.67,67.75,67.6,67.6,18800.0,59.8041,59.8748,59.7422,59.7422,18800.0
2008-02-22 11:00:00,67.56,67.61,67.48,67.59,25900.0,59.7069,59.751,59.6362,59.7334,25900.0
2008-02-22 11:10:00,67.58,67.9,67.58,67.68,21300.0,59.7245,60.0073,59.7245,59.8129,21300.0
2008-02-22 11:20:00,67.69,67.7,67.41,67.67,29300.0,59.8217,59.8306,59.5743,59.8041,29300.0
2008-02-22 11:30:00,67.67,67.85,67.65,67.71,17300.0,59.8041,59.9631,59.7864,59.8394,17300.0
2008-02-22 11:40:00,67.69,67.71,67.37,67.42,21700.0,59.8217,59.8394,59.5389,59.5831,21700.0
2008-02-22 11:50:00,67.4,67.5,67.39,67.45,56600.0,59.5655,59.6538,59.5566,59.6096,56600.0
2008-02-22 12:00:00,67.46,67.49,67.14,67.19,55200.0,59.6185,59.645,59.3357,59.3799,55200.0
2008-02-22 12:10:00,67.21,67.25,66.99,67.05,38700.0,59.3975,59.4329,59.2031,59.2561,38700.0
2008-02-22 12:20:00,67.04,67.05,66.96,66.98,38300.0,59.2473,59.2561,59.1766,59.1943,38300.0
2008-02-22 12:30:00,66.98,66.98,66.74,66.85,53200.0,59.1943,59.1943,58.9822,59.0794,53200.0
2008-02-22 12:40:00,66.85,66.86,66.68,66.75,43300.0,59.0794,59.0882,58.9291,58.991,43300.0
2008-02-22 12:50:00,66.75,66.81,66.69,66.72,30200.0,58.991,59.044,58.938,58.9645,30200.0
2008-02-22 13:00:00,66.72,66.82,66.71,66.78,24800.0,58.9645,59.0529,58.9557,59.0175,24800.0
2008-02-22 13:10:00,66.76,66.85,66.72,66.85,18100.0,58.9998,59.0794,58.9645,59.0794,18100.0
2008-02-22 13:20:00,66.85,66.95,66.77,66.84,40900.0,59.0794,59.1678,59.0087,59.0706,40900.0
2008-02-22 13:30:00,66.83,66.85,66.52,66.77,90000.0,59.0617,59.0794,58.7877,59.0087,90000.0
2008-02-22 13:40:00,66.8,67.31,66.8,67.23,67900.0,59.0352,59.4859,59.0352,59.4152,67900.0
2008-02-22 13:50:00,67.22,67.22,66.99,67.0,139400.0,59.4064,59.4064,59.2031,59.212,139400.0
2008-02-22 14:00:00,67.04,67.22,66.99,67.21,42400.0,59.2473,59.4064,59.2031,59.3975,42400.0
2008-02-22 14:10:00,67.18,67.23,67.01,67.2,19800.0,59.371,59.4152,59.2208,59.3887,19800.0
2008-02-22 14:20:00,67.18,67.21,67.1,67.13,14700.0,59.371,59.3975,59.3003,59.3268,14700.0
2008-02-22 14:30:00,67.15,67.15,66.85,66.99,47600.0,59.3445,59.3445,59.0794,59.2031,47600.0
2008-02-22 14:40:00,66.97,67.2,66.97,67.13,65500.0,59.1854,59.3887,59.1854,59.3268,65500.0
2008-02-22 14:50:00,67.13,67.27,67.1,67.15,35400.0,59.3268,59.4506,59.3003,59.3445,35400.0
2008-02-22 15:00:00,67.15,67.27,67.13,67.2,38300.0,59.3445,59.4506,59.3268,59.3887,38300.0
2008-02-22 15:10:00,67.19,67.19,66.95,66.96,43800.0,59.3799,59.3799,59.1678,59.1766,43800.0
2008-02-22 15:20:00,66.96,67.13,66.82,67.1,55700.0,59.1766,59.3268,59.0529,59.3003,55700.0
2008-02-22 15:30:00,67.1,67.89,67.06,67.83,127200.0,59.3003,59.9985,59.265,59.9455,127200.0
2008-02-22 15:40:00,67.8,68.06,67.73,68.04,112500.0,59.919,60.1487,59.8571,60.1311,112500.0
2008-02-22 15:50:00,68.05,69.02,67.84,68.77,380300.0,60.1399,60.9971,59.9543,60.7762,380300.0
2008-02-25 09:30:00,68.78,70.02,68.78,69.53,117600.0,60.785,61.8809,60.785,61.4479,117600.0
2008-02-25 09:40:00,69.5,69.87,69.36,69.76,85600.0,61.4214,61.7483,61.2976,61.6511,85600.0
2008-02-25 09:50:00,69.77,69.8,69.14,69.26,42300.0,61.66,61.6865,61.1032,61.2093,42300.0
2008-02-25 10:00:00,69.27,69.41,68.9,68.99,62100.0,61.2181,61.3418,60.8911,60.9706,62100.0
2008-02-25 10:10:00,69.01,69.1,68.79,68.79,54900.0,60.9883,61.0678,60.7939,60.7939,54900.0
2008-02-25 10:20:00,68.79,69.25,68.75,69.15,55900.0,60.7939,61.2004,60.7585,61.112,55900.0
2008-02-25 10:30:00,69.11,69.22,69.01,69.2,38800.0,61.0767,61.1739,60.9883,61.1562,38800.0
2008-02-25 10:40:00,69.2,69.24,69.11,69.21,42600.0,61.1562,61.1916,61.0767,61.1651,42600.0
2008-02-25 10:50:00,69.21,69.24,69.01,69.18,31900.0,61.1651,61.1916,60.9883,61.1386,31900.0
2008-02-25 11:00:00,69.18,69.25,69.04,69.04,30400.0,61.1386,61.2004,61.0148,61.0148,30400.0
2008-02-25 11:10:00,69.05,69.25,68.98,69.22,26900.0,61.0237,61.2004,60.9618,61.1739,26900.0
2008-02-25 11:20:00,69.21,69.25,69.13,69.2,18400.0,61.1651,61.2004,61.0944,61.1562,18400.0
2008-02-25 11:30:00,69.21,69.23,68.91,68.91,33700.0,61.1651,61.1827,60.8999,60.8999,33700.0
2008-02-25 11:40:00,68.94,69.15,68.8,69.04,37300.0,60.9264,61.112,60.8027,61.0148,37300.0
2008-02-25 11:50:00,69.05,69.3,68.89,68.9,41700.0,61.0237,61.2446,60.8823,60.8911,41700.0
2008-02-25 12:00:00,68.86,69.04,68.86,68.98,26100.0,60.8557,61.0148,60.8557,60.9618,26100.0
2008-02-25 12:10:00,68.96,69.0,68.85,68.9,28400.0,60.9441,60.9795,60.8469,60.8911,28400.0
2008-02-25 12:20:00,68.92,68.99,68.88,68.99,18900.0,60.9088,60.9706,60.8734,60.9706,18900.0
2008-02-25 12:30:00,68.99,69.02,68.89,68.93,34300.0,60.9706,60.9971,60.8823,60.9176,34300.0
2008-02-25 12:40:00,68.96,69.03,68.92,68.98,27600.0,60.9441,61.006,60.9088,60.9618,27600.0
2008-02-25 12:50:00,68.99,69.06,68.94,69.0,27600.0,60.9706,61.0325,60.9264,60.9795,27600.0
2008-02-25 13:00:00,69.0,69.17,68.89,68.98,24700.0,60.9795,61.1297,60.8823,60.9618,24700.0
2008-02-25 13:10:00,68.98,69.06,68.8,68.91,25100.0,60.9618,61.0325,60.8027,60.8999,25100.0
2008-02-25 13:20:00,68.89,69.01,68.85,68.97,16100.0,60.8823,60.9883,60.8469,60.953,16100.0
2008-02-25 13:30:00,68.97,69.0,68.84,68.94,32100.0,60.953,60.9795,60.8381,60.9264,32100.0
2008-02-25 13:40:00,68.94,68.96,68.77,68.88,21200.0,60.9264,60.9441,60.7762,60.8734,21200.0
2008-02-25 13:50:00,68.85,68.99,68.84,68.89,23500.0,60.8469,60.9706,60.8381,60.8823,23500.0
2008-02-25 14:00:00,68.87,68.9,68.65,68.78,47700.0,60.8646,60.8911,60.6702,60.785,47700.0
2008-02-25 14:10:00,68.78,68.92,68.78,68.82,39000.0,60.785,60.9088,60.785,60.8204,39000.0
2008-02-25 14:20:00,68.82,69.18,68.71,69.15,58900.0,60.8204,61.1386,60.7232,61.112,58900.0
2008-02-25 14:30:00,69.13,69.19,68.85,68.85,57600.0,61.0944,61.1474,60.8469,60.8469,57600.0
2008-02-25 14:40:00,68.84,69.0,68.65,68.79,65600.0,60.8381,60.9795,60.6702,60.7939,65600.0
2008-02-25 14:50:00,68.79,68.96,68.71,68.94,43900.0,60.7939,60.9441,60.7232,60.9264,43900.0
2008-02-25 15:00:00,68.95,69.02,68.89,68.93,34700.0,60.9353,60.9971,60.8823,60.9176,34700.0
2008-02-25 15:10:00,68.94,69.02,68.86,68.93,38500.0,60.9264,60.9971,60.8557,60.9176,38500.0
2008-02-25 15:20:00,68.93,69.02,68.84,69.01,38900.0,60.9176,60.9971,60.8381,60.9883,38900.0
2008-02-25 15:30:00,69.02,69.05,68.88,69.01,51900.0,60.9971,61.0237,60.8734,60.9883,51900.0
2008-02-25 15:40:00,69.0,69.29,68.98,69.22,63100.0,60.9795,61.2358,60.9618,61.1739,63100.0
2008-02-25 15:50:00,69.23,69.3,68.97,69.08,168500.0,61.1827,61.2446,60.953,61.0502,168500.0
2008-02-26 09:30:00,69.0,70.72,69.0,70.28,107300.0,60.9795,62.4995,60.9795,62.1107,107300.0
2008-02-26 09:40:00,70.28,70.37,69.75,70.19,71300.0,62.1107,62.1902,61.6423,62.0311,71300.0
2008-02-26 09:50:00,70.19,70.19,69.7,69.75,32700.0,62.0311,62.0311,61.5981,61.6423,32700.0
2008-02-26 10:00:00,69.76,70.09,69.67,69.98,32300.0,61.6511,61.9428,61.5716,61.8456,32300.0
2008-02-26 10:10:00,70.0,70.04,69.71,69.72,20700.0,61.8632,61.8986,61.6069,61.6158,20700.0
2008-02-26 10:20:00,69.73,70.1,69.72,70.08,25100.0,61.6246,61.9516,61.6158,61.9339,25100.0
2008-02-26 10:30:00,70.06,70.15,69.89,69.89,19300.0,61.9163,61.9958,61.766,61.766,19300.0
2008-02-26 10:40:00,69.92,70.11,69.81,70.05,35500.0,61.7925,61.9604,61.6953,61.9074,35500.0
2008-02-26 10:50:00,70.04,70.25,69.99,70.04,67900.0,61.8986,62.0842,61.8544,61.8986,67900.0
2008-02-26 11:00:00,70.04,70.14,70.03,70.05,26100.0,61.8986,61.987,61.8897,61.9074,26100.0
2008-02-26 11:10:00,70.08,70.15,70.04,70.1,52800.0,61.9339,61.9958,61.8986,61.9516,52800.0
2008-02-26 11:20:00,70.1,70.16,70.02,70.13,35500.0,61.9516,62.0046,61.8809,61.9781,35500.0
2008-02-26 11:30:00,70.12,70.28,70.02,70.21,26300.0,61.9693,62.1107,61.8809,62.0488,26300.0
2008-02-26 11:40:00,70.23,70.34,70.16,70.34,21300.0,62.0665,62.1637,62.0046,62.1637,21300.0
2008-02-26 11:50:00,70.34,70.45,70.19,70.28,27900.0,62.1637,62.2609,62.0311,62.1107,27900.0
2008-02-26 12:00:00,70.3,70.44,70.2,70.28,30400.0,62.1284,62.2521,62.04,62.1107,30400.0
2008-02-26 12:10:00,70.26,70.62,70.25,70.58,48800.0,62.093,62.4112,62.0842,62.3758,48800.0
2008-02-26 12:20:00,70.58,70.71,70.56,70.66,39700.0,62.3758,62.4907,62.3581,62.4465,39700.0
2008-02-26 12:30:00,70.65,70.68,70.5,70.52,32400.0,62.4377,62.4642,62.3051,62.3228,32400.0
2008-02-26 12:40:00,70.52,70.54,70.45,70.48,34100.0,62.3228,62.3405,62.2609,62.2874,34100.0
2008-02-26 12:50:00,70.46,70.59,70.45,70.55,26600.0,62.2698,62.3847,62.2609,62.3493,26600.0
2008-02-26 13:00:00,70.56,70.7,70.51,70.54,22100.0,62.3581,62.4819,62.314,62.3405,22100.0
2008-02-26 13:10:00,70.55,70.67,70.55,70.64,16900.0,62.3493,62.4554,62.3493,62.4288,16900.0
2008-02-26 13:20:00,70.66,70.7,70.61,70.66,22500.0,62.4465,62.4819,62.4023,62.4465,22500.0
2008-02-26 13:30:00,70.65,70.7,70.55,70.64,34300.0,62.4377,62.4819,62.3493,62.4288,34300.0
2008-02-26 13:40:00,70.63,70.7,70.55,70.65,28100.0,62.42,62.4819,62.3493,62.4377,28100.0
2008-02-26 13:50:00,70.67,70.7,70.55,70.61,25300.0,62.4554,62.4819,62.3493,62.4023,25300.0
2008-02-26 14:00:00,70.61,70.68,70.55,70.59,34700.0,62.4023,62.4642,62.3493,62.3847,34700.0
2008-02-26 14:10:00,70.59,70.63,70.49,70.49,45400.0,62.3847,62.42,62.2963,62.2963,45400.0
2008-02-26 14:20:00,70.51,70.66,70.51,70.56,55600.0,62.314,62.4465,62.314,62.3581,55600.0
2008-02-26 14:30:00,70.52,70.65,70.52,70.57,41200.0,62.3228,62.4377,62.3228,62.367,41200.0
2008-02-26 14:40:00,70.55,70.62,70.46,70.62,28700.0,62.3493,62.4112,62.2698,62.4112,28700.0
2008-02-26 14:50:00,70.58,70.63,70.48,70.5,56300.0,62.3758,62.42,62.2874,62.3051,56300.0
2008-02-26 15:00:00,70.5,70.55,70.29,70.36,63000.0,62.3051,62.3493,62.1195,62.1814,63000.0
2008-02-26 15:10:00,70.36,70.4,70.22,70.35,67000.0,62.1814,62.2167,62.0577,62.1725,67000.0
2008-02-26 15:20:00,70.33,70.38,70.15,70.28,63100.0,62.1549,62.1991,61.9958,62.1107,63100.0
2008-02-26 15:30:00,70.28,70.38,70.21,70.31,90000.0,62.1107,62.1991,62.0488,62.1372,90000.0
2008-02-26 15:40:00,70.3,70.39,70.15,70.21,76600.0,62.1284,62.2079,61.9958,62.0488,76600.0
2008-02-26 15:50:00,70.2,70.36,70.17,70.28,90300.0,62.04,62.1814,62.0135,62.1107,90300.0
2008-02-27 09:30:00,70.1,70.73,70.1,70.64,64700.0,61.9516,62.5084,61.9516,62.4288,64700.0
2008-02-27 09:40:00,70.64,71.0,70.56,70.84,68000.0,62.4288,62.747,62.3581,62.6056,68000.0
2008-02-27 09:50:00,70.85,71.0,70.65,70.75,43800.0,62.6144,62.747,62.4377,62.5261,43800.0
2008-02-27 10:00:00,70.75,71.06,70.68,70.97,66000.0,62.5261,62.8,62.4642,62.7205,66000.0
2008-02-27 10:10:00,70.98,71.25,70.96,71.19,63500.0,62.7293,62.9679,62.7116,62.9149,63500.0
2008-02-27 10:20:00,71.16,71.36,71.14,71.2,66000.0,62.8884,63.0651,62.8707,62.9237,66000.0
2008-02-27 10:30:00,71.2,71.71,71.18,71.7,84400.0,62.9237,63.3745,62.9061,63.3656,84400.0
2008-02-27 10:40:00,71.68,71.92,71.68,71.92,102200.0,63.348,63.5601,63.348,63.5601,102200.0
2008-02-27 10:50:00,71.85,72.23,71.6,71.62,61300.0,63.4982,63.834,63.2773,63.2949,61300.0
2008-02-27 11:00:00,71.61,71.72,71.47,71.51,51800.0,63.2861,63.3833,63.1624,63.1977,51800.0
2008-02-27 11:10:00,71.5,71.94,71.45,71.94,60500.0,63.1889,63.5777,63.1447,63.5777,60500.0
2008-02-27 11:20:00,71.96,72.15,71.75,72.13,119600.0,63.5954,63.7633,63.4098,63.7456,119600.0
2008-02-27 11:30:00,72.13,72.23,72.04,72.2,42700.0,63.7456,63.834,63.6661,63.8075,42700.0
2008-02-27 11:40:00,72.22,72.33,72.16,72.17,47800.0,63.8252,63.9224,63.7722,63.781,47800.0
2008-02-27 11:50:00,72.19,72.31,72.18,72.26,46300.0,63.7987,63.9047,63.7898,63.8605,46300.0
2008-02-27 12:00:00,72.26,72.37,72.23,72.35,63000.0,63.8605,63.9577,63.834,63.9401,63000.0
2008-02-27 12:10:00,72.36,72.4,72.25,72.34,268700.0,63.9489,63.9843,63.8517,63.9312,268700.0
2008-02-27 12:20:00,72.31,72.55,72.3,72.35,95600.0,63.9047,64.1168,63.8959,63.9401,95600.0
2008-02-27 12:30:00,72.35,72.54,72.35,72.38,48600.0,63.9401,64.108,63.9401,63.9666,48600.0
2008-02-27 12:40:00,72.38,72.55,72.38,72.52,46600.0,63.9666,64.1168,63.9666,64.0903,46600.0
2008-02-27 12:50:00,72.5,72.75,72.48,72.68,30400.0,64.0726,64.2936,64.055,64.2317,30400.0
2008-02-27 13:00:00,72.67,72.7,72.5,72.56,17400.0,64.2229,64.2494,64.0726,64.1257,17400.0
2008-02-27 13:10:00,72.51,72.63,72.5,72.55,63100.0,64.0815,64.1875,64.0726,64.1168,63100.0
2008-02-27 13:20:00,72.54,72.7,72.5,72.56,56600.0,64.108,64.2494,64.0726,64.1257,56600.0
2008-02-27 13:30:00,72.56,72.62,72.39,72.39,47400.0,64.1257,64.1787,63.9754,63.9754,47400.0
2008-02-27 13:40:00,72.38,72.54,72.3,72.43,61700.0,63.9666,64.108,63.8959,64.0108,61700.0
2008-02-27 13:50:00,72.44,72.6,72.41,72.56,59300.0,64.0196,64.161,63.9931,64.1257,59300.0
2008-02-27 14:00:00,72.55,72.59,72.45,72.5,78300.0,64.1168,64.1522,64.0284,64.0726,78300.0
2008-02-27 14:10:00,72.5,72.53,72.27,72.32,140300.0,64.0726,64.0991,63.8694,63.9136,140300.0
2008-02-27 14:20:00,72.33,72.34,71.88,71.94,81800.0,63.9224,63.9312,63.5247,63.5777,81800.0
2008-02-27 14:30:00,71.96,72.22,71.93,72.2,51400.0,63.5954,63.8252,63.5689,63.8075,51400.0
2008-02-27 14:40:00,72.22,72.29,72.15,72.26,39300.0,63.8252,63.887,63.7633,63.8605,39300.0
2008-02-27 14:50:00,72.26,72.37,72.21,72.37,31400.0,63.8605,63.9577,63.8163,63.9577,31400.0
2008-02-27 15:00:00,72.37,72.4,72.0,72.0,56600.0,63.9577,63.9843,63.6308,63.6308,56600.0
2008-02-27 15:10:00,72.04,72.21,72.0,72.12,46400.0,63.6661,63.8163,63.6308,63.7368,46400.0
2008-02-27 15:20:00,72.14,72.18,71.99,72.14,93500.0,63.7545,63.7898,63.6219,63.7545,93500.0
2008-02-27 15:30:00,72.12,72.16,71.87,72.08,92000.0,63.7368,63.7722,63.5159,63.7015,92000.0
2008-02-27 15:40:00,72.08,72.13,71.97,72.08,115400.0,63.7015,63.7456,63.6042,63.7015,115400.0
2008-02-27 15:50:00,72.08,72.09,71.82,71.89,212400.0,63.7015,63.7103,63.4717,63.5335,212400.0
2008-02-28 09:30:00,71.52,72.34,71.52,72.24,129400.0,63.2065,63.9312,63.2065,63.8429,129400.0
2008-02-28 09:40:00,72.16,72.16,71.26,71.5,118200.0,63.7722,63.7722,62.9768,63.1889,118200.0
2008-02-28 09:50:00,71.49,71.94,71.44,71.7,47000.0,63.18,63.5777,63.1358,63.3656,47000.0
2008-02-28 10:00:00,71.68,71.73,71.21,71.29,37900.0,63.348,63.3921,62.9326,63.0033,37900.0
2008-02-28 10:10:00,71.31,71.44,71.08,71.11,48400.0,63.021,63.1358,62.8177,62.8442,48400.0
2008-02-28 10:20:00,71.11,71.19,70.93,71.05,42800.0,62.8442,62.9149,62.6851,62.7912,42800.0
2008-02-28 10:30:00,71.05,71.41,70.83,71.41,43900.0,62.7912,63.1093,62.5968,63.1093,43900.0
2008-02-28 10:40:00,71.41,71.53,71.17,71.17,38200.0,63.1093,63.2154,62.8972,62.8972,38200.0
2008-02-28 10:50:00,71.16,71.29,71.14,71.23,33000.0,62.8884,63.0033,62.8707,62.9503,33000.0
2008-02-28 11:00:00,71.23,71.26,70.85,70.91,74100.0,62.9503,62.9768,62.6144,62.6675,74100.0
2008-02-28 11:10:00,70.84,70.89,70.52,70.64,45500.0,62.6056,62.6498,62.3228,62.4288,45500.0
2008-02-28 11:20:00,70.66,70.83,70.64,70.77,25400.0,62.4465,62.5968,62.4288,62.5437,25400.0
2008-02-28 11:30:00,70.73,70.75,70.6,70.65,13500.0,62.5084,62.5261,62.3935,62.4377,13500.0
2008-02-28 11:40:00,70.65,70.81,70.54,70.72,34200.0,62.4377,62.5791,62.3405,62.4995,34200.0
2008-02-28 11:50:00,70.71,70.92,70.71,70.81,13500.0,62.4907,62.6763,62.4907,62.5791,13500.0
2008-02-28 12:00:00,70.77,70.84,70.74,70.78,21800.0,62.5437,62.6056,62.5172,62.5526,21800.0
2008-02-28 12:10:00,70.77,70.91,70.77,70.91,22800.0,62.5437,62.6675,62.5437,62.6675,22800.0
2008-02-28 12:20:00,70.88,71.05,70.88,70.97,18400.0,62.6409,62.7912,62.6409,62.7205,18400.0
2008-02-28 12:30:00,70.98,71.14,70.95,71.07,31100.0,62.7293,62.8707,62.7028,62.8089,31100.0
2008-02-28 12:40:00,71.03,71.09,70.9,71.0,15600.0,62.7735,62.8265,62.6586,62.747,15600.0
2008-02-28 12:50:00,70.95,71.05,70.86,71.04,18200.0,62.7028,62.7912,62.6233,62.7823,18200.0
2008-02-28 13:00:00,71.0,71.05,70.93,71.05,18000.0,62.747,62.7912,62.6851,62.7912,18000.0
2008-02-28 13:10:00,71.05,71.08,70.78,70.87,21400.0,62.7912,62.8177,62.5526,62.6321,21400.0
2008-02-28 13:20:00,70.84,70.93,70.77,70.79,12900.0,62.6056,62.6851,62.5437,62.5614,12900.0
2008-02-28 13:30:00,70.79,70.99,70.74,70.97,57100.0,62.5614,62.7382,62.5172,62.7205,57100.0
2008-02-28 13:40:00,70.97,71.18,70.89,71.11,48700.0,62.7205,62.9061,62.6498,62.8442,48700.0
2008-02-28 13:50:00,71.13,71.17,71.01,71.12,25800.0,62.8619,62.8972,62.7558,62.853,25800.0
2008-02-28 14:00:00,71.15,71.15,71.01,71.06,50200.0,62.8796,62.8796,62.7558,62.8,50200.0
2008-02-28 14:10:00,71.08,71.21,71.03,71.2,22300.0,62.8177,62.9326,62.7735,62.9237,22300.0
2008-02-28 14:20:00,71.21,71.27,71.1,71.18,23900.0,62.9326,62.9856,62.8354,62.9061,23900.0
2008-02-28 14:30:00,71.18,71.24,71.09,71.16,19300.0,62.9061,62.9591,62.8265,62.8884,19300.0
2008-02-28 14:40:00,71.17,71.29,71.07,71.17,18200.0,62.8972,63.0033,62.8089,62.8972,18200.0
2008-02-28 14:50:00,71.19,71.26,71.03,71.21,15200.0,62.9149,62.9768,62.7735,62.9326,15200.0
2008-02-28 15:00:00,71.23,71.24,71.03,71.09,42200.0,62.9503,62.9591,62.7735,62.8265,42200.0
2008-02-28 15:10:00,71.07,71.22,71.06,71.16,38200.0,62.8089,62.9414,62.8,62.8884,38200.0
2008-02-28 15:20:00,71.16,71.23,71.08,71.19,87900.0,62.8884,62.9503,62.8177,62.9149,87900.0
2008-02-28 15:30:00,71.21,71.3,71.16,71.17,77800.0,62.9326,63.0121,62.8884,62.8972,77800.0
2008-02-28 15:40:00,71.17,71.21,70.93,71.01,115100.0,62.8972,62.9326,62.6851,62.7558,115100.0
2008-02-28 15:50:00,71.01,71.32,70.96,71.16,131000.0,62.7558,63.0298,62.7116,62.8884,131000.0
2008-02-29 09:30:00,70.61,70.89,70.01,70.17,41500.0,62.4023,62.6498,61.8721,62.0135,41500.0
2008-02-29 09:40:00,70.16,70.18,69.67,69.8,54600.0,62.0046,62.0223,61.5716,61.6865,54600.0
2008-02-29 09:50:00,69.78,69.82,69.7,69.75,45400.0,61.6688,61.7042,61.5981,61.6423,45400.0
2008-02-29 10:00:00,69.75,69.8,69.36,69.7,72200.0,61.6423,61.6865,61.2976,61.5981,72200.0
2008-02-29 10:10:00,69.75,69.75,69.51,69.67,26900.0,61.6423,61.6423,61.4302,61.5716,26900.0
2008-02-29 10:20:00,69.69,69.69,69.6,69.65,23500.0,61.5893,61.5893,61.5097,61.5539,23500.0
2008-02-29 10:30:00,69.63,69.85,69.58,69.77,32300.0,61.5362,61.7307,61.4921,61.66,32300.0
2008-02-29 10:40:00,69.79,69.87,69.53,69.7,19900.0,61.6776,61.7483,61.4479,61.5981,19900.0
2008-02-29 10:50:00,69.71,69.81,69.62,69.62,19900.0,61.6069,61.6953,61.5274,61.5274,19900.0
2008-02-29 11:00:00,69.63,69.63,69.36,69.46,38600.0,61.5362,61.5362,61.2976,61.386,38600.0
2008-02-29 11:10:00,69.48,69.55,69.37,69.37,36100.0,61.4037,61.4655,61.3065,61.3065,36100.0
2008-02-29 11:20:00,69.43,69.47,69.3,69.34,25700.0,61.3595,61.3948,61.2446,61.28,25700.0
2008-02-29 11:30:00,69.32,69.33,69.21,69.25,24500.0,61.2623,61.2711,61.1651,61.2004,24500.0
2008-02-29 11:40:00,69.24,69.26,69.04,69.06,33400.0,61.1916,61.2093,61.0148,61.0325,33400.0
2008-02-29 11:50:00,69.04,69.07,68.88,68.98,37500.0,61.0148,61.0413,60.8734,60.9618,37500.0
2008-02-29 12:00:00,69.01,69.05,68.89,68.95,14100.0,60.9883,61.0237,60.8823,60.9353,14100.0
2008-02-29 12:10:00,68.92,69.15,68.85,69.12,18400.0,60.9088,61.112,60.8469,61.0855,18400.0
2008-02-29 12:20:00,69.1,69.33,69.1,69.22,31900.0,61.0678,61.2711,61.0678,61.1739,31900.0
2008-02-29 12:30:00,69.21,69.4,69.12,69.23,31900.0,61.1651,61.333,61.0855,61.1827,31900.0
2008-02-29 12:40:00,69.23,69.24,69.04,69.04,28300.0,61.1827,61.1916,61.0148,61.0148,28300.0
2008-02-29 12:50:00,69.08,69.26,69.04,69.25,11200.0,61.0502,61.2093,61.0148,61.2004,11200.0
2008-02-29 13:00:00,69.26,69.27,69.12,69.18,21400.0,61.2093,61.2181,61.0855,61.1386,21400.0
2008-02-29 13:10:00,69.18,69.37,69.17,69.34,15400.0,61.1386,61.3065,61.1297,61.28,15400.0
2008-02-29 13:20:00,69.34,69.38,69.25,69.26,19200.0,61.28,61.3153,61.2004,61.2093,19200.0
2008-02-29 13:30:00,69.27,69.29,69.1,69.15,39700.0,61.2181,61.2358,61.0678,61.112,39700.0
2008-02-29 13:40:00,69.13,69.2,69.02,69.09,26000.0,61.0944,61.1562,60.9971,61.059,26000.0
2008-02-29 13:50:00,69.09,69.17,68.84,68.84,27000.0,61.059,61.1297,60.8381,60.8381,27000.0
2008-02-29 14:00:00,68.84,68.97,68.7,68.85,49400.0,60.8381,60.953,60.7143,60.8469,49400.0
2008-02-29 14:10:00,68.9,69.0,68.81,68.84,26800.0,60.8911,60.9795,60.8116,60.8381,26800.0
2008-02-29 14:20:00,68.82,68.92,68.75,68.79,18400.0,60.8204,60.9088,60.7585,60.7939,18400.0
2008-02-29 14:30:00,68.83,68.86,68.71,68.73,16600.0,60.8292,60.8557,60.7232,60.7409,16600.0
2008-02-29 14:40:00,68.74,68.96,68.71,68.73,35200.0,60.7497,60.9441,60.7232,60.7409,35200.0
2008-02-29 14:50:00,68.75,68.82,68.67,68.67,29900.0,60.7585,60.8204,60.6878,60.6878,29900.0
2008-02-29 15:00:00,68.67,68.75,68.56,68.57,35100.0,60.6878,60.7585,60.5906,60.5995,35100.0
2008-02-29 15:10:00,68.56,68.57,68.37,68.38,40500.0,60.5906,60.5995,60.4227,60.4315,40500.0
2008-02-29 15:20:00,68.38,68.52,68.38,68.38,36300.0,60.4315,60.5553,60.4315,60.4315,36300.0
2008-02-29 15:30:00,68.4,68.58,68.38,68.49,47000.0,60.4492,60.6083,60.4315,60.5288,47000.0
2008-02-29 15:40:00,68.46,68.5,68.12,68.13,72100.0,60.5022,60.5376,60.2018,60.2106,72100.0
2008-02-29 15:50:00,68.13,68.46,68.13,68.43,132000.0,60.2106,60.5022,60.2106,60.4757,132000.0
2008-03-03 09:30:00,68.29,68.37,67.43,67.97,48000.0,60.352,60.4227,59.592,60.0692,48000.0
2008-03-03 09:40:00,68.0,68.02,67.37,67.46,45700.0,60.0957,60.1134,59.5389,59.6185,45700.0
2008-03-03 09:50:00,67.46,67.46,66.82,67.07,93100.0,59.6185,59.6185,59.0529,59.2738,93100.0
2008-03-03 10:00:00,67.11,67.55,67.0,67.47,85400.0,59.3092,59.698,59.212,59.6273,85400.0
2008-03-03 10:10:00,67.48,67.68,67.32,67.67,42800.0,59.6362,59.8129,59.4948,59.8041,42800.0
2008-03-03 10:20:00,67.66,67.73,67.6,67.7,34400.0,59.7952,59.8571,59.7422,59.8306,34400.0
2008-03-03 10:30:00,67.68,67.73,67.51,67.65,38600.0,59.8129,59.8571,59.6627,59.7864,38600.0
2008-03-03 10:40:00,67.66,68.09,67.65,68.03,51200.0,59.7952,60.1753,59.7864,60.1222,51200.0
2008-03-03 10:50:00,68.06,68.33,68.04,68.23,70300.0,60.1487,60.3874,60.1311,60.299,70300.0
2008-03-03 11:00:00,68.19,68.21,67.95,67.98,25600.0,60.2636,60.2813,60.0515,60.078,25600.0
2008-03-03 11:10:00,67.94,67.99,67.68,67.86,24300.0,60.0427,60.0869,59.8129,59.972,24300.0
2008-03-03 11:20:00,67.84,68.15,67.84,68.01,28100.0,59.9543,60.2283,59.9543,60.1046,28100.0
2008-03-03 11:30:00,68.01,68.26,67.88,67.98,28900.0,60.1046,60.3255,59.9897,60.078,28900.0
2008-03-03 11:40:00,67.98,67.99,67.81,67.87,17600.0,60.078,60.0869,59.9278,59.9808,17600.0
2008-03-03 11:50:00,67.87,68.01,67.8,67.93,27200.0,59.9808,60.1046,59.919,60.0338,27200.0
2008-03-03 12:00:00,67.96,68.0,67.86,67.94,20900.0,60.0604,60.0957,59.972,60.0427,20900.0
2008-03-03 12:10:00,67.98,68.04,67.91,68.04,21000.0,60.078,60.1311,60.0162,60.1311,21000.0
2008-03-03 12:20:00,68.03,68.15,68.02,68.06,24000.0,60.1222,60.2283,60.1134,60.1487,24000.0
2008-03-03 12:30:00,68.04,68.13,67.98,68.0,12300.0,60.1311,60.2106,60.078,60.0957,12300.0
2008-03-03 12:40:00,68.01,68.16,67.98,68.11,13400.0,60.1046,60.2371,60.078,60.1929,13400.0
2008-03-03 12:50:00,68.11,68.24,68.08,68.2,16300.0,60.1929,60.3078,60.1664,60.2725,16300.0
2008-03-03 13:00:00,68.22,68.35,68.19,68.28,18900.0,60.2901,60.405,60.2636,60.3432,18900.0
2008-03-03 13:10:00,68.25,68.29,68.08,68.09,19800.0,60.3167,60.352,60.1664,60.1753,19800.0
2008-03-03 13:20:00,68.09,68.27,68.09,68.18,14700.0,60.1753,60.3343,60.1753,60.2548,14700.0
2008-03-03 13:30:00,68.16,68.2,67.93,68.03,18800.0,60.2371,60.2725,60.0338,60.1222,18800.0
2008-03-03 13:40:00,68.04,68.07,67.89,68.01,42300.0,60.1311,60.1576,59.9985,60.1046,42300.0
2008-03-03 13:50:00,68.01,68.02,67.75,67.8,38600.0,60.1046,60.1134,59.8748,59.919,38600.0
2008-03-03 14:00:00,67.82,67.82,67.59,67.81,18000.0,59.9366,59.9366,59.7334,59.9278,18000.0
2008-03-03 14:10:00,67.81,67.81,67.5,67.5,34400.0,59.9278,59.9278,59.6538,59.6538,34400.0
2008-03-03 14:20:00,67.51,67.63,67.5,67.58,23800.0,59.6627,59.7687,59.6538,59.7245,23800.0
2008-03-03 14:30:00,67.59,67.8,67.55,67.64,39800.0,59.7334,59.919,59.698,59.7776,39800.0
2008-03-03 14:40:00,67.62,67.83,67.6,67.67,21100.0,59.7599,59.9455,59.7422,59.8041,21100.0
2008-03-03 14:50:00,67.68,67.77,67.43,67.66,55800.0,59.8129,59.8924,59.592,59.7952,55800.0
2008-03-03 15:00:00,67.69,67.76,67.57,67.67,26200.0,59.8217,59.8836,59.7157,59.8041,26200.0
2008-03-03 15:10:00,67.67,67.94,67.58,67.89,29100.0,59.8041,60.0427,59.7245,59.9985,29100.0
2008-03-03 15:20:00,67.89,68.12,67.87,68.12,33900.0,59.9985,60.2018,59.9808,60.2018,33900.0
2008-03-03 15:30:00,68.1,68.21,68.04,68.15,49200.0,60.1841,60.2813,60.1311,60.2283,49200.0
2008-03-03 15:40:00,68.14,68.26,68.05,68.2,40700.0,60.2194,60.3255,60.1399,60.2725,40700.0
2008-03-03 15:50:00,68.21,68.29,68.07,68.24,71600.0,60.2813,60.352,60.1576,60.3078,71600.0
2008-03-04 09:30:00,67.59,69.08,67.5,68.26,96500.0,59.7334,61.0502,59.6538,60.3255,96500.0
2008-03-04 09:40:00,68.32,68.57,67.85,68.11,32200.0,60.3785,60.5995,59.9631,60.1929,32200.0
2008-03-04 09:50:00,68.17,68.34,67.98,68.23,31100.0,60.246,60.3962,60.078,60.299,31100.0
2008-03-04 10:00:00,68.18,68.51,68.07,68.4,30800.0,60.2548,60.5464,60.1576,60.4492,30800.0
2008-03-04 10:10:00,68.48,68.66,68.41,68.6,22700.0,60.5199,60.679,60.4581,60.626,22700.0
2008-03-04 10:20:00,68.6,68.83,68.59,68.66,26200.0,60.626,60.8292,60.6171,60.679,26200.0
2008-03-04 10:30:00,68.66,68.98,68.64,68.71,51000.0,60.679,60.9618,60.6613,60.7232,51000.0
2008-03-04 10:40:00,68.69,68.83,68.67,68.74,27200.0,60.7055,60.8292,60.6878,60.7497,27200.0
2008-03-04 10:50:00,68.74,68.78,68.58,68.58,21200.0,60.7497,60.785,60.6083,60.6083,21200.0
2008-03-04 11:00:00,68.58,68.66,68.51,68.56,33500.0,60.6083,60.679,60.5464,60.5906,33500.0
2008-03-04 11:10:00,68.58,68.73,68.56,68.7,34200.0,60.6083,60.7409,60.5906,60.7143,34200.0
2008-03-04 11:20:00,68.7,68.74,68.49,68.56,46700.0,60.7143,60.7497,60.5288,60.5906,46700.0
2008-03-04 11:30:00,68.58,68.81,68.56,68.58,90200.0,60.6083,60.8116,60.5906,60.6083,90200.0
2008-03-04 11:40:00,68.59,68.83,68.59,68.78,30100.0,60.6171,60.8292,60.6171,60.785,30100.0
2008-03-04 11:50:00,68.78,68.83,68.66,68.76,33900.0,60.785,60.8292,60.679,60.7674,33900.0
2008-03-04 12:00:00,68.72,68.76,68.58,68.62,27300.0,60.732,60.7674,60.6083,60.6436,27300.0
2008-03-04 12:10:00,68.64,68.69,68.5,68.55,16900.0,60.6613,60.7055,60.5376,60.5818,16900.0
2008-03-04 12:20:00,68.52,68.61,68.47,68.54,36500.0,60.5553,60.6348,60.5111,60.5729,36500.0
2008-03-04 12:30:00,68.54,68.63,68.48,68.52,21900.0,60.5729,60.6525,60.5199,60.5553,21900.0
2008-03-04 12:40:00,68.52,68.59,68.5,68.56,21800.0,60.5553,60.6171,60.5376,60.5906,21800.0
2008-03-04 12:50:00,68.56,68.69,68.56,68.66,32100.0,60.5906,60.7055,60.5906,60.679,32100.0
2008-03-04 13:00:00,68.66,68.67,68.52,68.61,30100.0,60.679,60.6878,60.5553,60.6348,30100.0
2008-03-04 13:10:00,68.61,68.71,68.56,68.69,27900.0,60.6348,60.7232,60.5906,60.7055,27900.0
2008-03-04 13:20:00,68.68,68.69,68.55,68.59,23800.0,60.6967,60.7055,60.5818,60.6171,23800.0
2008-03-04 13:30:00,68.59,68.66,68.31,68.47,33300.0,60.6171,60.679,60.3697,60.5111,33300.0
2008-03-04 13:40:00,68.43,68.55,68.3,68.35,23700.0,60.4757,60.5818,60.3608,60.405,23700.0
2008-03-04 13:50:00,68.35,68.49,68.28,68.28,17200.0,60.405,60.5288,60.3432,60.3432,17200.0
2008-03-04 14:00:00,68.25,68.26,68.04,68.1,24700.0,60.3167,60.3255,60.1311,60.1841,24700.0
2008-03-04 14:10:00,68.12,68.24,67.91,68.0,26700.0,60.2018,60.3078,60.0162,60.0957,26700.0
2008-03-04 14:20:00,67.96,68.07,67.93,67.93,31100.0,60.0604,60.1576,60.0338,60.0338,31100.0
2008-03-04 14:30:00,67.97,67.99,67.84,67.85,38400.0,60.0692,60.0869,59.9543,59.9631,38400.0
2008-03-04 14:40:00,67.85,68.08,67.79,67.95,36100.0,59.9631,60.1664,59.9101,60.0515,36100.0
2008-03-04 14:50:00,67.97,68.01,67.88,67.97,40700.0,60.0692,60.1046,59.9897,60.0692,40700.0
2008-03-04 15:00:00,67.95,68.14,67.88,68.06,49800.0,60.0515,60.2194,59.9897,60.1487,49800.0
2008-03-04 15:10:00,68.1,68.14,67.91,68.03,55100.0,60.1841,60.2194,60.0162,60.1222,55100.0
2008-03-04 15:20:00,68.02,68.02,67.72,67.86,54600.0,60.1134,60.1134,59.8483,59.972,54600.0
2008-03-04 15:30:00,67.87,68.05,67.74,68.01,69200.0,59.9808,60.1399,59.8659,60.1046,69200.0
2008-03-04 15:40:00,68.01,68.15,67.72,67.81,71700.0,60.1046,60.2283,59.8483,59.9278,71700.0
2008-03-04 15:50:00,67.81,67.97,67.68,67.87,102200.0,59.9278,60.0692,59.8129,59.9808,102200.0
2008-03-05 09:30:00,68.43,68.66,68.0,68.26,41600.0,60.4757,60.679,60.0957,60.3255,41600.0
2008-03-05 09:40:00,68.26,68.69,68.26,68.41,25400.0,60.3255,60.7055,60.3255,60.4581,25400.0
2008-03-05 09:50:00,68.4,68.5,67.94,68.03,59400.0,60.4492,60.5376,60.0427,60.1222,59400.0
2008-03-05 10:00:00,68.06,68.27,68.01,68.1,81800.0,60.1487,60.3343,60.1046,60.1841,81800.0
2008-03-05 10:10:00,68.11,68.27,67.97,68.2,29900.0,60.1929,60.3343,60.0692,60.2725,29900.0
2008-03-05 10:20:00,68.22,68.26,67.83,68.13,20600.0,60.2901,60.3255,59.9455,60.2106,20600.0
2008-03-05 10:30:00,68.12,68.25,67.87,68.25,56600.0,60.2018,60.3167,59.9808,60.3167,56600.0
2008-03-05 10:40:00,68.21,68.26,68.1,68.16,19600.0,60.2813,60.3255,60.1841,60.2371,19600.0
2008-03-05 10:50:00,68.16,68.3,68.16,68.29,24500.0,60.2371,60.3608,60.2371,60.352,24500.0
2008-03-05 11:00:00,68.29,68.33,68.23,68.25,26200.0,60.352,60.3874,60.299,60.3167,26200.0
2008-03-05 11:10:00,68.28,68.39,68.26,68.29,12200.0,60.3432,60.4404,60.3255,60.352,12200.0
2008-03-05 11:20:00,68.33,68.55,68.29,68.5,15400.0,60.3874,60.5818,60.352,60.5376,15400.0
2008-03-05 11:30:00,68.48,68.63,68.44,68.55,22300.0,60.5199,60.6525,60.4846,60.5818,22300.0
2008-03-05 11:40:00,68.59,68.68,68.51,68.61,14600.0,60.6171,60.6967,60.5464,60.6348,14600.0
2008-03-05 11:50:00,68.62,68.69,68.37,68.37,21700.0,60.6436,60.7055,60.4227,60.4227,21700.0
2008-03-05 12:00:00,68.38,68.8,68.28,68.34,35900.0,60.4315,60.8027,60.3432,60.3962,35900.0
2008-03-05 12:10:00,68.37,68.45,68.24,68.27,16700.0,60.4227,60.4934,60.3078,60.3343,16700.0
2008-03-05 12:20:00,68.28,68.51,68.18,68.26,24100.0,60.3432,60.5464,60.2548,60.3255,24100.0
2008-03-05 12:30:00,68.31,68.45,68.12,68.27,16600.0,60.3697,60.4934,60.2018,60.3343,16600.0
2008-03-05 12:40:00,68.31,68.47,68.27,68.41,11200.0,60.3697,60.5111,60.3343,60.4581,11200.0
2008-03-05 12:50:00,68.4,68.43,68.31,68.33,11900.0,60.4492,60.4757,60.3697,60.3874,11900.0
2008-03-05 13:00:00,68.28,68.37,68.22,68.37,13200.0,60.3432,60.4227,60.2901,60.4227,13200.0
2008-03-05 13:10:00,68.37,68.41,68.1,68.26,27200.0,60.4227,60.4581,60.1841,60.3255,27200.0
2008-03-05 13:20:00,68.24,68.3,67.9,67.94,30300.0,60.3078,60.3608,60.0073,60.0427,30300.0
2008-03-05 13:30:00,67.91,68.22,67.47,67.51,41000.0,60.0162,60.2901,59.6273,59.6627,41000.0
2008-03-05 13:40:00,67.5,67.55,67.44,67.54,20000.0,59.6538,59.698,59.6008,59.6892,20000.0
2008-03-05 13:50:00,67.5,67.65,67.46,67.58,14700.0,59.6538,59.7864,59.6185,59.7245,14700.0
2008-03-05 14:00:00,67.59,67.82,67.5,67.82,24200.0,59.7334,59.9366,59.6538,59.9366,24200.0
2008-03-05 14:10:00,67.84,68.12,67.82,68.08,15900.0,59.9543,60.2018,59.9366,60.1664,15900.0
2008-03-05 14:20:00,68.06,68.14,67.98,68.14,27800.0,60.1487,60.2194,60.078,60.2194,27800.0
2008-03-05 14:30:00,68.12,68.24,68.03,68.16,38900.0,60.2018,60.3078,60.1222,60.2371,38900.0
2008-03-05 14:40:00,68.15,68.25,68.08,68.25,11100.0,60.2283,60.3167,60.1664,60.3167,11100.0
2008-03-05 14:50:00,68.21,68.34,68.21,68.26,21500.0,60.2813,60.3962,60.2813,60.3255,21500.0
2008-03-05 15:00:00,68.28,68.28,68.11,68.17,21100.0,60.3432,60.3432,60.1929,60.246,21100.0
2008-03-05 15:10:00,68.17,68.2,68.04,68.09,17400.0,60.246,60.2725,60.1311,60.1753,17400.0
2008-03-05 15:20:00,68.09,68.28,68.02,68.22,22600.0,60.1753,60.3432,60.1134,60.2901,22600.0
2008-03-05 15:30:00,68.22,68.36,68.19,68.31,34100.0,60.2901,60.4139,60.2636,60.3697,34100.0
2008-03-05 15:40:00,68.3,68.47,68.21,68.42,66700.0,60.3608,60.5111,60.2813,60.4669,66700.0
2008-03-05 15:50:00,68.43,68.54,68.35,68.54,78100.0,60.4757,60.5729,60.405,60.5729,78100.0
2008-03-06 09:30:00,68.13,68.2,68.01,68.08,16700.0,60.2106,60.2725,60.1046,60.1664,16700.0
2008-03-06 09:40:00,68.06,68.3,67.95,68.19,15800.0,60.1487,60.3608,60.0515,60.2636,15800.0
2008-03-06 09:50:00,68.22,68.25,67.81,68.1,17300.0,60.2901,60.3167,59.9278,60.1841,17300.0
2008-03-06 10:00:00,68.09,68.1,67.43,67.53,40500.0,60.1753,60.1841,59.592,59.6803,40500.0
2008-03-06 10:10:00,67.53,67.53,67.1,67.24,39500.0,59.6803,59.6803,59.3003,59.4241,39500.0
2008-03-06 10:20:00,67.22,67.36,66.89,66.91,56400.0,59.4064,59.5301,59.1147,59.1324,56400.0
2008-03-06 10:30:00,66.9,67.52,66.9,67.26,54000.0,59.1236,59.6715,59.1236,59.4417,54000.0
2008-03-06 10:40:00,67.27,67.5,67.18,67.4,19500.0,59.4506,59.6538,59.371,59.5655,19500.0
2008-03-06 10:50:00,67.45,67.53,67.29,67.42,14600.0,59.6096,59.6803,59.4682,59.5831,14600.0
2008-03-06 11:00:00,67.42,67.47,67.2,67.23,19200.0,59.5831,59.6273,59.3887,59.4152,19200.0
2008-03-06 11:10:00,67.23,67.25,66.95,67.07,25000.0,59.4152,59.4329,59.1678,59.2738,25000.0
2008-03-06 11:20:00,67.05,67.24,66.95,67.13,33300.0,59.2561,59.4241,59.1678,59.3268,33300.0
2008-03-06 11:30:00,67.15,67.18,66.97,67.04,21400.0,59.3445,59.371,59.1854,59.2473,21400.0
2008-03-06 11:40:00,67.1,67.13,67.0,67.06,13300.0,59.3003,59.3268,59.212,59.265,13300.0
2008-03-06 11:50:00,67.04,67.07,66.96,67.07,27000.0,59.2473,59.2738,59.1766,59.2738,27000.0
2008-03-06 12:00:00,67.09,67.11,66.9,66.94,28100.0,59.2915,59.3092,59.1236,59.1589,28100.0
2008-03-06 12:10:00,66.93,67.2,66.9,67.18,25700.0,59.1501,59.3887,59.1236,59.371,25700.0
2008-03-06 12:20:00,67.16,67.24,67.06,67.19,13700.0,59.3534,59.4241,59.265,59.3799,13700.0
2008-03-06 12:30:00,67.21,67.25,67.01,67.01,19400.0,59.3975,59.4329,59.2208,59.2208,19400.0
2008-03-06 12:40:00,67.01,67.3,67.0,67.11,9800.0,59.2208,59.4771,59.212,59.3092,9800.0
2008-03-06 12:50:00,67.1,67.18,66.96,67.01,12100.0,59.3003,59.371,59.1766,59.2208,12100.0
2008-03-06 13:00:00,67.01,67.15,66.77,66.81,29000.0,59.2208,59.3445,59.0087,59.044,29000.0
2008-03-06 13:10:00,66.81,66.89,66.69,66.88,14800.0,59.044,59.1147,58.938,59.1059,14800.0
2008-03-06 13:20:00,66.89,66.89,66.67,66.67,21200.0,59.1147,59.1147,58.9203,58.9203,21200.0
2008-03-06 13:30:00,66.65,66.66,66.35,66.58,37500.0,58.9026,58.9115,58.6375,58.8408,37500.0
2008-03-06 13:40:00,66.57,66.68,66.43,66.68,17200.0,58.8319,58.9291,58.7082,58.9291,17200.0
2008-03-06 13:50:00,66.62,66.62,66.42,66.43,14300.0,58.8761,58.8761,58.6994,58.7082,14300.0
2008-03-06 14:00:00,66.43,66.56,66.42,66.55,55400.0,58.7082,58.8231,58.6994,58.8143,55400.0
2008-03-06 14:10:00,66.54,66.65,66.53,66.56,21300.0,58.8054,58.9026,58.7966,58.8231,21300.0
2008-03-06 14:20:00,66.55,66.59,66.49,66.49,47900.0,58.8143,58.8496,58.7612,58.7612,47900.0
2008-03-06 14:30:00,66.5,66.51,66.42,66.44,15700.0,58.7701,58.7789,58.6994,58.717,15700.0
2008-03-06 14:40:00,66.45,66.48,66.32,66.37,33100.0,58.7259,58.7524,58.611,58.6552,33100.0
2008-03-06 14:50:00,66.37,66.39,66.3,66.3,31000.0,58.6552,58.6729,58.5933,58.5933,31000.0
2008-03-06 15:00:00,66.31,66.36,66.1,66.1,38100.0,58.6022,58.6463,58.4166,58.4166,38100.0
2008-03-06 15:10:00,66.1,66.16,66.02,66.09,49000.0,58.4166,58.4696,58.3459,58.4077,49000.0
2008-03-06 15:20:00,66.12,66.2,66.0,66.11,70000.0,58.4342,58.5049,58.3282,58.4254,70000.0
2008-03-06 15:30:00,66.11,66.15,65.87,65.92,63600.0,58.4254,58.4608,58.2133,58.2575,63600.0
2008-03-06 15:40:00,65.89,66.06,65.82,65.9,44400.0,58.231,58.3812,58.1691,58.2398,44400.0
2008-03-06 15:50:00,65.89,65.95,65.75,65.83,103400.0,58.231,58.284,58.1073,58.178,103400.0
2008-03-07 09:30:00,65.35,65.62,64.77,64.96,98500.0,57.7537,57.9924,57.2412,57.4091,98500.0
2008-03-07 09:40:00,64.97,65.0,64.55,64.55,53800.0,57.4179,57.4444,57.0467,57.0467,53800.0
2008-03-07 09:50:00,64.54,64.85,64.24,64.84,62900.0,57.0379,57.3119,56.7728,57.303,62900.0
2008-03-07 10:00:00,64.83,65.04,64.66,65.03,58200.0,57.2942,57.4798,57.144,57.4709,58200.0
2008-03-07 10:10:00,65.03,65.1,64.9,64.9,49600.0,57.4709,57.5328,57.3561,57.3561,49600.0
2008-03-07 10:20:00,64.94,65.31,64.92,65.21,27800.0,57.3914,57.7184,57.3737,57.63,27800.0
2008-03-07 10:30:00,65.18,65.33,65.14,65.33,23200.0,57.6035,57.7361,57.5682,57.7361,23200.0
2008-03-07 10:40:00,65.33,65.44,65.15,65.23,29700.0,57.7361,57.8333,57.577,57.6477,29700.0
2008-03-07 10:50:00,65.19,65.2,64.94,64.99,29900.0,57.6123,57.6212,57.3914,57.4356,29900.0
2008-03-07 11:00:00,64.98,64.99,64.64,64.66,28100.0,57.4268,57.4356,57.1263,57.144,28100.0
2008-03-07 11:10:00,64.64,64.97,64.6,64.94,28500.0,57.1263,57.4179,57.0909,57.3914,28500.0
2008-03-07 11:20:00,64.93,65.16,64.79,64.84,27300.0,57.3826,57.5858,57.2588,57.303,27300.0
2008-03-07 11:30:00,64.84,64.97,64.84,64.92,23100.0,57.303,57.4179,57.303,57.3737,23100.0
2008-03-07 11:40:00,64.9,64.91,64.68,64.73,38900.0,57.3561,57.3649,57.1616,57.2058,38900.0
2008-03-07 11:50:00,64.74,64.86,64.68,64.83,19100.0,57.2147,57.3207,57.1616,57.2942,19100.0
2008-03-07 12:00:00,64.8,64.81,64.67,64.72,16800.0,57.2677,57.2765,57.1528,57.197,16800.0
2008-03-07 12:10:00,64.76,64.93,64.76,64.9,18200.0,57.2323,57.3826,57.2323,57.3561,18200.0
2008-03-07 12:20:00,64.91,65.04,64.9,65.0,13500.0,57.3649,57.4798,57.3561,57.4444,13500.0
2008-03-07 12:30:00,65.0,65.03,64.81,64.81,19200.0,57.4444,57.4709,57.2765,57.2765,19200.0
2008-03-07 12:40:00,64.82,64.99,64.67,64.72,19200.0,57.2854,57.4356,57.1528,57.197,19200.0
2008-03-07 12:50:00,64.76,64.81,64.62,64.68,26200.0,57.2323,57.2765,57.1086,57.1616,26200.0
2008-03-07 13:00:00,64.7,64.71,64.5,64.5,12200.0,57.1793,57.1881,57.0026,57.0026,12200.0
2008-03-07 13:10:00,64.5,64.63,64.39,64.58,17300.0,57.0026,57.1174,56.9053,57.0733,17300.0
2008-03-07 13:20:00,64.6,64.71,64.6,64.63,17600.0,57.0909,57.1881,57.0909,57.1174,17600.0
2008-03-07 13:30:00,64.61,64.63,64.46,64.5,19300.0,57.0998,57.1174,56.9672,57.0026,19300.0
2008-03-07 13:40:00,64.46,64.47,64.2,64.2,41300.0,56.9672,56.976,56.7374,56.7374,41300.0
2008-03-07 13:50:00,64.24,64.24,64.1,64.1,44700.0,56.7728,56.7728,56.649,56.649,44700.0
2008-03-07 14:00:00,64.1,64.18,63.94,64.18,28800.0,56.649,56.7197,56.5076,56.7197,28800.0
2008-03-07 14:10:00,64.2,64.27,63.99,64.0,35300.0,56.7374,56.7993,56.5518,56.5607,35300.0
2008-03-07 14:20:00,63.96,63.98,63.8,63.81,35800.0,56.5253,56.543,56.3839,56.3928,35800.0
2008-03-07 14:30:00,63.83,63.85,63.75,63.79,36600.0,56.4104,56.4281,56.3397,56.3751,36600.0
2008-03-07 14:40:00,63.79,63.84,63.78,63.79,18300.0,56.3751,56.4193,56.3662,56.3751,18300.0
2008-03-07 14:50:00,63.77,64.09,63.76,64.08,85200.0,56.3574,56.6402,56.3486,56.6314,85200.0
2008-03-07 15:00:00,64.08,64.16,63.82,64.05,95900.0,56.6314,56.7021,56.4016,56.6049,95900.0
2008-03-07 15:10:00,64.01,64.29,63.93,64.22,46200.0,56.5695,56.817,56.4988,56.7551,46200.0
2008-03-07 15:20:00,64.21,64.26,63.88,63.93,80200.0,56.7463,56.7904,56.4546,56.4988,80200.0
2008-03-07 15:30:00,63.95,64.14,63.85,63.97,65700.0,56.5165,56.6844,56.4281,56.5342,65700.0
2008-03-07 15:40:00,63.97,64.04,63.5,63.5,127700.0,56.5342,56.596,56.1188,56.1188,127700.0
2008-03-07 15:50:00,63.52,63.68,63.44,63.52,95500.0,56.1365,56.2779,56.0658,56.1365,95500.0
2008-03-10 09:30:00,63.67,63.67,63.06,63.37,103300.0,56.269,56.269,55.7299,56.0039,103300.0
2008-03-10 09:40:00,63.39,63.44,63.08,63.08,108800.0,56.0216,56.0658,55.7476,55.7476,108800.0
2008-03-10 09:50:00,63.08,63.09,62.66,63.0,118900.0,55.7476,55.7564,55.3764,55.6769,118900.0
2008-03-10 10:00:00,62.99,63.33,62.99,63.01,135600.0,55.6681,55.9686,55.6681,55.6857,135600.0
2008-03-10 10:10:00,63.03,63.19,62.91,63.1,81300.0,55.7034,55.8448,55.5974,55.7653,81300.0
2008-03-10 10:20:00,63.12,63.17,62.96,63.03,41100.0,55.783,55.8271,55.6416,55.7034,41100.0
2008-03-10 10:30:00,63.01,63.21,62.91,63.07,127700.0,55.6857,55.8625,55.5974,55.7388,127700.0
2008-03-10 10:40:00,63.1,63.49,63.0,63.42,119700.0,55.7653,56.11,55.6769,56.0481,119700.0
2008-03-10 10:50:00,63.43,63.74,63.42,63.62,142900.0,56.0569,56.3309,56.0481,56.2248,142900.0
2008-03-10 11:00:00,63.6,63.73,63.3,63.52,69500.0,56.2072,56.3221,55.942,56.1365,69500.0
2008-03-10 11:10:00,63.5,63.56,63.07,63.18,50100.0,56.1188,56.1718,55.7388,55.836,50100.0
2008-03-10 11:20:00,63.13,63.28,63.05,63.14,25800.0,55.7918,55.9244,55.7211,55.8006,25800.0
2008-03-10 11:30:00,63.15,63.15,62.88,62.88,38800.0,55.8095,55.8095,55.5709,55.5709,38800.0
2008-03-10 11:40:00,62.87,63.14,62.82,63.08,36000.0,55.562,55.8006,55.5178,55.7476,36000.0
2008-03-10 11:50:00,63.06,63.14,62.89,62.98,29500.0,55.7299,55.8006,55.5797,55.6592,29500.0
2008-03-10 12:00:00,62.94,63.01,62.83,63.01,36000.0,55.6239,55.6857,55.5267,55.6857,36000.0
2008-03-10 12:10:00,63.03,63.27,63.02,63.23,27600.0,55.7034,55.9155,55.6946,55.8802,27600.0
2008-03-10 12:20:00,63.23,63.44,63.14,63.22,30300.0,55.8802,56.0658,55.8006,55.8713,30300.0
2008-03-10 12:30:00,63.18,63.32,63.09,63.3,22100.0,55.836,55.9597,55.7564,55.942,22100.0
2008-03-10 12:40:00,63.31,63.44,63.09,63.14,31300.0,55.9509,56.0658,55.7564,55.8006,31300.0
2008-03-10 12:50:00,63.14,63.14,62.92,62.92,33700.0,55.8006,55.8006,55.6062,55.6062,33700.0
2008-03-10 13:00:00,62.93,63.16,62.9,62.93,73300.0,55.615,55.8183,55.5885,55.615,73300.0
2008-03-10 13:10:00,62.93,63.19,62.91,63.18,33800.0,55.615,55.8448,55.5974,55.836,33800.0
2008-03-10 13:20:00,63.15,63.17,62.99,63.02,21600.0,55.8095,55.8271,55.6681,55.6946,21600.0
2008-03-10 13:30:00,63.0,63.02,62.65,62.74,55200.0,55.6769,55.6946,55.3676,55.4471,55200.0
2008-03-10 13:40:00,62.73,62.78,62.61,62.61,27000.0,55.4383,55.4825,55.3322,55.3322,27000.0
2008-03-10 13:50:00,62.6,62.66,62.51,62.51,28900.0,55.3234,55.3764,55.2439,55.2439,28900.0
2008-03-10 14:00:00,62.51,62.63,62.37,62.39,49000.0,55.2439,55.3499,55.1201,55.1378,49000.0
2008-03-10 14:10:00,62.39,62.67,62.39,62.58,38700.0,55.1378,55.3853,55.1378,55.3057,38700.0
2008-03-10 14:20:00,62.59,62.68,62.47,62.66,60600.0,55.3146,55.3941,55.2085,55.3764,60600.0
2008-03-10 14:30:00,62.63,62.97,62.59,62.9,58900.0,55.3499,55.6504,55.3146,55.5885,58900.0
2008-03-10 14:40:00,62.9,62.94,62.79,62.87,35200.0,55.5885,55.6239,55.4913,55.562,35200.0
2008-03-10 14:50:00,62.85,62.86,62.59,62.71,27300.0,55.5443,55.5532,55.3146,55.4206,27300.0
2008-03-10 15:00:00,62.67,62.79,62.62,62.78,27700.0,55.3853,55.4913,55.3411,55.4825,27700.0
2008-03-10 15:10:00,62.78,62.81,62.61,62.75,30800.0,55.4825,55.509,55.3322,55.456,30800.0
2008-03-10 15:20:00,62.73,63.03,62.63,62.87,72100.0,55.4383,55.7034,55.3499,55.562,72100.0
2008-03-10 15:30:00,62.86,62.87,62.73,62.75,63000.0,55.5532,55.562,55.4383,55.456,63000.0
2008-03-10 15:40:00,62.74,62.84,62.71,62.78,85300.0,55.4471,55.5355,55.4206,55.4825,85300.0
2008-03-10 15:50:00,62.77,62.81,62.68,62.81,137600.0,55.4736,55.509,55.3941,55.509,137600.0
2008-03-11 09:30:00,53.49,53.49,48.5,51.86,1517800.0,47.2723,47.2723,42.8624,45.8318,1517800.0
2008-03-11 09:40:00,51.83,52.0,50.5,51.3,621100.0,45.8053,45.9555,44.6299,45.3369,621100.0
2008-03-11 09:50:00,51.31,51.31,50.44,50.9,368800.0,45.3458,45.3458,44.5769,44.9834,368800.0
2008-03-11 10:00:00,50.86,51.05,50.5,50.9,351600.0,44.9481,45.116,44.6299,44.9834,351600.0
2008-03-11 10:10:00,50.96,51.05,50.73,50.75,298000.0,45.0364,45.116,44.8332,44.8508,298000.0
2008-03-11 10:20:00,50.77,50.79,49.6,49.83,377300.0,44.8685,44.8862,43.8345,44.0378,377300.0
2008-03-11 10:30:00,49.82,50.67,49.6,50.47,319500.0,44.0289,44.7801,43.8345,44.6034,319500.0
2008-03-11 10:40:00,50.5,50.56,50.01,50.19,313300.0,44.6299,44.6829,44.1969,44.3559,313300.0
2008-03-11 10:50:00,50.21,50.26,49.88,50.25,150000.0,44.3736,44.4178,44.082,44.409,150000.0
2008-03-11 11:00:00,50.28,50.4,49.67,49.69,224700.0,44.4355,44.5415,43.8964,43.9141,224700.0
2008-03-11 11:10:00,49.69,49.9,49.11,49.38,316200.0,43.9141,44.0996,43.4015,43.6401,316200.0
2008-03-11 11:20:00,49.4,49.59,48.65,49.13,274900.0,43.6578,43.8257,42.9949,43.4192,274900.0
2008-03-11 11:30:00,49.13,49.34,48.74,48.99,196400.0,43.4192,43.6047,43.0745,43.2954,196400.0
2008-03-11 11:40:00,48.96,49.34,48.83,48.84,219100.0,43.2689,43.6047,43.154,43.1629,219100.0
2008-03-11 11:50:00,48.84,48.85,48.2,48.3,260400.0,43.1629,43.1717,42.5973,42.6856,260400.0
2008-03-11 12:00:00,48.3,48.64,48.26,48.56,210600.0,42.6856,42.9861,42.6503,42.9154,210600.0
2008-03-11 12:10:00,48.55,48.88,48.32,48.35,169800.0,42.9066,43.1982,42.7033,42.7298,169800.0
2008-03-11 12:20:00,48.35,48.48,48.14,48.26,201500.0,42.7298,42.8447,42.5442,42.6503,201500.0
2008-03-11 12:30:00,48.25,48.28,47.78,48.06,213100.0,42.6414,42.668,42.2261,42.4735,213100.0
2008-03-11 12:40:00,48.09,48.1,47.54,47.66,199800.0,42.5,42.5089,42.014,42.12,199800.0
2008-03-11 12:50:00,47.64,47.91,47.34,47.59,160200.0,42.1023,42.341,41.8372,42.0582,160200.0
2008-03-11 13:00:00,47.58,47.68,47.15,47.4,210300.0,42.0493,42.1377,41.6693,41.8902,210300.0
2008-03-11 13:10:00,47.41,47.49,46.9,46.98,373100.0,41.8991,41.9698,41.4484,41.5191,373100.0
2008-03-11 13:20:00,46.96,47.2,46.7,46.77,228200.0,41.5014,41.7135,41.2716,41.3335,228200.0
2008-03-11 13:30:00,46.77,46.89,45.7,45.89,520400.0,41.3335,41.4395,40.3879,40.5558,520400.0
2008-03-11 13:40:00,45.86,45.91,45.1,45.87,906600.0,40.5293,40.5734,39.8576,40.5381,906600.0
2008-03-11 13:50:00,45.86,45.86,44.8,44.93,621000.0,40.5293,40.5293,39.5925,39.7074,621000.0
2008-03-11 14:00:00,44.9,45.43,44.25,44.33,970200.0,39.6808,40.1492,39.1064,39.1771,970200.0
2008-03-11 14:10:00,44.32,44.49,43.65,44.19,1086400.0,39.1683,39.3185,38.5761,39.0534,1086400.0
2008-03-11 14:20:00,44.2,44.8,43.85,44.28,602000.0,39.0622,39.5925,38.7529,39.1329,602000.0
2008-03-11 14:30:00,44.27,45.62,43.89,45.04,1240000.0,39.1241,40.3172,38.7882,39.8046,1240000.0
2008-03-11 14:40:00,45.05,45.14,44.01,44.48,706000.0,39.8134,39.8929,38.8943,39.3097,706000.0
2008-03-11 14:50:00,44.47,44.52,43.4,43.89,538300.0,39.3008,39.345,38.3552,38.7882,538300.0
2008-03-11 15:00:00,43.92,44.33,43.25,43.47,613400.0,38.8148,39.1771,38.2226,38.4171,613400.0
2008-03-11 15:10:00,43.49,43.68,42.86,43.14,582500.0,38.4347,38.6027,37.878,38.1254,582500.0
2008-03-11 15:20:00,43.1,43.76,42.85,43.51,669200.0,38.0901,38.6734,37.8691,38.4524,669200.0
2008-03-11 15:30:00,43.51,43.75,43.04,43.42,692300.0,38.4524,38.6645,38.0371,38.3729,692300.0
2008-03-11 15:40:00,43.44,45.26,43.36,45.09,1944500.0,38.3906,39.999,38.3199,39.8488,1944500.0
2008-03-11 15:50:00,45.06,47.21,44.96,47.21,3660200.0,39.8222,41.7223,39.7339,41.7223,3660200.0
2008-03-12 09:30:00,36.12,36.99,34.8,35.94,4409300.0,31.9214,32.6903,30.7549,31.7624,4409300.0
2008-03-12 09:40:00,35.9,36.06,34.25,35.6,2988800.0,31.727,31.8684,30.2688,31.4619,2988800.0
2008-03-12 09:50:00,35.62,35.91,34.48,34.69,2219500.0,31.4795,31.7358,30.4721,30.6577,2219500.0
2008-03-12 10:00:00,34.7,34.85,34.06,34.27,2659900.0,30.6665,30.7991,30.1009,30.2865,2659900.0
2008-03-12 10:10:00,34.26,34.89,33.45,33.82,2464000.0,30.2776,30.8344,29.5618,29.8888,2464000.0
2008-03-12 10:20:00,33.81,34.98,33.69,34.8,2218400.0,29.8799,30.9139,29.7739,30.7549,2218400.0
2008-03-12 10:30:00,34.78,34.85,34.11,34.52,1275600.0,30.7372,30.7991,30.1451,30.5074,1275600.0
2008-03-12 10:40:00,34.5,34.73,34.14,34.49,823500.0,30.4897,30.693,30.1716,30.4809,823500.0
2008-03-12 10:50:00,34.53,34.69,34.2,34.48,895200.0,30.5162,30.6577,30.2246,30.4721,895200.0
2008-03-12 11:00:00,34.49,35.14,34.41,34.63,1262600.0,30.4809,31.0553,30.4102,30.6046,1262600.0
2008-03-12 11:10:00,34.63,34.79,34.31,34.42,661300.0,30.6046,30.746,30.3218,30.419,661300.0
2008-03-12 11:20:00,34.43,35.27,34.4,35.22,837500.0,30.4279,31.1702,30.4014,31.126,837500.0
2008-03-12 11:30:00,35.22,35.28,34.28,34.44,791500.0,31.126,31.1791,30.2953,30.4367,791500.0
2008-03-12 11:40:00,34.45,34.78,34.44,34.72,452900.0,30.4455,30.7372,30.4367,30.6842,452900.0
2008-03-12 11:50:00,34.71,34.77,34.31,34.58,367900.0,30.6753,30.7284,30.3218,30.5604,367900.0
2008-03-12 12:00:00,34.59,35.05,34.58,34.9,907900.0,30.5693,30.9758,30.5604,30.8432,907900.0
2008-03-12 12:10:00,34.9,35.27,34.8,34.89,1077900.0,30.8432,31.1702,30.7549,30.8344,1077900.0
2008-03-12 12:20:00,34.89,36.18,34.89,35.94,1845200.0,30.8344,31.9745,30.8344,31.7624,1845200.0
2008-03-12 12:30:00,35.9,35.97,35.59,35.68,618300.0,31.727,31.7889,31.453,31.5326,618300.0
2008-03-12 12:40:00,35.66,35.76,35.4,35.56,636100.0,31.5149,31.6033,31.2851,31.4265,636100.0
2008-03-12 12:50:00,35.57,35.79,35.38,35.74,698100.0,31.4354,31.6298,31.2674,31.5856,698100.0
2008-03-12 13:00:00,35.74,36.24,35.6,36.18,706800.0,31.5856,32.0275,31.4619,31.9745,706800.0
2008-03-12 13:10:00,36.17,36.69,35.91,36.57,1328600.0,31.9656,32.4252,31.7358,32.3191,1328600.0
2008-03-12 13:20:00,36.54,37.56,36.41,36.97,1945500.0,32.2926,33.194,32.1777,32.6726,1945500.0
2008-03-12 13:30:00,36.96,38.16,36.96,37.79,3121400.0,32.6638,33.7243,32.6638,33.3973,3121400.0
2008-03-12 13:40:00,37.78,38.58,37.23,38.49,1848900.0,33.3885,34.0955,32.9024,34.0159,1848900.0
2008-03-12 13:50:00,38.49,39.34,38.29,38.58,2394200.0,34.0159,34.7671,33.8392,34.0955,2394200.0
2008-03-12 14:00:00,38.55,39.44,38.52,38.91,1774500.0,34.069,34.8555,34.0425,34.3871,1774500.0
2008-03-12 14:10:00,38.9,40.13,38.73,40.07,2239000.0,34.3783,35.4653,34.228,35.4123,2239000.0
2008-03-12 14:20:00,40.06,41.0,39.71,41.0,3074100.0,35.4034,36.2342,35.0941,36.2342,3074100.0
2008-03-12 14:30:00,40.99,41.5,40.2,40.39,2261800.0,36.2253,36.6761,35.5272,35.6951,2261800.0
2008-03-12 14:40:00,40.38,41.12,40.37,41.05,1469400.0,35.6862,36.3402,35.6774,36.2784,1469400.0
2008-03-12 14:50:00,41.05,41.23,40.0,40.12,1657600.0,36.2784,36.4374,35.3504,35.4565,1657600.0
2008-03-12 15:00:00,40.15,40.58,39.83,40.15,1594400.0,35.483,35.863,35.2002,35.483,1594400.0
2008-03-12 15:10:00,40.13,40.2,39.62,40.02,991500.0,35.4653,35.5272,35.0146,35.3681,991500.0
2008-03-12 15:20:00,40.01,40.7,39.84,40.35,986900.0,35.3593,35.9691,35.209,35.6597,986900.0
2008-03-12 15:30:00,40.35,40.38,39.6,40.0,1023700.0,35.6597,35.6862,34.9969,35.3504,1023700.0
2008-03-12 15:40:00,40.0,40.7,39.97,40.67,1027000.0,35.3504,35.9691,35.3239,35.9425,1027000.0
2008-03-12 15:50:00,40.67,41.0,40.36,40.89,1597500.0,35.9425,36.2342,35.6686,36.137,1597500.0
2008-03-13 09:30:00,41.18,42.55,41.15,42.3,2154400.0,36.3933,37.604,36.3667,37.3831,2154400.0
2008-03-13 09:40:00,42.3,42.78,41.4,42.1,1388400.0,37.3831,37.8073,36.5877,37.2063,1388400.0
2008-03-13 09:50:00,42.13,43.09,41.85,42.96,1026400.0,37.2328,38.0812,36.9854,37.9664,1026400.0
2008-03-13 10:00:00,42.93,43.69,42.8,43.27,1298800.0,37.9398,38.6115,37.8249,38.2403,1298800.0
2008-03-13 10:10:00,43.23,44.6,42.65,44.44,1153300.0,38.205,39.4157,37.6924,39.2743,1153300.0
2008-03-13 10:20:00,44.44,44.68,43.5,43.8,1160100.0,39.2743,39.4864,38.4436,38.7087,1160100.0
2008-03-13 10:30:00,43.81,44.01,43.41,43.62,845300.0,38.7175,38.8943,38.364,38.5496,845300.0
2008-03-13 10:40:00,43.63,44.05,43.58,43.89,600500.0,38.5585,38.9296,38.5143,38.7882,600500.0
2008-03-13 10:50:00,43.88,44.22,43.83,44.15,754700.0,38.7794,39.0799,38.7352,39.018,754700.0
2008-03-13 11:00:00,44.13,44.48,44.13,44.31,613900.0,39.0004,39.3097,39.0004,39.1594,613900.0
2008-03-13 11:10:00,44.34,44.98,44.11,44.9,731400.0,39.1859,39.7515,38.9827,39.6808,731400.0
2008-03-13 11:20:00,44.91,45.29,44.54,45.05,815800.0,39.6897,40.0255,39.3627,39.8134,815800.0
2008-03-13 11:30:00,45.05,45.1,44.27,44.9,590500.0,39.8134,39.8576,39.1241,39.6808,590500.0
2008-03-13 11:40:00,44.9,45.32,44.71,44.81,445800.0,39.6808,40.052,39.5129,39.6013,445800.0
2008-03-13 11:50:00,44.82,45.8,44.79,45.37,410400.0,39.6101,40.4762,39.5836,40.0962,410400.0
2008-03-13 12:00:00,45.38,46.4,45.36,46.31,573300.0,40.1051,41.0065,40.0874,40.9269,573300.0
2008-03-13 12:10:00,46.31,46.4,45.58,45.68,631300.0,40.9269,41.0065,40.2818,40.3702,631300.0
2008-03-13 12:20:00,45.64,45.72,45.14,45.27,498000.0,40.3348,40.4055,39.8929,40.0078,498000.0
2008-03-13 12:30:00,45.27,45.64,45.03,45.06,342600.0,40.0078,40.3348,39.7957,39.8222,342600.0
2008-03-13 12:40:00,45.06,45.38,44.8,45.15,464800.0,39.8222,40.1051,39.5925,39.9018,464800.0
2008-03-13 12:50:00,45.15,45.44,45.11,45.25,258500.0,39.9018,40.1581,39.8664,39.9902,258500.0
2008-03-13 13:00:00,45.23,45.41,45.0,45.14,267200.0,39.9725,40.1316,39.7692,39.8929,267200.0
2008-03-13 13:10:00,45.15,45.21,44.55,44.76,435700.0,39.9018,39.9548,39.3715,39.5571,435700.0
2008-03-13 13:20:00,44.75,44.91,44.59,44.7,279000.0,39.5483,39.6897,39.4069,39.5041,279000.0
2008-03-13 13:30:00,44.7,44.72,44.27,44.47,561200.0,39.5041,39.5218,39.1241,39.3008,561200.0
2008-03-13 13:40:00,44.47,44.54,44.22,44.3,395400.0,39.3008,39.3627,39.0799,39.1506,395400.0
2008-03-13 13:50:00,44.29,44.85,44.27,44.4,596900.0,39.1418,39.6367,39.1241,39.239,596900.0
2008-03-13 14:00:00,44.4,44.42,44.01,44.09,575200.0,39.239,39.2566,38.8943,38.965,575200.0
2008-03-13 14:10:00,44.09,44.24,43.77,44.0,470800.0,38.965,39.0976,38.6822,38.8855,470800.0
2008-03-13 14:20:00,44.0,44.7,43.96,44.51,479500.0,38.8855,39.5041,38.8501,39.3362,479500.0
2008-03-13 14:30:00,44.5,44.98,44.4,44.88,346500.0,39.3273,39.7515,39.239,39.6632,346500.0
2008-03-13 14:40:00,44.89,44.93,44.52,44.62,308100.0,39.672,39.7074,39.345,39.4334,308100.0
2008-03-13 14:50:00,44.61,44.79,44.6,44.65,281900.0,39.4246,39.5836,39.4157,39.4599,281900.0
2008-03-13 15:00:00,44.65,44.68,44.3,44.58,325700.0,39.4599,39.4864,39.1506,39.398,325700.0
2008-03-13 15:10:00,44.58,45.11,44.55,44.95,355900.0,39.398,39.8664,39.3715,39.725,355900.0
2008-03-13 15:20:00,44.95,45.02,44.65,44.76,365700.0,39.725,39.7869,39.4599,39.5571,365700.0
2008-03-13 15:30:00,44.77,45.32,44.76,44.93,552700.0,39.566,40.052,39.5571,39.7074,552700.0
2008-03-13 15:40:00,44.93,45.0,44.75,44.87,583700.0,39.7074,39.7692,39.5483,39.6543,583700.0
2008-03-13 15:50:00,44.86,44.99,44.58,44.75,722200.0,39.6455,39.7604,39.398,39.5483,722200.0
2008-03-14 09:30:00,45.84,45.97,44.5,45.02,605500.0,40.5116,40.6265,39.3273,39.7869,605500.0
2008-03-14 09:40:00,45.0,45.45,44.3,44.57,529800.0,39.7692,40.1669,39.1506,39.3892,529800.0
2008-03-14 09:50:00,44.56,44.7,44.24,44.26,302800.0,39.3804,39.5041,39.0976,39.1152,302800.0
2008-03-14 10:00:00,44.25,44.45,43.83,44.26,465700.0,39.1064,39.2832,38.7352,39.1152,465700.0
2008-03-14 10:10:00,44.27,44.42,44.04,44.31,300100.0,39.1241,39.2566,38.9208,39.1594,300100.0
2008-03-14 10:20:00,44.31,44.61,44.27,44.34,265500.0,39.1594,39.4246,39.1241,39.1859,265500.0
2008-03-14 10:30:00,44.34,44.43,44.14,44.24,220200.0,39.1859,39.2655,39.0092,39.0976,220200.0
2008-03-14 10:40:00,44.25,44.31,43.87,43.87,264300.0,39.1064,39.1594,38.7706,38.7706,264300.0
2008-03-14 10:50:00,43.87,44.31,43.75,44.3,244100.0,38.7706,39.1594,38.6645,39.1506,244100.0
2008-03-14 11:00:00,44.29,44.73,44.26,44.69,254300.0,39.1418,39.5306,39.1152,39.4953,254300.0
2008-03-14 11:10:00,44.68,44.86,44.26,44.3,286300.0,39.4864,39.6455,39.1152,39.1506,286300.0
2008-03-14 11:20:00,44.29,44.37,44.21,44.26,130500.0,39.1418,39.2125,39.0711,39.1152,130500.0
2008-03-14 11:30:00,44.27,44.8,44.25,44.71,192400.0,39.1241,39.5925,39.1064,39.5129,192400.0
2008-03-14 11:40:00,44.7,44.99,44.67,44.94,235600.0,39.5041,39.7604,39.4776,39.7162,235600.0
2008-03-14 11:50:00,44.95,44.96,44.41,44.41,204300.0,39.725,39.7339,39.2478,39.2478,204300.0
2008-03-14 12:00:00,44.42,44.68,44.36,44.56,176100.0,39.2566,39.4864,39.2036,39.3804,176100.0
2008-03-14 12:10:00,44.56,44.88,44.56,44.85,151500.0,39.3804,39.6632,39.3804,39.6367,151500.0
2008-03-14 12:20:00,44.85,44.88,44.8,44.8,109400.0,39.6367,39.6632,39.5925,39.5925,109400.0
2008-03-14 12:30:00,44.8,44.87,44.73,44.73,160300.0,39.5925,39.6543,39.5306,39.5306,160300.0
2008-03-14 12:40:00,44.73,44.84,44.52,44.67,149800.0,39.5306,39.6278,39.345,39.4776,149800.0
2008-03-14 12:50:00,44.67,44.71,44.61,44.71,87800.0,39.4776,39.5129,39.4246,39.5129,87800.0
2008-03-14 13:00:00,44.71,44.71,44.26,44.26,135800.0,39.5129,39.5129,39.1152,39.1152,135800.0
2008-03-14 13:10:00,44.27,44.29,44.03,44.16,182600.0,39.1241,39.1418,38.912,39.0269,182600.0
2008-03-14 13:20:00,44.16,44.36,44.12,44.25,154600.0,39.0269,39.2036,38.9915,39.1064,154600.0
2008-03-14 13:30:00,44.24,44.39,44.16,44.3,140200.0,39.0976,39.2301,39.0269,39.1506,140200.0
2008-03-14 13:40:00,44.3,44.3,44.08,44.21,117100.0,39.1506,39.1506,38.9562,39.0711,117100.0
2008-03-14 13:50:00,44.22,44.22,44.0,44.0,92200.0,39.0799,39.0799,38.8855,38.8855,92200.0
2008-03-14 14:00:00,44.0,44.01,43.22,43.33,348700.0,38.8855,38.8943,38.1961,38.2933,348700.0
2008-03-14 14:10:00,43.33,43.47,43.19,43.44,220300.0,38.2933,38.4171,38.1696,38.3906,220300.0
2008-03-14 14:20:00,43.44,43.53,43.26,43.29,127700.0,38.3906,38.4701,38.2315,38.258,127700.0
2008-03-14 14:30:00,43.29,43.49,43.26,43.42,142000.0,38.258,38.4347,38.2315,38.3729,142000.0
2008-03-14 14:40:00,43.41,43.68,43.41,43.46,161900.0,38.364,38.6027,38.364,38.4082,161900.0
2008-03-14 14:50:00,43.48,43.58,43.31,43.54,171800.0,38.4259,38.5143,38.2757,38.4789,171800.0
2008-03-14 15:00:00,43.53,43.58,43.39,43.55,193500.0,38.4701,38.5143,38.3464,38.4878,193500.0
2008-03-14 15:10:00,43.56,44.09,43.51,44.0,208600.0,38.4966,38.965,38.4524,38.8855,208600.0
2008-03-14 15:20:00,43.99,44.45,43.96,44.37,263400.0,38.8766,39.2832,38.8501,39.2125,263400.0
2008-03-14 15:30:00,44.38,44.46,44.16,44.18,369800.0,39.2213,39.292,39.0269,39.0445,369800.0
2008-03-14 15:40:00,44.17,44.18,43.83,43.93,404300.0,39.0357,39.0445,38.7352,38.8236,404300.0
2008-03-14 15:50:00,43.91,44.18,43.75,44.0,491500.0,38.8059,39.0445,38.6645,38.8855,491500.0
2008-03-17 09:30:00,42.28,45.62,42.28,45.62,576800.0,37.3654,40.3172,37.3654,40.3172,576800.0
2008-03-17 09:40:00,45.62,46.31,44.59,45.27,792500.0,40.3172,40.9269,39.4069,40.0078,792500.0
2008-03-17 09:50:00,45.26,45.61,44.81,45.19,212600.0,39.999,40.3083,39.6013,39.9371,212600.0
2008-03-17 10:00:00,45.22,45.94,45.22,45.75,237200.0,39.9636,40.6,39.9636,40.432,237200.0
2008-03-17 10:10:00,45.75,46.12,45.51,46.0,204400.0,40.432,40.759,40.2199,40.653,204400.0
2008-03-17 10:20:00,46.0,46.96,45.83,46.79,422400.0,40.653,41.5014,40.5027,41.3512,422400.0
2008-03-17 10:30:00,46.79,47.15,46.75,46.94,341500.0,41.3512,41.6693,41.3158,41.4837,341500.0
2008-03-17 10:40:00,46.93,46.97,46.63,46.94,236300.0,41.4749,41.5102,41.2098,41.4837,236300.0
2008-03-17 10:50:00,46.93,47.33,46.85,47.12,269400.0,41.4749,41.8284,41.4042,41.6428,269400.0
2008-03-17 11:00:00,47.16,47.28,46.23,46.35,275100.0,41.6781,41.7842,40.8562,40.9623,275100.0
2008-03-17 11:10:00,46.33,46.78,46.21,46.31,189900.0,40.9446,41.3423,40.8386,40.9269,189900.0
2008-03-17 11:20:00,46.3,46.31,46.0,46.2,95800.0,40.9181,40.9269,40.653,40.8297,95800.0
2008-03-17 11:30:00,46.18,46.2,45.77,46.05,99700.0,40.8121,40.8297,40.4497,40.6972,99700.0
2008-03-17 11:40:00,46.03,46.03,45.75,45.84,63700.0,40.6795,40.6795,40.432,40.5116,63700.0
2008-03-17 11:50:00,45.84,46.01,45.59,45.83,122600.0,40.5116,40.6618,40.2906,40.5027,122600.0
2008-03-17 12:00:00,45.83,45.83,45.33,45.49,125500.0,40.5027,40.5027,40.0609,40.2023,125500.0
2008-03-17 12:10:00,45.48,45.58,45.41,45.56,90800.0,40.1934,40.2818,40.1316,40.2641,90800.0
2008-03-17 12:20:00,45.57,45.68,45.44,45.56,76500.0,40.273,40.3702,40.1581,40.2641,76500.0
2008-03-17 12:30:00,45.57,45.75,45.52,45.52,78500.0,40.273,40.432,40.2288,40.2288,78500.0
2008-03-17 12:40:00,45.53,45.54,45.14,45.2,84500.0,40.2376,40.2465,39.8929,39.946,84500.0
2008-03-17 12:50:00,45.2,45.37,45.19,45.35,50800.0,39.946,40.0962,39.9371,40.0785,50800.0
2008-03-17 13:00:00,45.36,45.49,44.98,45.06,104300.0,40.0874,40.2023,39.7515,39.8222,104300.0
2008-03-17 13:10:00,45.06,45.29,44.97,45.27,102000.0,39.8222,40.0255,39.7427,40.0078,102000.0
2008-03-17 13:20:00,45.27,45.28,45.06,45.13,76200.0,40.0078,40.0167,39.8222,39.8841,76200.0
2008-03-17 13:30:00,45.11,45.13,44.97,44.97,68600.0,39.8664,39.8841,39.7427,39.7427,68600.0
2008-03-17 13:40:00,44.97,45.17,44.8,45.12,164200.0,39.7427,39.9195,39.5925,39.8753,164200.0
2008-03-17 13:50:00,45.12,45.54,45.12,45.35,197600.0,39.8753,40.2465,39.8753,40.0785,197600.0
2008-03-17 14:00:00,45.36,45.36,45.01,45.05,133000.0,40.0874,40.0874,39.7781,39.8134,133000.0
2008-03-17 14:10:00,45.04,45.24,44.96,45.2,158300.0,39.8046,39.9813,39.7339,39.946,158300.0
2008-03-17 14:20:00,45.2,45.21,45.04,45.05,85600.0,39.946,39.9548,39.8046,39.8134,85600.0
2008-03-17 14:30:00,45.04,45.18,45.03,45.18,75100.0,39.8046,39.9283,39.7957,39.9283,75100.0
2008-03-17 14:40:00,45.18,45.45,45.18,45.41,145400.0,39.9283,40.1669,39.9283,40.1316,145400.0
2008-03-17 14:50:00,45.43,45.43,45.18,45.22,148700.0,40.1492,40.1492,39.9283,39.9636,148700.0
2008-03-17 15:00:00,45.2,45.32,45.19,45.27,133900.0,39.946,40.052,39.9371,40.0078,133900.0
2008-03-17 15:10:00,45.26,45.29,45.1,45.21,130900.0,39.999,40.0255,39.8576,39.9548,130900.0
2008-03-17 15:20:00,45.22,45.58,45.22,45.54,155400.0,39.9636,40.2818,39.9636,40.2465,155400.0
2008-03-17 15:30:00,45.55,45.85,45.47,45.82,167700.0,40.2553,40.5204,40.1846,40.4939,167700.0
2008-03-17 15:40:00,45.82,45.97,45.62,45.83,219700.0,40.4939,40.6265,40.3172,40.5027,219700.0
2008-03-17 15:50:00,45.86,45.97,45.64,45.64,325900.0,40.5293,40.6265,40.3348,40.3348,325900.0
2008-03-18 09:30:00,45.95,46.47,45.26,45.68,250100.0,40.6088,41.0683,39.999,40.3702,250100.0
2008-03-18 09:40:00,45.69,45.69,44.41,44.44,352300.0,40.379,40.379,39.2478,39.2743,352300.0
2008-03-18 09:50:00,44.42,44.47,43.6,44.06,535500.0,39.2566,39.3008,38.532,38.9385,535500.0
2008-03-18 10:00:00,44.05,44.33,43.71,44.13,352500.0,38.9296,39.1771,38.6292,39.0004,352500.0
2008-03-18 10:10:00,44.15,44.6,44.11,44.46,291800.0,39.018,39.4157,38.9827,39.292,291800.0
2008-03-18 10:20:00,44.47,44.78,44.31,44.75,224600.0,39.3008,39.5748,39.1594,39.5483,224600.0
2008-03-18 10:30:00,44.75,44.81,44.25,44.56,296300.0,39.5483,39.6013,39.1064,39.3804,296300.0
2008-03-18 10:40:00,44.57,44.58,44.03,44.14,253500.0,39.3892,39.398,38.912,39.0092,253500.0
2008-03-18 10:50:00,44.14,44.66,44.1,44.47,215100.0,39.0092,39.4687,38.9738,39.3008,215100.0
2008-03-18 11:00:00,44.48,44.65,44.43,44.44,113100.0,39.3097,39.4599,39.2655,39.2743,113100.0
2008-03-18 11:10:00,44.44,44.45,43.92,44.0,244500.0,39.2743,39.2832,38.8148,38.8855,244500.0
2008-03-18 11:20:00,44.0,44.23,43.84,44.19,208600.0,38.8855,39.0887,38.7441,39.0534,208600.0
2008-03-18 11:30:00,44.19,44.19,44.03,44.06,109900.0,39.0534,39.0534,38.912,38.9385,109900.0
2008-03-18 11:40:00,44.06,44.95,44.05,44.79,323400.0,38.9385,39.725,38.9296,39.5836,323400.0
2008-03-18 11:50:00,44.79,45.16,44.73,45.11,148100.0,39.5836,39.9106,39.5306,39.8664,148100.0
2008-03-18 12:00:00,45.11,45.19,44.97,45.0,139000.0,39.8664,39.9371,39.7427,39.7692,139000.0
2008-03-18 12:10:00,45.0,45.01,44.78,44.8,113400.0,39.7692,39.7781,39.5748,39.5925,113400.0
2008-03-18 12:20:00,44.79,44.9,44.76,44.82,74200.0,39.5836,39.6808,39.5571,39.6101,74200.0
2008-03-18 12:30:00,44.83,44.83,44.51,44.6,115700.0,39.619,39.619,39.3362,39.4157,115700.0
2008-03-18 12:40:00,44.6,44.6,44.36,44.37,90800.0,39.4157,39.4157,39.2036,39.2125,90800.0
2008-03-18 12:50:00,44.36,44.44,44.34,44.37,122400.0,39.2036,39.2743,39.1859,39.2125,122400.0
2008-03-18 13:00:00,44.38,44.64,44.32,44.56,127400.0,39.2213,39.4511,39.1683,39.3804,127400.0
2008-03-18 13:10:00,44.57,44.75,44.46,44.67,82100.0,39.3892,39.5483,39.292,39.4776,82100.0
2008-03-18 13:20:00,44.67,44.69,44.47,44.51,56300.0,39.4776,39.4953,39.3008,39.3362,56300.0
2008-03-18 13:30:00,44.52,44.54,44.22,44.25,93000.0,39.345,39.3627,39.0799,39.1064,93000.0
2008-03-18 13:40:00,44.26,44.46,44.19,44.24,118500.0,39.1152,39.292,39.0534,39.0976,118500.0
2008-03-18 13:50:00,44.22,44.53,44.21,44.48,101500.0,39.0799,39.3539,39.0711,39.3097,101500.0
2008-03-18 14:00:00,44.47,44.61,44.47,44.57,90000.0,39.3008,39.4246,39.3008,39.3892,90000.0
2008-03-18 14:10:00,44.57,44.69,44.25,44.69,255700.0,39.3892,39.4953,39.1064,39.4953,255700.0
2008-03-18 14:20:00,44.7,44.73,44.59,44.62,226600.0,39.5041,39.5306,39.4069,39.4334,226600.0
2008-03-18 14:30:00,44.62,44.64,44.37,44.4,209200.0,39.4334,39.4511,39.2125,39.239,209200.0
2008-03-18 14:40:00,44.4,44.46,44.12,44.25,256400.0,39.239,39.292,38.9915,39.1064,256400.0
2008-03-18 14:50:00,44.25,44.43,44.21,44.4,232300.0,39.1064,39.2655,39.0711,39.239,232300.0
2008-03-18 15:00:00,44.41,44.53,44.32,44.52,139800.0,39.2478,39.3539,39.1683,39.345,139800.0
2008-03-18 15:10:00,44.51,44.53,44.32,44.39,161500.0,39.3362,39.3539,39.1683,39.2301,161500.0
2008-03-18 15:20:00,44.39,44.41,44.31,44.31,214900.0,39.2301,39.2478,39.1594,39.1594,214900.0
2008-03-18 15:30:00,44.31,44.4,44.23,44.39,225700.0,39.1594,39.239,39.0887,39.2301,225700.0
2008-03-18 15:40:00,44.4,44.51,44.24,44.25,214800.0,39.239,39.3362,39.0976,39.1064,214800.0
2008-03-18 15:50:00,44.24,44.35,44.12,44.13,464700.0,39.0976,39.1948,38.9915,39.0004,464700.0
2008-03-19 09:30:00,44.46,44.98,43.92,44.85,400600.0,39.292,39.7515,38.8148,39.6367,400600.0
2008-03-19 09:40:00,44.88,44.93,44.68,44.73,190200.0,39.6632,39.7074,39.4864,39.5306,190200.0
2008-03-19 09:50:00,44.73,45.73,44.73,45.61,267300.0,39.5306,40.4144,39.5306,40.3083,267300.0
2008-03-19 10:00:00,45.61,46.39,45.58,46.35,259100.0,40.3083,40.9976,40.2818,40.9623,259100.0
2008-03-19 10:10:00,46.35,46.85,46.34,46.67,377500.0,40.9623,41.4042,40.9535,41.2451,377500.0
2008-03-19 10:20:00,46.67,47.35,46.66,47.05,382300.0,41.2451,41.8461,41.2363,41.5809,382300.0
2008-03-19 10:30:00,47.05,47.08,46.06,46.48,282000.0,41.5809,41.6074,40.706,41.0772,282000.0
2008-03-19 10:40:00,46.48,46.92,46.42,46.63,161300.0,41.0772,41.466,41.0242,41.2098,161300.0
2008-03-19 10:50:00,46.62,46.73,46.37,46.68,84900.0,41.2009,41.2981,40.98,41.2539,84900.0
2008-03-19 11:00:00,46.67,46.85,46.51,46.73,115400.0,41.2451,41.4042,41.1037,41.2981,115400.0
2008-03-19 11:10:00,46.76,46.95,46.65,46.73,60800.0,41.3246,41.4926,41.2274,41.2981,60800.0
2008-03-19 11:20:00,46.72,46.79,46.58,46.65,62900.0,41.2893,41.3512,41.1656,41.2274,62900.0
2008-03-19 11:30:00,46.65,46.96,46.65,46.93,87500.0,41.2274,41.5014,41.2274,41.4749,87500.0
2008-03-19 11:40:00,46.92,46.95,46.8,46.88,58300.0,41.466,41.4926,41.36,41.4307,58300.0
2008-03-19 11:50:00,46.9,47.05,46.85,47.01,107000.0,41.4484,41.5809,41.4042,41.5456,107000.0
2008-03-19 12:00:00,47.02,47.13,46.75,46.95,140300.0,41.5544,41.6516,41.3158,41.4926,140300.0
2008-03-19 12:10:00,46.94,46.99,46.81,46.88,71200.0,41.4837,41.5279,41.3688,41.4307,71200.0
2008-03-19 12:20:00,46.87,46.94,46.55,46.63,87200.0,41.4219,41.4837,41.1391,41.2098,87200.0
2008-03-19 12:30:00,46.6,46.67,46.33,46.36,71500.0,41.1832,41.2451,40.9446,40.9711,71500.0
2008-03-19 12:40:00,46.37,46.48,46.17,46.37,123000.0,40.98,41.0772,40.8032,40.98,123000.0
2008-03-19 12:50:00,46.37,46.46,46.05,46.05,79700.0,40.98,41.0595,40.6972,40.6972,79700.0
2008-03-19 13:00:00,46.06,46.13,45.93,46.09,121200.0,40.706,40.7679,40.5911,40.7325,121200.0
2008-03-19 13:10:00,46.1,46.28,46.02,46.15,61500.0,40.7414,40.9004,40.6707,40.7855,61500.0
2008-03-19 13:20:00,46.16,46.43,46.07,46.21,67200.0,40.7944,41.033,40.7148,40.8386,67200.0
2008-03-19 13:30:00,46.21,46.33,46.07,46.24,112100.0,40.8386,40.9446,40.7148,40.8651,112100.0
2008-03-19 13:40:00,46.2,46.51,46.13,46.24,140300.0,40.8297,41.1037,40.7679,40.8651,140300.0
2008-03-19 13:50:00,46.26,46.4,45.92,45.99,110100.0,40.8828,41.0065,40.5823,40.6441,110100.0
2008-03-19 14:00:00,45.97,45.97,45.77,45.85,89100.0,40.6265,40.6265,40.4497,40.5204,89100.0
2008-03-19 14:10:00,45.81,45.85,45.47,45.51,91300.0,40.4851,40.5204,40.1846,40.2199,91300.0
2008-03-19 14:20:00,45.55,45.73,45.52,45.57,52500.0,40.2553,40.4144,40.2288,40.273,52500.0
2008-03-19 14:30:00,45.58,45.72,45.29,45.4,103800.0,40.2818,40.4055,40.0255,40.1227,103800.0
2008-03-19 14:40:00,45.37,45.72,45.28,45.59,90200.0,40.0962,40.4055,40.0167,40.2906,90200.0
2008-03-19 14:50:00,45.59,46.12,45.59,46.05,94100.0,40.2906,40.759,40.2906,40.6972,94100.0
2008-03-19 15:00:00,46.04,46.05,45.67,45.88,136500.0,40.6883,40.6972,40.3613,40.5469,136500.0
2008-03-19 15:10:00,45.88,46.17,45.87,46.06,125800.0,40.5469,40.8032,40.5381,40.706,125800.0
2008-03-19 15:20:00,46.06,46.07,45.94,45.95,142800.0,40.706,40.7148,40.6,40.6088,142800.0
2008-03-19 15:30:00,45.94,46.06,45.9,46.03,168400.0,40.6,40.706,40.5646,40.6795,168400.0
2008-03-19 15:40:00,46.03,46.17,46.0,46.14,188800.0,40.6795,40.8032,40.653,40.7767,188800.0
2008-03-19 15:50:00,46.15,46.25,45.86,45.92,339900.0,40.7855,40.8739,40.5293,40.5823,339900.0
2008-03-20 09:30:00,46.49,46.5,45.35,45.43,392000.0,41.086,41.0949,40.0785,40.1492,392000.0
2008-03-20 09:40:00,45.43,45.55,44.95,45.13,172000.0,40.1492,40.2553,39.725,39.8841,172000.0
2008-03-20 09:50:00,45.13,45.71,44.83,45.47,174100.0,39.8841,40.3967,39.619,40.1846,174100.0
2008-03-20 10:00:00,45.45,45.66,45.35,45.38,116300.0,40.1669,40.3525,40.0785,40.1051,116300.0
2008-03-20 10:10:00,45.39,45.41,45.04,45.16,105700.0,40.1139,40.1316,39.8046,39.9106,105700.0
2008-03-20 10:20:00,45.17,45.31,45.01,45.07,80200.0,39.9195,40.0432,39.7781,39.8311,80200.0
2008-03-20 10:30:00,45.05,45.08,44.82,44.87,108100.0,39.8134,39.8399,39.6101,39.6543,108100.0
2008-03-20 10:40:00,44.87,45.26,44.83,45.05,171600.0,39.6543,39.999,39.619,39.8134,171600.0
2008-03-20 10:50:00,45.05,45.25,44.95,45.01,104500.0,39.8134,39.9902,39.725,39.7781,104500.0
2008-03-20 11:00:00,45.0,45.23,44.99,45.22,60300.0,39.7692,39.9725,39.7604,39.9636,60300.0
2008-03-20 11:10:00,45.21,45.25,44.97,45.0,85700.0,39.9548,39.9902,39.7427,39.7692,85700.0
2008-03-20 11:20:00,45.01,45.08,44.9,45.01,72800.0,39.7781,39.8399,39.6808,39.7781,72800.0
2008-03-20 11:30:00,45.03,45.25,45.03,45.09,38300.0,39.7957,39.9902,39.7957,39.8488,38300.0
2008-03-20 11:40:00,45.07,45.08,44.89,45.0,77200.0,39.8311,39.8399,39.672,39.7692,77200.0
2008-03-20 11:50:00,45.0,45.13,44.95,45.13,51300.0,39.7692,39.8841,39.725,39.8841,51300.0
2008-03-20 12:00:00,45.13,45.15,45.0,45.0,42100.0,39.8841,39.9018,39.7692,39.7692,42100.0
2008-03-20 12:10:00,45.01,45.14,44.99,45.11,63800.0,39.7781,39.8929,39.7604,39.8664,63800.0
2008-03-20 12:20:00,45.1,45.15,45.08,45.1,42700.0,39.8576,39.9018,39.8399,39.8576,42700.0
2008-03-20 12:30:00,45.1,45.14,45.01,45.05,61100.0,39.8576,39.8929,39.7781,39.8134,61100.0
2008-03-20 12:40:00,45.06,45.18,45.02,45.14,31000.0,39.8222,39.9283,39.7869,39.8929,31000.0
2008-03-20 12:50:00,45.16,45.25,45.1,45.1,37900.0,39.9106,39.9902,39.8576,39.8576,37900.0
2008-03-20 13:00:00,45.08,45.27,45.08,45.24,33500.0,39.8399,40.0078,39.8399,39.9813,33500.0
2008-03-20 13:10:00,45.24,45.25,45.05,45.23,29900.0,39.9813,39.9902,39.8134,39.9725,29900.0
2008-03-20 13:20:00,45.22,45.38,45.12,45.38,44100.0,39.9636,40.1051,39.8753,40.1051,44100.0
2008-03-20 13:30:00,45.37,45.49,45.3,45.41,35300.0,40.0962,40.2023,40.0343,40.1316,35300.0
2008-03-20 13:40:00,45.41,45.41,45.24,45.34,33600.0,40.1316,40.1316,39.9813,40.0697,33600.0
2008-03-20 13:50:00,45.34,45.71,45.25,45.71,135900.0,40.0697,40.3967,39.9902,40.3967,135900.0
2008-03-20 14:00:00,45.71,46.16,45.63,45.67,128700.0,40.3967,40.7944,40.326,40.3613,128700.0
2008-03-20 14:10:00,45.68,45.79,45.49,45.68,93000.0,40.3702,40.4674,40.2023,40.3702,93000.0
2008-03-20 14:20:00,45.67,45.78,45.62,45.72,31500.0,40.3613,40.4586,40.3172,40.4055,31500.0
2008-03-20 14:30:00,45.69,46.05,45.69,46.03,70600.0,40.379,40.6972,40.379,40.6795,70600.0
2008-03-20 14:40:00,46.02,46.1,45.87,46.0,86900.0,40.6707,40.7414,40.5381,40.653,86900.0
2008-03-20 14:50:00,46.01,46.05,45.86,46.03,63800.0,40.6618,40.6972,40.5293,40.6795,63800.0
2008-03-20 15:00:00,46.05,46.23,46.04,46.19,90900.0,40.6972,40.8562,40.6883,40.8209,90900.0
2008-03-20 15:10:00,46.2,46.33,46.1,46.24,81800.0,40.8297,40.9446,40.7414,40.8651,81800.0
2008-03-20 15:20:00,46.23,46.24,45.85,45.86,89100.0,40.8562,40.8651,40.5204,40.5293,89100.0
2008-03-20 15:30:00,45.86,46.02,45.83,45.83,70600.0,40.5293,40.6707,40.5027,40.5027,70600.0
2008-03-20 15:40:00,45.84,46.1,45.77,46.1,115900.0,40.5116,40.7414,40.4497,40.7414,115900.0
2008-03-20 15:50:00,46.11,46.11,45.82,45.89,232300.0,40.7502,40.7502,40.4939,40.5558,232300.0
2008-03-24 09:30:00,45.94,46.6,45.9,45.95,87500.0,40.6,41.1832,40.5646,40.6088,87500.0
2008-03-24 09:40:00,45.94,46.51,45.84,46.08,99100.0,40.6,41.1037,40.5116,40.7237,99100.0
2008-03-24 09:50:00,46.07,46.13,45.33,45.76,137000.0,40.7148,40.7679,40.0609,40.4409,137000.0
2008-03-24 10:00:00,45.53,45.85,45.31,45.32,87500.0,40.2376,40.5204,40.0432,40.052,87500.0
2008-03-24 10:10:00,45.34,45.8,45.31,45.8,78500.0,40.0697,40.4762,40.0432,40.4762,78500.0
2008-03-24 10:20:00,45.8,45.81,45.47,45.73,60100.0,40.4762,40.4851,40.1846,40.4144,60100.0
2008-03-24 10:30:00,45.73,45.77,45.58,45.65,51700.0,40.4144,40.4497,40.2818,40.3437,51700.0
2008-03-24 10:40:00,45.68,46.08,45.65,45.97,81900.0,40.3702,40.7237,40.3437,40.6265,81900.0
2008-03-24 10:50:00,45.95,46.06,45.81,45.92,118400.0,40.6088,40.706,40.4851,40.5823,118400.0
2008-03-24 11:00:00,45.98,46.41,45.97,46.33,93200.0,40.6353,41.0153,40.6265,40.9446,93200.0
2008-03-24 11:10:00,46.36,46.68,46.28,46.28,120900.0,40.9711,41.2539,40.9004,40.9004,120900.0
2008-03-24 11:20:00,46.28,46.3,46.06,46.16,40400.0,40.9004,40.9181,40.706,40.7944,40400.0
2008-03-24 11:30:00,46.17,46.36,46.05,46.36,39700.0,40.8032,40.9711,40.6972,40.9711,39700.0
2008-03-24 11:40:00,46.38,46.54,46.32,46.53,46400.0,40.9888,41.1302,40.9358,41.1214,46400.0
2008-03-24 11:50:00,46.53,46.79,46.52,46.79,75000.0,41.1214,41.3512,41.1125,41.3512,75000.0
2008-03-24 12:00:00,46.8,46.89,46.72,46.81,64200.0,41.36,41.4395,41.2893,41.3688,64200.0
2008-03-24 12:10:00,46.78,46.97,46.75,46.78,58700.0,41.3423,41.5102,41.3158,41.3423,58700.0
2008-03-24 12:20:00,46.78,46.79,46.56,46.69,39600.0,41.3423,41.3512,41.1479,41.2628,39600.0
2008-03-24 12:30:00,46.69,46.85,46.54,46.58,37700.0,41.2628,41.4042,41.1302,41.1656,37700.0
2008-03-24 12:40:00,46.59,46.83,46.55,46.64,30700.0,41.1744,41.3865,41.1391,41.2186,30700.0
2008-03-24 12:50:00,46.63,46.83,46.63,46.7,30800.0,41.2098,41.3865,41.2098,41.2716,30800.0
2008-03-24 13:00:00,46.7,46.9,46.7,46.84,28100.0,41.2716,41.4484,41.2716,41.3953,28100.0
2008-03-24 13:10:00,46.85,46.95,46.82,46.9,33400.0,41.4042,41.4926,41.3777,41.4484,33400.0
2008-03-24 13:20:00,46.91,46.96,46.89,46.9,29700.0,41.4572,41.5014,41.4395,41.4484,29700.0
2008-03-24 13:30:00,46.9,47.0,46.88,46.99,46900.0,41.4484,41.5367,41.4307,41.5279,46900.0
2008-03-24 13:40:00,46.99,47.0,46.9,46.97,47700.0,41.5279,41.5367,41.4484,41.5102,47700.0
2008-03-24 13:50:00,46.96,46.99,46.9,46.96,28800.0,41.5014,41.5279,41.4484,41.5014,28800.0
2008-03-24 14:00:00,46.94,47.0,46.91,46.98,45900.0,41.4837,41.5367,41.4572,41.5191,45900.0
2008-03-24 14:10:00,46.96,47.4,46.92,47.37,106000.0,41.5014,41.8902,41.466,41.8637,106000.0
2008-03-24 14:20:00,47.36,47.65,47.32,47.37,104300.0,41.8549,42.1112,41.8195,41.8637,104300.0
2008-03-24 14:30:00,47.38,47.42,47.11,47.12,72400.0,41.8726,41.9079,41.634,41.6428,72400.0
2008-03-24 14:40:00,47.13,47.22,46.91,46.96,75000.0,41.6516,41.7312,41.4572,41.5014,75000.0
2008-03-24 14:50:00,46.96,47.07,46.89,46.94,65400.0,41.5014,41.5986,41.4395,41.4837,65400.0
2008-03-24 15:00:00,46.94,46.96,46.76,46.82,75000.0,41.4837,41.5014,41.3246,41.3777,75000.0
2008-03-24 15:10:00,46.83,47.18,46.82,47.18,69800.0,41.3865,41.6958,41.3777,41.6958,69800.0
2008-03-24 15:20:00,47.18,47.39,47.11,47.26,100300.0,41.6958,41.8814,41.634,41.7665,100300.0
2008-03-24 15:30:00,47.25,47.3,47.12,47.17,106200.0,41.7577,41.8019,41.6428,41.687,106200.0
2008-03-24 15:40:00,47.18,47.24,46.99,47.13,151800.0,41.6958,41.7488,41.5279,41.6516,151800.0
2008-03-24 15:50:00,47.14,47.24,47.03,47.21,152100.0,41.6605,41.7488,41.5633,41.7223,152100.0
2008-03-25 09:30:00,47.0,47.0,46.26,46.66,124800.0,41.5367,41.5367,40.8828,41.2363,124800.0
2008-03-25 09:40:00,46.65,46.93,46.6,46.79,80000.0,41.2274,41.4749,41.1832,41.3512,80000.0
2008-03-25 09:50:00,46.74,47.1,46.66,46.7,89800.0,41.307,41.6251,41.2363,41.2716,89800.0
2008-03-25 10:00:00,46.68,46.88,46.24,46.28,87500.0,41.2539,41.4307,40.8651,40.9004,87500.0
2008-03-25 10:10:00,46.29,46.45,46.03,46.06,119100.0,40.9093,41.0507,40.6795,40.706,119100.0
2008-03-25 10:20:00,46.04,46.59,45.99,46.14,102000.0,40.6883,41.1744,40.6441,40.7767,102000.0
2008-03-25 10:30:00,46.17,46.31,46.05,46.1,56400.0,40.8032,40.9269,40.6972,40.7414,56400.0
2008-03-25 10:40:00,46.13,46.32,46.1,46.17,96800.0,40.7679,40.9358,40.7414,40.8032,96800.0
2008-03-25 10:50:00,46.16,46.32,46.12,46.3,60800.0,40.7944,40.9358,40.759,40.9181,60800.0
2008-03-25 11:00:00,46.28,46.47,46.27,46.37,61300.0,40.9004,41.0683,40.8916,40.98,61300.0
2008-03-25 11:10:00,46.37,46.44,46.34,46.37,56600.0,40.98,41.0418,40.9535,40.98,56600.0
2008-03-25 11:20:00,46.37,46.55,46.37,46.42,121600.0,40.98,41.1391,40.98,41.0242,121600.0
2008-03-25 11:30:00,46.42,46.55,46.41,46.5,61200.0,41.0242,41.1391,41.0153,41.0949,61200.0
2008-03-25 11:40:00,46.52,46.6,46.49,46.51,45300.0,41.1125,41.1832,41.086,41.1037,45300.0
2008-03-25 11:50:00,46.49,46.59,46.48,46.57,43500.0,41.086,41.1744,41.0772,41.1567,43500.0
2008-03-25 12:00:00,46.56,46.7,46.52,46.61,64700.0,41.1479,41.2716,41.1125,41.1921,64700.0
2008-03-25 12:10:00,46.62,46.72,46.49,46.68,47300.0,41.2009,41.2893,41.086,41.2539,47300.0
2008-03-25 12:20:00,46.68,46.79,46.64,46.73,64400.0,41.2539,41.3512,41.2186,41.2981,64400.0
2008-03-25 12:30:00,46.71,46.84,46.64,46.72,89100.0,41.2805,41.3953,41.2186,41.2893,89100.0
2008-03-25 12:40:00,46.74,46.83,46.69,46.83,51600.0,41.307,41.3865,41.2628,41.3865,51600.0
2008-03-25 12:50:00,46.82,46.9,46.77,46.85,83700.0,41.3777,41.4484,41.3335,41.4042,83700.0
2008-03-25 13:00:00,46.86,47.18,46.86,47.0,78800.0,41.413,41.6958,41.413,41.5367,78800.0
2008-03-25 13:10:00,47.0,47.08,46.93,47.08,115200.0,41.5367,41.6074,41.4749,41.6074,115200.0
2008-03-25 13:20:00,47.07,47.19,47.01,47.03,57600.0,41.5986,41.7047,41.5456,41.5633,57600.0
2008-03-25 13:30:00,47.02,47.09,46.91,47.01,67400.0,41.5544,41.6163,41.4572,41.5456,67400.0
2008-03-25 13:40:00,47.02,47.14,46.99,47.12,110300.0,41.5544,41.6605,41.5279,41.6428,110300.0
2008-03-25 13:50:00,47.12,47.14,47.06,47.08,63800.0,41.6428,41.6605,41.5898,41.6074,63800.0
2008-03-25 14:00:00,47.09,47.2,47.06,47.17,86500.0,41.6163,41.7135,41.5898,41.687,86500.0
2008-03-25 14:10:00,47.16,47.32,47.16,47.29,63400.0,41.6781,41.8195,41.6781,41.793,63400.0
2008-03-25 14:20:00,47.29,47.41,47.24,47.37,67600.0,41.793,41.8991,41.7488,41.8637,67600.0
2008-03-25 14:30:00,47.38,47.39,47.24,47.32,63100.0,41.8726,41.8814,41.7488,41.8195,63100.0
2008-03-25 14:40:00,47.32,47.5,47.32,47.45,79600.0,41.8195,41.9786,41.8195,41.9344,79600.0
2008-03-25 14:50:00,47.44,47.51,47.37,47.49,51600.0,41.9256,41.9875,41.8637,41.9698,51600.0
2008-03-25 15:00:00,47.5,47.71,47.44,47.62,101500.0,41.9786,42.1642,41.9256,42.0847,101500.0
2008-03-25 15:10:00,47.62,47.67,47.58,47.63,73800.0,42.0847,42.1289,42.0493,42.0935,73800.0
2008-03-25 15:20:00,47.62,47.91,47.61,47.9,103500.0,42.0847,42.341,42.0758,42.3321,103500.0
2008-03-25 15:30:00,47.91,47.94,47.58,47.61,141200.0,42.341,42.3675,42.0493,42.0758,141200.0
2008-03-25 15:40:00,47.59,47.81,47.58,47.81,128600.0,42.0582,42.2526,42.0493,42.2526,128600.0
2008-03-25 15:50:00,47.82,47.88,47.56,47.67,208800.0,42.2614,42.3145,42.0316,42.1289,208800.0
2008-03-26 09:30:00,47.01,47.73,46.6,46.8,104900.0,41.5456,42.1819,41.1832,41.36,104900.0
2008-03-26 09:40:00,46.8,47.38,46.7,46.86,91000.0,41.36,41.8726,41.2716,41.413,91000.0
2008-03-26 09:50:00,46.85,46.87,46.34,46.7,165400.0,41.4042,41.4219,40.9535,41.2716,165400.0
2008-03-26 10:00:00,46.65,46.73,46.43,46.52,135500.0,41.2274,41.2981,41.033,41.1125,135500.0
2008-03-26 10:10:00,46.5,46.71,46.31,46.41,118500.0,41.0949,41.2805,40.9269,41.0153,118500.0
2008-03-26 10:20:00,46.43,46.74,46.35,46.62,79600.0,41.033,41.307,40.9623,41.2009,79600.0
2008-03-26 10:30:00,46.63,46.95,46.55,46.79,60400.0,41.2098,41.4926,41.1391,41.3512,60400.0
2008-03-26 10:40:00,46.76,46.93,46.64,46.87,75900.0,41.3246,41.4749,41.2186,41.4219,75900.0
2008-03-26 10:50:00,46.88,46.94,46.52,46.54,53900.0,41.4307,41.4837,41.1125,41.1302,53900.0
2008-03-26 11:00:00,46.56,46.71,46.56,46.65,121300.0,41.1479,41.2805,41.1479,41.2274,121300.0
2008-03-26 11:10:00,46.65,46.96,46.65,46.86,45000.0,41.2274,41.5014,41.2274,41.413,45000.0
2008-03-26 11:20:00,46.86,47.06,46.82,47.03,39500.0,41.413,41.5898,41.3777,41.5633,39500.0
2008-03-26 11:30:00,47.03,47.1,47.0,47.01,51400.0,41.5633,41.6251,41.5367,41.5456,51400.0
2008-03-26 11:40:00,47.01,47.08,47.0,47.0,43400.0,41.5456,41.6074,41.5367,41.5367,43400.0
2008-03-26 11:50:00,47.0,47.07,46.94,47.01,69500.0,41.5367,41.5986,41.4837,41.5456,69500.0
2008-03-26 12:00:00,47.03,47.07,46.95,47.07,146900.0,41.5633,41.5986,41.4926,41.5986,146900.0
2008-03-26 12:10:00,47.07,47.07,46.95,46.96,31000.0,41.5986,41.5986,41.4926,41.5014,31000.0
2008-03-26 12:20:00,46.97,46.99,46.94,46.94,27800.0,41.5102,41.5279,41.4837,41.4837,27800.0
2008-03-26 12:30:00,46.96,47.12,46.94,47.11,32500.0,41.5014,41.6428,41.4837,41.634,32500.0
2008-03-26 12:40:00,47.1,47.17,47.02,47.09,34400.0,41.6251,41.687,41.5544,41.6163,34400.0
2008-03-26 12:50:00,47.09,47.13,47.02,47.08,21600.0,41.6163,41.6516,41.5544,41.6074,21600.0
2008-03-26 13:00:00,47.08,47.11,47.0,47.03,25900.0,41.6074,41.634,41.5367,41.5633,25900.0
2008-03-26 13:10:00,47.04,47.04,46.76,46.96,75400.0,41.5721,41.5721,41.3246,41.5014,75400.0
2008-03-26 13:20:00,46.96,47.03,46.88,46.89,26000.0,41.5014,41.5633,41.4307,41.4395,26000.0
2008-03-26 13:30:00,46.89,46.96,46.83,46.86,40200.0,41.4395,41.5014,41.3865,41.413,40200.0
2008-03-26 13:40:00,46.87,46.88,46.8,46.8,30400.0,41.4219,41.4307,41.36,41.36,30400.0
2008-03-26 13:50:00,46.8,46.86,46.75,46.86,34700.0,41.36,41.413,41.3158,41.413,34700.0
2008-03-26 14:00:00,46.86,46.88,46.79,46.82,27200.0,41.413,41.4307,41.3512,41.3777,27200.0
2008-03-26 14:10:00,46.84,46.88,46.75,46.81,56200.0,41.3953,41.4307,41.3158,41.3688,56200.0
2008-03-26 14:20:00,46.81,46.88,46.7,46.82,47600.0,41.3688,41.4307,41.2716,41.3777,47600.0
2008-03-26 14:30:00,46.82,46.86,46.76,46.76,44100.0,41.3777,41.413,41.3246,41.3246,44100.0
2008-03-26 14:40:00,46.75,46.88,46.73,46.84,44300.0,41.3158,41.4307,41.2981,41.3953,44300.0
2008-03-26 14:50:00,46.83,46.91,46.8,46.91,54500.0,41.3865,41.4572,41.36,41.4572,54500.0
2008-03-26 15:00:00,46.91,47.03,46.8,46.82,65800.0,41.4572,41.5633,41.36,41.3777,65800.0
2008-03-26 15:10:00,46.84,46.89,46.8,46.84,55200.0,41.3953,41.4395,41.36,41.3953,55200.0
2008-03-26 15:20:00,46.84,46.85,46.66,46.73,51500.0,41.3953,41.4042,41.2363,41.2981,51500.0
2008-03-26 15:30:00,46.74,46.78,46.68,46.72,75600.0,41.307,41.3423,41.2539,41.2893,75600.0
2008-03-26 15:40:00,46.72,46.75,46.63,46.72,113800.0,41.2893,41.3158,41.2098,41.2893,113800.0
2008-03-26 15:50:00,46.71,46.79,46.62,46.7,141500.0,41.2805,41.3512,41.2009,41.2716,141500.0
2008-03-27 09:30:00,46.7,47.0,46.67,46.81,145800.0,41.2716,41.5367,41.2451,41.3688,145800.0
2008-03-27 09:40:00,46.81,47.16,46.8,47.05,123900.0,41.3688,41.6781,41.36,41.5809,123900.0
2008-03-27 09:50:00,47.03,47.06,46.47,46.67,122400.0,41.5633,41.5898,41.0683,41.2451,122400.0
2008-03-27 10:00:00,46.69,46.75,46.35,46.45,194400.0,41.2628,41.3158,40.9623,41.0507,194400.0
2008-03-27 10:10:00,46.49,46.6,46.44,46.5,59000.0,41.086,41.1832,41.0418,41.0949,59000.0
2008-03-27 10:20:00,46.5,46.53,46.44,46.5,80000.0,41.0949,41.1214,41.0418,41.0949,80000.0
2008-03-27 10:30:00,46.51,46.6,46.39,46.6,62700.0,41.1037,41.1832,40.9976,41.1832,62700.0
2008-03-27 10:40:00,46.61,46.8,46.61,46.74,54600.0,41.1921,41.36,41.1921,41.307,54600.0
2008-03-27 10:50:00,46.74,46.75,46.52,46.53,56800.0,41.307,41.3158,41.1125,41.1214,56800.0
2008-03-27 11:00:00,46.53,46.57,46.4,46.56,87900.0,41.1214,41.1567,41.0065,41.1479,87900.0
2008-03-27 11:10:00,46.56,46.61,46.52,46.52,83200.0,41.1479,41.1921,41.1125,41.1125,83200.0
2008-03-27 11:20:00,46.52,46.64,46.51,46.63,55400.0,41.1125,41.2186,41.1037,41.2098,55400.0
2008-03-27 11:30:00,46.65,46.69,46.59,46.67,45000.0,41.2274,41.2628,41.1744,41.2451,45000.0
2008-03-27 11:40:00,46.67,46.92,46.64,46.89,76400.0,41.2451,41.466,41.2186,41.4395,76400.0
2008-03-27 11:50:00,46.89,47.07,46.86,46.88,80800.0,41.4395,41.5986,41.413,41.4307,80800.0
2008-03-27 12:00:00,46.88,47.09,46.88,47.01,83200.0,41.4307,41.6163,41.4307,41.5456,83200.0
2008-03-27 12:10:00,47.01,47.07,47.01,47.05,29200.0,41.5456,41.5986,41.5456,41.5809,29200.0
2008-03-27 12:20:00,47.05,47.06,47.0,47.01,57600.0,41.5809,41.5898,41.5367,41.5456,57600.0
2008-03-27 12:30:00,47.0,47.01,46.91,46.94,69200.0,41.5367,41.5456,41.4572,41.4837,69200.0
2008-03-27 12:40:00,46.94,46.95,46.87,46.95,47700.0,41.4837,41.4926,41.4219,41.4926,47700.0
2008-03-27 12:50:00,46.93,47.03,46.91,47.01,53200.0,41.4749,41.5633,41.4572,41.5456,53200.0
2008-03-27 13:00:00,47.01,47.01,46.94,46.96,49600.0,41.5456,41.5456,41.4837,41.5014,49600.0
2008-03-27 13:10:00,46.96,47.01,46.89,46.95,34800.0,41.5014,41.5456,41.4395,41.4926,34800.0
2008-03-27 13:20:00,46.9,46.97,46.83,46.94,46500.0,41.4484,41.5102,41.3865,41.4837,46500.0
2008-03-27 13:30:00,46.92,46.92,46.79,46.82,50000.0,41.466,41.466,41.3512,41.3777,50000.0
2008-03-27 13:40:00,46.8,46.93,46.73,46.85,45000.0,41.36,41.4749,41.2981,41.4042,45000.0
2008-03-27 13:50:00,46.86,46.9,46.79,46.81,30100.0,41.413,41.4484,41.3512,41.3688,30100.0
2008-03-27 14:00:00,46.8,46.8,46.62,46.63,61200.0,41.36,41.36,41.2009,41.2098,61200.0
2008-03-27 14:10:00,46.62,46.75,46.55,46.7,71300.0,41.2009,41.3158,41.1391,41.2716,71300.0
2008-03-27 14:20:00,46.71,46.82,46.69,46.7,47500.0,41.2805,41.3777,41.2628,41.2716,47500.0
2008-03-27 14:30:00,46.72,46.86,46.7,46.81,45400.0,41.2893,41.413,41.2716,41.3688,45400.0
2008-03-27 14:40:00,46.81,46.85,46.8,46.82,53000.0,41.3688,41.4042,41.36,41.3777,53000.0
2008-03-27 14:50:00,46.82,46.87,46.75,46.77,38400.0,41.3777,41.4219,41.3158,41.3335,38400.0
2008-03-27 15:00:00,46.76,46.81,46.64,46.73,31900.0,41.3246,41.3688,41.2186,41.2981,31900.0
2008-03-27 15:10:00,46.73,46.78,46.65,46.7,35400.0,41.2981,41.3423,41.2274,41.2716,35400.0
2008-03-27 15:20:00,46.71,46.71,46.52,46.59,53000.0,41.2805,41.2805,41.1125,41.1744,53000.0
2008-03-27 15:30:00,46.58,46.79,46.56,46.6,90000.0,41.1656,41.3512,41.1479,41.1832,90000.0
2008-03-27 15:40:00,46.6,46.76,46.56,46.75,86100.0,41.1832,41.3246,41.1479,41.3158,86100.0
2008-03-27 15:50:00,46.74,46.84,46.59,46.65,97800.0,41.307,41.3953,41.1744,41.2274,97800.0
2008-03-28 09:30:00,46.01,46.4,45.76,45.8,107000.0,40.6618,41.0065,40.4409,40.4762,107000.0
2008-03-28 09:40:00,45.8,46.1,45.78,45.97,68100.0,40.4762,40.7414,40.4586,40.6265,68100.0
2008-03-28 09:50:00,45.95,46.1,45.92,45.99,94600.0,40.6088,40.7414,40.5823,40.6441,94600.0
2008-03-28 10:00:00,45.99,46.31,45.96,46.29,63300.0,40.6441,40.9269,40.6176,40.9093,63300.0
2008-03-28 10:10:00,46.29,46.39,46.25,46.39,52400.0,40.9093,40.9976,40.8739,40.9976,52400.0
2008-03-28 10:20:00,46.39,46.55,46.37,46.48,80000.0,40.9976,41.1391,40.98,41.0772,80000.0
2008-03-28 10:30:00,46.48,46.54,46.39,46.47,84000.0,41.0772,41.1302,40.9976,41.0683,84000.0
2008-03-28 10:40:00,46.47,46.47,46.25,46.33,63300.0,41.0683,41.0683,40.8739,40.9446,63300.0
2008-03-28 10:50:00,46.35,46.35,46.07,46.09,51200.0,40.9623,40.9623,40.7148,40.7325,51200.0
2008-03-28 11:00:00,46.09,46.23,46.06,46.14,106700.0,40.7325,40.8562,40.706,40.7767,106700.0
2008-03-28 11:10:00,46.11,46.27,46.1,46.15,63600.0,40.7502,40.8916,40.7414,40.7855,63600.0
2008-03-28 11:20:00,46.17,46.17,46.04,46.09,85700.0,40.8032,40.8032,40.6883,40.7325,85700.0
2008-03-28 11:30:00,46.1,46.13,46.09,46.1,37300.0,40.7414,40.7679,40.7325,40.7414,37300.0
2008-03-28 11:40:00,46.1,46.13,46.09,46.1,63000.0,40.7414,40.7679,40.7325,40.7414,63000.0
2008-03-28 11:50:00,46.1,46.15,46.08,46.14,34800.0,40.7414,40.7855,40.7237,40.7767,34800.0
2008-03-28 12:00:00,46.14,46.28,46.11,46.21,48500.0,40.7767,40.9004,40.7502,40.8386,48500.0
2008-03-28 12:10:00,46.22,46.26,46.14,46.2,23500.0,40.8474,40.8828,40.7767,40.8297,23500.0
2008-03-28 12:20:00,46.21,46.3,46.21,46.27,42200.0,40.8386,40.9181,40.8386,40.8916,42200.0
2008-03-28 12:30:00,46.28,46.28,46.19,46.24,41300.0,40.9004,40.9004,40.8209,40.8651,41300.0
2008-03-28 12:40:00,46.24,46.24,46.03,46.13,43600.0,40.8651,40.8651,40.6795,40.7679,43600.0
2008-03-28 12:50:00,46.13,46.2,46.1,46.12,28700.0,40.7679,40.8297,40.7414,40.759,28700.0
2008-03-28 13:00:00,46.11,46.22,46.1,46.13,28900.0,40.7502,40.8474,40.7414,40.7679,28900.0
2008-03-28 13:10:00,46.14,46.14,46.09,46.1,20400.0,40.7767,40.7767,40.7325,40.7414,20400.0
2008-03-28 13:20:00,46.11,46.11,46.09,46.1,45500.0,40.7502,40.7502,40.7325,40.7414,45500.0
2008-03-28 13:30:00,46.11,46.12,46.0,46.07,58400.0,40.7502,40.759,40.653,40.7148,58400.0
2008-03-28 13:40:00,46.05,46.14,46.05,46.13,50200.0,40.6972,40.7767,40.6972,40.7679,50200.0
2008-03-28 13:50:00,46.11,46.13,46.05,46.05,58100.0,40.7502,40.7679,40.6972,40.6972,58100.0
2008-03-28 14:00:00,46.06,46.1,46.04,46.08,42700.0,40.706,40.7414,40.6883,40.7237,42700.0
2008-03-28 14:10:00,46.06,46.15,46.05,46.07,40800.0,40.706,40.7855,40.6972,40.7148,40800.0
2008-03-28 14:20:00,46.07,46.12,46.06,46.08,64500.0,40.7148,40.759,40.706,40.7237,64500.0
2008-03-28 14:30:00,46.1,46.1,46.06,46.07,61100.0,40.7414,40.7414,40.706,40.7148,61100.0
2008-03-28 14:40:00,46.08,46.09,45.8,45.89,43600.0,40.7237,40.7325,40.4762,40.5558,43600.0
2008-03-28 14:50:00,45.89,45.89,45.65,45.78,64800.0,40.5558,40.5558,40.3437,40.4586,64800.0
2008-03-28 15:00:00,45.79,45.8,45.63,45.66,58000.0,40.4674,40.4762,40.326,40.3525,58000.0
2008-03-28 15:10:00,45.66,45.66,45.5,45.53,76800.0,40.3525,40.3525,40.2111,40.2376,76800.0
2008-03-28 15:20:00,45.55,45.7,45.5,45.67,78100.0,40.2553,40.3879,40.2111,40.3613,78100.0
2008-03-28 15:30:00,45.69,45.73,45.61,45.63,83300.0,40.379,40.4144,40.3083,40.326,83300.0
2008-03-28 15:40:00,45.63,45.65,45.41,45.46,92200.0,40.326,40.3437,40.1316,40.1758,92200.0
2008-03-28 15:50:00,45.46,45.48,45.21,45.32,179200.0,40.1758,40.1934,39.9548,40.052,179200.0
2008-03-31 09:30:00,45.53,45.87,45.53,45.86,103900.0,40.2376,40.5381,40.2376,40.5293,103900.0
2008-03-31 09:40:00,45.85,46.3,45.85,45.97,87000.0,40.5204,40.9181,40.5204,40.6265,87000.0
2008-03-31 09:50:00,45.98,46.09,45.79,45.8,72500.0,40.6353,40.7325,40.4674,40.4762,72500.0
2008-03-31 10:00:00,45.84,46.15,45.81,46.14,90800.0,40.5116,40.7855,40.4851,40.7767,90800.0
2008-03-31 10:10:00,46.08,46.25,46.01,46.25,69600.0,40.7237,40.8739,40.6618,40.8739,69600.0
2008-03-31 10:20:00,46.28,46.4,46.02,46.06,95100.0,40.9004,41.0065,40.6707,40.706,95100.0
2008-03-31 10:30:00,46.06,46.06,45.95,45.96,59600.0,40.706,40.706,40.6088,40.6176,59600.0
2008-03-31 10:40:00,45.95,45.98,45.7,45.76,71800.0,40.6088,40.6353,40.3879,40.4409,71800.0
2008-03-31 10:50:00,45.74,46.0,45.43,45.47,107400.0,40.4232,40.653,40.1492,40.1846,107400.0
2008-03-31 11:00:00,45.46,45.55,45.38,45.47,70000.0,40.1758,40.2553,40.1051,40.1846,70000.0
2008-03-31 11:10:00,45.47,45.49,45.21,45.48,62700.0,40.1846,40.2023,39.9548,40.1934,62700.0
2008-03-31 11:20:00,45.46,45.56,45.44,45.54,51400.0,40.1758,40.2641,40.1581,40.2465,51400.0
2008-03-31 11:30:00,45.54,45.56,45.45,45.46,30700.0,40.2465,40.2641,40.1669,40.1758,30700.0
2008-03-31 11:40:00,45.46,45.62,45.45,45.55,33800.0,40.1758,40.3172,40.1669,40.2553,33800.0
2008-03-31 11:50:00,45.55,45.62,45.54,45.54,31500.0,40.2553,40.3172,40.2465,40.2465,31500.0
2008-03-31 12:00:00,45.52,45.54,45.45,45.47,25400.0,40.2288,40.2465,40.1669,40.1846,25400.0
2008-03-31 12:10:00,45.47,45.67,45.46,45.61,34700.0,40.1846,40.3613,40.1758,40.3083,34700.0
2008-03-31 12:20:00,45.62,45.74,45.61,45.68,31000.0,40.3172,40.4232,40.3083,40.3702,31000.0
2008-03-31 12:30:00,45.66,45.87,45.64,45.82,55600.0,40.3525,40.5381,40.3348,40.4939,55600.0
2008-03-31 12:40:00,45.82,45.82,45.67,45.71,28200.0,40.4939,40.4939,40.3613,40.3967,28200.0
2008-03-31 12:50:00,45.71,45.86,45.69,45.76,27300.0,40.3967,40.5293,40.379,40.4409,27300.0
2008-03-31 13:00:00,45.75,45.87,45.7,45.85,28600.0,40.432,40.5381,40.3879,40.5204,28600.0
2008-03-31 13:10:00,45.85,45.86,45.84,45.84,26200.0,40.5204,40.5293,40.5116,40.5116,26200.0
2008-03-31 13:20:00,45.85,45.85,45.7,45.75,47100.0,40.5204,40.5204,40.3879,40.432,47100.0
2008-03-31 13:30:00,45.75,45.83,45.72,45.73,33000.0,40.432,40.5027,40.4055,40.4144,33000.0
2008-03-31 13:40:00,45.74,45.77,45.73,45.75,32600.0,40.4232,40.4497,40.4144,40.432,32600.0
2008-03-31 13:50:00,45.74,45.78,45.68,45.68,35700.0,40.4232,40.4586,40.3702,40.3702,35700.0
2008-03-31 14:00:00,45.68,45.73,45.61,45.64,60500.0,40.3702,40.4144,40.3083,40.3348,60500.0
2008-03-31 14:10:00,45.62,45.62,45.27,45.32,81200.0,40.3172,40.3172,40.0078,40.052,81200.0
2008-03-31 14:20:00,45.3,45.37,45.2,45.21,83100.0,40.0343,40.0962,39.946,39.9548,83100.0
2008-03-31 14:30:00,45.22,45.47,45.2,45.33,66700.0,39.9636,40.1846,39.946,40.0609,66700.0
2008-03-31 14:40:00,45.34,45.42,45.27,45.35,77800.0,40.0697,40.1404,40.0078,40.0785,77800.0
2008-03-31 14:50:00,45.34,45.34,45.15,45.22,87700.0,40.0697,40.0697,39.9018,39.9636,87700.0
2008-03-31 15:00:00,45.23,45.47,45.23,45.42,84000.0,39.9725,40.1846,39.9725,40.1404,84000.0
2008-03-31 15:10:00,45.44,45.46,45.35,45.46,77800.0,40.1581,40.1758,40.0785,40.1758,77800.0
2008-03-31 15:20:00,45.46,45.47,45.07,45.08,101800.0,40.1758,40.1846,39.8311,39.8399,101800.0
2008-03-31 15:30:00,45.08,45.21,45.03,45.2,140200.0,39.8399,39.9548,39.7957,39.946,140200.0
2008-03-31 15:40:00,45.21,45.24,44.9,45.03,191400.0,39.9548,39.9813,39.6808,39.7957,191400.0
2008-03-31 15:50:00,45.04,45.12,44.86,44.91,241500.0,39.8046,39.8753,39.6455,39.6897,241500.0
2008-04-01 09:00:00,45.5,45.5,45.5,45.5,200.0,40.2111,40.2111,40.2111,40.2111,200.0
2008-04-01 09:10:00,45.5,45.5,45.5,45.5,0.0,40.2111,40.2111,40.2111,40.2111,0.0
2008-04-01 09:20:00,45.5,45.5,45.5,45.5,0.0,40.2111,40.2111,40.2111,40.2111,0.0
2008-04-01 09:30:00,45.6,45.89,44.95,45.22,166500.0,40.2995,40.5558,39.725,39.9636,166500.0
2008-04-01 09:40:00,45.23,45.4,45.17,45.4,81000.0,39.9725,40.1227,39.9195,40.1227,81000.0
2008-04-01 09:50:00,45.41,45.58,45.34,45.5,70400.0,40.1316,40.2818,40.0697,40.2111,70400.0
2008-04-01 10:00:00,45.5,45.64,45.14,45.24,116900.0,40.2111,40.3348,39.8929,39.9813,116900.0
2008-04-01 10:10:00,45.26,45.52,45.13,45.26,71600.0,39.999,40.2288,39.8841,39.999,71600.0
2008-04-01 10:20:00,45.27,45.45,45.17,45.45,179000.0,40.0078,40.1669,39.9195,40.1669,179000.0
2008-04-01 10:30:00,45.47,45.79,45.45,45.7,102600.0,40.1846,40.4674,40.1669,40.3879,102600.0
2008-04-01 10:40:00,45.68,45.94,45.61,45.93,83100.0,40.3702,40.6,40.3083,40.5911,83100.0
2008-04-01 10:50:00,45.9,46.0,45.84,45.92,114500.0,40.5646,40.653,40.5116,40.5823,114500.0
2008-04-01 11:00:00,45.92,45.92,45.61,45.62,126300.0,40.5823,40.5823,40.3083,40.3172,126300.0
2008-04-01 11:10:00,45.62,45.65,45.56,45.58,36000.0,40.3172,40.3437,40.2641,40.2818,36000.0
2008-04-01 11:20:00,45.57,45.63,45.54,45.6,55100.0,40.273,40.326,40.2465,40.2995,55100.0
2008-04-01 11:30:00,45.59,45.6,45.55,45.58,43400.0,40.2906,40.2995,40.2553,40.2818,43400.0
2008-04-01 11:40:00,45.58,45.94,45.58,45.86,57300.0,40.2818,40.6,40.2818,40.5293,57300.0
2008-04-01 11:50:00,45.86,46.0,45.82,45.89,79400.0,40.5293,40.653,40.4939,40.5558,79400.0
2008-04-01 12:00:00,45.92,45.93,45.86,45.9,81600.0,40.5823,40.5911,40.5293,40.5646,81600.0
2008-04-01 12:10:00,45.9,46.07,45.88,46.03,89900.0,40.5646,40.7148,40.5469,40.6795,89900.0
2008-04-01 12:20:00,46.03,46.06,46.0,46.05,57100.0,40.6795,40.706,40.653,40.6972,57100.0
2008-04-01 12:30:00,46.04,46.08,46.0,46.02,56900.0,40.6883,40.7237,40.653,40.6707,56900.0
2008-04-01 12:40:00,46.03,46.1,46.02,46.05,27600.0,40.6795,40.7414,40.6707,40.6972,27600.0
2008-04-01 12:50:00,46.02,46.07,46.0,46.06,50600.0,40.6707,40.7148,40.653,40.706,50600.0
2008-04-01 13:00:00,46.05,46.18,46.01,46.16,50000.0,40.6972,40.8121,40.6618,40.7944,50000.0
2008-04-01 13:10:00,46.16,46.3,46.15,46.25,33400.0,40.7944,40.9181,40.7855,40.8739,33400.0
2008-04-01 13:20:00,46.24,46.75,46.21,46.51,96500.0,40.8651,41.3158,40.8386,41.1037,96500.0
2008-04-01 13:30:00,46.51,46.66,46.5,46.64,74500.0,41.1037,41.2363,41.0949,41.2186,74500.0
2008-04-01 13:40:00,46.64,46.69,46.62,46.64,51800.0,41.2186,41.2628,41.2009,41.2186,51800.0
2008-04-01 13:50:00,46.64,46.77,46.63,46.76,57400.0,41.2186,41.3335,41.2098,41.3246,57400.0
2008-04-01 14:00:00,46.77,46.77,46.59,46.64,44200.0,41.3335,41.3335,41.1744,41.2186,44200.0
2008-04-01 14:10:00,46.65,46.7,46.5,46.51,30900.0,41.2274,41.2716,41.0949,41.1037,30900.0
2008-04-01 14:20:00,46.5,46.64,46.49,46.49,32000.0,41.0949,41.2186,41.086,41.086,32000.0
2008-04-01 14:30:00,46.49,46.65,46.47,46.59,55100.0,41.086,41.2274,41.0683,41.1744,55100.0
2008-04-01 14:40:00,46.57,46.57,46.4,46.49,35300.0,41.1567,41.1567,41.0065,41.086,35300.0
2008-04-01 14:50:00,46.49,46.61,46.43,46.51,33000.0,41.086,41.1921,41.033,41.1037,33000.0
2008-04-01 15:00:00,46.48,46.61,46.46,46.58,49400.0,41.0772,41.1921,41.0595,41.1656,49400.0
2008-04-01 15:10:00,46.56,46.66,46.5,46.53,27800.0,41.1479,41.2363,41.0949,41.1214,27800.0
2008-04-01 15:20:00,46.53,46.7,46.53,46.63,38100.0,41.1214,41.2716,41.1214,41.2098,38100.0
2008-04-01 15:30:00,46.63,46.7,46.56,46.67,69400.0,41.2098,41.2716,41.1479,41.2451,69400.0
2008-04-01 15:40:00,46.68,46.96,46.67,46.82,131500.0,41.2539,41.5014,41.2451,41.3777,131500.0
2008-04-01 15:50:00,46.82,46.9,46.73,46.88,164700.0,41.3777,41.4484,41.2981,41.4307,164700.0
2008-04-02 09:30:00,47.0,47.0,46.33,46.53,115000.0,41.5367,41.5367,40.9446,41.1214,115000.0
2008-04-02 09:40:00,46.58,46.67,45.81,46.05,136500.0,41.1656,41.2451,40.4851,40.6972,136500.0
2008-04-02 09:50:00,46.04,46.46,45.96,46.41,62800.0,40.6883,41.0595,40.6176,41.0153,62800.0
2008-04-02 10:00:00,46.41,46.45,46.19,46.39,31700.0,41.0153,41.0507,40.8209,40.9976,31700.0
2008-04-02 10:10:00,46.37,46.47,45.92,46.04,81700.0,40.98,41.0683,40.5823,40.6883,81700.0
2008-04-02 10:20:00,46.03,46.09,45.95,46.04,53300.0,40.6795,40.7325,40.6088,40.6883,53300.0
2008-04-02 10:30:00,46.06,46.09,45.95,46.01,65500.0,40.706,40.7325,40.6088,40.6618,65500.0
2008-04-02 10:40:00,46.02,46.18,45.96,45.97,89100.0,40.6707,40.8121,40.6176,40.6265,89100.0
2008-04-02 10:50:00,45.96,46.22,45.83,46.16,64400.0,40.6176,40.8474,40.5027,40.7944,64400.0
2008-04-02 11:00:00,46.16,46.35,46.12,46.12,46500.0,40.7944,40.9623,40.759,40.759,46500.0
2008-04-02 11:10:00,46.09,46.25,46.04,46.11,27400.0,40.7325,40.8739,40.6883,40.7502,27400.0
2008-04-02 11:20:00,46.11,46.35,46.1,46.32,38900.0,40.7502,40.9623,40.7414,40.9358,38900.0
2008-04-02 11:30:00,46.33,46.4,46.3,46.35,33700.0,40.9446,41.0065,40.9181,40.9623,33700.0
2008-04-02 11:40:00,46.35,46.46,46.32,46.42,57300.0,40.9623,41.0595,40.9358,41.0242,57300.0
2008-04-02 11:50:00,46.43,46.5,46.3,46.49,38300.0,41.033,41.0949,40.9181,41.086,38300.0
2008-04-02 12:00:00,46.49,46.52,46.46,46.48,26800.0,41.086,41.1125,41.0595,41.0772,26800.0
2008-04-02 12:10:00,46.5,46.52,46.45,46.52,20600.0,41.0949,41.1125,41.0507,41.1125,20600.0
2008-04-02 12:20:00,46.53,46.54,46.39,46.45,31900.0,41.1214,41.1302,40.9976,41.0507,31900.0
2008-04-02 12:30:00,46.45,46.46,46.3,46.35,45100.0,41.0507,41.0595,40.9181,40.9623,45100.0
2008-04-02 12:40:00,46.38,46.42,46.23,46.32,38900.0,40.9888,41.0242,40.8562,40.9358,38900.0
2008-04-02 12:50:00,46.33,46.44,46.27,46.41,27700.0,40.9446,41.0418,40.8916,41.0153,27700.0
2008-04-02 13:00:00,46.41,46.45,46.19,46.2,14600.0,41.0153,41.0507,40.8209,40.8297,14600.0
2008-04-02 13:10:00,46.2,46.22,46.09,46.09,25800.0,40.8297,40.8474,40.7325,40.7325,25800.0
2008-04-02 13:20:00,46.08,46.1,46.03,46.05,15300.0,40.7237,40.7414,40.6795,40.6972,15300.0
2008-04-02 13:30:00,46.03,46.2,46.02,46.19,30800.0,40.6795,40.8297,40.6707,40.8209,30800.0
2008-04-02 13:40:00,46.18,46.19,46.11,46.15,15900.0,40.8121,40.8209,40.7502,40.7855,15900.0
2008-04-02 13:50:00,46.16,46.22,46.11,46.13,17200.0,40.7944,40.8474,40.7502,40.7679,17200.0
2008-04-02 14:00:00,46.14,46.17,46.1,46.17,17400.0,40.7767,40.8032,40.7414,40.8032,17400.0
2008-04-02 14:10:00,46.16,46.28,46.15,46.23,42500.0,40.7944,40.9004,40.7855,40.8562,42500.0
2008-04-02 14:20:00,46.25,46.25,46.17,46.25,41600.0,40.8739,40.8739,40.8032,40.8739,41600.0
2008-04-02 14:30:00,46.24,46.25,46.04,46.05,81300.0,40.8651,40.8739,40.6883,40.6972,81300.0
2008-04-02 14:40:00,46.06,46.11,45.98,45.98,52600.0,40.706,40.7502,40.6353,40.6353,52600.0
2008-04-02 14:50:00,45.99,46.0,45.89,45.96,45800.0,40.6441,40.653,40.5558,40.6176,45800.0
2008-04-02 15:00:00,45.95,46.04,45.9,46.04,88100.0,40.6088,40.6883,40.5646,40.6883,88100.0
2008-04-02 15:10:00,46.02,46.04,45.88,45.92,57300.0,40.6707,40.6883,40.5469,40.5823,57300.0
2008-04-02 15:20:00,45.92,45.97,45.82,45.89,80800.0,40.5823,40.6265,40.4939,40.5558,80800.0
2008-04-02 15:30:00,45.89,46.01,45.79,46.0,107100.0,40.5558,40.6618,40.4674,40.653,107100.0
2008-04-02 15:40:00,46.0,46.03,45.74,45.9,70000.0,40.653,40.6795,40.4232,40.5646,70000.0
2008-04-02 15:50:00,45.87,46.04,45.72,46.0,129800.0,40.5381,40.6883,40.4055,40.653,129800.0
2008-04-03 09:30:00,45.71,46.14,45.5,46.0,80000.0,40.3967,40.7767,40.2111,40.653,80000.0
2008-04-03 09:40:00,46.0,46.18,45.86,46.09,55300.0,40.653,40.8121,40.5293,40.7325,55300.0
2008-04-03 09:50:00,46.08,46.38,45.92,46.38,41300.0,40.7237,40.9888,40.5823,40.9888,41300.0
2008-04-03 10:00:00,46.37,46.41,46.01,46.04,44900.0,40.98,41.0153,40.6618,40.6883,44900.0
2008-04-03 10:10:00,46.02,46.16,45.86,45.86,44500.0,40.6707,40.7944,40.5293,40.5293,44500.0
2008-04-03 10:20:00,45.86,45.86,45.53,45.6,46300.0,40.5293,40.5293,40.2376,40.2995,46300.0
2008-04-03 10:30:00,45.58,45.59,45.45,45.51,52900.0,40.2818,40.2906,40.1669,40.2199,52900.0
2008-04-03 10:40:00,45.53,45.76,45.51,45.75,48900.0,40.2376,40.4409,40.2199,40.432,48900.0
2008-04-03 10:50:00,45.75,45.82,45.62,45.65,33800.0,40.432,40.4939,40.3172,40.3437,33800.0
2008-04-03 11:00:00,45.66,45.7,45.59,45.62,26900.0,40.3525,40.3879,40.2906,40.3172,26900.0
2008-04-03 11:10:00,45.62,45.76,45.54,45.74,20600.0,40.3172,40.4409,40.2465,40.4232,20600.0
2008-04-03 11:20:00,45.76,45.78,45.71,45.75,42300.0,40.4409,40.4586,40.3967,40.432,42300.0
2008-04-03 11:30:00,45.77,45.78,45.7,45.73,45800.0,40.4497,40.4586,40.3879,40.4144,45800.0
2008-04-03 11:40:00,45.75,45.82,45.69,45.82,21600.0,40.432,40.4939,40.379,40.4939,21600.0
2008-04-03 11:50:00,45.81,45.84,45.74,45.81,23900.0,40.4851,40.5116,40.4232,40.4851,23900.0
2008-04-03 12:00:00,45.81,45.85,45.77,45.79,21700.0,40.4851,40.5204,40.4497,40.4674,21700.0
2008-04-03 12:10:00,45.8,45.81,45.76,45.79,35200.0,40.4762,40.4851,40.4409,40.4674,35200.0
2008-04-03 12:20:00,45.79,45.8,45.65,45.7,19500.0,40.4674,40.4762,40.3437,40.3879,19500.0
2008-04-03 12:30:00,45.69,45.72,45.64,45.7,13800.0,40.379,40.4055,40.3348,40.3879,13800.0
2008-04-03 12:40:00,45.71,45.72,45.57,45.57,41300.0,40.3967,40.4055,40.273,40.273,41300.0
2008-04-03 12:50:00,45.57,45.6,45.53,45.55,51100.0,40.273,40.2995,40.2376,40.2553,51100.0
2008-04-03 13:00:00,45.55,45.57,45.31,45.35,77100.0,40.2553,40.273,40.0432,40.0785,77100.0
2008-04-03 13:10:00,45.35,45.39,45.33,45.34,73200.0,40.0785,40.1139,40.0609,40.0697,73200.0
2008-04-03 13:20:00,45.35,45.35,45.0,45.08,118000.0,40.0785,40.0785,39.7692,39.8399,118000.0
2008-04-03 13:30:00,45.06,45.08,44.89,44.98,149500.0,39.8222,39.8399,39.672,39.7515,149500.0
2008-04-03 13:40:00,44.98,45.18,44.8,45.16,122100.0,39.7515,39.9283,39.5925,39.9106,122100.0
2008-04-03 13:50:00,45.19,45.38,45.17,45.3,63600.0,39.9371,40.1051,39.9195,40.0343,63600.0
2008-04-03 14:00:00,45.28,45.38,45.25,45.32,148200.0,40.0167,40.1051,39.9902,40.052,148200.0
2008-04-03 14:10:00,45.33,45.39,45.25,45.31,63100.0,40.0609,40.1139,39.9902,40.0432,63100.0
2008-04-03 14:20:00,45.31,45.35,45.25,45.33,57400.0,40.0432,40.0785,39.9902,40.0609,57400.0
2008-04-03 14:30:00,45.33,45.35,45.22,45.28,47100.0,40.0609,40.0785,39.9636,40.0167,47100.0
2008-04-03 14:40:00,45.28,45.31,45.22,45.22,51100.0,40.0167,40.0432,39.9636,39.9636,51100.0
2008-04-03 14:50:00,45.21,45.27,45.15,45.18,41700.0,39.9548,40.0078,39.9018,39.9283,41700.0
2008-04-03 15:00:00,45.18,45.22,45.16,45.2,59000.0,39.9283,39.9636,39.9106,39.946,59000.0
2008-04-03 15:10:00,45.2,45.21,45.18,45.2,111100.0,39.946,39.9548,39.9283,39.946,111100.0
2008-04-03 15:20:00,45.2,45.21,45.07,45.09,65500.0,39.946,39.9548,39.8311,39.8488,65500.0
2008-04-03 15:30:00,45.09,45.12,44.97,44.99,119400.0,39.8488,39.8753,39.7427,39.7604,119400.0
2008-04-03 15:40:00,44.99,45.01,44.69,44.69,151100.0,39.7604,39.7781,39.4953,39.4953,151100.0
2008-04-03 15:50:00,44.7,45.0,44.31,44.45,476900.0,39.5041,39.7692,39.1594,39.2832,476900.0
2008-04-04 09:30:00,44.6,44.6,43.83,44.0,209400.0,39.4157,39.4157,38.7352,38.8855,209400.0
2008-04-04 09:40:00,44.0,44.03,43.66,43.7,191300.0,38.8855,38.912,38.585,38.6203,191300.0
2008-04-04 09:50:00,43.69,43.97,43.62,43.89,143300.0,38.6115,38.8589,38.5496,38.7882,143300.0
2008-04-04 10:00:00,43.88,44.11,43.88,44.02,91700.0,38.7794,38.9827,38.7794,38.9031,91700.0
2008-04-04 10:10:00,44.03,44.03,43.88,43.98,82300.0,38.912,38.912,38.7794,38.8678,82300.0
2008-04-04 10:20:00,43.97,44.27,43.94,44.15,86700.0,38.8589,39.1241,38.8324,39.018,86700.0
2008-04-04 10:30:00,44.15,44.19,44.1,44.16,62900.0,39.018,39.0534,38.9738,39.0269,62900.0
2008-04-04 10:40:00,44.16,44.38,44.16,44.37,62000.0,39.0269,39.2213,39.0269,39.2125,62000.0
2008-04-04 10:50:00,44.37,44.55,44.36,44.55,97400.0,39.2125,39.3715,39.2036,39.3715,97400.0
2008-04-04 11:00:00,44.53,44.65,44.39,44.45,120000.0,39.3539,39.4599,39.2301,39.2832,120000.0
2008-04-04 11:10:00,44.45,44.47,44.32,44.43,72200.0,39.2832,39.3008,39.1683,39.2655,72200.0
2008-04-04 11:20:00,44.43,44.56,44.43,44.51,35300.0,39.2655,39.3804,39.2655,39.3362,35300.0
2008-04-04 11:30:00,44.52,44.61,44.49,44.58,40200.0,39.345,39.4246,39.3185,39.398,40200.0
2008-04-04 11:40:00,44.59,44.59,44.46,44.53,37200.0,39.4069,39.4069,39.292,39.3539,37200.0
2008-04-04 11:50:00,44.54,44.6,44.5,44.53,41700.0,39.3627,39.4157,39.3273,39.3539,41700.0
2008-04-04 12:00:00,44.56,44.59,44.52,44.59,30300.0,39.3804,39.4069,39.345,39.4069,30300.0
2008-04-04 12:10:00,44.6,44.78,44.59,44.75,90700.0,39.4157,39.5748,39.4069,39.5483,90700.0
2008-04-04 12:20:00,44.73,44.78,44.19,44.65,47700.0,39.5306,39.5748,39.0534,39.4599,47700.0
2008-04-04 12:30:00,44.65,44.78,44.63,44.78,33000.0,39.4599,39.5748,39.4422,39.5748,33000.0
2008-04-04 12:40:00,44.77,44.87,44.74,44.77,73700.0,39.566,39.6543,39.5394,39.566,73700.0
2008-04-04 12:50:00,44.76,44.77,44.57,44.62,79900.0,39.5571,39.566,39.3892,39.4334,79900.0
2008-04-04 13:00:00,44.62,44.63,44.4,44.42,74100.0,39.4334,39.4422,39.239,39.2566,74100.0
2008-04-04 13:10:00,44.42,44.51,44.41,44.5,48900.0,39.2566,39.3362,39.2478,39.3273,48900.0
2008-04-04 13:20:00,44.49,44.55,44.49,44.54,34100.0,39.3185,39.3715,39.3185,39.3627,34100.0
2008-04-04 13:30:00,44.54,44.55,44.46,44.51,30200.0,39.3627,39.3715,39.292,39.3362,30200.0
2008-04-04 13:40:00,44.5,44.51,44.41,44.42,30900.0,39.3273,39.3362,39.2478,39.2566,30900.0
2008-04-04 13:50:00,44.42,44.49,44.4,44.47,31600.0,39.2566,39.3185,39.239,39.3008,31600.0
2008-04-04 14:00:00,44.46,44.52,44.46,44.51,21800.0,39.292,39.345,39.292,39.3362,21800.0
2008-04-04 14:10:00,44.5,44.52,44.44,44.46,29300.0,39.3273,39.345,39.2743,39.292,29300.0
2008-04-04 14:20:00,44.45,44.46,44.41,44.42,27800.0,39.2832,39.292,39.2478,39.2566,27800.0
2008-04-04 14:30:00,44.41,44.47,44.4,44.42,32900.0,39.2478,39.3008,39.239,39.2566,32900.0
2008-04-04 14:40:00,44.45,44.53,44.42,44.44,38400.0,39.2832,39.3539,39.2566,39.2743,38400.0
2008-04-04 14:50:00,44.44,44.46,44.41,44.44,29700.0,39.2743,39.292,39.2478,39.2743,29700.0
2008-04-04 15:00:00,44.45,44.45,44.36,44.39,41000.0,39.2832,39.2832,39.2036,39.2301,41000.0
2008-04-04 15:10:00,44.4,44.41,44.32,44.37,41400.0,39.239,39.2478,39.1683,39.2125,41400.0
2008-04-04 15:20:00,44.38,44.39,44.27,44.27,29400.0,39.2213,39.2301,39.1241,39.1241,29400.0
2008-04-04 15:30:00,44.26,44.37,44.26,44.27,66400.0,39.1152,39.2125,39.1152,39.1241,66400.0
2008-04-04 15:40:00,44.26,44.29,44.15,44.16,85300.0,39.1152,39.1418,39.018,39.0269,85300.0
2008-04-04 15:50:00,44.16,44.2,43.99,44.18,175900.0,39.0269,39.0622,38.8766,39.0445,175900.0
2008-04-07 09:30:00,44.12,44.4,44.12,44.14,73800.0,38.9915,39.239,38.9915,39.0092,73800.0
2008-04-07 09:40:00,44.17,44.17,43.85,43.89,86000.0,39.0357,39.0357,38.7529,38.7882,86000.0
2008-04-07 09:50:00,43.88,43.89,43.76,43.82,92800.0,38.7794,38.7882,38.6734,38.7264,92800.0
2008-04-07 10:00:00,43.83,43.84,43.62,43.62,107300.0,38.7352,38.7441,38.5496,38.5496,107300.0
2008-04-07 10:10:00,43.61,43.83,43.6,43.81,99300.0,38.5408,38.7352,38.532,38.7175,99300.0
2008-04-07 10:20:00,43.81,43.83,43.6,43.61,103800.0,38.7175,38.7352,38.532,38.5408,103800.0
2008-04-07 10:30:00,43.61,43.67,43.56,43.63,60400.0,38.5408,38.5938,38.4966,38.5585,60400.0
2008-04-07 10:40:00,43.63,43.65,43.53,43.59,72600.0,38.5585,38.5761,38.4701,38.5231,72600.0
2008-04-07 10:50:00,43.58,43.66,43.56,43.65,49200.0,38.5143,38.585,38.4966,38.5761,49200.0
2008-04-07 11:00:00,43.66,43.88,43.66,43.76,58300.0,38.585,38.7794,38.585,38.6734,58300.0
2008-04-07 11:10:00,43.76,43.78,43.7,43.7,26800.0,38.6734,38.691,38.6203,38.6203,26800.0
2008-04-07 11:20:00,43.7,43.75,43.69,43.7,27800.0,38.6203,38.6645,38.6115,38.6203,27800.0
2008-04-07 11:30:00,43.7,43.77,43.7,43.73,33100.0,38.6203,38.6822,38.6203,38.6468,33100.0
2008-04-07 11:40:00,43.74,43.74,43.66,43.7,43600.0,38.6557,38.6557,38.585,38.6203,43600.0
2008-04-07 11:50:00,43.69,43.81,43.67,43.69,67900.0,38.6115,38.7175,38.5938,38.6115,67900.0
2008-04-07 12:00:00,43.69,43.76,43.68,43.74,38200.0,38.6115,38.6734,38.6027,38.6557,38200.0
2008-04-07 12:10:00,43.75,43.78,43.72,43.74,35000.0,38.6645,38.691,38.638,38.6557,35000.0
2008-04-07 12:20:00,43.77,43.84,43.74,43.82,36600.0,38.6822,38.7441,38.6557,38.7264,36600.0
2008-04-07 12:30:00,43.82,43.86,43.79,43.85,51900.0,38.7264,38.7617,38.6999,38.7529,51900.0
2008-04-07 12:40:00,43.85,43.91,43.8,43.9,61700.0,38.7529,38.8059,38.7087,38.7971,61700.0
2008-04-07 12:50:00,43.9,43.93,43.8,43.81,53200.0,38.7971,38.8236,38.7087,38.7175,53200.0
2008-04-07 13:00:00,43.81,43.9,43.77,43.85,77500.0,38.7175,38.7971,38.6822,38.7529,77500.0
2008-04-07 13:10:00,43.84,43.86,43.8,43.83,21600.0,38.7441,38.7617,38.7087,38.7352,21600.0
2008-04-07 13:20:00,43.85,43.86,43.82,43.84,21200.0,38.7529,38.7617,38.7264,38.7441,21200.0
2008-04-07 13:30:00,43.82,43.85,43.78,43.8,39000.0,38.7264,38.7529,38.691,38.7087,39000.0
2008-04-07 13:40:00,43.81,43.81,43.75,43.8,35100.0,38.7175,38.7175,38.6645,38.7087,35100.0
2008-04-07 13:50:00,43.78,43.8,43.75,43.77,16200.0,38.691,38.7087,38.6645,38.6822,16200.0
2008-04-07 14:00:00,43.77,43.81,43.72,43.72,39100.0,38.6822,38.7175,38.638,38.638,39100.0
2008-04-07 14:10:00,43.73,43.74,43.56,43.61,60300.0,38.6468,38.6557,38.4966,38.5408,60300.0
2008-04-07 14:20:00,43.61,43.64,43.55,43.55,37800.0,38.5408,38.5673,38.4878,38.4878,37800.0
2008-04-07 14:30:00,43.55,43.57,43.36,43.42,98900.0,38.4878,38.5054,38.3199,38.3729,98900.0
2008-04-07 14:40:00,43.42,43.51,43.4,43.43,41000.0,38.3729,38.4524,38.3552,38.3817,41000.0
2008-04-07 14:50:00,43.43,43.45,43.36,43.38,35400.0,38.3817,38.3994,38.3199,38.3375,35400.0
2008-04-07 15:00:00,43.36,43.44,43.35,43.38,47900.0,38.3199,38.3906,38.311,38.3375,47900.0
2008-04-07 15:10:00,43.35,43.44,43.32,43.43,53600.0,38.311,38.3906,38.2845,38.3817,53600.0
2008-04-07 15:20:00,43.43,43.51,43.36,43.4,52000.0,38.3817,38.4524,38.3199,38.3552,52000.0
2008-04-07 15:30:00,43.42,43.43,43.22,43.26,115900.0,38.3729,38.3817,38.1961,38.2315,115900.0
2008-04-07 15:40:00,43.27,43.29,43.16,43.2,130700.0,38.2403,38.258,38.1431,38.1785,130700.0
2008-04-07 15:50:00,43.2,43.27,43.01,43.23,190000.0,38.1785,38.2403,38.0105,38.205,190000.0
2008-04-08 09:30:00,43.5,44.77,43.5,44.66,349200.0,38.4436,39.566,38.4436,39.4687,349200.0
2008-04-08 09:40:00,44.65,44.95,44.61,44.87,235900.0,39.4599,39.725,39.4246,39.6543,235900.0
2008-04-08 09:50:00,44.87,45.3,44.79,45.3,184100.0,39.6543,40.0343,39.5836,40.0343,184100.0
2008-04-08 10:00:00,45.28,45.56,44.73,44.74,226900.0,40.0167,40.2641,39.5306,39.5394,226900.0
2008-04-08 10:10:00,44.74,44.88,44.56,44.7,157400.0,39.5394,39.6632,39.3804,39.5041,157400.0
2008-04-08 10:20:00,44.72,44.98,44.71,44.83,81600.0,39.5218,39.7515,39.5129,39.619,81600.0
2008-04-08 10:30:00,44.82,45.45,44.77,45.42,151400.0,39.6101,40.1669,39.566,40.1404,151400.0
2008-04-08 10:40:00,45.41,45.52,45.25,45.47,105400.0,40.1316,40.2288,39.9902,40.1846,105400.0
2008-04-08 10:50:00,45.49,45.68,45.26,45.48,114900.0,40.2023,40.3702,39.999,40.1934,114900.0
2008-04-08 11:00:00,45.48,45.51,45.15,45.37,64300.0,40.1934,40.2199,39.9018,40.0962,64300.0
2008-04-08 11:10:00,45.37,45.65,45.37,45.64,54200.0,40.0962,40.3437,40.0962,40.3348,54200.0
2008-04-08 11:20:00,45.62,45.74,45.51,45.62,77700.0,40.3172,40.4232,40.2199,40.3172,77700.0
2008-04-08 11:30:00,45.62,45.7,45.5,45.67,44100.0,40.3172,40.3879,40.2111,40.3613,44100.0
2008-04-08 11:40:00,45.66,45.67,45.41,45.52,53500.0,40.3525,40.3613,40.1316,40.2288,53500.0
2008-04-08 11:50:00,45.5,45.6,45.31,45.43,49500.0,40.2111,40.2995,40.0432,40.1492,49500.0
2008-04-08 12:00:00,45.38,45.44,45.27,45.28,28800.0,40.1051,40.1581,40.0078,40.0167,28800.0
2008-04-08 12:10:00,45.28,45.29,45.03,45.2,71700.0,40.0167,40.0255,39.7957,39.946,71700.0
2008-04-08 12:20:00,45.2,45.32,45.18,45.29,31200.0,39.946,40.052,39.9283,40.0255,31200.0
2008-04-08 12:30:00,45.29,45.31,45.03,45.17,57300.0,40.0255,40.0432,39.7957,39.9195,57300.0
2008-04-08 12:40:00,45.19,45.23,45.04,45.05,24300.0,39.9371,39.9725,39.8046,39.8134,24300.0
2008-04-08 12:50:00,45.05,45.09,45.0,45.08,37100.0,39.8134,39.8488,39.7692,39.8399,37100.0
2008-04-08 13:00:00,45.09,45.22,45.06,45.16,19800.0,39.8488,39.9636,39.8222,39.9106,19800.0
2008-04-08 13:10:00,45.15,45.19,45.01,45.15,62900.0,39.9018,39.9371,39.7781,39.9018,62900.0
2008-04-08 13:20:00,45.15,45.26,45.12,45.24,54900.0,39.9018,39.999,39.8753,39.9813,54900.0
2008-04-08 13:30:00,45.22,45.24,45.15,45.15,21100.0,39.9636,39.9813,39.9018,39.9018,21100.0
2008-04-08 13:40:00,45.17,45.2,45.07,45.1,26700.0,39.9195,39.946,39.8311,39.8576,26700.0
2008-04-08 13:50:00,45.1,45.18,45.06,45.11,29500.0,39.8576,39.9283,39.8222,39.8664,29500.0
2008-04-08 14:00:00,45.08,45.15,45.06,45.13,20200.0,39.8399,39.9018,39.8222,39.8841,20200.0
2008-04-08 14:10:00,45.09,45.11,45.01,45.02,29600.0,39.8488,39.8664,39.7781,39.7869,29600.0
2008-04-08 14:20:00,45.02,45.04,44.94,45.04,85700.0,39.7869,39.8046,39.7162,39.8046,85700.0
2008-04-08 14:30:00,45.01,45.15,45.0,45.02,48600.0,39.7781,39.9018,39.7692,39.7869,48600.0
2008-04-08 14:40:00,45.02,45.1,44.97,45.02,66600.0,39.7869,39.8576,39.7427,39.7869,66600.0
2008-04-08 14:50:00,45.03,45.09,45.0,45.03,38200.0,39.7957,39.8488,39.7692,39.7957,38200.0
2008-04-08 15:00:00,45.03,45.04,44.87,44.89,56900.0,39.7957,39.8046,39.6543,39.672,56900.0
2008-04-08 15:10:00,44.88,44.92,44.82,44.91,84600.0,39.6632,39.6985,39.6101,39.6897,84600.0
2008-04-08 15:20:00,44.92,44.92,44.8,44.89,82800.0,39.6985,39.6985,39.5925,39.672,82800.0
2008-04-08 15:30:00,44.89,45.11,44.88,45.02,91800.0,39.672,39.8664,39.6632,39.7869,91800.0
2008-04-08 15:40:00,45.01,45.31,45.0,45.31,138700.0,39.7781,40.0432,39.7692,40.0432,138700.0
2008-04-08 15:50:00,45.29,45.36,45.16,45.19,216900.0,40.0255,40.0874,39.9106,39.9371,216900.0
2008-04-09 09:30:00,45.0,45.17,44.48,44.75,131100.0,39.7692,39.9195,39.3097,39.5483,131100.0
2008-04-09 09:40:00,44.71,44.73,44.28,44.31,104100.0,39.5129,39.5306,39.1329,39.1594,104100.0
2008-04-09 09:50:00,44.29,44.35,44.01,44.06,108400.0,39.1418,39.1948,38.8943,38.9385,108400.0
2008-04-09 10:00:00,44.06,44.14,43.84,44.04,152400.0,38.9385,39.0092,38.7441,38.9208,152400.0
2008-04-09 10:10:00,44.03,44.06,43.92,44.0,76500.0,38.912,38.9385,38.8148,38.8855,76500.0
2008-04-09 10:20:00,43.99,44.35,43.92,44.02,148100.0,38.8766,39.1948,38.8148,38.9031,148100.0
2008-04-09 10:30:00,44.03,44.08,43.7,43.71,101500.0,38.912,38.9562,38.6203,38.6292,101500.0
2008-04-09 10:40:00,43.74,43.82,43.64,43.79,53800.0,38.6557,38.7264,38.5673,38.6999,53800.0
2008-04-09 10:50:00,43.79,43.79,43.64,43.65,49900.0,38.6999,38.6999,38.5673,38.5761,49900.0
2008-04-09 11:00:00,43.65,43.69,43.55,43.58,88600.0,38.5761,38.6115,38.4878,38.5143,88600.0
2008-04-09 11:10:00,43.58,43.6,43.4,43.47,138000.0,38.5143,38.532,38.3552,38.4171,138000.0
2008-04-09 11:20:00,43.47,43.6,43.46,43.49,79600.0,38.4171,38.532,38.4082,38.4347,79600.0
2008-04-09 11:30:00,43.49,43.54,43.45,43.45,87000.0,38.4347,38.4789,38.3994,38.3994,87000.0
2008-04-09 11:40:00,43.46,43.5,43.45,43.47,26000.0,38.4082,38.4436,38.3994,38.4171,26000.0
2008-04-09 11:50:00,43.46,43.54,43.45,43.51,35400.0,38.4082,38.4789,38.3994,38.4524,35400.0
2008-04-09 12:00:00,43.51,43.52,43.46,43.49,42000.0,38.4524,38.4613,38.4082,38.4347,42000.0
2008-04-09 12:10:00,43.48,43.51,43.44,43.49,31200.0,38.4259,38.4524,38.3906,38.4347,31200.0
2008-04-09 12:20:00,43.48,43.54,43.46,43.52,34800.0,38.4259,38.4789,38.4082,38.4613,34800.0
2008-04-09 12:30:00,43.53,43.65,43.52,43.6,49200.0,38.4701,38.5761,38.4613,38.532,49200.0
2008-04-09 12:40:00,43.6,43.69,43.57,43.59,33900.0,38.532,38.6115,38.5054,38.5231,33900.0
2008-04-09 12:50:00,43.59,43.71,43.59,43.66,48400.0,38.5231,38.6292,38.5231,38.585,48400.0
2008-04-09 13:00:00,43.65,43.68,43.58,43.62,50800.0,38.5761,38.6027,38.5143,38.5496,50800.0
2008-04-09 13:10:00,43.61,43.66,43.58,43.6,41000.0,38.5408,38.585,38.5143,38.532,41000.0
2008-04-09 13:20:00,43.6,43.64,43.43,43.44,113300.0,38.532,38.5673,38.3817,38.3906,113300.0
2008-04-09 13:30:00,43.44,43.45,43.0,43.1,370300.0,38.3906,38.3994,38.0017,38.0901,370300.0
2008-04-09 13:40:00,43.11,43.13,42.62,42.89,338300.0,38.0989,38.1166,37.6659,37.9045,338300.0
2008-04-09 13:50:00,42.88,43.04,42.87,43.02,101600.0,37.8956,38.0371,37.8868,38.0194,101600.0
2008-04-09 14:00:00,43.01,43.01,42.82,42.82,83500.0,38.0105,38.0105,37.8426,37.8426,83500.0
2008-04-09 14:10:00,42.82,42.86,42.73,42.73,107800.0,37.8426,37.878,37.7631,37.7631,107800.0
2008-04-09 14:20:00,42.73,42.8,42.6,42.7,169500.0,37.7631,37.8249,37.6482,37.7366,169500.0
2008-04-09 14:30:00,42.71,42.75,42.67,42.74,82100.0,37.7454,37.7808,37.7101,37.7719,82100.0
2008-04-09 14:40:00,42.74,42.74,42.52,42.54,104500.0,37.7719,37.7719,37.5775,37.5952,104500.0
2008-04-09 14:50:00,42.52,42.53,42.38,42.42,168800.0,37.5775,37.5863,37.4538,37.4891,168800.0
2008-04-09 15:00:00,42.41,42.73,42.38,42.73,183100.0,37.4803,37.7631,37.4538,37.7631,183100.0
2008-04-09 15:10:00,42.74,42.78,42.65,42.78,128100.0,37.7719,37.8073,37.6924,37.8073,128100.0
2008-04-09 15:20:00,42.78,42.95,42.75,42.85,180200.0,37.8073,37.9575,37.7808,37.8691,180200.0
2008-04-09 15:30:00,42.85,42.97,42.8,42.94,129700.0,37.8691,37.9752,37.8249,37.9487,129700.0
2008-04-09 15:40:00,42.94,42.94,42.74,42.85,197000.0,37.9487,37.9487,37.7719,37.8691,197000.0
2008-04-09 15:50:00,42.84,42.85,42.73,42.81,305800.0,37.8603,37.8691,37.7631,37.8338,305800.0
2008-04-10 09:30:00,42.75,43.2,42.71,43.12,163300.0,37.7808,38.1785,37.7454,38.1078,163300.0
2008-04-10 09:40:00,43.12,43.56,43.07,43.46,174800.0,38.1078,38.4966,38.0636,38.4082,174800.0
2008-04-10 09:50:00,43.46,43.68,43.4,43.66,197400.0,38.4082,38.6027,38.3552,38.585,197400.0
2008-04-10 10:00:00,43.66,43.77,43.6,43.6,161400.0,38.585,38.6822,38.532,38.532,161400.0
2008-04-10 10:10:00,43.6,43.65,43.53,43.63,115500.0,38.532,38.5761,38.4701,38.5585,115500.0
2008-04-10 10:20:00,43.63,44.0,43.57,43.98,205400.0,38.5585,38.8855,38.5054,38.8678,205400.0
2008-04-10 10:30:00,44.0,44.0,43.71,43.72,114900.0,38.8855,38.8855,38.6292,38.638,114900.0
2008-04-10 10:40:00,43.73,43.85,43.47,43.53,272900.0,38.6468,38.7529,38.4171,38.4701,272900.0
2008-04-10 10:50:00,43.52,43.68,43.48,43.61,158800.0,38.4613,38.6027,38.4259,38.5408,158800.0
2008-04-10 11:00:00,43.59,43.63,43.47,43.58,80600.0,38.5231,38.5585,38.4171,38.5143,80600.0
2008-04-10 11:10:00,43.58,43.59,43.41,43.55,101400.0,38.5143,38.5231,38.364,38.4878,101400.0
2008-04-10 11:20:00,43.55,43.58,43.45,43.45,63400.0,38.4878,38.5143,38.3994,38.3994,63400.0
2008-04-10 11:30:00,43.45,43.66,43.45,43.6,72200.0,38.3994,38.585,38.3994,38.532,72200.0
2008-04-10 11:40:00,43.61,43.61,43.5,43.55,60500.0,38.5408,38.5408,38.4436,38.4878,60500.0
2008-04-10 11:50:00,43.55,43.63,43.55,43.59,36800.0,38.4878,38.5585,38.4878,38.5231,36800.0
2008-04-10 12:00:00,43.57,43.88,43.57,43.75,133100.0,38.5054,38.7794,38.5054,38.6645,133100.0
2008-04-10 12:10:00,43.74,43.8,43.7,43.8,47800.0,38.6557,38.7087,38.6203,38.7087,47800.0
2008-04-10 12:20:00,43.8,43.89,43.78,43.87,49500.0,38.7087,38.7882,38.691,38.7706,49500.0
2008-04-10 12:30:00,43.87,43.99,43.86,43.98,48900.0,38.7706,38.8766,38.7617,38.8678,48900.0
2008-04-10 12:40:00,43.97,44.12,43.96,44.0,76800.0,38.8589,38.9915,38.8501,38.8855,76800.0
2008-04-10 12:50:00,44.0,44.18,44.0,44.15,54300.0,38.8855,39.0445,38.8855,39.018,54300.0
2008-04-10 13:00:00,44.15,44.29,44.15,44.22,62000.0,39.018,39.1418,39.018,39.0799,62000.0
2008-04-10 13:10:00,44.21,44.27,44.19,44.23,55500.0,39.0711,39.1241,39.0534,39.0887,55500.0
2008-04-10 13:20:00,44.22,44.25,44.1,44.24,52700.0,39.0799,39.1064,38.9738,39.0976,52700.0
2008-04-10 13:30:00,44.23,44.3,44.23,44.29,44900.0,39.0887,39.1506,39.0887,39.1418,44900.0
2008-04-10 13:40:00,44.3,44.37,44.3,44.33,51000.0,39.1506,39.2125,39.1506,39.1771,51000.0
2008-04-10 13:50:00,44.32,44.37,44.25,44.25,59400.0,39.1683,39.2125,39.1064,39.1064,59400.0
2008-04-10 14:00:00,44.25,44.36,44.25,44.35,47700.0,39.1064,39.2036,39.1064,39.1948,47700.0
2008-04-10 14:10:00,44.35,44.38,44.25,44.27,52700.0,39.1948,39.2213,39.1064,39.1241,52700.0
2008-04-10 14:20:00,44.25,44.28,44.2,44.2,46900.0,39.1064,39.1329,39.0622,39.0622,46900.0
2008-04-10 14:30:00,44.19,44.21,44.05,44.05,67200.0,39.0534,39.0711,38.9296,38.9296,67200.0
2008-04-10 14:40:00,44.05,44.12,44.03,44.09,45500.0,38.9296,38.9915,38.912,38.965,45500.0
2008-04-10 14:50:00,44.09,44.2,44.07,44.18,75200.0,38.965,39.0622,38.9473,39.0445,75200.0
2008-04-10 15:00:00,44.18,44.33,44.18,44.31,61100.0,39.0445,39.1771,39.0445,39.1594,61100.0
2008-04-10 15:10:00,44.31,44.35,44.23,44.35,74500.0,39.1594,39.1948,39.0887,39.1948,74500.0
2008-04-10 15:20:00,44.34,44.39,44.28,44.33,75300.0,39.1859,39.2301,39.1329,39.1771,75300.0
2008-04-10 15:30:00,44.32,44.33,44.05,44.05,150900.0,39.1683,39.1771,38.9296,38.9296,150900.0
2008-04-10 15:40:00,44.05,44.09,43.95,44.01,148100.0,38.9296,38.965,38.8413,38.8943,148100.0
2008-04-10 15:50:00,43.98,44.21,43.97,44.21,185400.0,38.8678,39.0711,38.8589,39.0711,185400.0
2008-04-11 09:30:00,43.78,44.32,43.78,43.95,91900.0,38.691,39.1683,38.691,38.8413,91900.0
2008-04-11 09:40:00,43.97,44.15,43.51,43.54,115900.0,38.8589,39.018,38.4524,38.4789,115900.0
2008-04-11 09:50:00,43.54,43.69,43.51,43.58,95200.0,38.4789,38.6115,38.4524,38.5143,95200.0
2008-04-11 10:00:00,43.59,43.61,43.39,43.46,74100.0,38.5231,38.5408,38.3464,38.4082,74100.0
2008-04-11 10:10:00,43.45,43.55,43.39,43.51,51700.0,38.3994,38.4878,38.3464,38.4524,51700.0
2008-04-11 10:20:00,43.53,43.62,43.49,43.58,62600.0,38.4701,38.5496,38.4347,38.5143,62600.0
2008-04-11 10:30:00,43.57,43.74,43.56,43.63,67300.0,38.5054,38.6557,38.4966,38.5585,67300.0
2008-04-11 10:40:00,43.64,43.64,43.47,43.5,31100.0,38.5673,38.5673,38.4171,38.4436,31100.0
2008-04-11 10:50:00,43.47,43.52,43.41,43.44,43800.0,38.4171,38.4613,38.364,38.3906,43800.0
2008-04-11 11:00:00,43.44,43.6,43.31,43.31,57300.0,38.3906,38.532,38.2757,38.2757,57300.0
2008-04-11 11:10:00,43.31,43.31,43.04,43.18,131400.0,38.2757,38.2757,38.0371,38.1608,131400.0
2008-04-11 11:20:00,43.18,43.22,43.1,43.21,48300.0,38.1608,38.1961,38.0901,38.1873,48300.0
2008-04-11 11:30:00,43.19,43.24,43.05,43.11,50700.0,38.1696,38.2138,38.0459,38.0989,50700.0
2008-04-11 11:40:00,43.12,43.15,43.04,43.08,70600.0,38.1078,38.1343,38.0371,38.0724,70600.0
2008-04-11 11:50:00,43.08,43.14,43.04,43.1,40300.0,38.0724,38.1254,38.0371,38.0901,40300.0
2008-04-11 12:00:00,43.12,43.13,43.05,43.1,30900.0,38.1078,38.1166,38.0459,38.0901,30900.0
2008-04-11 12:10:00,43.09,43.13,43.07,43.1,18800.0,38.0812,38.1166,38.0636,38.0901,18800.0
2008-04-11 12:20:00,43.09,43.12,42.93,42.98,48000.0,38.0812,38.1078,37.9398,37.984,48000.0
2008-04-11 12:30:00,42.99,43.02,42.86,42.91,70600.0,37.9929,38.0194,37.878,37.9222,70600.0
2008-04-11 12:40:00,42.91,42.91,42.8,42.85,47800.0,37.9222,37.9222,37.8249,37.8691,47800.0
2008-04-11 12:50:00,42.85,42.86,42.8,42.82,29600.0,37.8691,37.878,37.8249,37.8426,29600.0
2008-04-11 13:00:00,42.83,42.83,42.66,42.73,64400.0,37.8515,37.8515,37.7012,37.7631,64400.0
2008-04-11 13:10:00,42.75,42.79,42.72,42.76,38400.0,37.7808,37.8161,37.7542,37.7896,38400.0
2008-04-11 13:20:00,42.76,42.77,42.65,42.65,28900.0,37.7896,37.7984,37.6924,37.6924,28900.0
2008-04-11 13:30:00,42.67,42.69,42.6,42.63,36400.0,37.7101,37.7277,37.6482,37.6747,36400.0
2008-04-11 13:40:00,42.64,42.65,42.53,42.59,52100.0,37.6835,37.6924,37.5863,37.6394,52100.0
2008-04-11 13:50:00,42.58,42.69,42.53,42.64,42800.0,37.6305,37.7277,37.5863,37.6835,42800.0
2008-04-11 14:00:00,42.64,42.66,42.56,42.58,53800.0,37.6835,37.7012,37.6128,37.6305,53800.0
2008-04-11 14:10:00,42.59,42.6,42.52,42.54,38800.0,37.6394,37.6482,37.5775,37.5952,38800.0
2008-04-11 14:20:00,42.53,42.59,42.42,42.56,119400.0,37.5863,37.6394,37.4891,37.6128,119400.0
2008-04-11 14:30:00,42.56,42.63,42.51,42.63,54200.0,37.6128,37.6747,37.5687,37.6747,54200.0
2008-04-11 14:40:00,42.62,42.74,42.6,42.69,49100.0,37.6659,37.7719,37.6482,37.7277,49100.0
2008-04-11 14:50:00,42.68,42.7,42.46,42.47,89700.0,37.7189,37.7366,37.5245,37.5333,89700.0
2008-04-11 15:00:00,42.47,42.55,42.47,42.5,54900.0,37.5333,37.604,37.5333,37.5598,54900.0
2008-04-11 15:10:00,42.49,42.5,42.39,42.44,75400.0,37.551,37.5598,37.4626,37.5068,75400.0
2008-04-11 15:20:00,42.45,42.47,42.38,42.39,94100.0,37.5156,37.5333,37.4538,37.4626,94100.0
2008-04-11 15:30:00,42.4,42.43,42.33,42.35,59400.0,37.4714,37.498,37.4096,37.4273,59400.0
2008-04-11 15:40:00,42.36,42.37,42.18,42.24,119700.0,37.4361,37.4449,37.277,37.33,119700.0
2008-04-11 15:50:00,42.23,42.27,42.15,42.26,303500.0,37.3212,37.3566,37.2505,37.3477,303500.0
2008-04-14 09:30:00,42.41,42.48,42.15,42.46,90900.0,37.4803,37.5421,37.2505,37.5245,90900.0
2008-04-14 09:40:00,42.45,42.48,42.36,42.42,87100.0,37.5156,37.5421,37.4361,37.4891,87100.0
2008-04-14 09:50:00,42.42,42.57,42.37,42.54,79300.0,37.4891,37.6217,37.4449,37.5952,79300.0
2008-04-14 10:00:00,42.54,42.65,42.52,42.6,65700.0,37.5952,37.6924,37.5775,37.6482,65700.0
2008-04-14 10:10:00,42.59,42.63,42.54,42.57,103000.0,37.6394,37.6747,37.5952,37.6217,103000.0
2008-04-14 10:20:00,42.57,42.59,42.52,42.56,44600.0,37.6217,37.6394,37.5775,37.6128,44600.0
2008-04-14 10:30:00,42.55,42.81,42.55,42.8,53400.0,37.604,37.8338,37.604,37.8249,53400.0
2008-04-14 10:40:00,42.79,43.01,42.78,42.87,95300.0,37.8161,38.0105,37.8073,37.8868,95300.0
2008-04-14 10:50:00,42.88,42.88,42.68,42.82,62500.0,37.8956,37.8956,37.7189,37.8426,62500.0
2008-04-14 11:00:00,42.81,42.88,42.73,42.74,57600.0,37.8338,37.8956,37.7631,37.7719,57600.0
2008-04-14 11:10:00,42.73,42.74,42.56,42.56,76000.0,37.7631,37.7719,37.6128,37.6128,76000.0
2008-04-14 11:20:00,42.57,42.61,42.38,42.4,92800.0,37.6217,37.657,37.4538,37.4714,92800.0
2008-04-14 11:30:00,42.39,42.39,42.25,42.26,99300.0,37.4626,37.4626,37.3389,37.3477,99300.0
2008-04-14 11:40:00,42.28,42.29,42.2,42.23,105700.0,37.3654,37.3742,37.2947,37.3212,105700.0
2008-04-14 11:50:00,42.23,42.25,42.09,42.11,97100.0,37.3212,37.3389,37.1975,37.2152,97100.0
2008-04-14 12:00:00,42.11,42.18,42.05,42.15,72100.0,37.2152,37.277,37.1621,37.2505,72100.0
2008-04-14 12:10:00,42.17,42.23,42.16,42.17,30900.0,37.2682,37.3212,37.2593,37.2682,30900.0
2008-04-14 12:20:00,42.17,42.37,42.16,42.37,29400.0,37.2682,37.4449,37.2593,37.4449,29400.0
2008-04-14 12:30:00,42.35,42.42,42.2,42.33,101300.0,37.4273,37.4891,37.2947,37.4096,101300.0
2008-04-14 12:40:00,42.34,42.4,42.3,42.38,27600.0,37.4184,37.4714,37.3831,37.4538,27600.0
2008-04-14 12:50:00,42.4,42.55,42.4,42.48,53200.0,37.4714,37.604,37.4714,37.5421,53200.0
2008-04-14 13:00:00,42.49,42.51,42.42,42.44,30900.0,37.551,37.5687,37.4891,37.5068,30900.0
2008-04-14 13:10:00,42.45,42.56,42.45,42.51,24200.0,37.5156,37.6128,37.5156,37.5687,24200.0
2008-04-14 13:20:00,42.51,42.55,42.43,42.55,63600.0,37.5687,37.604,37.498,37.604,63600.0
2008-04-14 13:30:00,42.55,42.65,42.55,42.58,45600.0,37.604,37.6924,37.604,37.6305,45600.0
2008-04-14 13:40:00,42.58,42.62,42.53,42.54,22600.0,37.6305,37.6659,37.5863,37.5952,22600.0
2008-04-14 13:50:00,42.54,42.55,42.34,42.34,64500.0,37.5952,37.604,37.4184,37.4184,64500.0
2008-04-14 14:00:00,42.34,42.55,42.34,42.51,37800.0,37.4184,37.604,37.4184,37.5687,37800.0
2008-04-14 14:10:00,42.52,42.59,42.52,42.52,27300.0,37.5775,37.6394,37.5775,37.5775,27300.0
2008-04-14 14:20:00,42.53,42.58,42.52,42.55,20600.0,37.5863,37.6305,37.5775,37.604,20600.0
2008-04-14 14:30:00,42.55,42.57,42.51,42.55,22900.0,37.604,37.6217,37.5687,37.604,22900.0
2008-04-14 14:40:00,42.56,42.58,42.5,42.5,28500.0,37.6128,37.6305,37.5598,37.5598,28500.0
2008-04-14 14:50:00,42.51,42.52,42.39,42.4,36800.0,37.5687,37.5775,37.4626,37.4714,36800.0
2008-04-14 15:00:00,42.4,42.49,42.4,42.41,41200.0,37.4714,37.551,37.4714,37.4803,41200.0
2008-04-14 15:10:00,42.4,42.44,42.3,42.31,96100.0,37.4714,37.5068,37.3831,37.3919,96100.0
2008-04-14 15:20:00,42.31,42.38,42.28,42.3,116700.0,37.3919,37.4538,37.3654,37.3831,116700.0
2008-04-14 15:30:00,42.31,42.35,42.17,42.22,117200.0,37.3919,37.4273,37.2682,37.3124,117200.0
2008-04-14 15:40:00,42.2,42.33,42.2,42.27,108300.0,37.2947,37.4096,37.2947,37.3566,108300.0
2008-04-14 15:50:00,42.27,42.4,42.27,42.33,108900.0,37.3566,37.4714,37.3566,37.4096,108900.0
2008-04-15 09:30:00,42.61,42.62,41.87,42.07,186900.0,37.657,37.6659,37.0031,37.1798,186900.0
2008-04-15 09:40:00,42.0,42.03,41.66,41.67,105500.0,37.1179,37.1445,36.8175,36.8263,105500.0
2008-04-15 09:50:00,41.69,42.13,41.67,42.13,75300.0,36.844,37.2328,36.8263,37.2328,75300.0
2008-04-15 10:00:00,42.14,42.96,42.14,42.92,235100.0,37.2417,37.9664,37.2417,37.931,235100.0
2008-04-15 10:10:00,42.91,43.1,42.7,43.05,178000.0,37.9222,38.0901,37.7366,38.0459,178000.0
2008-04-15 10:20:00,43.07,43.36,43.07,43.26,357500.0,38.0636,38.3199,38.0636,38.2315,357500.0
2008-04-15 10:30:00,43.26,43.44,43.23,43.29,188600.0,38.2315,38.3906,38.205,38.258,188600.0
2008-04-15 10:40:00,43.3,43.31,43.11,43.15,98300.0,38.2668,38.2757,38.0989,38.1343,98300.0
2008-04-15 10:50:00,43.17,43.28,43.12,43.26,43800.0,38.1519,38.2492,38.1078,38.2315,43800.0
2008-04-15 11:00:00,43.26,43.29,43.16,43.19,41100.0,38.2315,38.258,38.1431,38.1696,41100.0
2008-04-15 11:10:00,43.19,43.22,42.96,43.04,63900.0,38.1696,38.1961,37.9664,38.0371,63900.0
2008-04-15 11:20:00,43.03,43.04,42.93,42.93,58400.0,38.0282,38.0371,37.9398,37.9398,58400.0
2008-04-15 11:30:00,42.93,42.95,42.64,42.79,160900.0,37.9398,37.9575,37.6835,37.8161,160900.0
2008-04-15 11:40:00,42.79,42.86,42.71,42.73,114800.0,37.8161,37.878,37.7454,37.7631,114800.0
2008-04-15 11:50:00,42.73,42.77,42.67,42.72,106900.0,37.7631,37.7984,37.7101,37.7542,106900.0
2008-04-15 12:00:00,42.73,42.8,42.72,42.78,35300.0,37.7631,37.8249,37.7542,37.8073,35300.0
2008-04-15 12:10:00,42.77,42.79,42.69,42.72,30100.0,37.7984,37.8161,37.7277,37.7542,30100.0
2008-04-15 12:20:00,42.72,42.75,42.69,42.72,28500.0,37.7542,37.7808,37.7277,37.7542,28500.0
2008-04-15 12:30:00,42.73,42.76,42.64,42.7,36500.0,37.7631,37.7896,37.6835,37.7366,36500.0
2008-04-15 12:40:00,42.7,42.77,42.63,42.63,44600.0,37.7366,37.7984,37.6747,37.6747,44600.0
2008-04-15 12:50:00,42.62,42.63,42.42,42.46,72700.0,37.6659,37.6747,37.4891,37.5245,72700.0
2008-04-15 13:00:00,42.46,42.59,42.41,42.55,90300.0,37.5245,37.6394,37.4803,37.604,90300.0
2008-04-15 13:10:00,42.55,42.64,42.52,42.63,26400.0,37.604,37.6835,37.5775,37.6747,26400.0
2008-04-15 13:20:00,42.64,42.69,42.59,42.66,53800.0,37.6835,37.7277,37.6394,37.7012,53800.0
2008-04-15 13:30:00,42.67,42.67,42.57,42.63,44300.0,37.7101,37.7101,37.6217,37.6747,44300.0
2008-04-15 13:40:00,42.62,42.7,42.62,42.7,30800.0,37.6659,37.7366,37.6659,37.7366,30800.0
2008-04-15 13:50:00,42.69,42.83,42.68,42.81,47600.0,37.7277,37.8515,37.7189,37.8338,47600.0
2008-04-15 14:00:00,42.81,42.86,42.73,42.82,30700.0,37.8338,37.878,37.7631,37.8426,30700.0
2008-04-15 14:10:00,42.82,42.88,42.81,42.82,18300.0,37.8426,37.8956,37.8338,37.8426,18300.0
2008-04-15 14:20:00,42.82,42.86,42.78,42.78,39300.0,37.8426,37.878,37.8073,37.8073,39300.0
2008-04-15 14:30:00,42.78,42.83,42.76,42.76,70300.0,37.8073,37.8515,37.7896,37.7896,70300.0
2008-04-15 14:40:00,42.76,42.77,42.63,42.65,41800.0,37.7896,37.7984,37.6747,37.6924,41800.0
2008-04-15 14:50:00,42.66,42.68,42.64,42.64,57300.0,37.7012,37.7189,37.6835,37.6835,57300.0
2008-04-15 15:00:00,42.65,42.66,42.61,42.61,35900.0,37.6924,37.7012,37.657,37.657,35900.0
2008-04-15 15:10:00,42.6,42.66,42.56,42.65,69800.0,37.6482,37.7012,37.6128,37.6924,69800.0
2008-04-15 15:20:00,42.65,42.73,42.65,42.73,27200.0,37.6924,37.7631,37.6924,37.7631,27200.0
2008-04-15 15:30:00,42.74,42.8,42.73,42.78,59700.0,37.7719,37.8249,37.7631,37.8073,59700.0
2008-04-15 15:40:00,42.77,42.9,42.76,42.8,101000.0,37.7984,37.9133,37.7896,37.8249,101000.0
2008-04-15 15:50:00,42.8,42.89,42.77,42.84,132200.0,37.8249,37.9045,37.7984,37.8603,132200.0
2008-04-16 09:30:00,43.06,43.41,42.8,42.86,72200.0,38.0547,38.364,37.8249,37.878,72200.0
2008-04-16 09:40:00,42.84,42.95,42.77,42.86,56500.0,37.8603,37.9575,37.7984,37.878,56500.0
2008-04-16 09:50:00,42.86,42.89,42.47,42.47,73200.0,37.878,37.9045,37.5333,37.5333,73200.0
2008-04-16 10:00:00,42.47,42.47,42.34,42.44,87900.0,37.5333,37.5333,37.4184,37.5068,87900.0
2008-04-16 10:10:00,42.44,42.45,42.3,42.36,72700.0,37.5068,37.5156,37.3831,37.4361,72700.0
2008-04-16 10:20:00,42.36,42.75,42.36,42.7,77700.0,37.4361,37.7808,37.4361,37.7366,77700.0
2008-04-16 10:30:00,42.7,42.72,42.57,42.58,42000.0,37.7366,37.7542,37.6217,37.6305,42000.0
2008-04-16 10:40:00,42.58,42.61,42.45,42.5,87600.0,37.6305,37.657,37.5156,37.5598,87600.0
2008-04-16 10:50:00,42.5,42.52,42.37,42.39,27600.0,37.5598,37.5775,37.4449,37.4626,27600.0
2008-04-16 11:00:00,42.38,42.38,42.17,42.17,56100.0,37.4538,37.4538,37.2682,37.2682,56100.0
2008-04-16 11:10:00,42.16,42.19,42.11,42.14,45300.0,37.2593,37.2859,37.2152,37.2417,45300.0
2008-04-16 11:20:00,42.13,42.17,42.08,42.12,38900.0,37.2328,37.2682,37.1886,37.224,38900.0
2008-04-16 11:30:00,42.13,42.28,42.04,42.26,123800.0,37.2328,37.3654,37.1533,37.3477,123800.0
2008-04-16 11:40:00,42.26,42.27,42.2,42.25,41200.0,37.3477,37.3566,37.2947,37.3389,41200.0
2008-04-16 11:50:00,42.25,43.4,42.15,42.27,77300.0,37.3389,38.3552,37.2505,37.3566,77300.0
2008-04-16 12:00:00,42.27,42.27,42.14,42.15,23400.0,37.3566,37.3566,37.2417,37.2505,23400.0
2008-04-16 12:10:00,42.14,42.19,42.08,42.09,47400.0,37.2417,37.2859,37.1886,37.1975,47400.0
2008-04-16 12:20:00,42.1,42.16,42.07,42.07,18400.0,37.2063,37.2593,37.1798,37.1798,18400.0
2008-04-16 12:30:00,42.09,42.11,42.06,42.09,17600.0,37.1975,37.2152,37.171,37.1975,17600.0
2008-04-16 12:40:00,42.07,42.1,42.01,42.02,19600.0,37.1798,37.2063,37.1268,37.1356,19600.0
2008-04-16 12:50:00,42.02,42.2,42.01,42.12,103000.0,37.1356,37.2947,37.1268,37.224,103000.0
2008-04-16 13:00:00,42.12,42.25,42.09,42.23,83400.0,37.224,37.3389,37.1975,37.3212,83400.0
2008-04-16 13:10:00,42.23,42.45,42.22,42.45,89000.0,37.3212,37.5156,37.3124,37.5156,89000.0
2008-04-16 13:20:00,42.45,42.45,42.35,42.37,35100.0,37.5156,37.5156,37.4273,37.4449,35100.0
2008-04-16 13:30:00,42.37,42.48,42.37,42.43,78400.0,37.4449,37.5421,37.4449,37.498,78400.0
2008-04-16 13:40:00,42.43,42.49,42.43,42.47,37600.0,37.498,37.551,37.498,37.5333,37600.0
2008-04-16 13:50:00,42.47,42.53,42.45,42.51,24300.0,37.5333,37.5863,37.5156,37.5687,24300.0
2008-04-16 14:00:00,42.51,42.51,42.29,42.3,52100.0,37.5687,37.5687,37.3742,37.3831,52100.0
2008-04-16 14:10:00,42.29,42.31,42.23,42.25,37600.0,37.3742,37.3919,37.3212,37.3389,37600.0
2008-04-16 14:20:00,42.24,42.25,42.19,42.2,32800.0,37.33,37.3389,37.2859,37.2947,32800.0
2008-04-16 14:30:00,42.19,42.22,42.16,42.18,26900.0,37.2859,37.3124,37.2593,37.277,26900.0
2008-04-16 14:40:00,42.17,42.18,42.09,42.09,35000.0,37.2682,37.277,37.1975,37.1975,35000.0
2008-04-16 14:50:00,42.1,42.18,42.1,42.16,32600.0,37.2063,37.277,37.2063,37.2593,32600.0
2008-04-16 15:00:00,42.16,42.16,42.07,42.11,50800.0,37.2593,37.2593,37.1798,37.2152,50800.0
2008-04-16 15:10:00,42.11,42.11,42.01,42.08,68500.0,37.2152,37.2152,37.1268,37.1886,68500.0
2008-04-16 15:20:00,42.08,42.1,42.03,42.08,50500.0,37.1886,37.2063,37.1445,37.1886,50500.0
2008-04-16 15:30:00,42.09,42.09,42.02,42.09,68500.0,37.1975,37.1975,37.1356,37.1975,68500.0
2008-04-16 15:40:00,42.09,42.22,42.08,42.22,106300.0,37.1975,37.3124,37.1886,37.3124,106300.0
2008-04-16 15:50:00,42.22,42.25,42.17,42.19,108100.0,37.3124,37.3389,37.2682,37.2859,108100.0
2008-04-17 09:30:00,42.19,42.5,41.9,42.43,119000.0,37.2859,37.5598,37.0296,37.498,119000.0
2008-04-17 09:40:00,42.43,42.5,42.35,42.36,113500.0,37.498,37.5598,37.4273,37.4361,113500.0
2008-04-17 09:50:00,42.36,42.36,42.12,42.21,133000.0,37.4361,37.4361,37.224,37.3035,133000.0
2008-04-17 10:00:00,42.22,42.57,42.18,42.53,94300.0,37.3124,37.6217,37.277,37.5863,94300.0
2008-04-17 10:10:00,42.53,42.77,42.52,42.68,77100.0,37.5863,37.7984,37.5775,37.7189,77100.0
2008-04-17 10:20:00,42.67,42.84,42.67,42.81,65900.0,37.7101,37.8603,37.7101,37.8338,65900.0
2008-04-17 10:30:00,42.81,42.81,42.7,42.78,44700.0,37.8338,37.8338,37.7366,37.8073,44700.0
2008-04-17 10:40:00,42.78,42.78,42.62,42.66,36000.0,37.8073,37.8073,37.6659,37.7012,36000.0
2008-04-17 10:50:00,42.67,42.68,42.56,42.57,36300.0,37.7101,37.7189,37.6128,37.6217,36300.0
2008-04-17 11:00:00,42.56,42.59,42.37,42.4,50500.0,37.6128,37.6394,37.4449,37.4714,50500.0
2008-04-17 11:10:00,42.42,42.47,42.37,42.44,31700.0,37.4891,37.5333,37.4449,37.5068,31700.0
2008-04-17 11:20:00,42.45,42.48,42.37,42.46,34800.0,37.5156,37.5421,37.4449,37.5245,34800.0
2008-04-17 11:30:00,42.47,42.49,42.35,42.37,30000.0,37.5333,37.551,37.4273,37.4449,30000.0
2008-04-17 11:40:00,42.35,42.52,42.35,42.5,25700.0,37.4273,37.5775,37.4273,37.5598,25700.0
2008-04-17 11:50:00,42.5,42.64,42.5,42.62,21900.0,37.5598,37.6835,37.5598,37.6659,21900.0
2008-04-17 12:00:00,42.63,42.63,42.47,42.48,28000.0,37.6747,37.6747,37.5333,37.5421,28000.0
2008-04-17 12:10:00,42.48,42.52,42.48,42.48,13600.0,37.5421,37.5775,37.5421,37.5421,13600.0
2008-04-17 12:20:00,42.47,42.49,42.46,42.46,9700.0,37.5333,37.551,37.5245,37.5245,9700.0
2008-04-17 12:30:00,42.46,42.46,42.28,42.28,32900.0,37.5245,37.5245,37.3654,37.3654,32900.0
2008-04-17 12:40:00,42.3,42.3,42.2,42.21,51900.0,37.3831,37.3831,37.2947,37.3035,51900.0
2008-04-17 12:50:00,42.23,42.25,42.22,42.24,18800.0,37.3212,37.3389,37.3124,37.33,18800.0
2008-04-17 13:00:00,42.24,42.26,42.21,42.25,32800.0,37.33,37.3477,37.3035,37.3389,32800.0
2008-04-17 13:10:00,42.25,42.31,42.21,42.28,36100.0,37.3389,37.3919,37.3035,37.3654,36100.0
2008-04-17 13:20:00,42.27,42.36,42.27,42.29,38400.0,37.3566,37.4361,37.3566,37.3742,38400.0
2008-04-17 13:30:00,42.29,42.41,42.25,42.38,34300.0,37.3742,37.4803,37.3389,37.4538,34300.0
2008-04-17 13:40:00,42.38,42.38,42.31,42.33,15100.0,37.4538,37.4538,37.3919,37.4096,15100.0
2008-04-17 13:50:00,42.34,42.37,42.26,42.27,24900.0,37.4184,37.4449,37.3477,37.3566,24900.0
2008-04-17 14:00:00,42.26,42.28,42.24,42.25,21900.0,37.3477,37.3654,37.33,37.3389,21900.0
2008-04-17 14:10:00,42.24,42.24,42.14,42.16,36200.0,37.33,37.33,37.2417,37.2593,36200.0
2008-04-17 14:20:00,42.18,42.19,42.1,42.13,27900.0,37.277,37.2859,37.2063,37.2328,27900.0
2008-04-17 14:30:00,42.14,42.19,42.11,42.19,33400.0,37.2417,37.2859,37.2152,37.2859,33400.0
2008-04-17 14:40:00,42.17,42.19,42.15,42.18,16500.0,37.2682,37.2859,37.2505,37.277,16500.0
2008-04-17 14:50:00,42.18,42.22,42.15,42.15,20900.0,37.277,37.3124,37.2505,37.2505,20900.0
2008-04-17 15:00:00,42.17,42.24,42.14,42.19,43900.0,37.2682,37.33,37.2417,37.2859,43900.0
2008-04-17 15:10:00,42.18,42.38,42.17,42.38,34900.0,37.277,37.4538,37.2682,37.4538,34900.0
2008-04-17 15:20:00,42.38,42.43,42.31,42.32,36700.0,37.4538,37.498,37.3919,37.4007,36700.0
2008-04-17 15:30:00,42.32,42.44,42.29,42.4,44600.0,37.4007,37.5068,37.3742,37.4714,44600.0
2008-04-17 15:40:00,42.4,42.41,42.33,42.35,39000.0,37.4714,37.4803,37.4096,37.4273,39000.0
2008-04-17 15:50:00,42.35,42.37,42.29,42.32,63600.0,37.4273,37.4449,37.3742,37.4007,63600.0
2008-04-18 09:30:00,42.41,43.06,42.41,42.7,191100.0,37.4803,38.0547,37.4803,37.7366,191100.0
2008-04-18 09:40:00,42.68,43.13,42.68,43.13,104800.0,37.7189,38.1166,37.7189,38.1166,104800.0
2008-04-18 09:50:00,43.12,43.32,43.05,43.14,112100.0,38.1078,38.2845,38.0459,38.1254,112100.0
2008-04-18 10:00:00,43.12,43.17,43.06,43.11,54300.0,38.1078,38.1519,38.0547,38.0989,54300.0
2008-04-18 10:10:00,43.12,43.27,43.12,43.25,46600.0,38.1078,38.2403,38.1078,38.2226,46600.0
2008-04-18 10:20:00,43.24,43.32,43.24,43.26,42100.0,38.2138,38.2845,38.2138,38.2315,42100.0
2008-04-18 10:30:00,43.27,43.4,43.26,43.37,56500.0,38.2403,38.3552,38.2315,38.3287,56500.0
2008-04-18 10:40:00,43.37,43.55,43.36,43.53,63400.0,38.3287,38.4878,38.3199,38.4701,63400.0
2008-04-18 10:50:00,43.52,43.67,43.51,43.67,55900.0,38.4613,38.5938,38.4524,38.5938,55900.0
2008-04-18 11:00:00,43.66,43.79,43.66,43.78,58500.0,38.585,38.6999,38.585,38.691,58500.0
2008-04-18 11:10:00,43.76,43.77,43.66,43.68,40300.0,38.6734,38.6822,38.585,38.6027,40300.0
2008-04-18 11:20:00,43.66,43.7,43.57,43.7,74400.0,38.585,38.6203,38.5054,38.6203,74400.0
2008-04-18 11:30:00,43.69,43.75,43.68,43.75,35900.0,38.6115,38.6645,38.6027,38.6645,35900.0
2008-04-18 11:40:00,43.73,43.9,43.73,43.84,49500.0,38.6468,38.7971,38.6468,38.7441,49500.0
2008-04-18 11:50:00,43.83,43.98,43.8,43.96,45500.0,38.7352,38.8678,38.7087,38.8501,45500.0
2008-04-18 12:00:00,43.96,43.99,43.88,43.88,23500.0,38.8501,38.8766,38.7794,38.7794,23500.0
2008-04-18 12:10:00,43.88,43.9,43.82,43.85,76500.0,38.7794,38.7971,38.7264,38.7529,76500.0
2008-04-18 12:20:00,43.85,43.88,43.81,43.81,20100.0,38.7529,38.7794,38.7175,38.7175,20100.0
2008-04-18 12:30:00,43.8,43.9,43.79,43.84,27700.0,38.7087,38.7971,38.6999,38.7441,27700.0
2008-04-18 12:40:00,43.83,43.85,43.8,43.8,30300.0,38.7352,38.7529,38.7087,38.7087,30300.0
2008-04-18 12:50:00,43.8,43.8,43.73,43.73,25600.0,38.7087,38.7087,38.6468,38.6468,25600.0
2008-04-18 13:00:00,43.73,43.88,43.72,43.87,37700.0,38.6468,38.7794,38.638,38.7706,37700.0
2008-04-18 13:10:00,43.87,43.89,43.74,43.77,45500.0,38.7706,38.7882,38.6557,38.6822,45500.0
2008-04-18 13:20:00,43.76,43.79,43.75,43.75,32800.0,38.6734,38.6999,38.6645,38.6645,32800.0
2008-04-18 13:30:00,43.75,43.77,43.7,43.7,18200.0,38.6645,38.6822,38.6203,38.6203,18200.0
2008-04-18 13:40:00,43.7,43.73,43.65,43.66,17900.0,38.6203,38.6468,38.5761,38.585,17900.0
2008-04-18 13:50:00,43.65,43.67,43.62,43.64,21800.0,38.5761,38.5938,38.5496,38.5673,21800.0
2008-04-18 14:00:00,43.65,43.65,43.56,43.6,37000.0,38.5761,38.5761,38.4966,38.532,37000.0
2008-04-18 14:10:00,43.6,43.67,43.6,43.64,30900.0,38.532,38.5938,38.532,38.5673,30900.0
2008-04-18 14:20:00,43.63,43.7,43.62,43.64,29100.0,38.5585,38.6203,38.5496,38.5673,29100.0
2008-04-18 14:30:00,43.64,43.66,43.61,43.65,39700.0,38.5673,38.585,38.5408,38.5761,39700.0
2008-04-18 14:40:00,43.65,43.68,43.62,43.67,48000.0,38.5761,38.6027,38.5496,38.5938,48000.0
2008-04-18 14:50:00,43.67,43.69,43.6,43.63,39500.0,38.5938,38.6115,38.532,38.5585,39500.0
2008-04-18 15:00:00,43.63,43.64,43.49,43.53,51900.0,38.5585,38.5673,38.4347,38.4701,51900.0
2008-04-18 15:10:00,43.53,43.55,43.45,43.45,57500.0,38.4701,38.4878,38.3994,38.3994,57500.0
2008-04-18 15:20:00,43.44,43.5,43.41,43.46,44600.0,38.3906,38.4436,38.364,38.4082,44600.0
2008-04-18 15:30:00,43.46,43.47,43.39,43.44,70300.0,38.4082,38.4171,38.3464,38.3906,70300.0
2008-04-18 15:40:00,43.44,43.51,43.4,43.47,64800.0,38.3906,38.4524,38.3552,38.4171,64800.0
2008-04-18 15:50:00,43.48,43.58,43.43,43.55,191100.0,38.4259,38.5143,38.3817,38.4878,191100.0
2008-04-21 09:30:00,43.52,43.93,43.5,43.93,63400.0,38.4613,38.8236,38.4436,38.8236,63400.0
2008-04-21 09:40:00,43.93,44.46,43.93,44.27,129400.0,38.8236,39.292,38.8236,39.1241,129400.0
2008-04-21 09:50:00,44.27,44.31,44.01,44.01,61800.0,39.1241,39.1594,38.8943,38.8943,61800.0
2008-04-21 10:00:00,44.01,44.05,43.93,44.0,61000.0,38.8943,38.9296,38.8236,38.8855,61000.0
2008-04-21 10:10:00,44.0,44.07,43.84,43.89,47300.0,38.8855,38.9473,38.7441,38.7882,47300.0
2008-04-21 10:20:00,43.87,43.87,43.73,43.73,37100.0,38.7706,38.7706,38.6468,38.6468,37100.0
2008-04-21 10:30:00,43.73,43.83,43.72,43.81,98000.0,38.6468,38.7352,38.638,38.7175,98000.0
2008-04-21 10:40:00,43.8,43.93,43.77,43.86,110500.0,38.7087,38.8236,38.6822,38.7617,110500.0
2008-04-21 10:50:00,43.86,43.91,43.81,43.84,45500.0,38.7617,38.8059,38.7175,38.7441,45500.0
2008-04-21 11:00:00,43.84,43.97,43.84,43.96,67000.0,38.7441,38.8589,38.7441,38.8501,67000.0
2008-04-21 11:10:00,43.96,44.03,43.91,44.01,30500.0,38.8501,38.912,38.8059,38.8943,30500.0
2008-04-21 11:20:00,44.03,44.12,43.99,44.01,35100.0,38.912,38.9915,38.8766,38.8943,35100.0
2008-04-21 11:30:00,44.01,44.01,43.82,43.83,40100.0,38.8943,38.8943,38.7264,38.7352,40100.0
2008-04-21 11:40:00,43.82,43.85,43.73,43.74,40300.0,38.7264,38.7529,38.6468,38.6557,40300.0
2008-04-21 11:50:00,43.74,43.82,43.68,43.81,35300.0,38.6557,38.7264,38.6027,38.7175,35300.0
2008-04-21 12:00:00,43.83,43.89,43.8,43.87,14900.0,38.7352,38.7882,38.7087,38.7706,14900.0
2008-04-21 12:10:00,43.88,43.9,43.85,43.85,11600.0,38.7794,38.7971,38.7529,38.7529,11600.0
2008-04-21 12:20:00,43.85,43.87,43.79,43.81,16000.0,38.7529,38.7706,38.6999,38.7175,16000.0
2008-04-21 12:30:00,43.82,43.83,43.77,43.79,20300.0,38.7264,38.7352,38.6822,38.6999,20300.0
2008-04-21 12:40:00,43.78,43.81,43.78,43.79,9100.0,38.691,38.7175,38.691,38.6999,9100.0
2008-04-21 12:50:00,43.8,43.8,43.7,43.71,24400.0,38.7087,38.7087,38.6203,38.6292,24400.0
2008-04-21 13:00:00,43.73,43.76,43.71,43.73,18700.0,38.6468,38.6734,38.6292,38.6468,18700.0
2008-04-21 13:10:00,43.73,43.78,43.73,43.75,14600.0,38.6468,38.691,38.6468,38.6645,14600.0
2008-04-21 13:20:00,43.75,43.78,43.72,43.75,24500.0,38.6645,38.691,38.638,38.6645,24500.0
2008-04-21 13:30:00,43.75,43.79,43.66,43.66,88500.0,38.6645,38.6999,38.585,38.585,88500.0
2008-04-21 13:40:00,43.66,43.68,43.57,43.57,38500.0,38.585,38.6027,38.5054,38.5054,38500.0
2008-04-21 13:50:00,43.57,43.59,43.56,43.57,34100.0,38.5054,38.5231,38.4966,38.5054,34100.0
2008-04-21 14:00:00,43.57,43.58,43.47,43.51,27500.0,38.5054,38.5143,38.4171,38.4524,27500.0
2008-04-21 14:10:00,43.49,43.5,43.43,43.48,19400.0,38.4347,38.4436,38.3817,38.4259,19400.0
2008-04-21 14:20:00,43.48,43.49,43.43,43.47,22800.0,38.4259,38.4347,38.3817,38.4171,22800.0
2008-04-21 14:30:00,43.46,43.49,43.4,43.45,60100.0,38.4082,38.4347,38.3552,38.3994,60100.0
2008-04-21 14:40:00,43.44,43.58,43.38,43.38,41800.0,38.3906,38.5143,38.3375,38.3375,41800.0
2008-04-21 14:50:00,43.38,43.47,43.37,43.46,31000.0,38.3375,38.4171,38.3287,38.4082,31000.0
2008-04-21 15:00:00,43.47,43.58,43.43,43.52,38900.0,38.4171,38.5143,38.3817,38.4613,38900.0
2008-04-21 15:10:00,43.51,43.51,43.41,43.42,39300.0,38.4524,38.4524,38.364,38.3729,39300.0
2008-04-21 15:20:00,43.42,43.42,43.29,43.3,71700.0,38.3729,38.3729,38.258,38.2668,71700.0
2008-04-21 15:30:00,43.3,43.34,43.27,43.31,123200.0,38.2668,38.3022,38.2403,38.2757,123200.0
2008-04-21 15:40:00,43.32,43.33,43.21,43.24,89200.0,38.2845,38.2933,38.1873,38.2138,89200.0
2008-04-21 15:50:00,43.25,43.28,43.19,43.2,130100.0,38.2226,38.2492,38.1696,38.1785,130100.0
2008-04-22 09:30:00,42.11,42.71,42.1,42.55,147600.0,37.2152,37.7454,37.2063,37.604,147600.0
2008-04-22 09:40:00,42.57,42.68,42.21,42.24,124600.0,37.6217,37.7189,37.3035,37.33,124600.0
2008-04-22 09:50:00,42.25,42.3,41.94,42.0,180200.0,37.3389,37.3831,37.0649,37.1179,180200.0
2008-04-22 10:00:00,42.0,42.06,41.69,41.79,155300.0,37.1179,37.171,36.844,36.9324,155300.0
2008-04-22 10:10:00,41.78,41.96,41.73,41.88,152300.0,36.9235,37.0826,36.8793,37.0119,152300.0
2008-04-22 10:20:00,41.87,41.98,41.85,41.89,135700.0,37.0031,37.1003,36.9854,37.0207,135700.0
2008-04-22 10:30:00,41.88,42.14,41.87,42.13,93900.0,37.0119,37.2417,37.0031,37.2328,93900.0
2008-04-22 10:40:00,42.15,42.18,42.03,42.07,46800.0,37.2505,37.277,37.1445,37.1798,46800.0
2008-04-22 10:50:00,42.07,42.13,42.0,42.11,47100.0,37.1798,37.2328,37.1179,37.2152,47100.0
2008-04-22 11:00:00,42.11,42.13,41.92,41.93,57200.0,37.2152,37.2328,37.0472,37.0561,57200.0
2008-04-22 11:10:00,41.93,41.97,41.89,41.94,34200.0,37.0561,37.0914,37.0207,37.0649,34200.0
2008-04-22 11:20:00,41.94,41.94,41.69,41.7,77900.0,37.0649,37.0649,36.844,36.8528,77900.0
2008-04-22 11:30:00,41.7,41.82,41.7,41.82,43700.0,36.8528,36.9589,36.8528,36.9589,43700.0
2008-04-22 11:40:00,41.81,41.95,41.81,41.91,58000.0,36.95,37.0738,36.95,37.0384,58000.0
2008-04-22 11:50:00,41.9,41.94,41.86,41.89,43800.0,37.0296,37.0649,36.9942,37.0207,43800.0
2008-04-22 12:00:00,41.89,42.01,41.89,42.0,44500.0,37.0207,37.1268,37.0207,37.1179,44500.0
2008-04-22 12:10:00,42.01,42.1,42.0,42.08,40800.0,37.1268,37.2063,37.1179,37.1886,40800.0
2008-04-22 12:20:00,42.07,42.18,42.04,42.13,44100.0,37.1798,37.277,37.1533,37.2328,44100.0
2008-04-22 12:30:00,42.14,42.22,42.12,42.16,39500.0,37.2417,37.3124,37.224,37.2593,39500.0
2008-04-22 12:40:00,42.16,42.16,42.05,42.06,36400.0,37.2593,37.2593,37.1621,37.171,36400.0
2008-04-22 12:50:00,42.06,42.07,41.99,42.01,41200.0,37.171,37.1798,37.1091,37.1268,41200.0
2008-04-22 13:00:00,42.01,42.07,42.0,42.01,48600.0,37.1268,37.1798,37.1179,37.1268,48600.0
2008-04-22 13:10:00,42.0,42.07,42.0,42.01,35500.0,37.1179,37.1798,37.1179,37.1268,35500.0
2008-04-22 13:20:00,42.02,42.06,42.02,42.03,21600.0,37.1356,37.171,37.1356,37.1445,21600.0
2008-04-22 13:30:00,42.04,42.09,42.04,42.06,24800.0,37.1533,37.1975,37.1533,37.171,24800.0
2008-04-22 13:40:00,42.06,42.08,41.99,42.01,22200.0,37.171,37.1886,37.1091,37.1268,22200.0
2008-04-22 13:50:00,42.01,42.1,42.01,42.08,26300.0,37.1268,37.2063,37.1268,37.1886,26300.0
2008-04-22 14:00:00,42.08,42.11,41.99,42.04,46200.0,37.1886,37.2152,37.1091,37.1533,46200.0
2008-04-22 14:10:00,42.04,42.07,41.99,42.02,53500.0,37.1533,37.1798,37.1091,37.1356,53500.0
2008-04-22 14:20:00,42.01,42.1,42.0,42.1,32000.0,37.1268,37.2063,37.1179,37.2063,32000.0
2008-04-22 14:30:00,42.1,42.13,41.99,42.0,53800.0,37.2063,37.2328,37.1091,37.1179,53800.0
2008-04-22 14:40:00,42.0,42.05,41.99,42.03,54400.0,37.1179,37.1621,37.1091,37.1445,54400.0
2008-04-22 14:50:00,42.03,42.05,41.87,41.95,74000.0,37.1445,37.1621,37.0031,37.0738,74000.0
2008-04-22 15:00:00,41.95,42.01,41.87,41.97,59400.0,37.0738,37.1268,37.0031,37.0914,59400.0
2008-04-22 15:10:00,41.97,42.04,41.9,42.0,56600.0,37.0914,37.1533,37.0296,37.1179,56600.0
2008-04-22 15:20:00,42.0,42.07,42.0,42.03,57600.0,37.1179,37.1798,37.1179,37.1445,57600.0
2008-04-22 15:30:00,42.03,42.06,41.93,41.93,99400.0,37.1445,37.171,37.0561,37.0561,99400.0
2008-04-22 15:40:00,41.95,42.0,41.89,41.92,63800.0,37.0738,37.1179,37.0207,37.0472,63800.0
2008-04-22 15:50:00,41.9,42.02,41.86,41.94,187900.0,37.0296,37.1356,36.9942,37.0649,187900.0
2008-04-23 09:30:00,41.52,42.18,41.52,41.85,124100.0,36.6937,37.277,36.6937,36.9854,124100.0
2008-04-23 09:40:00,41.87,41.87,41.57,41.85,72300.0,37.0031,37.0031,36.7379,36.9854,72300.0
2008-04-23 09:50:00,41.86,42.13,41.84,42.1,69000.0,36.9942,37.2328,36.9765,37.2063,69000.0
2008-04-23 10:00:00,42.11,42.58,42.11,42.36,135400.0,37.2152,37.6305,37.2152,37.4361,135400.0
2008-04-23 10:10:00,42.36,42.6,42.29,42.57,106000.0,37.4361,37.6482,37.3742,37.6217,106000.0
2008-04-23 10:20:00,42.59,42.98,42.47,42.95,194400.0,37.6394,37.984,37.5333,37.9575,194400.0
2008-04-23 10:30:00,42.95,43.33,42.92,43.33,212600.0,37.9575,38.2933,37.931,38.2933,212600.0
2008-04-23 10:40:00,43.34,43.61,43.33,43.61,242700.0,38.3022,38.5408,38.2933,38.5408,242700.0
2008-04-23 10:50:00,43.6,43.69,43.45,43.51,97700.0,38.532,38.6115,38.3994,38.4524,97700.0
2008-04-23 11:00:00,43.53,43.57,43.42,43.42,85400.0,38.4701,38.5054,38.3729,38.3729,85400.0
2008-04-23 11:10:00,43.42,43.42,43.06,43.17,167500.0,38.3729,38.3729,38.0547,38.1519,167500.0
2008-04-23 11:20:00,43.18,43.3,43.17,43.25,125800.0,38.1608,38.2668,38.1519,38.2226,125800.0
2008-04-23 11:30:00,43.25,43.53,43.25,43.46,80300.0,38.2226,38.4701,38.2226,38.4082,80300.0
2008-04-23 11:40:00,43.46,43.57,43.4,43.55,64300.0,38.4082,38.5054,38.3552,38.4878,64300.0
2008-04-23 11:50:00,43.57,43.79,43.55,43.66,79800.0,38.5054,38.6999,38.4878,38.585,79800.0
2008-04-23 12:00:00,43.66,43.77,43.6,43.73,61400.0,38.585,38.6822,38.532,38.6468,61400.0
2008-04-23 12:10:00,43.74,43.85,43.67,43.67,41600.0,38.6557,38.7529,38.5938,38.5938,41600.0
2008-04-23 12:20:00,43.68,43.75,43.57,43.59,32200.0,38.6027,38.6645,38.5054,38.5231,32200.0
2008-04-23 12:30:00,43.61,43.65,43.58,43.65,92600.0,38.5408,38.5761,38.5143,38.5761,92600.0
2008-04-23 12:40:00,43.64,43.73,43.62,43.65,85600.0,38.5673,38.6468,38.5496,38.5761,85600.0
2008-04-23 12:50:00,43.65,43.7,43.6,43.7,358400.0,38.5761,38.6203,38.532,38.6203,358400.0
2008-04-23 13:00:00,43.69,43.84,43.66,43.84,37100.0,38.6115,38.7441,38.585,38.7441,37100.0
2008-04-23 13:10:00,43.85,43.89,43.81,43.85,37500.0,38.7529,38.7882,38.7175,38.7529,37500.0
2008-04-23 13:20:00,43.85,44.01,43.83,43.98,66900.0,38.7529,38.8943,38.7352,38.8678,66900.0
2008-04-23 13:30:00,43.98,44.02,43.92,43.99,60200.0,38.8678,38.9031,38.8148,38.8766,60200.0
2008-04-23 13:40:00,43.99,44.0,43.83,43.86,88700.0,38.8766,38.8855,38.7352,38.7617,88700.0
2008-04-23 13:50:00,43.87,44.03,43.84,44.02,50200.0,38.7706,38.912,38.7441,38.9031,50200.0
2008-04-23 14:00:00,44.02,44.04,43.8,43.82,54900.0,38.9031,38.9208,38.7087,38.7264,54900.0
2008-04-23 14:10:00,43.82,43.84,43.76,43.82,32400.0,38.7264,38.7441,38.6734,38.7264,32400.0
2008-04-23 14:20:00,43.82,43.82,43.57,43.65,94700.0,38.7264,38.7264,38.5054,38.5761,94700.0
2008-04-23 14:30:00,43.67,43.75,43.61,43.62,59900.0,38.5938,38.6645,38.5408,38.5496,59900.0
2008-04-23 14:40:00,43.6,43.68,43.6,43.66,51500.0,38.532,38.6027,38.532,38.585,51500.0
2008-04-23 14:50:00,43.66,43.66,43.59,43.61,53000.0,38.585,38.585,38.5231,38.5408,53000.0
2008-04-23 15:00:00,43.61,43.68,43.6,43.67,68600.0,38.5408,38.6027,38.532,38.5938,68600.0
2008-04-23 15:10:00,43.67,43.82,43.64,43.81,84900.0,38.5938,38.7264,38.5673,38.7175,84900.0
2008-04-23 15:20:00,43.82,43.93,42.45,43.88,97000.0,38.7264,38.8236,37.5156,38.7794,97000.0
2008-04-23 15:30:00,43.87,44.06,43.83,44.06,92700.0,38.7706,38.9385,38.7352,38.9385,92700.0
2008-04-23 15:40:00,44.05,44.1,43.97,44.07,231700.0,38.9296,38.9738,38.8589,38.9473,231700.0
2008-04-23 15:50:00,44.07,44.28,44.04,44.19,200900.0,38.9473,39.1329,38.9208,39.0534,200900.0
2008-04-24 09:30:00,44.21,44.72,44.0,44.61,126100.0,39.0711,39.5218,38.8855,39.4246,126100.0
2008-04-24 09:40:00,44.57,44.65,44.01,44.03,102800.0,39.3892,39.4599,38.8943,38.912,102800.0
2008-04-24 09:50:00,44.02,44.17,43.1,43.43,269700.0,38.9031,39.0357,38.0901,38.3817,269700.0
2008-04-24 10:00:00,43.42,43.44,42.82,42.84,111500.0,38.3729,38.3906,37.8426,37.8603,111500.0
2008-04-24 10:10:00,42.85,42.99,42.65,42.69,179200.0,37.8691,37.9929,37.6924,37.7277,179200.0
2008-04-24 10:20:00,42.69,42.75,42.56,42.75,101900.0,37.7277,37.7808,37.6128,37.7808,101900.0
2008-04-24 10:30:00,42.73,42.74,42.46,42.66,108500.0,37.7631,37.7719,37.5245,37.7012,108500.0
2008-04-24 10:40:00,42.65,42.71,42.55,42.55,94600.0,37.6924,37.7454,37.604,37.604,94600.0
2008-04-24 10:50:00,42.56,42.57,42.33,42.38,78900.0,37.6128,37.6217,37.4096,37.4538,78900.0
2008-04-24 11:00:00,42.38,42.45,42.27,42.38,62800.0,37.4538,37.5156,37.3566,37.4538,62800.0
2008-04-24 11:10:00,42.38,42.47,42.26,42.42,81200.0,37.4538,37.5333,37.3477,37.4891,81200.0
2008-04-24 11:20:00,42.42,42.42,42.2,42.33,74400.0,37.4891,37.4891,37.2947,37.4096,74400.0
2008-04-24 11:30:00,42.33,42.42,42.28,42.3,44500.0,37.4096,37.4891,37.3654,37.3831,44500.0
2008-04-24 11:40:00,42.3,42.58,42.28,42.58,102300.0,37.3831,37.6305,37.3654,37.6305,102300.0
2008-04-24 11:50:00,42.58,42.7,42.55,42.55,43200.0,37.6305,37.7366,37.604,37.604,43200.0
2008-04-24 12:00:00,42.55,42.69,42.53,42.69,28100.0,37.604,37.7277,37.5863,37.7277,28100.0
2008-04-24 12:10:00,42.66,42.74,42.55,42.67,71900.0,37.7012,37.7719,37.604,37.7101,71900.0
2008-04-24 12:20:00,42.68,42.69,42.36,42.39,57000.0,37.7189,37.7277,37.4361,37.4626,57000.0
2008-04-24 12:30:00,42.4,42.43,42.32,42.4,58000.0,37.4714,37.498,37.4007,37.4714,58000.0
2008-04-24 12:40:00,42.4,42.57,42.39,42.52,57000.0,37.4714,37.6217,37.4626,37.5775,57000.0
2008-04-24 12:50:00,42.51,42.52,42.38,42.46,42200.0,37.5687,37.5775,37.4538,37.5245,42200.0
2008-04-24 13:00:00,42.46,42.48,42.37,42.42,49300.0,37.5245,37.5421,37.4449,37.4891,49300.0
2008-04-24 13:10:00,42.43,42.46,42.38,42.39,39600.0,37.498,37.5245,37.4538,37.4626,39600.0
2008-04-24 13:20:00,42.4,42.4,42.29,42.36,49200.0,37.4714,37.4714,37.3742,37.4361,49200.0
2008-04-24 13:30:00,42.37,42.46,42.37,42.41,38200.0,37.4449,37.5245,37.4449,37.4803,38200.0
2008-04-24 13:40:00,42.4,42.48,42.38,42.45,51100.0,37.4714,37.5421,37.4538,37.5156,51100.0
2008-04-24 13:50:00,42.46,42.52,42.44,42.52,36500.0,37.5245,37.5775,37.5068,37.5775,36500.0
2008-04-24 14:00:00,42.52,42.88,42.5,42.86,87100.0,37.5775,37.8956,37.5598,37.878,87100.0
2008-04-24 14:10:00,42.87,42.9,42.77,42.89,32000.0,37.8868,37.9133,37.7984,37.9045,32000.0
2008-04-24 14:20:00,42.9,42.97,42.88,42.95,34700.0,37.9133,37.9752,37.8956,37.9575,34700.0
2008-04-24 14:30:00,42.94,43.08,42.92,43.0,49200.0,37.9487,38.0724,37.931,38.0017,49200.0
2008-04-24 14:40:00,43.0,43.05,42.99,43.02,30200.0,38.0017,38.0459,37.9929,38.0194,30200.0
2008-04-24 14:50:00,43.04,43.1,43.01,43.08,63500.0,38.0371,38.0901,38.0105,38.0724,63500.0
2008-04-24 15:00:00,43.09,43.21,43.08,43.2,57000.0,38.0812,38.1873,38.0724,38.1785,57000.0
2008-04-24 15:10:00,43.2,43.31,43.18,43.27,139700.0,38.1785,38.2757,38.1608,38.2403,139700.0
2008-04-24 15:20:00,43.28,43.29,43.05,43.12,90800.0,38.2492,38.258,38.0459,38.1078,90800.0
2008-04-24 15:30:00,43.12,43.16,42.92,43.11,96200.0,38.1078,38.1431,37.931,38.0989,96200.0
2008-04-24 15:40:00,43.11,43.14,42.99,43.05,155800.0,38.0989,38.1254,37.9929,38.0459,155800.0
2008-04-24 15:50:00,43.05,43.05,42.98,43.0,159300.0,38.0459,38.0459,37.984,38.0017,159300.0
2008-04-25 09:30:00,43.34,43.82,43.11,43.71,127500.0,38.3022,38.7264,38.0989,38.6292,127500.0
2008-04-25 09:40:00,43.7,43.95,43.62,43.74,126200.0,38.6203,38.8413,38.5496,38.6557,126200.0
2008-04-25 09:50:00,43.73,43.92,43.57,43.58,69800.0,38.6468,38.8148,38.5054,38.5143,69800.0
2008-04-25 10:00:00,43.57,43.79,43.52,43.76,47700.0,38.5054,38.6999,38.4613,38.6734,47700.0
2008-04-25 10:10:00,43.78,44.07,43.78,44.03,74300.0,38.691,38.9473,38.691,38.912,74300.0
2008-04-25 10:20:00,44.05,44.09,43.89,43.89,77000.0,38.9296,38.965,38.7882,38.7882,77000.0
2008-04-25 10:30:00,43.88,43.89,43.78,43.8,81200.0,38.7794,38.7882,38.691,38.7087,81200.0
2008-04-25 10:40:00,43.81,43.91,43.79,43.86,37900.0,38.7175,38.8059,38.6999,38.7617,37900.0
2008-04-25 10:50:00,43.86,44.07,43.86,44.07,72900.0,38.7617,38.9473,38.7617,38.9473,72900.0
2008-04-25 11:00:00,44.05,44.12,43.98,44.05,88600.0,38.9296,38.9915,38.8678,38.9296,88600.0
2008-04-25 11:10:00,44.03,44.04,43.83,43.83,95600.0,38.912,38.9208,38.7352,38.7352,95600.0
2008-04-25 11:20:00,43.86,43.9,43.83,43.87,49600.0,38.7617,38.7971,38.7352,38.7706,49600.0
2008-04-25 11:30:00,43.89,44.06,43.89,44.04,39500.0,38.7882,38.9385,38.7882,38.9208,39500.0
2008-04-25 11:40:00,44.05,44.25,44.04,44.23,53100.0,38.9296,39.1064,38.9208,39.0887,53100.0
2008-04-25 11:50:00,44.25,44.34,44.19,44.19,55000.0,39.1064,39.1859,39.0534,39.0534,55000.0
2008-04-25 12:00:00,44.19,44.2,44.13,44.15,43000.0,39.0534,39.0622,39.0004,39.018,43000.0
2008-04-25 12:10:00,44.13,44.22,44.1,44.16,67400.0,39.0004,39.0799,38.9738,39.0269,67400.0
2008-04-25 12:20:00,44.15,44.24,44.09,44.16,56300.0,39.018,39.0976,38.965,39.0269,56300.0
2008-04-25 12:30:00,44.14,44.16,44.09,44.12,26000.0,39.0092,39.0269,38.965,38.9915,26000.0
2008-04-25 12:40:00,44.13,44.24,44.1,44.22,25500.0,39.0004,39.0976,38.9738,39.0799,25500.0
2008-04-25 12:50:00,44.22,44.24,44.16,44.17,28000.0,39.0799,39.0976,39.0269,39.0357,28000.0
2008-04-25 13:00:00,44.16,44.24,44.12,44.23,27300.0,39.0269,39.0976,38.9915,39.0887,27300.0
2008-04-25 13:10:00,44.25,44.3,44.2,44.26,34100.0,39.1064,39.1506,39.0622,39.1152,34100.0
2008-04-25 13:20:00,44.27,44.44,44.26,44.37,51100.0,39.1241,39.2743,39.1152,39.2125,51100.0
2008-04-25 13:30:00,44.37,44.48,44.34,44.48,28600.0,39.2125,39.3097,39.1859,39.3097,28600.0
2008-04-25 13:40:00,44.48,44.6,44.24,44.53,70300.0,39.3097,39.4157,39.0976,39.3539,70300.0
2008-04-25 13:50:00,44.53,44.65,44.51,44.62,40300.0,39.3539,39.4599,39.3362,39.4334,40300.0
2008-04-25 14:00:00,44.63,44.74,44.62,44.73,38800.0,39.4422,39.5394,39.4334,39.5306,38800.0
2008-04-25 14:10:00,44.72,44.74,44.63,44.64,51900.0,39.5218,39.5394,39.4422,39.4511,51900.0
2008-04-25 14:20:00,44.64,44.72,44.63,44.72,38400.0,39.4511,39.5218,39.4422,39.5218,38400.0
2008-04-25 14:30:00,44.71,44.94,44.71,44.89,121300.0,39.5129,39.7162,39.5129,39.672,121300.0
2008-04-25 14:40:00,44.89,44.94,44.75,44.79,84100.0,39.672,39.7162,39.5483,39.5836,84100.0
2008-04-25 14:50:00,44.78,44.85,44.72,44.75,53100.0,39.5748,39.6367,39.5218,39.5483,53100.0
2008-04-25 15:00:00,44.75,44.83,44.72,44.82,48600.0,39.5483,39.619,39.5218,39.6101,48600.0
2008-04-25 15:10:00,44.83,44.94,44.81,44.88,75200.0,39.619,39.7162,39.6013,39.6632,75200.0
2008-04-25 15:20:00,44.88,44.94,44.83,44.83,53300.0,39.6632,39.7162,39.619,39.619,53300.0
2008-04-25 15:30:00,44.82,44.82,44.73,44.75,99900.0,39.6101,39.6101,39.5306,39.5483,99900.0
2008-04-25 15:40:00,44.75,44.75,44.64,44.66,204400.0,39.5483,39.5483,39.4511,39.4687,204400.0
2008-04-25 15:50:00,44.65,44.91,44.61,44.85,236800.0,39.4599,39.6897,39.4246,39.6367,236800.0
2008-04-28 09:30:00,45.89,45.9,44.39,44.86,652100.0,40.5558,40.5646,39.2301,39.6455,652100.0
2008-04-28 09:40:00,44.86,45.1,44.48,44.74,271100.0,39.6455,39.8576,39.3097,39.5394,271100.0
2008-04-28 09:50:00,44.72,45.5,44.63,45.35,313600.0,39.5218,40.2111,39.4422,40.0785,313600.0
2008-04-28 10:00:00,45.35,45.81,45.3,45.47,171500.0,40.0785,40.4851,40.0343,40.1846,171500.0
2008-04-28 10:10:00,45.47,45.7,45.45,45.6,93500.0,40.1846,40.3879,40.1669,40.2995,93500.0
2008-04-28 10:20:00,45.58,45.62,45.35,45.6,128200.0,40.2818,40.3172,40.0785,40.2995,128200.0
2008-04-28 10:30:00,45.61,46.15,45.61,46.05,254800.0,40.3083,40.7855,40.3083,40.6972,254800.0
2008-04-28 10:40:00,46.08,46.09,45.68,45.74,136000.0,40.7237,40.7325,40.3702,40.4232,136000.0
2008-04-28 10:50:00,45.74,46.0,45.67,45.98,72200.0,40.4232,40.653,40.3613,40.6353,72200.0
2008-04-28 11:00:00,45.99,45.99,45.55,45.69,85800.0,40.6441,40.6441,40.2553,40.379,85800.0
2008-04-28 11:10:00,45.7,45.73,45.43,45.57,60400.0,40.3879,40.4144,40.1492,40.273,60400.0
2008-04-28 11:20:00,45.57,45.58,45.16,45.34,109100.0,40.273,40.2818,39.9106,40.0697,109100.0
2008-04-28 11:30:00,45.36,45.63,45.34,45.58,57500.0,40.0874,40.326,40.0697,40.2818,57500.0
2008-04-28 11:40:00,45.58,45.58,45.43,45.43,33000.0,40.2818,40.2818,40.1492,40.1492,33000.0
2008-04-28 11:50:00,45.45,45.47,45.25,45.41,49100.0,40.1669,40.1846,39.9902,40.1316,49100.0
2008-04-28 12:00:00,45.41,45.49,45.39,45.43,43900.0,40.1316,40.2023,40.1139,40.1492,43900.0
2008-04-28 12:10:00,45.43,45.44,45.39,45.39,42000.0,40.1492,40.1581,40.1139,40.1139,42000.0
2008-04-28 12:20:00,45.4,45.41,44.91,44.96,126400.0,40.1227,40.1316,39.6897,39.7339,126400.0
2008-04-28 12:30:00,44.98,45.19,44.93,45.02,86000.0,39.7515,39.9371,39.7074,39.7869,86000.0
2008-04-28 12:40:00,45.02,45.05,44.99,45.01,43800.0,39.7869,39.8134,39.7604,39.7781,43800.0
2008-04-28 12:50:00,45.01,45.06,44.99,45.02,47900.0,39.7781,39.8222,39.7604,39.7869,47900.0
2008-04-28 13:00:00,45.02,45.04,44.99,45.02,42100.0,39.7869,39.8046,39.7604,39.7869,42100.0
2008-04-28 13:10:00,45.04,45.2,45.02,45.13,58900.0,39.8046,39.946,39.7869,39.8841,58900.0
2008-04-28 13:20:00,45.12,45.52,45.11,45.47,116900.0,39.8753,40.2288,39.8664,40.1846,116900.0
2008-04-28 13:30:00,45.48,45.59,45.34,45.59,98000.0,40.1934,40.2906,40.0697,40.2906,98000.0
2008-04-28 13:40:00,45.56,45.73,45.45,45.73,97600.0,40.2641,40.4144,40.1669,40.4144,97600.0
2008-04-28 13:50:00,45.73,46.01,45.69,45.98,125100.0,40.4144,40.6618,40.379,40.6353,125100.0
2008-04-28 14:00:00,45.98,46.09,45.88,45.95,98400.0,40.6353,40.7325,40.5469,40.6088,98400.0
2008-04-28 14:10:00,45.96,45.97,45.68,45.88,66400.0,40.6176,40.6265,40.3702,40.5469,66400.0
2008-04-28 14:20:00,45.89,46.0,45.88,45.96,54500.0,40.5558,40.653,40.5469,40.6176,54500.0
2008-04-28 14:30:00,45.96,46.28,45.93,46.28,135600.0,40.6176,40.9004,40.5911,40.9004,135600.0
2008-04-28 14:40:00,46.28,46.39,46.14,46.15,99900.0,40.9004,40.9976,40.7767,40.7855,99900.0
2008-04-28 14:50:00,46.15,46.27,46.13,46.16,50300.0,40.7855,40.8916,40.7679,40.7944,50300.0
2008-04-28 15:00:00,46.18,46.21,46.09,46.15,83600.0,40.8121,40.8386,40.7325,40.7855,83600.0
2008-04-28 15:10:00,46.15,46.28,46.14,46.26,60800.0,40.7855,40.9004,40.7767,40.8828,60800.0
2008-04-28 15:20:00,46.26,46.27,46.16,46.2,105500.0,40.8828,40.8916,40.7944,40.8297,105500.0
2008-04-28 15:30:00,46.21,46.35,46.19,46.34,143100.0,40.8386,40.9623,40.8209,40.9535,143100.0
2008-04-28 15:40:00,46.35,46.62,46.31,46.62,248700.0,40.9623,41.2009,40.9269,41.2009,248700.0
2008-04-28 15:50:00,46.61,46.62,46.35,46.41,280500.0,41.1921,41.2009,40.9623,41.0153,280500.0
2008-04-29 09:30:00,46.21,46.38,46.02,46.03,107700.0,40.8386,40.9888,40.6707,40.6795,107700.0
2008-04-29 09:40:00,46.02,46.16,45.87,46.1,86500.0,40.6707,40.7944,40.5381,40.7414,86500.0
2008-04-29 09:50:00,46.09,47.58,46.09,47.18,257000.0,40.7325,42.0493,40.7325,41.6958,257000.0
2008-04-29 10:00:00,47.21,47.73,47.21,47.54,215000.0,41.7223,42.1819,41.7223,42.014,215000.0
2008-04-29 10:10:00,47.58,47.94,47.56,47.78,173400.0,42.0493,42.3675,42.0316,42.2261,173400.0
2008-04-29 10:20:00,47.77,47.79,47.11,47.28,97300.0,42.2172,42.2349,41.634,41.7842,97300.0
2008-04-29 10:30:00,47.34,47.35,47.24,47.3,91300.0,41.8372,41.8461,41.7488,41.8019,91300.0
2008-04-29 10:40:00,47.3,47.31,47.09,47.23,100000.0,41.8019,41.8107,41.6163,41.74,100000.0
2008-04-29 10:50:00,47.24,47.42,47.21,47.37,55100.0,41.7488,41.9079,41.7223,41.8637,55100.0
2008-04-29 11:00:00,47.38,47.51,47.38,47.45,81500.0,41.8726,41.9875,41.8726,41.9344,81500.0
2008-04-29 11:10:00,47.44,47.44,47.34,47.35,64800.0,41.9256,41.9256,41.8372,41.8461,64800.0
2008-04-29 11:20:00,47.36,47.37,47.22,47.3,93600.0,41.8549,41.8637,41.7312,41.8019,93600.0
2008-04-29 11:30:00,47.29,47.48,47.23,47.39,86500.0,41.793,41.9609,41.74,41.8814,86500.0
2008-04-29 11:40:00,47.41,47.48,47.39,47.45,55600.0,41.8991,41.9609,41.8814,41.9344,55600.0
2008-04-29 11:50:00,47.45,47.65,47.43,47.45,54400.0,41.9344,42.1112,41.9168,41.9344,54400.0
2008-04-29 12:00:00,47.46,47.53,47.44,47.5,43900.0,41.9433,42.0051,41.9256,41.9786,43900.0
2008-04-29 12:10:00,47.5,47.5,47.43,47.45,51800.0,41.9786,41.9786,41.9168,41.9344,51800.0
2008-04-29 12:20:00,47.44,47.68,47.42,47.67,59300.0,41.9256,42.1377,41.9079,42.1289,59300.0
2008-04-29 12:30:00,47.67,47.68,47.45,47.57,65800.0,42.1289,42.1377,41.9344,42.0405,65800.0
2008-04-29 12:40:00,47.57,47.57,47.46,47.46,23600.0,42.0405,42.0405,41.9433,41.9433,23600.0
2008-04-29 12:50:00,47.47,47.51,47.43,47.46,39600.0,41.9521,41.9875,41.9168,41.9433,39600.0
2008-04-29 13:00:00,47.46,47.48,47.4,47.44,69900.0,41.9433,41.9609,41.8902,41.9256,69900.0
2008-04-29 13:10:00,47.46,47.59,47.43,47.59,47200.0,41.9433,42.0582,41.9168,42.0582,47200.0
2008-04-29 13:20:00,47.6,47.6,47.47,47.5,51300.0,42.067,42.067,41.9521,41.9786,51300.0
2008-04-29 13:30:00,47.5,47.78,47.5,47.66,177400.0,41.9786,42.2261,41.9786,42.12,177400.0
2008-04-29 13:40:00,47.66,47.78,47.63,47.64,33200.0,42.12,42.2261,42.0935,42.1023,33200.0
2008-04-29 13:50:00,47.64,47.67,47.53,47.59,24200.0,42.1023,42.1289,42.0051,42.0582,24200.0
2008-04-29 14:00:00,47.6,47.62,47.53,47.56,36500.0,42.067,42.0847,42.0051,42.0316,36500.0
2008-04-29 14:10:00,47.56,47.62,47.49,47.51,39100.0,42.0316,42.0847,41.9698,41.9875,39100.0
2008-04-29 14:20:00,47.51,47.67,47.51,47.63,43600.0,41.9875,42.1289,41.9875,42.0935,43600.0
2008-04-29 14:30:00,47.66,47.66,47.54,47.55,29300.0,42.12,42.12,42.014,42.0228,29300.0
2008-04-29 14:40:00,47.56,47.7,47.54,47.68,42600.0,42.0316,42.1554,42.014,42.1377,42600.0
2008-04-29 14:50:00,47.69,47.74,47.63,47.69,41800.0,42.1465,42.1907,42.0935,42.1465,41800.0
2008-04-29 15:00:00,47.68,47.75,47.52,47.73,68900.0,42.1377,42.1996,41.9963,42.1819,68900.0
2008-04-29 15:10:00,47.73,47.78,47.72,47.73,64500.0,42.1819,42.2261,42.1731,42.1819,64500.0
2008-04-29 15:20:00,47.74,47.96,47.71,47.83,125600.0,42.1907,42.3852,42.1642,42.2703,125600.0
2008-04-29 15:30:00,47.83,47.84,47.7,47.74,91200.0,42.2703,42.2791,42.1554,42.1907,91200.0
2008-04-29 15:40:00,47.74,47.87,47.69,47.84,140800.0,42.1907,42.3056,42.1465,42.2791,140800.0
2008-04-29 15:50:00,47.85,47.96,47.82,47.9,188500.0,42.2879,42.3852,42.2614,42.3321,188500.0
2008-04-30 09:30:00,47.62,48.0,47.31,47.55,144800.0,42.0847,42.4205,41.8107,42.0228,144800.0
2008-04-30 09:40:00,47.52,48.15,47.41,48.01,167500.0,41.9963,42.5531,41.8991,42.4293,167500.0
2008-04-30 09:50:00,48.01,48.33,48.01,48.25,133800.0,42.4293,42.7121,42.4293,42.6414,133800.0
2008-04-30 10:00:00,48.26,48.28,47.88,48.2,146900.0,42.6503,42.668,42.3145,42.5973,146900.0
2008-04-30 10:10:00,48.2,48.21,48.0,48.04,90800.0,42.5973,42.6061,42.4205,42.4559,90800.0
2008-04-30 10:20:00,48.04,48.38,48.03,48.19,136500.0,42.4559,42.7563,42.447,42.5884,136500.0
2008-04-30 10:30:00,48.19,48.46,48.18,48.37,136000.0,42.5884,42.827,42.5796,42.7475,136000.0
2008-04-30 10:40:00,48.37,48.45,48.33,48.37,75100.0,42.7475,42.8182,42.7121,42.7475,75100.0
2008-04-30 10:50:00,48.35,48.5,48.3,48.43,76300.0,42.7298,42.8624,42.6856,42.8005,76300.0
2008-04-30 11:00:00,48.43,48.5,48.34,48.34,64300.0,42.8005,42.8624,42.721,42.721,64300.0
2008-04-30 11:10:00,48.35,48.42,48.33,48.38,99600.0,42.7298,42.7917,42.7121,42.7563,99600.0
2008-04-30 11:20:00,48.37,48.44,48.31,48.42,48200.0,42.7475,42.8094,42.6945,42.7917,48200.0
2008-04-30 11:30:00,48.41,48.45,48.38,48.42,57900.0,42.7828,42.8182,42.7563,42.7917,57900.0
2008-04-30 11:40:00,48.41,48.45,48.35,48.39,59600.0,42.7828,42.8182,42.7298,42.7652,59600.0
2008-04-30 11:50:00,48.37,48.39,48.21,48.24,60100.0,42.7475,42.7652,42.6061,42.6326,60100.0
2008-04-30 12:00:00,48.22,48.27,48.11,48.11,49600.0,42.6149,42.6591,42.5177,42.5177,49600.0
2008-04-30 12:10:00,48.11,48.11,48.0,48.09,48100.0,42.5177,42.5177,42.4205,42.5,48100.0
2008-04-30 12:20:00,48.1,48.1,48.03,48.05,32100.0,42.5089,42.5089,42.447,42.4647,32100.0
2008-04-30 12:30:00,48.04,48.06,47.99,48.01,38900.0,42.4559,42.4735,42.4117,42.4293,38900.0
2008-04-30 12:40:00,48.0,48.03,47.99,48.01,39600.0,42.4205,42.447,42.4117,42.4293,39600.0
2008-04-30 12:50:00,48.0,48.03,47.9,47.94,85400.0,42.4205,42.447,42.3321,42.3675,85400.0
2008-04-30 13:00:00,47.94,48.12,47.94,48.12,41600.0,42.3675,42.5266,42.3675,42.5266,41600.0
2008-04-30 13:10:00,48.11,48.11,48.02,48.05,32100.0,42.5177,42.5177,42.4382,42.4647,32100.0
2008-04-30 13:20:00,48.04,48.12,47.88,48.08,45600.0,42.4559,42.5266,42.3145,42.4912,45600.0
2008-04-30 13:30:00,48.08,48.12,48.06,48.11,28500.0,42.4912,42.5266,42.4735,42.5177,28500.0
2008-04-30 13:40:00,48.11,48.11,47.97,47.97,42700.0,42.5177,42.5177,42.394,42.394,42700.0
2008-04-30 13:50:00,47.96,47.97,47.87,47.93,37600.0,42.3852,42.394,42.3056,42.3586,37600.0
2008-04-30 14:00:00,47.93,48.04,47.91,48.03,39500.0,42.3586,42.4559,42.341,42.447,39500.0
2008-04-30 14:10:00,47.99,48.34,47.99,48.28,72800.0,42.4117,42.721,42.4117,42.668,72800.0
2008-04-30 14:20:00,48.25,48.26,48.0,48.1,60200.0,42.6414,42.6503,42.4205,42.5089,60200.0
2008-04-30 14:30:00,48.1,48.21,48.05,48.17,54600.0,42.5089,42.6061,42.4647,42.5707,54600.0
2008-04-30 14:40:00,48.17,48.18,47.99,48.01,58200.0,42.5707,42.5796,42.4117,42.4293,58200.0
2008-04-30 14:50:00,48.0,48.02,47.69,47.69,93900.0,42.4205,42.4382,42.1465,42.1465,93900.0
2008-04-30 15:00:00,47.69,47.69,47.49,47.53,117500.0,42.1465,42.1465,41.9698,42.0051,117500.0
2008-04-30 15:10:00,47.52,47.62,47.33,47.46,86200.0,41.9963,42.0847,41.8284,41.9433,86200.0
2008-04-30 15:20:00,47.47,47.59,47.43,47.43,95000.0,41.9521,42.0582,41.9168,41.9168,95000.0
2008-04-30 15:30:00,47.43,47.6,47.39,47.56,100300.0,41.9168,42.067,41.8814,42.0316,100300.0
2008-04-30 15:40:00,47.56,47.78,47.53,47.69,129500.0,42.0316,42.2261,42.0051,42.1465,129500.0
2008-04-30 15:50:00,47.7,47.83,47.67,47.69,195700.0,42.1554,42.2703,42.1289,42.1465,195700.0
2008-05-01 09:30:00,48.24,48.24,46.58,46.58,112900.0,42.6326,42.6326,41.1656,41.1656,112900.0
2008-05-01 09:40:00,46.58,47.15,46.58,47.08,108800.0,41.1656,41.6693,41.1656,41.6074,108800.0
2008-05-01 09:50:00,47.05,47.25,47.05,47.21,71300.0,41.5809,41.7577,41.5809,41.7223,71300.0
2008-05-01 10:00:00,47.21,47.79,47.2,47.78,90600.0,41.7223,42.2349,41.7135,42.2261,90600.0
2008-05-01 10:10:00,47.78,47.88,47.44,47.49,78600.0,42.2261,42.3145,41.9256,41.9698,78600.0
2008-05-01 10:20:00,47.49,47.67,47.41,47.6,56500.0,41.9698,42.1289,41.8991,42.067,56500.0
2008-05-01 10:30:00,47.62,47.69,47.43,47.43,42900.0,42.0847,42.1465,41.9168,41.9168,42900.0
2008-05-01 10:40:00,47.45,47.95,47.24,47.93,82000.0,41.9344,42.3763,41.7488,42.3586,82000.0
2008-05-01 10:50:00,47.92,48.17,47.89,48.09,75800.0,42.3498,42.5707,42.3233,42.5,75800.0
2008-05-01 11:00:00,48.1,48.68,48.1,48.43,142100.0,42.5089,43.0215,42.5089,42.8005,142100.0
2008-05-01 11:10:00,48.44,48.46,48.18,48.25,48600.0,42.8094,42.827,42.5796,42.6414,48600.0
2008-05-01 11:20:00,48.24,48.25,48.19,48.22,28100.0,42.6326,42.6414,42.5884,42.6149,28100.0
2008-05-01 11:30:00,48.21,48.25,48.09,48.09,79500.0,42.6061,42.6414,42.5,42.5,79500.0
2008-05-01 11:40:00,48.1,48.29,47.93,48.24,123000.0,42.5089,42.6768,42.3586,42.6326,123000.0
2008-05-01 11:50:00,48.23,48.23,47.7,47.82,78700.0,42.6238,42.6238,42.1554,42.2614,78700.0
2008-05-01 12:00:00,47.82,48.03,47.82,48.02,33500.0,42.2614,42.447,42.2614,42.4382,33500.0
2008-05-01 12:10:00,48.02,48.08,47.99,48.04,28100.0,42.4382,42.4912,42.4117,42.4559,28100.0
2008-05-01 12:20:00,48.05,48.05,47.89,47.95,21800.0,42.4647,42.4647,42.3233,42.3763,21800.0
2008-05-01 12:30:00,47.95,48.2,47.89,48.08,49100.0,42.3763,42.5973,42.3233,42.4912,49100.0
2008-05-01 12:40:00,48.06,48.1,47.84,47.92,20200.0,42.4735,42.5089,42.2791,42.3498,20200.0
2008-05-01 12:50:00,47.89,48.13,47.89,47.96,24600.0,42.3233,42.5354,42.3233,42.3852,24600.0
2008-05-01 13:00:00,48.0,48.0,47.95,47.96,18800.0,42.4205,42.4205,42.3763,42.3852,18800.0
2008-05-01 13:10:00,47.96,48.25,47.85,48.25,50900.0,42.3852,42.6414,42.2879,42.6414,50900.0
2008-05-01 13:20:00,48.25,48.25,47.98,47.98,21800.0,42.6414,42.6414,42.4028,42.4028,21800.0
2008-05-01 13:30:00,48.0,48.03,47.95,47.97,14900.0,42.4205,42.447,42.3763,42.394,14900.0
2008-05-01 13:40:00,47.95,47.97,47.92,47.95,16500.0,42.3763,42.394,42.3498,42.3763,16500.0
2008-05-01 13:50:00,47.95,48.06,47.94,47.98,28100.0,42.3763,42.4735,42.3675,42.4028,28100.0
2008-05-01 14:00:00,48.02,48.14,47.93,48.13,27800.0,42.4382,42.5442,42.3586,42.5354,27800.0
2008-05-01 14:10:00,48.1,48.11,48.0,48.11,25700.0,42.5089,42.5177,42.4205,42.5177,25700.0
2008-05-01 14:20:00,48.11,48.26,48.08,48.17,56100.0,42.5177,42.6503,42.4912,42.5707,56100.0
2008-05-01 14:30:00,48.16,48.16,48.0,48.0,30900.0,42.5619,42.5619,42.4205,42.4205,30900.0
2008-05-01 14:40:00,48.0,48.3,47.98,48.25,78400.0,42.4205,42.6856,42.4028,42.6414,78400.0
2008-05-01 14:50:00,48.24,48.37,48.18,48.29,71300.0,42.6326,42.7475,42.5796,42.6768,71300.0
2008-05-01 15:00:00,48.29,48.32,48.15,48.17,36900.0,42.6768,42.7033,42.5531,42.5707,36900.0
2008-05-01 15:10:00,48.18,48.25,48.09,48.16,29100.0,42.5796,42.6414,42.5,42.5619,29100.0
2008-05-01 15:20:00,48.19,48.21,48.03,48.12,24900.0,42.5884,42.6061,42.447,42.5266,24900.0
2008-05-01 15:30:00,48.09,48.15,48.05,48.09,61700.0,42.5,42.5531,42.4647,42.5,61700.0
2008-05-01 15:40:00,48.07,48.16,47.96,48.16,73300.0,42.4824,42.5619,42.3852,42.5619,73300.0
2008-05-01 15:50:00,48.16,48.25,48.14,48.2,171100.0,42.5619,42.6414,42.5442,42.5973,171100.0
2008-05-02 09:30:00,48.14,48.7,48.11,48.16,80000.0,42.5442,43.0391,42.5177,42.5619,80000.0
2008-05-02 09:40:00,48.17,48.55,48.12,48.49,54900.0,42.5707,42.9066,42.5266,42.8535,54900.0
2008-05-02 09:50:00,48.5,48.53,47.89,47.93,40100.0,42.8624,42.8889,42.3233,42.3586,40100.0
2008-05-02 10:00:00,47.95,48.18,47.93,48.02,70800.0,42.3763,42.5796,42.3586,42.4382,70800.0
2008-05-02 10:10:00,48.05,48.13,47.65,47.91,62900.0,42.4647,42.5354,42.1112,42.341,62900.0
2008-05-02 10:20:00,47.93,48.24,47.77,48.22,186700.0,42.3586,42.6326,42.2172,42.6149,186700.0
2008-05-02 10:30:00,48.24,48.36,47.99,48.05,54400.0,42.6326,42.7387,42.4117,42.4647,54400.0
2008-05-02 10:40:00,48.05,48.14,47.97,48.0,148900.0,42.4647,42.5442,42.394,42.4205,148900.0
2008-05-02 10:50:00,48.0,48.19,47.98,48.01,48200.0,42.4205,42.5884,42.4028,42.4293,48200.0
2008-05-02 11:00:00,48.0,48.26,47.99,48.15,44400.0,42.4205,42.6503,42.4117,42.5531,44400.0
2008-05-02 11:10:00,48.16,48.18,48.07,48.15,25800.0,42.5619,42.5796,42.4824,42.5531,25800.0
2008-05-02 11:20:00,48.14,48.16,47.85,47.9,32400.0,42.5442,42.5619,42.2879,42.3321,32400.0
2008-05-02 11:30:00,47.9,47.96,47.83,47.89,43000.0,42.3321,42.3852,42.2703,42.3233,43000.0
2008-05-02 11:40:00,47.89,47.9,47.78,47.84,33600.0,42.3233,42.3321,42.2261,42.2791,33600.0
2008-05-02 11:50:00,47.84,47.85,47.61,47.63,43200.0,42.2791,42.2879,42.0758,42.0935,43200.0
2008-05-02 12:00:00,47.62,47.7,47.62,47.69,50600.0,42.0847,42.1554,42.0847,42.1465,50600.0
2008-05-02 12:10:00,47.69,47.89,47.68,47.75,30400.0,42.1465,42.3233,42.1377,42.1996,30400.0
2008-05-02 12:20:00,47.76,47.82,47.75,47.76,22600.0,42.2084,42.2614,42.1996,42.2084,22600.0
2008-05-02 12:30:00,47.77,47.77,47.7,47.75,42800.0,42.2172,42.2172,42.1554,42.1996,42800.0
2008-05-02 12:40:00,47.75,47.8,47.71,47.77,34700.0,42.1996,42.2438,42.1642,42.2172,34700.0
2008-05-02 12:50:00,47.76,47.88,47.76,47.81,18000.0,42.2084,42.3145,42.2084,42.2526,18000.0
2008-05-02 13:00:00,47.83,47.86,47.77,47.83,44900.0,42.2703,42.2968,42.2172,42.2703,44900.0
2008-05-02 13:10:00,47.83,47.89,47.78,47.83,33100.0,42.2703,42.3233,42.2261,42.2703,33100.0
2008-05-02 13:20:00,47.84,47.9,47.82,47.83,20300.0,42.2791,42.3321,42.2614,42.2703,20300.0
2008-05-02 13:30:00,47.83,47.98,47.83,47.96,21900.0,42.2703,42.4028,42.2703,42.3852,21900.0
2008-05-02 13:40:00,47.96,48.27,47.96,48.27,44300.0,42.3852,42.6591,42.3852,42.6591,44300.0
2008-05-02 13:50:00,48.26,48.28,47.98,47.99,32000.0,42.6503,42.668,42.4028,42.4117,32000.0
2008-05-02 14:00:00,48.0,48.02,47.97,48.01,31000.0,42.4205,42.4382,42.394,42.4293,31000.0
2008-05-02 14:10:00,48.0,48.05,47.95,48.03,85300.0,42.4205,42.4647,42.3763,42.447,85300.0
2008-05-02 14:20:00,48.02,48.05,47.99,48.0,23200.0,42.4382,42.4647,42.4117,42.4205,23200.0
2008-05-02 14:30:00,48.0,48.06,47.98,48.05,38100.0,42.4205,42.4735,42.4028,42.4647,38100.0
2008-05-02 14:40:00,48.04,48.06,47.99,48.01,36500.0,42.4559,42.4735,42.4117,42.4293,36500.0
2008-05-02 14:50:00,48.01,48.15,47.98,48.0,46400.0,42.4293,42.5531,42.4028,42.4205,46400.0
2008-05-02 15:00:00,48.0,48.05,47.98,48.0,40500.0,42.4205,42.4647,42.4028,42.4205,40500.0
2008-05-02 15:10:00,48.0,48.08,47.97,48.04,88000.0,42.4205,42.4912,42.394,42.4559,88000.0
2008-05-02 15:20:00,48.03,48.06,48.0,48.02,42400.0,42.447,42.4735,42.4205,42.4382,42400.0
2008-05-02 15:30:00,48.01,48.03,47.95,47.97,63000.0,42.4293,42.447,42.3763,42.394,63000.0
2008-05-02 15:40:00,47.95,47.96,47.65,47.75,128900.0,42.3763,42.3852,42.1112,42.1996,128900.0
2008-05-02 15:50:00,47.75,47.84,47.72,47.78,130200.0,42.1996,42.2791,42.1731,42.2261,130200.0
2008-05-05 09:30:00,47.63,47.75,47.27,47.47,155900.0,42.0935,42.1996,41.7754,41.9521,155900.0
2008-05-05 09:40:00,47.47,47.75,47.4,47.7,91200.0,41.9521,42.1996,41.8902,42.1554,91200.0
2008-05-05 09:50:00,47.68,47.83,47.62,47.75,88100.0,42.1377,42.2703,42.0847,42.1996,88100.0
2008-05-05 10:00:00,47.77,48.29,47.76,48.25,100600.0,42.2172,42.6768,42.2084,42.6414,100600.0
2008-05-05 10:10:00,48.25,48.3,47.97,48.05,121300.0,42.6414,42.6856,42.394,42.4647,121300.0
2008-05-05 10:20:00,48.07,48.19,48.0,48.03,66700.0,42.4824,42.5884,42.4205,42.447,66700.0
2008-05-05 10:30:00,48.03,48.03,47.83,47.84,78900.0,42.447,42.447,42.2703,42.2791,78900.0
2008-05-05 10:40:00,47.84,47.93,47.77,47.92,76900.0,42.2791,42.3586,42.2172,42.3498,76900.0
2008-05-05 10:50:00,47.94,47.94,47.78,47.8,44200.0,42.3675,42.3675,42.2261,42.2438,44200.0
2008-05-05 11:00:00,47.8,47.89,47.77,47.88,42000.0,42.2438,42.3233,42.2172,42.3145,42000.0
2008-05-05 11:10:00,47.88,47.9,47.81,47.84,43800.0,42.3145,42.3321,42.2526,42.2791,43800.0
2008-05-05 11:20:00,47.84,47.86,47.79,47.8,39300.0,42.2791,42.2968,42.2349,42.2438,39300.0
2008-05-05 11:30:00,47.81,47.9,47.79,47.83,79400.0,42.2526,42.3321,42.2349,42.2703,79400.0
2008-05-05 11:40:00,47.82,47.94,47.79,47.92,30600.0,42.2614,42.3675,42.2349,42.3498,30600.0
2008-05-05 11:50:00,47.92,47.92,47.84,47.88,28400.0,42.3498,42.3498,42.2791,42.3145,28400.0
2008-05-05 12:00:00,47.89,47.89,47.79,47.8,40200.0,42.3233,42.3233,42.2349,42.2438,40200.0
2008-05-05 12:10:00,47.8,47.98,47.79,47.94,60000.0,42.2438,42.4028,42.2349,42.3675,60000.0
2008-05-05 12:20:00,47.93,48.05,47.87,47.95,64800.0,42.3586,42.4647,42.3056,42.3763,64800.0
2008-05-05 12:30:00,47.94,47.98,47.87,47.88,30700.0,42.3675,42.4028,42.3056,42.3145,30700.0
2008-05-05 12:40:00,47.89,48.09,47.87,47.96,41400.0,42.3233,42.5,42.3056,42.3852,41400.0
2008-05-05 12:50:00,47.97,48.06,47.89,47.99,35400.0,42.394,42.4735,42.3233,42.4117,35400.0
2008-05-05 13:00:00,47.99,47.99,47.79,47.8,30600.0,42.4117,42.4117,42.2349,42.2438,30600.0
2008-05-05 13:10:00,47.8,47.87,47.78,47.8,46500.0,42.2438,42.3056,42.2261,42.2438,46500.0
2008-05-05 13:20:00,47.8,47.87,47.78,47.87,34700.0,42.2438,42.3056,42.2261,42.3056,34700.0
2008-05-05 13:30:00,47.87,47.88,47.65,47.7,42400.0,42.3056,42.3145,42.1112,42.1554,42400.0
2008-05-05 13:40:00,47.69,47.69,47.57,47.64,47600.0,42.1465,42.1465,42.0405,42.1023,47600.0
2008-05-05 13:50:00,47.64,47.73,47.63,47.68,44900.0,42.1023,42.1819,42.0935,42.1377,44900.0
2008-05-05 14:00:00,47.68,47.72,47.62,47.7,34800.0,42.1377,42.1731,42.0847,42.1554,34800.0
2008-05-05 14:10:00,47.71,47.71,47.58,47.62,48300.0,42.1642,42.1642,42.0493,42.0847,48300.0
2008-05-05 14:20:00,47.63,47.69,47.61,47.62,38800.0,42.0935,42.1465,42.0758,42.0847,38800.0
2008-05-05 14:30:00,47.62,47.73,47.61,47.64,46500.0,42.0847,42.1819,42.0758,42.1023,46500.0
2008-05-05 14:40:00,47.63,47.79,47.63,47.79,28100.0,42.0935,42.2349,42.0935,42.2349,28100.0
2008-05-05 14:50:00,47.79,47.84,47.79,47.81,42800.0,42.2349,42.2791,42.2349,42.2526,42800.0
2008-05-05 15:00:00,47.81,47.86,47.8,47.82,50600.0,42.2526,42.2968,42.2438,42.2614,50600.0
2008-05-05 15:10:00,47.82,47.83,47.71,47.76,71900.0,42.2614,42.2703,42.1642,42.2084,71900.0
2008-05-05 15:20:00,47.77,47.84,47.77,47.83,42200.0,42.2172,42.2791,42.2172,42.2703,42200.0
2008-05-05 15:30:00,47.82,47.88,47.81,47.86,67900.0,42.2614,42.3145,42.2526,42.2968,67900.0
2008-05-05 15:40:00,47.87,47.9,47.8,47.81,90100.0,42.3056,42.3321,42.2438,42.2526,90100.0
2008-05-05 15:50:00,47.8,47.91,47.8,47.8,122400.0,42.2438,42.341,42.2438,42.2438,122400.0
2008-05-06 09:30:00,47.33,48.17,46.55,46.63,139100.0,41.8284,42.5707,41.1391,41.2098,139100.0
2008-05-06 09:40:00,46.63,47.16,46.63,46.82,157900.0,41.2098,41.6781,41.2098,41.3777,157900.0
2008-05-06 09:50:00,46.82,47.07,46.79,46.84,64600.0,41.3777,41.5986,41.3512,41.3953,64600.0
2008-05-06 10:00:00,46.83,46.96,46.59,46.92,99000.0,41.3865,41.5014,41.1744,41.466,99000.0
2008-05-06 10:10:00,46.92,47.07,46.9,46.98,131900.0,41.466,41.5986,41.4484,41.5191,131900.0
2008-05-06 10:20:00,46.96,47.07,46.96,47.06,98800.0,41.5014,41.5986,41.5014,41.5898,98800.0
2008-05-06 10:30:00,47.07,47.13,46.97,47.04,109900.0,41.5986,41.6516,41.5102,41.5721,109900.0
2008-05-06 10:40:00,47.02,47.11,47.0,47.0,55600.0,41.5544,41.634,41.5367,41.5367,55600.0
2008-05-06 10:50:00,47.0,47.12,47.0,47.05,62500.0,41.5367,41.6428,41.5367,41.5809,62500.0
2008-05-06 11:00:00,47.04,47.18,47.0,47.15,72600.0,41.5721,41.6958,41.5367,41.6693,72600.0
2008-05-06 11:10:00,47.15,47.32,47.14,47.2,53200.0,41.6693,41.8195,41.6605,41.7135,53200.0
2008-05-06 11:20:00,47.22,47.22,47.2,47.2,37900.0,41.7312,41.7312,41.7135,41.7135,37900.0
2008-05-06 11:30:00,47.2,47.21,47.06,47.19,46700.0,41.7135,41.7223,41.5898,41.7047,46700.0
2008-05-06 11:40:00,47.15,47.16,47.0,47.0,37000.0,41.6693,41.6781,41.5367,41.5367,37000.0
2008-05-06 11:50:00,47.0,47.05,46.99,47.0,48300.0,41.5367,41.5809,41.5279,41.5367,48300.0
2008-05-06 12:00:00,47.0,47.24,47.0,47.18,49600.0,41.5367,41.7488,41.5367,41.6958,49600.0
2008-05-06 12:10:00,47.19,47.2,47.02,47.04,36000.0,41.7047,41.7135,41.5544,41.5721,36000.0
2008-05-06 12:20:00,47.03,47.17,47.02,47.17,26300.0,41.5633,41.687,41.5544,41.687,26300.0
2008-05-06 12:30:00,47.16,47.33,47.14,47.19,40000.0,41.6781,41.8284,41.6605,41.7047,40000.0
2008-05-06 12:40:00,47.19,47.39,47.15,47.39,37400.0,41.7047,41.8814,41.6693,41.8814,37400.0
2008-05-06 12:50:00,47.4,47.63,47.4,47.51,49000.0,41.8902,42.0935,41.8902,41.9875,49000.0
2008-05-06 13:00:00,47.52,47.52,47.24,47.26,33100.0,41.9963,41.9963,41.7488,41.7665,33100.0
2008-05-06 13:10:00,47.29,47.4,47.22,47.4,36100.0,41.793,41.8902,41.7312,41.8902,36100.0
2008-05-06 13:20:00,47.4,47.5,47.27,47.27,33500.0,41.8902,41.9786,41.7754,41.7754,33500.0
2008-05-06 13:30:00,47.28,47.3,47.2,47.2,37300.0,41.7842,41.8019,41.7135,41.7135,37300.0
2008-05-06 13:40:00,47.21,47.25,47.15,47.17,47100.0,41.7223,41.7577,41.6693,41.687,47100.0
2008-05-06 13:50:00,47.18,47.23,47.14,47.15,41300.0,41.6958,41.74,41.6605,41.6693,41300.0
2008-05-06 14:00:00,47.16,47.16,47.0,47.0,54200.0,41.6781,41.6781,41.5367,41.5367,54200.0
2008-05-06 14:10:00,47.01,47.07,47.0,47.06,56300.0,41.5456,41.5986,41.5367,41.5898,56300.0
2008-05-06 14:20:00,47.06,47.08,47.04,47.08,31000.0,41.5898,41.6074,41.5721,41.6074,31000.0
2008-05-06 14:30:00,47.08,47.12,47.04,47.04,36900.0,41.6074,41.6428,41.5721,41.5721,36900.0
2008-05-06 14:40:00,47.04,47.25,47.0,47.13,51400.0,41.5721,41.7577,41.5367,41.6516,51400.0
2008-05-06 14:50:00,47.14,47.24,47.14,47.16,39100.0,41.6605,41.7488,41.6605,41.6781,39100.0
2008-05-06 15:00:00,47.15,47.25,47.11,47.2,51300.0,41.6693,41.7577,41.634,41.7135,51300.0
2008-05-06 15:10:00,47.18,47.34,47.17,47.3,69700.0,41.6958,41.8372,41.687,41.8019,69700.0
2008-05-06 15:20:00,47.3,47.31,47.25,47.31,50100.0,41.8019,41.8107,41.7577,41.8107,50100.0
2008-05-06 15:30:00,47.31,47.52,47.3,47.5,94900.0,41.8107,41.9963,41.8019,41.9786,94900.0
2008-05-06 15:40:00,47.5,47.5,47.15,47.17,133400.0,41.9786,41.9786,41.6693,41.687,133400.0
2008-05-06 15:50:00,47.17,47.3,47.07,47.22,182700.0,41.687,41.8019,41.5986,41.7312,182700.0
2008-05-07 09:30:00,47.04,47.37,46.71,47.17,91300.0,41.5721,41.8637,41.2805,41.687,91300.0
2008-05-07 09:40:00,47.17,47.35,46.98,47.02,118600.0,41.687,41.8461,41.5191,41.5544,118600.0
2008-05-07 09:50:00,47.02,47.13,47.0,47.05,75400.0,41.5544,41.6516,41.5367,41.5809,75400.0
2008-05-07 10:00:00,47.06,47.16,46.97,47.09,80700.0,41.5898,41.6781,41.5102,41.6163,80700.0
2008-05-07 10:10:00,47.1,47.53,47.08,47.38,95500.0,41.6251,42.0051,41.6074,41.8726,95500.0
2008-05-07 10:20:00,47.36,47.38,47.15,47.15,53100.0,41.8549,41.8726,41.6693,41.6693,53100.0
2008-05-07 10:30:00,47.15,47.22,47.0,47.03,85400.0,41.6693,41.7312,41.5367,41.5633,85400.0
2008-05-07 10:40:00,47.03,47.13,46.98,47.01,90800.0,41.5633,41.6516,41.5191,41.5456,90800.0
2008-05-07 10:50:00,47.03,47.03,46.75,46.77,93400.0,41.5633,41.5633,41.3158,41.3335,93400.0
2008-05-07 11:00:00,46.79,47.05,46.77,46.98,69200.0,41.3512,41.5809,41.3335,41.5191,69200.0
2008-05-07 11:10:00,47.0,47.05,46.89,46.89,73600.0,41.5367,41.5809,41.4395,41.4395,73600.0
2008-05-07 11:20:00,46.88,47.02,46.74,46.82,65100.0,41.4307,41.5544,41.307,41.3777,65100.0
2008-05-07 11:30:00,46.82,46.82,46.5,46.68,71400.0,41.3777,41.3777,41.0949,41.2539,71400.0
2008-05-07 11:40:00,46.68,46.72,46.54,46.64,62200.0,41.2539,41.2893,41.1302,41.2186,62200.0
2008-05-07 11:50:00,46.63,46.69,46.53,46.69,53900.0,41.2098,41.2628,41.1214,41.2628,53900.0
2008-05-07 12:00:00,46.69,46.79,46.66,46.78,41900.0,41.2628,41.3512,41.2363,41.3423,41900.0
2008-05-07 12:10:00,46.79,46.82,46.65,46.7,43000.0,41.3512,41.3777,41.2274,41.2716,43000.0
2008-05-07 12:20:00,46.7,46.81,46.68,46.79,34600.0,41.2716,41.3688,41.2539,41.3512,34600.0
2008-05-07 12:30:00,46.78,46.9,46.72,46.81,61600.0,41.3423,41.4484,41.2893,41.3688,61600.0
2008-05-07 12:40:00,46.81,46.87,46.8,46.81,58200.0,41.3688,41.4219,41.36,41.3688,58200.0
2008-05-07 12:50:00,46.8,46.89,46.73,46.8,88800.0,41.36,41.4395,41.2981,41.36,88800.0
2008-05-07 13:00:00,46.8,46.8,46.65,46.7,84900.0,41.36,41.36,41.2274,41.2716,84900.0
2008-05-07 13:10:00,46.7,46.73,46.64,46.66,110200.0,41.2716,41.2981,41.2186,41.2363,110200.0
2008-05-07 13:20:00,46.66,46.68,46.61,46.63,52500.0,41.2363,41.2539,41.1921,41.2098,52500.0
2008-05-07 13:30:00,46.63,46.75,46.63,46.75,60200.0,41.2098,41.3158,41.2098,41.3158,60200.0
2008-05-07 13:40:00,46.75,46.75,46.69,46.71,55200.0,41.3158,41.3158,41.2628,41.2805,55200.0
2008-05-07 13:50:00,46.69,46.74,46.69,46.71,71500.0,41.2628,41.307,41.2628,41.2805,71500.0
2008-05-07 14:00:00,46.73,46.89,46.7,46.83,102300.0,41.2981,41.4395,41.2716,41.3865,102300.0
2008-05-07 14:10:00,46.83,46.89,46.74,46.8,82600.0,41.3865,41.4395,41.307,41.36,82600.0
2008-05-07 14:20:00,46.81,46.81,46.58,46.65,52900.0,41.3688,41.3688,41.1656,41.2274,52900.0
2008-05-07 14:30:00,46.63,46.63,46.47,46.54,62300.0,41.2098,41.2098,41.0683,41.1302,62300.0
2008-05-07 14:40:00,46.54,46.73,46.51,46.73,68800.0,41.1302,41.2981,41.1037,41.2981,68800.0
2008-05-07 14:50:00,46.72,46.85,46.64,46.64,58900.0,41.2893,41.4042,41.2186,41.2186,58900.0
2008-05-07 15:00:00,46.61,46.77,46.56,46.71,65100.0,41.1921,41.3335,41.1479,41.2805,65100.0
2008-05-07 15:10:00,46.73,46.79,46.68,46.76,59900.0,41.2981,41.3512,41.2539,41.3246,59900.0
2008-05-07 15:20:00,46.76,46.78,46.65,46.68,97700.0,41.3246,41.3423,41.2274,41.2539,97700.0
2008-05-07 15:30:00,46.67,46.83,46.59,46.72,74800.0,41.2451,41.3865,41.1744,41.2893,74800.0
2008-05-07 15:40:00,46.73,46.85,46.67,46.71,127900.0,41.2981,41.4042,41.2451,41.2805,127900.0
2008-05-07 15:50:00,46.7,46.73,46.51,46.66,203800.0,41.2716,41.2981,41.1037,41.2363,203800.0
2008-05-08 09:30:00,46.82,47.07,46.31,46.77,77900.0,41.3777,41.5986,40.9269,41.3335,77900.0
2008-05-08 09:40:00,46.72,46.73,46.55,46.58,57700.0,41.2893,41.2981,41.1391,41.1656,57700.0
2008-05-08 09:50:00,46.6,47.05,46.56,46.93,85200.0,41.1832,41.5809,41.1479,41.4749,85200.0
2008-05-08 10:00:00,46.93,46.93,46.23,46.23,94800.0,41.4749,41.4749,40.8562,40.8562,94800.0
2008-05-08 10:10:00,46.23,46.25,46.0,46.06,108000.0,40.8562,40.8739,40.653,40.706,108000.0
2008-05-08 10:20:00,46.06,46.07,45.71,45.89,111600.0,40.706,40.7148,40.3967,40.5558,111600.0
2008-05-08 10:30:00,45.89,45.93,45.81,45.83,63900.0,40.5558,40.5911,40.4851,40.5027,63900.0
2008-05-08 10:40:00,45.81,45.86,45.51,45.52,90300.0,40.4851,40.5293,40.2199,40.2288,90300.0
2008-05-08 10:50:00,45.51,45.77,45.44,45.65,109400.0,40.2199,40.4497,40.1581,40.3437,109400.0
2008-05-08 11:00:00,45.68,45.81,45.57,45.77,66900.0,40.3702,40.4851,40.273,40.4497,66900.0
2008-05-08 11:10:00,45.78,45.89,45.65,45.65,70800.0,40.4586,40.5558,40.3437,40.3437,70800.0
2008-05-08 11:20:00,45.66,46.29,45.65,46.2,200800.0,40.3525,40.9093,40.3437,40.8297,200800.0
2008-05-08 11:30:00,46.21,46.34,46.2,46.31,53400.0,40.8386,40.9535,40.8297,40.9269,53400.0
2008-05-08 11:40:00,46.3,46.43,46.3,46.3,53600.0,40.9181,41.033,40.9181,40.9181,53600.0
2008-05-08 11:50:00,46.3,46.47,46.24,46.41,47400.0,40.9181,41.0683,40.8651,41.0153,47400.0
2008-05-08 12:00:00,46.41,46.41,46.24,46.4,54700.0,41.0153,41.0153,40.8651,41.0065,54700.0
2008-05-08 12:10:00,46.39,46.4,46.2,46.21,64100.0,40.9976,41.0065,40.8297,40.8386,64100.0
2008-05-08 12:20:00,46.2,46.26,46.19,46.2,32100.0,40.8297,40.8828,40.8209,40.8297,32100.0
2008-05-08 12:30:00,46.21,46.21,46.04,46.11,43800.0,40.8386,40.8386,40.6883,40.7502,43800.0
2008-05-08 12:40:00,46.12,46.22,46.11,46.19,21700.0,40.759,40.8474,40.7502,40.8209,21700.0
2008-05-08 12:50:00,46.21,46.21,46.14,46.14,22600.0,40.8386,40.8386,40.7767,40.7767,22600.0
2008-05-08 13:00:00,46.16,46.37,46.12,46.31,28800.0,40.7944,40.98,40.759,40.9269,28800.0
2008-05-08 13:10:00,46.3,46.31,46.2,46.22,30200.0,40.9181,40.9269,40.8297,40.8474,30200.0
2008-05-08 13:20:00,46.23,46.41,46.22,46.36,27900.0,40.8562,41.0153,40.8474,40.9711,27900.0
2008-05-08 13:30:00,46.39,46.41,46.34,46.34,34100.0,40.9976,41.0153,40.9535,40.9535,34100.0
2008-05-08 13:40:00,46.32,46.35,46.23,46.27,25800.0,40.9358,40.9623,40.8562,40.8916,25800.0
2008-05-08 13:50:00,46.27,46.39,46.27,46.35,25700.0,40.8916,40.9976,40.8916,40.9623,25700.0
2008-05-08 14:00:00,46.37,46.39,46.18,46.22,44400.0,40.98,40.9976,40.8121,40.8474,44400.0
2008-05-08 14:10:00,46.23,46.31,46.2,46.2,34800.0,40.8562,40.9269,40.8297,40.8297,34800.0
2008-05-08 14:20:00,46.2,46.28,46.2,46.22,49300.0,40.8297,40.9004,40.8297,40.8474,49300.0
2008-05-08 14:30:00,46.22,46.29,46.2,46.25,46400.0,40.8474,40.9093,40.8297,40.8739,46400.0
2008-05-08 14:40:00,46.25,46.26,46.2,46.22,35400.0,40.8739,40.8828,40.8297,40.8474,35400.0
2008-05-08 14:50:00,46.21,46.26,46.19,46.25,37200.0,40.8386,40.8828,40.8209,40.8739,37200.0
2008-05-08 15:00:00,46.25,46.37,46.15,46.24,62400.0,40.8739,40.98,40.7855,40.8651,62400.0
2008-05-08 15:10:00,46.23,46.28,46.17,46.19,37500.0,40.8562,40.9004,40.8032,40.8209,37500.0
2008-05-08 15:20:00,46.2,46.29,46.16,46.22,58400.0,40.8297,40.9093,40.7944,40.8474,58400.0
2008-05-08 15:30:00,46.23,46.26,46.2,46.22,68100.0,40.8562,40.8828,40.8297,40.8474,68100.0
2008-05-08 15:40:00,46.23,46.24,46.11,46.12,79700.0,40.8562,40.8651,40.7502,40.759,79700.0
2008-05-08 15:50:00,46.12,46.18,46.04,46.18,133900.0,40.759,40.8121,40.6883,40.8121,133900.0
2008-05-09 09:30:00,45.73,45.99,45.25,45.26,82700.0,40.4144,40.6441,39.9902,39.999,82700.0
2008-05-09 09:40:00,45.28,45.61,45.11,45.6,111200.0,40.0167,40.3083,39.8664,40.2995,111200.0
2008-05-09 09:50:00,45.62,46.03,45.58,46.0,106500.0,40.3172,40.6795,40.2818,40.653,106500.0
2008-05-09 10:00:00,46.01,46.33,45.98,46.16,120100.0,40.6618,40.9446,40.6353,40.7944,120100.0
2008-05-09 10:10:00,46.13,46.13,45.87,45.96,44200.0,40.7679,40.7679,40.5381,40.6176,44200.0
2008-05-09 10:20:00,45.96,45.98,45.79,45.82,258000.0,40.6176,40.6353,40.4674,40.4939,258000.0
2008-05-09 10:30:00,45.8,45.8,45.5,45.53,76100.0,40.4762,40.4762,40.2111,40.2376,76100.0
2008-05-09 10:40:00,45.51,45.55,45.32,45.34,46700.0,40.2199,40.2553,40.052,40.0697,46700.0
2008-05-09 10:50:00,45.34,45.4,45.25,45.37,70800.0,40.0697,40.1227,39.9902,40.0962,70800.0
2008-05-09 11:00:00,45.37,45.45,45.16,45.16,59900.0,40.0962,40.1669,39.9106,39.9106,59900.0
2008-05-09 11:10:00,45.16,45.26,45.04,45.2,66500.0,39.9106,39.999,39.8046,39.946,66500.0
2008-05-09 11:20:00,45.19,45.3,45.13,45.29,58300.0,39.9371,40.0343,39.8841,40.0255,58300.0
2008-05-09 11:30:00,45.29,45.49,45.23,45.37,81900.0,40.0255,40.2023,39.9725,40.0962,81900.0
2008-05-09 11:40:00,45.38,45.42,45.37,45.4,40300.0,40.1051,40.1404,40.0962,40.1227,40300.0
2008-05-09 11:50:00,45.4,45.4,45.27,45.38,39900.0,40.1227,40.1227,40.0078,40.1051,39900.0
2008-05-09 12:00:00,45.38,45.41,45.36,45.4,27500.0,40.1051,40.1316,40.0874,40.1227,27500.0
2008-05-09 12:10:00,45.39,45.47,45.35,45.44,39100.0,40.1139,40.1846,40.0785,40.1581,39100.0
2008-05-09 12:20:00,45.44,45.44,45.4,45.42,76900.0,40.1581,40.1581,40.1227,40.1404,76900.0
2008-05-09 12:30:00,45.41,45.42,45.27,45.31,50800.0,40.1316,40.1404,40.0078,40.0432,50800.0
2008-05-09 12:40:00,45.31,45.36,45.23,45.28,193700.0,40.0432,40.0874,39.9725,40.0167,193700.0
2008-05-09 12:50:00,45.28,45.37,45.25,45.37,53800.0,40.0167,40.0962,39.9902,40.0962,53800.0
2008-05-09 13:00:00,45.34,45.36,45.2,45.29,48200.0,40.0697,40.0874,39.946,40.0255,48200.0
2008-05-09 13:10:00,45.29,45.36,45.17,45.25,49800.0,40.0255,40.0874,39.9195,39.9902,49800.0
2008-05-09 13:20:00,45.25,45.4,45.25,45.39,37200.0,39.9902,40.1227,39.9902,40.1139,37200.0
2008-05-09 13:30:00,45.39,45.41,45.28,45.41,46500.0,40.1139,40.1316,40.0167,40.1316,46500.0
2008-05-09 13:40:00,45.41,45.42,45.36,45.38,33900.0,40.1316,40.1404,40.0874,40.1051,33900.0
2008-05-09 13:50:00,45.39,45.41,45.33,45.39,42400.0,40.1139,40.1316,40.0609,40.1139,42400.0
2008-05-09 14:00:00,45.39,45.41,45.29,45.32,59600.0,40.1139,40.1316,40.0255,40.052,59600.0
2008-05-09 14:10:00,45.32,45.38,45.29,45.3,52000.0,40.052,40.1051,40.0255,40.0343,52000.0
2008-05-09 14:20:00,45.3,45.32,45.07,45.07,74400.0,40.0343,40.052,39.8311,39.8311,74400.0
2008-05-09 14:30:00,45.07,45.07,45.0,45.03,64800.0,39.8311,39.8311,39.7692,39.7957,64800.0
2008-05-09 14:40:00,45.03,45.05,44.93,44.93,73500.0,39.7957,39.8134,39.7074,39.7074,73500.0
2008-05-09 14:50:00,44.93,45.0,44.88,44.96,77600.0,39.7074,39.7692,39.6632,39.7339,77600.0
2008-05-09 15:00:00,44.96,45.03,44.93,45.03,71500.0,39.7339,39.7957,39.7074,39.7957,71500.0
2008-05-09 15:10:00,45.03,45.32,45.0,45.32,82900.0,39.7957,40.052,39.7692,40.052,82900.0
2008-05-09 15:20:00,45.31,45.58,45.31,45.58,124900.0,40.0432,40.2818,40.0432,40.2818,124900.0
2008-05-09 15:30:00,45.58,45.69,45.55,45.58,78300.0,40.2818,40.379,40.2553,40.2818,78300.0
2008-05-09 15:40:00,45.59,45.68,45.41,45.41,104800.0,40.2906,40.3702,40.1316,40.1316,104800.0
2008-05-09 15:50:00,45.41,45.44,45.35,45.37,113700.0,40.1316,40.1581,40.0785,40.0962,113700.0
2008-05-12 09:30:00,45.36,45.5,44.67,44.67,97700.0,40.0874,40.2111,39.4776,39.4776,97700.0
2008-05-12 09:40:00,44.68,44.78,44.5,44.55,95600.0,39.4864,39.5748,39.3273,39.3715,95600.0
2008-05-12 09:50:00,44.55,44.58,44.35,44.36,146400.0,39.3715,39.398,39.1948,39.2036,146400.0
2008-05-12 10:00:00,44.35,44.51,44.2,44.4,137200.0,39.1948,39.3362,39.0622,39.239,137200.0
2008-05-12 10:10:00,44.39,44.49,44.37,44.4,86000.0,39.2301,39.3185,39.2125,39.239,86000.0
2008-05-12 10:20:00,44.4,44.58,44.36,44.57,116000.0,39.239,39.398,39.2036,39.3892,116000.0
2008-05-12 10:30:00,44.56,44.56,44.46,44.5,90600.0,39.3804,39.3804,39.292,39.3273,90600.0
2008-05-12 10:40:00,44.5,44.52,44.45,44.51,103000.0,39.3273,39.345,39.2832,39.3362,103000.0
2008-05-12 10:50:00,44.51,44.59,44.5,44.5,91600.0,39.3362,39.4069,39.3273,39.3273,91600.0
2008-05-12 11:00:00,44.51,44.53,44.35,44.36,84600.0,39.3362,39.3539,39.1948,39.2036,84600.0
2008-05-12 11:10:00,44.35,44.36,44.24,44.28,76300.0,39.1948,39.2036,39.0976,39.1329,76300.0
2008-05-12 11:20:00,44.29,44.37,44.27,44.31,55700.0,39.1418,39.2125,39.1241,39.1594,55700.0
2008-05-12 11:30:00,44.31,44.34,44.3,44.33,39800.0,39.1594,39.1859,39.1506,39.1771,39800.0
2008-05-12 11:40:00,44.33,44.34,44.12,44.14,75400.0,39.1771,39.1859,38.9915,39.0092,75400.0
2008-05-12 11:50:00,44.15,44.17,44.02,44.05,62500.0,39.018,39.0357,38.9031,38.9296,62500.0
2008-05-12 12:00:00,44.04,44.18,44.04,44.18,42100.0,38.9208,39.0445,38.9208,39.0445,42100.0
2008-05-12 12:10:00,44.19,44.22,44.17,44.2,47300.0,39.0534,39.0799,39.0357,39.0622,47300.0
2008-05-12 12:20:00,44.19,44.2,44.15,44.19,37400.0,39.0534,39.0622,39.018,39.0534,37400.0
2008-05-12 12:30:00,44.18,44.25,44.17,44.19,31000.0,39.0445,39.1064,39.0357,39.0534,31000.0
2008-05-12 12:40:00,44.19,44.2,44.14,44.18,42500.0,39.0534,39.0622,39.0092,39.0445,42500.0
2008-05-12 12:50:00,44.18,44.3,44.17,44.28,32400.0,39.0445,39.1506,39.0357,39.1329,32400.0
2008-05-12 13:00:00,44.28,44.34,44.27,44.31,35300.0,39.1329,39.1859,39.1241,39.1594,35300.0
2008-05-12 13:10:00,44.31,44.37,44.3,44.33,41600.0,39.1594,39.2125,39.1506,39.1771,41600.0
2008-05-12 13:20:00,44.32,44.35,44.32,44.32,31500.0,39.1683,39.1948,39.1683,39.1683,31500.0
2008-05-12 13:30:00,44.32,44.33,44.22,44.23,43900.0,39.1683,39.1771,39.0799,39.0887,43900.0
2008-05-12 13:40:00,44.23,44.24,44.18,44.2,43200.0,39.0887,39.0976,39.0445,39.0622,43200.0
2008-05-12 13:50:00,44.21,44.22,44.18,44.18,20500.0,39.0711,39.0799,39.0445,39.0445,20500.0
2008-05-12 14:00:00,44.18,44.19,44.13,44.17,50600.0,39.0445,39.0534,39.0004,39.0357,50600.0
2008-05-12 14:10:00,44.17,44.23,44.15,44.23,50800.0,39.0357,39.0887,39.018,39.0887,50800.0
2008-05-12 14:20:00,44.22,44.3,44.22,44.3,62800.0,39.0799,39.1506,39.0799,39.1506,62800.0
2008-05-12 14:30:00,44.3,44.34,44.29,44.31,39900.0,39.1506,39.1859,39.1418,39.1594,39900.0
2008-05-12 14:40:00,44.3,44.34,44.29,44.31,39800.0,39.1506,39.1859,39.1418,39.1594,39800.0
2008-05-12 14:50:00,44.3,44.34,44.27,44.33,47400.0,39.1506,39.1859,39.1241,39.1771,47400.0
2008-05-12 15:00:00,44.33,44.34,44.3,44.3,51500.0,39.1771,39.1859,39.1506,39.1506,51500.0
2008-05-12 15:10:00,44.3,44.33,44.27,44.31,90600.0,39.1506,39.1771,39.1241,39.1594,90600.0
2008-05-12 15:20:00,44.32,44.33,44.23,44.27,87400.0,39.1683,39.1771,39.0887,39.1241,87400.0
2008-05-12 15:30:00,44.27,44.31,44.24,44.3,110600.0,39.1241,39.1594,39.0976,39.1506,110600.0
2008-05-12 15:40:00,44.29,44.3,44.26,44.28,106800.0,39.1418,39.1506,39.1152,39.1329,106800.0
2008-05-12 15:50:00,44.28,44.31,44.23,44.31,155600.0,39.1329,39.1594,39.0887,39.1594,155600.0
2008-05-13 09:30:00,44.27,44.27,43.6,43.6,162300.0,39.1241,39.1241,38.532,38.532,162300.0
2008-05-13 09:40:00,43.62,43.78,43.42,43.78,143600.0,38.5496,38.691,38.3729,38.691,143600.0
2008-05-13 09:50:00,43.76,43.83,43.45,43.53,122300.0,38.6734,38.7352,38.3994,38.4701,122300.0
2008-05-13 10:00:00,43.51,43.53,43.21,43.31,143100.0,38.4524,38.4701,38.1873,38.2757,143100.0
2008-05-13 10:10:00,43.32,43.42,43.22,43.29,99200.0,38.2845,38.3729,38.1961,38.258,99200.0
2008-05-13 10:20:00,43.3,43.7,43.29,43.53,116300.0,38.2668,38.6203,38.258,38.4701,116300.0
2008-05-13 10:30:00,43.52,43.53,43.31,43.34,74800.0,38.4613,38.4701,38.2757,38.3022,74800.0
2008-05-13 10:40:00,43.34,43.34,43.1,43.12,86700.0,38.3022,38.3022,38.0901,38.1078,86700.0
2008-05-13 10:50:00,43.13,43.23,43.11,43.14,130800.0,38.1166,38.205,38.0989,38.1254,130800.0
2008-05-13 11:00:00,43.12,43.14,42.91,43.06,151100.0,38.1078,38.1254,37.9222,38.0547,151100.0
2008-05-13 11:10:00,43.06,43.09,42.86,42.88,101100.0,38.0547,38.0812,37.878,37.8956,101100.0
2008-05-13 11:20:00,42.87,42.88,42.76,42.85,96200.0,37.8868,37.8956,37.7896,37.8691,96200.0
2008-05-13 11:30:00,42.85,42.88,42.75,42.76,63200.0,37.8691,37.8956,37.7808,37.7896,63200.0
2008-05-13 11:40:00,42.76,43.26,42.74,43.2,158200.0,37.7896,38.2315,37.7719,38.1785,158200.0
2008-05-13 11:50:00,43.19,43.39,43.19,43.33,116900.0,38.1696,38.3464,38.1696,38.2933,116900.0
2008-05-13 12:00:00,43.33,43.44,43.28,43.34,69000.0,38.2933,38.3906,38.2492,38.3022,69000.0
2008-05-13 12:10:00,43.34,43.34,43.25,43.28,126500.0,38.3022,38.3022,38.2226,38.2492,126500.0
2008-05-13 12:20:00,43.28,43.32,43.27,43.31,70400.0,38.2492,38.2845,38.2403,38.2757,70400.0
2008-05-13 12:30:00,43.3,43.38,43.3,43.33,102000.0,38.2668,38.3375,38.2668,38.2933,102000.0
2008-05-13 12:40:00,43.34,43.35,43.21,43.27,75700.0,38.3022,38.311,38.1873,38.2403,75700.0
2008-05-13 12:50:00,43.26,43.28,43.12,43.17,70200.0,38.2315,38.2492,38.1078,38.1519,70200.0
2008-05-13 13:00:00,43.17,43.3,43.15,43.26,74700.0,38.1519,38.2668,38.1343,38.2315,74700.0
2008-05-13 13:10:00,43.25,43.33,43.24,43.33,46400.0,38.2226,38.2933,38.2138,38.2933,46400.0
2008-05-13 13:20:00,43.33,43.36,43.29,43.29,48900.0,38.2933,38.3199,38.258,38.258,48900.0
2008-05-13 13:30:00,43.29,43.37,43.24,43.35,62200.0,38.258,38.3287,38.2138,38.311,62200.0
2008-05-13 13:40:00,43.37,43.47,43.35,43.46,61200.0,38.3287,38.4171,38.311,38.4082,61200.0
2008-05-13 13:50:00,43.47,43.56,43.45,43.56,62300.0,38.4171,38.4966,38.3994,38.4966,62300.0
2008-05-13 14:00:00,43.56,43.69,43.54,43.6,103800.0,38.4966,38.6115,38.4789,38.532,103800.0
2008-05-13 14:10:00,43.61,43.62,43.5,43.59,92700.0,38.5408,38.5496,38.4436,38.5231,92700.0
2008-05-13 14:20:00,43.59,43.61,43.44,43.44,72400.0,38.5231,38.5408,38.3906,38.3906,72400.0
2008-05-13 14:30:00,43.45,43.5,43.41,43.41,62200.0,38.3994,38.4436,38.364,38.364,62200.0
2008-05-13 14:40:00,43.42,43.46,43.39,43.4,66300.0,38.3729,38.4082,38.3464,38.3552,66300.0
2008-05-13 14:50:00,43.41,43.47,43.35,43.41,75200.0,38.364,38.4171,38.311,38.364,75200.0
2008-05-13 15:00:00,43.42,43.51,43.41,43.48,62700.0,38.3729,38.4524,38.364,38.4259,62700.0
2008-05-13 15:10:00,43.49,43.49,43.32,43.33,55500.0,38.4347,38.4347,38.2845,38.2933,55500.0
2008-05-13 15:20:00,43.34,43.37,43.25,43.35,113100.0,38.3022,38.3287,38.2226,38.311,113100.0
2008-05-13 15:30:00,43.35,43.43,43.32,43.34,80200.0,38.311,38.3817,38.2845,38.3022,80200.0
2008-05-13 15:40:00,43.34,43.34,43.14,43.17,130400.0,38.3022,38.3022,38.1254,38.1519,130400.0
2008-05-13 15:50:00,43.19,43.36,43.16,43.34,200400.0,38.1696,38.3199,38.1431,38.3022,200400.0
2008-05-14 09:30:00,43.4,43.82,43.33,43.61,99900.0,38.3552,38.7264,38.2933,38.5408,99900.0
2008-05-14 09:40:00,43.6,43.91,43.57,43.81,104100.0,38.532,38.8059,38.5054,38.7175,104100.0
2008-05-14 09:50:00,43.79,43.92,43.77,43.81,74900.0,38.6999,38.8148,38.6822,38.7175,74900.0
2008-05-14 10:00:00,43.79,43.87,43.69,43.74,83500.0,38.6999,38.7706,38.6115,38.6557,83500.0
2008-05-14 10:10:00,43.73,43.9,43.68,43.86,67900.0,38.6468,38.7971,38.6027,38.7617,67900.0
2008-05-14 10:20:00,43.85,43.89,43.82,43.86,100900.0,38.7529,38.7882,38.7264,38.7617,100900.0
2008-05-14 10:30:00,43.84,43.85,43.58,43.6,109100.0,38.7441,38.7529,38.5143,38.532,109100.0
2008-05-14 10:40:00,43.6,43.6,43.43,43.5,101900.0,38.532,38.532,38.3817,38.4436,101900.0
2008-05-14 10:50:00,43.5,43.69,43.48,43.65,95200.0,38.4436,38.6115,38.4259,38.5761,95200.0
2008-05-14 11:00:00,43.65,43.8,43.63,43.7,92500.0,38.5761,38.7087,38.5585,38.6203,92500.0
2008-05-14 11:10:00,43.7,43.82,43.68,43.8,62400.0,38.6203,38.7264,38.6027,38.7087,62400.0
2008-05-14 11:20:00,43.82,43.98,43.79,43.98,96800.0,38.7264,38.8678,38.6999,38.8678,96800.0
2008-05-14 11:30:00,43.99,44.12,43.95,44.06,67100.0,38.8766,38.9915,38.8413,38.9385,67100.0
2008-05-14 11:40:00,44.05,44.13,44.05,44.1,68700.0,38.9296,39.0004,38.9296,38.9738,68700.0
2008-05-14 11:50:00,44.1,44.11,44.01,44.06,74700.0,38.9738,38.9827,38.8943,38.9385,74700.0
2008-05-14 12:00:00,44.07,44.08,43.39,43.97,90100.0,38.9473,38.9562,38.3464,38.8589,90100.0
2008-05-14 12:10:00,43.97,44.0,43.92,43.95,48500.0,38.8589,38.8855,38.8148,38.8413,48500.0
2008-05-14 12:20:00,43.95,44.0,43.9,43.9,52200.0,38.8413,38.8855,38.7971,38.7971,52200.0
2008-05-14 12:30:00,43.89,43.99,43.84,43.97,56900.0,38.7882,38.8766,38.7441,38.8589,56900.0
2008-05-14 12:40:00,43.96,43.98,43.91,43.96,44500.0,38.8501,38.8678,38.8059,38.8501,44500.0
2008-05-14 12:50:00,43.93,43.96,43.88,43.9,44000.0,38.8236,38.8501,38.7794,38.7971,44000.0
2008-05-14 13:00:00,43.9,43.97,43.86,43.97,38200.0,38.7971,38.8589,38.7617,38.8589,38200.0
2008-05-14 13:10:00,43.95,44.15,43.95,44.06,150600.0,38.8413,39.018,38.8413,38.9385,150600.0
2008-05-14 13:20:00,44.05,44.06,43.86,43.87,44400.0,38.9296,38.9385,38.7617,38.7706,44400.0
2008-05-14 13:30:00,43.87,43.95,43.82,43.94,62100.0,38.7706,38.8413,38.7264,38.8324,62100.0
2008-05-14 13:40:00,43.95,44.04,43.93,44.01,43400.0,38.8413,38.9208,38.8236,38.8943,43400.0
2008-05-14 13:50:00,44.0,44.17,44.0,44.16,60400.0,38.8855,39.0357,38.8855,39.0269,60400.0
2008-05-14 14:00:00,44.15,44.25,44.15,44.24,66700.0,39.018,39.1064,39.018,39.0976,66700.0
2008-05-14 14:10:00,44.24,44.29,44.14,44.18,54100.0,39.0976,39.1418,39.0092,39.0445,54100.0
2008-05-14 14:20:00,44.17,44.23,44.01,44.03,52300.0,39.0357,39.0887,38.8943,38.912,52300.0
2008-05-14 14:30:00,44.03,44.08,44.0,44.02,70800.0,38.912,38.9562,38.8855,38.9031,70800.0
2008-05-14 14:40:00,44.01,44.02,43.85,43.87,97900.0,38.8943,38.9031,38.7529,38.7706,97900.0
2008-05-14 14:50:00,43.87,43.95,43.83,43.93,73400.0,38.7706,38.8413,38.7352,38.8236,73400.0
2008-05-14 15:00:00,43.93,43.93,43.74,43.75,55600.0,38.8236,38.8236,38.6557,38.6645,55600.0
2008-05-14 15:10:00,43.74,43.79,43.73,43.75,57900.0,38.6557,38.6999,38.6468,38.6645,57900.0
2008-05-14 15:20:00,43.75,43.75,43.61,43.7,81700.0,38.6645,38.6645,38.5408,38.6203,81700.0
2008-05-14 15:30:00,43.7,43.8,43.6,43.74,110600.0,38.6203,38.7087,38.532,38.6557,110600.0
2008-05-14 15:40:00,43.74,43.79,43.55,43.66,119700.0,38.6557,38.6999,38.4878,38.585,119700.0
2008-05-14 15:50:00,43.66,43.77,43.64,43.71,144100.0,38.585,38.6822,38.5673,38.6292,144100.0
2008-05-15 09:30:00,43.75,43.77,43.16,43.25,62400.0,38.6645,38.6822,38.1431,38.2226,62400.0
2008-05-15 09:40:00,43.25,43.34,43.11,43.25,40400.0,38.2226,38.3022,38.0989,38.2226,40400.0
2008-05-15 09:50:00,43.23,43.25,43.11,43.16,102000.0,38.205,38.2226,38.0989,38.1431,102000.0
2008-05-15 10:00:00,43.15,43.18,42.9,42.94,56400.0,38.1343,38.1608,37.9133,37.9487,56400.0
2008-05-15 10:10:00,42.93,43.16,42.93,43.14,30400.0,37.9398,38.1431,37.9398,38.1254,30400.0
2008-05-15 10:20:00,43.14,43.28,43.13,43.22,51400.0,38.1254,38.2492,38.1166,38.1961,51400.0
2008-05-15 10:30:00,43.22,43.36,43.2,43.33,65000.0,38.1961,38.3199,38.1785,38.2933,65000.0
2008-05-15 10:40:00,43.31,43.36,43.29,43.36,22100.0,38.2757,38.3199,38.258,38.3199,22100.0
2008-05-15 10:50:00,43.33,43.37,43.27,43.27,34900.0,38.2933,38.3287,38.2403,38.2403,34900.0
2008-05-15 11:00:00,43.27,43.48,43.25,43.48,41400.0,38.2403,38.4259,38.2226,38.4259,41400.0
2008-05-15 11:10:00,43.48,43.48,43.37,43.39,46400.0,38.4259,38.4259,38.3287,38.3464,46400.0
2008-05-15 11:20:00,43.38,43.39,43.34,43.38,17900.0,38.3375,38.3464,38.3022,38.3375,17900.0
2008-05-15 11:30:00,43.37,43.4,43.32,43.38,25700.0,38.3287,38.3552,38.2845,38.3375,25700.0
2008-05-15 11:40:00,43.36,43.55,43.36,43.55,45800.0,38.3199,38.4878,38.3199,38.4878,45800.0
2008-05-15 11:50:00,43.53,43.53,43.43,43.48,28600.0,38.4701,38.4701,38.3817,38.4259,28600.0
2008-05-15 12:00:00,43.46,43.5,43.43,43.43,31000.0,38.4082,38.4436,38.3817,38.3817,31000.0
2008-05-15 12:10:00,43.47,43.48,43.35,43.37,25000.0,38.4171,38.4259,38.311,38.3287,25000.0
2008-05-15 12:20:00,43.35,43.47,43.35,43.42,25100.0,38.311,38.4171,38.311,38.3729,25100.0
2008-05-15 12:30:00,43.43,43.49,43.38,43.38,19100.0,38.3817,38.4347,38.3375,38.3375,19100.0
2008-05-15 12:40:00,43.4,43.53,43.4,43.5,28100.0,38.3552,38.4701,38.3552,38.4436,28100.0
2008-05-15 12:50:00,43.5,43.58,43.48,43.58,26200.0,38.4436,38.5143,38.4259,38.5143,26200.0
2008-05-15 13:00:00,43.56,43.76,43.56,43.75,58800.0,38.4966,38.6734,38.4966,38.6645,58800.0
2008-05-15 13:10:00,43.73,43.76,43.68,43.7,48000.0,38.6468,38.6734,38.6027,38.6203,48000.0
2008-05-15 13:20:00,43.69,43.76,43.68,43.72,35200.0,38.6115,38.6734,38.6027,38.638,35200.0
2008-05-15 13:30:00,43.72,43.73,43.55,43.55,31200.0,38.638,38.6468,38.4878,38.4878,31200.0
2008-05-15 13:40:00,43.54,43.58,43.52,43.55,34700.0,38.4789,38.5143,38.4613,38.4878,34700.0
2008-05-15 13:50:00,43.56,43.65,43.54,43.6,46200.0,38.4966,38.5761,38.4789,38.532,46200.0
2008-05-15 14:00:00,43.6,43.67,43.59,43.64,29000.0,38.532,38.5938,38.5231,38.5673,29000.0
2008-05-15 14:10:00,43.66,43.77,43.63,43.76,38500.0,38.585,38.6822,38.5585,38.6734,38500.0
2008-05-15 14:20:00,43.75,43.78,43.69,43.7,43600.0,38.6645,38.691,38.6115,38.6203,43600.0
2008-05-15 14:30:00,43.71,43.93,43.69,43.93,74800.0,38.6292,38.8236,38.6115,38.8236,74800.0
2008-05-15 14:40:00,43.92,43.92,43.85,43.87,33900.0,38.8148,38.8148,38.7529,38.7706,33900.0
2008-05-15 14:50:00,43.87,43.97,43.87,43.91,35700.0,38.7706,38.8589,38.7706,38.8059,35700.0
2008-05-15 15:00:00,43.9,43.96,43.87,43.96,46800.0,38.7971,38.8501,38.7706,38.8501,46800.0
2008-05-15 15:10:00,43.95,43.99,43.9,43.9,41500.0,38.8413,38.8766,38.7971,38.7971,41500.0
2008-05-15 15:20:00,43.9,43.9,43.67,43.68,72800.0,38.7971,38.7971,38.5938,38.6027,72800.0
2008-05-15 15:30:00,43.68,43.72,43.58,43.6,125200.0,38.6027,38.638,38.5143,38.532,125200.0
2008-05-15 15:40:00,43.6,43.72,43.6,43.66,135200.0,38.532,38.638,38.532,38.585,135200.0
2008-05-15 15:50:00,43.66,43.73,43.56,43.65,120900.0,38.585,38.6468,38.4966,38.5761,120900.0
2008-05-16 09:30:00,43.68,44.27,43.65,43.92,187700.0,38.6027,39.1241,38.5761,38.8148,187700.0
2008-05-16 09:40:00,43.93,43.97,43.75,43.87,58700.0,38.8236,38.8589,38.6645,38.7706,58700.0
2008-05-16 09:50:00,43.83,43.94,43.69,43.69,107800.0,38.7352,38.8324,38.6115,38.6115,107800.0
2008-05-16 10:00:00,43.71,43.8,43.53,43.8,56000.0,38.6292,38.7087,38.4701,38.7087,56000.0
2008-05-16 10:10:00,43.78,43.89,43.76,43.81,35800.0,38.691,38.7882,38.6734,38.7175,35800.0
2008-05-16 10:20:00,43.8,43.85,43.54,43.74,67900.0,38.7087,38.7529,38.4789,38.6557,67900.0
2008-05-16 10:30:00,43.77,43.8,43.67,43.78,26900.0,38.6822,38.7087,38.5938,38.691,26900.0
2008-05-16 10:40:00,43.77,43.83,43.61,43.61,31800.0,38.6822,38.7352,38.5408,38.5408,31800.0
2008-05-16 10:50:00,43.61,43.61,43.4,43.47,63000.0,38.5408,38.5408,38.3552,38.4171,63000.0
2008-05-16 11:00:00,43.47,43.48,43.27,43.47,57000.0,38.4171,38.4259,38.2403,38.4171,57000.0
2008-05-16 11:10:00,43.48,43.5,43.36,43.41,26500.0,38.4259,38.4436,38.3199,38.364,26500.0
2008-05-16 11:20:00,43.41,43.47,43.4,43.45,24600.0,38.364,38.4171,38.3552,38.3994,24600.0
2008-05-16 11:30:00,43.46,43.56,43.45,43.5,22800.0,38.4082,38.4966,38.3994,38.4436,22800.0
2008-05-16 11:40:00,43.5,43.53,43.46,43.46,23900.0,38.4436,38.4701,38.4082,38.4082,23900.0
2008-05-16 11:50:00,43.47,43.66,43.47,43.56,29900.0,38.4171,38.585,38.4171,38.4966,29900.0
2008-05-16 12:00:00,43.55,43.59,43.55,43.59,17400.0,38.4878,38.5231,38.4878,38.5231,17400.0
2008-05-16 12:10:00,43.58,43.76,43.57,43.76,31700.0,38.5143,38.6734,38.5054,38.6734,31700.0
2008-05-16 12:20:00,43.76,43.79,43.68,43.73,24800.0,38.6734,38.6999,38.6027,38.6468,24800.0
2008-05-16 12:30:00,43.74,43.77,43.7,43.71,26400.0,38.6557,38.6822,38.6203,38.6292,26400.0
2008-05-16 12:40:00,43.73,43.82,43.72,43.73,19600.0,38.6468,38.7264,38.638,38.6468,19600.0
2008-05-16 12:50:00,43.73,43.87,43.72,43.83,20900.0,38.6468,38.7706,38.638,38.7352,20900.0
2008-05-16 13:00:00,43.83,43.84,43.78,43.79,17200.0,38.7352,38.7441,38.691,38.6999,17200.0
2008-05-16 13:10:00,43.79,43.82,43.76,43.78,27400.0,38.6999,38.7264,38.6734,38.691,27400.0
2008-05-16 13:20:00,43.8,43.84,43.78,43.83,25300.0,38.7087,38.7441,38.691,38.7352,25300.0
2008-05-16 13:30:00,43.82,43.83,43.77,43.8,26500.0,38.7264,38.7352,38.6822,38.7087,26500.0
2008-05-16 13:40:00,43.8,43.83,43.79,43.8,17600.0,38.7087,38.7352,38.6999,38.7087,17600.0
2008-05-16 13:50:00,43.8,43.81,43.73,43.78,49900.0,38.7087,38.7175,38.6468,38.691,49900.0
2008-05-16 14:00:00,43.79,43.84,43.77,43.79,26700.0,38.6999,38.7441,38.6822,38.6999,26700.0
2008-05-16 14:10:00,43.81,43.87,43.79,43.85,28500.0,38.7175,38.7706,38.6999,38.7529,28500.0
2008-05-16 14:20:00,43.86,43.9,43.8,43.84,31300.0,38.7617,38.7971,38.7087,38.7441,31300.0
2008-05-16 14:30:00,43.84,43.92,43.81,43.87,36600.0,38.7441,38.8148,38.7175,38.7706,36600.0
2008-05-16 14:40:00,43.87,43.98,43.82,43.94,29800.0,38.7706,38.8678,38.7264,38.8324,29800.0
2008-05-16 14:50:00,43.96,44.01,43.8,44.0,63900.0,38.8501,38.8943,38.7087,38.8855,63900.0
2008-05-16 15:00:00,44.01,44.09,43.98,44.09,67500.0,38.8943,38.965,38.8678,38.965,67500.0
2008-05-16 15:10:00,44.1,44.16,44.05,44.15,70700.0,38.9738,39.0269,38.9296,39.018,70700.0
2008-05-16 15:20:00,44.15,44.33,44.12,44.24,149300.0,39.018,39.1771,38.9915,39.0976,149300.0
2008-05-16 15:30:00,44.26,44.27,44.15,44.22,109700.0,39.1152,39.1241,39.018,39.0799,109700.0
2008-05-16 15:40:00,44.22,44.26,44.08,44.11,113200.0,39.0799,39.1152,38.9562,38.9827,113200.0
2008-05-16 15:50:00,44.1,44.29,44.07,44.25,200400.0,38.9738,39.1418,38.9473,39.1064,200400.0
2008-05-19 09:30:00,44.32,44.43,44.19,44.21,70300.0,39.1683,39.2655,39.0534,39.0711,70300.0
2008-05-19 09:40:00,44.21,44.27,44.06,44.23,67600.0,39.0711,39.1241,38.9385,39.0887,67600.0
2008-05-19 09:50:00,44.2,44.39,44.2,44.25,68100.0,39.0622,39.2301,39.0622,39.1064,68100.0
2008-05-19 10:00:00,44.26,44.43,44.2,44.36,76100.0,39.1152,39.2655,39.0622,39.2036,76100.0
2008-05-19 10:10:00,44.36,44.37,44.26,44.3,75800.0,39.2036,39.2125,39.1152,39.1506,75800.0
2008-05-19 10:20:00,44.29,44.62,44.29,44.58,62300.0,39.1418,39.4334,39.1418,39.398,62300.0
2008-05-19 10:30:00,44.57,45.02,44.57,44.94,131700.0,39.3892,39.7869,39.3892,39.7162,131700.0
2008-05-19 10:40:00,44.94,44.98,44.79,44.8,72700.0,39.7162,39.7515,39.5836,39.5925,72700.0
2008-05-19 10:50:00,44.8,44.88,44.8,44.84,26500.0,39.5925,39.6632,39.5925,39.6278,26500.0
2008-05-19 11:00:00,44.84,44.84,44.49,44.5,189600.0,39.6278,39.6278,39.3185,39.3273,189600.0
2008-05-19 11:10:00,44.52,44.74,44.52,44.7,38300.0,39.345,39.5394,39.345,39.5041,38300.0
2008-05-19 11:20:00,44.71,44.8,44.7,44.75,39700.0,39.5129,39.5925,39.5041,39.5483,39700.0
2008-05-19 11:30:00,44.75,44.79,44.7,44.73,49400.0,39.5483,39.5836,39.5041,39.5306,49400.0
2008-05-19 11:40:00,44.74,44.8,44.68,44.8,54400.0,39.5394,39.5925,39.4864,39.5925,54400.0
2008-05-19 11:50:00,44.81,44.88,44.77,44.88,37500.0,39.6013,39.6632,39.566,39.6632,37500.0
2008-05-19 12:00:00,44.88,44.9,44.76,44.83,45700.0,39.6632,39.6808,39.5571,39.619,45700.0
2008-05-19 12:10:00,44.83,44.9,44.8,44.89,37500.0,39.619,39.6808,39.5925,39.672,37500.0
2008-05-19 12:20:00,44.88,45.04,44.87,45.02,77600.0,39.6632,39.8046,39.6543,39.7869,77600.0
2008-05-19 12:30:00,45.01,45.08,45.0,45.01,45900.0,39.7781,39.8399,39.7692,39.7781,45900.0
2008-05-19 12:40:00,45.01,45.04,44.99,45.0,64000.0,39.7781,39.8046,39.7604,39.7692,64000.0
2008-05-19 12:50:00,45.01,45.07,45.0,45.0,40300.0,39.7781,39.8311,39.7692,39.7692,40300.0
2008-05-19 13:00:00,45.0,45.04,45.0,45.03,23200.0,39.7692,39.8046,39.7692,39.7957,23200.0
2008-05-19 13:10:00,45.04,45.07,44.96,44.97,46500.0,39.8046,39.8311,39.7339,39.7427,46500.0
2008-05-19 13:20:00,44.98,45.08,44.96,45.07,23600.0,39.7515,39.8399,39.7339,39.8311,23600.0
2008-05-19 13:30:00,45.06,45.09,45.0,45.02,37300.0,39.8222,39.8488,39.7692,39.7869,37300.0
2008-05-19 13:40:00,45.04,45.06,44.91,44.99,32700.0,39.8046,39.8222,39.6897,39.7604,32700.0
2008-05-19 13:50:00,45.01,45.02,44.86,44.88,52100.0,39.7781,39.7869,39.6455,39.6632,52100.0
2008-05-19 14:00:00,44.89,44.98,44.86,44.96,31600.0,39.672,39.7515,39.6455,39.7339,31600.0
2008-05-19 14:10:00,44.95,44.96,44.82,44.91,85400.0,39.725,39.7339,39.6101,39.6897,85400.0
2008-05-19 14:20:00,44.91,45.02,44.85,44.98,68800.0,39.6897,39.7869,39.6367,39.7515,68800.0
2008-05-19 14:30:00,44.97,45.02,44.95,45.01,46800.0,39.7427,39.7869,39.725,39.7781,46800.0
2008-05-19 14:40:00,45.01,45.05,44.98,44.98,33400.0,39.7781,39.8134,39.7515,39.7515,33400.0
2008-05-19 14:50:00,44.99,45.05,44.96,44.97,51800.0,39.7604,39.8134,39.7339,39.7427,51800.0
2008-05-19 15:00:00,44.97,44.99,44.84,44.89,81900.0,39.7427,39.7604,39.6278,39.672,81900.0
2008-05-19 15:10:00,44.89,44.94,44.73,44.8,71400.0,39.672,39.7162,39.5306,39.5925,71400.0
2008-05-19 15:20:00,44.79,44.89,44.77,44.84,86100.0,39.5836,39.672,39.566,39.6278,86100.0
2008-05-19 15:30:00,44.85,44.86,44.58,44.59,203700.0,39.6367,39.6455,39.398,39.4069,203700.0
2008-05-19 15:40:00,44.57,44.79,44.54,44.75,110900.0,39.3892,39.5836,39.3627,39.5483,110900.0
2008-05-19 15:50:00,44.75,44.81,44.74,44.77,105700.0,39.5483,39.6013,39.5394,39.566,105700.0
2008-05-20 09:30:00,44.62,45.0,44.62,44.95,35100.0,39.4334,39.7692,39.4334,39.725,35100.0
2008-05-20 09:40:00,44.93,44.95,44.75,44.86,79500.0,39.7074,39.725,39.5483,39.6455,79500.0
2008-05-20 09:50:00,44.85,44.97,44.8,44.97,63600.0,39.6367,39.7427,39.5925,39.7427,63600.0
2008-05-20 10:00:00,44.96,45.59,44.95,45.49,104100.0,39.7339,40.2906,39.725,40.2023,104100.0
2008-05-20 10:10:00,45.47,45.72,45.35,45.62,114800.0,40.1846,40.4055,40.0785,40.3172,114800.0
2008-05-20 10:20:00,45.63,45.87,45.62,45.87,77400.0,40.326,40.5381,40.3172,40.5381,77400.0
2008-05-20 10:30:00,45.88,46.17,45.84,46.04,184200.0,40.5469,40.8032,40.5116,40.6883,184200.0
2008-05-20 10:40:00,46.04,46.52,46.0,46.42,148800.0,40.6883,41.1125,40.653,41.0242,148800.0
2008-05-20 10:50:00,46.43,46.46,46.15,46.31,81100.0,41.033,41.0595,40.7855,40.9269,81100.0
2008-05-20 11:00:00,46.31,46.43,46.27,46.33,56300.0,40.9269,41.033,40.8916,40.9446,56300.0
2008-05-20 11:10:00,46.33,46.46,46.18,46.21,68300.0,40.9446,41.0595,40.8121,40.8386,68300.0
2008-05-20 11:20:00,46.23,46.43,46.21,46.35,90200.0,40.8562,41.033,40.8386,40.9623,90200.0
2008-05-20 11:30:00,46.35,46.4,46.3,46.31,40200.0,40.9623,41.0065,40.9181,40.9269,40200.0
2008-05-20 11:40:00,46.26,46.27,46.13,46.22,77100.0,40.8828,40.8916,40.7679,40.8474,77100.0
2008-05-20 11:50:00,46.2,46.21,46.08,46.14,70200.0,40.8297,40.8386,40.7237,40.7767,70200.0
2008-05-20 12:00:00,46.13,46.38,46.08,46.38,105400.0,40.7679,40.9888,40.7237,40.9888,105400.0
2008-05-20 12:10:00,46.39,46.48,46.38,46.4,49900.0,40.9976,41.0772,40.9888,41.0065,49900.0
2008-05-20 12:20:00,46.38,46.59,46.38,46.59,63900.0,40.9888,41.1744,40.9888,41.1744,63900.0
2008-05-20 12:30:00,46.58,46.65,46.5,46.62,70300.0,41.1656,41.2274,41.0949,41.2009,70300.0
2008-05-20 12:40:00,46.62,46.95,46.54,46.95,146300.0,41.2009,41.4926,41.1302,41.4926,146300.0
2008-05-20 12:50:00,46.94,47.49,46.88,47.26,312500.0,41.4837,41.9698,41.4307,41.7665,312500.0
2008-05-20 13:00:00,47.25,47.55,47.13,47.27,362200.0,41.7577,42.0228,41.6516,41.7754,362200.0
2008-05-20 13:10:00,47.25,47.27,46.98,47.17,139600.0,41.7577,41.7754,41.5191,41.687,139600.0
2008-05-20 13:20:00,47.17,47.19,47.06,47.07,54900.0,41.687,41.7047,41.5898,41.5986,54900.0
2008-05-20 13:30:00,47.06,47.07,47.0,47.06,62500.0,41.5898,41.5986,41.5367,41.5898,62500.0
2008-05-20 13:40:00,47.04,47.07,46.98,47.06,61100.0,41.5721,41.5986,41.5191,41.5898,61100.0
2008-05-20 13:50:00,47.06,47.06,46.97,47.0,120600.0,41.5898,41.5898,41.5102,41.5367,120600.0
2008-05-20 14:00:00,47.0,47.06,47.0,47.0,132200.0,41.5367,41.5898,41.5367,41.5367,132200.0
2008-05-20 14:10:00,47.0,47.13,47.0,47.04,138700.0,41.5367,41.6516,41.5367,41.5721,138700.0
2008-05-20 14:20:00,47.03,47.38,47.02,47.38,123100.0,41.5633,41.8726,41.5544,41.8726,123100.0
2008-05-20 14:30:00,47.36,47.55,47.25,47.5,131700.0,41.8549,42.0228,41.7577,41.9786,131700.0
2008-05-20 14:40:00,47.49,47.5,47.27,47.37,98000.0,41.9698,41.9786,41.7754,41.8637,98000.0
2008-05-20 14:50:00,47.38,47.43,47.14,47.16,116900.0,41.8726,41.9168,41.6605,41.6781,116900.0
2008-05-20 15:00:00,47.15,47.53,47.15,47.46,193600.0,41.6693,42.0051,41.6693,41.9433,193600.0
2008-05-20 15:10:00,47.46,47.7,47.46,47.61,230100.0,41.9433,42.1554,41.9433,42.0758,230100.0
2008-05-20 15:20:00,47.62,48.09,47.57,47.98,284300.0,42.0847,42.5,42.0405,42.4028,284300.0
2008-05-20 15:30:00,47.97,47.98,47.45,47.55,268000.0,42.394,42.4028,41.9344,42.0228,268000.0
2008-05-20 15:40:00,47.54,48.07,47.53,48.02,317300.0,42.014,42.4824,42.0051,42.4382,317300.0
2008-05-20 15:50:00,48.02,48.06,47.75,47.99,528300.0,42.4382,42.4735,42.1996,42.4117,528300.0
2008-05-21 09:30:00,48.14,48.5,47.67,48.37,195700.0,42.5442,42.8624,42.1289,42.7475,195700.0
2008-05-21 09:40:00,48.37,49.14,48.18,49.1,349700.0,42.7475,43.428,42.5796,43.3926,349700.0
2008-05-21 09:50:00,49.1,49.45,48.9,49.06,351900.0,43.3926,43.702,43.2159,43.3573,351900.0
2008-05-21 10:00:00,49.07,49.37,48.87,49.0,314600.0,43.3661,43.6313,43.1894,43.3043,314600.0
2008-05-21 10:10:00,49.03,49.32,48.94,49.31,159600.0,43.3308,43.5871,43.2512,43.5782,159600.0
2008-05-21 10:20:00,49.3,49.43,49.04,49.14,183800.0,43.5694,43.6843,43.3396,43.428,183800.0
2008-05-21 10:30:00,49.14,49.14,48.83,49.11,199700.0,43.428,43.428,43.154,43.4015,199700.0
2008-05-21 10:40:00,49.11,49.28,48.98,49.0,108600.0,43.4015,43.5517,43.2866,43.3043,108600.0
2008-05-21 10:50:00,49.01,49.17,48.88,49.03,181600.0,43.3131,43.4545,43.1982,43.3308,181600.0
2008-05-21 11:00:00,49.04,49.09,49.0,49.0,62900.0,43.3396,43.3838,43.3043,43.3043,62900.0
2008-05-21 11:10:00,49.01,49.29,49.0,49.16,122600.0,43.3131,43.5606,43.3043,43.4457,122600.0
2008-05-21 11:20:00,49.15,49.48,49.14,49.38,101000.0,43.4368,43.7285,43.428,43.6401,101000.0
2008-05-21 11:30:00,49.36,49.47,49.34,49.42,149700.0,43.6224,43.7196,43.6047,43.6754,149700.0
2008-05-21 11:40:00,49.43,49.8,49.4,49.69,165900.0,43.6843,44.0113,43.6578,43.9141,165900.0
2008-05-21 11:50:00,49.66,49.95,49.56,49.94,180500.0,43.8875,44.1438,43.7992,44.135,180500.0
2008-05-21 12:00:00,49.95,50.09,49.88,50.06,195900.0,44.1438,44.2676,44.082,44.241,195900.0
2008-05-21 12:10:00,50.06,51.0,49.97,50.22,167000.0,44.241,45.0718,44.1615,44.3825,167000.0
2008-05-21 12:20:00,50.23,50.34,50.07,50.14,140200.0,44.3913,44.4885,44.2499,44.3118,140200.0
2008-05-21 12:30:00,50.14,50.14,49.81,49.98,164200.0,44.3118,44.3118,44.0201,44.1703,164200.0
2008-05-21 12:40:00,49.96,50.22,49.86,50.12,74700.0,44.1527,44.3825,44.0643,44.2941,74700.0
2008-05-21 12:50:00,50.13,50.21,49.93,50.13,160100.0,44.3029,44.3736,44.1262,44.3029,160100.0
2008-05-21 13:00:00,50.13,50.13,49.91,49.91,111900.0,44.3029,44.3029,44.1085,44.1085,111900.0
2008-05-21 13:10:00,49.89,49.99,49.72,49.86,63100.0,44.0908,44.1792,43.9406,44.0643,63100.0
2008-05-21 13:20:00,49.83,49.91,49.78,49.88,89700.0,44.0378,44.1085,43.9936,44.082,89700.0
2008-05-21 13:30:00,49.88,49.99,49.74,49.93,48100.0,44.082,44.1792,43.9582,44.1262,48100.0
2008-05-21 13:40:00,49.93,49.98,49.85,49.85,24600.0,44.1262,44.1703,44.0555,44.0555,24600.0
2008-05-21 13:50:00,49.85,49.91,49.82,49.88,78800.0,44.0555,44.1085,44.0289,44.082,78800.0
2008-05-21 14:00:00,49.88,50.04,49.82,49.9,140400.0,44.082,44.2234,44.0289,44.0996,140400.0
2008-05-21 14:10:00,49.89,49.94,49.65,49.71,135200.0,44.0908,44.135,43.8787,43.9317,135200.0
2008-05-21 14:20:00,49.71,49.9,49.38,49.54,187800.0,43.9317,44.0996,43.6401,43.7815,187800.0
2008-05-21 14:30:00,49.54,49.6,49.35,49.39,122000.0,43.7815,43.8345,43.6136,43.6489,122000.0
2008-05-21 14:40:00,49.39,49.4,49.23,49.29,126500.0,43.6489,43.6578,43.5075,43.5606,126500.0
2008-05-21 14:50:00,49.28,49.56,49.21,49.54,81500.0,43.5517,43.7992,43.4899,43.7815,81500.0
2008-05-21 15:00:00,49.53,49.54,49.24,49.47,100800.0,43.7727,43.7815,43.5164,43.7196,100800.0
2008-05-21 15:10:00,49.46,49.55,49.35,49.46,77600.0,43.7108,43.7903,43.6136,43.7108,77600.0
2008-05-21 15:20:00,49.48,49.55,49.33,49.53,85800.0,43.7285,43.7903,43.5959,43.7727,85800.0
2008-05-21 15:30:00,49.53,49.59,49.42,49.48,152000.0,43.7727,43.8257,43.6754,43.7285,152000.0
2008-05-21 15:40:00,49.48,49.64,49.22,49.51,192400.0,43.7285,43.8699,43.4987,43.755,192400.0
2008-05-21 15:50:00,49.51,49.56,49.25,49.44,214900.0,43.755,43.7992,43.5252,43.6931,214900.0
2008-05-22 09:30:00,49.72,50.41,49.29,50.05,154700.0,43.9406,44.5504,43.5606,44.2322,154700.0
2008-05-22 09:40:00,50.09,50.33,49.81,50.01,116700.0,44.2676,44.4797,44.0201,44.1969,116700.0
2008-05-22 09:50:00,50.0,50.05,49.9,49.97,91300.0,44.188,44.2322,44.0996,44.1615,91300.0
2008-05-22 10:00:00,49.98,50.35,49.97,50.11,185700.0,44.1703,44.4973,44.1615,44.2852,185700.0
2008-05-22 10:10:00,50.11,50.33,50.03,50.15,136500.0,44.2852,44.4797,44.2145,44.3206,136500.0
2008-05-22 10:20:00,50.15,50.22,50.06,50.2,83400.0,44.3206,44.3825,44.241,44.3648,83400.0
2008-05-22 10:30:00,50.2,50.34,50.18,50.26,80500.0,44.3648,44.4885,44.3471,44.4178,80500.0
2008-05-22 10:40:00,50.25,50.26,50.0,50.11,84300.0,44.409,44.4178,44.188,44.2852,84300.0
2008-05-22 10:50:00,50.1,50.15,49.99,50.07,63600.0,44.2764,44.3206,44.1792,44.2499,63600.0
2008-05-22 11:00:00,50.07,50.17,50.02,50.13,96700.0,44.2499,44.3383,44.2057,44.3029,96700.0
2008-05-22 11:10:00,50.12,50.15,49.94,50.09,143500.0,44.2941,44.3206,44.135,44.2676,143500.0
2008-05-22 11:20:00,50.1,50.14,49.96,50.09,95700.0,44.2764,44.3118,44.1527,44.2676,95700.0
2008-05-22 11:30:00,50.09,50.09,49.91,50.06,84100.0,44.2676,44.2676,44.1085,44.241,84100.0
2008-05-22 11:40:00,50.06,50.09,49.79,49.83,108200.0,44.241,44.2676,44.0024,44.0378,108200.0
2008-05-22 11:50:00,49.85,49.95,49.78,49.94,61900.0,44.0555,44.1438,43.9936,44.135,61900.0
2008-05-22 12:00:00,49.95,50.04,49.88,49.97,67900.0,44.1438,44.2234,44.082,44.1615,67900.0
2008-05-22 12:10:00,49.97,50.06,49.91,50.06,67700.0,44.1615,44.241,44.1085,44.241,67700.0
2008-05-22 12:20:00,50.05,50.07,49.96,50.02,59500.0,44.2322,44.2499,44.1527,44.2057,59500.0
2008-05-22 12:30:00,50.04,50.04,49.84,49.88,68000.0,44.2234,44.2234,44.0466,44.082,68000.0
2008-05-22 12:40:00,49.87,49.98,49.87,49.9,32500.0,44.0731,44.1703,44.0731,44.0996,32500.0
2008-05-22 12:50:00,49.9,50.03,49.86,49.96,42700.0,44.0996,44.2145,44.0643,44.1527,42700.0
2008-05-22 13:00:00,49.98,49.98,49.8,49.81,54700.0,44.1703,44.1703,44.0113,44.0201,54700.0
2008-05-22 13:10:00,49.81,49.9,49.75,49.9,75500.0,44.0201,44.0996,43.9671,44.0996,75500.0
2008-05-22 13:20:00,49.9,50.0,49.9,49.92,45300.0,44.0996,44.188,44.0996,44.1173,45300.0
2008-05-22 13:30:00,49.92,49.92,49.68,49.78,75800.0,44.1173,44.1173,43.9052,43.9936,75800.0
2008-05-22 13:40:00,49.8,50.11,49.79,50.11,52200.0,44.0113,44.2852,44.0024,44.2852,52200.0
2008-05-22 13:50:00,50.1,50.11,49.94,49.95,41800.0,44.2764,44.2852,44.135,44.1438,41800.0
2008-05-22 14:00:00,49.94,50.16,49.94,50.15,61400.0,44.135,44.3294,44.135,44.3206,61400.0
2008-05-22 14:10:00,50.15,50.16,50.05,50.08,61800.0,44.3206,44.3294,44.2322,44.2587,61800.0
2008-05-22 14:20:00,50.08,50.28,50.06,50.21,65400.0,44.2587,44.4355,44.241,44.3736,65400.0
2008-05-22 14:30:00,50.21,50.31,50.06,50.23,62600.0,44.3736,44.462,44.241,44.3913,62600.0
2008-05-22 14:40:00,50.23,50.33,50.1,50.12,97600.0,44.3913,44.4797,44.2764,44.2941,97600.0
2008-05-22 14:50:00,50.12,50.27,50.1,50.16,76800.0,44.2941,44.4266,44.2764,44.3294,76800.0
2008-05-22 15:00:00,50.15,50.31,50.06,50.23,95100.0,44.3206,44.462,44.241,44.3913,95100.0
2008-05-22 15:10:00,50.23,50.25,50.1,50.18,63700.0,44.3913,44.409,44.2764,44.3471,63700.0
2008-05-22 15:20:00,50.17,50.18,49.99,50.0,112200.0,44.3383,44.3471,44.1792,44.188,112200.0
2008-05-22 15:30:00,50.0,50.05,49.92,49.96,126700.0,44.188,44.2322,44.1173,44.1527,126700.0
2008-05-22 15:40:00,49.96,50.02,49.72,50.0,143400.0,44.1527,44.2057,43.9406,44.188,143400.0
2008-05-22 15:50:00,50.01,50.12,49.9,49.94,142000.0,44.1969,44.2941,44.0996,44.135,142000.0
2008-05-23 09:30:00,50.11,50.3,49.17,49.18,104800.0,44.2852,44.4532,43.4545,43.4633,104800.0
2008-05-23 09:40:00,49.19,49.57,48.79,48.91,106900.0,43.4722,43.808,43.1187,43.2247,106900.0
2008-05-23 09:50:00,48.91,49.73,48.5,49.52,166100.0,43.2247,43.9494,42.8624,43.7638,166100.0
2008-05-23 10:00:00,49.6,49.95,49.43,49.56,97000.0,43.8345,44.1438,43.6843,43.7992,97000.0
2008-05-23 10:10:00,49.55,50.0,49.53,49.82,67500.0,43.7903,44.188,43.7727,44.0289,67500.0
2008-05-23 10:20:00,49.82,49.83,49.59,49.61,52200.0,44.0289,44.0378,43.8257,43.8434,52200.0
2008-05-23 10:30:00,49.6,49.62,49.01,49.03,78600.0,43.8345,43.8522,43.3131,43.3308,78600.0
2008-05-23 10:40:00,49.05,49.12,48.93,49.03,50300.0,43.3485,43.4103,43.2424,43.3308,50300.0
2008-05-23 10:50:00,49.02,49.15,48.83,48.95,76600.0,43.3219,43.4368,43.154,43.2601,76600.0
2008-05-23 11:00:00,48.95,48.95,48.65,48.71,81400.0,43.2601,43.2601,42.9949,43.048,81400.0
2008-05-23 11:10:00,48.7,48.8,48.47,48.79,73900.0,43.0391,43.1275,42.8359,43.1187,73900.0
2008-05-23 11:20:00,48.79,48.92,48.68,48.74,36600.0,43.1187,43.2336,43.0215,43.0745,36600.0
2008-05-23 11:30:00,48.76,48.97,48.55,48.96,114300.0,43.0922,43.2778,42.9066,43.2689,114300.0
2008-05-23 11:40:00,48.97,49.24,48.95,49.23,67100.0,43.2778,43.5164,43.2601,43.5075,67100.0
2008-05-23 11:50:00,49.24,49.27,49.0,49.02,18400.0,43.5164,43.5429,43.3043,43.3219,18400.0
2008-05-23 12:00:00,49.02,49.23,49.01,49.11,21400.0,43.3219,43.5075,43.3131,43.4015,21400.0
2008-05-23 12:10:00,49.14,49.14,48.92,48.95,18500.0,43.428,43.428,43.2336,43.2601,18500.0
2008-05-23 12:20:00,48.96,48.96,48.82,48.89,21400.0,43.2689,43.2689,43.1452,43.207,21400.0
2008-05-23 12:30:00,48.89,48.97,48.89,48.95,16800.0,43.207,43.2778,43.207,43.2601,16800.0
2008-05-23 12:40:00,48.95,48.96,48.78,48.93,20800.0,43.2601,43.2689,43.1098,43.2424,20800.0
2008-05-23 12:50:00,48.94,48.96,48.76,48.78,17500.0,43.2512,43.2689,43.0922,43.1098,17500.0
2008-05-23 13:00:00,48.77,49.0,48.77,48.97,24700.0,43.101,43.3043,43.101,43.2778,24700.0
2008-05-23 13:10:00,48.95,48.99,48.91,48.99,44300.0,43.2601,43.2954,43.2247,43.2954,44300.0
2008-05-23 13:20:00,48.98,49.17,48.97,49.02,81700.0,43.2866,43.4545,43.2778,43.3219,81700.0
2008-05-23 13:30:00,49.02,49.33,49.02,49.2,42000.0,43.3219,43.5959,43.3219,43.481,42000.0
2008-05-23 13:40:00,49.2,49.22,49.16,49.16,41800.0,43.481,43.4987,43.4457,43.4457,41800.0
2008-05-23 13:50:00,49.16,49.18,48.97,49.0,46100.0,43.4457,43.4633,43.2778,43.3043,46100.0
2008-05-23 14:00:00,49.0,49.2,48.99,49.09,87700.0,43.3043,43.481,43.2954,43.3838,87700.0
2008-05-23 14:10:00,49.1,49.19,49.02,49.12,33800.0,43.3926,43.4722,43.3219,43.4103,33800.0
2008-05-23 14:20:00,49.13,49.15,48.97,49.04,41200.0,43.4192,43.4368,43.2778,43.3396,41200.0
2008-05-23 14:30:00,49.06,49.23,49.03,49.2,56800.0,43.3573,43.5075,43.3308,43.481,56800.0
2008-05-23 14:40:00,49.2,49.3,49.16,49.27,34400.0,43.481,43.5694,43.4457,43.5429,34400.0
2008-05-23 14:50:00,49.27,49.27,49.03,49.03,43900.0,43.5429,43.5429,43.3308,43.3308,43900.0
2008-05-23 15:00:00,49.03,49.11,48.99,49.0,52000.0,43.3308,43.4015,43.2954,43.3043,52000.0
2008-05-23 15:10:00,49.01,49.09,48.84,48.93,61900.0,43.3131,43.3838,43.1629,43.2424,61900.0
2008-05-23 15:20:00,48.91,49.1,48.83,49.03,69500.0,43.2247,43.3926,43.154,43.3308,69500.0
2008-05-23 15:30:00,49.02,49.21,48.98,49.08,148200.0,43.3219,43.4899,43.2866,43.375,148200.0
2008-05-23 15:40:00,49.08,49.11,48.92,49.02,91500.0,43.375,43.4015,43.2336,43.3219,91500.0
2008-05-23 15:50:00,49.04,49.04,48.91,48.91,115300.0,43.3396,43.3396,43.2247,43.2247,115300.0
2008-05-27 09:30:00,49.0,49.62,48.53,48.53,95200.0,43.3043,43.8522,42.8889,42.8889,95200.0
2008-05-27 09:40:00,48.61,49.52,48.56,49.13,94400.0,42.9596,43.7638,42.9154,43.4192,94400.0
2008-05-27 09:50:00,49.17,49.22,48.8,49.0,77200.0,43.4545,43.4987,43.1275,43.3043,77200.0
2008-05-27 10:00:00,48.98,49.5,48.87,49.35,60800.0,43.2866,43.7461,43.1894,43.6136,60800.0
2008-05-27 10:10:00,49.35,49.43,49.16,49.22,47500.0,43.6136,43.6843,43.4457,43.4987,47500.0
2008-05-27 10:20:00,49.21,49.25,49.04,49.16,35400.0,43.4899,43.5252,43.3396,43.4457,35400.0
2008-05-27 10:30:00,49.18,49.19,48.97,48.98,46500.0,43.4633,43.4722,43.2778,43.2866,46500.0
2008-05-27 10:40:00,48.98,49.2,48.97,49.09,29800.0,43.2866,43.481,43.2778,43.3838,29800.0
2008-05-27 10:50:00,49.11,49.15,48.98,49.03,38800.0,43.4015,43.4368,43.2866,43.3308,38800.0
2008-05-27 11:00:00,49.04,49.09,48.8,48.8,61400.0,43.3396,43.3838,43.1275,43.1275,61400.0
2008-05-27 11:10:00,48.8,48.9,48.7,48.7,30100.0,43.1275,43.2159,43.0391,43.0391,30100.0
2008-05-27 11:20:00,48.71,48.85,48.56,48.78,60900.0,43.048,43.1717,42.9154,43.1098,60900.0
2008-05-27 11:30:00,48.77,48.79,48.62,48.65,73200.0,43.101,43.1187,42.9684,42.9949,73200.0
2008-05-27 11:40:00,48.66,48.95,48.64,48.83,46200.0,43.0038,43.2601,42.9861,43.154,46200.0
2008-05-27 11:50:00,48.83,48.87,48.7,48.83,31700.0,43.154,43.1894,43.0391,43.154,31700.0
2008-05-27 12:00:00,48.84,48.88,48.57,48.69,65900.0,43.1629,43.1982,42.9242,43.0303,65900.0
2008-05-27 12:10:00,48.69,48.76,48.61,48.61,32800.0,43.0303,43.0922,42.9596,42.9596,32800.0
2008-05-27 12:20:00,48.61,48.7,48.41,48.59,88000.0,42.9596,43.0391,42.7828,42.9419,88000.0
2008-05-27 12:30:00,48.61,48.63,48.27,48.37,68900.0,42.9596,42.9773,42.6591,42.7475,68900.0
2008-05-27 12:40:00,48.37,48.53,48.34,48.42,55000.0,42.7475,42.8889,42.721,42.7917,55000.0
2008-05-27 12:50:00,48.45,48.5,48.34,48.47,52700.0,42.8182,42.8624,42.721,42.8359,52700.0
2008-05-27 13:00:00,48.49,48.57,48.34,48.36,44400.0,42.8535,42.9242,42.721,42.7387,44400.0
2008-05-27 13:10:00,48.38,48.49,48.36,48.45,84700.0,42.7563,42.8535,42.7387,42.8182,84700.0
2008-05-27 13:20:00,48.45,48.57,48.44,48.57,32100.0,42.8182,42.9242,42.8094,42.9242,32100.0
2008-05-27 13:30:00,48.55,48.56,48.42,48.52,36400.0,42.9066,42.9154,42.7917,42.8801,36400.0
2008-05-27 13:40:00,48.52,48.67,48.48,48.67,46200.0,42.8801,43.0126,42.8447,43.0126,46200.0
2008-05-27 13:50:00,48.68,48.72,48.56,48.67,45800.0,43.0215,43.0568,42.9154,43.0126,45800.0
2008-05-27 14:00:00,48.71,48.79,48.65,48.7,51100.0,43.048,43.1187,42.9949,43.0391,51100.0
2008-05-27 14:10:00,48.73,48.75,48.62,48.62,36400.0,43.0656,43.0833,42.9684,42.9684,36400.0
2008-05-27 14:20:00,48.63,48.69,48.56,48.59,41100.0,42.9773,43.0303,42.9154,42.9419,41100.0
2008-05-27 14:30:00,48.59,48.68,48.59,48.67,51100.0,42.9419,43.0215,42.9419,43.0126,51100.0
2008-05-27 14:40:00,48.66,48.95,48.64,48.77,94300.0,43.0038,43.2601,42.9861,43.101,94300.0
2008-05-27 14:50:00,48.77,48.78,48.65,48.77,58700.0,43.101,43.1098,42.9949,43.101,58700.0
2008-05-27 15:00:00,48.78,48.79,48.66,48.76,59900.0,43.1098,43.1187,43.0038,43.0922,59900.0
2008-05-27 15:10:00,48.74,48.91,48.74,48.86,76400.0,43.0745,43.2247,43.0745,43.1805,76400.0
2008-05-27 15:20:00,48.88,48.89,48.78,48.86,67600.0,43.1982,43.207,43.1098,43.1805,67600.0
2008-05-27 15:30:00,48.86,49.06,48.81,49.05,109200.0,43.1805,43.3573,43.1363,43.3485,109200.0
2008-05-27 15:40:00,49.06,49.19,49.05,49.17,164300.0,43.3573,43.4722,43.3485,43.4545,164300.0
2008-05-27 15:50:00,49.18,49.38,49.12,49.26,178800.0,43.4633,43.6401,43.4103,43.534,178800.0
2008-05-28 09:30:00,49.35,49.63,48.7,49.13,90400.0,43.6136,43.861,43.0391,43.4192,90400.0
2008-05-28 09:40:00,49.2,49.62,49.07,49.61,51000.0,43.481,43.8522,43.3661,43.8434,51000.0
2008-05-28 09:50:00,49.62,50.08,49.24,49.39,97400.0,43.8522,44.2587,43.5164,43.6489,97400.0
2008-05-28 10:00:00,49.32,49.33,48.94,49.08,36700.0,43.5871,43.5959,43.2512,43.375,36700.0
2008-05-28 10:10:00,49.07,49.41,49.01,49.16,63100.0,43.3661,43.6666,43.3131,43.4457,63100.0
2008-05-28 10:20:00,49.15,49.24,48.81,49.21,40700.0,43.4368,43.5164,43.1363,43.4899,40700.0
2008-05-28 10:30:00,49.21,49.6,49.21,49.57,54300.0,43.4899,43.8345,43.4899,43.808,54300.0
2008-05-28 10:40:00,49.6,49.73,49.38,49.38,28000.0,43.8345,43.9494,43.6401,43.6401,28000.0
2008-05-28 10:50:00,49.38,49.47,49.02,49.25,40900.0,43.6401,43.7196,43.3219,43.5252,40900.0
2008-05-28 11:00:00,49.23,49.28,49.02,49.22,68300.0,43.5075,43.5517,43.3219,43.4987,68300.0
2008-05-28 11:10:00,49.2,49.44,49.18,49.35,49700.0,43.481,43.6931,43.4633,43.6136,49700.0
2008-05-28 11:20:00,49.35,49.47,49.25,49.26,46400.0,43.6136,43.7196,43.5252,43.534,46400.0
2008-05-28 11:30:00,49.27,49.88,49.21,49.7,136400.0,43.5429,44.082,43.4899,43.9229,136400.0
2008-05-28 11:40:00,49.67,50.31,49.64,50.22,307600.0,43.8964,44.462,43.8699,44.3825,307600.0
2008-05-28 11:50:00,50.22,50.3,50.0,50.21,102600.0,44.3825,44.4532,44.188,44.3736,102600.0
2008-05-28 12:00:00,50.21,50.21,49.64,49.64,63100.0,44.3736,44.3736,43.8699,43.8699,63100.0
2008-05-28 12:10:00,49.64,49.73,49.51,49.7,54800.0,43.8699,43.9494,43.755,43.9229,54800.0
2008-05-28 12:20:00,49.71,49.71,49.5,49.6,69300.0,43.9317,43.9317,43.7461,43.8345,69300.0
2008-05-28 12:30:00,49.6,49.68,49.52,49.62,66100.0,43.8345,43.9052,43.7638,43.8522,66100.0
2008-05-28 12:40:00,49.59,49.68,49.55,49.63,35100.0,43.8257,43.9052,43.7903,43.861,35100.0
2008-05-28 12:50:00,49.6,49.68,49.5,49.62,58300.0,43.8345,43.9052,43.7461,43.8522,58300.0
2008-05-28 13:00:00,49.61,49.63,49.59,49.63,32600.0,43.8434,43.861,43.8257,43.861,32600.0
2008-05-28 13:10:00,49.61,49.74,49.6,49.74,48000.0,43.8434,43.9582,43.8345,43.9582,48000.0
2008-05-28 13:20:00,49.72,49.8,49.68,49.78,110400.0,43.9406,44.0113,43.9052,43.9936,110400.0
2008-05-28 13:30:00,49.79,49.92,49.7,49.83,58300.0,44.0024,44.1173,43.9229,44.0378,58300.0
2008-05-28 13:40:00,49.83,49.85,49.71,49.71,47600.0,44.0378,44.0555,43.9317,43.9317,47600.0
2008-05-28 13:50:00,49.72,49.77,49.68,49.7,50100.0,43.9406,43.9848,43.9052,43.9229,50100.0
2008-05-28 14:00:00,49.71,49.77,49.67,49.71,58000.0,43.9317,43.9848,43.8964,43.9317,58000.0
2008-05-28 14:10:00,49.72,49.78,49.6,49.6,58400.0,43.9406,43.9936,43.8345,43.8345,58400.0
2008-05-28 14:20:00,49.61,49.64,49.49,49.56,79600.0,43.8434,43.8699,43.7373,43.7992,79600.0
2008-05-28 14:30:00,49.55,49.74,49.53,49.7,47400.0,43.7903,43.9582,43.7727,43.9229,47400.0
2008-05-28 14:40:00,49.73,49.76,49.69,49.74,53100.0,43.9494,43.9759,43.9141,43.9582,53100.0
2008-05-28 14:50:00,49.75,49.83,49.69,49.83,56300.0,43.9671,44.0378,43.9141,44.0378,56300.0
2008-05-28 15:00:00,49.83,50.01,49.83,49.99,69200.0,44.0378,44.1969,44.0378,44.1792,69200.0
2008-05-28 15:10:00,49.99,50.06,49.9,50.03,67900.0,44.1792,44.241,44.0996,44.2145,67900.0
2008-05-28 15:20:00,50.02,50.16,49.96,50.13,86100.0,44.2057,44.3294,44.1527,44.3029,86100.0
2008-05-28 15:30:00,50.14,50.15,49.8,49.82,150900.0,44.3118,44.3206,44.0113,44.0289,150900.0
2008-05-28 15:40:00,49.82,50.0,49.72,50.0,163400.0,44.0289,44.188,43.9406,44.188,163400.0
2008-05-28 15:50:00,50.0,50.16,49.96,50.03,187700.0,44.188,44.3294,44.1527,44.2145,187700.0
2008-05-29 09:30:00,50.03,50.99,50.03,50.99,120000.0,44.2145,45.0629,44.2145,45.0629,120000.0
2008-05-29 09:40:00,50.99,51.85,50.99,51.4,144300.0,45.0629,45.823,45.0629,45.4253,144300.0
2008-05-29 09:50:00,51.45,51.45,51.0,51.0,105800.0,45.4695,45.4695,45.0718,45.0718,105800.0
2008-05-29 10:00:00,51.01,51.18,51.0,51.14,50000.0,45.0806,45.2309,45.0718,45.1955,50000.0
2008-05-29 10:10:00,51.15,51.48,51.05,51.43,102000.0,45.2043,45.496,45.116,45.4518,102000.0
2008-05-29 10:20:00,51.45,51.7,51.37,51.58,80900.0,45.4695,45.6904,45.3988,45.5844,80900.0
2008-05-29 10:30:00,51.55,51.56,50.99,51.01,114300.0,45.5579,45.5667,45.0629,45.0806,114300.0
2008-05-29 10:40:00,51.01,51.6,51.0,51.52,68900.0,45.0806,45.602,45.0718,45.5313,68900.0
2008-05-29 10:50:00,51.53,51.61,51.1,51.45,60500.0,45.5402,45.6109,45.1602,45.4695,60500.0
2008-05-29 11:00:00,51.48,51.6,51.4,51.49,70800.0,45.496,45.602,45.4253,45.5048,70800.0
2008-05-29 11:10:00,51.48,51.61,51.3,51.6,70800.0,45.496,45.6109,45.3369,45.602,70800.0
2008-05-29 11:20:00,51.59,51.8,51.52,51.79,68700.0,45.5932,45.7788,45.5313,45.77,68700.0
2008-05-29 11:30:00,51.8,51.8,51.68,51.74,46400.0,45.7788,45.7788,45.6727,45.7258,46400.0
2008-05-29 11:40:00,51.73,51.76,51.62,51.62,30500.0,45.7169,45.7434,45.6197,45.6197,30500.0
2008-05-29 11:50:00,51.64,51.7,51.54,51.54,35200.0,45.6374,45.6904,45.549,45.549,35200.0
2008-05-29 12:00:00,51.56,51.59,51.3,51.33,41200.0,45.5667,45.5932,45.3369,45.3634,41200.0
2008-05-29 12:10:00,51.33,51.46,51.24,51.46,29900.0,45.3634,45.4783,45.2839,45.4783,29900.0
2008-05-29 12:20:00,51.46,51.46,51.28,51.31,18700.0,45.4783,45.4783,45.3192,45.3458,18700.0
2008-05-29 12:30:00,51.29,51.5,51.25,51.5,21500.0,45.3281,45.5137,45.2927,45.5137,21500.0
2008-05-29 12:40:00,51.5,51.56,51.44,51.44,29900.0,45.5137,45.5667,45.4606,45.4606,29900.0
2008-05-29 12:50:00,51.46,51.46,51.33,51.39,20300.0,45.4783,45.4783,45.3634,45.4165,20300.0
2008-05-29 13:00:00,51.39,51.47,51.38,51.46,27000.0,45.4165,45.4872,45.4076,45.4783,27000.0
2008-05-29 13:10:00,51.46,51.51,51.28,51.3,33700.0,45.4783,45.5225,45.3192,45.3369,33700.0
2008-05-29 13:20:00,51.29,51.42,51.23,51.4,20800.0,45.3281,45.443,45.275,45.4253,20800.0
2008-05-29 13:30:00,51.4,51.44,51.37,51.43,18600.0,45.4253,45.4606,45.3988,45.4518,18600.0
2008-05-29 13:40:00,51.41,51.45,51.3,51.43,41400.0,45.4341,45.4695,45.3369,45.4518,41400.0
2008-05-29 13:50:00,51.44,51.5,51.39,51.4,22100.0,45.4606,45.5137,45.4165,45.4253,22100.0
2008-05-29 14:00:00,51.4,51.52,51.33,51.49,32300.0,45.4253,45.5313,45.3634,45.5048,32300.0
2008-05-29 14:10:00,51.5,51.61,51.48,51.6,35700.0,45.5137,45.6109,45.496,45.602,35700.0
2008-05-29 14:20:00,51.6,51.64,51.43,51.44,40100.0,45.602,45.6374,45.4518,45.4606,40100.0
2008-05-29 14:30:00,51.46,51.5,51.37,51.48,39500.0,45.4783,45.5137,45.3988,45.496,39500.0
2008-05-29 14:40:00,51.48,51.57,51.46,51.55,32400.0,45.496,45.5755,45.4783,45.5579,32400.0
2008-05-29 14:50:00,51.57,51.58,51.39,51.46,27500.0,45.5755,45.5844,45.4165,45.4783,27500.0
2008-05-29 15:00:00,51.43,51.46,51.31,51.4,42800.0,45.4518,45.4783,45.3458,45.4253,42800.0
2008-05-29 15:10:00,51.41,51.5,51.3,51.34,45400.0,45.4341,45.5137,45.3369,45.3723,45400.0
2008-05-29 15:20:00,51.33,51.35,51.16,51.18,34500.0,45.3634,45.3811,45.2132,45.2309,34500.0
2008-05-29 15:30:00,51.2,51.3,51.17,51.25,46600.0,45.2485,45.3369,45.222,45.2927,46600.0
2008-05-29 15:40:00,51.25,51.29,51.12,51.26,65700.0,45.2927,45.3281,45.1778,45.3016,65700.0
2008-05-29 15:50:00,51.26,51.32,51.03,51.12,102400.0,45.3016,45.3546,45.0983,45.1778,102400.0
2008-05-30 09:30:00,51.37,51.55,51.17,51.2,120600.0,45.3988,45.5579,45.222,45.2485,120600.0
2008-05-30 09:40:00,51.2,51.49,51.19,51.24,85700.0,45.2485,45.5048,45.2397,45.2839,85700.0
2008-05-30 09:50:00,51.21,51.5,50.94,51.34,130600.0,45.2574,45.5137,45.0188,45.3723,130600.0
2008-05-30 10:00:00,51.32,51.34,50.82,50.89,70600.0,45.3546,45.3723,44.9127,44.9746,70600.0
2008-05-30 10:10:00,50.91,50.98,50.74,50.86,97100.0,44.9922,45.0541,44.842,44.9481,97100.0
2008-05-30 10:20:00,50.86,51.02,50.63,50.98,72900.0,44.9481,45.0895,44.7448,45.0541,72900.0
2008-05-30 10:30:00,51.0,51.01,50.58,50.8,56600.0,45.0718,45.0806,44.7006,44.895,56600.0
2008-05-30 10:40:00,50.81,50.92,50.77,50.77,42900.0,44.9039,45.0011,44.8685,44.8685,42900.0
2008-05-30 10:50:00,50.77,50.77,50.5,50.57,63300.0,44.8685,44.8685,44.6299,44.6918,63300.0
2008-05-30 11:00:00,50.57,50.6,50.31,50.6,74300.0,44.6918,44.7183,44.462,44.7183,74300.0
2008-05-30 11:10:00,50.6,50.82,50.49,50.73,60700.0,44.7183,44.9127,44.6211,44.8332,60700.0
2008-05-30 11:20:00,50.73,50.82,50.55,50.6,54800.0,44.8332,44.9127,44.6741,44.7183,54800.0
2008-05-30 11:30:00,50.6,50.63,50.44,50.51,68200.0,44.7183,44.7448,44.5769,44.6387,68200.0
2008-05-30 11:40:00,50.5,50.6,50.48,50.51,44200.0,44.6299,44.7183,44.6122,44.6387,44200.0
2008-05-30 11:50:00,50.52,50.81,50.51,50.8,33600.0,44.6476,44.9039,44.6387,44.895,33600.0
2008-05-30 12:00:00,50.81,50.85,50.73,50.76,26400.0,44.9039,44.9392,44.8332,44.8597,26400.0
2008-05-30 12:10:00,50.76,50.93,50.75,50.92,28700.0,44.8597,45.0099,44.8508,45.0011,28700.0
2008-05-30 12:20:00,50.93,51.0,50.91,50.98,27500.0,45.0099,45.0718,44.9922,45.0541,27500.0
2008-05-30 12:30:00,50.98,50.99,50.76,50.82,133500.0,45.0541,45.0629,44.8597,44.9127,133500.0
2008-05-30 12:40:00,50.83,50.91,50.76,50.82,65800.0,44.9215,44.9922,44.8597,44.9127,65800.0
2008-05-30 12:50:00,50.83,50.92,50.82,50.85,20400.0,44.9215,45.0011,44.9127,44.9392,20400.0
2008-05-30 13:00:00,50.85,50.95,50.82,50.84,81800.0,44.9392,45.0276,44.9127,44.9304,81800.0
2008-05-30 13:10:00,50.83,50.89,50.76,50.77,28600.0,44.9215,44.9746,44.8597,44.8685,28600.0
2008-05-30 13:20:00,50.77,50.89,50.76,50.81,57500.0,44.8685,44.9746,44.8597,44.9039,57500.0
2008-05-30 13:30:00,50.83,50.96,50.8,50.95,19700.0,44.9215,45.0364,44.895,45.0276,19700.0
2008-05-30 13:40:00,50.95,51.14,50.86,51.12,169400.0,45.0276,45.1955,44.9481,45.1778,169400.0
2008-05-30 13:50:00,51.1,51.18,50.97,51.06,56800.0,45.1602,45.2309,45.0453,45.1248,56800.0
2008-05-30 14:00:00,51.08,51.13,50.97,51.05,22400.0,45.1425,45.1867,45.0453,45.116,22400.0
2008-05-30 14:10:00,51.06,51.12,51.01,51.04,32400.0,45.1248,45.1778,45.0806,45.1071,32400.0
2008-05-30 14:20:00,51.05,51.2,51.03,51.09,34800.0,45.116,45.2485,45.0983,45.1513,34800.0
2008-05-30 14:30:00,51.08,51.16,51.05,51.16,23500.0,45.1425,45.2132,45.116,45.2132,23500.0
2008-05-30 14:40:00,51.17,51.18,50.9,50.91,33700.0,45.222,45.2309,44.9834,44.9922,33700.0
2008-05-30 14:50:00,50.9,51.05,50.9,51.02,38400.0,44.9834,45.116,44.9834,45.0895,38400.0
2008-05-30 15:00:00,51.02,51.06,50.9,50.9,52000.0,45.0895,45.1248,44.9834,44.9834,52000.0
2008-05-30 15:10:00,50.89,50.99,50.81,50.92,49700.0,44.9746,45.0629,44.9039,45.0011,49700.0
2008-05-30 15:20:00,50.9,51.02,50.86,51.0,43800.0,44.9834,45.0895,44.9481,45.0718,43800.0
2008-05-30 15:30:00,51.0,51.0,50.86,50.98,75700.0,45.0718,45.0718,44.9481,45.0541,75700.0
2008-05-30 15:40:00,50.97,51.14,50.9,51.04,123600.0,45.0453,45.1955,44.9834,45.1071,123600.0
2008-05-30 15:50:00,51.06,51.19,50.95,51.0,138700.0,45.1248,45.2397,45.0276,45.0718,138700.0
2008-06-02 09:30:00,50.53,50.69,50.0,50.0,131100.0,44.6564,44.7978,44.188,44.188,131100.0
2008-06-02 09:40:00,49.92,49.99,49.25,49.58,148600.0,44.1173,44.1792,43.5252,43.8168,148600.0
2008-06-02 09:50:00,49.56,49.79,49.22,49.27,96300.0,43.7992,44.0024,43.4987,43.5429,96300.0
2008-06-02 10:00:00,49.28,49.38,49.0,49.09,154600.0,43.5517,43.6401,43.3043,43.3838,154600.0
2008-06-02 10:10:00,49.08,49.2,49.07,49.15,86400.0,43.375,43.481,43.3661,43.4368,86400.0
2008-06-02 10:20:00,49.17,49.8,49.15,49.65,167600.0,43.4545,44.0113,43.4368,43.8787,167600.0
2008-06-02 10:30:00,49.65,49.67,49.19,49.47,80000.0,43.8787,43.8964,43.4722,43.7196,80000.0
2008-06-02 10:40:00,49.47,49.72,49.35,49.71,112100.0,43.7196,43.9406,43.6136,43.9317,112100.0
2008-06-02 10:50:00,49.72,49.84,49.46,49.46,85000.0,43.9406,44.0466,43.7108,43.7108,85000.0
2008-06-02 11:00:00,49.45,49.56,49.25,49.29,182400.0,43.702,43.7992,43.5252,43.5606,182400.0
2008-06-02 11:10:00,49.33,49.35,49.12,49.12,118600.0,43.5959,43.6136,43.4103,43.4103,118600.0
2008-06-02 11:20:00,49.11,49.3,49.08,49.1,76100.0,43.4015,43.5694,43.375,43.3926,76100.0
2008-06-02 11:30:00,49.1,49.11,48.83,48.97,139400.0,43.3926,43.4015,43.154,43.2778,139400.0
2008-06-02 11:40:00,48.97,49.0,48.83,48.87,87500.0,43.2778,43.3043,43.154,43.1894,87500.0
2008-06-02 11:50:00,48.85,48.97,48.8,48.84,45600.0,43.1717,43.2778,43.1275,43.1629,45600.0
2008-06-02 12:00:00,48.84,49.08,48.82,49.08,183100.0,43.1629,43.375,43.1452,43.375,183100.0
2008-06-02 12:10:00,49.07,49.13,49.02,49.05,49600.0,43.3661,43.4192,43.3219,43.3485,49600.0
2008-06-02 12:20:00,49.04,49.06,49.0,49.02,44500.0,43.3396,43.3573,43.3043,43.3219,44500.0
2008-06-02 12:30:00,49.01,49.06,48.6,48.64,121400.0,43.3131,43.3573,42.9508,42.9861,121400.0
2008-06-02 12:40:00,48.67,48.71,48.42,48.43,63600.0,43.0126,43.048,42.7917,42.8005,63600.0
2008-06-02 12:50:00,48.43,48.66,48.41,48.5,65700.0,42.8005,43.0038,42.7828,42.8624,65700.0
2008-06-02 13:00:00,48.5,48.63,48.48,48.51,28300.0,42.8624,42.9773,42.8447,42.8712,28300.0
2008-06-02 13:10:00,48.5,48.83,48.48,48.61,229700.0,42.8624,43.154,42.8447,42.9596,229700.0
2008-06-02 13:20:00,48.61,48.64,48.4,48.43,333100.0,42.9596,42.9861,42.774,42.8005,333100.0
2008-06-02 13:30:00,48.42,48.6,48.4,48.56,239500.0,42.7917,42.9508,42.774,42.9154,239500.0
2008-06-02 13:40:00,48.57,48.57,48.28,48.35,45700.0,42.9242,42.9242,42.668,42.7298,45700.0
2008-06-02 13:50:00,48.34,48.47,48.29,48.45,58300.0,42.721,42.8359,42.6768,42.8182,58300.0
2008-06-02 14:00:00,48.45,48.61,48.45,48.61,35000.0,42.8182,42.9596,42.8182,42.9596,35000.0
2008-06-02 14:10:00,48.6,48.69,48.56,48.63,43600.0,42.9508,43.0303,42.9154,42.9773,43600.0
2008-06-02 14:20:00,48.62,48.87,48.59,48.7,57300.0,42.9684,43.1894,42.9419,43.0391,57300.0
2008-06-02 14:30:00,48.7,48.84,48.63,48.79,58100.0,43.0391,43.1629,42.9773,43.1187,58100.0
2008-06-02 14:40:00,48.78,48.8,48.62,48.65,36700.0,43.1098,43.1275,42.9684,42.9949,36700.0
2008-06-02 14:50:00,48.65,48.69,48.52,48.53,56400.0,42.9949,43.0303,42.8801,42.8889,56400.0
2008-06-02 15:00:00,48.53,48.54,48.35,48.37,57700.0,42.8889,42.8977,42.7298,42.7475,57700.0
2008-06-02 15:10:00,48.38,48.46,48.23,48.35,77200.0,42.7563,42.827,42.6238,42.7298,77200.0
2008-06-02 15:20:00,48.35,48.51,48.32,48.5,131000.0,42.7298,42.8712,42.7033,42.8624,131000.0
2008-06-02 15:30:00,48.5,48.82,48.49,48.71,130500.0,42.8624,43.1452,42.8535,43.048,130500.0
2008-06-02 15:40:00,48.71,48.75,48.53,48.69,161300.0,43.048,43.0833,42.8889,43.0303,161300.0
2008-06-02 15:50:00,48.69,48.79,48.49,48.61,286700.0,43.0303,43.1187,42.8535,42.9596,286700.0
2008-06-03 09:30:00,48.6,48.63,47.69,48.04,277100.0,42.9508,42.9773,42.1465,42.4559,277100.0
2008-06-03 09:40:00,48.1,48.42,48.03,48.3,131200.0,42.5089,42.7917,42.447,42.6856,131200.0
2008-06-03 09:50:00,48.26,48.29,48.03,48.12,98200.0,42.6503,42.6768,42.447,42.5266,98200.0
2008-06-03 10:00:00,48.14,48.45,48.12,48.38,347400.0,42.5442,42.8182,42.5266,42.7563,347400.0
2008-06-03 10:10:00,48.37,48.44,48.3,48.38,77600.0,42.7475,42.8094,42.6856,42.7563,77600.0
2008-06-03 10:20:00,48.37,48.41,48.29,48.38,208400.0,42.7475,42.7828,42.6768,42.7563,208400.0
2008-06-03 10:30:00,48.36,48.5,48.29,48.5,166100.0,42.7387,42.8624,42.6768,42.8624,166100.0
2008-06-03 10:40:00,48.47,48.84,48.42,48.65,154100.0,42.8359,43.1629,42.7917,42.9949,154100.0
2008-06-03 10:50:00,48.67,48.8,48.55,48.59,97100.0,43.0126,43.1275,42.9066,42.9419,97100.0
2008-06-03 11:00:00,48.56,48.65,48.55,48.62,36000.0,42.9154,42.9949,42.9066,42.9684,36000.0
2008-06-03 11:10:00,48.63,48.8,48.61,48.75,265100.0,42.9773,43.1275,42.9596,43.0833,265100.0
2008-06-03 11:20:00,48.75,48.85,48.67,48.82,100700.0,43.0833,43.1717,43.0126,43.1452,100700.0
2008-06-03 11:30:00,48.85,49.0,48.85,48.95,51800.0,43.1717,43.3043,43.1717,43.2601,51800.0
2008-06-03 11:40:00,48.95,49.15,48.95,49.08,97000.0,43.2601,43.4368,43.2601,43.375,97000.0
2008-06-03 11:50:00,49.07,49.26,49.03,49.26,48400.0,43.3661,43.534,43.3308,43.534,48400.0
2008-06-03 12:00:00,49.25,49.34,49.19,49.31,107200.0,43.5252,43.6047,43.4722,43.5782,107200.0
2008-06-03 12:10:00,49.3,49.45,49.24,49.35,43800.0,43.5694,43.702,43.5164,43.6136,43800.0
2008-06-03 12:20:00,49.35,49.36,49.24,49.27,52900.0,43.6136,43.6224,43.5164,43.5429,52900.0
2008-06-03 12:30:00,49.25,49.47,49.22,49.3,82700.0,43.5252,43.7196,43.4987,43.5694,82700.0
2008-06-03 12:40:00,49.31,49.39,49.15,49.36,281400.0,43.5782,43.6489,43.4368,43.6224,281400.0
2008-06-03 12:50:00,49.36,49.55,49.26,49.54,160400.0,43.6224,43.7903,43.534,43.7815,160400.0
2008-06-03 13:00:00,49.54,49.65,49.47,49.47,178500.0,43.7815,43.8787,43.7196,43.7196,178500.0
2008-06-03 13:10:00,49.48,49.55,49.36,49.55,325100.0,43.7285,43.7903,43.6224,43.7903,325100.0
2008-06-03 13:20:00,49.56,49.63,49.41,49.47,27300.0,43.7992,43.861,43.6666,43.7196,27300.0
2008-06-03 13:30:00,49.46,49.46,49.2,49.28,55300.0,43.7108,43.7108,43.481,43.5517,55300.0
2008-06-03 13:40:00,49.28,49.34,49.12,49.16,45500.0,43.5517,43.6047,43.4103,43.4457,45500.0
2008-06-03 13:50:00,49.17,49.21,49.06,49.17,62500.0,43.4545,43.4899,43.3573,43.4545,62500.0
2008-06-03 14:00:00,49.17,49.34,49.12,49.32,42600.0,43.4545,43.6047,43.4103,43.5871,42600.0
2008-06-03 14:10:00,49.32,49.36,49.15,49.23,53600.0,43.5871,43.6224,43.4368,43.5075,53600.0
2008-06-03 14:20:00,49.23,49.29,49.11,49.24,132700.0,43.5075,43.5606,43.4015,43.5164,132700.0
2008-06-03 14:30:00,49.23,49.33,49.18,49.26,66800.0,43.5075,43.5959,43.4633,43.534,66800.0
2008-06-03 14:40:00,49.26,49.46,49.2,49.3,73300.0,43.534,43.7108,43.481,43.5694,73300.0
2008-06-03 14:50:00,49.32,49.48,49.3,49.31,45000.0,43.5871,43.7285,43.5694,43.5782,45000.0
2008-06-03 15:00:00,49.3,49.34,49.1,49.25,107200.0,43.5694,43.6047,43.3926,43.5252,107200.0
2008-06-03 15:10:00,49.23,49.35,49.16,49.31,69900.0,43.5075,43.6136,43.4457,43.5782,69900.0
2008-06-03 15:20:00,49.29,49.51,49.29,49.51,86100.0,43.5606,43.755,43.5606,43.755,86100.0
2008-06-03 15:30:00,49.51,49.58,49.35,49.35,129100.0,43.755,43.8168,43.6136,43.6136,129100.0
2008-06-03 15:40:00,49.35,49.55,49.25,49.53,187400.0,43.6136,43.7903,43.5252,43.7727,187400.0
2008-06-03 15:50:00,49.53,49.64,49.48,49.59,249600.0,43.7727,43.8699,43.7285,43.8257,249600.0
2008-06-04 09:30:00,49.42,49.6,49.19,49.45,65300.0,43.6754,43.8345,43.4722,43.702,65300.0
2008-06-04 09:40:00,49.39,49.8,49.39,49.78,38600.0,43.6489,44.0113,43.6489,43.9936,38600.0
2008-06-04 09:50:00,49.75,49.77,49.45,49.55,61300.0,43.9671,43.9848,43.702,43.7903,61300.0
2008-06-04 10:00:00,49.55,49.72,49.5,49.66,82600.0,43.7903,43.9406,43.7461,43.8875,82600.0
2008-06-04 10:10:00,49.64,49.64,49.36,49.51,65400.0,43.8699,43.8699,43.6224,43.755,65400.0
2008-06-04 10:20:00,49.51,49.66,49.36,49.51,59500.0,43.755,43.8875,43.6224,43.755,59500.0
2008-06-04 10:30:00,49.47,49.64,49.3,49.35,58900.0,43.7196,43.8699,43.5694,43.6136,58900.0
2008-06-04 10:40:00,49.34,49.59,49.3,49.5,120800.0,43.6047,43.8257,43.5694,43.7461,120800.0
2008-06-04 10:50:00,49.51,49.61,49.45,49.55,36600.0,43.755,43.8434,43.702,43.7903,36600.0
2008-06-04 11:00:00,49.54,49.63,49.49,49.61,107400.0,43.7815,43.861,43.7373,43.8434,107400.0
2008-06-04 11:10:00,49.59,49.67,49.48,49.58,94700.0,43.8257,43.8964,43.7285,43.8168,94700.0
2008-06-04 11:20:00,49.59,49.71,49.58,49.66,110100.0,43.8257,43.9317,43.8168,43.8875,110100.0
2008-06-04 11:30:00,49.64,49.75,49.63,49.75,31700.0,43.8699,43.9671,43.861,43.9671,31700.0
2008-06-04 11:40:00,49.75,49.76,49.68,49.72,20200.0,43.9671,43.9759,43.9052,43.9406,20200.0
2008-06-04 11:50:00,49.71,49.88,49.69,49.87,115400.0,43.9317,44.082,43.9141,44.0731,115400.0
2008-06-04 12:00:00,49.86,49.87,49.74,49.87,50200.0,44.0643,44.0731,43.9582,44.0731,50200.0
2008-06-04 12:10:00,49.87,49.99,49.84,49.99,63900.0,44.0731,44.1792,44.0466,44.1792,63900.0
2008-06-04 12:20:00,49.99,49.99,49.7,49.73,134400.0,44.1792,44.1792,43.9229,43.9494,134400.0
2008-06-04 12:30:00,49.76,49.89,49.7,49.84,49200.0,43.9759,44.0908,43.9229,44.0466,49200.0
2008-06-04 12:40:00,49.86,49.9,49.72,49.8,15600.0,44.0643,44.0996,43.9406,44.0113,15600.0
2008-06-04 12:50:00,49.81,49.91,49.75,49.75,18900.0,44.0201,44.1085,43.9671,43.9671,18900.0
2008-06-04 13:00:00,49.74,49.86,49.68,49.76,39200.0,43.9582,44.0643,43.9052,43.9759,39200.0
2008-06-04 13:10:00,49.75,49.89,49.72,49.86,42000.0,43.9671,44.0908,43.9406,44.0643,42000.0
2008-06-04 13:20:00,49.86,49.91,49.83,49.88,18000.0,44.0643,44.1085,44.0378,44.082,18000.0
2008-06-04 13:30:00,49.87,49.9,49.8,49.83,30300.0,44.0731,44.0996,44.0113,44.0378,30300.0
2008-06-04 13:40:00,49.82,49.89,49.81,49.86,21500.0,44.0289,44.0908,44.0201,44.0643,21500.0
2008-06-04 13:50:00,49.86,49.91,49.85,49.86,16400.0,44.0643,44.1085,44.0555,44.0643,16400.0
2008-06-04 14:00:00,49.89,49.89,49.73,49.78,37100.0,44.0908,44.0908,43.9494,43.9936,37100.0
2008-06-04 14:10:00,49.78,49.81,49.62,49.62,49800.0,43.9936,44.0201,43.8522,43.8522,49800.0
2008-06-04 14:20:00,49.63,49.75,49.63,49.7,24200.0,43.861,43.9671,43.861,43.9229,24200.0
2008-06-04 14:30:00,49.71,49.78,49.58,49.78,25700.0,43.9317,43.9936,43.8168,43.9936,25700.0
2008-06-04 14:40:00,49.76,49.8,49.49,49.49,46100.0,43.9759,44.0113,43.7373,43.7373,46100.0
2008-06-04 14:50:00,49.51,49.67,49.41,49.41,82900.0,43.755,43.8964,43.6666,43.6666,82900.0
2008-06-04 15:00:00,49.4,49.68,49.38,49.55,44500.0,43.6578,43.9052,43.6401,43.7903,44500.0
2008-06-04 15:10:00,49.55,49.68,49.47,49.55,56800.0,43.7903,43.9052,43.7196,43.7903,56800.0
2008-06-04 15:20:00,49.56,49.7,49.41,49.45,65600.0,43.7992,43.9229,43.6666,43.702,65600.0
2008-06-04 15:30:00,49.47,49.59,49.38,49.58,84300.0,43.7196,43.8257,43.6401,43.8168,84300.0
2008-06-04 15:40:00,49.59,49.73,49.46,49.69,97400.0,43.8257,43.9494,43.7108,43.9141,97400.0
2008-06-04 15:50:00,49.69,49.72,49.53,49.6,117900.0,43.9141,43.9406,43.7727,43.8345,117900.0
2008-06-05 09:30:00,49.33,49.58,49.1,49.26,92200.0,43.5959,43.8168,43.3926,43.534,92200.0
2008-06-05 09:40:00,49.25,49.84,49.23,49.83,47400.0,43.5252,44.0466,43.5075,44.0378,47400.0
2008-06-05 09:50:00,49.83,49.89,49.66,49.87,56100.0,44.0378,44.0908,43.8875,44.0731,56100.0
2008-06-05 10:00:00,49.86,49.97,49.78,49.91,79900.0,44.0643,44.1615,43.9936,44.1085,79900.0
2008-06-05 10:10:00,49.9,50.05,49.83,50.04,46400.0,44.0996,44.2322,44.0378,44.2234,46400.0
2008-06-05 10:20:00,50.04,50.14,49.86,50.08,48300.0,44.2234,44.3118,44.0643,44.2587,48300.0
2008-06-05 10:30:00,50.1,50.13,49.9,50.09,203900.0,44.2764,44.3029,44.0996,44.2676,203900.0
2008-06-05 10:40:00,50.13,50.31,50.1,50.3,26400.0,44.3029,44.462,44.2764,44.4532,26400.0
2008-06-05 10:50:00,50.3,50.35,50.0,50.02,22900.0,44.4532,44.4973,44.188,44.2057,22900.0
2008-06-05 11:00:00,50.01,50.03,49.77,49.86,25800.0,44.1969,44.2145,43.9848,44.0643,25800.0
2008-06-05 11:10:00,49.87,50.08,49.85,50.01,23000.0,44.0731,44.2587,44.0555,44.1969,23000.0
2008-06-05 11:20:00,49.99,50.2,49.95,50.2,19500.0,44.1792,44.3648,44.1438,44.3648,19500.0
2008-06-05 11:30:00,50.2,50.2,50.05,50.13,156800.0,44.3648,44.3648,44.2322,44.3029,156800.0
2008-06-05 11:40:00,50.11,50.18,50.09,50.1,15500.0,44.2852,44.3471,44.2676,44.2764,15500.0
2008-06-05 11:50:00,50.1,50.1,49.94,50.1,11100.0,44.2764,44.2764,44.135,44.2764,11100.0
2008-06-05 12:00:00,50.11,50.29,50.03,50.03,29400.0,44.2852,44.4443,44.2145,44.2145,29400.0
2008-06-05 12:10:00,50.03,50.14,49.98,50.12,15200.0,44.2145,44.3118,44.1703,44.2941,15200.0
2008-06-05 12:20:00,50.13,50.3,50.06,50.29,25400.0,44.3029,44.4532,44.241,44.4443,25400.0
2008-06-05 12:30:00,50.28,50.35,50.25,50.33,17300.0,44.4355,44.4973,44.409,44.4797,17300.0
2008-06-05 12:40:00,50.31,50.38,50.23,50.26,79200.0,44.462,44.5239,44.3913,44.4178,79200.0
2008-06-05 12:50:00,50.26,50.34,50.26,50.34,11800.0,44.4178,44.4885,44.4178,44.4885,11800.0
2008-06-05 13:00:00,50.34,50.39,50.24,50.29,12600.0,44.4885,44.5327,44.4001,44.4443,12600.0
2008-06-05 13:10:00,50.29,50.29,50.11,50.2,10700.0,44.4443,44.4443,44.2852,44.3648,10700.0
2008-06-05 13:20:00,50.2,50.28,50.16,50.25,18000.0,44.3648,44.4355,44.3294,44.409,18000.0
2008-06-05 13:30:00,50.26,50.31,50.17,50.3,66300.0,44.4178,44.462,44.3383,44.4532,66300.0
2008-06-05 13:40:00,50.28,50.44,50.28,50.4,27900.0,44.4355,44.5769,44.4355,44.5415,27900.0
2008-06-05 13:50:00,50.4,50.46,50.27,50.3,22500.0,44.5415,44.5946,44.4266,44.4532,22500.0
2008-06-05 14:00:00,50.31,50.37,50.01,50.02,43000.0,44.462,44.515,44.1969,44.2057,43000.0
2008-06-05 14:10:00,50.01,50.01,49.88,49.9,26100.0,44.1969,44.1969,44.082,44.0996,26100.0
2008-06-05 14:20:00,49.88,49.89,49.71,49.72,44200.0,44.082,44.0908,43.9317,43.9406,44200.0
2008-06-05 14:30:00,49.72,49.87,49.72,49.86,26700.0,43.9406,44.0731,43.9406,44.0643,26700.0
2008-06-05 14:40:00,49.86,49.87,49.7,49.8,27000.0,44.0643,44.0731,43.9229,44.0113,27000.0
2008-06-05 14:50:00,49.8,50.0,49.71,49.99,37800.0,44.0113,44.188,43.9317,44.1792,37800.0
2008-06-05 15:00:00,50.0,50.12,49.88,50.09,35200.0,44.188,44.2941,44.082,44.2676,35200.0
2008-06-05 15:10:00,50.09,50.09,49.96,49.97,26100.0,44.2676,44.2676,44.1527,44.1615,26100.0
2008-06-05 15:20:00,49.98,50.02,49.9,50.02,33500.0,44.1703,44.2057,44.0996,44.2057,33500.0
2008-06-05 15:30:00,50.02,50.12,49.89,50.03,48800.0,44.2057,44.2941,44.0908,44.2145,48800.0
2008-06-05 15:40:00,50.02,50.07,49.94,50.05,51700.0,44.2057,44.2499,44.135,44.2322,51700.0
2008-06-05 15:50:00,50.06,50.35,50.03,50.17,104800.0,44.241,44.4973,44.2145,44.3383,104800.0
2008-06-06 09:30:00,49.8,50.06,49.05,49.2,81700.0,44.0113,44.241,43.3485,43.481,81700.0
2008-06-06 09:40:00,49.2,49.63,49.15,49.43,49100.0,43.481,43.861,43.4368,43.6843,49100.0
2008-06-06 09:50:00,49.46,50.04,49.36,50.0,98200.0,43.7108,44.2234,43.6224,44.188,98200.0
2008-06-06 10:00:00,50.0,50.01,49.48,49.53,64600.0,44.188,44.1969,43.7285,43.7727,64600.0
2008-06-06 10:10:00,49.5,49.63,49.46,49.5,34600.0,43.7461,43.861,43.7108,43.7461,34600.0
2008-06-06 10:20:00,49.49,49.51,49.14,49.14,95300.0,43.7373,43.755,43.428,43.428,95300.0
2008-06-06 10:30:00,49.14,49.2,49.06,49.07,34200.0,43.428,43.481,43.3573,43.3661,34200.0
2008-06-06 10:40:00,49.06,49.19,48.95,49.15,56800.0,43.3573,43.4722,43.2601,43.4368,56800.0
2008-06-06 10:50:00,49.18,49.22,49.0,49.16,26400.0,43.4633,43.4987,43.3043,43.4457,26400.0
2008-06-06 11:00:00,49.14,49.16,48.77,48.98,41900.0,43.428,43.4457,43.101,43.2866,41900.0
2008-06-06 11:10:00,49.01,49.05,48.84,49.05,23200.0,43.3131,43.3485,43.1629,43.3485,23200.0
2008-06-06 11:20:00,49.03,49.05,48.93,48.98,12900.0,43.3308,43.3485,43.2424,43.2866,12900.0
2008-06-06 11:30:00,48.98,49.05,48.95,49.04,12100.0,43.2866,43.3485,43.2601,43.3396,12100.0
2008-06-06 11:40:00,49.03,49.03,48.94,48.99,23300.0,43.3308,43.3308,43.2512,43.2954,23300.0
2008-06-06 11:50:00,48.99,49.0,48.86,48.89,19900.0,43.2954,43.3043,43.1805,43.207,19900.0
2008-06-06 12:00:00,48.89,48.92,48.82,48.85,116700.0,43.207,43.2336,43.1452,43.1717,116700.0
2008-06-06 12:10:00,48.85,48.98,48.85,48.88,30600.0,43.1717,43.2866,43.1717,43.1982,30600.0
2008-06-06 12:20:00,48.88,48.91,48.81,48.83,15200.0,43.1982,43.2247,43.1363,43.154,15200.0
2008-06-06 12:30:00,48.82,48.95,48.82,48.9,15800.0,43.1452,43.2601,43.1452,43.2159,15800.0
2008-06-06 12:40:00,48.88,48.96,48.87,48.92,11800.0,43.1982,43.2689,43.1894,43.2336,11800.0
2008-06-06 12:50:00,48.93,48.93,48.85,48.89,16300.0,43.2424,43.2424,43.1717,43.207,16300.0
2008-06-06 13:00:00,48.88,48.9,48.69,48.69,27500.0,43.1982,43.2159,43.0303,43.0303,27500.0
2008-06-06 13:10:00,48.69,48.85,48.67,48.76,22400.0,43.0303,43.1717,43.0126,43.0922,22400.0
2008-06-06 13:20:00,48.76,49.03,48.76,49.0,39300.0,43.0922,43.3308,43.0922,43.3043,39300.0
2008-06-06 13:30:00,49.0,49.07,48.97,48.97,28400.0,43.3043,43.3661,43.2778,43.2778,28400.0
2008-06-06 13:40:00,48.99,49.0,48.82,48.89,17000.0,43.2954,43.3043,43.1452,43.207,17000.0
2008-06-06 13:50:00,48.89,48.9,48.72,48.82,21000.0,43.207,43.2159,43.0568,43.1452,21000.0
2008-06-06 14:00:00,48.81,48.84,48.68,48.71,19800.0,43.1363,43.1629,43.0215,43.048,19800.0
2008-06-06 14:10:00,48.71,48.74,48.58,48.74,30100.0,43.048,43.0745,42.9331,43.0745,30100.0
2008-06-06 14:20:00,48.72,48.77,48.58,48.76,21100.0,43.0568,43.101,42.9331,43.0922,21100.0
2008-06-06 14:30:00,48.76,48.83,48.59,48.59,16800.0,43.0922,43.154,42.9419,42.9419,16800.0
2008-06-06 14:40:00,48.59,48.75,48.59,48.69,17400.0,42.9419,43.0833,42.9419,43.0303,17400.0
2008-06-06 14:50:00,48.72,48.72,48.54,48.61,25900.0,43.0568,43.0568,42.8977,42.9596,25900.0
2008-06-06 15:00:00,48.59,48.83,48.56,48.83,28900.0,42.9419,43.154,42.9154,43.154,28900.0
2008-06-06 15:10:00,48.82,48.99,48.79,48.91,62100.0,43.1452,43.2954,43.1187,43.2247,62100.0
2008-06-06 15:20:00,48.93,48.98,48.68,48.71,68400.0,43.2424,43.2866,43.0215,43.048,68400.0
2008-06-06 15:30:00,48.74,48.92,48.66,48.71,68200.0,43.0745,43.2336,43.0038,43.048,68200.0
2008-06-06 15:40:00,48.72,48.85,48.63,48.84,75100.0,43.0568,43.1717,42.9773,43.1629,75100.0
2008-06-06 15:50:00,48.84,48.84,48.55,48.56,120900.0,43.1629,43.1629,42.9066,42.9154,120900.0
2008-06-09 09:30:00,48.96,48.96,48.19,48.22,63200.0,43.2689,43.2689,42.5884,42.6149,63200.0
2008-06-09 09:40:00,48.22,48.26,47.83,47.84,82300.0,42.6149,42.6503,42.2703,42.2791,82300.0
2008-06-09 09:50:00,47.85,48.0,47.81,47.98,53300.0,42.2879,42.4205,42.2526,42.4028,53300.0
2008-06-09 10:00:00,47.99,48.12,47.9,47.94,85900.0,42.4117,42.5266,42.3321,42.3675,85900.0
2008-06-09 10:10:00,47.94,48.11,47.86,48.01,43000.0,42.3675,42.5177,42.2968,42.4293,43000.0
2008-06-09 10:20:00,48.0,48.01,47.84,47.96,55500.0,42.4205,42.4293,42.2791,42.3852,55500.0
2008-06-09 10:30:00,47.93,48.01,47.82,47.86,62700.0,42.3586,42.4293,42.2614,42.2968,62700.0
2008-06-09 10:40:00,47.86,47.89,47.65,47.77,64100.0,42.2968,42.3233,42.1112,42.2172,64100.0
2008-06-09 10:50:00,47.75,47.8,47.7,47.74,50700.0,42.1996,42.2438,42.1554,42.1907,50700.0
2008-06-09 11:00:00,47.75,47.78,47.7,47.72,40500.0,42.1996,42.2261,42.1554,42.1731,40500.0
2008-06-09 11:10:00,47.7,47.82,47.7,47.77,66000.0,42.1554,42.2614,42.1554,42.2172,66000.0
2008-06-09 11:20:00,47.77,47.83,47.76,47.81,36500.0,42.2172,42.2703,42.2084,42.2526,36500.0
2008-06-09 11:30:00,47.81,47.85,47.77,47.84,58100.0,42.2526,42.2879,42.2172,42.2791,58100.0
2008-06-09 11:40:00,47.83,47.86,47.78,47.79,19100.0,42.2703,42.2968,42.2261,42.2349,19100.0
2008-06-09 11:50:00,47.81,47.84,47.76,47.84,19100.0,42.2526,42.2791,42.2084,42.2791,19100.0
2008-06-09 12:00:00,47.83,47.88,47.8,47.88,21300.0,42.2703,42.3145,42.2438,42.3145,21300.0
2008-06-09 12:10:00,47.88,47.92,47.88,47.92,17100.0,42.3145,42.3498,42.3145,42.3498,17100.0
2008-06-09 12:20:00,47.91,48.11,47.91,48.03,37400.0,42.341,42.5177,42.341,42.447,37400.0
2008-06-09 12:30:00,48.02,48.07,48.01,48.02,14600.0,42.4382,42.4824,42.4293,42.4382,14600.0
2008-06-09 12:40:00,48.02,48.12,48.02,48.11,20100.0,42.4382,42.5266,42.4382,42.5177,20100.0
2008-06-09 12:50:00,48.12,48.21,48.12,48.18,20500.0,42.5266,42.6061,42.5266,42.5796,20500.0
2008-06-09 13:00:00,48.18,48.18,48.04,48.07,20800.0,42.5796,42.5796,42.4559,42.4824,20800.0
2008-06-09 13:10:00,48.07,48.13,47.99,48.0,25700.0,42.4824,42.5354,42.4117,42.4205,25700.0
2008-06-09 13:20:00,48.0,48.02,47.9,47.94,25600.0,42.4205,42.4382,42.3321,42.3675,25600.0
2008-06-09 13:30:00,47.94,47.97,47.85,47.86,33300.0,42.3675,42.394,42.2879,42.2968,33300.0
2008-06-09 13:40:00,47.85,47.87,47.76,47.78,61600.0,42.2879,42.3056,42.2084,42.2261,61600.0
2008-06-09 13:50:00,47.77,47.93,47.71,47.85,62200.0,42.2172,42.3586,42.1642,42.2879,62200.0
2008-06-09 14:00:00,47.85,47.88,47.72,47.73,90800.0,42.2879,42.3145,42.1731,42.1819,90800.0
2008-06-09 14:10:00,47.73,47.76,47.68,47.72,35200.0,42.1819,42.2084,42.1377,42.1731,35200.0
2008-06-09 14:20:00,47.73,47.85,47.69,47.82,36700.0,42.1819,42.2879,42.1465,42.2614,36700.0
2008-06-09 14:30:00,47.83,47.89,47.78,47.84,52300.0,42.2703,42.3233,42.2261,42.2791,52300.0
2008-06-09 14:40:00,47.85,47.86,47.62,47.69,53300.0,42.2879,42.2968,42.0847,42.1465,53300.0
2008-06-09 14:50:00,47.66,47.7,47.52,47.56,66000.0,42.12,42.1554,41.9963,42.0316,66000.0
2008-06-09 15:00:00,47.56,47.59,47.45,47.45,73300.0,42.0316,42.0582,41.9344,41.9344,73300.0
2008-06-09 15:10:00,47.46,47.53,47.41,47.49,75000.0,41.9433,42.0051,41.8991,41.9698,75000.0
2008-06-09 15:20:00,47.5,47.58,47.35,47.47,96700.0,41.9786,42.0493,41.8461,41.9521,96700.0
2008-06-09 15:30:00,47.46,47.82,47.45,47.77,136800.0,41.9433,42.2614,41.9344,42.2172,136800.0
2008-06-09 15:40:00,47.78,47.94,47.75,47.78,121700.0,42.2261,42.3675,42.1996,42.2261,121700.0
2008-06-09 15:50:00,47.78,47.83,47.66,47.8,146300.0,42.2261,42.2703,42.12,42.2438,146300.0
2008-06-10 09:30:00,47.48,47.77,47.48,47.54,44100.0,41.9609,42.2172,41.9609,42.014,44100.0
2008-06-10 09:40:00,47.56,47.56,47.25,47.29,43100.0,42.0316,42.0316,41.7577,41.793,43100.0
2008-06-10 09:50:00,47.28,47.75,47.26,47.75,59900.0,41.7842,42.1996,41.7665,42.1996,59900.0
2008-06-10 10:00:00,47.74,47.88,47.7,47.78,315000.0,42.1907,42.3145,42.1554,42.2261,315000.0
2008-06-10 10:10:00,47.78,47.99,47.74,47.92,54700.0,42.2261,42.4117,42.1907,42.3498,54700.0
2008-06-10 10:20:00,47.89,48.05,47.86,48.04,307500.0,42.3233,42.4647,42.2968,42.4559,307500.0
2008-06-10 10:30:00,48.02,48.05,47.88,47.93,28800.0,42.4382,42.4647,42.3145,42.3586,28800.0
2008-06-10 10:40:00,47.91,48.08,47.87,48.04,27000.0,42.341,42.4912,42.3056,42.4559,27000.0
2008-06-10 10:50:00,48.04,48.2,48.04,48.19,43300.0,42.4559,42.5973,42.4559,42.5884,43300.0
2008-06-10 11:00:00,48.15,48.27,47.99,48.01,30200.0,42.5531,42.6591,42.4117,42.4293,30200.0
2008-06-10 11:10:00,48.01,48.18,48.01,48.15,31900.0,42.4293,42.5796,42.4293,42.5531,31900.0
2008-06-10 11:20:00,48.15,48.27,48.13,48.25,24500.0,42.5531,42.6591,42.5354,42.6414,24500.0
2008-06-10 11:30:00,48.24,48.28,48.19,48.2,32300.0,42.6326,42.668,42.5884,42.5973,32300.0
2008-06-10 11:40:00,48.21,48.24,48.15,48.17,26900.0,42.6061,42.6326,42.5531,42.5707,26900.0
2008-06-10 11:50:00,48.19,48.27,48.14,48.24,62700.0,42.5884,42.6591,42.5442,42.6326,62700.0
2008-06-10 12:00:00,48.2,48.22,48.01,48.03,77200.0,42.5973,42.6149,42.4293,42.447,77200.0
2008-06-10 12:10:00,48.01,48.14,48.01,48.04,24600.0,42.4293,42.5442,42.4293,42.4559,24600.0
2008-06-10 12:20:00,48.04,48.16,48.02,48.14,37300.0,42.4559,42.5619,42.4382,42.5442,37300.0
2008-06-10 12:30:00,48.15,48.37,48.13,48.33,36200.0,42.5531,42.7475,42.5354,42.7121,36200.0
2008-06-10 12:40:00,48.33,48.36,48.31,48.32,23100.0,42.7121,42.7387,42.6945,42.7033,23100.0
2008-06-10 12:50:00,48.33,48.42,48.32,48.36,20500.0,42.7121,42.7917,42.7033,42.7387,20500.0
2008-06-10 13:00:00,48.33,48.41,48.31,48.31,30400.0,42.7121,42.7828,42.6945,42.6945,30400.0
2008-06-10 13:10:00,48.34,48.45,48.34,48.35,54700.0,42.721,42.8182,42.721,42.7298,54700.0
2008-06-10 13:20:00,48.38,48.49,48.35,48.49,15000.0,42.7563,42.8535,42.7298,42.8535,15000.0
2008-06-10 13:30:00,48.49,48.52,48.27,48.31,34200.0,42.8535,42.8801,42.6591,42.6945,34200.0
2008-06-10 13:40:00,48.3,48.35,48.14,48.16,43400.0,42.6856,42.7298,42.5442,42.5619,43400.0
2008-06-10 13:50:00,48.16,48.24,48.08,48.08,23700.0,42.5619,42.6326,42.4912,42.4912,23700.0
2008-06-10 14:00:00,48.08,48.16,47.94,47.98,37300.0,42.4912,42.5619,42.3675,42.4028,37300.0
2008-06-10 14:10:00,47.98,47.98,47.89,47.9,16700.0,42.4028,42.4028,42.3233,42.3321,16700.0
2008-06-10 14:20:00,47.89,47.96,47.85,47.92,45800.0,42.3233,42.3852,42.2879,42.3498,45800.0
2008-06-10 14:30:00,47.92,47.92,47.81,47.81,31400.0,42.3498,42.3498,42.2526,42.2526,31400.0
2008-06-10 14:40:00,47.83,47.89,47.81,47.81,33400.0,42.2703,42.3233,42.2526,42.2526,33400.0
2008-06-10 14:50:00,47.82,47.93,47.79,47.92,41400.0,42.2614,42.3586,42.2349,42.3498,41400.0
2008-06-10 15:00:00,47.92,47.98,47.87,47.87,30400.0,42.3498,42.4028,42.3056,42.3056,30400.0
2008-06-10 15:10:00,47.88,47.9,47.76,47.76,152400.0,42.3145,42.3321,42.2084,42.2084,152400.0
2008-06-10 15:20:00,47.75,47.81,47.74,47.79,42800.0,42.1996,42.2526,42.1907,42.2349,42800.0
2008-06-10 15:30:00,47.8,47.86,47.72,47.72,57200.0,42.2438,42.2968,42.1731,42.1731,57200.0
2008-06-10 15:40:00,47.74,47.74,47.59,47.69,84500.0,42.1907,42.1907,42.0582,42.1465,84500.0
2008-06-10 15:50:00,47.68,47.77,47.66,47.66,77800.0,42.1377,42.2172,42.12,42.12,77800.0
2008-06-11 09:30:00,47.87,47.87,47.33,47.51,44400.0,42.3056,42.3056,41.8284,41.9875,44400.0
2008-06-11 09:40:00,47.52,47.53,47.2,47.24,51000.0,41.9963,42.0051,41.7135,41.7488,51000.0
2008-06-11 09:50:00,47.27,47.3,47.14,47.17,23500.0,41.7754,41.8019,41.6605,41.687,23500.0
2008-06-11 10:00:00,47.18,47.22,47.0,47.14,92400.0,41.6958,41.7312,41.5367,41.6605,92400.0
2008-06-11 10:10:00,47.14,47.14,46.95,47.1,61800.0,41.6605,41.6605,41.4926,41.6251,61800.0
2008-06-11 10:20:00,47.1,47.14,46.96,46.99,101200.0,41.6251,41.6605,41.5014,41.5279,101200.0
2008-06-11 10:30:00,46.98,47.04,46.85,46.9,140600.0,41.5191,41.5721,41.4042,41.4484,140600.0
2008-06-11 10:40:00,46.89,46.89,46.76,46.85,30100.0,41.4395,41.4395,41.3246,41.4042,30100.0
2008-06-11 10:50:00,46.86,47.09,46.85,47.04,46300.0,41.413,41.6163,41.4042,41.5721,46300.0
2008-06-11 11:00:00,47.05,47.11,47.02,47.07,30500.0,41.5809,41.634,41.5544,41.5986,30500.0
2008-06-11 11:10:00,47.07,47.3,47.06,47.28,29200.0,41.5986,41.8019,41.5898,41.7842,29200.0
2008-06-11 11:20:00,47.26,47.33,47.15,47.29,132600.0,41.7665,41.8284,41.6693,41.793,132600.0
2008-06-11 11:30:00,47.26,47.4,47.25,47.33,51100.0,41.7665,41.8902,41.7577,41.8284,51100.0
2008-06-11 11:40:00,47.3,47.39,47.27,47.29,77100.0,41.8019,41.8814,41.7754,41.793,77100.0
2008-06-11 11:50:00,47.26,47.32,47.22,47.26,51000.0,41.7665,41.8195,41.7312,41.7665,51000.0
2008-06-11 12:00:00,47.28,47.32,47.22,47.25,29100.0,41.7842,41.8195,41.7312,41.7577,29100.0
2008-06-11 12:10:00,47.26,47.26,47.07,47.09,34300.0,41.7665,41.7665,41.5986,41.6163,34300.0
2008-06-11 12:20:00,47.09,47.1,47.0,47.0,36100.0,41.6163,41.6251,41.5367,41.5367,36100.0
2008-06-11 12:30:00,47.0,47.06,46.98,47.02,22300.0,41.5367,41.5898,41.5191,41.5544,22300.0
2008-06-11 12:40:00,47.04,47.09,46.99,47.09,27900.0,41.5721,41.6163,41.5279,41.6163,27900.0
2008-06-11 12:50:00,47.08,47.1,47.03,47.1,33200.0,41.6074,41.6251,41.5633,41.6251,33200.0
2008-06-11 13:00:00,47.07,47.22,47.07,47.16,69400.0,41.5986,41.7312,41.5986,41.6781,69400.0
2008-06-11 13:10:00,47.13,47.16,47.05,47.05,44100.0,41.6516,41.6781,41.5809,41.5809,44100.0
2008-06-11 13:20:00,47.05,47.09,47.02,47.06,44500.0,41.5809,41.6163,41.5544,41.5898,44500.0
2008-06-11 13:30:00,47.06,47.08,47.0,47.0,60200.0,41.5898,41.6074,41.5367,41.5367,60200.0
2008-06-11 13:40:00,47.0,47.09,47.0,47.01,42900.0,41.5367,41.6163,41.5367,41.5456,42900.0
2008-06-11 13:50:00,47.02,47.06,46.93,47.02,84800.0,41.5544,41.5898,41.4749,41.5544,84800.0
2008-06-11 14:00:00,47.02,47.11,46.92,46.98,80400.0,41.5544,41.634,41.466,41.5191,80400.0
2008-06-11 14:10:00,46.99,46.99,46.82,46.82,54300.0,41.5279,41.5279,41.3777,41.3777,54300.0
2008-06-11 14:20:00,46.83,46.97,46.82,46.83,81800.0,41.3865,41.5102,41.3777,41.3865,81800.0
2008-06-11 14:30:00,46.82,46.89,46.74,46.74,74500.0,41.3777,41.4395,41.307,41.307,74500.0
2008-06-11 14:40:00,46.75,46.78,46.54,46.61,126200.0,41.3158,41.3423,41.1302,41.1921,126200.0
2008-06-11 14:50:00,46.6,46.65,46.58,46.58,69200.0,41.1832,41.2274,41.1656,41.1656,69200.0
2008-06-11 15:00:00,46.59,46.71,46.57,46.7,52300.0,41.1744,41.2805,41.1567,41.2716,52300.0
2008-06-11 15:10:00,46.69,46.7,46.58,46.59,43000.0,41.2628,41.2716,41.1656,41.1744,43000.0
2008-06-11 15:20:00,46.58,46.72,46.58,46.72,50800.0,41.1656,41.2893,41.1656,41.2893,50800.0
2008-06-11 15:30:00,46.71,46.78,46.67,46.7,62000.0,41.2805,41.3423,41.2451,41.2716,62000.0
2008-06-11 15:40:00,46.67,46.73,46.59,46.61,85500.0,41.2451,41.2981,41.1744,41.1921,85500.0
2008-06-11 15:50:00,46.63,46.75,46.56,46.71,102500.0,41.2098,41.3158,41.1479,41.2805,102500.0
2008-06-12 09:30:00,46.9,46.98,46.56,46.62,49900.0,41.4484,41.5191,41.1479,41.2009,49900.0
2008-06-12 09:40:00,46.6,46.8,46.58,46.71,51700.0,41.1832,41.36,41.1656,41.2805,51700.0
2008-06-12 09:50:00,46.69,47.01,46.69,46.92,46300.0,41.2628,41.5456,41.2628,41.466,46300.0
2008-06-12 10:00:00,46.92,46.98,46.91,46.96,32700.0,41.466,41.5191,41.4572,41.5014,32700.0
2008-06-12 10:10:00,46.95,46.95,46.84,46.84,24300.0,41.4926,41.4926,41.3953,41.3953,24300.0
2008-06-12 10:20:00,46.83,46.84,46.64,46.7,39000.0,41.3865,41.3953,41.2186,41.2716,39000.0
2008-06-12 10:30:00,46.72,46.73,46.6,46.64,50100.0,41.2893,41.2981,41.1832,41.2186,50100.0
2008-06-12 10:40:00,46.63,46.67,46.57,46.66,36200.0,41.2098,41.2451,41.1567,41.2363,36200.0
2008-06-12 10:50:00,46.66,46.66,46.57,46.62,55100.0,41.2363,41.2363,41.1567,41.2009,55100.0
2008-06-12 11:00:00,46.62,46.67,46.58,46.59,31000.0,41.2009,41.2451,41.1656,41.1744,31000.0
2008-06-12 11:10:00,46.6,46.68,46.58,46.64,26400.0,41.1832,41.2539,41.1656,41.2186,26400.0
2008-06-12 11:20:00,46.64,46.67,46.61,46.64,26300.0,41.2186,41.2451,41.1921,41.2186,26300.0
2008-06-12 11:30:00,46.67,46.67,46.55,46.59,57900.0,41.2451,41.2451,41.1391,41.1744,57900.0
2008-06-12 11:40:00,46.6,46.64,46.55,46.58,11200.0,41.1832,41.2186,41.1391,41.1656,11200.0
2008-06-12 11:50:00,46.58,46.67,46.57,46.67,25100.0,41.1656,41.2451,41.1567,41.2451,25100.0
2008-06-12 12:00:00,46.64,46.68,46.62,46.66,14600.0,41.2186,41.2539,41.2009,41.2363,14600.0
2008-06-12 12:10:00,46.66,46.66,46.6,46.61,14500.0,41.2363,41.2363,41.1832,41.1921,14500.0
2008-06-12 12:20:00,46.61,46.67,46.58,46.6,19200.0,41.1921,41.2451,41.1656,41.1832,19200.0
2008-06-12 12:30:00,46.6,46.67,46.6,46.65,21900.0,41.1832,41.2451,41.1832,41.2274,21900.0
2008-06-12 12:40:00,46.66,46.69,46.63,46.67,22800.0,41.2363,41.2628,41.2098,41.2451,22800.0
2008-06-12 12:50:00,46.68,46.68,46.58,46.59,17300.0,41.2539,41.2539,41.1656,41.1744,17300.0
2008-06-12 13:00:00,46.6,46.65,46.5,46.52,23900.0,41.1832,41.2274,41.0949,41.1125,23900.0
2008-06-12 13:10:00,46.51,46.51,46.41,46.47,38100.0,41.1037,41.1037,41.0153,41.0683,38100.0
2008-06-12 13:20:00,46.46,46.52,46.37,46.52,25800.0,41.0595,41.1125,40.98,41.1125,25800.0
2008-06-12 13:30:00,46.52,46.53,46.46,46.48,25100.0,41.1125,41.1214,41.0595,41.0772,25100.0
2008-06-12 13:40:00,46.49,46.49,46.37,46.37,47400.0,41.086,41.086,40.98,40.98,47400.0
2008-06-12 13:50:00,46.37,46.48,46.37,46.46,39000.0,40.98,41.0772,40.98,41.0595,39000.0
2008-06-12 14:00:00,46.46,46.48,46.39,46.41,79400.0,41.0595,41.0772,40.9976,41.0153,79400.0
2008-06-12 14:10:00,46.4,46.58,46.4,46.53,52300.0,41.0065,41.1656,41.0065,41.1214,52300.0
2008-06-12 14:20:00,46.55,46.6,46.52,46.56,69800.0,41.1391,41.1832,41.1125,41.1479,69800.0
2008-06-12 14:30:00,46.56,46.61,46.53,46.59,43300.0,41.1479,41.1921,41.1214,41.1744,43300.0
2008-06-12 14:40:00,46.56,46.58,46.49,46.54,45300.0,41.1479,41.1656,41.086,41.1302,45300.0
2008-06-12 14:50:00,46.52,46.54,46.42,46.5,37300.0,41.1125,41.1302,41.0242,41.0949,37300.0
2008-06-12 15:00:00,46.48,46.48,46.35,46.35,61900.0,41.0772,41.0772,40.9623,40.9623,61900.0
2008-06-12 15:10:00,46.35,46.36,46.2,46.22,87600.0,40.9623,40.9711,40.8297,40.8474,87600.0
2008-06-12 15:20:00,46.22,46.28,46.0,46.07,101800.0,40.8474,40.9004,40.653,40.7148,101800.0
2008-06-12 15:30:00,46.05,46.32,46.05,46.3,90300.0,40.6972,40.9358,40.6972,40.9181,90300.0
2008-06-12 15:40:00,46.27,46.43,46.21,46.39,133700.0,40.8916,41.033,40.8386,40.9976,133700.0
2008-06-12 15:50:00,46.4,46.43,46.34,46.39,103600.0,41.0065,41.033,40.9535,40.9976,103600.0
2008-06-13 09:30:00,46.12,46.97,46.09,46.17,104200.0,40.759,41.5102,40.7325,40.8032,104200.0
2008-06-13 09:40:00,46.15,46.17,45.85,46.07,110900.0,40.7855,40.8032,40.5204,40.7148,110900.0
2008-06-13 09:50:00,46.06,46.27,45.97,46.16,146800.0,40.706,40.8916,40.6265,40.7944,146800.0
2008-06-13 10:00:00,46.16,46.46,46.14,46.23,109800.0,40.7944,41.0595,40.7767,40.8562,109800.0
2008-06-13 10:10:00,46.21,46.4,46.12,46.39,96600.0,40.8386,41.0065,40.759,40.9976,96600.0
2008-06-13 10:20:00,46.38,46.89,46.38,46.89,95200.0,40.9888,41.4395,40.9888,41.4395,95200.0
2008-06-13 10:30:00,46.89,47.0,46.84,46.96,70900.0,41.4395,41.5367,41.3953,41.5014,70900.0
2008-06-13 10:40:00,46.96,47.19,46.96,47.14,100500.0,41.5014,41.7047,41.5014,41.6605,100500.0
2008-06-13 10:50:00,47.15,47.19,47.05,47.19,94800.0,41.6693,41.7047,41.5809,41.7047,94800.0
2008-06-13 11:00:00,47.2,47.55,47.2,47.45,120300.0,41.7135,42.0228,41.7135,41.9344,120300.0
2008-06-13 11:10:00,47.46,47.47,47.33,47.34,53900.0,41.9433,41.9521,41.8284,41.8372,53900.0
2008-06-13 11:20:00,47.34,47.4,47.32,47.39,31200.0,41.8372,41.8902,41.8195,41.8814,31200.0
2008-06-13 11:30:00,47.4,47.45,47.29,47.35,36300.0,41.8902,41.9344,41.793,41.8461,36300.0
2008-06-13 11:40:00,47.34,47.38,47.26,47.27,28800.0,41.8372,41.8726,41.7665,41.7754,28800.0
2008-06-13 11:50:00,47.26,47.4,47.26,47.37,17600.0,41.7665,41.8902,41.7665,41.8637,17600.0
2008-06-13 12:00:00,47.38,47.4,47.32,47.32,23600.0,41.8726,41.8902,41.8195,41.8195,23600.0
2008-06-13 12:10:00,47.32,47.37,47.32,47.35,33100.0,41.8195,41.8637,41.8195,41.8461,33100.0
2008-06-13 12:20:00,47.35,47.36,47.23,47.27,18100.0,41.8461,41.8549,41.74,41.7754,18100.0
2008-06-13 12:30:00,47.28,47.34,47.23,47.28,32900.0,41.7842,41.8372,41.74,41.7842,32900.0
2008-06-13 12:40:00,47.27,47.28,47.19,47.21,23000.0,41.7754,41.7842,41.7047,41.7223,23000.0
2008-06-13 12:50:00,47.2,47.28,47.18,47.18,45800.0,41.7135,41.7842,41.6958,41.6958,45800.0
2008-06-13 13:00:00,47.19,47.21,47.06,47.12,32000.0,41.7047,41.7223,41.5898,41.6428,32000.0
2008-06-13 13:10:00,47.14,47.21,47.13,47.17,36800.0,41.6605,41.7223,41.6516,41.687,36800.0
2008-06-13 13:20:00,47.17,47.17,47.11,47.11,74400.0,41.687,41.687,41.634,41.634,74400.0
2008-06-13 13:30:00,47.1,47.14,47.02,47.04,31400.0,41.6251,41.6605,41.5544,41.5721,31400.0
2008-06-13 13:40:00,47.04,47.04,46.97,46.99,22400.0,41.5721,41.5721,41.5102,41.5279,22400.0
2008-06-13 13:50:00,46.99,46.99,46.85,46.85,29100.0,41.5279,41.5279,41.4042,41.4042,29100.0
2008-06-13 14:00:00,46.84,46.99,46.84,46.96,49900.0,41.3953,41.5279,41.3953,41.5014,49900.0
2008-06-13 14:10:00,46.99,47.11,46.93,47.09,57000.0,41.5279,41.634,41.4749,41.6163,57000.0
2008-06-13 14:20:00,47.09,47.1,46.92,46.96,51700.0,41.6163,41.6251,41.466,41.5014,51700.0
2008-06-13 14:30:00,46.97,46.99,46.93,46.97,31000.0,41.5102,41.5279,41.4749,41.5102,31000.0
2008-06-13 14:40:00,46.97,47.0,46.93,46.97,39700.0,41.5102,41.5367,41.4749,41.5102,39700.0
2008-06-13 14:50:00,46.97,46.97,46.81,46.87,92900.0,41.5102,41.5102,41.3688,41.4219,92900.0
2008-06-13 15:00:00,46.86,46.94,46.85,46.89,25500.0,41.413,41.4837,41.4042,41.4395,25500.0
2008-06-13 15:10:00,46.9,46.91,46.66,46.67,75800.0,41.4484,41.4572,41.2363,41.2451,75800.0
2008-06-13 15:20:00,46.68,46.74,46.59,46.6,62200.0,41.2539,41.307,41.1744,41.1832,62200.0
2008-06-13 15:30:00,46.6,46.75,46.53,46.75,129800.0,41.1832,41.3158,41.1214,41.3158,129800.0
2008-06-13 15:40:00,46.73,46.82,46.69,46.74,127100.0,41.2981,41.3777,41.2628,41.307,127100.0
2008-06-13 15:50:00,46.74,46.95,46.73,46.95,105900.0,41.307,41.4926,41.2981,41.4926,105900.0
2008-06-16 09:30:00,46.89,47.01,46.52,46.53,52200.0,41.4395,41.5456,41.1125,41.1214,52200.0
2008-06-16 09:40:00,46.54,46.55,46.19,46.23,55500.0,41.1302,41.1391,40.8209,40.8562,55500.0
2008-06-16 09:50:00,46.21,46.52,46.18,46.46,57000.0,40.8386,41.1125,40.8121,41.0595,57000.0
2008-06-16 10:00:00,46.47,46.47,46.26,46.29,56500.0,41.0683,41.0683,40.8828,40.9093,56500.0
2008-06-16 10:10:00,46.29,46.46,46.28,46.43,46300.0,40.9093,41.0595,40.9004,41.033,46300.0
2008-06-16 10:20:00,46.41,46.43,46.26,46.26,107400.0,41.0153,41.033,40.8828,40.8828,107400.0
2008-06-16 10:30:00,46.27,46.29,46.15,46.17,32000.0,40.8916,40.9093,40.7855,40.8032,32000.0
2008-06-16 10:40:00,46.19,46.33,46.14,46.16,45400.0,40.8209,40.9446,40.7767,40.7944,45400.0
2008-06-16 10:50:00,46.15,46.35,46.15,46.34,38700.0,40.7855,40.9623,40.7855,40.9535,38700.0
2008-06-16 11:00:00,46.35,46.45,46.3,46.4,42000.0,40.9623,41.0507,40.9181,41.0065,42000.0
2008-06-16 11:10:00,46.39,46.45,46.33,46.33,42200.0,40.9976,41.0507,40.9446,40.9446,42200.0
2008-06-16 11:20:00,46.33,46.35,46.29,46.32,15000.0,40.9446,40.9623,40.9093,40.9358,15000.0
2008-06-16 11:30:00,46.32,46.38,46.28,46.34,17700.0,40.9358,40.9888,40.9004,40.9535,17700.0
2008-06-16 11:40:00,46.33,46.4,46.29,46.4,20300.0,40.9446,41.0065,40.9093,41.0065,20300.0
2008-06-16 11:50:00,46.41,46.42,46.3,46.3,18800.0,41.0153,41.0242,40.9181,40.9181,18800.0
2008-06-16 12:00:00,46.32,46.32,46.18,46.21,22400.0,40.9358,40.9358,40.8121,40.8386,22400.0
2008-06-16 12:10:00,46.21,46.22,46.16,46.19,14300.0,40.8386,40.8474,40.7944,40.8209,14300.0
2008-06-16 12:20:00,46.2,46.24,46.17,46.24,10300.0,40.8297,40.8651,40.8032,40.8651,10300.0
2008-06-16 12:30:00,46.25,46.25,46.17,46.2,24400.0,40.8739,40.8739,40.8032,40.8297,24400.0
2008-06-16 12:40:00,46.2,46.23,46.15,46.21,17100.0,40.8297,40.8562,40.7855,40.8386,17100.0
2008-06-16 12:50:00,46.21,46.32,46.2,46.29,42100.0,40.8386,40.9358,40.8297,40.9093,42100.0
2008-06-16 13:00:00,46.3,46.32,46.15,46.2,39800.0,40.9181,40.9358,40.7855,40.8297,39800.0
2008-06-16 13:10:00,46.19,46.36,46.16,46.36,30700.0,40.8209,40.9711,40.7944,40.9711,30700.0
2008-06-16 13:20:00,46.36,46.37,46.24,46.31,16600.0,40.9711,40.98,40.8651,40.9269,16600.0
2008-06-16 13:30:00,46.3,46.39,46.26,46.3,31500.0,40.9181,40.9976,40.8828,40.9181,31500.0
2008-06-16 13:40:00,46.27,46.38,46.21,46.27,28100.0,40.8916,40.9888,40.8386,40.8916,28100.0
2008-06-16 13:50:00,46.29,46.29,46.17,46.17,22000.0,40.9093,40.9093,40.8032,40.8032,22000.0
2008-06-16 14:00:00,46.19,46.22,46.12,46.22,51700.0,40.8209,40.8474,40.759,40.8474,51700.0
2008-06-16 14:10:00,46.22,46.26,46.2,46.22,31500.0,40.8474,40.8828,40.8297,40.8474,31500.0
2008-06-16 14:20:00,46.24,46.32,46.23,46.25,66500.0,40.8651,40.9358,40.8562,40.8739,66500.0
2008-06-16 14:30:00,46.25,46.36,46.25,46.34,30900.0,40.8739,40.9711,40.8739,40.9535,30900.0
2008-06-16 14:40:00,46.32,46.4,46.32,46.37,27500.0,40.9358,41.0065,40.9358,40.98,27500.0
2008-06-16 14:50:00,46.38,46.45,46.37,46.37,19400.0,40.9888,41.0507,40.98,40.98,19400.0
2008-06-16 15:00:00,46.37,46.42,46.33,46.36,37600.0,40.98,41.0242,40.9446,40.9711,37600.0
2008-06-16 15:10:00,46.35,46.42,46.28,46.36,43800.0,40.9623,41.0242,40.9004,40.9711,43800.0
2008-06-16 15:20:00,46.36,46.38,46.26,46.28,52300.0,40.9711,40.9888,40.8828,40.9004,52300.0
2008-06-16 15:30:00,46.3,46.35,46.25,46.35,53000.0,40.9181,40.9623,40.8739,40.9623,53000.0
2008-06-16 15:40:00,46.34,46.42,46.28,46.36,58200.0,40.9535,41.0242,40.9004,40.9711,58200.0
2008-06-16 15:50:00,46.36,46.42,46.32,46.36,56600.0,40.9711,41.0242,40.9358,40.9711,56600.0
2008-06-17 09:30:00,47.1,47.1,46.59,46.65,77000.0,41.6251,41.6251,41.1744,41.2274,77000.0
2008-06-17 09:40:00,46.62,46.95,46.62,46.83,72600.0,41.2009,41.4926,41.2009,41.3865,72600.0
2008-06-17 09:50:00,46.81,46.86,46.61,46.66,51600.0,41.3688,41.413,41.1921,41.2363,51600.0
2008-06-17 10:00:00,46.67,46.7,46.3,46.31,70300.0,41.2451,41.2716,40.9181,40.9269,70300.0
2008-06-17 10:10:00,46.31,46.32,46.12,46.25,72600.0,40.9269,40.9358,40.759,40.8739,72600.0
2008-06-17 10:20:00,46.23,46.27,46.01,46.13,78100.0,40.8562,40.8916,40.6618,40.7679,78100.0
2008-06-17 10:30:00,46.11,46.18,46.06,46.1,96200.0,40.7502,40.8121,40.706,40.7414,96200.0
2008-06-17 10:40:00,46.13,46.14,46.0,46.0,99100.0,40.7679,40.7767,40.653,40.653,99100.0
2008-06-17 10:50:00,46.0,46.01,45.92,45.98,48100.0,40.653,40.6618,40.5823,40.6353,48100.0
2008-06-17 11:00:00,45.97,46.0,45.92,45.95,67700.0,40.6265,40.653,40.5823,40.6088,67700.0
2008-06-17 11:10:00,45.96,45.99,45.89,45.9,60600.0,40.6176,40.6441,40.5558,40.5646,60600.0
2008-06-17 11:20:00,45.9,45.92,45.76,45.83,72900.0,40.5646,40.5823,40.4409,40.5027,72900.0
2008-06-17 11:30:00,45.82,45.83,45.62,45.69,80900.0,40.4939,40.5027,40.3172,40.379,80900.0
2008-06-17 11:40:00,45.7,45.73,45.67,45.68,49700.0,40.3879,40.4144,40.3613,40.3702,49700.0
2008-06-17 11:50:00,45.67,45.68,45.62,45.62,43600.0,40.3613,40.3702,40.3172,40.3172,43600.0
2008-06-17 12:00:00,45.63,45.66,45.59,45.59,50800.0,40.326,40.3525,40.2906,40.2906,50800.0
2008-06-17 12:10:00,45.6,45.62,45.55,45.62,40500.0,40.2995,40.3172,40.2553,40.3172,40500.0
2008-06-17 12:20:00,45.62,45.63,45.5,45.51,93200.0,40.3172,40.326,40.2111,40.2199,93200.0
2008-06-17 12:30:00,45.52,45.54,45.37,45.38,61500.0,40.2288,40.2465,40.0962,40.1051,61500.0
2008-06-17 12:40:00,45.4,45.51,45.35,45.48,46000.0,40.1227,40.2199,40.0785,40.1934,46000.0
2008-06-17 12:50:00,45.47,45.57,45.45,45.53,59300.0,40.1846,40.273,40.1669,40.2376,59300.0
2008-06-17 13:00:00,45.54,45.55,45.42,45.44,49800.0,40.2465,40.2553,40.1404,40.1581,49800.0
2008-06-17 13:10:00,45.44,45.45,45.24,45.3,78500.0,40.1581,40.1669,39.9813,40.0343,78500.0
2008-06-17 13:20:00,45.31,45.4,45.27,45.38,61300.0,40.0432,40.1227,40.0078,40.1051,61300.0
2008-06-17 13:30:00,45.37,45.45,45.36,45.45,93400.0,40.0962,40.1669,40.0874,40.1669,93400.0
2008-06-17 13:40:00,45.45,45.48,45.36,45.39,70200.0,40.1669,40.1934,40.0874,40.1139,70200.0
2008-06-17 13:50:00,45.39,45.41,45.35,45.36,37500.0,40.1139,40.1316,40.0785,40.0874,37500.0
2008-06-17 14:00:00,45.36,45.38,45.28,45.29,69000.0,40.0874,40.1051,40.0167,40.0255,69000.0
2008-06-17 14:10:00,45.28,45.37,45.22,45.31,72000.0,40.0167,40.0962,39.9636,40.0432,72000.0
2008-06-17 14:20:00,45.31,45.36,45.23,45.24,55500.0,40.0432,40.0874,39.9725,39.9813,55500.0
2008-06-17 14:30:00,45.25,45.28,45.22,45.24,41200.0,39.9902,40.0167,39.9636,39.9813,41200.0
2008-06-17 14:40:00,45.24,45.32,45.24,45.25,32600.0,39.9813,40.052,39.9813,39.9902,32600.0
2008-06-17 14:50:00,45.25,45.27,45.16,45.17,84300.0,39.9902,40.0078,39.9106,39.9195,84300.0
2008-06-17 15:00:00,45.17,45.2,45.11,45.11,87400.0,39.9195,39.946,39.8664,39.8664,87400.0
2008-06-17 15:10:00,45.12,45.18,45.11,45.11,112700.0,39.8753,39.9283,39.8664,39.8664,112700.0
2008-06-17 15:20:00,45.11,45.14,44.92,44.93,151500.0,39.8664,39.8929,39.6985,39.7074,151500.0
2008-06-17 15:30:00,44.92,45.07,44.89,44.96,181300.0,39.6985,39.8311,39.672,39.7339,181300.0
2008-06-17 15:40:00,44.96,45.05,44.83,44.83,239500.0,39.7339,39.8134,39.619,39.619,239500.0
2008-06-17 15:50:00,44.83,44.92,44.78,44.81,223700.0,39.619,39.6985,39.5748,39.6013,223700.0
2008-06-18 09:30:00,45.03,45.05,44.68,44.82,155700.0,39.7957,39.8134,39.4864,39.6101,155700.0
2008-06-18 09:40:00,44.78,44.91,44.76,44.87,91700.0,39.5748,39.6897,39.5571,39.6543,91700.0
2008-06-18 09:50:00,44.86,44.97,44.85,44.97,106600.0,39.6455,39.7427,39.6367,39.7427,106600.0
2008-06-18 10:00:00,44.97,45.5,44.97,45.4,158900.0,39.7427,40.2111,39.7427,40.1227,158900.0
2008-06-18 10:10:00,45.38,45.46,45.03,45.09,189600.0,40.1051,40.1758,39.7957,39.8488,189600.0
2008-06-18 10:20:00,45.08,45.16,44.96,44.98,94700.0,39.8399,39.9106,39.7339,39.7515,94700.0
2008-06-18 10:30:00,44.98,45.02,44.83,45.0,100500.0,39.7515,39.7869,39.619,39.7692,100500.0
2008-06-18 10:40:00,44.99,45.01,44.89,44.96,88900.0,39.7604,39.7781,39.672,39.7339,88900.0
2008-06-18 10:50:00,44.95,45.04,44.92,45.02,58700.0,39.725,39.8046,39.6985,39.7869,58700.0
2008-06-18 11:00:00,45.02,45.15,44.95,45.14,71900.0,39.7869,39.9018,39.725,39.8929,71900.0
2008-06-18 11:10:00,45.14,45.3,45.14,45.19,73900.0,39.8929,40.0343,39.8929,39.9371,73900.0
2008-06-18 11:20:00,45.22,45.3,45.16,45.27,58500.0,39.9636,40.0343,39.9106,40.0078,58500.0
2008-06-18 11:30:00,45.27,45.57,45.25,45.57,85800.0,40.0078,40.273,39.9902,40.273,85800.0
2008-06-18 11:40:00,45.57,45.59,45.42,45.46,72200.0,40.273,40.2906,40.1404,40.1758,72200.0
2008-06-18 11:50:00,45.45,45.47,45.23,45.27,72800.0,40.1669,40.1846,39.9725,40.0078,72800.0
2008-06-18 12:00:00,45.27,45.27,45.14,45.15,53900.0,40.0078,40.0078,39.8929,39.9018,53900.0
2008-06-18 12:10:00,45.15,45.17,45.11,45.12,33400.0,39.9018,39.9195,39.8664,39.8753,33400.0
2008-06-18 12:20:00,45.12,45.18,45.09,45.15,36100.0,39.8753,39.9283,39.8488,39.9018,36100.0
2008-06-18 12:30:00,45.15,45.19,45.11,45.13,40700.0,39.9018,39.9371,39.8664,39.8841,40700.0
2008-06-18 12:40:00,45.13,45.15,44.99,45.07,66900.0,39.8841,39.9018,39.7604,39.8311,66900.0
2008-06-18 12:50:00,45.07,45.13,45.06,45.11,32300.0,39.8311,39.8841,39.8222,39.8664,32300.0
2008-06-18 13:00:00,45.11,45.21,45.09,45.18,57300.0,39.8664,39.9548,39.8488,39.9283,57300.0
2008-06-18 13:10:00,45.18,45.22,45.06,45.07,42700.0,39.9283,39.9636,39.8222,39.8311,42700.0
2008-06-18 13:20:00,45.07,45.12,45.0,45.0,24600.0,39.8311,39.8753,39.7692,39.7692,24600.0
2008-06-18 13:30:00,45.02,45.02,44.96,45.0,35700.0,39.7869,39.7869,39.7339,39.7692,35700.0
2008-06-18 13:40:00,45.0,45.04,44.97,45.03,31800.0,39.7692,39.8046,39.7427,39.7957,31800.0
2008-06-18 13:50:00,45.03,45.03,44.98,44.99,43800.0,39.7957,39.7957,39.7515,39.7604,43800.0
2008-06-18 14:00:00,45.0,45.02,44.88,44.88,52400.0,39.7692,39.7869,39.6632,39.6632,52400.0
2008-06-18 14:10:00,44.88,44.89,44.68,44.75,70400.0,39.6632,39.672,39.4864,39.5483,70400.0
2008-06-18 14:20:00,44.75,44.77,44.64,44.69,43300.0,39.5483,39.566,39.4511,39.4953,43300.0
2008-06-18 14:30:00,44.69,44.7,44.59,44.63,67600.0,39.4953,39.5041,39.4069,39.4422,67600.0
2008-06-18 14:40:00,44.61,44.67,44.54,44.56,46700.0,39.4246,39.4776,39.3627,39.3804,46700.0
2008-06-18 14:50:00,44.56,44.67,44.55,44.6,37600.0,39.3804,39.4776,39.3715,39.4157,37600.0
2008-06-18 15:00:00,44.6,44.63,44.59,44.63,44400.0,39.4157,39.4422,39.4069,39.4422,44400.0
2008-06-18 15:10:00,44.63,44.71,44.58,44.6,77800.0,39.4422,39.5129,39.398,39.4157,77800.0
2008-06-18 15:20:00,44.6,44.65,44.56,44.61,57100.0,39.4157,39.4599,39.3804,39.4246,57100.0
2008-06-18 15:30:00,44.61,44.63,44.46,44.46,106300.0,39.4246,39.4422,39.292,39.292,106300.0
2008-06-18 15:40:00,44.46,44.49,44.33,44.39,109600.0,39.292,39.3185,39.1771,39.2301,109600.0
2008-06-18 15:50:00,44.37,44.5,44.32,44.48,142800.0,39.2125,39.3273,39.1683,39.3097,142800.0
2008-06-19 09:30:00,42.33,43.73,42.3,42.7,631200.0,37.4096,38.6468,37.3831,37.7366,631200.0
2008-06-19 09:40:00,42.69,42.96,41.86,42.37,398600.0,37.7277,37.9664,36.9942,37.4449,398600.0
2008-06-19 09:50:00,42.38,42.61,41.92,42.36,334800.0,37.4538,37.657,37.0472,37.4361,334800.0
2008-06-19 10:00:00,42.36,42.36,41.72,41.96,277600.0,37.4361,37.4361,36.8705,37.0826,277600.0
2008-06-19 10:10:00,41.99,42.04,41.74,41.85,245700.0,37.1091,37.1533,36.8882,36.9854,245700.0
2008-06-19 10:20:00,41.85,42.0,41.55,41.74,342500.0,36.9854,37.1179,36.7202,36.8882,342500.0
2008-06-19 10:30:00,41.73,41.83,41.67,41.68,223300.0,36.8793,36.9677,36.8263,36.8351,223300.0
2008-06-19 10:40:00,41.7,41.72,41.48,41.57,176100.0,36.8528,36.8705,36.6584,36.7379,176100.0
2008-06-19 10:50:00,41.57,41.58,41.2,41.38,283800.0,36.7379,36.7468,36.4109,36.57,283800.0
2008-06-19 11:00:00,41.38,41.49,41.27,41.42,166600.0,36.57,36.6672,36.4728,36.6054,166600.0
2008-06-19 11:10:00,41.43,41.8,41.03,41.06,265500.0,36.6142,36.9412,36.2607,36.2872,265500.0
2008-06-19 11:20:00,41.06,42.87,40.91,42.37,1292300.0,36.2872,37.8868,36.1546,37.4449,1292300.0
2008-06-19 11:30:00,42.37,42.58,42.0,42.31,297200.0,37.4449,37.6305,37.1179,37.3919,297200.0
2008-06-19 11:40:00,42.27,42.36,42.02,42.16,242300.0,37.3566,37.4361,37.1356,37.2593,242300.0
2008-06-19 11:50:00,42.15,42.17,41.71,41.71,205700.0,37.2505,37.2682,36.8616,36.8616,205700.0
2008-06-19 12:00:00,41.72,41.96,41.69,41.91,147100.0,36.8705,37.0826,36.844,37.0384,147100.0
2008-06-19 12:10:00,41.91,41.92,41.82,41.9,128000.0,37.0384,37.0472,36.9589,37.0296,128000.0
2008-06-19 12:20:00,41.9,42.16,41.87,41.94,134100.0,37.0296,37.2593,37.0031,37.0649,134100.0
2008-06-19 12:30:00,41.92,42.21,41.92,42.09,204200.0,37.0472,37.3035,37.0472,37.1975,204200.0
2008-06-19 12:40:00,42.09,42.17,42.01,42.15,178300.0,37.1975,37.2682,37.1268,37.2505,178300.0
2008-06-19 12:50:00,42.16,42.33,42.15,42.31,186200.0,37.2593,37.4096,37.2505,37.3919,186200.0
2008-06-19 13:00:00,42.3,42.32,42.26,42.3,116300.0,37.3831,37.4007,37.3477,37.3831,116300.0
2008-06-19 13:10:00,42.3,42.38,42.26,42.36,95400.0,37.3831,37.4538,37.3477,37.4361,95400.0
2008-06-19 13:20:00,42.35,42.36,42.24,42.36,63300.0,37.4273,37.4361,37.33,37.4361,63300.0
2008-06-19 13:30:00,42.36,42.4,42.3,42.37,95300.0,37.4361,37.4714,37.3831,37.4449,95300.0
2008-06-19 13:40:00,42.38,42.42,42.26,42.39,123100.0,37.4538,37.4891,37.3477,37.4626,123100.0
2008-06-19 13:50:00,42.38,42.59,42.33,42.47,107600.0,37.4538,37.6394,37.4096,37.5333,107600.0
2008-06-19 14:00:00,42.48,42.59,42.41,42.56,128300.0,37.5421,37.6394,37.4803,37.6128,128300.0
2008-06-19 14:10:00,42.57,42.6,42.54,42.55,112800.0,37.6217,37.6482,37.5952,37.604,112800.0
2008-06-19 14:20:00,42.56,42.68,42.44,42.58,145300.0,37.6128,37.7189,37.5068,37.6305,145300.0
2008-06-19 14:30:00,42.58,42.67,42.5,42.63,112500.0,37.6305,37.7101,37.5598,37.6747,112500.0
2008-06-19 14:40:00,42.65,42.66,42.53,42.6,97400.0,37.6924,37.7012,37.5863,37.6482,97400.0
2008-06-19 14:50:00,42.6,42.65,42.53,42.62,119400.0,37.6482,37.6924,37.5863,37.6659,119400.0
2008-06-19 15:00:00,42.64,42.9,42.62,42.8,171500.0,37.6835,37.9133,37.6659,37.8249,171500.0
2008-06-19 15:10:00,42.8,42.98,42.77,42.9,148600.0,37.8249,37.984,37.7984,37.9133,148600.0
2008-06-19 15:20:00,42.89,42.9,42.72,42.75,114200.0,37.9045,37.9133,37.7542,37.7808,114200.0
2008-06-19 15:30:00,42.76,42.91,42.69,42.8,204800.0,37.7896,37.9222,37.7277,37.8249,204800.0
2008-06-19 15:40:00,42.79,43.0,42.67,43.0,193400.0,37.8161,38.0017,37.7101,38.0017,193400.0
2008-06-19 15:50:00,43.0,43.09,42.74,42.76,234300.0,38.0017,38.0812,37.7719,37.7896,234300.0
2008-06-20 09:30:00,42.35,43.28,41.41,43.0,302300.0,37.4273,38.2492,36.5965,38.0017,302300.0
2008-06-20 09:40:00,43.0,43.12,42.85,43.03,89800.0,38.0017,38.1078,37.8691,38.0282,89800.0
2008-06-20 09:50:00,43.04,43.04,42.8,42.87,115300.0,38.0371,38.0371,37.8249,37.8868,115300.0
2008-06-20 10:00:00,42.87,42.87,42.4,42.51,113600.0,37.8868,37.8868,37.4714,37.5687,113600.0
2008-06-20 10:10:00,42.51,42.52,42.19,42.28,78800.0,37.5687,37.5775,37.2859,37.3654,78800.0
2008-06-20 10:20:00,42.28,42.73,42.28,42.72,65600.0,37.3654,37.7631,37.3654,37.7542,65600.0
2008-06-20 10:30:00,42.72,42.74,42.52,42.66,51500.0,37.7542,37.7719,37.5775,37.7012,51500.0
2008-06-20 10:40:00,42.67,42.68,42.52,42.67,54100.0,37.7101,37.7189,37.5775,37.7101,54100.0
2008-06-20 10:50:00,42.69,42.83,42.65,42.81,51300.0,37.7277,37.8515,37.6924,37.8338,51300.0
2008-06-20 11:00:00,42.81,42.82,42.53,42.62,57600.0,37.8338,37.8426,37.5863,37.6659,57600.0
2008-06-20 11:10:00,42.62,42.62,42.35,42.38,86900.0,37.6659,37.6659,37.4273,37.4538,86900.0
2008-06-20 11:20:00,42.38,42.53,42.37,42.44,61800.0,37.4538,37.5863,37.4449,37.5068,61800.0
2008-06-20 11:30:00,42.41,42.5,42.39,42.43,30200.0,37.4803,37.5598,37.4626,37.498,30200.0
2008-06-20 11:40:00,42.43,42.5,42.42,42.46,20900.0,37.498,37.5598,37.4891,37.5245,20900.0
2008-06-20 11:50:00,42.46,42.49,42.34,42.34,22100.0,37.5245,37.551,37.4184,37.4184,22100.0
2008-06-20 12:00:00,42.36,42.5,42.34,42.37,46000.0,37.4361,37.5598,37.4184,37.4449,46000.0
2008-06-20 12:10:00,42.37,42.39,42.2,42.22,32300.0,37.4449,37.4626,37.2947,37.3124,32300.0
2008-06-20 12:20:00,42.2,42.23,41.92,41.92,69100.0,37.2947,37.3212,37.0472,37.0472,69100.0
2008-06-20 12:30:00,41.97,41.98,41.8,41.81,76200.0,37.0914,37.1003,36.9412,36.95,76200.0
2008-06-20 12:40:00,41.81,41.9,41.76,41.83,47800.0,36.95,37.0296,36.9058,36.9677,47800.0
2008-06-20 12:50:00,41.84,42.05,41.84,42.05,39200.0,36.9765,37.1621,36.9765,37.1621,39200.0
2008-06-20 13:00:00,42.05,42.38,42.03,42.29,43500.0,37.1621,37.4538,37.1445,37.3742,43500.0
2008-06-20 13:10:00,42.28,42.35,42.2,42.29,31300.0,37.3654,37.4273,37.2947,37.3742,31300.0
2008-06-20 13:20:00,42.3,42.3,42.11,42.11,23000.0,37.3831,37.3831,37.2152,37.2152,23000.0
2008-06-20 13:30:00,42.11,42.11,42.03,42.06,23400.0,37.2152,37.2152,37.1445,37.171,23400.0
2008-06-20 13:40:00,42.09,42.14,42.07,42.14,22700.0,37.1975,37.2417,37.1798,37.2417,22700.0
2008-06-20 13:50:00,42.14,42.27,42.14,42.27,22000.0,37.2417,37.3566,37.2417,37.3566,22000.0
2008-06-20 14:00:00,42.26,42.32,42.25,42.29,29300.0,37.3477,37.4007,37.3389,37.3742,29300.0
2008-06-20 14:10:00,42.3,42.32,42.23,42.29,50700.0,37.3831,37.4007,37.3212,37.3742,50700.0
2008-06-20 14:20:00,42.28,42.54,42.25,42.31,162200.0,37.3654,37.5952,37.3389,37.3919,162200.0
2008-06-20 14:30:00,42.33,42.37,42.29,42.33,30500.0,37.4096,37.4449,37.3742,37.4096,30500.0
2008-06-20 14:40:00,42.33,42.41,42.16,42.17,225600.0,37.4096,37.4803,37.2593,37.2682,225600.0
2008-06-20 14:50:00,42.16,42.2,41.9,41.91,45600.0,37.2593,37.2947,37.0296,37.0384,45600.0
2008-06-20 15:00:00,41.95,42.05,41.91,41.95,47500.0,37.0738,37.1621,37.0384,37.0738,47500.0
2008-06-20 15:10:00,41.97,42.54,41.97,42.05,39100.0,37.0914,37.5952,37.0914,37.1621,39100.0
2008-06-20 15:20:00,42.05,42.19,42.02,42.11,35500.0,37.1621,37.2859,37.1356,37.2152,35500.0
2008-06-20 15:30:00,42.14,42.16,41.96,41.98,65200.0,37.2417,37.2593,37.0826,37.1003,65200.0
2008-06-20 15:40:00,41.98,42.15,41.91,41.92,120700.0,37.1003,37.2505,37.0384,37.0472,120700.0
2008-06-20 15:50:00,41.92,42.08,41.91,41.95,103600.0,37.0472,37.1886,37.0384,37.0738,103600.0
2008-06-23 09:30:00,42.37,42.37,41.4,41.43,54200.0,37.4449,37.4449,36.5877,36.6142,54200.0
2008-06-23 09:40:00,41.44,41.67,41.38,41.6,29100.0,36.623,36.8263,36.57,36.7644,29100.0
2008-06-23 09:50:00,41.62,41.82,41.47,41.51,34100.0,36.7821,36.9589,36.6495,36.6849,34100.0
2008-06-23 10:00:00,41.48,41.93,41.41,41.83,27400.0,36.6584,37.0561,36.5965,36.9677,27400.0
2008-06-23 10:10:00,41.87,41.88,41.82,41.87,53900.0,37.0031,37.0119,36.9589,37.0031,53900.0
2008-06-23 10:20:00,41.87,41.88,41.71,41.71,48000.0,37.0031,37.0119,36.8616,36.8616,48000.0
2008-06-23 10:30:00,41.72,41.9,41.69,41.85,159800.0,36.8705,37.0296,36.844,36.9854,159800.0
2008-06-23 10:40:00,41.86,41.9,41.63,41.68,201300.0,36.9942,37.0296,36.7909,36.8351,201300.0
2008-06-23 10:50:00,41.68,41.75,41.54,41.61,19500.0,36.8351,36.897,36.7114,36.7733,19500.0
2008-06-23 11:00:00,41.61,41.68,41.55,41.65,23200.0,36.7733,36.8351,36.7202,36.8086,23200.0
2008-06-23 11:10:00,41.67,41.78,41.67,41.7,26000.0,36.8263,36.9235,36.8263,36.8528,26000.0
2008-06-23 11:20:00,41.7,41.73,41.59,41.64,41800.0,36.8528,36.8793,36.7556,36.7998,41800.0
2008-06-23 11:30:00,41.67,41.7,41.6,41.63,55000.0,36.8263,36.8528,36.7644,36.7909,55000.0
2008-06-23 11:40:00,41.6,41.65,41.53,41.59,36900.0,36.7644,36.8086,36.7026,36.7556,36900.0
2008-06-23 11:50:00,41.6,41.65,41.57,41.62,180000.0,36.7644,36.8086,36.7379,36.7821,180000.0
2008-06-23 12:00:00,41.61,41.62,41.56,41.59,60500.0,36.7733,36.7821,36.7291,36.7556,60500.0
2008-06-23 12:10:00,41.59,41.65,41.54,41.55,52600.0,36.7556,36.8086,36.7114,36.7202,52600.0
2008-06-23 12:20:00,41.55,41.74,41.54,41.66,68600.0,36.7202,36.8882,36.7114,36.8175,68600.0
2008-06-23 12:30:00,41.66,41.74,41.62,41.67,54100.0,36.8175,36.8882,36.7821,36.8263,54100.0
2008-06-23 12:40:00,41.67,41.69,41.66,41.68,44000.0,36.8263,36.844,36.8175,36.8351,44000.0
2008-06-23 12:50:00,41.68,41.72,41.68,41.71,86900.0,36.8351,36.8705,36.8351,36.8616,86900.0
2008-06-23 13:00:00,41.71,41.75,41.67,41.75,79100.0,36.8616,36.897,36.8263,36.897,79100.0
2008-06-23 13:10:00,41.72,41.78,41.68,41.7,160300.0,36.8705,36.9235,36.8351,36.8528,160300.0
2008-06-23 13:20:00,41.7,41.73,41.6,41.62,67900.0,36.8528,36.8793,36.7644,36.7821,67900.0
2008-06-23 13:30:00,41.62,41.72,41.6,41.64,45200.0,36.7821,36.8705,36.7644,36.7998,45200.0
2008-06-23 13:40:00,41.64,41.69,41.62,41.68,19600.0,36.7998,36.844,36.7821,36.8351,19600.0
2008-06-23 13:50:00,41.68,41.68,41.6,41.63,19200.0,36.8351,36.8351,36.7644,36.7909,19200.0
2008-06-23 14:00:00,41.63,41.69,41.61,41.69,180700.0,36.7909,36.844,36.7733,36.844,180700.0
2008-06-23 14:10:00,41.67,41.77,41.66,41.76,44400.0,36.8263,36.9147,36.8175,36.9058,44400.0
2008-06-23 14:20:00,41.76,41.76,41.64,41.75,43700.0,36.9058,36.9058,36.7998,36.897,43700.0
2008-06-23 14:30:00,41.75,41.79,41.72,41.77,49000.0,36.897,36.9324,36.8705,36.9147,49000.0
2008-06-23 14:40:00,41.77,41.78,41.63,41.64,22400.0,36.9147,36.9235,36.7909,36.7998,22400.0
2008-06-23 14:50:00,41.65,41.73,41.63,41.73,23600.0,36.8086,36.8793,36.7909,36.8793,23600.0
2008-06-23 15:00:00,41.72,41.76,41.64,41.69,38200.0,36.8705,36.9058,36.7998,36.844,38200.0
2008-06-23 15:10:00,41.69,41.73,41.66,41.7,101600.0,36.844,36.8793,36.8175,36.8528,101600.0
2008-06-23 15:20:00,41.71,41.81,41.69,41.77,48900.0,36.8616,36.95,36.844,36.9147,48900.0
2008-06-23 15:30:00,41.79,41.87,41.73,41.82,82300.0,36.9324,37.0031,36.8793,36.9589,82300.0
2008-06-23 15:40:00,41.81,41.94,41.79,41.92,125200.0,36.95,37.0649,36.9324,37.0472,125200.0
2008-06-23 15:50:00,41.92,41.98,41.82,41.98,187100.0,37.0472,37.1003,36.9589,37.1003,187100.0
2008-06-24 09:30:00,41.91,42.12,41.54,42.04,57100.0,37.0384,37.224,36.7114,37.1533,57100.0
2008-06-24 09:40:00,42.06,42.17,41.5,41.53,70200.0,37.171,37.2682,36.6761,36.7026,70200.0
2008-06-24 09:50:00,41.53,41.59,41.29,41.31,68200.0,36.7026,36.7556,36.4905,36.5081,68200.0
2008-06-24 10:00:00,41.29,41.39,41.06,41.38,82300.0,36.4905,36.5788,36.2872,36.57,82300.0
2008-06-24 10:10:00,41.38,41.58,41.17,41.32,75200.0,36.57,36.7468,36.3844,36.517,75200.0
2008-06-24 10:20:00,41.33,41.63,41.31,41.61,63400.0,36.5258,36.7909,36.5081,36.7733,63400.0
2008-06-24 10:30:00,41.62,41.67,41.36,41.41,65000.0,36.7821,36.8263,36.5523,36.5965,65000.0
2008-06-24 10:40:00,41.41,41.53,41.3,41.3,48600.0,36.5965,36.7026,36.4993,36.4993,48600.0
2008-06-24 10:50:00,41.3,41.43,41.14,41.41,63300.0,36.4993,36.6142,36.3579,36.5965,63300.0
2008-06-24 11:00:00,41.42,41.47,41.28,41.33,62200.0,36.6054,36.6495,36.4816,36.5258,62200.0
2008-06-24 11:10:00,41.3,41.52,41.26,41.52,51500.0,36.4993,36.6937,36.464,36.6937,51500.0
2008-06-24 11:20:00,41.52,41.55,41.33,41.41,44200.0,36.6937,36.7202,36.5258,36.5965,44200.0
2008-06-24 11:30:00,41.42,41.49,41.36,41.44,36200.0,36.6054,36.6672,36.5523,36.623,36200.0
2008-06-24 11:40:00,41.46,41.53,41.39,41.49,26600.0,36.6407,36.7026,36.5788,36.6672,26600.0
2008-06-24 11:50:00,41.5,41.68,41.46,41.6,38400.0,36.6761,36.8351,36.6407,36.7644,38400.0
2008-06-24 12:00:00,41.58,41.74,41.5,41.66,50100.0,36.7468,36.8882,36.6761,36.8175,50100.0
2008-06-24 12:10:00,41.65,41.73,41.62,41.68,43200.0,36.8086,36.8793,36.7821,36.8351,43200.0
2008-06-24 12:20:00,41.67,41.74,41.65,41.67,48500.0,36.8263,36.8882,36.8086,36.8263,48500.0
2008-06-24 12:30:00,41.67,41.75,41.67,41.69,40700.0,36.8263,36.897,36.8263,36.844,40700.0
2008-06-24 12:40:00,41.69,41.71,41.41,41.58,77800.0,36.844,36.8616,36.5965,36.7468,77800.0
2008-06-24 12:50:00,41.57,41.6,41.44,41.49,31700.0,36.7379,36.7644,36.623,36.6672,31700.0
2008-06-24 13:00:00,41.47,41.6,41.47,41.56,32400.0,36.6495,36.7644,36.6495,36.7291,32400.0
2008-06-24 13:10:00,41.58,41.64,41.56,41.59,21700.0,36.7468,36.7998,36.7291,36.7556,21700.0
2008-06-24 13:20:00,41.59,41.71,41.5,41.5,28300.0,36.7556,36.8616,36.6761,36.6761,28300.0
2008-06-24 13:30:00,41.5,41.5,41.16,41.42,82700.0,36.6761,36.6761,36.3756,36.6054,82700.0
2008-06-24 13:40:00,41.42,41.44,41.29,41.37,29100.0,36.6054,36.623,36.4905,36.5612,29100.0
2008-06-24 13:50:00,41.39,41.45,41.37,41.4,23800.0,36.5788,36.6319,36.5612,36.5877,23800.0
2008-06-24 14:00:00,41.4,41.6,41.4,41.47,53400.0,36.5877,36.7644,36.5877,36.6495,53400.0
2008-06-24 14:10:00,41.48,41.55,41.41,41.45,35500.0,36.6584,36.7202,36.5965,36.6319,35500.0
2008-06-24 14:20:00,41.44,41.52,41.44,41.49,32100.0,36.623,36.6937,36.623,36.6672,32100.0
2008-06-24 14:30:00,41.49,41.52,41.32,41.36,42400.0,36.6672,36.6937,36.517,36.5523,42400.0
2008-06-24 14:40:00,41.33,41.35,41.17,41.22,67000.0,36.5258,36.5435,36.3844,36.4286,67000.0
2008-06-24 14:50:00,41.22,41.25,41.04,41.04,126100.0,36.4286,36.4551,36.2695,36.2695,126100.0
2008-06-24 15:00:00,41.04,41.08,40.81,40.91,124100.0,36.2695,36.3049,36.0663,36.1546,124100.0
2008-06-24 15:10:00,40.89,40.95,40.77,40.81,81800.0,36.137,36.19,36.0309,36.0663,81800.0
2008-06-24 15:20:00,40.82,40.94,40.79,40.85,84100.0,36.0751,36.1812,36.0486,36.1016,84100.0
2008-06-24 15:30:00,40.85,41.03,40.83,41.01,124400.0,36.1016,36.2607,36.0839,36.243,124400.0
2008-06-24 15:40:00,41.0,41.0,40.75,40.75,140800.0,36.2342,36.2342,36.0132,36.0132,140800.0
2008-06-24 15:50:00,40.75,40.81,40.49,40.6,315400.0,36.0132,36.0663,35.7835,35.8807,315400.0
2008-06-25 09:30:00,40.64,40.98,40.64,40.87,61100.0,35.916,36.2165,35.916,36.1193,61100.0
2008-06-25 09:40:00,40.87,40.92,40.52,40.79,71600.0,36.1193,36.1635,35.81,36.0486,71600.0
2008-06-25 09:50:00,40.81,41.2,40.77,41.1,69500.0,36.0663,36.4109,36.0309,36.3226,69500.0
2008-06-25 10:00:00,41.09,41.24,40.88,41.11,70900.0,36.3137,36.4463,36.1281,36.3314,70900.0
2008-06-25 10:10:00,41.13,41.37,41.13,41.35,42200.0,36.3491,36.5612,36.3491,36.5435,42200.0
2008-06-25 10:20:00,41.35,41.44,41.3,41.44,26600.0,36.5435,36.623,36.4993,36.623,26600.0
2008-06-25 10:30:00,41.43,41.68,41.4,41.63,47800.0,36.6142,36.8351,36.5877,36.7909,47800.0
2008-06-25 10:40:00,41.65,41.82,41.61,41.71,34900.0,36.8086,36.9589,36.7733,36.8616,34900.0
2008-06-25 10:50:00,41.68,41.75,41.63,41.71,66200.0,36.8351,36.897,36.7909,36.8616,66200.0
2008-06-25 11:00:00,41.69,41.93,41.67,41.91,39300.0,36.844,37.0561,36.8263,37.0384,39300.0
2008-06-25 11:10:00,41.87,41.88,41.77,41.81,27100.0,37.0031,37.0119,36.9147,36.95,27100.0
2008-06-25 11:20:00,41.84,41.97,41.41,41.94,42000.0,36.9765,37.0914,36.5965,37.0649,42000.0
2008-06-25 11:30:00,41.97,42.04,41.87,41.92,43500.0,37.0914,37.1533,37.0031,37.0472,43500.0
2008-06-25 11:40:00,41.91,42.03,41.85,41.97,33700.0,37.0384,37.1445,36.9854,37.0914,33700.0
2008-06-25 11:50:00,41.98,41.98,41.77,41.91,32400.0,37.1003,37.1003,36.9147,37.0384,32400.0
2008-06-25 12:00:00,41.92,42.03,41.85,42.02,26100.0,37.0472,37.1445,36.9854,37.1356,26100.0
2008-06-25 12:10:00,42.03,42.04,41.91,41.92,45300.0,37.1445,37.1533,37.0384,37.0472,45300.0
2008-06-25 12:20:00,41.93,41.97,41.87,41.95,23200.0,37.0561,37.0914,37.0031,37.0738,23200.0
2008-06-25 12:30:00,41.96,42.04,41.91,41.93,37100.0,37.0826,37.1533,37.0384,37.0561,37100.0
2008-06-25 12:40:00,41.93,41.95,41.85,41.88,20300.0,37.0561,37.0738,36.9854,37.0119,20300.0
2008-06-25 12:50:00,41.88,41.95,41.84,41.93,26100.0,37.0119,37.0738,36.9765,37.0561,26100.0
2008-06-25 13:00:00,41.91,41.92,41.69,41.72,41700.0,37.0384,37.0472,36.844,36.8705,41700.0
2008-06-25 13:10:00,41.72,41.78,41.68,41.75,28800.0,36.8705,36.9235,36.8351,36.897,28800.0
2008-06-25 13:20:00,41.74,41.88,41.74,41.81,23700.0,36.8882,37.0119,36.8882,36.95,23700.0
2008-06-25 13:30:00,41.81,41.87,41.71,41.74,26300.0,36.95,37.0031,36.8616,36.8882,26300.0
2008-06-25 13:40:00,41.74,41.81,41.67,41.72,20300.0,36.8882,36.95,36.8263,36.8705,20300.0
2008-06-25 13:50:00,41.72,41.74,41.61,41.65,36000.0,36.8705,36.8882,36.7733,36.8086,36000.0
2008-06-25 14:00:00,41.66,41.89,41.66,41.83,33400.0,36.8175,37.0207,36.8175,36.9677,33400.0
2008-06-25 14:10:00,41.82,42.32,41.79,42.2,156000.0,36.9589,37.4007,36.9324,37.2947,156000.0
2008-06-25 14:20:00,42.19,42.37,42.11,42.16,83700.0,37.2859,37.4449,37.2152,37.2593,83700.0
2008-06-25 14:30:00,42.15,42.2,41.97,42.01,84300.0,37.2505,37.2947,37.0914,37.1268,84300.0
2008-06-25 14:40:00,42.01,42.07,41.8,42.0,85300.0,37.1268,37.1798,36.9412,37.1179,85300.0
2008-06-25 14:50:00,42.0,42.13,41.91,41.99,91300.0,37.1179,37.2328,37.0384,37.1091,91300.0
2008-06-25 15:00:00,41.99,42.05,41.91,41.96,152000.0,37.1091,37.1621,37.0384,37.0826,152000.0
2008-06-25 15:10:00,41.97,42.12,41.87,41.92,64100.0,37.0914,37.224,37.0031,37.0472,64100.0
2008-06-25 15:20:00,41.91,41.91,41.69,41.79,94300.0,37.0384,37.0384,36.844,36.9324,94300.0
2008-06-25 15:30:00,41.8,41.84,41.53,41.56,106200.0,36.9412,36.9765,36.7026,36.7291,106200.0
2008-06-25 15:40:00,41.54,41.64,41.37,41.41,123200.0,36.7114,36.7998,36.5612,36.5965,123200.0
2008-06-25 15:50:00,41.41,41.55,41.39,41.5,96000.0,36.5965,36.7202,36.5788,36.6761,96000.0
2008-06-26 09:30:00,41.0,41.0,40.69,40.73,78600.0,36.2342,36.2342,35.9602,35.9956,78600.0
2008-06-26 09:40:00,40.78,41.37,40.75,41.35,122900.0,36.0398,36.5612,36.0132,36.5435,122900.0
2008-06-26 09:50:00,41.35,41.69,41.19,41.66,70300.0,36.5435,36.844,36.4021,36.8175,70300.0
2008-06-26 10:00:00,41.68,42.07,41.6,41.84,118900.0,36.8351,37.1798,36.7644,36.9765,118900.0
2008-06-26 10:10:00,41.84,41.85,41.33,41.57,68300.0,36.9765,36.9854,36.5258,36.7379,68300.0
2008-06-26 10:20:00,41.57,42.27,41.57,42.16,57800.0,36.7379,37.3566,36.7379,37.2593,57800.0
2008-06-26 10:30:00,42.14,42.14,41.68,41.69,71800.0,37.2417,37.2417,36.8351,36.844,71800.0
2008-06-26 10:40:00,41.72,41.72,41.24,41.29,76000.0,36.8705,36.8705,36.4463,36.4905,76000.0
2008-06-26 10:50:00,41.28,41.28,40.73,40.73,153700.0,36.4816,36.4816,35.9956,35.9956,153700.0
2008-06-26 11:00:00,40.74,40.76,40.58,40.71,105700.0,36.0044,36.0221,35.863,35.9779,105700.0
2008-06-26 11:10:00,40.71,40.75,40.14,40.17,107100.0,35.9779,36.0132,35.4741,35.5007,107100.0
2008-06-26 11:20:00,40.17,40.36,40.07,40.23,131000.0,35.5007,35.6686,35.4123,35.5537,131000.0
2008-06-26 11:30:00,40.22,40.38,40.2,40.24,44100.0,35.5448,35.6862,35.5272,35.5625,44100.0
2008-06-26 11:40:00,40.23,40.46,40.22,40.35,63100.0,35.5537,35.7569,35.5448,35.6597,63100.0
2008-06-26 11:50:00,40.36,40.41,40.28,40.38,25900.0,35.6686,35.7128,35.5979,35.6862,25900.0
2008-06-26 12:00:00,40.4,40.54,40.36,40.43,46200.0,35.7039,35.8276,35.6686,35.7304,46200.0
2008-06-26 12:10:00,40.42,40.48,40.32,40.38,56500.0,35.7216,35.7746,35.6332,35.6862,56500.0
2008-06-26 12:20:00,40.4,40.56,40.38,40.42,22000.0,35.7039,35.8453,35.6862,35.7216,22000.0
2008-06-26 12:30:00,40.43,40.48,40.31,40.48,26800.0,35.7304,35.7746,35.6244,35.7746,26800.0
2008-06-26 12:40:00,40.47,40.52,40.35,40.35,46800.0,35.7658,35.81,35.6597,35.6597,46800.0
2008-06-26 12:50:00,40.35,40.56,40.34,40.52,31200.0,35.6597,35.8453,35.6509,35.81,31200.0
2008-06-26 13:00:00,40.53,40.67,40.51,40.62,41200.0,35.8188,35.9425,35.8011,35.8984,41200.0
2008-06-26 13:10:00,40.63,40.83,40.63,40.77,67400.0,35.9072,36.0839,35.9072,36.0309,67400.0
2008-06-26 13:20:00,40.77,40.78,40.52,40.57,37000.0,36.0309,36.0398,35.81,35.8542,37000.0
2008-06-26 13:30:00,40.56,40.59,40.37,40.42,96800.0,35.8453,35.8718,35.6774,35.7216,96800.0
2008-06-26 13:40:00,40.44,40.53,40.33,40.4,43700.0,35.7393,35.8188,35.6421,35.7039,43700.0
2008-06-26 13:50:00,40.41,40.57,40.41,40.48,36100.0,35.7128,35.8542,35.7128,35.7746,36100.0
2008-06-26 14:00:00,40.5,40.5,40.42,40.47,27900.0,35.7923,35.7923,35.7216,35.7658,27900.0
2008-06-26 14:10:00,40.45,40.47,40.11,40.11,93200.0,35.7481,35.7658,35.4476,35.4476,93200.0
2008-06-26 14:20:00,40.12,41.57,39.96,40.06,143300.0,35.4565,36.7379,35.3151,35.4034,143300.0
2008-06-26 14:30:00,40.06,40.13,40.0,40.01,105800.0,35.4034,35.4653,35.3504,35.3593,105800.0
2008-06-26 14:40:00,40.01,40.11,39.98,40.06,130600.0,35.3593,35.4476,35.3327,35.4034,130600.0
2008-06-26 14:50:00,40.07,40.16,40.05,40.09,75000.0,35.4123,35.4918,35.3946,35.43,75000.0
2008-06-26 15:00:00,40.1,40.24,40.07,40.17,62700.0,35.4388,35.5625,35.4123,35.5007,62700.0
2008-06-26 15:10:00,40.15,40.18,40.03,40.08,80600.0,35.483,35.5095,35.3769,35.4211,80600.0
2008-06-26 15:20:00,40.07,40.36,40.06,40.28,136300.0,35.4123,35.6686,35.4034,35.5979,136300.0
2008-06-26 15:30:00,40.27,40.4,40.24,40.33,195900.0,35.589,35.7039,35.5625,35.6421,195900.0
2008-06-26 15:40:00,40.33,40.37,40.16,40.16,235800.0,35.6421,35.6774,35.4918,35.4918,235800.0
2008-06-26 15:50:00,40.16,40.16,40.0,40.1,122000.0,35.4918,35.4918,35.3504,35.4388,122000.0
2008-06-27 09:30:00,40.55,41.9,40.55,41.78,287000.0,35.8365,37.0296,35.8365,36.9235,287000.0
2008-06-27 09:40:00,41.78,41.82,40.95,41.14,164200.0,36.9235,36.9589,36.19,36.3579,164200.0
2008-06-27 09:50:00,41.15,41.35,41.11,41.22,115500.0,36.3667,36.5435,36.3314,36.4286,115500.0
2008-06-27 10:00:00,41.21,41.42,41.12,41.35,77400.0,36.4198,36.6054,36.3402,36.5435,77400.0
2008-06-27 10:10:00,41.34,41.49,41.25,41.35,61100.0,36.5347,36.6672,36.4551,36.5435,61100.0
2008-06-27 10:20:00,41.34,41.38,41.15,41.16,42400.0,36.5347,36.57,36.3667,36.3756,42400.0
2008-06-27 10:30:00,41.16,41.6,41.15,41.29,91800.0,36.3756,36.7644,36.3667,36.4905,91800.0
2008-06-27 10:40:00,41.29,41.29,40.92,40.95,72500.0,36.4905,36.4905,36.1635,36.19,72500.0
2008-06-27 10:50:00,40.95,41.23,40.9,41.21,57700.0,36.19,36.4374,36.1458,36.4198,57700.0
2008-06-27 11:00:00,41.2,41.2,41.03,41.08,52900.0,36.4109,36.4109,36.2607,36.3049,52900.0
2008-06-27 11:10:00,41.07,41.15,41.06,41.15,45600.0,36.296,36.3667,36.2872,36.3667,45600.0
2008-06-27 11:20:00,41.14,41.2,41.11,41.19,37800.0,36.3579,36.4109,36.3314,36.4021,37800.0
2008-06-27 11:30:00,41.19,41.2,41.09,41.13,45600.0,36.4021,36.4109,36.3137,36.3491,45600.0
2008-06-27 11:40:00,41.11,41.13,41.01,41.02,39900.0,36.3314,36.3491,36.243,36.2519,39900.0
2008-06-27 11:50:00,41.03,41.04,40.9,40.98,37700.0,36.2607,36.2695,36.1458,36.2165,37700.0
2008-06-27 12:00:00,40.98,41.05,40.96,41.03,41000.0,36.2165,36.2784,36.1988,36.2607,41000.0
2008-06-27 12:10:00,41.03,41.06,41.01,41.04,42500.0,36.2607,36.2872,36.243,36.2695,42500.0
2008-06-27 12:20:00,41.04,41.25,41.04,41.24,38200.0,36.2695,36.4551,36.2695,36.4463,38200.0
2008-06-27 12:30:00,41.24,41.24,41.1,41.1,23400.0,36.4463,36.4463,36.3226,36.3226,23400.0
2008-06-27 12:40:00,41.1,41.17,41.09,41.1,33500.0,36.3226,36.3844,36.3137,36.3226,33500.0
2008-06-27 12:50:00,41.12,41.15,40.98,41.03,33300.0,36.3402,36.3667,36.2165,36.2607,33300.0
2008-06-27 13:00:00,41.02,41.03,40.86,40.93,50400.0,36.2519,36.2607,36.1105,36.1723,50400.0
2008-06-27 13:10:00,40.93,40.98,40.85,40.96,36800.0,36.1723,36.2165,36.1016,36.1988,36800.0
2008-06-27 13:20:00,40.96,41.05,40.93,41.03,25700.0,36.1988,36.2784,36.1723,36.2607,25700.0
2008-06-27 13:30:00,41.04,41.15,41.0,41.1,44400.0,36.2695,36.3667,36.2342,36.3226,44400.0
2008-06-27 13:40:00,41.08,41.19,41.0,41.18,49500.0,36.3049,36.4021,36.2342,36.3933,49500.0
2008-06-27 13:50:00,41.18,41.19,41.0,41.18,36200.0,36.3933,36.4021,36.2342,36.3933,36200.0
2008-06-27 14:00:00,41.18,41.31,41.18,41.19,62400.0,36.3933,36.5081,36.3933,36.4021,62400.0
2008-06-27 14:10:00,41.2,41.24,41.18,41.19,44400.0,36.4109,36.4463,36.3933,36.4021,44400.0
2008-06-27 14:20:00,41.18,41.26,41.15,41.23,54100.0,36.3933,36.464,36.3667,36.4374,54100.0
2008-06-27 14:30:00,41.23,41.44,41.22,41.32,64600.0,36.4374,36.623,36.4286,36.517,64600.0
2008-06-27 14:40:00,41.32,41.43,41.27,41.43,37500.0,36.517,36.6142,36.4728,36.6142,37500.0
2008-06-27 14:50:00,41.44,41.45,41.24,41.36,41800.0,36.623,36.6319,36.4463,36.5523,41800.0
2008-06-27 15:00:00,41.34,41.37,41.24,41.34,36300.0,36.5347,36.5612,36.4463,36.5347,36300.0
2008-06-27 15:10:00,41.35,41.39,41.26,41.35,43200.0,36.5435,36.5788,36.464,36.5435,43200.0
2008-06-27 15:20:00,41.35,41.38,41.29,41.33,46900.0,36.5435,36.57,36.4905,36.5258,46900.0
2008-06-27 15:30:00,41.33,41.35,41.25,41.32,80800.0,36.5258,36.5435,36.4551,36.517,80800.0
2008-06-27 15:40:00,41.32,41.42,41.13,41.27,171100.0,36.517,36.6054,36.3491,36.4728,171100.0
2008-06-27 15:50:00,41.26,41.26,41.04,41.17,154000.0,36.464,36.464,36.2695,36.3844,154000.0
2008-06-30 09:30:00,41.32,41.46,40.75,40.91,62300.0,36.517,36.6407,36.0132,36.1546,62300.0
2008-06-30 09:40:00,40.94,40.97,40.71,40.87,140100.0,36.1812,36.2077,35.9779,36.1193,140100.0
2008-06-30 09:50:00,40.86,41.02,40.73,40.73,61700.0,36.1105,36.2519,35.9956,35.9956,61700.0
2008-06-30 10:00:00,40.71,40.98,40.59,40.86,35000.0,35.9779,36.2165,35.8718,36.1105,35000.0
2008-06-30 10:10:00,40.86,40.97,40.75,40.79,64900.0,36.1105,36.2077,36.0132,36.0486,64900.0
2008-06-30 10:20:00,40.77,40.94,40.68,40.69,42000.0,36.0309,36.1812,35.9514,35.9602,42000.0
2008-06-30 10:30:00,40.68,40.78,40.67,40.7,133200.0,35.9514,36.0398,35.9425,35.9691,133200.0
2008-06-30 10:40:00,40.72,40.79,40.65,40.73,66800.0,35.9867,36.0486,35.9249,35.9956,66800.0
2008-06-30 10:50:00,40.73,40.96,40.7,40.9,46100.0,35.9956,36.1988,35.9691,36.1458,46100.0
2008-06-30 11:00:00,40.9,40.91,40.66,40.71,49500.0,36.1458,36.1546,35.9337,35.9779,49500.0
2008-06-30 11:10:00,40.69,40.94,40.65,40.93,53900.0,35.9602,36.1812,35.9249,36.1723,53900.0
2008-06-30 11:20:00,40.94,40.97,40.78,40.94,57700.0,36.1812,36.2077,36.0398,36.1812,57700.0
2008-06-30 11:30:00,40.94,40.96,40.7,40.7,56100.0,36.1812,36.1988,35.9691,35.9691,56100.0
2008-06-30 11:40:00,40.7,40.9,40.68,40.7,55600.0,35.9691,36.1458,35.9514,35.9691,55600.0
2008-06-30 11:50:00,40.69,40.76,40.65,40.65,60000.0,35.9602,36.0221,35.9249,35.9249,60000.0
2008-06-30 12:00:00,40.64,40.7,40.53,40.7,36100.0,35.916,35.9691,35.8188,35.9691,36100.0
2008-06-30 12:10:00,40.71,40.91,40.71,40.84,27800.0,35.9779,36.1546,35.9779,36.0928,27800.0
2008-06-30 12:20:00,40.84,40.9,40.76,40.85,26500.0,36.0928,36.1458,36.0221,36.1016,26500.0
2008-06-30 12:30:00,40.86,40.93,40.78,40.9,33900.0,36.1105,36.1723,36.0398,36.1458,33900.0
2008-06-30 12:40:00,40.9,41.01,40.83,40.94,43200.0,36.1458,36.243,36.0839,36.1812,43200.0
2008-06-30 12:50:00,40.96,40.98,40.86,40.87,35900.0,36.1988,36.2165,36.1105,36.1193,35900.0
2008-06-30 13:00:00,40.89,40.9,40.79,40.8,18600.0,36.137,36.1458,36.0486,36.0574,18600.0
2008-06-30 13:10:00,40.81,40.81,40.7,40.8,22100.0,36.0663,36.0663,35.9691,36.0574,22100.0
2008-06-30 13:20:00,40.81,40.89,40.72,40.73,17100.0,36.0663,36.137,35.9867,35.9956,17100.0
2008-06-30 13:30:00,40.72,40.79,40.63,40.78,17700.0,35.9867,36.0486,35.9072,36.0398,17700.0
2008-06-30 13:40:00,40.79,40.81,40.74,40.76,26500.0,36.0486,36.0663,36.0044,36.0221,26500.0
2008-06-30 13:50:00,40.73,40.76,40.55,40.67,44800.0,35.9956,36.0221,35.8365,35.9425,44800.0
2008-06-30 14:00:00,40.68,40.68,40.48,40.5,45300.0,35.9514,35.9514,35.7746,35.7923,45300.0
2008-06-30 14:10:00,40.5,40.51,40.42,40.46,30300.0,35.7923,35.8011,35.7216,35.7569,30300.0
2008-06-30 14:20:00,40.45,40.52,40.41,40.45,42200.0,35.7481,35.81,35.7128,35.7481,42200.0
2008-06-30 14:30:00,40.45,40.5,40.4,40.49,38900.0,35.7481,35.7923,35.7039,35.7835,38900.0
2008-06-30 14:40:00,40.5,40.56,40.4,40.47,31200.0,35.7923,35.8453,35.7039,35.7658,31200.0
2008-06-30 14:50:00,40.49,40.59,40.4,40.44,36700.0,35.7835,35.8718,35.7039,35.7393,36700.0
2008-06-30 15:00:00,40.44,40.63,40.44,40.63,31300.0,35.7393,35.9072,35.7393,35.9072,31300.0
2008-06-30 15:10:00,40.63,40.64,40.5,40.59,38800.0,35.9072,35.916,35.7923,35.8718,38800.0
2008-06-30 15:20:00,40.59,40.59,40.32,40.37,63900.0,35.8718,35.8718,35.6332,35.6774,63900.0
2008-06-30 15:30:00,40.35,40.37,40.13,40.16,125500.0,35.6597,35.6774,35.4653,35.4918,125500.0
2008-06-30 15:40:00,40.16,40.17,39.78,39.87,323200.0,35.4918,35.5007,35.156,35.2355,323200.0
2008-06-30 15:50:00,39.85,39.86,39.65,39.75,377800.0,35.2179,35.2267,35.0411,35.1295,377800.0
2008-07-01 09:30:00,39.74,39.74,39.19,39.31,54300.0,35.1206,35.1206,34.6346,34.7406,54300.0
2008-07-01 09:40:00,39.3,39.4,39.07,39.11,55800.0,34.7318,34.8202,34.5285,34.5639,55800.0
2008-07-01 09:50:00,39.11,39.37,39.11,39.36,37600.0,34.5639,34.7937,34.5639,34.7848,37600.0
2008-07-01 10:00:00,39.37,39.73,39.36,39.58,113400.0,34.7937,35.1118,34.7848,34.9792,113400.0
2008-07-01 10:10:00,39.58,39.65,39.4,39.47,81600.0,34.9792,35.0411,34.8202,34.882,81600.0
2008-07-01 10:20:00,39.48,39.73,39.48,39.6,49100.0,34.8909,35.1118,34.8909,34.9969,49100.0
2008-07-01 10:30:00,39.59,39.7,39.58,39.68,38100.0,34.9881,35.0853,34.9792,35.0676,38100.0
2008-07-01 10:40:00,39.68,39.73,39.5,39.73,37200.0,35.0676,35.1118,34.9085,35.1118,37200.0
2008-07-01 10:50:00,39.73,39.85,39.64,39.83,32300.0,35.1118,35.2179,35.0323,35.2002,32300.0
2008-07-01 11:00:00,39.84,39.95,39.78,39.85,47500.0,35.209,35.3062,35.156,35.2179,47500.0
2008-07-01 11:10:00,39.87,40.18,39.85,40.15,57600.0,35.2355,35.5095,35.2179,35.483,57600.0
2008-07-01 11:20:00,40.16,40.18,40.03,40.13,34800.0,35.4918,35.5095,35.3769,35.4653,34800.0
2008-07-01 11:30:00,40.12,40.18,40.05,40.06,45800.0,35.4565,35.5095,35.3946,35.4034,45800.0
2008-07-01 11:40:00,40.06,40.22,40.06,40.17,42000.0,35.4034,35.5448,35.4034,35.5007,42000.0
2008-07-01 11:50:00,40.15,40.29,40.15,40.24,35100.0,35.483,35.6067,35.483,35.5625,35100.0
2008-07-01 12:00:00,40.22,40.22,40.04,40.09,47500.0,35.5448,35.5448,35.3858,35.43,47500.0
2008-07-01 12:10:00,40.08,40.08,39.77,39.98,86800.0,35.4211,35.4211,35.1472,35.3327,86800.0
2008-07-01 12:20:00,39.96,40.0,39.69,39.7,58200.0,35.3151,35.3504,35.0765,35.0853,58200.0
2008-07-01 12:30:00,39.7,39.86,39.6,39.84,42600.0,35.0853,35.2267,34.9969,35.209,42600.0
2008-07-01 12:40:00,39.84,39.86,39.72,39.76,44300.0,35.209,35.2267,35.103,35.1383,44300.0
2008-07-01 12:50:00,39.75,39.86,39.64,39.72,100700.0,35.1295,35.2267,35.0323,35.103,100700.0
2008-07-01 13:00:00,39.7,39.75,39.62,39.69,65400.0,35.0853,35.1295,35.0146,35.0765,65400.0
2008-07-01 13:10:00,39.69,39.72,39.56,39.62,71200.0,35.0765,35.103,34.9616,35.0146,71200.0
2008-07-01 13:20:00,39.63,39.75,39.63,39.67,53200.0,35.0234,35.1295,35.0234,35.0588,53200.0
2008-07-01 13:30:00,39.67,39.75,39.62,39.73,53700.0,35.0588,35.1295,35.0146,35.1118,53700.0
2008-07-01 13:40:00,39.73,39.84,39.56,39.79,52500.0,35.1118,35.209,34.9616,35.1648,52500.0
2008-07-01 13:50:00,39.8,39.94,39.78,39.86,41200.0,35.1737,35.2974,35.156,35.2267,41200.0
2008-07-01 14:00:00,39.87,39.98,39.79,39.93,49600.0,35.2355,35.3327,35.1648,35.2886,49600.0
2008-07-01 14:10:00,39.93,40.12,39.92,40.01,46600.0,35.2886,35.4565,35.2797,35.3593,46600.0
2008-07-01 14:20:00,40.01,40.12,39.97,39.99,71100.0,35.3593,35.4565,35.3239,35.3416,71100.0
2008-07-01 14:30:00,40.0,40.08,39.98,40.0,53000.0,35.3504,35.4211,35.3327,35.3504,53000.0
2008-07-01 14:40:00,40.02,40.18,40.01,40.14,52800.0,35.3681,35.5095,35.3593,35.4741,52800.0
2008-07-01 14:50:00,40.14,40.14,39.98,40.03,51700.0,35.4741,35.4741,35.3327,35.3769,51700.0
2008-07-01 15:00:00,40.03,40.06,39.98,40.05,78800.0,35.3769,35.4034,35.3327,35.3946,78800.0
2008-07-01 15:10:00,40.05,40.06,40.01,40.02,59700.0,35.3946,35.4034,35.3593,35.3681,59700.0
2008-07-01 15:20:00,40.02,40.22,40.0,40.19,117400.0,35.3681,35.5448,35.3504,35.5183,117400.0
2008-07-01 15:30:00,40.19,40.2,40.05,40.09,105300.0,35.5183,35.5272,35.3946,35.43,105300.0
2008-07-01 15:40:00,40.09,40.1,39.86,39.89,169100.0,35.43,35.4388,35.2267,35.2532,169100.0
2008-07-01 15:50:00,39.88,40.09,39.86,40.08,141100.0,35.2444,35.43,35.2267,35.4211,141100.0
2008-07-02 09:30:00,41.04,42.12,41.04,41.93,274500.0,36.2695,37.224,36.2695,37.0561,274500.0
2008-07-02 09:40:00,41.83,42.3,41.67,41.99,353200.0,36.9677,37.3831,36.8263,37.1091,353200.0
2008-07-02 09:50:00,42.0,42.0,41.4,41.54,175500.0,37.1179,37.1179,36.5877,36.7114,175500.0
2008-07-02 10:00:00,41.54,41.84,41.4,41.7,216000.0,36.7114,36.9765,36.5877,36.8528,216000.0
2008-07-02 10:10:00,41.73,41.78,41.32,41.37,171200.0,36.8793,36.9235,36.517,36.5612,171200.0
2008-07-02 10:20:00,41.39,41.51,41.14,41.15,109600.0,36.5788,36.6849,36.3579,36.3667,109600.0
2008-07-02 10:30:00,41.15,41.15,40.85,40.99,140300.0,36.3667,36.3667,36.1016,36.2253,140300.0
2008-07-02 10:40:00,40.99,41.05,40.75,40.81,80600.0,36.2253,36.2784,36.0132,36.0663,80600.0
2008-07-02 10:50:00,40.8,41.1,40.74,41.03,79700.0,36.0574,36.3226,36.0044,36.2607,79700.0
2008-07-02 11:00:00,41.04,41.09,40.77,40.83,90500.0,36.2695,36.3137,36.0309,36.0839,90500.0
2008-07-02 11:10:00,40.84,40.85,40.65,40.83,84000.0,36.0928,36.1016,35.9249,36.0839,84000.0
2008-07-02 11:20:00,40.83,40.92,40.68,40.85,84500.0,36.0839,36.1635,35.9514,36.1016,84500.0
2008-07-02 11:30:00,40.85,40.89,40.68,40.78,69200.0,36.1016,36.137,35.9514,36.0398,69200.0
2008-07-02 11:40:00,40.78,40.93,40.78,40.81,55700.0,36.0398,36.1723,36.0398,36.0663,55700.0
2008-07-02 11:50:00,40.81,40.82,40.39,40.56,57900.0,36.0663,36.0751,35.6951,35.8453,57900.0
2008-07-02 12:00:00,40.57,40.63,40.38,40.49,54600.0,35.8542,35.9072,35.6862,35.7835,54600.0
2008-07-02 12:10:00,40.51,40.56,40.37,40.49,50500.0,35.8011,35.8453,35.6774,35.7835,50500.0
2008-07-02 12:20:00,40.49,40.59,40.47,40.54,53400.0,35.7835,35.8718,35.7658,35.8276,53400.0
2008-07-02 12:30:00,40.54,40.55,40.41,40.55,98800.0,35.8276,35.8365,35.7128,35.8365,98800.0
2008-07-02 12:40:00,40.55,40.62,40.5,40.56,96600.0,35.8365,35.8984,35.7923,35.8453,96600.0
2008-07-02 12:50:00,40.57,40.58,40.4,40.44,69100.0,35.8542,35.863,35.7039,35.7393,69100.0
2008-07-02 13:00:00,40.45,40.59,40.43,40.57,81300.0,35.7481,35.8718,35.7304,35.8542,81300.0
2008-07-02 13:10:00,40.57,40.61,40.48,40.55,62600.0,35.8542,35.8895,35.7746,35.8365,62600.0
2008-07-02 13:20:00,40.56,40.56,40.39,40.5,71200.0,35.8453,35.8453,35.6951,35.7923,71200.0
2008-07-02 13:30:00,40.5,40.55,40.41,40.52,91100.0,35.7923,35.8365,35.7128,35.81,91100.0
2008-07-02 13:40:00,40.51,40.51,40.23,40.3,54200.0,35.8011,35.8011,35.5537,35.6155,54200.0
2008-07-02 13:50:00,40.29,40.56,40.29,40.41,58300.0,35.6067,35.8453,35.6067,35.7128,58300.0
2008-07-02 14:00:00,40.41,40.47,40.29,40.35,43800.0,35.7128,35.7658,35.6067,35.6597,43800.0
2008-07-02 14:10:00,40.34,40.38,40.22,40.33,44700.0,35.6509,35.6862,35.5448,35.6421,44700.0
2008-07-02 14:20:00,40.33,40.34,40.03,40.04,54400.0,35.6421,35.6509,35.3769,35.3858,54400.0
2008-07-02 14:30:00,40.04,40.08,39.84,39.89,117200.0,35.3858,35.4211,35.209,35.2532,117200.0
2008-07-02 14:40:00,39.88,40.08,39.88,39.95,90800.0,35.2444,35.4211,35.2444,35.3062,90800.0
2008-07-02 14:50:00,39.95,40.05,39.83,40.01,97000.0,35.3062,35.3946,35.2002,35.3593,97000.0
2008-07-02 15:00:00,40.01,40.08,39.96,39.96,94000.0,35.3593,35.4211,35.3151,35.3151,94000.0
2008-07-02 15:10:00,39.96,40.05,39.96,40.01,90200.0,35.3151,35.3946,35.3151,35.3593,90200.0
2008-07-02 15:20:00,40.0,40.22,40.0,40.01,131400.0,35.3504,35.5448,35.3504,35.3593,131400.0
2008-07-02 15:30:00,40.02,40.16,39.92,39.92,97900.0,35.3681,35.4918,35.2797,35.2797,97900.0
2008-07-02 15:40:00,39.91,39.97,39.85,39.86,67300.0,35.2709,35.3239,35.2179,35.2267,67300.0
2008-07-02 15:50:00,39.87,39.98,39.79,39.91,90100.0,35.2355,35.3327,35.1648,35.2709,90100.0
2008-07-03 08:00:00,39.85,39.85,39.85,39.85,100.0,35.2179,35.2179,35.2179,35.2179,100.0
2008-07-03 08:10:00,39.85,39.85,39.85,39.85,0.0,35.2179,35.2179,35.2179,35.2179,0.0
2008-07-03 08:20:00,39.85,39.85,39.85,39.85,0.0,35.2179,35.2179,35.2179,35.2179,0.0
2008-07-03 08:30:00,39.2,39.2,39.2,39.2,100.0,34.6434,34.6434,34.6434,34.6434,100.0
2008-07-03 08:40:00,39.2,39.2,39.2,39.2,0.0,34.6434,34.6434,34.6434,34.6434,0.0
2008-07-03 08:50:00,39.2,39.2,39.2,39.2,0.0,34.6434,34.6434,34.6434,34.6434,0.0
2008-07-03 09:00:00,39.2,39.2,39.2,39.2,0.0,34.6434,34.6434,34.6434,34.6434,0.0
2008-07-03 09:10:00,39.2,39.2,39.2,39.2,0.0,34.6434,34.6434,34.6434,34.6434,0.0
2008-07-03 09:20:00,39.2,39.2,39.2,39.2,0.0,34.6434,34.6434,34.6434,34.6434,0.0
2008-07-03 09:30:00,40.11,40.11,38.46,38.89,145500.0,35.4476,35.4476,33.9894,34.3694,145500.0
2008-07-03 09:40:00,38.87,38.88,38.47,38.66,135100.0,34.3518,34.3606,33.9983,34.1662,135100.0
2008-07-03 09:50:00,38.72,38.74,38.35,38.48,78300.0,34.2192,34.2369,33.8922,34.0071,78300.0
2008-07-03 10:00:00,38.45,38.46,37.84,37.9,121100.0,33.9806,33.9894,33.4415,33.4945,121100.0
2008-07-03 10:10:00,37.88,38.0,37.33,37.37,204300.0,33.4768,33.5829,32.9908,33.0261,204300.0
2008-07-03 10:20:00,37.37,37.6,37.27,37.56,144700.0,33.0261,33.2294,32.9378,33.194,144700.0
2008-07-03 10:30:00,37.54,37.91,37.42,37.85,238000.0,33.1764,33.5034,33.0703,33.4503,238000.0
2008-07-03 10:40:00,37.85,38.0,37.81,37.96,203600.0,33.4503,33.5829,33.415,33.5475,203600.0
2008-07-03 10:50:00,37.95,38.07,37.91,37.97,194100.0,33.5387,33.6448,33.5034,33.5564,194100.0
2008-07-03 11:00:00,37.96,38.03,37.84,37.85,144800.0,33.5475,33.6094,33.4415,33.4503,144800.0
2008-07-03 11:10:00,37.84,38.08,37.82,37.88,99900.0,33.4415,33.6536,33.4238,33.4768,99900.0
2008-07-03 11:20:00,37.88,38.35,37.75,38.33,67600.0,33.4768,33.8922,33.362,33.8745,67600.0
2008-07-03 11:30:00,38.35,38.4,38.08,38.38,57300.0,33.8922,33.9364,33.6536,33.9187,57300.0
2008-07-03 11:40:00,38.4,38.4,38.17,38.31,46300.0,33.9364,33.9364,33.7331,33.8569,46300.0
2008-07-03 11:50:00,38.3,38.42,38.29,38.35,29000.0,33.848,33.9541,33.8392,33.8922,29000.0
2008-07-03 12:00:00,38.36,38.42,38.28,38.28,66600.0,33.9011,33.9541,33.8304,33.8304,66600.0
2008-07-03 12:10:00,38.3,38.32,38.19,38.25,53200.0,33.848,33.8657,33.7508,33.8038,53200.0
2008-07-03 12:20:00,38.25,38.25,37.97,37.97,80200.0,33.8038,33.8038,33.5564,33.5564,80200.0
2008-07-03 12:30:00,37.96,38.11,37.84,37.96,90400.0,33.5475,33.6801,33.4415,33.5475,90400.0
2008-07-03 12:40:00,37.95,38.35,37.87,38.31,127900.0,33.5387,33.8922,33.468,33.8569,127900.0
2008-07-03 12:50:00,38.32,38.51,38.17,38.47,163000.0,33.8657,34.0336,33.7331,33.9983,163000.0
2008-07-07 09:30:00,38.35,39.24,38.23,38.91,113100.0,33.8922,34.6788,33.7862,34.3871,113100.0
2008-07-07 09:40:00,38.91,39.13,38.6,39.12,125100.0,34.3871,34.5815,34.1132,34.5727,125100.0
2008-07-07 09:50:00,39.11,39.39,38.95,39.38,75000.0,34.5639,34.8113,34.4225,34.8025,75000.0
2008-07-07 10:00:00,39.39,39.42,39.06,39.08,44600.0,34.8113,34.8378,34.5197,34.5374,44600.0
2008-07-07 10:10:00,39.08,39.26,39.05,39.2,84800.0,34.5374,34.6964,34.5108,34.6434,84800.0
2008-07-07 10:20:00,39.18,39.27,38.84,38.89,91300.0,34.6257,34.7053,34.3253,34.3694,91300.0
2008-07-07 10:30:00,38.87,39.23,38.81,39.17,71800.0,34.3518,34.6699,34.2987,34.6169,71800.0
2008-07-07 10:40:00,39.17,39.17,39.01,39.08,41600.0,34.6169,34.6169,34.4755,34.5374,41600.0
2008-07-07 10:50:00,39.09,39.22,39.0,39.02,40700.0,34.5462,34.6611,34.4667,34.4843,40700.0
2008-07-07 11:00:00,39.03,39.09,38.68,38.78,67400.0,34.4932,34.5462,34.1839,34.2722,67400.0
2008-07-07 11:10:00,38.77,39.07,38.77,39.07,55700.0,34.2634,34.5285,34.2634,34.5285,55700.0
2008-07-07 11:20:00,39.07,39.15,39.0,39.06,63700.0,34.5285,34.5992,34.4667,34.5197,63700.0
2008-07-07 11:30:00,39.04,39.1,38.94,39.07,39600.0,34.502,34.555,34.4136,34.5285,39600.0
2008-07-07 11:40:00,39.08,39.11,38.96,39.08,53600.0,34.5374,34.5639,34.4313,34.5374,53600.0
2008-07-07 11:50:00,39.09,39.14,39.04,39.12,50300.0,34.5462,34.5904,34.502,34.5727,50300.0
2008-07-07 12:00:00,39.11,39.18,39.06,39.16,61000.0,34.5639,34.6257,34.5197,34.6081,61000.0
2008-07-07 12:10:00,39.16,39.22,39.08,39.12,56400.0,34.6081,34.6611,34.5374,34.5727,56400.0
2008-07-07 12:20:00,39.13,39.13,38.73,38.73,72200.0,34.5815,34.5815,34.228,34.228,72200.0
2008-07-07 12:30:00,38.72,38.81,38.66,38.74,48500.0,34.2192,34.2987,34.1662,34.2369,48500.0
2008-07-07 12:40:00,38.75,38.79,38.59,38.65,50400.0,34.2457,34.2811,34.1043,34.1573,50400.0
2008-07-07 12:50:00,38.65,38.73,38.37,38.37,56100.0,34.1573,34.228,33.9099,33.9099,56100.0
2008-07-07 13:00:00,38.38,38.43,38.22,38.25,39100.0,33.9187,33.9629,33.7773,33.8038,39100.0
2008-07-07 13:10:00,38.29,38.35,38.23,38.29,30700.0,33.8392,33.8922,33.7862,33.8392,30700.0
2008-07-07 13:20:00,38.3,38.34,38.15,38.15,44900.0,33.848,33.8834,33.7155,33.7155,44900.0
2008-07-07 13:30:00,38.17,38.27,38.09,38.1,62400.0,33.7331,33.8215,33.6624,33.6713,62400.0
2008-07-07 13:40:00,38.11,38.14,38.02,38.06,25600.0,33.6801,33.7066,33.6006,33.6359,25600.0
2008-07-07 13:50:00,38.06,38.06,37.96,38.0,76400.0,33.6359,33.6359,33.5475,33.5829,76400.0
2008-07-07 14:00:00,38.0,38.12,37.94,38.06,69300.0,33.5829,33.6889,33.5299,33.6359,69300.0
2008-07-07 14:10:00,38.06,38.09,37.97,38.07,37900.0,33.6359,33.6624,33.5564,33.6448,37900.0
2008-07-07 14:20:00,38.09,38.18,38.09,38.12,46200.0,33.6624,33.742,33.6624,33.6889,46200.0
2008-07-07 14:30:00,38.09,38.18,38.01,38.05,68400.0,33.6624,33.742,33.5917,33.6271,68400.0
2008-07-07 14:40:00,38.05,38.06,37.92,38.0,38100.0,33.6271,33.6359,33.5122,33.5829,38100.0
2008-07-07 14:50:00,37.99,38.05,37.93,38.01,45300.0,33.5741,33.6271,33.521,33.5917,45300.0
2008-07-07 15:00:00,38.02,38.3,38.02,38.17,67400.0,33.6006,33.848,33.6006,33.7331,67400.0
2008-07-07 15:10:00,38.18,38.52,38.18,38.52,66700.0,33.742,34.0425,33.742,34.0425,66700.0
2008-07-07 15:20:00,38.52,38.7,38.41,38.7,76200.0,34.0425,34.2015,33.9452,34.2015,76200.0
2008-07-07 15:30:00,38.7,38.8,38.59,38.78,111900.0,34.2015,34.2899,34.1043,34.2722,111900.0
2008-07-07 15:40:00,38.81,38.87,38.67,38.76,107600.0,34.2987,34.3518,34.175,34.2546,107600.0
2008-07-07 15:50:00,38.76,38.79,38.58,38.62,127400.0,34.2546,34.2811,34.0955,34.1308,127400.0
2008-07-08 09:30:00,38.39,38.92,38.05,38.66,69800.0,33.9276,34.396,33.6271,34.1662,69800.0
2008-07-08 09:40:00,38.64,39.05,38.49,38.49,76700.0,34.1485,34.5108,34.0159,34.0159,76700.0
2008-07-08 09:50:00,38.5,38.96,38.48,38.83,47700.0,34.0248,34.4313,34.0071,34.3164,47700.0
2008-07-08 10:00:00,38.83,38.92,38.48,38.88,76100.0,34.3164,34.396,34.0071,34.3606,76100.0
2008-07-08 10:10:00,38.88,39.3,38.87,38.97,116200.0,34.3606,34.7318,34.3518,34.4401,116200.0
2008-07-08 10:20:00,38.95,39.05,38.85,38.98,59900.0,34.4225,34.5108,34.3341,34.449,59900.0
2008-07-08 10:30:00,38.98,39.11,38.47,38.53,84900.0,34.449,34.5639,33.9983,34.0513,84900.0
2008-07-08 10:40:00,38.54,38.62,38.33,38.51,56800.0,34.0601,34.1308,33.8745,34.0336,56800.0
2008-07-08 10:50:00,38.52,38.65,38.46,38.57,46700.0,34.0425,34.1573,33.9894,34.0866,46700.0
2008-07-08 11:00:00,38.6,38.8,38.59,38.8,58200.0,34.1132,34.2899,34.1043,34.2899,58200.0
2008-07-08 11:10:00,38.8,39.0,38.79,38.9,78700.0,34.2899,34.4667,34.2811,34.3783,78700.0
2008-07-08 11:20:00,38.89,38.92,38.78,38.85,70500.0,34.3694,34.396,34.2722,34.3341,70500.0
2008-07-08 11:30:00,38.85,39.02,38.83,38.89,86800.0,34.3341,34.4843,34.3164,34.3694,86800.0
2008-07-08 11:40:00,38.89,38.89,38.74,38.76,71900.0,34.3694,34.3694,34.2369,34.2546,71900.0
2008-07-08 11:50:00,38.76,38.78,38.65,38.65,38700.0,34.2546,34.2722,34.1573,34.1573,38700.0
2008-07-08 12:00:00,38.68,38.72,38.42,38.72,151900.0,34.1839,34.2192,33.9541,34.2192,151900.0
2008-07-08 12:10:00,38.74,38.74,38.56,38.68,86000.0,34.2369,34.2369,34.0778,34.1839,86000.0
2008-07-08 12:20:00,38.67,38.71,38.57,38.67,44800.0,34.175,34.2104,34.0866,34.175,44800.0
2008-07-08 12:30:00,38.66,38.78,38.65,38.78,34900.0,34.1662,34.2722,34.1573,34.2722,34900.0
2008-07-08 12:40:00,38.78,38.79,38.71,38.73,30800.0,34.2722,34.2811,34.2104,34.228,30800.0
2008-07-08 12:50:00,38.74,38.75,38.62,38.62,58900.0,34.2369,34.2457,34.1308,34.1308,58900.0
2008-07-08 13:00:00,38.63,38.65,38.56,38.63,55000.0,34.1397,34.1573,34.0778,34.1397,55000.0
2008-07-08 13:10:00,38.64,38.77,38.6,38.77,54500.0,34.1485,34.2634,34.1132,34.2634,54500.0
2008-07-08 13:20:00,38.76,38.79,38.59,38.78,46000.0,34.2546,34.2811,34.1043,34.2722,46000.0
2008-07-08 13:30:00,38.76,38.86,38.69,38.69,31700.0,34.2546,34.3429,34.1927,34.1927,31700.0
2008-07-08 13:40:00,38.69,38.81,38.69,38.76,46200.0,34.1927,34.2987,34.1927,34.2546,46200.0
2008-07-08 13:50:00,38.76,38.77,38.61,38.68,78600.0,34.2546,34.2634,34.122,34.1839,78600.0
2008-07-08 14:00:00,38.68,38.72,38.63,38.7,65000.0,34.1839,34.2192,34.1397,34.2015,65000.0
2008-07-08 14:10:00,38.7,38.74,38.61,38.7,62800.0,34.2015,34.2369,34.122,34.2015,62800.0
2008-07-08 14:20:00,38.7,38.71,38.57,38.65,50600.0,34.2015,34.2104,34.0866,34.1573,50600.0
2008-07-08 14:30:00,38.65,38.72,38.59,38.66,81500.0,34.1573,34.2192,34.1043,34.1662,81500.0
2008-07-08 14:40:00,38.66,38.82,38.65,38.8,59100.0,34.1662,34.3076,34.1573,34.2899,59100.0
2008-07-08 14:50:00,38.78,38.95,38.77,38.88,43100.0,34.2722,34.4225,34.2634,34.3606,43100.0
2008-07-08 15:00:00,38.87,39.05,38.82,39.05,59200.0,34.3518,34.5108,34.3076,34.5108,59200.0
2008-07-08 15:10:00,39.03,39.04,38.96,39.0,79300.0,34.4932,34.502,34.4313,34.4667,79300.0
2008-07-08 15:20:00,39.0,39.16,38.92,39.16,68900.0,34.4667,34.6081,34.396,34.6081,68900.0
2008-07-08 15:30:00,39.15,39.23,39.09,39.21,109300.0,34.5992,34.6699,34.5462,34.6522,109300.0
2008-07-08 15:40:00,39.23,39.28,39.01,39.17,210800.0,34.6699,34.7141,34.4755,34.6169,210800.0
2008-07-08 15:50:00,39.15,39.27,39.14,39.21,75300.0,34.5992,34.7053,34.5904,34.6522,75300.0
2008-07-09 09:30:00,39.27,39.63,39.19,39.19,48300.0,34.7053,35.0234,34.6346,34.6346,48300.0
2008-07-09 09:40:00,39.21,39.97,39.18,39.84,68300.0,34.6522,35.3239,34.6257,35.209,68300.0
2008-07-09 09:50:00,39.86,40.11,39.66,40.06,61400.0,35.2267,35.4476,35.0499,35.4034,61400.0
2008-07-09 10:00:00,40.08,40.08,39.79,39.91,30800.0,35.4211,35.4211,35.1648,35.2709,30800.0
2008-07-09 10:10:00,39.95,39.95,39.71,39.78,37600.0,35.3062,35.3062,35.0941,35.156,37600.0
2008-07-09 10:20:00,39.8,39.92,39.74,39.8,48000.0,35.1737,35.2797,35.1206,35.1737,48000.0
2008-07-09 10:30:00,39.83,39.83,39.59,39.63,55000.0,35.2002,35.2002,34.9881,35.0234,55000.0
2008-07-09 10:40:00,39.64,39.7,39.46,39.46,43800.0,35.0323,35.0853,34.8732,34.8732,43800.0
2008-07-09 10:50:00,39.51,39.64,39.45,39.56,31500.0,34.9174,35.0323,34.8644,34.9616,31500.0
2008-07-09 11:00:00,39.56,39.67,39.53,39.6,47000.0,34.9616,35.0588,34.9351,34.9969,47000.0
2008-07-09 11:10:00,39.61,39.7,39.58,39.62,31600.0,35.0058,35.0853,34.9792,35.0146,31600.0
2008-07-09 11:20:00,39.61,39.84,39.61,39.81,41700.0,35.0058,35.209,35.0058,35.1825,41700.0
2008-07-09 11:30:00,39.83,39.88,39.78,39.85,46800.0,35.2002,35.2444,35.156,35.2179,46800.0
2008-07-09 11:40:00,39.85,39.88,39.78,39.83,33800.0,35.2179,35.2444,35.156,35.2002,33800.0
2008-07-09 11:50:00,39.82,39.84,39.56,39.6,30100.0,35.1913,35.209,34.9616,34.9969,30100.0
2008-07-09 12:00:00,39.59,39.71,39.51,39.69,31700.0,34.9881,35.0941,34.9174,35.0765,31700.0
2008-07-09 12:10:00,39.69,39.71,39.6,39.67,18200.0,35.0765,35.0941,34.9969,35.0588,18200.0
2008-07-09 12:20:00,39.66,39.74,39.65,39.67,21400.0,35.0499,35.1206,35.0411,35.0588,21400.0
2008-07-09 12:30:00,39.66,39.72,39.37,39.37,39900.0,35.0499,35.103,34.7937,34.7937,39900.0
2008-07-09 12:40:00,39.37,39.54,39.28,39.37,48400.0,34.7937,34.9439,34.7141,34.7937,48400.0
2008-07-09 12:50:00,39.39,39.6,39.39,39.54,17300.0,34.8113,34.9969,34.8113,34.9439,17300.0
2008-07-09 13:00:00,39.54,39.54,39.32,39.32,47300.0,34.9439,34.9439,34.7495,34.7495,47300.0
2008-07-09 13:10:00,39.31,39.42,39.28,39.4,14900.0,34.7406,34.8378,34.7141,34.8202,14900.0
2008-07-09 13:20:00,39.39,39.45,39.29,39.34,16600.0,34.8113,34.8644,34.7229,34.7671,16600.0
2008-07-09 13:30:00,39.32,39.53,39.32,39.52,24900.0,34.7495,34.9351,34.7495,34.9262,24900.0
2008-07-09 13:40:00,39.52,39.66,39.48,39.5,49000.0,34.9262,35.0499,34.8909,34.9085,49000.0
2008-07-09 13:50:00,39.49,39.53,39.45,39.5,17400.0,34.8997,34.9351,34.8644,34.9085,17400.0
2008-07-09 14:00:00,39.5,39.55,39.46,39.49,22700.0,34.9085,34.9527,34.8732,34.8997,22700.0
2008-07-09 14:10:00,39.51,39.65,39.5,39.51,22500.0,34.9174,35.0411,34.9085,34.9174,22500.0
2008-07-09 14:20:00,39.49,39.51,39.3,39.33,100500.0,34.8997,34.9174,34.7318,34.7583,100500.0
2008-07-09 14:30:00,39.35,39.41,39.19,39.19,109800.0,34.776,34.829,34.6346,34.6346,109800.0
2008-07-09 14:40:00,39.22,39.32,39.18,39.3,57900.0,34.6611,34.7495,34.6257,34.7318,57900.0
2008-07-09 14:50:00,39.3,39.31,38.82,38.9,186300.0,34.7318,34.7406,34.3076,34.3783,186300.0
2008-07-09 15:00:00,38.9,38.97,38.65,38.65,80200.0,34.3783,34.4401,34.1573,34.1573,80200.0
2008-07-09 15:10:00,38.65,38.8,38.65,38.74,58700.0,34.1573,34.2899,34.1573,34.2369,58700.0
2008-07-09 15:20:00,38.72,38.81,38.63,38.78,108100.0,34.2192,34.2987,34.1397,34.2722,108100.0
2008-07-09 15:30:00,38.78,39.01,38.77,38.91,66800.0,34.2722,34.4755,34.2634,34.3871,66800.0
2008-07-09 15:40:00,38.91,39.0,38.75,38.76,140100.0,34.3871,34.4667,34.2457,34.2546,140100.0
2008-07-09 15:50:00,38.78,38.84,38.67,38.67,97700.0,34.2722,34.3253,34.175,34.175,97700.0
2008-07-10 09:30:00,37.01,38.2,37.01,37.53,186700.0,32.708,33.7597,32.708,33.1675,186700.0
2008-07-10 09:40:00,37.56,38.0,37.49,37.81,142100.0,33.194,33.5829,33.1322,33.415,142100.0
2008-07-10 09:50:00,37.81,37.88,37.4,37.48,184400.0,33.415,33.4768,33.0526,33.1233,184400.0
2008-07-10 10:00:00,37.42,37.82,36.92,36.92,380800.0,33.0703,33.4238,32.6284,32.6284,380800.0
2008-07-10 10:10:00,36.92,37.1,36.77,37.0,225100.0,32.6284,32.7875,32.4959,32.6991,225100.0
2008-07-10 10:20:00,36.98,37.21,36.81,37.21,195400.0,32.6815,32.8847,32.5312,32.8847,195400.0
2008-07-10 10:30:00,37.21,37.38,37.03,37.35,95200.0,32.8847,33.035,32.7257,33.0085,95200.0
2008-07-10 10:40:00,37.35,37.81,37.33,37.6,99700.0,33.0085,33.415,32.9908,33.2294,99700.0
2008-07-10 10:50:00,37.63,37.91,37.61,37.77,65800.0,33.2559,33.5034,33.2382,33.3796,65800.0
2008-07-10 11:00:00,37.77,38.22,37.76,38.07,63100.0,33.3796,33.7773,33.3708,33.6448,63100.0
2008-07-10 11:10:00,38.08,38.22,38.08,38.19,77000.0,33.6536,33.7773,33.6536,33.7508,77000.0
2008-07-10 11:20:00,38.18,38.29,38.07,38.1,72700.0,33.742,33.8392,33.6448,33.6713,72700.0
2008-07-10 11:30:00,38.09,38.32,38.08,38.21,45800.0,33.6624,33.8657,33.6536,33.7685,45800.0
2008-07-10 11:40:00,38.24,38.24,38.09,38.11,30100.0,33.795,33.795,33.6624,33.6801,30100.0
2008-07-10 11:50:00,38.12,38.13,37.89,38.02,194900.0,33.6889,33.6978,33.4857,33.6006,194900.0
2008-07-10 12:00:00,38.03,38.23,37.88,37.89,64500.0,33.6094,33.7862,33.4768,33.4857,64500.0
2008-07-10 12:10:00,37.88,38.02,37.85,37.91,34000.0,33.4768,33.6006,33.4503,33.5034,34000.0
2008-07-10 12:20:00,37.92,37.97,37.84,37.94,33000.0,33.5122,33.5564,33.4415,33.5299,33000.0
2008-07-10 12:30:00,37.94,38.01,37.84,37.93,45600.0,33.5299,33.5917,33.4415,33.521,45600.0
2008-07-10 12:40:00,37.93,38.02,37.89,38.01,24700.0,33.521,33.6006,33.4857,33.5917,24700.0
2008-07-10 12:50:00,38.01,38.02,37.88,37.99,35800.0,33.5917,33.6006,33.4768,33.5741,35800.0
2008-07-10 13:00:00,38.01,38.03,37.93,37.99,48300.0,33.5917,33.6094,33.521,33.5741,48300.0
2008-07-10 13:10:00,37.99,38.12,37.93,38.06,85900.0,33.5741,33.6889,33.521,33.6359,85900.0
2008-07-10 13:20:00,38.09,38.41,38.05,38.41,85800.0,33.6624,33.9452,33.6271,33.9452,85800.0
2008-07-10 13:30:00,38.39,38.51,38.35,38.36,136500.0,33.9276,34.0336,33.8922,33.9011,136500.0
2008-07-10 13:40:00,38.37,38.4,38.24,38.39,86600.0,33.9099,33.9364,33.795,33.9276,86600.0
2008-07-10 13:50:00,38.38,38.63,38.35,38.55,91000.0,33.9187,34.1397,33.8922,34.069,91000.0
2008-07-10 14:00:00,38.55,38.61,38.44,38.47,84000.0,34.069,34.122,33.9718,33.9983,84000.0
2008-07-10 14:10:00,38.45,38.5,38.3,38.37,70900.0,33.9806,34.0248,33.848,33.9099,70900.0
2008-07-10 14:20:00,38.38,38.38,37.94,37.94,105500.0,33.9187,33.9187,33.5299,33.5299,105500.0
2008-07-10 14:30:00,37.95,37.99,37.9,37.97,154800.0,33.5387,33.5741,33.4945,33.5564,154800.0
2008-07-10 14:40:00,37.97,38.0,37.72,37.75,113900.0,33.5564,33.5829,33.3354,33.362,113900.0
2008-07-10 14:50:00,37.74,37.81,37.6,37.68,110300.0,33.3531,33.415,33.2294,33.3001,110300.0
2008-07-10 15:00:00,37.67,37.99,37.67,37.98,56800.0,33.2913,33.5741,33.2913,33.5652,56800.0
2008-07-10 15:10:00,37.98,38.02,37.77,37.77,65600.0,33.5652,33.6006,33.3796,33.3796,65600.0
2008-07-10 15:20:00,37.79,37.87,37.72,37.78,93300.0,33.3973,33.468,33.3354,33.3885,93300.0
2008-07-10 15:30:00,37.78,37.99,37.75,37.94,75400.0,33.3885,33.5741,33.362,33.5299,75400.0
2008-07-10 15:40:00,37.97,38.22,37.93,38.21,86500.0,33.5564,33.7773,33.521,33.7685,86500.0
2008-07-10 15:50:00,38.21,38.31,37.98,38.06,328000.0,33.7685,33.8569,33.5652,33.6359,328000.0
2008-07-11 09:30:00,36.79,37.39,36.72,37.37,115600.0,32.5135,33.0438,32.4517,33.0261,115600.0
2008-07-11 09:40:00,37.37,37.53,36.79,37.16,100400.0,33.0261,33.1675,32.5135,32.8405,100400.0
2008-07-11 09:50:00,37.15,37.19,36.54,36.68,89000.0,32.8317,32.8671,32.2926,32.4163,89000.0
2008-07-11 10:00:00,36.7,36.81,36.41,36.44,77600.0,32.434,32.5312,32.1777,32.2042,77600.0
2008-07-11 10:10:00,36.42,36.96,36.39,36.58,146600.0,32.1866,32.6638,32.16,32.328,146600.0
2008-07-11 10:20:00,36.58,36.75,36.21,36.31,50000.0,32.328,32.4782,32.001,32.0893,50000.0
2008-07-11 10:30:00,36.3,36.42,36.23,36.28,58300.0,32.0805,32.1866,32.0186,32.0628,58300.0
2008-07-11 10:40:00,36.3,36.42,36.27,36.28,30800.0,32.0805,32.1866,32.054,32.0628,30800.0
2008-07-11 10:50:00,36.3,36.35,36.07,36.09,48800.0,32.0805,32.1247,31.8772,31.8949,48800.0
2008-07-11 11:00:00,36.07,36.31,36.05,36.29,61600.0,31.8772,32.0893,31.8596,32.0717,61600.0
2008-07-11 11:10:00,36.3,36.36,36.21,36.27,56700.0,32.0805,32.1335,32.001,32.054,56700.0
2008-07-11 11:20:00,36.28,36.37,36.26,36.35,50300.0,32.0628,32.1424,32.0452,32.1247,50300.0
2008-07-11 11:30:00,36.35,36.36,36.3,36.35,66100.0,32.1247,32.1335,32.0805,32.1247,66100.0
2008-07-11 11:40:00,36.35,36.4,36.31,36.34,126700.0,32.1247,32.1689,32.0893,32.1159,126700.0
2008-07-11 11:50:00,36.33,36.41,36.19,36.41,80500.0,32.107,32.1777,31.9833,32.1777,80500.0
2008-07-11 12:00:00,36.41,36.53,36.4,36.49,76600.0,32.1777,32.2838,32.1689,32.2484,76600.0
2008-07-11 12:10:00,36.5,36.61,36.49,36.61,37800.0,32.2573,32.3545,32.2484,32.3545,37800.0
2008-07-11 12:20:00,36.6,36.67,36.59,36.63,50300.0,32.3456,32.4075,32.3368,32.3721,50300.0
2008-07-11 12:30:00,36.64,36.7,36.59,36.67,51800.0,32.381,32.434,32.3368,32.4075,51800.0
2008-07-11 12:40:00,36.68,36.86,36.64,36.86,41900.0,32.4163,32.5754,32.381,32.5754,41900.0
2008-07-11 12:50:00,36.84,36.87,36.64,36.71,51300.0,32.5577,32.5842,32.381,32.4428,51300.0
2008-07-11 13:00:00,36.71,36.84,36.7,36.79,36600.0,32.4428,32.5577,32.434,32.5135,36600.0
2008-07-11 13:10:00,36.79,36.8,36.6,36.68,61600.0,32.5135,32.5224,32.3456,32.4163,61600.0
2008-07-11 13:20:00,36.68,36.7,36.57,36.65,37600.0,32.4163,32.434,32.3191,32.3898,37600.0
2008-07-11 13:30:00,36.64,36.7,36.51,36.68,39800.0,32.381,32.434,32.2661,32.4163,39800.0
2008-07-11 13:40:00,36.69,36.88,36.68,36.77,66000.0,32.4252,32.5931,32.4163,32.4959,66000.0
2008-07-11 13:50:00,36.78,37.1,36.75,37.1,82500.0,32.5047,32.7875,32.4782,32.7875,82500.0
2008-07-11 14:00:00,37.07,37.31,37.05,37.26,87900.0,32.761,32.9731,32.7433,32.9289,87900.0
2008-07-11 14:10:00,37.26,37.44,37.23,37.35,97800.0,32.9289,33.088,32.9024,33.0085,97800.0
2008-07-11 14:20:00,37.33,37.35,37.09,37.1,60800.0,32.9908,33.0085,32.7787,32.7875,60800.0
2008-07-11 14:30:00,37.1,37.16,36.98,37.07,67200.0,32.7875,32.8405,32.6815,32.761,67200.0
2008-07-11 14:40:00,37.05,37.25,36.92,37.25,83800.0,32.7433,32.9201,32.6284,32.9201,83800.0
2008-07-11 14:50:00,37.26,37.41,37.16,37.4,77200.0,32.9289,33.0615,32.8405,33.0526,77200.0
2008-07-11 15:00:00,37.43,37.75,37.38,37.69,100600.0,33.0792,33.362,33.035,33.3089,100600.0
2008-07-11 15:10:00,37.72,37.73,37.47,37.47,85500.0,33.3354,33.3443,33.1145,33.1145,85500.0
2008-07-11 15:20:00,37.46,37.67,37.41,37.5,84400.0,33.1057,33.2913,33.0615,33.141,84400.0
2008-07-11 15:30:00,37.51,37.52,37.2,37.28,96900.0,33.1499,33.1587,32.8759,32.9466,96900.0
2008-07-11 15:40:00,37.28,37.39,37.16,37.28,85800.0,32.9466,33.0438,32.8405,32.9466,85800.0
2008-07-11 15:50:00,37.28,37.38,37.25,37.3,101700.0,32.9466,33.035,32.9201,32.9643,101700.0
2008-07-14 09:30:00,37.15,37.6,37.15,37.58,24100.0,32.8317,33.2294,32.8317,33.2117,24100.0
2008-07-14 09:40:00,37.58,38.29,37.5,38.05,79200.0,33.2117,33.8392,33.141,33.6271,79200.0
2008-07-14 09:50:00,38.06,38.35,37.8,37.88,83800.0,33.6359,33.8922,33.4061,33.4768,83800.0
2008-07-14 10:00:00,37.93,38.05,37.67,37.85,37200.0,33.521,33.6271,33.2913,33.4503,37200.0
2008-07-14 10:10:00,37.77,37.85,37.49,37.53,36800.0,33.3796,33.4503,33.1322,33.1675,36800.0
2008-07-14 10:20:00,37.54,37.6,37.25,37.43,27800.0,33.1764,33.2294,32.9201,33.0792,27800.0
2008-07-14 10:30:00,37.44,37.77,37.25,37.26,43500.0,33.088,33.3796,32.9201,32.9289,43500.0
2008-07-14 10:40:00,37.28,37.31,37.15,37.31,27100.0,32.9466,32.9731,32.8317,32.9731,27100.0
2008-07-14 10:50:00,37.3,37.44,37.2,37.43,18000.0,32.9643,33.088,32.8759,33.0792,18000.0
2008-07-14 11:00:00,37.43,37.62,37.43,37.6,57900.0,33.0792,33.2471,33.0792,33.2294,57900.0
2008-07-14 11:10:00,37.6,37.78,37.56,37.75,36400.0,33.2294,33.3885,33.194,33.362,36400.0
2008-07-14 11:20:00,37.77,37.83,37.55,37.78,49800.0,33.3796,33.4327,33.1852,33.3885,49800.0
2008-07-14 11:30:00,37.79,37.82,37.63,37.69,21200.0,33.3973,33.4238,33.2559,33.3089,21200.0
2008-07-14 11:40:00,37.7,37.91,37.65,37.88,22300.0,33.3178,33.5034,33.2736,33.4768,22300.0
2008-07-14 11:50:00,37.91,37.97,37.65,37.78,61000.0,33.5034,33.5564,33.2736,33.3885,61000.0
2008-07-14 12:00:00,37.75,37.96,37.74,37.83,61100.0,33.362,33.5475,33.3531,33.4327,61100.0
2008-07-14 12:10:00,37.83,37.87,37.71,37.74,34100.0,33.4327,33.468,33.3266,33.3531,34100.0
2008-07-14 12:20:00,37.71,37.84,37.56,37.71,29800.0,33.3266,33.4415,33.194,33.3266,29800.0
2008-07-14 12:30:00,37.71,37.72,37.45,37.57,24400.0,33.3266,33.3354,33.0968,33.2029,24400.0
2008-07-14 12:40:00,37.58,37.6,37.47,37.55,34300.0,33.2117,33.2294,33.1145,33.1852,34300.0
2008-07-14 12:50:00,37.55,37.6,37.39,37.39,80500.0,33.1852,33.2294,33.0438,33.0438,80500.0
2008-07-14 13:00:00,37.39,37.62,37.39,37.53,53700.0,33.0438,33.2471,33.0438,33.1675,53700.0
2008-07-14 13:10:00,37.53,37.62,37.49,37.61,28500.0,33.1675,33.2471,33.1322,33.2382,28500.0
2008-07-14 13:20:00,37.62,37.82,37.58,37.79,36900.0,33.2471,33.4238,33.2117,33.3973,36900.0
2008-07-14 13:30:00,37.81,37.95,37.73,37.95,31200.0,33.415,33.5387,33.3443,33.5387,31200.0
2008-07-14 13:40:00,37.95,37.98,37.86,37.98,33500.0,33.5387,33.5652,33.4592,33.5652,33500.0
2008-07-14 13:50:00,37.98,38.03,37.93,38.01,38900.0,33.5652,33.6094,33.521,33.5917,38900.0
2008-07-14 14:00:00,38.01,38.11,37.96,38.11,54500.0,33.5917,33.6801,33.5475,33.6801,54500.0
2008-07-14 14:10:00,38.1,38.1,37.98,38.03,47800.0,33.6713,33.6713,33.5652,33.6094,47800.0
2008-07-14 14:20:00,38.02,38.04,37.89,37.97,34400.0,33.6006,33.6182,33.4857,33.5564,34400.0
2008-07-14 14:30:00,37.97,38.13,37.95,38.0,68800.0,33.5564,33.6978,33.5387,33.5829,68800.0
2008-07-14 14:40:00,38.0,38.01,37.78,37.86,37400.0,33.5829,33.5917,33.3885,33.4592,37400.0
2008-07-14 14:50:00,37.86,37.96,37.77,37.9,85800.0,33.4592,33.5475,33.3796,33.4945,85800.0
2008-07-14 15:00:00,37.9,37.91,37.82,37.9,55600.0,33.4945,33.5034,33.4238,33.4945,55600.0
2008-07-14 15:10:00,37.9,37.95,37.84,37.89,25200.0,33.4945,33.5387,33.4415,33.4857,25200.0
2008-07-14 15:20:00,37.88,38.14,37.88,38.06,53900.0,33.4768,33.7066,33.4768,33.6359,53900.0
2008-07-14 15:30:00,38.07,38.21,38.04,38.1,50300.0,33.6448,33.7685,33.6182,33.6713,50300.0
2008-07-14 15:40:00,38.1,38.14,37.93,38.12,95100.0,33.6713,33.7066,33.521,33.6889,95100.0
2008-07-14 15:50:00,38.1,38.11,37.83,37.94,80500.0,33.6713,33.6801,33.4327,33.5299,80500.0
2008-07-15 09:30:00,37.56,37.94,37.52,37.56,44400.0,33.194,33.5299,33.1587,33.194,44400.0
2008-07-15 09:40:00,37.52,37.85,37.36,37.45,69800.0,33.1587,33.4503,33.0173,33.0968,69800.0
2008-07-15 09:50:00,37.45,37.55,37.09,37.2,68200.0,33.0968,33.1852,32.7787,32.8759,68200.0
2008-07-15 10:00:00,37.13,37.13,36.63,36.74,80800.0,32.814,32.814,32.3721,32.4694,80800.0
2008-07-15 10:10:00,36.71,36.8,36.33,36.37,96200.0,32.4428,32.5224,32.107,32.1424,96200.0
2008-07-15 10:20:00,36.37,36.63,36.35,36.55,128400.0,32.1424,32.3721,32.1247,32.3014,128400.0
2008-07-15 10:30:00,36.54,36.65,36.5,36.61,49100.0,32.2926,32.3898,32.2573,32.3545,49100.0
2008-07-15 10:40:00,36.61,36.69,36.54,36.69,46700.0,32.3545,32.4252,32.2926,32.4252,46700.0
2008-07-15 10:50:00,36.69,36.92,36.64,36.68,64800.0,32.4252,32.6284,32.381,32.4163,64800.0
2008-07-15 11:00:00,36.69,37.28,36.66,37.14,33500.0,32.4252,32.9466,32.3987,32.8229,33500.0
2008-07-15 11:10:00,37.14,37.3,37.01,37.26,54000.0,32.8229,32.9643,32.708,32.9289,54000.0
2008-07-15 11:20:00,37.18,37.21,37.0,37.08,46200.0,32.8582,32.8847,32.6991,32.7698,46200.0
2008-07-15 11:30:00,37.08,37.43,37.03,37.42,58400.0,32.7698,33.0792,32.7257,33.0703,58400.0
2008-07-15 11:40:00,37.42,37.52,37.35,37.41,63200.0,33.0703,33.1587,33.0085,33.0615,63200.0
2008-07-15 11:50:00,37.38,37.63,37.38,37.46,58600.0,33.035,33.2559,33.035,33.1057,58600.0
2008-07-15 12:00:00,37.48,37.61,37.41,37.42,55000.0,33.1233,33.2382,33.0615,33.0703,55000.0
2008-07-15 12:10:00,37.4,37.44,37.31,37.38,40900.0,33.0526,33.088,32.9731,33.035,40900.0
2008-07-15 12:20:00,37.38,37.59,37.35,37.53,188700.0,33.035,33.2206,33.0085,33.1675,188700.0
2008-07-15 12:30:00,37.57,37.92,37.56,37.92,26500.0,33.2029,33.5122,33.194,33.5122,26500.0
2008-07-15 12:40:00,37.91,38.03,37.85,37.88,35900.0,33.5034,33.6094,33.4503,33.4768,35900.0
2008-07-15 12:50:00,37.88,38.03,37.81,38.01,163300.0,33.4768,33.6094,33.415,33.5917,163300.0
2008-07-15 13:00:00,38.02,38.18,37.97,38.12,332800.0,33.6006,33.742,33.5564,33.6889,332800.0
2008-07-15 13:10:00,38.12,38.18,38.05,38.1,43700.0,33.6889,33.742,33.6271,33.6713,43700.0
2008-07-15 13:20:00,38.11,38.15,37.87,37.95,75700.0,33.6801,33.7155,33.468,33.5387,75700.0
2008-07-15 13:30:00,37.93,38.12,37.87,38.05,25700.0,33.521,33.6889,33.468,33.6271,25700.0
2008-07-15 13:40:00,38.05,38.22,38.05,38.21,21500.0,33.6271,33.7773,33.6271,33.7685,21500.0
2008-07-15 13:50:00,38.25,38.35,38.16,38.25,44500.0,33.8038,33.8922,33.7243,33.8038,44500.0
2008-07-15 14:00:00,38.25,38.4,38.18,38.25,47300.0,33.8038,33.9364,33.742,33.8038,47300.0
2008-07-15 14:10:00,38.27,38.53,38.16,38.53,79500.0,33.8215,34.0513,33.7243,34.0513,79500.0
2008-07-15 14:20:00,38.5,38.62,38.41,38.51,73900.0,34.0248,34.1308,33.9452,34.0336,73900.0
2008-07-15 14:30:00,38.51,38.7,38.45,38.53,52000.0,34.0336,34.2015,33.9806,34.0513,52000.0
2008-07-15 14:40:00,38.55,38.55,38.28,38.38,77500.0,34.069,34.069,33.8304,33.9187,77500.0
2008-07-15 14:50:00,38.34,38.39,38.12,38.32,52400.0,33.8834,33.9276,33.6889,33.8657,52400.0
2008-07-15 15:00:00,38.32,38.45,38.25,38.39,114700.0,33.8657,33.9806,33.8038,33.9276,114700.0
2008-07-15 15:10:00,38.37,38.41,38.24,38.36,38100.0,33.9099,33.9452,33.795,33.9011,38100.0
2008-07-15 15:20:00,38.36,38.5,38.26,38.29,68600.0,33.9011,34.0248,33.8127,33.8392,68600.0
2008-07-15 15:30:00,38.29,38.48,38.25,38.45,97300.0,33.8392,34.0071,33.8038,33.9806,97300.0
2008-07-15 15:40:00,38.45,38.52,38.3,38.34,106300.0,33.9806,34.0425,33.848,33.8834,106300.0
2008-07-15 15:50:00,38.35,38.49,38.28,38.28,137300.0,33.8922,34.0159,33.8304,33.8304,137300.0
2008-07-16 09:30:00,38.24,38.3,37.5,37.95,61400.0,33.795,33.848,33.141,33.5387,61400.0
2008-07-16 09:40:00,37.87,38.39,37.85,38.05,48600.0,33.468,33.9276,33.4503,33.6271,48600.0
2008-07-16 09:50:00,38.06,38.66,38.06,38.5,48800.0,33.6359,34.1662,33.6359,34.0248,48800.0
2008-07-16 10:00:00,38.49,38.61,38.19,38.22,41600.0,34.0159,34.122,33.7508,33.7773,41600.0
2008-07-16 10:10:00,38.21,38.35,37.79,37.79,45700.0,33.7685,33.8922,33.3973,33.3973,45700.0
2008-07-16 10:20:00,37.81,37.91,37.76,37.9,98300.0,33.415,33.5034,33.3708,33.4945,98300.0
2008-07-16 10:30:00,37.89,38.42,37.89,38.4,62000.0,33.4857,33.9541,33.4857,33.9364,62000.0
2008-07-16 10:40:00,38.44,38.68,38.4,38.42,73200.0,33.9718,34.1839,33.9364,33.9541,73200.0
2008-07-16 10:50:00,38.41,38.55,38.11,38.19,35900.0,33.9452,34.069,33.6801,33.7508,35900.0
2008-07-16 11:00:00,38.19,38.43,38.16,38.2,84800.0,33.7508,33.9629,33.7243,33.7597,84800.0
2008-07-16 11:10:00,38.17,38.36,38.14,38.24,23000.0,33.7331,33.9011,33.7066,33.795,23000.0
2008-07-16 11:20:00,38.2,38.2,37.95,38.0,44700.0,33.7597,33.7597,33.5387,33.5829,44700.0
2008-07-16 11:30:00,37.98,38.1,37.94,38.0,22900.0,33.5652,33.6713,33.5299,33.5829,22900.0
2008-07-16 11:40:00,37.98,38.01,37.79,37.79,23100.0,33.5652,33.5917,33.3973,33.3973,23100.0
2008-07-16 11:50:00,37.79,37.79,37.62,37.62,36900.0,33.3973,33.3973,33.2471,33.2471,36900.0
2008-07-16 12:00:00,37.58,37.63,37.55,37.55,30000.0,33.2117,33.2559,33.1852,33.1852,30000.0
2008-07-16 12:10:00,37.54,37.83,37.45,37.72,34600.0,33.1764,33.4327,33.0968,33.3354,34600.0
2008-07-16 12:20:00,37.71,37.92,37.69,37.9,34800.0,33.3266,33.5122,33.3089,33.4945,34800.0
2008-07-16 12:30:00,37.88,37.88,37.74,37.79,20500.0,33.4768,33.4768,33.3531,33.3973,20500.0
2008-07-16 12:40:00,37.8,38.01,37.8,37.99,20100.0,33.4061,33.5917,33.4061,33.5741,20100.0
2008-07-16 12:50:00,37.97,38.11,37.97,38.04,17500.0,33.5564,33.6801,33.5564,33.6182,17500.0
2008-07-16 13:00:00,38.03,38.08,37.96,37.98,16700.0,33.6094,33.6536,33.5475,33.5652,16700.0
2008-07-16 13:10:00,37.98,37.98,37.78,37.78,43300.0,33.5652,33.5652,33.3885,33.3885,43300.0
2008-07-16 13:20:00,37.78,37.89,37.73,37.74,32000.0,33.3885,33.4857,33.3443,33.3531,32000.0
2008-07-16 13:30:00,37.72,37.8,37.65,37.65,32800.0,33.3354,33.4061,33.2736,33.2736,32800.0
2008-07-16 13:40:00,37.66,37.73,37.55,37.61,33600.0,33.2824,33.3443,33.1852,33.2382,33600.0
2008-07-16 13:50:00,37.59,37.63,37.58,37.63,76200.0,33.2206,33.2559,33.2117,33.2559,76200.0
2008-07-16 14:00:00,37.63,37.63,37.5,37.52,63000.0,33.2559,33.2559,33.141,33.1587,63000.0
2008-07-16 14:10:00,37.52,37.62,37.51,37.57,62500.0,33.1587,33.2471,33.1499,33.2029,62500.0
2008-07-16 14:20:00,37.57,37.58,37.37,37.37,85000.0,33.2029,33.2117,33.0261,33.0261,85000.0
2008-07-16 14:30:00,37.36,37.51,37.35,37.49,100200.0,33.0173,33.1499,33.0085,33.1322,100200.0
2008-07-16 14:40:00,37.5,37.5,37.35,37.36,75000.0,33.141,33.141,33.0085,33.0173,75000.0
2008-07-16 14:50:00,37.36,37.56,37.29,37.52,71200.0,33.0173,33.194,32.9554,33.1587,71200.0
2008-07-16 15:00:00,37.52,37.58,37.47,37.53,108500.0,33.1587,33.2117,33.1145,33.1675,108500.0
2008-07-16 15:10:00,37.52,37.67,37.44,37.51,142000.0,33.1587,33.2913,33.088,33.1499,142000.0
2008-07-16 15:20:00,37.5,37.66,37.5,37.54,52200.0,33.141,33.2824,33.141,33.1764,52200.0
2008-07-16 15:30:00,37.55,37.63,37.43,37.46,97300.0,33.1852,33.2559,33.0792,33.1057,97300.0
2008-07-16 15:40:00,37.46,37.52,37.31,37.36,140300.0,33.1057,33.1587,32.9731,33.0173,140300.0
2008-07-16 15:50:00,37.36,37.43,37.32,37.34,252700.0,33.0173,33.0792,32.9819,32.9996,252700.0
2008-07-17 09:30:00,37.51,37.58,37.03,37.51,66000.0,33.1499,33.2117,32.7257,33.1499,66000.0
2008-07-17 09:40:00,37.51,37.99,37.5,37.73,86400.0,33.1499,33.5741,33.141,33.3443,86400.0
2008-07-17 09:50:00,37.76,37.97,37.56,37.93,93300.0,33.3708,33.5564,33.194,33.521,93300.0
2008-07-17 10:00:00,37.92,38.07,37.6,37.6,88800.0,33.5122,33.6448,33.2294,33.2294,88800.0
2008-07-17 10:10:00,37.6,37.81,37.46,37.71,77800.0,33.2294,33.415,33.1057,33.3266,77800.0
2008-07-17 10:20:00,37.72,37.77,37.61,37.69,47800.0,33.3354,33.3796,33.2382,33.3089,47800.0
2008-07-17 10:30:00,37.73,37.77,37.48,37.68,69100.0,33.3443,33.3796,33.1233,33.3001,69100.0
2008-07-17 10:40:00,37.68,37.76,37.65,37.68,51900.0,33.3001,33.3708,33.2736,33.3001,51900.0
2008-07-17 10:50:00,37.68,37.8,37.66,37.68,41500.0,33.3001,33.4061,33.2824,33.3001,41500.0
2008-07-17 11:00:00,37.68,37.77,37.43,37.44,36900.0,33.3001,33.3796,33.0792,33.088,36900.0
2008-07-17 11:10:00,37.44,37.5,37.37,37.46,35300.0,33.088,33.141,33.0261,33.1057,35300.0
2008-07-17 11:20:00,37.48,37.61,37.3,37.54,43100.0,33.1233,33.2382,32.9643,33.1764,43100.0
2008-07-17 11:30:00,37.54,37.6,37.45,37.57,39800.0,33.1764,33.2294,33.0968,33.2029,39800.0
2008-07-17 11:40:00,37.54,37.73,37.54,37.71,87000.0,33.1764,33.3443,33.1764,33.3266,87000.0
2008-07-17 11:50:00,37.71,37.71,37.59,37.67,31700.0,33.3266,33.3266,33.2206,33.2913,31700.0
2008-07-17 12:00:00,37.67,37.7,37.5,37.53,43900.0,33.2913,33.3178,33.141,33.1675,43900.0
2008-07-17 12:10:00,37.53,37.63,37.52,37.63,29300.0,33.1675,33.2559,33.1587,33.2559,29300.0
2008-07-17 12:20:00,37.63,37.7,37.55,37.6,42600.0,33.2559,33.3178,33.1852,33.2294,42600.0
2008-07-17 12:30:00,37.61,37.63,37.48,37.49,49000.0,33.2382,33.2559,33.1233,33.1322,49000.0
2008-07-17 12:40:00,37.48,37.5,37.4,37.5,37700.0,33.1233,33.141,33.0526,33.141,37700.0
2008-07-17 12:50:00,37.49,37.52,37.39,37.46,40000.0,33.1322,33.1587,33.0438,33.1057,40000.0
2008-07-17 13:00:00,37.46,37.49,37.34,37.42,46900.0,33.1057,33.1322,32.9996,33.0703,46900.0
2008-07-17 13:10:00,37.43,37.71,37.43,37.67,71600.0,33.0792,33.3266,33.0792,33.2913,71600.0
2008-07-17 13:20:00,37.69,37.69,37.49,37.57,70700.0,33.3089,33.3089,33.1322,33.2029,70700.0
2008-07-17 13:30:00,37.59,37.65,37.49,37.6,118900.0,33.2206,33.2736,33.1322,33.2294,118900.0
2008-07-17 13:40:00,37.6,37.8,37.5,37.75,130100.0,33.2294,33.4061,33.141,33.362,130100.0
2008-07-17 13:50:00,37.76,37.83,37.62,37.64,49400.0,33.3708,33.4327,33.2471,33.2647,49400.0
2008-07-17 14:00:00,37.65,37.88,37.64,37.88,53100.0,33.2736,33.4768,33.2647,33.4768,53100.0
2008-07-17 14:10:00,37.87,38.08,37.87,38.06,128400.0,33.468,33.6536,33.468,33.6359,128400.0
2008-07-17 14:20:00,38.08,38.64,38.04,38.63,97200.0,33.6536,34.1485,33.6182,34.1397,97200.0
2008-07-17 14:30:00,38.63,38.72,38.52,38.68,68800.0,34.1397,34.2192,34.0425,34.1839,68800.0
2008-07-17 14:40:00,38.69,38.85,38.63,38.83,73500.0,34.1927,34.3341,34.1397,34.3164,73500.0
2008-07-17 14:50:00,38.83,38.85,38.54,38.57,62200.0,34.3164,34.3341,34.0601,34.0866,62200.0
2008-07-17 15:00:00,38.57,38.7,38.55,38.57,57600.0,34.0866,34.2015,34.069,34.0866,57600.0
2008-07-17 15:10:00,38.56,38.72,38.48,38.67,70100.0,34.0778,34.2192,34.0071,34.175,70100.0
2008-07-17 15:20:00,38.68,38.77,38.67,38.67,72600.0,34.1839,34.2634,34.175,34.175,72600.0
2008-07-17 15:30:00,38.68,38.69,38.42,38.5,176700.0,34.1839,34.1927,33.9541,34.0248,176700.0
2008-07-17 15:40:00,38.5,38.81,38.49,38.79,137000.0,34.0248,34.2987,34.0159,34.2811,137000.0
2008-07-17 15:50:00,38.78,38.95,38.75,38.86,188500.0,34.2722,34.4225,34.2457,34.3429,188500.0
2008-07-18 09:30:00,38.71,39.11,38.16,38.21,231000.0,34.2104,34.5639,33.7243,33.7685,231000.0
2008-07-18 09:40:00,38.18,38.75,38.13,38.66,26800.0,33.742,34.2457,33.6978,34.1662,26800.0
2008-07-18 09:50:00,38.65,38.69,38.09,38.46,44100.0,34.1573,34.1927,33.6624,33.9894,44100.0
2008-07-18 10:00:00,38.48,38.53,38.3,38.38,19600.0,34.0071,34.0513,33.848,33.9187,19600.0
2008-07-18 10:10:00,38.43,38.74,38.3,38.73,24000.0,33.9629,34.2369,33.848,34.228,24000.0
2008-07-18 10:20:00,38.73,39.0,38.53,38.95,31900.0,34.228,34.4667,34.0513,34.4225,31900.0
2008-07-18 10:30:00,38.94,38.95,38.35,38.46,32100.0,34.4136,34.4225,33.8922,33.9894,32100.0
2008-07-18 10:40:00,38.48,38.75,38.43,38.62,19500.0,34.0071,34.2457,33.9629,34.1308,19500.0
2008-07-18 10:50:00,38.58,38.85,38.53,38.81,21200.0,34.0955,34.3341,34.0513,34.2987,21200.0
2008-07-18 11:00:00,38.82,38.83,38.57,38.61,37000.0,34.3076,34.3164,34.0866,34.122,37000.0
2008-07-18 11:10:00,38.62,38.82,38.6,38.77,24400.0,34.1308,34.3076,34.1132,34.2634,24400.0
2008-07-18 11:20:00,38.75,38.89,38.69,38.7,26300.0,34.2457,34.3694,34.1927,34.2015,26300.0
2008-07-18 11:30:00,38.69,38.78,38.62,38.72,25200.0,34.1927,34.2722,34.1308,34.2192,25200.0
2008-07-18 11:40:00,38.72,38.9,38.7,38.86,27100.0,34.2192,34.3783,34.2015,34.3429,27100.0
2008-07-18 11:50:00,38.85,39.03,38.8,39.03,31100.0,34.3341,34.4932,34.2899,34.4932,31100.0
2008-07-18 12:00:00,39.03,39.03,38.93,38.94,32000.0,34.4932,34.4932,34.4048,34.4136,32000.0
2008-07-18 12:10:00,38.92,38.92,38.74,38.75,23000.0,34.396,34.396,34.2369,34.2457,23000.0
2008-07-18 12:20:00,38.75,38.83,38.72,38.76,35600.0,34.2457,34.3164,34.2192,34.2546,35600.0
2008-07-18 12:30:00,38.76,38.76,38.48,38.48,45700.0,34.2546,34.2546,34.0071,34.0071,45700.0
2008-07-18 12:40:00,38.48,38.5,38.37,38.45,36400.0,34.0071,34.0248,33.9099,33.9806,36400.0
2008-07-18 12:50:00,38.46,38.46,38.28,38.29,20000.0,33.9894,33.9894,33.8304,33.8392,20000.0
2008-07-18 13:00:00,38.28,38.45,38.27,38.32,35400.0,33.8304,33.9806,33.8215,33.8657,35400.0
2008-07-18 13:10:00,38.33,38.51,38.26,38.51,30700.0,33.8745,34.0336,33.8127,34.0336,30700.0
2008-07-18 13:20:00,38.5,38.53,38.44,38.53,24400.0,34.0248,34.0513,33.9718,34.0513,24400.0
2008-07-18 13:30:00,38.55,38.67,38.45,38.53,28000.0,34.069,34.175,33.9806,34.0513,28000.0
2008-07-18 13:40:00,38.55,38.61,38.51,38.59,17800.0,34.069,34.122,34.0336,34.1043,17800.0
2008-07-18 13:50:00,38.59,38.68,38.58,38.59,18400.0,34.1043,34.1839,34.0955,34.1043,18400.0
2008-07-18 14:00:00,38.59,38.6,38.46,38.49,27600.0,34.1043,34.1132,33.9894,34.0159,27600.0
2008-07-18 14:10:00,38.49,38.55,38.44,38.46,31400.0,34.0159,34.069,33.9718,33.9894,31400.0
2008-07-18 14:20:00,38.48,38.48,38.38,38.4,22800.0,34.0071,34.0071,33.9187,33.9364,22800.0
2008-07-18 14:30:00,38.39,38.5,38.34,38.48,32800.0,33.9276,34.0248,33.8834,34.0071,32800.0
2008-07-18 14:40:00,38.49,38.62,38.49,38.49,45300.0,34.0159,34.1308,34.0159,34.0159,45300.0
2008-07-18 14:50:00,38.49,38.61,38.44,38.6,20500.0,34.0159,34.122,33.9718,34.1132,20500.0
2008-07-18 15:00:00,38.59,38.65,38.57,38.63,32600.0,34.1043,34.1573,34.0866,34.1397,32600.0
2008-07-18 15:10:00,38.63,38.7,38.53,38.54,38600.0,34.1397,34.2015,34.0513,34.0601,38600.0
2008-07-18 15:20:00,38.54,38.7,38.54,38.69,38700.0,34.0601,34.2015,34.0601,34.1927,38700.0
2008-07-18 15:30:00,38.69,38.78,38.68,38.72,46900.0,34.1927,34.2722,34.1839,34.2192,46900.0
2008-07-18 15:40:00,38.72,38.72,38.5,38.5,47200.0,34.2192,34.2192,34.0248,34.0248,47200.0
2008-07-18 15:50:00,38.51,38.68,38.51,38.67,81400.0,34.0336,34.1839,34.0336,34.175,81400.0
2008-07-21 09:30:00,39.19,39.19,38.21,38.29,21400.0,34.6346,34.6346,33.7685,33.8392,21400.0
2008-07-21 09:40:00,38.34,38.65,38.28,38.56,64900.0,33.8834,34.1573,33.8304,34.0778,64900.0
2008-07-21 09:50:00,38.57,38.96,38.56,38.94,62800.0,34.0866,34.4313,34.0778,34.4136,62800.0
2008-07-21 10:00:00,38.93,38.99,38.55,38.57,58900.0,34.4048,34.4578,34.069,34.0866,58900.0
2008-07-21 10:10:00,38.56,38.86,38.55,38.65,37100.0,34.0778,34.3429,34.069,34.1573,37100.0
2008-07-21 10:20:00,38.65,38.7,38.44,38.49,28600.0,34.1573,34.2015,33.9718,34.0159,28600.0
2008-07-21 10:30:00,38.49,38.59,38.47,38.53,34100.0,34.0159,34.1043,33.9983,34.0513,34100.0
2008-07-21 10:40:00,38.51,38.67,38.45,38.48,26900.0,34.0336,34.175,33.9806,34.0071,26900.0
2008-07-21 10:50:00,38.47,38.53,38.28,38.28,28200.0,33.9983,34.0513,33.8304,33.8304,28200.0
2008-07-21 11:00:00,38.27,38.29,38.09,38.23,26100.0,33.8215,33.8392,33.6624,33.7862,26100.0
2008-07-21 11:10:00,38.23,38.41,38.23,38.41,17600.0,33.7862,33.9452,33.7862,33.9452,17600.0
2008-07-21 11:20:00,38.4,38.68,38.37,38.68,25700.0,33.9364,34.1839,33.9099,34.1839,25700.0
2008-07-21 11:30:00,38.66,38.68,38.58,38.61,23300.0,34.1662,34.1839,34.0955,34.122,23300.0
2008-07-21 11:40:00,38.59,38.8,38.54,38.74,22800.0,34.1043,34.2899,34.0601,34.2369,22800.0
2008-07-21 11:50:00,38.69,38.7,38.49,38.5,13800.0,34.1927,34.2015,34.0159,34.0248,13800.0
2008-07-21 12:00:00,38.51,38.62,38.5,38.58,27700.0,34.0336,34.1308,34.0248,34.0955,27700.0
2008-07-21 12:10:00,38.59,38.67,38.59,38.67,13500.0,34.1043,34.175,34.1043,34.175,13500.0
2008-07-21 12:20:00,38.66,38.73,38.66,38.7,9100.0,34.1662,34.228,34.1662,34.2015,9100.0
2008-07-21 12:30:00,38.7,38.71,38.64,38.66,16800.0,34.2015,34.2104,34.1485,34.1662,16800.0
2008-07-21 12:40:00,38.65,38.67,38.61,38.61,16400.0,34.1573,34.175,34.122,34.122,16400.0
2008-07-21 12:50:00,38.59,38.6,38.46,38.56,22300.0,34.1043,34.1132,33.9894,34.0778,22300.0
2008-07-21 13:00:00,38.52,38.58,38.43,38.58,25700.0,34.0425,34.0955,33.9629,34.0955,25700.0
2008-07-21 13:10:00,38.6,38.62,38.46,38.61,76600.0,34.1132,34.1308,33.9894,34.122,76600.0
2008-07-21 13:20:00,38.6,38.69,38.56,38.65,16300.0,34.1132,34.1927,34.0778,34.1573,16300.0
2008-07-21 13:30:00,38.64,38.7,38.53,38.69,13100.0,34.1485,34.2015,34.0513,34.1927,13100.0
2008-07-21 13:40:00,38.69,38.69,38.59,38.6,18400.0,34.1927,34.1927,34.1043,34.1132,18400.0
2008-07-21 13:50:00,38.59,38.68,38.59,38.65,22000.0,34.1043,34.1839,34.1043,34.1573,22000.0
2008-07-21 14:00:00,38.65,38.68,38.59,38.64,31500.0,34.1573,34.1839,34.1043,34.1485,31500.0
2008-07-21 14:10:00,38.65,38.71,38.61,38.61,30100.0,34.1573,34.2104,34.122,34.122,30100.0
2008-07-21 14:20:00,38.61,38.72,38.56,38.64,30900.0,34.122,34.2192,34.0778,34.1485,30900.0
2008-07-21 14:30:00,38.64,38.64,38.47,38.47,22200.0,34.1485,34.1485,33.9983,33.9983,22200.0
2008-07-21 14:40:00,38.47,38.47,38.33,38.37,23800.0,33.9983,33.9983,33.8745,33.9099,23800.0
2008-07-21 14:50:00,38.37,38.43,38.3,38.38,42900.0,33.9099,33.9629,33.848,33.9187,42900.0
2008-07-21 15:00:00,38.37,38.47,38.32,38.46,51200.0,33.9099,33.9983,33.8657,33.9894,51200.0
2008-07-21 15:10:00,38.46,38.52,38.33,38.49,42600.0,33.9894,34.0425,33.8745,34.0159,42600.0
2008-07-21 15:20:00,38.48,38.59,38.39,38.41,33300.0,34.0071,34.1043,33.9276,33.9452,33300.0
2008-07-21 15:30:00,38.4,38.43,38.34,38.41,40100.0,33.9364,33.9629,33.8834,33.9452,40100.0
2008-07-21 15:40:00,38.42,38.64,38.41,38.58,62900.0,33.9541,34.1485,33.9452,34.0955,62900.0
2008-07-21 15:50:00,38.58,38.58,38.39,38.42,65900.0,34.0955,34.0955,33.9276,33.9541,65900.0
2008-07-22 09:30:00,38.35,39.05,38.35,39.0,203600.0,33.8922,34.5108,33.8922,34.4667,203600.0
2008-07-22 09:40:00,39.0,40.05,38.95,40.0,288000.0,34.4667,35.3946,34.4225,35.3504,288000.0
2008-07-22 09:50:00,40.0,40.3,39.89,40.04,205100.0,35.3504,35.6155,35.2532,35.3858,205100.0
2008-07-22 10:00:00,40.09,40.15,39.89,40.0,132300.0,35.43,35.483,35.2532,35.3504,132300.0
2008-07-22 10:10:00,40.02,40.43,40.01,40.26,182100.0,35.3681,35.7304,35.3593,35.5802,182100.0
2008-07-22 10:20:00,40.3,40.46,40.17,40.2,144800.0,35.6155,35.7569,35.5007,35.5272,144800.0
2008-07-22 10:30:00,40.24,40.42,40.16,40.35,84200.0,35.5625,35.7216,35.4918,35.6597,84200.0
2008-07-22 10:40:00,40.36,40.37,40.21,40.34,82600.0,35.6686,35.6774,35.536,35.6509,82600.0
2008-07-22 10:50:00,40.34,40.56,40.27,40.38,85700.0,35.6509,35.8453,35.589,35.6862,85700.0
2008-07-22 11:00:00,40.38,40.5,40.21,40.5,49800.0,35.6862,35.7923,35.536,35.7923,49800.0
2008-07-22 11:10:00,40.5,40.6,40.35,40.45,67900.0,35.7923,35.8807,35.6597,35.7481,67900.0
2008-07-22 11:20:00,40.45,40.73,40.45,40.64,63000.0,35.7481,35.9956,35.7481,35.916,63000.0
2008-07-22 11:30:00,40.63,40.7,40.43,40.48,97700.0,35.9072,35.9691,35.7304,35.7746,97700.0
2008-07-22 11:40:00,40.49,40.79,40.48,40.76,59600.0,35.7835,36.0486,35.7746,36.0221,59600.0
2008-07-22 11:50:00,40.76,40.91,40.75,40.89,93800.0,36.0221,36.1546,36.0132,36.137,93800.0
2008-07-22 12:00:00,40.9,40.97,40.83,40.89,76100.0,36.1458,36.2077,36.0839,36.137,76100.0
2008-07-22 12:10:00,40.89,41.0,40.8,40.96,75700.0,36.137,36.2342,36.0574,36.1988,75700.0
2008-07-22 12:20:00,40.95,41.1,40.82,40.82,86000.0,36.19,36.3226,36.0751,36.0751,86000.0
2008-07-22 12:30:00,40.81,40.98,40.81,40.82,49100.0,36.0663,36.2165,36.0663,36.0751,49100.0
2008-07-22 12:40:00,40.82,41.0,40.76,40.76,67700.0,36.0751,36.2342,36.0221,36.0221,67700.0
2008-07-22 12:50:00,40.75,40.82,40.5,40.6,72800.0,36.0132,36.0751,35.7923,35.8807,72800.0
2008-07-22 13:00:00,40.57,40.66,40.47,40.47,71100.0,35.8542,35.9337,35.7658,35.7658,71100.0
2008-07-22 13:10:00,40.47,40.57,40.41,40.48,47300.0,35.7658,35.8542,35.7128,35.7746,47300.0
2008-07-22 13:20:00,40.48,40.57,40.47,40.5,54300.0,35.7746,35.8542,35.7658,35.7923,54300.0
2008-07-22 13:30:00,40.5,40.55,40.41,40.45,87300.0,35.7923,35.8365,35.7128,35.7481,87300.0
2008-07-22 13:40:00,40.47,40.5,40.4,40.48,57600.0,35.7658,35.7923,35.7039,35.7746,57600.0
2008-07-22 13:50:00,40.47,40.53,40.43,40.49,59700.0,35.7658,35.8188,35.7304,35.7835,59700.0
2008-07-22 14:00:00,40.48,40.69,40.45,40.65,89400.0,35.7746,35.9602,35.7481,35.9249,89400.0
2008-07-22 14:10:00,40.65,40.74,40.43,40.51,69400.0,35.9249,36.0044,35.7304,35.8011,69400.0
2008-07-22 14:20:00,40.52,40.78,40.48,40.76,55100.0,35.81,36.0398,35.7746,36.0221,55100.0
2008-07-22 14:30:00,40.75,40.96,40.75,40.8,106700.0,36.0132,36.1988,36.0132,36.0574,106700.0
2008-07-22 14:40:00,40.78,40.93,40.72,40.81,91400.0,36.0398,36.1723,35.9867,36.0663,91400.0
2008-07-22 14:50:00,40.81,40.89,40.54,40.58,47700.0,36.0663,36.137,35.8276,35.863,47700.0
2008-07-22 15:00:00,40.58,40.7,40.5,40.52,69200.0,35.863,35.9691,35.7923,35.81,69200.0
2008-07-22 15:10:00,40.52,40.6,40.46,40.5,61900.0,35.81,35.8807,35.7569,35.7923,61900.0
2008-07-22 15:20:00,40.51,40.73,40.48,40.7,53200.0,35.8011,35.9956,35.7746,35.9691,53200.0
2008-07-22 15:30:00,40.7,40.7,40.56,40.59,56200.0,35.9691,35.9691,35.8453,35.8718,56200.0
2008-07-22 15:40:00,40.61,40.68,40.37,40.38,139600.0,35.8895,35.9514,35.6774,35.6862,139600.0
2008-07-22 15:50:00,40.4,40.68,40.4,40.59,136300.0,35.7039,35.9514,35.7039,35.8718,136300.0
2008-07-23 09:30:00,41.99,44.09,41.99,42.85,589700.0,37.1091,38.965,37.1091,37.8691,589700.0
2008-07-23 09:40:00,42.86,43.33,42.7,42.81,304000.0,37.878,38.2933,37.7366,37.8338,304000.0
2008-07-23 09:50:00,42.85,43.39,42.74,43.34,161100.0,37.8691,38.3464,37.7719,38.3022,161100.0
2008-07-23 10:00:00,43.35,43.49,43.2,43.3,178200.0,38.311,38.4347,38.1785,38.2668,178200.0
2008-07-23 10:10:00,43.3,43.37,42.85,42.85,127700.0,38.2668,38.3287,37.8691,37.8691,127700.0
2008-07-23 10:20:00,42.85,42.96,42.63,42.68,117600.0,37.8691,37.9664,37.6747,37.7189,117600.0
2008-07-23 10:30:00,42.69,42.87,42.52,42.53,133200.0,37.7277,37.8868,37.5775,37.5863,133200.0
2008-07-23 10:40:00,42.52,42.89,42.52,42.8,85500.0,37.5775,37.9045,37.5775,37.8249,85500.0
2008-07-23 10:50:00,42.79,42.8,42.53,42.75,75300.0,37.8161,37.8249,37.5863,37.7808,75300.0
2008-07-23 11:00:00,42.74,42.93,42.59,42.89,63500.0,37.7719,37.9398,37.6394,37.9045,63500.0
2008-07-23 11:10:00,42.87,43.0,42.75,42.78,79600.0,37.8868,38.0017,37.7808,37.8073,79600.0
2008-07-23 11:20:00,42.79,42.97,42.63,42.65,82100.0,37.8161,37.9752,37.6747,37.6924,82100.0
2008-07-23 11:30:00,42.63,42.86,42.6,42.85,78800.0,37.6747,37.878,37.6482,37.8691,78800.0
2008-07-23 11:40:00,42.86,43.12,42.86,43.02,94500.0,37.878,38.1078,37.878,38.0194,94500.0
2008-07-23 11:50:00,43.02,43.25,43.0,43.07,84300.0,38.0194,38.2226,38.0017,38.0636,84300.0
2008-07-23 12:00:00,43.09,43.22,42.79,42.79,82800.0,38.0812,38.1961,37.8161,37.8161,82800.0
2008-07-23 12:10:00,42.8,43.09,42.77,43.07,72400.0,37.8249,38.0812,37.7984,38.0636,72400.0
2008-07-23 12:20:00,43.07,43.25,43.0,43.25,116300.0,38.0636,38.2226,38.0017,38.2226,116300.0
2008-07-23 12:30:00,43.25,43.4,43.16,43.37,54200.0,38.2226,38.3552,38.1431,38.3287,54200.0
2008-07-23 12:40:00,43.37,43.5,43.26,43.28,97300.0,38.3287,38.4436,38.2315,38.2492,97300.0
2008-07-23 12:50:00,43.28,43.42,43.19,43.35,51300.0,38.2492,38.3729,38.1696,38.311,51300.0
2008-07-23 13:00:00,43.35,43.47,43.35,43.4,44600.0,38.311,38.4171,38.311,38.3552,44600.0
2008-07-23 13:10:00,43.42,43.46,43.27,43.4,70200.0,38.3729,38.4082,38.2403,38.3552,70200.0
2008-07-23 13:20:00,43.4,43.42,43.32,43.38,66900.0,38.3552,38.3729,38.2845,38.3375,66900.0
2008-07-23 13:30:00,43.38,43.39,43.21,43.25,55100.0,38.3375,38.3464,38.1873,38.2226,55100.0
2008-07-23 13:40:00,43.23,43.24,43.11,43.14,81800.0,38.205,38.2138,38.0989,38.1254,81800.0
2008-07-23 13:50:00,43.14,43.18,42.93,42.97,83700.0,38.1254,38.1608,37.9398,37.9752,83700.0
2008-07-23 14:00:00,42.99,43.1,42.94,43.0,74300.0,37.9929,38.0901,37.9487,38.0017,74300.0
2008-07-23 14:10:00,42.97,43.22,42.95,43.22,63600.0,37.9752,38.1961,37.9575,38.1961,63600.0
2008-07-23 14:20:00,43.23,43.32,43.19,43.24,55500.0,38.205,38.2845,38.1696,38.2138,55500.0
2008-07-23 14:30:00,43.27,43.44,43.27,43.42,79700.0,38.2403,38.3906,38.2403,38.3729,79700.0
2008-07-23 14:40:00,43.41,43.59,43.38,43.47,169800.0,38.364,38.5231,38.3375,38.4171,169800.0
2008-07-23 14:50:00,43.48,43.73,43.47,43.7,170200.0,38.4259,38.6468,38.4171,38.6203,170200.0
2008-07-23 15:00:00,43.71,43.71,43.63,43.68,167300.0,38.6292,38.6292,38.5585,38.6027,167300.0
2008-07-23 15:10:00,43.69,43.7,43.52,43.53,82900.0,38.6115,38.6203,38.4613,38.4701,82900.0
2008-07-23 15:20:00,43.53,43.95,43.53,43.86,203900.0,38.4701,38.8413,38.4701,38.7617,203900.0
2008-07-23 15:30:00,43.86,44.0,43.8,43.88,126200.0,38.7617,38.8855,38.7087,38.7794,126200.0
2008-07-23 15:40:00,43.88,43.95,43.7,43.74,180000.0,38.7794,38.8413,38.6203,38.6557,180000.0
2008-07-23 15:50:00,43.74,43.8,43.6,43.8,342300.0,38.6557,38.7087,38.532,38.7087,342300.0
2008-07-24 09:30:00,43.96,43.96,42.88,43.03,99200.0,38.8501,38.8501,37.8956,38.0282,99200.0
2008-07-24 09:40:00,43.0,43.08,42.67,42.98,129700.0,38.0017,38.0724,37.7101,37.984,129700.0
2008-07-24 09:50:00,43.02,43.1,42.78,42.95,62200.0,38.0194,38.0901,37.8073,37.9575,62200.0
2008-07-24 10:00:00,42.95,42.96,42.61,42.75,106100.0,37.9575,37.9664,37.657,37.7808,106100.0
2008-07-24 10:10:00,42.72,42.74,42.55,42.64,94100.0,37.7542,37.7719,37.604,37.6835,94100.0
2008-07-24 10:20:00,42.63,42.77,42.6,42.65,78200.0,37.6747,37.7984,37.6482,37.6924,78200.0
2008-07-24 10:30:00,42.66,42.79,42.62,42.73,83100.0,37.7012,37.8161,37.6659,37.7631,83100.0
2008-07-24 10:40:00,42.74,42.74,42.62,42.64,58100.0,37.7719,37.7719,37.6659,37.6835,58100.0
2008-07-24 10:50:00,42.66,42.8,42.65,42.69,130900.0,37.7012,37.8249,37.6924,37.7277,130900.0
2008-07-24 11:00:00,42.69,42.91,42.62,42.9,75400.0,37.7277,37.9222,37.6659,37.9133,75400.0
2008-07-24 11:10:00,42.9,43.13,42.85,43.09,88200.0,37.9133,38.1166,37.8691,38.0812,88200.0
2008-07-24 11:20:00,43.09,43.23,43.05,43.12,114200.0,38.0812,38.205,38.0459,38.1078,114200.0
2008-07-24 11:30:00,43.1,43.28,42.93,42.96,46800.0,38.0901,38.2492,37.9398,37.9664,46800.0
2008-07-24 11:40:00,42.95,42.96,42.65,42.82,56000.0,37.9575,37.9664,37.6924,37.8426,56000.0
2008-07-24 11:50:00,42.81,42.99,42.77,42.98,46600.0,37.8338,37.9929,37.7984,37.984,46600.0
2008-07-24 12:00:00,43.01,43.11,42.79,42.98,61000.0,38.0105,38.0989,37.8161,37.984,61000.0
2008-07-24 12:10:00,42.99,42.99,42.8,42.81,36300.0,37.9929,37.9929,37.8249,37.8338,36300.0
2008-07-24 12:20:00,42.83,43.15,42.83,43.15,37800.0,37.8515,38.1343,37.8515,38.1343,37800.0
2008-07-24 12:30:00,43.13,43.22,42.94,43.02,33800.0,38.1166,38.1961,37.9487,38.0194,33800.0
2008-07-24 12:40:00,43.0,43.01,42.87,42.88,92400.0,38.0017,38.0105,37.8868,37.8956,92400.0
2008-07-24 12:50:00,42.89,42.95,42.75,42.82,42500.0,37.9045,37.9575,37.7808,37.8426,42500.0
2008-07-24 13:00:00,42.82,42.84,42.63,42.81,45900.0,37.8426,37.8603,37.6747,37.8338,45900.0
2008-07-24 13:10:00,42.84,42.85,42.65,42.8,36700.0,37.8603,37.8691,37.6924,37.8249,36700.0
2008-07-24 13:20:00,42.8,42.81,42.58,42.72,33700.0,37.8249,37.8338,37.6305,37.7542,33700.0
2008-07-24 13:30:00,42.72,42.74,42.62,42.71,27000.0,37.7542,37.7719,37.6659,37.7454,27000.0
2008-07-24 13:40:00,42.71,42.72,42.69,42.71,24400.0,37.7454,37.7542,37.7277,37.7454,24400.0
2008-07-24 13:50:00,42.72,42.74,42.65,42.65,47100.0,37.7542,37.7719,37.6924,37.6924,47100.0
2008-07-24 14:00:00,42.66,42.73,42.65,42.7,46100.0,37.7012,37.7631,37.6924,37.7366,46100.0
2008-07-24 14:10:00,42.7,42.74,42.63,42.67,50900.0,37.7366,37.7719,37.6747,37.7101,50900.0
2008-07-24 14:20:00,42.67,42.75,42.65,42.72,92200.0,37.7101,37.7808,37.6924,37.7542,92200.0
2008-07-24 14:30:00,42.71,42.73,42.63,42.65,40100.0,37.7454,37.7631,37.6747,37.6924,40100.0
2008-07-24 14:40:00,42.67,42.69,42.57,42.67,34600.0,37.7101,37.7277,37.6217,37.7101,34600.0
2008-07-24 14:50:00,42.68,42.72,42.55,42.66,59300.0,37.7189,37.7542,37.604,37.7012,59300.0
2008-07-24 15:00:00,42.65,42.7,42.63,42.67,88700.0,37.6924,37.7366,37.6747,37.7101,88700.0
2008-07-24 15:10:00,42.67,42.68,42.55,42.63,154700.0,37.7101,37.7189,37.604,37.6747,154700.0
2008-07-24 15:20:00,42.65,42.66,42.54,42.64,60500.0,37.6924,37.7012,37.5952,37.6835,60500.0
2008-07-24 15:30:00,42.63,42.72,42.6,42.71,90900.0,37.6747,37.7542,37.6482,37.7454,90900.0
2008-07-24 15:40:00,42.72,42.83,42.62,42.82,131300.0,37.7542,37.8515,37.6659,37.8426,131300.0
2008-07-24 15:50:00,42.81,42.85,42.5,42.72,149400.0,37.8338,37.8691,37.5598,37.7542,149400.0
2008-07-25 09:30:00,43.0,43.75,42.92,43.63,67800.0,38.0017,38.6645,37.931,38.5585,67800.0
2008-07-25 09:40:00,43.63,43.76,43.29,43.51,109900.0,38.5585,38.6734,38.258,38.4524,109900.0
2008-07-25 09:50:00,43.51,43.71,43.09,43.31,109600.0,38.4524,38.6292,38.0812,38.2757,109600.0
2008-07-25 10:00:00,43.28,43.96,43.28,43.54,98400.0,38.2492,38.8501,38.2492,38.4789,98400.0
2008-07-25 10:10:00,43.55,43.96,43.46,43.71,87300.0,38.4878,38.8501,38.4082,38.6292,87300.0
2008-07-25 10:20:00,43.71,43.82,43.37,43.39,123700.0,38.6292,38.7264,38.3287,38.3464,123700.0
2008-07-25 10:30:00,43.39,43.55,43.32,43.4,82900.0,38.3464,38.4878,38.2845,38.3552,82900.0
2008-07-25 10:40:00,43.4,43.4,43.16,43.19,74700.0,38.3552,38.3552,38.1431,38.1696,74700.0
2008-07-25 10:50:00,43.18,43.24,43.04,43.2,78200.0,38.1608,38.2138,38.0371,38.1785,78200.0
2008-07-25 11:00:00,43.22,43.22,43.11,43.16,44000.0,38.1961,38.1961,38.0989,38.1431,44000.0
2008-07-25 11:10:00,43.15,43.22,43.07,43.19,39500.0,38.1343,38.1961,38.0636,38.1696,39500.0
2008-07-25 11:20:00,43.19,43.28,43.11,43.16,43700.0,38.1696,38.2492,38.0989,38.1431,43700.0
2008-07-25 11:30:00,43.15,43.26,43.08,43.08,80400.0,38.1343,38.2315,38.0724,38.0724,80400.0
2008-07-25 11:40:00,43.08,43.14,43.03,43.11,80300.0,38.0724,38.1254,38.0282,38.0989,80300.0
2008-07-25 11:50:00,43.11,43.22,43.1,43.14,30600.0,38.0989,38.1961,38.0901,38.1254,30600.0
2008-07-25 12:00:00,43.14,43.19,42.94,43.05,46100.0,38.1254,38.1696,37.9487,38.0459,46100.0
2008-07-25 12:10:00,43.07,43.12,42.84,42.87,30000.0,38.0636,38.1078,37.8603,37.8868,30000.0
2008-07-25 12:20:00,42.89,43.04,42.85,43.0,27300.0,37.9045,38.0371,37.8691,38.0017,27300.0
2008-07-25 12:30:00,43.0,43.02,42.89,42.97,35900.0,38.0017,38.0194,37.9045,37.9752,35900.0
2008-07-25 12:40:00,42.98,43.01,42.95,42.99,39400.0,37.984,38.0105,37.9575,37.9929,39400.0
2008-07-25 12:50:00,43.0,43.0,42.85,42.98,40100.0,38.0017,38.0017,37.8691,37.984,40100.0
2008-07-25 13:00:00,42.97,43.13,42.95,43.1,32800.0,37.9752,38.1166,37.9575,38.0901,32800.0
2008-07-25 13:10:00,43.09,43.11,42.95,43.04,54200.0,38.0812,38.0989,37.9575,38.0371,54200.0
2008-07-25 13:20:00,43.02,43.05,42.94,42.99,107600.0,38.0194,38.0459,37.9487,37.9929,107600.0
2008-07-25 13:30:00,42.99,43.0,42.7,42.73,69000.0,37.9929,38.0017,37.7366,37.7631,69000.0
2008-07-25 13:40:00,42.73,42.73,42.61,42.64,33700.0,37.7631,37.7631,37.657,37.6835,33700.0
2008-07-25 13:50:00,42.64,42.84,42.62,42.65,98500.0,37.6835,37.8603,37.6659,37.6924,98500.0
2008-07-25 14:00:00,42.65,42.95,42.64,42.94,57500.0,37.6924,37.9575,37.6835,37.9487,57500.0
2008-07-25 14:10:00,42.93,43.07,42.91,43.0,63200.0,37.9398,38.0636,37.9222,38.0017,63200.0
2008-07-25 14:20:00,43.02,43.08,42.95,43.0,48800.0,38.0194,38.0724,37.9575,38.0017,48800.0
2008-07-25 14:30:00,43.01,43.13,42.98,43.1,53000.0,38.0105,38.1166,37.984,38.0901,53000.0
2008-07-25 14:40:00,43.12,43.14,43.01,43.01,27600.0,38.1078,38.1254,38.0105,38.0105,27600.0
2008-07-25 14:50:00,43.01,43.03,42.98,43.02,35100.0,38.0105,38.0282,37.984,38.0194,35100.0
2008-07-25 15:00:00,43.03,43.06,42.91,43.03,54900.0,38.0282,38.0547,37.9222,38.0282,54900.0
2008-07-25 15:10:00,43.02,43.04,42.92,42.98,42600.0,38.0194,38.0371,37.931,37.984,42600.0
2008-07-25 15:20:00,42.98,43.04,42.93,42.94,52100.0,37.984,38.0371,37.9398,37.9487,52100.0
2008-07-25 15:30:00,42.95,42.96,42.84,42.96,71700.0,37.9575,37.9664,37.8603,37.9664,71700.0
2008-07-25 15:40:00,42.96,43.02,42.87,42.88,64600.0,37.9664,38.0194,37.8868,37.8956,64600.0
2008-07-25 15:50:00,42.89,42.99,42.77,42.85,95300.0,37.9045,37.9929,37.7984,37.8691,95300.0
2008-07-28 09:30:00,42.39,43.77,42.38,43.21,72100.0,37.4626,38.6822,37.4538,38.1873,72100.0
2008-07-28 09:40:00,43.24,43.66,43.05,43.24,53600.0,38.2138,38.585,38.0459,38.2138,53600.0
2008-07-28 09:50:00,43.26,43.45,43.08,43.13,30900.0,38.2315,38.3994,38.0724,38.1166,30900.0
2008-07-28 10:00:00,43.13,43.61,43.13,43.57,36800.0,38.1166,38.5408,38.1166,38.5054,36800.0
2008-07-28 10:10:00,43.55,43.67,43.39,43.62,33900.0,38.4878,38.5938,38.3464,38.5496,33900.0
2008-07-28 10:20:00,43.66,43.74,43.28,43.32,26000.0,38.585,38.6557,38.2492,38.2845,26000.0
2008-07-28 10:30:00,43.33,43.37,43.07,43.09,38200.0,38.2933,38.3287,38.0636,38.0812,38200.0
2008-07-28 10:40:00,43.08,43.12,42.65,42.78,28800.0,38.0724,38.1078,37.6924,37.8073,28800.0
2008-07-28 10:50:00,42.79,42.79,42.5,42.53,36700.0,37.8161,37.8161,37.5598,37.5863,36700.0
2008-07-28 11:00:00,42.53,42.66,42.38,42.61,35000.0,37.5863,37.7012,37.4538,37.657,35000.0
2008-07-28 11:10:00,42.6,42.6,42.48,42.52,31600.0,37.6482,37.6482,37.5421,37.5775,31600.0
2008-07-28 11:20:00,42.52,42.53,42.4,42.49,34900.0,37.5775,37.5863,37.4714,37.551,34900.0
2008-07-28 11:30:00,42.49,42.49,42.35,42.46,16000.0,37.551,37.551,37.4273,37.5245,16000.0
2008-07-28 11:40:00,42.44,42.52,42.37,42.47,15500.0,37.5068,37.5775,37.4449,37.5333,15500.0
2008-07-28 11:50:00,42.48,42.66,42.46,42.66,7300.0,37.5421,37.7012,37.5245,37.7012,7300.0
2008-07-28 12:00:00,42.65,42.68,42.48,42.59,20300.0,37.6924,37.7189,37.5421,37.6394,20300.0
2008-07-28 12:10:00,42.59,42.6,42.36,42.37,13000.0,37.6394,37.6482,37.4361,37.4449,13000.0
2008-07-28 12:20:00,42.37,42.51,42.33,42.46,25800.0,37.4449,37.5687,37.4096,37.5245,25800.0
2008-07-28 12:30:00,42.46,42.63,42.41,42.55,19700.0,37.5245,37.6747,37.4803,37.604,19700.0
2008-07-28 12:40:00,42.51,42.56,42.35,42.5,13200.0,37.5687,37.6128,37.4273,37.5598,13200.0
2008-07-28 12:50:00,42.5,42.5,42.21,42.29,20900.0,37.5598,37.5598,37.3035,37.3742,20900.0
2008-07-28 13:00:00,42.3,42.43,42.25,42.4,20000.0,37.3831,37.498,37.3389,37.4714,20000.0
2008-07-28 13:10:00,42.41,42.44,42.38,42.42,9600.0,37.4803,37.5068,37.4538,37.4891,9600.0
2008-07-28 13:20:00,42.41,42.44,42.28,42.28,15600.0,37.4803,37.5068,37.3654,37.3654,15600.0
2008-07-28 13:30:00,42.27,42.28,42.21,42.22,20800.0,37.3566,37.3654,37.3035,37.3124,20800.0
2008-07-28 13:40:00,42.22,42.22,42.16,42.19,10200.0,37.3124,37.3124,37.2593,37.2859,10200.0
2008-07-28 13:50:00,42.19,42.35,42.1,42.35,29400.0,37.2859,37.4273,37.2063,37.4273,29400.0
2008-07-28 14:00:00,42.35,42.61,42.35,42.53,30100.0,37.4273,37.657,37.4273,37.5863,30100.0
2008-07-28 14:10:00,42.52,42.59,42.36,42.39,27900.0,37.5775,37.6394,37.4361,37.4626,27900.0
2008-07-28 14:20:00,42.39,42.47,42.29,42.3,10800.0,37.4626,37.5333,37.3742,37.3831,10800.0
2008-07-28 14:30:00,42.3,42.49,42.22,42.43,27900.0,37.3831,37.551,37.3124,37.498,27900.0
2008-07-28 14:40:00,42.44,42.45,42.23,42.27,19900.0,37.5068,37.5156,37.3212,37.3566,19900.0
2008-07-28 14:50:00,42.27,42.42,42.27,42.4,20200.0,37.3566,37.4891,37.3566,37.4714,20200.0
2008-07-28 15:00:00,42.39,42.39,42.27,42.32,20800.0,37.4626,37.4626,37.3566,37.4007,20800.0
2008-07-28 15:10:00,42.32,42.34,42.26,42.33,18200.0,37.4007,37.4184,37.3477,37.4096,18200.0
2008-07-28 15:20:00,42.3,42.34,42.24,42.26,27000.0,37.3831,37.4184,37.33,37.3477,27000.0
2008-07-28 15:30:00,42.27,42.35,42.21,42.24,27800.0,37.3566,37.4273,37.3035,37.33,27800.0
2008-07-28 15:40:00,42.24,42.29,42.2,42.28,44600.0,37.33,37.3742,37.2947,37.3654,44600.0
2008-07-28 15:50:00,42.29,42.41,42.22,42.22,82600.0,37.3742,37.4803,37.3124,37.3124,82600.0
2008-07-29 09:30:00,42.24,42.92,42.02,42.16,46000.0,37.33,37.931,37.1356,37.2593,46000.0
2008-07-29 09:40:00,42.16,42.32,41.94,42.13,57600.0,37.2593,37.4007,37.0649,37.2328,57600.0
2008-07-29 09:50:00,42.12,42.42,41.92,42.41,36900.0,37.224,37.4891,37.0472,37.4803,36900.0
2008-07-29 10:00:00,42.44,42.64,42.25,42.35,46500.0,37.5068,37.6835,37.3389,37.4273,46500.0
2008-07-29 10:10:00,42.33,42.74,42.32,42.71,18300.0,37.4096,37.7719,37.4007,37.7454,18300.0
2008-07-29 10:20:00,42.73,42.83,42.6,42.68,26500.0,37.7631,37.8515,37.6482,37.7189,26500.0
2008-07-29 10:30:00,42.67,42.78,42.54,42.72,37400.0,37.7101,37.8073,37.5952,37.7542,37400.0
2008-07-29 10:40:00,42.73,43.06,42.7,42.94,47200.0,37.7631,38.0547,37.7366,37.9487,47200.0
2008-07-29 10:50:00,42.96,43.07,42.95,43.06,36500.0,37.9664,38.0636,37.9575,38.0547,36500.0
2008-07-29 11:00:00,43.1,43.2,42.96,42.96,20900.0,38.0901,38.1785,37.9664,37.9664,20900.0
2008-07-29 11:10:00,42.99,43.06,42.96,43.0,12800.0,37.9929,38.0547,37.9664,38.0017,12800.0
2008-07-29 11:20:00,43.01,43.1,43.0,43.0,32000.0,38.0105,38.0901,38.0017,38.0017,32000.0
2008-07-29 11:30:00,43.0,43.08,42.92,43.08,73600.0,38.0017,38.0724,37.931,38.0724,73600.0
2008-07-29 11:40:00,43.07,43.18,43.05,43.1,21200.0,38.0636,38.1608,38.0459,38.0901,21200.0
2008-07-29 11:50:00,43.11,43.14,43.01,43.04,15100.0,38.0989,38.1254,38.0105,38.0371,15100.0
2008-07-29 12:00:00,43.06,43.06,43.0,43.03,31700.0,38.0547,38.0547,38.0017,38.0282,31700.0
2008-07-29 12:10:00,43.04,43.05,42.85,42.85,33400.0,38.0371,38.0459,37.8691,37.8691,33400.0
2008-07-29 12:20:00,42.84,43.05,42.78,43.03,31700.0,37.8603,38.0459,37.8073,38.0282,31700.0
2008-07-29 12:30:00,43.03,43.08,42.89,42.93,28100.0,38.0282,38.0724,37.9045,37.9398,28100.0
2008-07-29 12:40:00,42.93,42.94,42.88,42.88,14000.0,37.9398,37.9487,37.8956,37.8956,14000.0
2008-07-29 12:50:00,42.88,42.88,42.73,42.82,35600.0,37.8956,37.8956,37.7631,37.8426,35600.0
2008-07-29 13:00:00,42.8,42.89,42.78,42.8,33400.0,37.8249,37.9045,37.8073,37.8249,33400.0
2008-07-29 13:10:00,42.79,42.92,42.64,42.67,37700.0,37.8161,37.931,37.6835,37.7101,37700.0
2008-07-29 13:20:00,42.71,42.76,42.58,42.73,38700.0,37.7454,37.7896,37.6305,37.7631,38700.0
2008-07-29 13:30:00,42.75,42.91,42.7,42.76,42300.0,37.7808,37.9222,37.7366,37.7896,42300.0
2008-07-29 13:40:00,42.76,42.85,42.68,42.71,39000.0,37.7896,37.8691,37.7189,37.7454,39000.0
2008-07-29 13:50:00,42.71,42.72,42.55,42.59,49400.0,37.7454,37.7542,37.604,37.6394,49400.0
2008-07-29 14:00:00,42.58,42.68,42.49,42.52,51100.0,37.6305,37.7189,37.551,37.5775,51100.0
2008-07-29 14:10:00,42.51,42.58,42.43,42.57,34400.0,37.5687,37.6305,37.498,37.6217,34400.0
2008-07-29 14:20:00,42.58,42.66,42.52,42.53,55600.0,37.6305,37.7012,37.5775,37.5863,55600.0
2008-07-29 14:30:00,42.54,42.57,42.41,42.54,50700.0,37.5952,37.6217,37.4803,37.5952,50700.0
2008-07-29 14:40:00,42.54,42.71,42.48,42.66,141700.0,37.5952,37.7454,37.5421,37.7012,141700.0
2008-07-29 14:50:00,42.69,42.88,42.66,42.83,42000.0,37.7277,37.8956,37.7012,37.8515,42000.0
2008-07-29 15:00:00,42.83,42.95,42.79,42.79,35900.0,37.8515,37.9575,37.8161,37.8161,35900.0
2008-07-29 15:10:00,42.79,42.91,42.74,42.88,31900.0,37.8161,37.9222,37.7719,37.8956,31900.0
2008-07-29 15:20:00,42.85,43.13,42.85,43.12,28400.0,37.8691,38.1166,37.8691,38.1078,28400.0
2008-07-29 15:30:00,43.12,43.22,43.1,43.16,55100.0,38.1078,38.1961,38.0901,38.1431,55100.0
2008-07-29 15:40:00,43.16,43.16,42.93,42.94,61600.0,38.1431,38.1431,37.9398,37.9487,61600.0
2008-07-29 15:50:00,42.94,43.1,42.86,43.01,89600.0,37.9487,38.0901,37.878,38.0105,89600.0
2008-07-30 09:30:00,43.2,44.07,43.13,44.03,65700.0,38.1785,38.9473,38.1166,38.912,65700.0
2008-07-30 09:40:00,44.02,44.24,43.61,43.77,103100.0,38.9031,39.0976,38.5408,38.6822,103100.0
2008-07-30 09:50:00,43.75,43.85,43.42,43.69,32800.0,38.6645,38.7529,38.3729,38.6115,32800.0
2008-07-30 10:00:00,43.69,43.79,43.56,43.79,42800.0,38.6115,38.6999,38.4966,38.6999,42800.0
2008-07-30 10:10:00,43.74,43.81,43.61,43.61,71100.0,38.6557,38.7175,38.5408,38.5408,71100.0
2008-07-30 10:20:00,43.61,43.78,43.52,43.53,105800.0,38.5408,38.691,38.4613,38.4701,105800.0
2008-07-30 10:30:00,43.53,43.6,43.25,43.3,59300.0,38.4701,38.532,38.2226,38.2668,59300.0
2008-07-30 10:40:00,43.3,43.56,43.25,43.44,23400.0,38.2668,38.4966,38.2226,38.3906,23400.0
2008-07-30 10:50:00,43.44,43.44,43.11,43.14,45400.0,38.3906,38.3906,38.0989,38.1254,45400.0
2008-07-30 11:00:00,43.14,43.34,43.14,43.14,37500.0,38.1254,38.3022,38.1254,38.1254,37500.0
2008-07-30 11:10:00,43.16,43.16,42.92,42.94,63700.0,38.1431,38.1431,37.931,37.9487,63700.0
2008-07-30 11:20:00,42.95,43.29,42.9,43.29,44700.0,37.9575,38.258,37.9133,38.258,44700.0
2008-07-30 11:30:00,43.32,43.37,42.94,43.07,36000.0,38.2845,38.3287,37.9487,38.0636,36000.0
2008-07-30 11:40:00,43.07,43.08,42.96,43.06,16500.0,38.0636,38.0724,37.9664,38.0547,16500.0
2008-07-30 11:50:00,43.09,43.13,43.0,43.02,12300.0,38.0812,38.1166,38.0017,38.0194,12300.0
2008-07-30 12:00:00,43.01,43.1,42.97,42.97,17500.0,38.0105,38.0901,37.9752,37.9752,17500.0
2008-07-30 12:10:00,42.96,42.96,42.91,42.91,8900.0,37.9664,37.9664,37.9222,37.9222,8900.0
2008-07-30 12:20:00,42.93,42.99,42.91,42.95,8500.0,37.9398,37.9929,37.9222,37.9575,8500.0
2008-07-30 12:30:00,42.97,42.97,42.88,42.88,16400.0,37.9752,37.9752,37.8956,37.8956,16400.0
2008-07-30 12:40:00,42.88,42.88,42.61,42.61,14900.0,37.8956,37.8956,37.657,37.657,14900.0
2008-07-30 12:50:00,42.63,42.67,42.53,42.54,22400.0,37.6747,37.7101,37.5863,37.5952,22400.0
2008-07-30 13:00:00,42.55,42.57,42.34,42.37,33000.0,37.604,37.6217,37.4184,37.4449,33000.0
2008-07-30 13:10:00,42.37,42.52,42.27,42.51,30400.0,37.4449,37.5775,37.3566,37.5687,30400.0
2008-07-30 13:20:00,42.52,42.58,42.48,42.54,21300.0,37.5775,37.6305,37.5421,37.5952,21300.0
2008-07-30 13:30:00,42.54,42.54,42.37,42.39,28300.0,37.5952,37.5952,37.4449,37.4626,28300.0
2008-07-30 13:40:00,42.4,42.46,42.34,42.37,22800.0,37.4714,37.5245,37.4184,37.4449,22800.0
2008-07-30 13:50:00,42.37,42.46,42.28,42.45,23500.0,37.4449,37.5245,37.3654,37.5156,23500.0
2008-07-30 14:00:00,42.45,42.62,42.38,42.62,44400.0,37.5156,37.6659,37.4538,37.6659,44400.0
2008-07-30 14:10:00,42.64,42.69,42.48,42.48,21000.0,37.6835,37.7277,37.5421,37.5421,21000.0
2008-07-30 14:20:00,42.49,42.97,42.49,42.97,78900.0,37.551,37.9752,37.551,37.9752,78900.0
2008-07-30 14:30:00,42.96,43.16,42.94,43.04,48000.0,37.9664,38.1431,37.9487,38.0371,48000.0
2008-07-30 14:40:00,43.03,43.05,42.87,42.93,29600.0,38.0282,38.0459,37.8868,37.9398,29600.0
2008-07-30 14:50:00,42.94,43.05,42.91,43.0,36900.0,37.9487,38.0459,37.9222,38.0017,36900.0
2008-07-30 15:00:00,43.02,43.05,42.91,43.0,34800.0,38.0194,38.0459,37.9222,38.0017,34800.0
2008-07-30 15:10:00,43.0,43.14,42.99,43.12,43400.0,38.0017,38.1254,37.9929,38.1078,43400.0
2008-07-30 15:20:00,43.11,43.19,43.08,43.13,43700.0,38.0989,38.1696,38.0724,38.1166,43700.0
2008-07-30 15:30:00,43.13,43.13,42.96,43.04,128500.0,38.1166,38.1166,37.9664,38.0371,128500.0
2008-07-30 15:40:00,43.04,43.22,43.0,43.17,58700.0,38.0371,38.1961,38.0017,38.1519,58700.0
2008-07-30 15:50:00,43.18,43.36,43.15,43.24,92800.0,38.1608,38.3199,38.1343,38.2138,92800.0
2008-07-31 09:30:00,43.05,43.77,42.86,43.73,84300.0,38.0459,38.6822,37.878,38.6468,84300.0
2008-07-31 09:40:00,43.75,44.2,43.54,44.0,115800.0,38.6645,39.0622,38.4789,38.8855,115800.0
2008-07-31 09:50:00,44.0,44.16,43.89,43.95,157100.0,38.8855,39.0269,38.7882,38.8413,157100.0
2008-07-31 10:00:00,43.95,44.1,43.75,43.91,114400.0,38.8413,38.9738,38.6645,38.8059,114400.0
2008-07-31 10:10:00,43.93,44.24,43.91,44.22,87300.0,38.8236,39.0976,38.8059,39.0799,87300.0
2008-07-31 10:20:00,44.23,44.23,44.08,44.17,121100.0,39.0887,39.0887,38.9562,39.0357,121100.0
2008-07-31 10:30:00,44.17,44.28,43.9,43.93,93600.0,39.0357,39.1329,38.7971,38.8236,93600.0
2008-07-31 10:40:00,43.93,44.15,43.93,44.01,42000.0,38.8236,39.018,38.8236,38.8943,42000.0
2008-07-31 10:50:00,44.04,44.09,43.96,44.06,31900.0,38.9208,38.965,38.8501,38.9385,31900.0
2008-07-31 11:00:00,44.07,44.09,44.01,44.08,39600.0,38.9473,38.965,38.8943,38.9562,39600.0
2008-07-31 11:10:00,44.08,44.25,44.08,44.19,48600.0,38.9562,39.1064,38.9562,39.0534,48600.0
2008-07-31 11:20:00,44.19,44.22,44.06,44.13,49500.0,39.0534,39.0799,38.9385,39.0004,49500.0
2008-07-31 11:30:00,44.11,44.11,43.91,43.92,40500.0,38.9827,38.9827,38.8059,38.8148,40500.0
2008-07-31 11:40:00,43.9,43.9,43.56,43.56,35700.0,38.7971,38.7971,38.4966,38.4966,35700.0
2008-07-31 11:50:00,43.55,43.61,43.48,43.5,23300.0,38.4878,38.5408,38.4259,38.4436,23300.0
2008-07-31 12:00:00,43.52,43.55,43.42,43.55,39500.0,38.4613,38.4878,38.3729,38.4878,39500.0
2008-07-31 12:10:00,43.55,43.62,43.46,43.56,37900.0,38.4878,38.5496,38.4082,38.4966,37900.0
2008-07-31 12:20:00,43.57,43.85,43.56,43.84,20600.0,38.5054,38.7529,38.4966,38.7441,20600.0
2008-07-31 12:30:00,43.84,43.93,43.84,43.9,31900.0,38.7441,38.8236,38.7441,38.7971,31900.0
2008-07-31 12:40:00,43.91,44.04,43.85,43.94,41800.0,38.8059,38.9208,38.7529,38.8324,41800.0
2008-07-31 12:50:00,43.92,44.11,43.92,44.11,35300.0,38.8148,38.9827,38.8148,38.9827,35300.0
2008-07-31 13:00:00,44.11,44.28,44.1,44.17,38200.0,38.9827,39.1329,38.9738,39.0357,38200.0
2008-07-31 13:10:00,44.18,44.44,44.17,44.23,37900.0,39.0445,39.2743,39.0357,39.0887,37900.0
2008-07-31 13:20:00,44.24,44.38,44.24,44.3,27400.0,39.0976,39.2213,39.0976,39.1506,27400.0
2008-07-31 13:30:00,44.3,44.36,44.24,44.27,19900.0,39.1506,39.2036,39.0976,39.1241,19900.0
2008-07-31 13:40:00,44.29,44.4,44.29,44.33,20200.0,39.1418,39.239,39.1418,39.1771,20200.0
2008-07-31 13:50:00,44.34,44.39,44.1,44.15,27900.0,39.1859,39.2301,38.9738,39.018,27900.0
2008-07-31 14:00:00,44.15,44.29,44.1,44.29,15800.0,39.018,39.1418,38.9738,39.1418,15800.0
2008-07-31 14:10:00,44.29,44.44,44.24,44.4,20600.0,39.1418,39.2743,39.0976,39.239,20600.0
2008-07-31 14:20:00,44.42,44.46,44.15,44.28,45600.0,39.2566,39.292,39.018,39.1329,45600.0
2008-07-31 14:30:00,44.28,44.31,44.16,44.23,36200.0,39.1329,39.1594,39.0269,39.0887,36200.0
2008-07-31 14:40:00,44.26,44.26,44.13,44.15,26900.0,39.1152,39.1152,39.0004,39.018,26900.0
2008-07-31 14:50:00,44.18,44.18,43.96,43.96,26700.0,39.0445,39.0445,38.8501,38.8501,26700.0
2008-07-31 15:00:00,43.98,44.13,43.95,44.05,46500.0,38.8678,39.0004,38.8413,38.9296,46500.0
2008-07-31 15:10:00,44.05,44.2,44.05,44.18,55200.0,38.9296,39.0622,38.9296,39.0445,55200.0
2008-07-31 15:20:00,44.17,44.17,43.95,44.0,77200.0,39.0357,39.0357,38.8413,38.8855,77200.0
2008-07-31 15:30:00,44.01,44.02,43.88,43.88,78100.0,38.8943,38.9031,38.7794,38.7794,78100.0
2008-07-31 15:40:00,43.89,43.97,43.69,43.71,102700.0,38.7882,38.8589,38.6115,38.6292,102700.0
2008-07-31 15:50:00,43.71,43.92,43.69,43.92,216500.0,38.6292,38.8148,38.6115,38.8148,216500.0
2008-08-01 09:30:00,44.08,44.25,42.71,42.92,109500.0,38.9562,39.1064,37.7454,37.931,109500.0
2008-08-01 09:40:00,42.89,42.98,42.74,42.87,117900.0,37.9045,37.984,37.7719,37.8868,117900.0
2008-08-01 09:50:00,42.87,43.1,42.85,43.1,107000.0,37.8868,38.0901,37.8691,38.0901,107000.0
2008-08-01 10:00:00,43.1,43.34,42.96,43.17,71900.0,38.0901,38.3022,37.9664,38.1519,71900.0
2008-08-01 10:10:00,43.19,43.39,43.09,43.33,73600.0,38.1696,38.3464,38.0812,38.2933,73600.0
2008-08-01 10:20:00,43.33,43.46,43.24,43.44,51200.0,38.2933,38.4082,38.2138,38.3906,51200.0
2008-08-01 10:30:00,43.44,43.65,43.41,43.57,137400.0,38.3906,38.5761,38.364,38.5054,137400.0
2008-08-01 10:40:00,43.56,43.72,43.51,43.62,61100.0,38.4966,38.638,38.4524,38.5496,61100.0
2008-08-01 10:50:00,43.61,43.62,43.32,43.35,63800.0,38.5408,38.5496,38.2845,38.311,63800.0
2008-08-01 11:00:00,43.36,43.46,43.28,43.4,67700.0,38.3199,38.4082,38.2492,38.3552,67700.0
2008-08-01 11:10:00,43.41,43.47,43.21,43.35,42700.0,38.364,38.4171,38.1873,38.311,42700.0
2008-08-01 11:20:00,43.36,43.43,43.25,43.42,30200.0,38.3199,38.3817,38.2226,38.3729,30200.0
2008-08-01 11:30:00,43.42,43.79,43.4,43.77,33400.0,38.3729,38.6999,38.3552,38.6822,33400.0
2008-08-01 11:40:00,43.81,43.81,43.5,43.65,37600.0,38.7175,38.7175,38.4436,38.5761,37600.0
2008-08-01 11:50:00,43.66,43.81,43.61,43.77,34300.0,38.585,38.7175,38.5408,38.6822,34300.0
2008-08-01 12:00:00,43.79,43.79,43.55,43.64,40000.0,38.6999,38.6999,38.4878,38.5673,40000.0
2008-08-01 12:10:00,43.63,43.69,43.55,43.55,31800.0,38.5585,38.6115,38.4878,38.4878,31800.0
2008-08-01 12:20:00,43.53,43.63,43.5,43.62,24900.0,38.4701,38.5585,38.4436,38.5496,24900.0
2008-08-01 12:30:00,43.63,43.66,43.45,43.54,36600.0,38.5585,38.585,38.3994,38.4789,36600.0
2008-08-01 12:40:00,43.54,43.54,43.36,43.41,22500.0,38.4789,38.4789,38.3199,38.364,22500.0
2008-08-01 12:50:00,43.41,43.52,43.3,43.31,45500.0,38.364,38.4613,38.2668,38.2757,45500.0
2008-08-01 13:00:00,43.32,43.67,43.32,43.65,32500.0,38.2845,38.5938,38.2845,38.5761,32500.0
2008-08-01 13:10:00,43.67,43.78,43.61,43.78,30900.0,38.5938,38.691,38.5408,38.691,30900.0
2008-08-01 13:20:00,43.8,44.0,43.75,43.86,43400.0,38.7087,38.8855,38.6645,38.7617,43400.0
2008-08-01 13:30:00,43.86,43.92,43.82,43.88,47600.0,38.7617,38.8148,38.7264,38.7794,47600.0
2008-08-01 13:40:00,43.88,44.03,43.85,44.02,50700.0,38.7794,38.912,38.7529,38.9031,50700.0
2008-08-01 13:50:00,44.02,44.08,43.98,44.04,157400.0,38.9031,38.9562,38.8678,38.9208,157400.0
2008-08-01 14:00:00,44.04,44.15,43.95,44.11,82000.0,38.9208,39.018,38.8413,38.9827,82000.0
2008-08-01 14:10:00,44.11,44.19,44.01,44.17,66100.0,38.9827,39.0534,38.8943,39.0357,66100.0
2008-08-01 14:20:00,44.16,44.2,44.06,44.13,51500.0,39.0269,39.0622,38.9385,39.0004,51500.0
2008-08-01 14:30:00,44.16,44.22,44.13,44.18,43700.0,39.0269,39.0799,39.0004,39.0445,43700.0
2008-08-01 14:40:00,44.18,44.31,44.04,44.31,60500.0,39.0445,39.1594,38.9208,39.1594,60500.0
2008-08-01 14:50:00,44.3,44.5,44.3,44.45,54100.0,39.1506,39.3273,39.1506,39.2832,54100.0
2008-08-01 15:00:00,44.44,44.61,44.35,44.5,105100.0,39.2743,39.4246,39.1948,39.3273,105100.0
2008-08-01 15:10:00,44.51,44.63,44.34,44.54,97400.0,39.3362,39.4422,39.1859,39.3627,97400.0
2008-08-01 15:20:00,44.54,44.57,44.47,44.55,111600.0,39.3627,39.3892,39.3008,39.3715,111600.0
2008-08-01 15:30:00,44.54,44.82,44.52,44.8,162000.0,39.3627,39.6101,39.345,39.5925,162000.0
2008-08-01 15:40:00,44.8,44.94,44.53,44.54,399400.0,39.5925,39.7162,39.3539,39.3627,399400.0
2008-08-01 15:50:00,44.54,44.78,44.42,44.68,241400.0,39.3627,39.5748,39.2566,39.4864,241400.0
2008-08-04 09:30:00,47.0,47.64,46.55,47.02,1023300.0,41.5367,42.1023,41.1391,41.5544,1023300.0
2008-08-04 09:40:00,47.03,47.66,46.51,47.14,746700.0,41.5633,42.12,41.1037,41.6605,746700.0
2008-08-04 09:50:00,47.12,47.27,46.7,47.07,373200.0,41.6428,41.7754,41.2716,41.5986,373200.0
2008-08-04 10:00:00,47.07,47.14,45.67,46.51,714400.0,41.5986,41.6605,40.3613,41.1037,714400.0
2008-08-04 10:10:00,46.5,46.6,45.9,46.07,263900.0,41.0949,41.1832,40.5646,40.7148,263900.0
2008-08-04 10:20:00,46.06,46.49,46.03,46.39,143800.0,40.706,41.086,40.6795,40.9976,143800.0
2008-08-04 10:30:00,46.36,46.71,46.25,46.62,266300.0,40.9711,41.2805,40.8739,41.2009,266300.0
2008-08-04 10:40:00,46.64,47.1,46.25,46.4,323100.0,41.2186,41.6251,40.8739,41.0065,323100.0
2008-08-04 10:50:00,46.37,46.77,46.17,46.67,104700.0,40.98,41.3335,40.8032,41.2451,104700.0
2008-08-04 11:00:00,46.68,46.95,46.38,46.82,119700.0,41.2539,41.4926,40.9888,41.3777,119700.0
2008-08-04 11:10:00,46.82,46.9,46.56,46.72,142000.0,41.3777,41.4484,41.1479,41.2893,142000.0
2008-08-04 11:20:00,46.72,46.92,46.5,46.54,123900.0,41.2893,41.466,41.0949,41.1302,123900.0
2008-08-04 11:30:00,46.56,47.05,46.4,47.04,175500.0,41.1479,41.5809,41.0065,41.5721,175500.0
2008-08-04 11:40:00,47.02,47.15,46.67,46.84,220500.0,41.5544,41.6693,41.2451,41.3953,220500.0
2008-08-04 11:50:00,46.88,47.02,46.63,46.95,105500.0,41.4307,41.5544,41.2098,41.4926,105500.0
2008-08-04 12:00:00,46.95,47.3,46.83,47.26,210200.0,41.4926,41.8019,41.3865,41.7665,210200.0
2008-08-04 12:10:00,47.27,47.89,47.26,47.47,403400.0,41.7754,42.3233,41.7665,41.9521,403400.0
2008-08-04 12:20:00,47.46,47.49,47.04,47.18,129200.0,41.9433,41.9698,41.5721,41.6958,129200.0
2008-08-04 12:30:00,47.17,47.32,46.73,46.81,102900.0,41.687,41.8195,41.2981,41.3688,102900.0
2008-08-04 12:40:00,46.8,47.19,46.72,47.03,111000.0,41.36,41.7047,41.2893,41.5633,111000.0
2008-08-04 12:50:00,47.03,47.46,46.98,47.38,159300.0,41.5633,41.9433,41.5191,41.8726,159300.0
2008-08-04 13:00:00,47.37,47.37,46.91,47.08,122400.0,41.8637,41.8637,41.4572,41.6074,122400.0
2008-08-04 13:10:00,47.08,47.21,46.92,47.08,74500.0,41.6074,41.7223,41.466,41.6074,74500.0
2008-08-04 13:20:00,47.09,47.1,46.84,46.96,67900.0,41.6163,41.6251,41.3953,41.5014,67900.0
2008-08-04 13:30:00,46.95,47.21,46.9,47.05,79700.0,41.4926,41.7223,41.4484,41.5809,79700.0
2008-08-04 13:40:00,47.04,47.16,46.99,47.04,61900.0,41.5721,41.6781,41.5279,41.5721,61900.0
2008-08-04 13:50:00,47.04,47.18,47.0,47.09,74100.0,41.5721,41.6958,41.5367,41.6163,74100.0
2008-08-04 14:00:00,47.11,47.49,47.03,47.49,85300.0,41.634,41.9698,41.5633,41.9698,85300.0
2008-08-04 14:10:00,47.49,47.5,47.31,47.48,81100.0,41.9698,41.9786,41.8107,41.9609,81100.0
2008-08-04 14:20:00,47.5,47.66,47.27,47.41,104800.0,41.9786,42.12,41.7754,41.8991,104800.0
2008-08-04 14:30:00,47.42,47.5,47.2,47.29,82700.0,41.9079,41.9786,41.7135,41.793,82700.0
2008-08-04 14:40:00,47.29,47.46,47.29,47.35,74700.0,41.793,41.9433,41.793,41.8461,74700.0
2008-08-04 14:50:00,47.35,47.47,47.3,47.31,66400.0,41.8461,41.9521,41.8019,41.8107,66400.0
2008-08-04 15:00:00,47.32,47.54,47.11,47.37,171000.0,41.8195,42.014,41.634,41.8637,171000.0
2008-08-04 15:10:00,47.37,47.39,47.07,47.1,112000.0,41.8637,41.8814,41.5986,41.6251,112000.0
2008-08-04 15:20:00,47.1,47.1,46.87,46.9,157600.0,41.6251,41.6251,41.4219,41.4484,157600.0
2008-08-04 15:30:00,46.9,47.0,46.76,46.99,249500.0,41.4484,41.5367,41.3246,41.5279,249500.0
2008-08-04 15:40:00,46.96,46.99,46.75,46.8,189400.0,41.5014,41.5279,41.3158,41.36,189400.0
2008-08-04 15:50:00,46.8,46.81,46.66,46.72,226100.0,41.36,41.3688,41.2363,41.2893,226100.0
2008-08-05 09:30:00,46.53,47.2,46.13,47.18,188500.0,41.1214,41.7135,40.7679,41.6958,188500.0
2008-08-05 09:40:00,47.18,47.99,47.08,47.7,209800.0,41.6958,42.4117,41.6074,42.1554,209800.0
2008-08-05 09:50:00,47.71,48.14,47.56,48.03,222700.0,42.1642,42.5442,42.0316,42.447,222700.0
2008-08-05 10:00:00,48.01,48.41,47.95,48.28,194400.0,42.4293,42.7828,42.3763,42.668,194400.0
2008-08-05 10:10:00,48.28,48.7,48.25,48.43,183800.0,42.668,43.0391,42.6414,42.8005,183800.0
2008-08-05 10:20:00,48.39,48.5,48.0,48.13,180500.0,42.7652,42.8624,42.4205,42.5354,180500.0
2008-08-05 10:30:00,48.11,48.23,47.98,48.17,95800.0,42.5177,42.6238,42.4028,42.5707,95800.0
2008-08-05 10:40:00,48.18,48.3,48.0,48.22,96800.0,42.5796,42.6856,42.4205,42.6149,96800.0
2008-08-05 10:50:00,48.25,48.38,48.24,48.26,64100.0,42.6414,42.7563,42.6326,42.6503,64100.0
2008-08-05 11:00:00,48.26,48.58,48.24,48.58,56100.0,42.6503,42.9331,42.6326,42.9331,56100.0
2008-08-05 11:10:00,48.58,48.59,48.21,48.33,64600.0,42.9331,42.9419,42.6061,42.7121,64600.0
2008-08-05 11:20:00,48.32,48.43,48.09,48.16,89300.0,42.7033,42.8005,42.5,42.5619,89300.0
2008-08-05 11:30:00,48.17,48.44,48.13,48.44,58300.0,42.5707,42.8094,42.5354,42.8094,58300.0
2008-08-05 11:40:00,48.44,48.54,48.43,48.54,66600.0,42.8094,42.8977,42.8005,42.8977,66600.0
2008-08-05 11:50:00,48.53,48.57,48.41,48.49,90800.0,42.8889,42.9242,42.7828,42.8535,90800.0
2008-08-05 12:00:00,48.49,48.75,48.47,48.72,80800.0,42.8535,43.0833,42.8359,43.0568,80800.0
2008-08-05 12:10:00,48.72,49.14,48.72,49.04,128800.0,43.0568,43.428,43.0568,43.3396,128800.0
2008-08-05 12:20:00,49.04,49.05,48.86,48.87,45300.0,43.3396,43.3485,43.1805,43.1894,45300.0
2008-08-05 12:30:00,48.88,49.05,48.72,48.96,71400.0,43.1982,43.3485,43.0568,43.2689,71400.0
2008-08-05 12:40:00,48.96,49.04,48.91,48.98,39400.0,43.2689,43.3396,43.2247,43.2866,39400.0
2008-08-05 12:50:00,48.96,48.97,48.81,48.87,33200.0,43.2689,43.2778,43.1363,43.1894,33200.0
2008-08-05 13:00:00,48.87,48.87,48.61,48.61,38900.0,43.1894,43.1894,42.9596,42.9596,38900.0
2008-08-05 13:10:00,48.61,48.65,48.5,48.63,48700.0,42.9596,42.9949,42.8624,42.9773,48700.0
2008-08-05 13:20:00,48.64,48.66,48.5,48.56,74500.0,42.9861,43.0038,42.8624,42.9154,74500.0
2008-08-05 13:30:00,48.56,48.58,48.5,48.54,72600.0,42.9154,42.9331,42.8624,42.8977,72600.0
2008-08-05 13:40:00,48.55,48.63,48.44,48.45,46700.0,42.9066,42.9773,42.8094,42.8182,46700.0
2008-08-05 13:50:00,48.46,48.5,48.36,48.37,45000.0,42.827,42.8624,42.7387,42.7475,45000.0
2008-08-05 14:00:00,48.37,48.37,48.17,48.18,69500.0,42.7475,42.7475,42.5707,42.5796,69500.0
2008-08-05 14:10:00,48.18,48.51,48.0,48.27,72100.0,42.5796,42.8712,42.4205,42.6591,72100.0
2008-08-05 14:20:00,48.23,48.3,47.94,48.05,99000.0,42.6238,42.6856,42.3675,42.4647,99000.0
2008-08-05 14:30:00,48.05,48.17,47.95,48.02,77800.0,42.4647,42.5707,42.3763,42.4382,77800.0
2008-08-05 14:40:00,48.03,48.11,47.96,48.02,98900.0,42.447,42.5177,42.3852,42.4382,98900.0
2008-08-05 14:50:00,48.01,48.31,47.87,48.0,150300.0,42.4293,42.6945,42.3056,42.4205,150300.0
2008-08-05 15:00:00,47.99,48.25,47.97,48.15,50900.0,42.4117,42.6414,42.394,42.5531,50900.0
2008-08-05 15:10:00,48.15,48.21,48.04,48.17,60800.0,42.5531,42.6061,42.4559,42.5707,60800.0
2008-08-05 15:20:00,48.19,48.49,48.12,48.49,91400.0,42.5884,42.8535,42.5266,42.8535,91400.0
2008-08-05 15:30:00,48.5,48.91,48.41,48.81,156600.0,42.8624,43.2247,42.7828,43.1363,156600.0
2008-08-05 15:40:00,48.81,49.1,48.81,49.07,175600.0,43.1363,43.3926,43.1363,43.3661,175600.0
2008-08-05 15:50:00,49.09,49.1,48.74,49.0,166200.0,43.3838,43.3926,43.0745,43.3043,166200.0
2008-08-06 09:30:00,48.8,49.0,48.11,48.57,106800.0,43.1275,43.3043,42.5177,42.9242,106800.0
2008-08-06 09:40:00,48.58,48.92,48.15,48.18,172700.0,42.9331,43.2336,42.5531,42.5796,172700.0
2008-08-06 09:50:00,48.2,48.35,48.2,48.3,76000.0,42.5973,42.7298,42.5973,42.6856,76000.0
2008-08-06 10:00:00,48.3,48.57,48.23,48.5,123800.0,42.6856,42.9242,42.6238,42.8624,123800.0
2008-08-06 10:10:00,48.48,48.7,48.39,48.61,123600.0,42.8447,43.0391,42.7652,42.9596,123600.0
2008-08-06 10:20:00,48.62,48.69,48.44,48.5,89900.0,42.9684,43.0303,42.8094,42.8624,89900.0
2008-08-06 10:30:00,48.48,48.65,48.33,48.34,71900.0,42.8447,42.9949,42.7121,42.721,71900.0
2008-08-06 10:40:00,48.33,48.37,48.18,48.32,47600.0,42.7121,42.7475,42.5796,42.7033,47600.0
2008-08-06 10:50:00,48.3,48.34,48.06,48.2,60300.0,42.6856,42.721,42.4735,42.5973,60300.0
2008-08-06 11:00:00,48.22,48.41,48.15,48.39,53100.0,42.6149,42.7828,42.5531,42.7652,53100.0
2008-08-06 11:10:00,48.4,48.5,48.38,48.49,58800.0,42.774,42.8624,42.7563,42.8535,58800.0
2008-08-06 11:20:00,48.48,48.57,48.42,48.56,99100.0,42.8447,42.9242,42.7917,42.9154,99100.0
2008-08-06 11:30:00,48.58,48.6,48.38,48.39,54600.0,42.9331,42.9508,42.7563,42.7652,54600.0
2008-08-06 11:40:00,48.41,48.44,48.16,48.22,61300.0,42.7828,42.8094,42.5619,42.6149,61300.0
2008-08-06 11:50:00,48.23,48.33,48.11,48.33,63100.0,42.6238,42.7121,42.5177,42.7121,63100.0
2008-08-06 12:00:00,48.3,48.32,48.19,48.24,45700.0,42.6856,42.7033,42.5884,42.6326,45700.0
2008-08-06 12:10:00,48.25,48.38,48.17,48.37,36400.0,42.6414,42.7563,42.5707,42.7475,36400.0
2008-08-06 12:20:00,48.38,48.45,48.35,48.45,38900.0,42.7563,42.8182,42.7298,42.8182,38900.0
2008-08-06 12:30:00,48.45,48.64,48.4,48.63,53300.0,42.8182,42.9861,42.774,42.9773,53300.0
2008-08-06 12:40:00,48.63,48.95,48.63,48.85,67900.0,42.9773,43.2601,42.9773,43.1717,67900.0
2008-08-06 12:50:00,48.87,48.87,48.65,48.7,51400.0,43.1894,43.1894,42.9949,43.0391,51400.0
2008-08-06 13:00:00,48.68,48.76,48.61,48.75,52700.0,43.0215,43.0922,42.9596,43.0833,52700.0
2008-08-06 13:10:00,48.75,48.81,48.6,48.71,34100.0,43.0833,43.1363,42.9508,43.048,34100.0
2008-08-06 13:20:00,48.73,48.73,48.5,48.61,85400.0,43.0656,43.0656,42.8624,42.9596,85400.0
2008-08-06 13:30:00,48.57,48.61,48.43,48.53,49400.0,42.9242,42.9596,42.8005,42.8889,49400.0
2008-08-06 13:40:00,48.53,48.53,48.43,48.45,49700.0,42.8889,42.8889,42.8005,42.8182,49700.0
2008-08-06 13:50:00,48.44,48.5,48.36,48.5,51100.0,42.8094,42.8624,42.7387,42.8624,51100.0
2008-08-06 14:00:00,48.49,48.49,48.38,48.43,47400.0,42.8535,42.8535,42.7563,42.8005,47400.0
2008-08-06 14:10:00,48.43,48.49,48.4,48.42,39300.0,42.8005,42.8535,42.774,42.7917,39300.0
2008-08-06 14:20:00,48.42,48.53,48.37,48.37,52800.0,42.7917,42.8889,42.7475,42.7475,52800.0
2008-08-06 14:30:00,48.37,48.74,48.37,48.68,74100.0,42.7475,43.0745,42.7475,43.0215,74100.0
2008-08-06 14:40:00,48.66,48.98,48.66,48.97,79400.0,43.0038,43.2866,43.0038,43.2778,79400.0
2008-08-06 14:50:00,48.95,48.96,48.81,48.81,57000.0,43.2601,43.2689,43.1363,43.1363,57000.0
2008-08-06 15:00:00,48.81,48.98,48.81,48.94,58800.0,43.1363,43.2866,43.1363,43.2512,58800.0
2008-08-06 15:10:00,48.95,48.99,48.83,48.96,59200.0,43.2601,43.2954,43.154,43.2689,59200.0
2008-08-06 15:20:00,48.93,48.97,48.65,48.67,71900.0,43.2424,43.2778,42.9949,43.0126,71900.0
2008-08-06 15:30:00,48.7,48.72,48.48,48.59,98300.0,43.0391,43.0568,42.8447,42.9419,98300.0
2008-08-06 15:40:00,48.56,48.77,48.5,48.66,109400.0,42.9154,43.101,42.8624,43.0038,109400.0
2008-08-06 15:50:00,48.66,48.8,48.6,48.74,143600.0,43.0038,43.1275,42.9508,43.0745,143600.0
2008-08-07 09:30:00,48.72,49.14,48.4,48.46,66900.0,43.0568,43.428,42.774,42.827,66900.0
2008-08-07 09:40:00,48.4,48.84,48.0,48.1,145000.0,42.774,43.1629,42.4205,42.5089,145000.0
2008-08-07 09:50:00,48.13,48.42,47.95,48.11,110400.0,42.5354,42.7917,42.3763,42.5177,110400.0
2008-08-07 10:00:00,48.15,48.49,48.02,48.2,47500.0,42.5531,42.8535,42.4382,42.5973,47500.0
2008-08-07 10:10:00,48.2,48.62,48.06,48.61,40600.0,42.5973,42.9684,42.4735,42.9596,40600.0
2008-08-07 10:20:00,48.57,48.81,48.57,48.78,36700.0,42.9242,43.1363,42.9242,43.1098,36700.0
2008-08-07 10:30:00,48.75,48.8,48.51,48.61,24600.0,43.0833,43.1275,42.8712,42.9596,24600.0
2008-08-07 10:40:00,48.62,48.62,48.45,48.49,32500.0,42.9684,42.9684,42.8182,42.8535,32500.0
2008-08-07 10:50:00,48.49,48.55,48.47,48.51,18900.0,42.8535,42.9066,42.8359,42.8712,18900.0
2008-08-07 11:00:00,48.51,48.54,48.41,48.46,19600.0,42.8712,42.8977,42.7828,42.827,19600.0
2008-08-07 11:10:00,48.46,48.48,48.22,48.25,35500.0,42.827,42.8447,42.6149,42.6414,35500.0
2008-08-07 11:20:00,48.25,48.31,48.12,48.15,38700.0,42.6414,42.6945,42.5266,42.5531,38700.0
2008-08-07 11:30:00,48.15,48.15,48.01,48.01,40200.0,42.5531,42.5531,42.4293,42.4293,40200.0
2008-08-07 11:40:00,48.02,48.19,48.0,48.18,45800.0,42.4382,42.5884,42.4205,42.5796,45800.0
2008-08-07 11:50:00,48.18,48.29,48.18,48.22,28100.0,42.5796,42.6768,42.5796,42.6149,28100.0
2008-08-07 12:00:00,48.21,48.21,47.96,48.01,38100.0,42.6061,42.6061,42.3852,42.4293,38100.0
2008-08-07 12:10:00,48.02,48.07,47.95,47.97,29700.0,42.4382,42.4824,42.3763,42.394,29700.0
2008-08-07 12:20:00,47.97,47.99,47.87,47.96,39100.0,42.394,42.4117,42.3056,42.3852,39100.0
2008-08-07 12:30:00,47.96,47.97,47.79,47.95,44400.0,42.3852,42.394,42.2349,42.3763,44400.0
2008-08-07 12:40:00,47.95,48.45,47.93,48.45,70700.0,42.3763,42.8182,42.3586,42.8182,70700.0
2008-08-07 12:50:00,48.43,48.45,48.1,48.13,43700.0,42.8005,42.8182,42.5089,42.5354,43700.0
2008-08-07 13:00:00,48.13,48.2,48.06,48.06,54500.0,42.5354,42.5973,42.4735,42.4735,54500.0
2008-08-07 13:10:00,48.06,48.24,48.05,48.19,46400.0,42.4735,42.6326,42.4647,42.5884,46400.0
2008-08-07 13:20:00,48.18,48.19,48.08,48.18,40600.0,42.5796,42.5884,42.4912,42.5796,40600.0
2008-08-07 13:30:00,48.18,48.19,48.01,48.15,40300.0,42.5796,42.5884,42.4293,42.5531,40300.0
2008-08-07 13:40:00,48.16,48.2,48.08,48.09,46100.0,42.5619,42.5973,42.4912,42.5,46100.0
2008-08-07 13:50:00,48.09,48.28,48.06,48.28,50500.0,42.5,42.668,42.4735,42.668,50500.0
2008-08-07 14:00:00,48.28,48.28,48.11,48.12,40800.0,42.668,42.668,42.5177,42.5266,40800.0
2008-08-07 14:10:00,48.13,48.15,48.05,48.09,44400.0,42.5354,42.5531,42.4647,42.5,44400.0
2008-08-07 14:20:00,48.1,48.17,48.02,48.17,38300.0,42.5089,42.5707,42.4382,42.5707,38300.0
2008-08-07 14:30:00,48.18,48.21,48.03,48.06,31100.0,42.5796,42.6061,42.447,42.4735,31100.0
2008-08-07 14:40:00,48.08,48.11,47.93,48.0,60900.0,42.4912,42.5177,42.3586,42.4205,60900.0
2008-08-07 14:50:00,48.01,48.05,47.96,47.99,47500.0,42.4293,42.4647,42.3852,42.4117,47500.0
2008-08-07 15:00:00,48.0,48.03,47.94,48.0,65800.0,42.4205,42.447,42.3675,42.4205,65800.0
2008-08-07 15:10:00,48.0,48.0,47.88,47.93,63400.0,42.4205,42.4205,42.3145,42.3586,63400.0
2008-08-07 15:20:00,47.91,47.93,47.8,47.88,66400.0,42.341,42.3586,42.2438,42.3145,66400.0
2008-08-07 15:30:00,47.86,47.87,47.69,47.69,109500.0,42.2968,42.3056,42.1465,42.1465,109500.0
2008-08-07 15:40:00,47.68,47.73,47.37,47.71,195200.0,42.1377,42.1819,41.8637,42.1642,195200.0
2008-08-07 15:50:00,47.7,47.71,47.55,47.64,140400.0,42.1554,42.1642,42.0228,42.1023,140400.0
2008-08-08 09:30:00,47.85,48.22,47.67,48.17,192200.0,42.2879,42.6149,42.1289,42.5707,192200.0
2008-08-08 09:40:00,48.1,48.35,47.83,48.28,101100.0,42.5089,42.7298,42.2703,42.668,101100.0
2008-08-08 09:50:00,48.3,49.0,48.21,49.0,107000.0,42.6856,43.3043,42.6061,43.3043,107000.0
2008-08-08 10:00:00,49.0,49.15,48.74,49.1,102700.0,43.3043,43.4368,43.0745,43.3926,102700.0
2008-08-08 10:10:00,49.1,49.28,48.96,49.11,71200.0,43.3926,43.5517,43.2689,43.4015,71200.0
2008-08-08 10:20:00,49.15,49.37,48.97,49.04,61700.0,43.4368,43.6313,43.2778,43.3396,61700.0
2008-08-08 10:30:00,49.04,49.06,48.85,48.96,44300.0,43.3396,43.3573,43.1717,43.2689,44300.0
2008-08-08 10:40:00,48.94,48.95,48.7,48.78,32400.0,43.2512,43.2601,43.0391,43.1098,32400.0
2008-08-08 10:50:00,48.78,48.92,48.7,48.74,30100.0,43.1098,43.2336,43.0391,43.0745,30100.0
2008-08-08 11:00:00,48.75,48.87,48.5,48.58,36500.0,43.0833,43.1894,42.8624,42.9331,36500.0
2008-08-08 11:10:00,48.58,48.85,48.58,48.79,30000.0,42.9331,43.1717,42.9331,43.1187,30000.0
2008-08-08 11:20:00,48.76,48.82,48.75,48.76,27800.0,43.0922,43.1452,43.0833,43.0922,27800.0
2008-08-08 11:30:00,48.76,48.91,48.75,48.86,24300.0,43.0922,43.2247,43.0833,43.1805,24300.0
2008-08-08 11:40:00,48.87,48.89,48.74,48.89,37500.0,43.1894,43.207,43.0745,43.207,37500.0
2008-08-08 11:50:00,48.88,48.88,48.75,48.77,27600.0,43.1982,43.1982,43.0833,43.101,27600.0
2008-08-08 12:00:00,48.76,48.92,48.75,48.9,49300.0,43.0922,43.2336,43.0833,43.2159,49300.0
2008-08-08 12:10:00,48.91,49.0,48.81,48.99,45000.0,43.2247,43.3043,43.1363,43.2954,45000.0
2008-08-08 12:20:00,48.99,49.21,48.89,49.16,61600.0,43.2954,43.4899,43.207,43.4457,61600.0
2008-08-08 12:30:00,49.16,49.16,48.9,49.04,45700.0,43.4457,43.4457,43.2159,43.3396,45700.0
2008-08-08 12:40:00,49.05,49.08,48.98,49.0,43500.0,43.3485,43.375,43.2866,43.3043,43500.0
2008-08-08 12:50:00,48.97,49.1,48.89,49.0,40500.0,43.2778,43.3926,43.207,43.3043,40500.0
2008-08-08 13:00:00,49.01,49.25,49.0,49.21,36800.0,43.3131,43.5252,43.3043,43.4899,36800.0
2008-08-08 13:10:00,49.2,49.26,49.19,49.25,42700.0,43.481,43.534,43.4722,43.5252,42700.0
2008-08-08 13:20:00,49.26,49.44,49.2,49.42,57700.0,43.534,43.6931,43.481,43.6754,57700.0
2008-08-08 13:30:00,49.4,49.46,49.19,49.2,50000.0,43.6578,43.7108,43.4722,43.481,50000.0
2008-08-08 13:40:00,49.19,49.38,49.15,49.16,43600.0,43.4722,43.6401,43.4368,43.4457,43600.0
2008-08-08 13:50:00,49.16,49.26,49.05,49.06,31200.0,43.4457,43.534,43.3485,43.3573,31200.0
2008-08-08 14:00:00,49.04,49.07,48.96,49.03,42600.0,43.3396,43.3661,43.2689,43.3308,42600.0
2008-08-08 14:10:00,49.03,49.07,48.96,48.99,34500.0,43.3308,43.3661,43.2689,43.2954,34500.0
2008-08-08 14:20:00,48.99,49.22,48.96,49.2,56400.0,43.2954,43.4987,43.2689,43.481,56400.0
2008-08-08 14:30:00,49.22,49.35,49.22,49.33,41400.0,43.4987,43.6136,43.4987,43.5959,41400.0
2008-08-08 14:40:00,49.33,49.39,49.27,49.31,46900.0,43.5959,43.6489,43.5429,43.5782,46900.0
2008-08-08 14:50:00,49.33,49.46,49.3,49.44,53900.0,43.5959,43.7108,43.5694,43.6931,53900.0
2008-08-08 15:00:00,49.44,49.51,49.42,49.5,60500.0,43.6931,43.755,43.6754,43.7461,60500.0
2008-08-08 15:10:00,49.5,49.51,49.07,49.1,101400.0,43.7461,43.755,43.3661,43.3926,101400.0
2008-08-08 15:20:00,49.12,49.2,49.07,49.1,72000.0,43.4103,43.481,43.3661,43.3926,72000.0
2008-08-08 15:30:00,49.13,49.16,49.0,49.13,96000.0,43.4192,43.4457,43.3043,43.4192,96000.0
2008-08-08 15:40:00,49.14,49.26,49.04,49.06,129900.0,43.428,43.534,43.3396,43.3573,129900.0
2008-08-08 15:50:00,49.06,49.1,48.87,49.05,236000.0,43.3573,43.3926,43.1894,43.3485,236000.0
2008-08-11 09:30:00,49.13,49.77,48.26,48.62,98400.0,43.4192,43.9848,42.6503,42.9684,98400.0
2008-08-11 09:40:00,48.64,48.94,48.42,48.54,46000.0,42.9861,43.2512,42.7917,42.8977,46000.0
2008-08-11 09:50:00,48.54,49.2,48.52,49.02,54300.0,42.8977,43.481,42.8801,43.3219,54300.0
2008-08-11 10:00:00,49.02,49.22,48.77,49.03,38000.0,43.3219,43.4987,43.101,43.3308,38000.0
2008-08-11 10:10:00,49.03,49.12,48.91,49.07,30900.0,43.3308,43.4103,43.2247,43.3661,30900.0
2008-08-11 10:20:00,49.09,49.09,48.94,49.05,32600.0,43.3838,43.3838,43.2512,43.3485,32600.0
2008-08-11 10:30:00,49.05,49.06,48.81,48.81,53200.0,43.3485,43.3573,43.1363,43.1363,53200.0
2008-08-11 10:40:00,48.83,49.05,48.75,49.05,26800.0,43.154,43.3485,43.0833,43.3485,26800.0
2008-08-11 10:50:00,49.02,49.09,49.0,49.05,18800.0,43.3219,43.3838,43.3043,43.3485,18800.0
2008-08-11 11:00:00,49.02,49.12,49.0,49.11,27500.0,43.3219,43.4103,43.3043,43.4015,27500.0
2008-08-11 11:10:00,49.12,49.12,49.02,49.06,34000.0,43.4103,43.4103,43.3219,43.3573,34000.0
2008-08-11 11:20:00,49.06,49.24,49.04,49.22,32400.0,43.3573,43.5164,43.3396,43.4987,32400.0
2008-08-11 11:30:00,49.25,49.57,49.23,49.46,39100.0,43.5252,43.808,43.5075,43.7108,39100.0
2008-08-11 11:40:00,49.45,49.64,49.43,49.5,21500.0,43.702,43.8699,43.6843,43.7461,21500.0
2008-08-11 11:50:00,49.47,49.55,49.39,49.48,15900.0,43.7196,43.7903,43.6489,43.7285,15900.0
2008-08-11 12:00:00,49.5,49.52,49.24,49.44,31000.0,43.7461,43.7638,43.5164,43.6931,31000.0
2008-08-11 12:10:00,49.45,49.53,49.39,49.5,28400.0,43.702,43.7727,43.6489,43.7461,28400.0
2008-08-11 12:20:00,49.5,49.58,49.44,49.49,46900.0,43.7461,43.8168,43.6931,43.7373,46900.0
2008-08-11 12:30:00,49.47,49.65,49.46,49.63,20700.0,43.7196,43.8787,43.7108,43.861,20700.0
2008-08-11 12:40:00,49.65,49.71,49.52,49.54,31200.0,43.8787,43.9317,43.7638,43.7815,31200.0
2008-08-11 12:50:00,49.52,49.73,49.51,49.73,25100.0,43.7638,43.9494,43.755,43.9494,25100.0
2008-08-11 13:00:00,49.69,49.73,49.57,49.71,16200.0,43.9141,43.9494,43.808,43.9317,16200.0
2008-08-11 13:10:00,49.71,49.9,49.71,49.88,43700.0,43.9317,44.0996,43.9317,44.082,43700.0
2008-08-11 13:20:00,49.89,49.9,49.86,49.9,30500.0,44.0908,44.0996,44.0643,44.0996,30500.0
2008-08-11 13:30:00,49.9,49.9,49.85,49.9,35700.0,44.0996,44.0996,44.0555,44.0996,35700.0
2008-08-11 13:40:00,49.9,49.9,49.66,49.89,34900.0,44.0996,44.0996,43.8875,44.0908,34900.0
2008-08-11 13:50:00,49.9,49.99,49.85,49.87,41600.0,44.0996,44.1792,44.0555,44.0731,41600.0
2008-08-11 14:00:00,49.86,49.89,49.75,49.88,33600.0,44.0643,44.0908,43.9671,44.082,33600.0
2008-08-11 14:10:00,49.88,49.93,49.74,49.93,39200.0,44.082,44.1262,43.9582,44.1262,39200.0
2008-08-11 14:20:00,49.93,49.98,49.79,49.92,79700.0,44.1262,44.1703,44.0024,44.1173,79700.0
2008-08-11 14:30:00,49.91,49.97,49.83,49.84,84800.0,44.1085,44.1615,44.0378,44.0466,84800.0
2008-08-11 14:40:00,49.86,49.88,49.64,49.67,46800.0,44.0643,44.082,43.8699,43.8964,46800.0
2008-08-11 14:50:00,49.67,49.82,49.61,49.82,61800.0,43.8964,44.0289,43.8434,44.0289,61800.0
2008-08-11 15:00:00,49.81,49.82,49.63,49.81,88800.0,44.0201,44.0289,43.861,44.0201,88800.0
2008-08-11 15:10:00,49.81,49.9,49.62,49.62,60300.0,44.0201,44.0996,43.8522,43.8522,60300.0
2008-08-11 15:20:00,49.64,49.8,49.62,49.7,74200.0,43.8699,44.0113,43.8522,43.9229,74200.0
2008-08-11 15:30:00,49.67,49.74,49.52,49.72,71700.0,43.8964,43.9582,43.7638,43.9406,71700.0
2008-08-11 15:40:00,49.72,50.0,49.71,50.0,137600.0,43.9406,44.188,43.9317,44.188,137600.0
2008-08-11 15:50:00,50.0,50.06,49.94,49.96,199800.0,44.188,44.241,44.135,44.1527,199800.0
2008-08-12 09:30:00,50.13,50.28,50.0,50.05,70900.0,44.3029,44.4355,44.188,44.2322,70900.0
2008-08-12 09:40:00,50.05,50.27,50.0,50.18,52900.0,44.2322,44.4266,44.188,44.3471,52900.0
2008-08-12 09:50:00,50.18,50.48,50.02,50.22,47500.0,44.3471,44.6122,44.2057,44.3825,47500.0
2008-08-12 10:00:00,50.25,51.05,50.22,50.91,135400.0,44.409,45.116,44.3825,44.9922,135400.0
2008-08-12 10:10:00,50.94,51.3,50.9,51.23,109600.0,45.0188,45.3369,44.9834,45.275,109600.0
2008-08-12 10:20:00,51.23,51.39,50.95,50.99,182100.0,45.275,45.4165,45.0276,45.0629,182100.0
2008-08-12 10:30:00,50.99,51.15,50.81,50.98,177300.0,45.0629,45.2043,44.9039,45.0541,177300.0
2008-08-12 10:40:00,50.99,51.04,50.65,50.82,65300.0,45.0629,45.1071,44.7625,44.9127,65300.0
2008-08-12 10:50:00,50.84,50.84,50.59,50.6,45200.0,44.9304,44.9304,44.7094,44.7183,45200.0
2008-08-12 11:00:00,50.61,50.65,50.43,50.47,59900.0,44.7271,44.7625,44.568,44.6034,59900.0
2008-08-12 11:10:00,50.5,50.57,50.39,50.43,34600.0,44.6299,44.6918,44.5327,44.568,34600.0
2008-08-12 11:20:00,50.43,50.55,50.3,50.55,81500.0,44.568,44.6741,44.4532,44.6741,81500.0
2008-08-12 11:30:00,50.57,50.57,50.15,50.16,58200.0,44.6918,44.6918,44.3206,44.3294,58200.0
2008-08-12 11:40:00,50.16,50.18,50.02,50.13,43300.0,44.3294,44.3471,44.2057,44.3029,43300.0
2008-08-12 11:50:00,50.08,50.12,50.0,50.04,57400.0,44.2587,44.2941,44.188,44.2234,57400.0
2008-08-12 12:00:00,50.02,50.09,49.98,49.98,35200.0,44.2057,44.2676,44.1703,44.1703,35200.0
2008-08-12 12:10:00,49.98,50.02,49.71,49.79,41300.0,44.1703,44.2057,43.9317,44.0024,41300.0
2008-08-12 12:20:00,49.78,49.78,49.54,49.63,33400.0,43.9936,43.9936,43.7815,43.861,33400.0
2008-08-12 12:30:00,49.62,49.64,49.44,49.57,43500.0,43.8522,43.8699,43.6931,43.808,43500.0
2008-08-12 12:40:00,49.57,49.6,49.39,49.39,38700.0,43.808,43.8345,43.6489,43.6489,38700.0
2008-08-12 12:50:00,49.38,49.49,49.31,49.39,116000.0,43.6401,43.7373,43.5782,43.6489,116000.0
2008-08-12 13:00:00,49.42,49.47,49.26,49.27,89100.0,43.6754,43.7196,43.534,43.5429,89100.0
2008-08-12 13:10:00,49.29,49.44,49.26,49.35,86900.0,43.5606,43.6931,43.534,43.6136,86900.0
2008-08-12 13:20:00,49.35,49.4,49.27,49.36,63400.0,43.6136,43.6578,43.5429,43.6224,63400.0
2008-08-12 13:30:00,49.36,49.36,49.24,49.35,64000.0,43.6224,43.6224,43.5164,43.6136,64000.0
2008-08-12 13:40:00,49.35,49.38,49.23,49.23,70400.0,43.6136,43.6401,43.5075,43.5075,70400.0
2008-08-12 13:50:00,49.23,49.23,49.0,49.05,60900.0,43.5075,43.5075,43.3043,43.3485,60900.0
2008-08-12 14:00:00,49.05,49.17,49.04,49.04,52000.0,43.3485,43.4545,43.3396,43.3396,52000.0
2008-08-12 14:10:00,49.07,49.24,49.06,49.19,56500.0,43.3661,43.5164,43.3573,43.4722,56500.0
2008-08-12 14:20:00,49.19,49.37,49.12,49.35,69200.0,43.4722,43.6313,43.4103,43.6136,69200.0
2008-08-12 14:30:00,49.33,49.37,49.17,49.33,28100.0,43.5959,43.6313,43.4545,43.5959,28100.0
2008-08-12 14:40:00,49.31,49.32,49.16,49.17,25800.0,43.5782,43.5871,43.4457,43.4545,25800.0
2008-08-12 14:50:00,49.2,49.41,49.19,49.36,40900.0,43.481,43.6666,43.4722,43.6224,40900.0
2008-08-12 15:00:00,49.35,49.42,49.2,49.37,38800.0,43.6136,43.6754,43.481,43.6313,38800.0
2008-08-12 15:10:00,49.36,49.55,49.32,49.55,87100.0,43.6224,43.7903,43.5871,43.7903,87100.0
2008-08-12 15:20:00,49.55,49.56,49.48,49.53,51900.0,43.7903,43.7992,43.7285,43.7727,51900.0
2008-08-12 15:30:00,49.55,49.75,49.43,49.73,79500.0,43.7903,43.9671,43.6843,43.9494,79500.0
2008-08-12 15:40:00,49.76,49.96,49.65,49.94,158100.0,43.9759,44.1527,43.8787,44.135,158100.0
2008-08-12 15:50:00,49.94,49.98,49.76,49.83,224900.0,44.135,44.1703,43.9759,44.0378,224900.0
2008-08-13 09:30:00,49.04,49.57,48.68,48.76,146000.0,43.3396,43.808,43.0215,43.0922,146000.0
2008-08-13 09:40:00,48.75,49.29,48.75,48.89,62900.0,43.0833,43.5606,43.0833,43.207,62900.0
2008-08-13 09:50:00,48.88,49.1,48.77,48.81,36700.0,43.1982,43.3926,43.101,43.1363,36700.0
2008-08-13 10:00:00,48.77,49.41,48.77,49.24,70100.0,43.101,43.6666,43.101,43.5164,70100.0
2008-08-13 10:10:00,49.25,49.26,49.01,49.1,52900.0,43.5252,43.534,43.3131,43.3926,52900.0
2008-08-13 10:20:00,49.07,49.27,48.99,49.24,79100.0,43.3661,43.5429,43.2954,43.5164,79100.0
2008-08-13 10:30:00,49.19,49.26,48.97,49.13,62800.0,43.4722,43.534,43.2778,43.4192,62800.0
2008-08-13 10:40:00,49.16,49.2,48.88,49.18,41200.0,43.4457,43.481,43.1982,43.4633,41200.0
2008-08-13 10:50:00,49.16,49.2,49.0,49.08,40200.0,43.4457,43.481,43.3043,43.375,40200.0
2008-08-13 11:00:00,49.05,49.05,48.75,48.8,35400.0,43.3485,43.3485,43.0833,43.1275,35400.0
2008-08-13 11:10:00,48.8,48.96,48.8,48.92,28200.0,43.1275,43.2689,43.1275,43.2336,28200.0
2008-08-13 11:20:00,48.94,49.06,48.87,48.87,121800.0,43.2512,43.3573,43.1894,43.1894,121800.0
2008-08-13 11:30:00,48.88,48.93,48.75,48.77,18200.0,43.1982,43.2424,43.0833,43.101,18200.0
2008-08-13 11:40:00,48.77,48.78,48.5,48.52,44000.0,43.101,43.1098,42.8624,42.8801,44000.0
2008-08-13 11:50:00,48.51,48.6,48.4,48.57,40400.0,42.8712,42.9508,42.774,42.9242,40400.0
2008-08-13 12:00:00,48.54,48.6,48.45,48.5,23500.0,42.8977,42.9508,42.8182,42.8624,23500.0
2008-08-13 12:10:00,48.5,48.64,48.48,48.57,25700.0,42.8624,42.9861,42.8447,42.9242,25700.0
2008-08-13 12:20:00,48.62,48.72,48.5,48.58,15400.0,42.9684,43.0568,42.8624,42.9331,15400.0
2008-08-13 12:30:00,48.57,48.65,48.51,48.59,12500.0,42.9242,42.9949,42.8712,42.9419,12500.0
2008-08-13 12:40:00,48.59,48.59,48.5,48.54,18300.0,42.9419,42.9419,42.8624,42.8977,18300.0
2008-08-13 12:50:00,48.52,48.57,48.48,48.5,17000.0,42.8801,42.9242,42.8447,42.8624,17000.0
2008-08-13 13:00:00,48.5,48.54,48.5,48.5,12800.0,42.8624,42.8977,42.8624,42.8624,12800.0
2008-08-13 13:10:00,48.5,48.58,48.49,48.56,28500.0,42.8624,42.9331,42.8535,42.9154,28500.0
2008-08-13 13:20:00,48.56,48.63,48.5,48.56,34100.0,42.9154,42.9773,42.8624,42.9154,34100.0
2008-08-13 13:30:00,48.59,48.83,48.59,48.78,36800.0,42.9419,43.154,42.9419,43.1098,36800.0
2008-08-13 13:40:00,48.77,48.95,48.57,48.6,41200.0,43.101,43.2601,42.9242,42.9508,41200.0
2008-08-13 13:50:00,48.6,48.93,48.6,48.93,18500.0,42.9508,43.2424,42.9508,43.2424,18500.0
2008-08-13 14:00:00,48.91,48.91,48.62,48.64,19200.0,43.2247,43.2247,42.9684,42.9861,19200.0
2008-08-13 14:10:00,48.64,48.67,48.52,48.54,33300.0,42.9861,43.0126,42.8801,42.8977,33300.0
2008-08-13 14:20:00,48.54,48.57,48.42,48.48,119600.0,42.8977,42.9242,42.7917,42.8447,119600.0
2008-08-13 14:30:00,48.5,48.5,48.35,48.37,53400.0,42.8624,42.8624,42.7298,42.7475,53400.0
2008-08-13 14:40:00,48.37,48.58,48.37,48.56,60600.0,42.7475,42.9331,42.7475,42.9154,60600.0
2008-08-13 14:50:00,48.52,48.6,48.46,48.53,84800.0,42.8801,42.9508,42.827,42.8889,84800.0
2008-08-13 15:00:00,48.53,48.67,48.5,48.65,63400.0,42.8889,43.0126,42.8624,42.9949,63400.0
2008-08-13 15:10:00,48.65,48.77,48.64,48.72,39800.0,42.9949,43.101,42.9861,43.0568,39800.0
2008-08-13 15:20:00,48.72,48.73,48.44,48.65,56600.0,43.0568,43.0656,42.8094,42.9949,56600.0
2008-08-13 15:30:00,48.64,48.7,48.49,48.68,63300.0,42.9861,43.0391,42.8535,43.0215,63300.0
2008-08-13 15:40:00,48.7,48.74,48.58,48.62,46900.0,43.0391,43.0745,42.9331,42.9684,46900.0
2008-08-13 15:50:00,48.62,48.82,48.58,48.67,107800.0,42.9684,43.1452,42.9331,43.0126,107800.0
2008-08-14 09:30:00,48.57,48.93,48.16,48.77,76500.0,42.9242,43.2424,42.5619,43.101,76500.0
2008-08-14 09:40:00,48.8,49.05,48.52,48.72,84700.0,43.1275,43.3485,42.8801,43.0568,84700.0
2008-08-14 09:50:00,48.74,48.89,48.62,48.73,107500.0,43.0745,43.207,42.9684,43.0656,107500.0
2008-08-14 10:00:00,48.72,48.83,48.3,48.34,68000.0,43.0568,43.154,42.6856,42.721,68000.0
2008-08-14 10:10:00,48.33,48.46,48.24,48.38,57300.0,42.7121,42.827,42.6326,42.7563,57300.0
2008-08-14 10:20:00,48.36,48.43,48.13,48.23,66300.0,42.7387,42.8005,42.5354,42.6238,66300.0
2008-08-14 10:30:00,48.23,48.61,48.18,48.61,86100.0,42.6238,42.9596,42.5796,42.9596,86100.0
2008-08-14 10:40:00,48.61,48.8,48.42,48.42,95000.0,42.9596,43.1275,42.7917,42.7917,95000.0
2008-08-14 10:50:00,48.42,48.47,48.07,48.18,41000.0,42.7917,42.8359,42.4824,42.5796,41000.0
2008-08-14 11:00:00,48.15,48.53,48.15,48.5,59900.0,42.5531,42.8889,42.5531,42.8624,59900.0
2008-08-14 11:10:00,48.49,48.54,48.41,48.48,48000.0,42.8535,42.8977,42.7828,42.8447,48000.0
2008-08-14 11:20:00,48.51,48.57,48.42,48.57,59800.0,42.8712,42.9242,42.7917,42.9242,59800.0
2008-08-14 11:30:00,48.55,48.72,48.48,48.62,33900.0,42.9066,43.0568,42.8447,42.9684,33900.0
2008-08-14 11:40:00,48.61,48.72,48.52,48.52,40800.0,42.9596,43.0568,42.8801,42.8801,40800.0
2008-08-14 11:50:00,48.52,48.54,48.41,48.43,38200.0,42.8801,42.8977,42.7828,42.8005,38200.0
2008-08-14 12:00:00,48.44,48.5,48.38,48.49,47500.0,42.8094,42.8624,42.7563,42.8535,47500.0
2008-08-14 12:10:00,48.48,48.51,48.42,48.5,63700.0,42.8447,42.8712,42.7917,42.8624,63700.0
2008-08-14 12:20:00,48.5,48.57,48.43,48.45,56600.0,42.8624,42.9242,42.8005,42.8182,56600.0
2008-08-14 12:30:00,48.45,48.53,48.45,48.5,43900.0,42.8182,42.8889,42.8182,42.8624,43900.0
2008-08-14 12:40:00,48.5,48.7,48.45,48.6,63400.0,42.8624,43.0391,42.8182,42.9508,63400.0
2008-08-14 12:50:00,48.61,48.65,48.54,48.59,30400.0,42.9596,42.9949,42.8977,42.9419,30400.0
2008-08-14 13:00:00,48.58,48.7,48.57,48.7,50400.0,42.9331,43.0391,42.9242,43.0391,50400.0
2008-08-14 13:10:00,48.7,48.74,48.65,48.7,68100.0,43.0391,43.0745,42.9949,43.0391,68100.0
2008-08-14 13:20:00,48.71,48.82,48.7,48.79,58200.0,43.048,43.1452,43.0391,43.1187,58200.0
2008-08-14 13:30:00,48.77,49.01,48.75,49.01,70000.0,43.101,43.3131,43.0833,43.3131,70000.0
2008-08-14 13:40:00,49.01,49.11,48.98,49.04,79600.0,43.3131,43.4015,43.2866,43.3396,79600.0
2008-08-14 13:50:00,49.05,49.17,49.02,49.15,39100.0,43.3485,43.4545,43.3219,43.4368,39100.0
2008-08-14 14:00:00,49.13,49.14,48.88,48.95,32700.0,43.4192,43.428,43.1982,43.2601,32700.0
2008-08-14 14:10:00,48.95,49.07,48.89,49.05,33600.0,43.2601,43.3661,43.207,43.3485,33600.0
2008-08-14 14:20:00,49.06,49.09,48.99,49.05,37600.0,43.3573,43.3838,43.2954,43.3485,37600.0
2008-08-14 14:30:00,49.03,49.06,48.89,48.99,39000.0,43.3308,43.3573,43.207,43.2954,39000.0
2008-08-14 14:40:00,48.99,48.99,48.64,48.7,67600.0,43.2954,43.2954,42.9861,43.0391,67600.0
2008-08-14 14:50:00,48.69,48.73,48.67,48.71,34600.0,43.0303,43.0656,43.0126,43.048,34600.0
2008-08-14 15:00:00,48.7,48.92,48.69,48.82,97600.0,43.0391,43.2336,43.0303,43.1452,97600.0
2008-08-14 15:10:00,48.82,48.88,48.69,48.77,43600.0,43.1452,43.1982,43.0303,43.101,43600.0
2008-08-14 15:20:00,48.77,48.82,48.73,48.75,39800.0,43.101,43.1452,43.0656,43.0833,39800.0
2008-08-14 15:30:00,48.75,49.17,48.75,49.14,117800.0,43.0833,43.4545,43.0833,43.428,117800.0
2008-08-14 15:40:00,49.14,49.23,49.01,49.1,77700.0,43.428,43.5075,43.3131,43.3926,77700.0
2008-08-14 15:50:00,49.1,49.12,48.95,49.02,149400.0,43.3926,43.4103,43.2601,43.3219,149400.0
2008-08-15 09:30:00,49.06,49.67,49.06,49.54,238900.0,43.3573,43.8964,43.3573,43.7815,238900.0
2008-08-15 09:40:00,49.6,49.77,49.27,49.41,250600.0,43.8345,43.9848,43.5429,43.6666,250600.0
2008-08-15 09:50:00,49.42,49.62,49.39,49.53,110000.0,43.6754,43.8522,43.6489,43.7727,110000.0
2008-08-15 10:00:00,49.52,49.62,49.42,49.51,129600.0,43.7638,43.8522,43.6754,43.755,129600.0
2008-08-15 10:10:00,49.51,49.56,49.37,49.51,88900.0,43.755,43.7992,43.6313,43.755,88900.0
2008-08-15 10:20:00,49.52,49.63,49.47,49.49,45800.0,43.7638,43.861,43.7196,43.7373,45800.0
2008-08-15 10:30:00,49.49,49.58,49.45,49.47,39300.0,43.7373,43.8168,43.702,43.7196,39300.0
2008-08-15 10:40:00,49.47,49.86,49.47,49.84,41800.0,43.7196,44.0643,43.7196,44.0466,41800.0
2008-08-15 10:50:00,49.84,50.15,49.84,50.15,90100.0,44.0466,44.3206,44.0466,44.3206,90100.0
2008-08-15 11:00:00,50.15,50.24,49.96,49.99,51900.0,44.3206,44.4001,44.1527,44.1792,51900.0
2008-08-15 11:10:00,49.98,50.06,49.82,49.86,45000.0,44.1703,44.241,44.0289,44.0643,45000.0
2008-08-15 11:20:00,49.86,49.86,49.68,49.76,68900.0,44.0643,44.0643,43.9052,43.9759,68900.0
2008-08-15 11:30:00,49.77,49.91,49.74,49.83,35000.0,43.9848,44.1085,43.9582,44.0378,35000.0
2008-08-15 11:40:00,49.79,49.89,49.73,49.89,40200.0,44.0024,44.0908,43.9494,44.0908,40200.0
2008-08-15 11:50:00,49.89,49.99,49.84,49.91,24500.0,44.0908,44.1792,44.0466,44.1085,24500.0
2008-08-15 12:00:00,49.89,50.0,49.86,49.99,30400.0,44.0908,44.188,44.0643,44.1792,30400.0
2008-08-15 12:10:00,49.97,50.02,49.74,49.75,87700.0,44.1615,44.2057,43.9582,43.9671,87700.0
2008-08-15 12:20:00,49.76,49.91,49.74,49.74,72200.0,43.9759,44.1085,43.9582,43.9582,72200.0
2008-08-15 12:30:00,49.75,49.9,49.72,49.87,50500.0,43.9671,44.0996,43.9406,44.0731,50500.0
2008-08-15 12:40:00,49.86,49.9,49.64,49.69,56700.0,44.0643,44.0996,43.8699,43.9141,56700.0
2008-08-15 12:50:00,49.69,49.84,49.66,49.79,34600.0,43.9141,44.0466,43.8875,44.0024,34600.0
2008-08-15 13:00:00,49.79,49.96,49.77,49.89,121800.0,44.0024,44.1527,43.9848,44.0908,121800.0
2008-08-15 13:10:00,49.89,49.95,49.69,49.81,72200.0,44.0908,44.1438,43.9141,44.0201,72200.0
2008-08-15 13:20:00,49.77,49.85,49.74,49.84,30600.0,43.9848,44.0555,43.9582,44.0466,30600.0
2008-08-15 13:30:00,49.84,49.87,49.79,49.86,70700.0,44.0466,44.0731,44.0024,44.0643,70700.0
2008-08-15 13:40:00,49.85,50.0,49.77,49.89,56600.0,44.0555,44.188,43.9848,44.0908,56600.0
2008-08-15 13:50:00,49.9,50.0,49.87,49.94,29500.0,44.0996,44.188,44.0731,44.135,29500.0
2008-08-15 14:00:00,49.93,49.94,49.84,49.84,47900.0,44.1262,44.135,44.0466,44.0466,47900.0
2008-08-15 14:10:00,49.84,49.89,49.73,49.81,41700.0,44.0466,44.0908,43.9494,44.0201,41700.0
2008-08-15 14:20:00,49.83,49.86,49.74,49.74,56900.0,44.0378,44.0643,43.9582,43.9582,56900.0
2008-08-15 14:30:00,49.74,49.86,49.74,49.77,47500.0,43.9582,44.0643,43.9582,43.9848,47500.0
2008-08-15 14:40:00,49.77,49.85,49.77,49.78,48300.0,43.9848,44.0555,43.9848,43.9936,48300.0
2008-08-15 14:50:00,49.78,49.84,49.76,49.77,60700.0,43.9936,44.0466,43.9759,43.9848,60700.0
2008-08-15 15:00:00,49.78,49.83,49.74,49.78,72100.0,43.9936,44.0378,43.9582,43.9936,72100.0
2008-08-15 15:10:00,49.78,49.82,49.75,49.79,59100.0,43.9936,44.0289,43.9671,44.0024,59100.0
2008-08-15 15:20:00,49.8,49.91,49.77,49.85,99800.0,44.0113,44.1085,43.9848,44.0555,99800.0
2008-08-15 15:30:00,49.85,49.95,49.81,49.87,84200.0,44.0555,44.1438,44.0201,44.0731,84200.0
2008-08-15 15:40:00,49.87,49.87,49.77,49.86,119000.0,44.0731,44.0731,43.9848,44.0643,119000.0
2008-08-15 15:50:00,49.87,49.96,49.81,49.96,166700.0,44.0731,44.1527,44.0201,44.1527,166700.0
2008-08-18 09:30:00,50.24,50.67,50.11,50.11,178300.0,44.4001,44.7801,44.2852,44.2852,178300.0
2008-08-18 09:40:00,50.15,50.45,49.02,49.21,124900.0,44.3206,44.5857,43.3219,43.4899,124900.0
2008-08-18 09:50:00,49.23,49.57,49.18,49.32,63900.0,43.5075,43.808,43.4633,43.5871,63900.0
2008-08-18 10:00:00,49.26,49.45,49.07,49.34,80300.0,43.534,43.702,43.3661,43.6047,80300.0
2008-08-18 10:10:00,49.34,49.6,49.32,49.57,59600.0,43.6047,43.8345,43.5871,43.808,59600.0
2008-08-18 10:20:00,49.57,49.81,49.54,49.63,79500.0,43.808,44.0201,43.7815,43.861,79500.0
2008-08-18 10:30:00,49.65,49.95,49.49,49.91,103200.0,43.8787,44.1438,43.7373,44.1085,103200.0
2008-08-18 10:40:00,49.93,50.0,49.6,49.62,68100.0,44.1262,44.188,43.8345,43.8522,68100.0
2008-08-18 10:50:00,49.62,50.0,49.59,49.99,65600.0,43.8522,44.188,43.8257,44.1792,65600.0
2008-08-18 11:00:00,49.99,49.99,49.8,49.92,45700.0,44.1792,44.1792,44.0113,44.1173,45700.0
2008-08-18 11:10:00,49.94,50.0,49.84,49.96,64900.0,44.135,44.188,44.0466,44.1527,64900.0
2008-08-18 11:20:00,49.97,50.0,49.81,49.98,30200.0,44.1615,44.188,44.0201,44.1703,30200.0
2008-08-18 11:30:00,49.98,49.98,49.85,49.91,31400.0,44.1703,44.1703,44.0555,44.1085,31400.0
2008-08-18 11:40:00,49.91,49.91,49.7,49.75,41200.0,44.1085,44.1085,43.9229,43.9671,41200.0
2008-08-18 11:50:00,49.74,49.76,49.31,49.32,21400.0,43.9582,43.9759,43.5782,43.5871,21400.0
2008-08-18 12:00:00,49.32,49.38,49.19,49.29,64000.0,43.5871,43.6401,43.4722,43.5606,64000.0
2008-08-18 12:10:00,49.29,49.37,49.23,49.3,31600.0,43.5606,43.6313,43.5075,43.5694,31600.0
2008-08-18 12:20:00,49.3,49.33,49.18,49.26,28900.0,43.5694,43.5959,43.4633,43.534,28900.0
2008-08-18 12:30:00,49.26,49.34,49.14,49.15,14800.0,43.534,43.6047,43.428,43.4368,14800.0
2008-08-18 12:40:00,49.15,49.19,49.0,49.01,38700.0,43.4368,43.4722,43.3043,43.3131,38700.0
2008-08-18 12:50:00,49.02,49.1,49.01,49.04,32900.0,43.3219,43.3926,43.3131,43.3396,32900.0
2008-08-18 13:00:00,49.04,49.28,49.04,49.26,27700.0,43.3396,43.5517,43.3396,43.534,27700.0
2008-08-18 13:10:00,49.26,49.31,49.22,49.22,26300.0,43.534,43.5782,43.4987,43.4987,26300.0
2008-08-18 13:20:00,49.25,49.33,49.24,49.33,18900.0,43.5252,43.5959,43.5164,43.5959,18900.0
2008-08-18 13:30:00,49.3,49.33,49.07,49.14,75200.0,43.5694,43.5959,43.3661,43.428,75200.0
2008-08-18 13:40:00,49.14,49.18,48.91,48.92,21700.0,43.428,43.4633,43.2247,43.2336,21700.0
2008-08-18 13:50:00,48.94,49.07,48.91,48.97,21900.0,43.2512,43.3661,43.2247,43.2778,21900.0
2008-08-18 14:00:00,48.95,48.95,48.82,48.88,19900.0,43.2601,43.2601,43.1452,43.1982,19900.0
2008-08-18 14:10:00,48.88,48.97,48.83,48.83,37500.0,43.1982,43.2778,43.154,43.154,37500.0
2008-08-18 14:20:00,48.85,48.95,48.77,48.85,31700.0,43.1717,43.2601,43.101,43.1717,31700.0
2008-08-18 14:30:00,48.88,48.98,48.8,48.88,44500.0,43.1982,43.2866,43.1275,43.1982,44500.0
2008-08-18 14:40:00,48.87,48.9,48.8,48.84,32700.0,43.1894,43.2159,43.1275,43.1629,32700.0
2008-08-18 14:50:00,48.84,48.84,48.66,48.73,28300.0,43.1629,43.1629,43.0038,43.0656,28300.0
2008-08-18 15:00:00,48.73,48.83,48.61,48.72,57000.0,43.0656,43.154,42.9596,43.0568,57000.0
2008-08-18 15:10:00,48.72,48.83,48.66,48.82,18800.0,43.0568,43.154,43.0038,43.1452,18800.0
2008-08-18 15:20:00,48.8,49.09,48.73,48.91,102300.0,43.1275,43.3838,43.0656,43.2247,102300.0
2008-08-18 15:30:00,48.92,48.98,48.71,48.74,88100.0,43.2336,43.2866,43.048,43.0745,88100.0
2008-08-18 15:40:00,48.74,48.99,48.54,48.97,167100.0,43.0745,43.2954,42.8977,43.2778,167100.0
2008-08-18 15:50:00,48.98,49.0,48.77,48.83,92400.0,43.2866,43.3043,43.101,43.154,92400.0
2008-08-19 09:30:00,48.67,49.59,48.67,49.25,75500.0,43.0126,43.8257,43.0126,43.5252,75500.0
2008-08-19 09:40:00,49.25,49.25,48.51,48.57,96200.0,43.5252,43.5252,42.8712,42.9242,96200.0
2008-08-19 09:50:00,48.57,48.82,48.4,48.75,94600.0,42.9242,43.1452,42.774,43.0833,94600.0
2008-08-19 10:00:00,48.75,48.83,48.54,48.83,75000.0,43.0833,43.154,42.8977,43.154,75000.0
2008-08-19 10:10:00,48.84,49.04,48.83,48.87,60400.0,43.1629,43.3396,43.154,43.1894,60400.0
2008-08-19 10:20:00,48.85,48.9,48.75,48.81,30400.0,43.1717,43.2159,43.0833,43.1363,30400.0
2008-08-19 10:30:00,48.83,49.0,48.81,48.92,46400.0,43.154,43.3043,43.1363,43.2336,46400.0
2008-08-19 10:40:00,48.91,48.94,48.65,48.65,38000.0,43.2247,43.2512,42.9949,42.9949,38000.0
2008-08-19 10:50:00,48.65,48.65,48.1,48.1,87600.0,42.9949,42.9949,42.5089,42.5089,87600.0
2008-08-19 11:00:00,48.09,48.11,47.83,47.89,125400.0,42.5,42.5177,42.2703,42.3233,125400.0
2008-08-19 11:10:00,47.91,47.96,47.43,47.47,92200.0,42.341,42.3852,41.9168,41.9521,92200.0
2008-08-19 11:20:00,47.48,47.62,47.32,47.6,107800.0,41.9609,42.0847,41.8195,42.067,107800.0
2008-08-19 11:30:00,47.62,47.75,47.42,47.52,63000.0,42.0847,42.1996,41.9079,41.9963,63000.0
2008-08-19 11:40:00,47.49,47.6,47.21,47.28,66600.0,41.9698,42.067,41.7223,41.7842,66600.0
2008-08-19 11:50:00,47.28,47.3,46.83,46.99,113400.0,41.7842,41.8019,41.3865,41.5279,113400.0
2008-08-19 12:00:00,46.95,46.95,46.74,46.77,160100.0,41.4926,41.4926,41.307,41.3335,160100.0
2008-08-19 12:10:00,46.79,46.87,46.69,46.79,77900.0,41.3512,41.4219,41.2628,41.3512,77900.0
2008-08-19 12:20:00,46.79,47.23,46.75,47.23,108900.0,41.3512,41.74,41.3158,41.74,108900.0
2008-08-19 12:30:00,47.23,47.3,47.06,47.25,138100.0,41.74,41.8019,41.5898,41.7577,138100.0
2008-08-19 12:40:00,47.27,47.33,47.22,47.31,52600.0,41.7754,41.8284,41.7312,41.8107,52600.0
2008-08-19 12:50:00,47.3,47.39,47.23,47.25,80600.0,41.8019,41.8814,41.74,41.7577,80600.0
2008-08-19 13:00:00,47.26,47.32,47.19,47.21,47300.0,41.7665,41.8195,41.7047,41.7223,47300.0
2008-08-19 13:10:00,47.22,47.29,47.08,47.11,53700.0,41.7312,41.793,41.6074,41.634,53700.0
2008-08-19 13:20:00,47.1,47.23,47.07,47.17,58600.0,41.6251,41.74,41.5986,41.687,58600.0
2008-08-19 13:30:00,47.15,47.28,47.13,47.16,60800.0,41.6693,41.7842,41.6516,41.6781,60800.0
2008-08-19 13:40:00,47.17,47.26,47.11,47.22,49000.0,41.687,41.7665,41.634,41.7312,49000.0
2008-08-19 13:50:00,47.22,47.24,47.04,47.12,71500.0,41.7312,41.7488,41.5721,41.6428,71500.0
2008-08-19 14:00:00,47.14,47.22,47.04,47.22,53700.0,41.6605,41.7312,41.5721,41.7312,53700.0
2008-08-19 14:10:00,47.23,47.58,47.22,47.46,59600.0,41.74,42.0493,41.7312,41.9433,59600.0
2008-08-19 14:20:00,47.46,47.49,47.27,47.4,35600.0,41.9433,41.9698,41.7754,41.8902,35600.0
2008-08-19 14:30:00,47.39,47.39,47.2,47.24,21200.0,41.8814,41.8814,41.7135,41.7488,21200.0
2008-08-19 14:40:00,47.25,47.25,47.12,47.16,34400.0,41.7577,41.7577,41.6428,41.6781,34400.0
2008-08-19 14:50:00,47.16,47.22,47.15,47.18,32700.0,41.6781,41.7312,41.6693,41.6958,32700.0
2008-08-19 15:00:00,47.19,47.21,47.1,47.16,51200.0,41.7047,41.7223,41.6251,41.6781,51200.0
2008-08-19 15:10:00,47.18,47.19,47.08,47.15,37200.0,41.6958,41.7047,41.6074,41.6693,37200.0
2008-08-19 15:20:00,47.15,47.36,47.14,47.27,74600.0,41.6693,41.8549,41.6605,41.7754,74600.0
2008-08-19 15:30:00,47.28,47.33,47.19,47.32,62300.0,41.7842,41.8284,41.7047,41.8195,62300.0
2008-08-19 15:40:00,47.33,47.33,47.16,47.25,90100.0,41.8284,41.8284,41.6781,41.7577,90100.0
2008-08-19 15:50:00,47.25,47.35,47.16,47.26,140600.0,41.7577,41.8461,41.6781,41.7665,140600.0
2008-08-20 09:30:00,47.43,47.52,47.0,47.45,86300.0,41.9168,41.9963,41.5367,41.9344,86300.0
2008-08-20 09:40:00,47.44,47.5,46.61,46.61,55000.0,41.9256,41.9786,41.1921,41.1921,55000.0
2008-08-20 09:50:00,46.59,46.88,46.53,46.71,66800.0,41.1744,41.4307,41.1214,41.2805,66800.0
2008-08-20 10:00:00,46.69,46.89,46.63,46.86,47100.0,41.2628,41.4395,41.2098,41.413,47100.0
2008-08-20 10:10:00,46.87,46.94,46.66,46.9,55800.0,41.4219,41.4837,41.2363,41.4484,55800.0
2008-08-20 10:20:00,46.88,46.92,46.74,46.82,68700.0,41.4307,41.466,41.307,41.3777,68700.0
2008-08-20 10:30:00,46.83,47.24,46.77,47.22,47100.0,41.3865,41.7488,41.3335,41.7312,47100.0
2008-08-20 10:40:00,47.2,47.4,47.05,47.4,35200.0,41.7135,41.8902,41.5809,41.8902,35200.0
2008-08-20 10:50:00,47.38,47.75,47.38,47.75,42200.0,41.8726,42.1996,41.8726,42.1996,42200.0
2008-08-20 11:00:00,47.75,47.75,47.52,47.54,31600.0,42.1996,42.1996,41.9963,42.014,31600.0
2008-08-20 11:10:00,47.54,47.74,47.41,47.54,40200.0,42.014,42.1907,41.8991,42.014,40200.0
2008-08-20 11:20:00,47.55,47.56,47.43,47.52,24900.0,42.0228,42.0316,41.9168,41.9963,24900.0
2008-08-20 11:30:00,47.5,47.5,47.3,47.44,30700.0,41.9786,41.9786,41.8019,41.9256,30700.0
2008-08-20 11:40:00,47.44,47.48,47.34,47.39,26100.0,41.9256,41.9609,41.8372,41.8814,26100.0
2008-08-20 11:50:00,47.38,47.46,47.32,47.36,15400.0,41.8726,41.9433,41.8195,41.8549,15400.0
2008-08-20 12:00:00,47.36,47.37,46.98,47.06,39700.0,41.8549,41.8637,41.5191,41.5898,39700.0
2008-08-20 12:10:00,47.06,47.06,46.95,46.95,25500.0,41.5898,41.5898,41.4926,41.4926,25500.0
2008-08-20 12:20:00,46.94,47.04,46.93,46.98,35100.0,41.4837,41.5721,41.4749,41.5191,35100.0
2008-08-20 12:30:00,46.98,47.0,46.9,46.9,28300.0,41.5191,41.5367,41.4484,41.4484,28300.0
2008-08-20 12:40:00,46.92,46.99,46.83,46.86,38200.0,41.466,41.5279,41.3865,41.413,38200.0
2008-08-20 12:50:00,46.82,47.0,46.78,46.86,29600.0,41.3777,41.5367,41.3423,41.413,29600.0
2008-08-20 13:00:00,46.86,47.06,46.85,47.04,33300.0,41.413,41.5898,41.4042,41.5721,33300.0
2008-08-20 13:10:00,47.04,47.12,46.98,47.0,22800.0,41.5721,41.6428,41.5191,41.5367,22800.0
2008-08-20 13:20:00,47.02,47.05,46.88,47.0,30400.0,41.5544,41.5809,41.4307,41.5367,30400.0
2008-08-20 13:30:00,47.0,47.04,46.94,46.96,18200.0,41.5367,41.5721,41.4837,41.5014,18200.0
2008-08-20 13:40:00,46.97,46.97,46.81,46.82,19200.0,41.5102,41.5102,41.3688,41.3777,19200.0
2008-08-20 13:50:00,46.85,46.85,46.63,46.73,63500.0,41.4042,41.4042,41.2098,41.2981,63500.0
2008-08-20 14:00:00,46.73,46.78,46.55,46.6,50200.0,41.2981,41.3423,41.1391,41.1832,50200.0
2008-08-20 14:10:00,46.57,46.63,46.46,46.48,56900.0,41.1567,41.2098,41.0595,41.0772,56900.0
2008-08-20 14:20:00,46.48,46.6,46.47,46.5,42200.0,41.0772,41.1832,41.0683,41.0949,42200.0
2008-08-20 14:30:00,46.5,46.57,46.46,46.46,22900.0,41.0949,41.1567,41.0595,41.0595,22900.0
2008-08-20 14:40:00,46.45,46.47,46.32,46.32,28100.0,41.0507,41.0683,40.9358,40.9358,28100.0
2008-08-20 14:50:00,46.32,46.46,46.3,46.35,38100.0,40.9358,41.0595,40.9181,40.9623,38100.0
2008-08-20 15:00:00,46.34,46.67,46.3,46.3,67500.0,40.9535,41.2451,40.9181,40.9181,67500.0
2008-08-20 15:10:00,46.3,46.34,46.11,46.13,66600.0,40.9181,40.9535,40.7502,40.7679,66600.0
2008-08-20 15:20:00,46.12,46.25,46.1,46.14,61900.0,40.759,40.8739,40.7414,40.7767,61900.0
2008-08-20 15:30:00,46.13,46.35,46.06,46.34,132500.0,40.7679,40.9623,40.706,40.9535,132500.0
2008-08-20 15:40:00,46.33,46.55,46.28,46.53,132400.0,40.9446,41.1391,40.9004,41.1214,132400.0
2008-08-20 15:50:00,46.54,46.7,46.45,46.68,102100.0,41.1302,41.2716,41.0507,41.2539,102100.0
2008-08-21 09:30:00,46.35,47.01,46.25,46.98,84000.0,40.9623,41.5456,40.8739,41.5191,84000.0
2008-08-21 09:40:00,46.99,47.04,46.55,46.58,45400.0,41.5279,41.5721,41.1391,41.1656,45400.0
2008-08-21 09:50:00,46.58,46.94,46.57,46.85,63700.0,41.1656,41.4837,41.1567,41.4042,63700.0
2008-08-21 10:00:00,46.86,46.98,46.59,46.59,65200.0,41.413,41.5191,41.1744,41.1744,65200.0
2008-08-21 10:10:00,46.59,47.16,46.55,47.16,88900.0,41.1744,41.6781,41.1391,41.6781,88900.0
2008-08-21 10:20:00,47.17,47.38,47.16,47.21,88400.0,41.687,41.8726,41.6781,41.7223,88400.0
2008-08-21 10:30:00,47.22,47.3,47.18,47.25,84400.0,41.7312,41.8019,41.6958,41.7577,84400.0
2008-08-21 10:40:00,47.25,47.29,46.95,46.96,64600.0,41.7577,41.793,41.4926,41.5014,64600.0
2008-08-21 10:50:00,46.94,47.02,46.77,47.01,53100.0,41.4837,41.5544,41.3335,41.5456,53100.0
2008-08-21 11:00:00,47.01,47.02,46.62,46.72,45700.0,41.5456,41.5544,41.2009,41.2893,45700.0
2008-08-21 11:10:00,46.72,46.99,46.65,46.98,48500.0,41.2893,41.5279,41.2274,41.5191,48500.0
2008-08-21 11:20:00,46.99,47.24,46.99,47.17,57100.0,41.5279,41.7488,41.5279,41.687,57100.0
2008-08-21 11:30:00,47.18,47.22,47.01,47.13,44300.0,41.6958,41.7312,41.5456,41.6516,44300.0
2008-08-21 11:40:00,47.12,47.32,47.12,47.23,61600.0,41.6428,41.8195,41.6428,41.74,61600.0
2008-08-21 11:50:00,47.24,47.31,47.19,47.22,42700.0,41.7488,41.8107,41.7047,41.7312,42700.0
2008-08-21 12:00:00,47.23,47.59,47.23,47.5,100100.0,41.74,42.0582,41.74,41.9786,100100.0
2008-08-21 12:10:00,47.5,47.51,47.35,47.48,39400.0,41.9786,41.9875,41.8461,41.9609,39400.0
2008-08-21 12:20:00,47.48,47.48,47.29,47.33,26100.0,41.9609,41.9609,41.793,41.8284,26100.0
2008-08-21 12:30:00,47.34,47.35,47.27,47.31,30700.0,41.8372,41.8461,41.7754,41.8107,30700.0
2008-08-21 12:40:00,47.28,47.29,47.08,47.08,41100.0,41.7842,41.793,41.6074,41.6074,41100.0
2008-08-21 12:50:00,47.1,47.27,47.1,47.18,27400.0,41.6251,41.7754,41.6251,41.6958,27400.0
2008-08-21 13:00:00,47.17,47.18,47.03,47.1,23600.0,41.687,41.6958,41.5633,41.6251,23600.0
2008-08-21 13:10:00,47.12,47.26,47.06,47.2,28000.0,41.6428,41.7665,41.5898,41.7135,28000.0
2008-08-21 13:20:00,47.19,47.27,47.06,47.1,20300.0,41.7047,41.7754,41.5898,41.6251,20300.0
2008-08-21 13:30:00,47.09,47.44,47.04,47.41,47700.0,41.6163,41.9256,41.5721,41.8991,47700.0
2008-08-21 13:40:00,47.41,47.41,47.29,47.35,28000.0,41.8991,41.8991,41.793,41.8461,28000.0
2008-08-21 13:50:00,47.34,47.43,47.3,47.42,37100.0,41.8372,41.9168,41.8019,41.9079,37100.0
2008-08-21 14:00:00,47.41,47.46,47.32,47.32,43300.0,41.8991,41.9433,41.8195,41.8195,43300.0
2008-08-21 14:10:00,47.31,47.56,47.31,47.47,35500.0,41.8107,42.0316,41.8107,41.9521,35500.0
2008-08-21 14:20:00,47.46,47.53,47.41,47.51,43400.0,41.9433,42.0051,41.8991,41.9875,43400.0
2008-08-21 14:30:00,47.51,47.6,47.5,47.53,35000.0,41.9875,42.067,41.9786,42.0051,35000.0
2008-08-21 14:40:00,47.52,47.58,47.49,47.57,25400.0,41.9963,42.0493,41.9698,42.0405,25400.0
2008-08-21 14:50:00,47.56,47.57,47.36,47.36,30800.0,42.0316,42.0405,41.8549,41.8549,30800.0
2008-08-21 15:00:00,47.35,47.42,47.3,47.34,50200.0,41.8461,41.9079,41.8019,41.8372,50200.0
2008-08-21 15:10:00,47.32,47.51,47.3,47.31,47900.0,41.8195,41.9875,41.8019,41.8107,47900.0
2008-08-21 15:20:00,47.31,47.33,47.23,47.23,58600.0,41.8107,41.8284,41.74,41.74,58600.0
2008-08-21 15:30:00,47.22,47.31,47.18,47.25,87800.0,41.7312,41.8107,41.6958,41.7577,87800.0
2008-08-21 15:40:00,47.24,47.25,47.07,47.08,117600.0,41.7488,41.7577,41.5986,41.6074,117600.0
2008-08-21 15:50:00,47.09,47.31,47.07,47.31,124200.0,41.6163,41.8107,41.5986,41.8107,124200.0
2008-08-22 09:30:00,47.56,47.73,47.05,47.61,54200.0,42.0316,42.1819,41.5809,42.0758,54200.0
2008-08-22 09:40:00,47.6,47.78,47.53,47.7,32900.0,42.067,42.2261,42.0051,42.1554,32900.0
2008-08-22 09:50:00,47.7,47.98,47.59,47.67,39700.0,42.1554,42.4028,42.0582,42.1289,39700.0
2008-08-22 10:00:00,47.71,47.77,47.3,47.58,39400.0,42.1642,42.2172,41.8019,42.0493,39400.0
2008-08-22 10:10:00,47.59,47.76,47.51,47.71,19900.0,42.0582,42.2084,41.9875,42.1642,19900.0
2008-08-22 10:20:00,47.67,47.69,47.5,47.5,30100.0,42.1289,42.1465,41.9786,41.9786,30100.0
2008-08-22 10:30:00,47.51,47.52,47.31,47.46,25800.0,41.9875,41.9963,41.8107,41.9433,25800.0
2008-08-22 10:40:00,47.46,47.62,47.46,47.61,30400.0,41.9433,42.0847,41.9433,42.0758,30400.0
2008-08-22 10:50:00,47.61,47.62,47.43,47.43,19700.0,42.0758,42.0847,41.9168,41.9168,19700.0
2008-08-22 11:00:00,47.41,47.47,47.4,47.45,16100.0,41.8991,41.9521,41.8902,41.9344,16100.0
2008-08-22 11:10:00,47.44,47.55,47.4,47.55,18000.0,41.9256,42.0228,41.8902,42.0228,18000.0
2008-08-22 11:20:00,47.55,47.59,47.53,47.56,17600.0,42.0228,42.0582,42.0051,42.0316,17600.0
2008-08-22 11:30:00,47.58,47.71,47.58,47.62,27900.0,42.0493,42.1642,42.0493,42.0847,27900.0
2008-08-22 11:40:00,47.64,47.69,47.5,47.5,25900.0,42.1023,42.1465,41.9786,41.9786,25900.0
2008-08-22 11:50:00,47.52,47.53,47.45,47.53,7900.0,41.9963,42.0051,41.9344,42.0051,7900.0
2008-08-22 12:00:00,47.52,47.53,47.27,47.31,15600.0,41.9963,42.0051,41.7754,41.8107,15600.0
2008-08-22 12:10:00,47.3,47.46,47.3,47.44,27300.0,41.8019,41.9433,41.8019,41.9256,27300.0
2008-08-22 12:20:00,47.44,47.49,47.37,47.48,10800.0,41.9256,41.9698,41.8637,41.9609,10800.0
2008-08-22 12:30:00,47.49,47.61,47.43,47.53,12700.0,41.9698,42.0758,41.9168,42.0051,12700.0
2008-08-22 12:40:00,47.54,47.6,47.54,47.56,12700.0,42.014,42.067,42.014,42.0316,12700.0
2008-08-22 12:50:00,47.54,47.66,47.52,47.65,11500.0,42.014,42.12,41.9963,42.1112,11500.0
2008-08-22 13:00:00,47.65,47.84,47.63,47.8,41600.0,42.1112,42.2791,42.0935,42.2438,41600.0
2008-08-22 13:10:00,47.8,47.95,47.78,47.95,28700.0,42.2438,42.3763,42.2261,42.3763,28700.0
2008-08-22 13:20:00,47.93,48.01,47.9,47.92,23600.0,42.3586,42.4293,42.3321,42.3498,23600.0
2008-08-22 13:30:00,47.91,47.99,47.82,47.83,31900.0,42.341,42.4117,42.2614,42.2703,31900.0
2008-08-22 13:40:00,47.81,47.9,47.81,47.89,13300.0,42.2526,42.3321,42.2526,42.3233,13300.0
2008-08-22 13:50:00,47.86,47.95,47.8,47.85,26500.0,42.2968,42.3763,42.2438,42.2879,26500.0
2008-08-22 14:00:00,47.85,47.86,47.73,47.83,32800.0,42.2879,42.2968,42.1819,42.2703,32800.0
2008-08-22 14:10:00,47.83,47.87,47.78,47.82,22600.0,42.2703,42.3056,42.2261,42.2614,22600.0
2008-08-22 14:20:00,47.81,48.0,47.8,47.94,23600.0,42.2526,42.4205,42.2438,42.3675,23600.0
2008-08-22 14:30:00,47.98,48.07,47.96,47.96,23500.0,42.4028,42.4824,42.3852,42.3852,23500.0
2008-08-22 14:40:00,47.94,48.04,47.88,47.9,19000.0,42.3675,42.4559,42.3145,42.3321,19000.0
2008-08-22 14:50:00,47.88,47.88,47.71,47.72,22800.0,42.3145,42.3145,42.1642,42.1731,22800.0
2008-08-22 15:00:00,47.74,47.8,47.7,47.79,26200.0,42.1907,42.2438,42.1554,42.2349,26200.0
2008-08-22 15:10:00,47.78,47.82,47.7,47.77,19400.0,42.2261,42.2614,42.1554,42.2172,19400.0
2008-08-22 15:20:00,47.77,47.8,47.69,47.74,48700.0,42.2172,42.2438,42.1465,42.1907,48700.0
2008-08-22 15:30:00,47.74,48.0,47.74,47.92,65400.0,42.1907,42.4205,42.1907,42.3498,65400.0
2008-08-22 15:40:00,47.9,47.92,47.65,47.68,73400.0,42.3321,42.3498,42.1112,42.1377,73400.0
2008-08-22 15:50:00,47.71,47.78,47.64,47.77,83000.0,42.1642,42.2261,42.1023,42.2172,83000.0
2008-08-25 09:30:00,47.63,47.63,46.97,47.21,49100.0,42.0935,42.0935,41.5102,41.7223,49100.0
2008-08-25 09:40:00,47.24,47.24,46.63,46.89,86200.0,41.7488,41.7488,41.2098,41.4395,86200.0
2008-08-25 09:50:00,46.85,46.93,46.68,46.76,45100.0,41.4042,41.4749,41.2539,41.3246,45100.0
2008-08-25 10:00:00,46.8,46.99,46.56,46.63,45700.0,41.36,41.5279,41.1479,41.2098,45700.0
2008-08-25 10:10:00,46.68,46.69,46.53,46.53,29000.0,41.2539,41.2628,41.1214,41.1214,29000.0
2008-08-25 10:20:00,46.54,46.65,46.5,46.57,38500.0,41.1302,41.2274,41.0949,41.1567,38500.0
2008-08-25 10:30:00,46.57,46.6,46.46,46.48,26600.0,41.1567,41.1832,41.0595,41.0772,26600.0
2008-08-25 10:40:00,46.45,46.46,46.16,46.19,46900.0,41.0507,41.0595,40.7944,40.8209,46900.0
2008-08-25 10:50:00,46.18,46.32,46.13,46.18,64300.0,40.8121,40.9358,40.7679,40.8121,64300.0
2008-08-25 11:00:00,46.2,46.23,46.04,46.04,64900.0,40.8297,40.8562,40.6883,40.6883,64900.0
2008-08-25 11:10:00,46.05,46.17,46.0,46.05,37800.0,40.6972,40.8032,40.653,40.6972,37800.0
2008-08-25 11:20:00,46.06,46.17,46.01,46.09,24100.0,40.706,40.8032,40.6618,40.7325,24100.0
2008-08-25 11:30:00,46.11,46.16,46.08,46.1,17000.0,40.7502,40.7944,40.7237,40.7414,17000.0
2008-08-25 11:40:00,46.1,46.11,46.04,46.07,14500.0,40.7414,40.7502,40.6883,40.7148,14500.0
2008-08-25 11:50:00,46.07,46.09,45.86,45.9,53600.0,40.7148,40.7325,40.5293,40.5646,53600.0
2008-08-25 12:00:00,45.9,45.93,45.82,45.88,28200.0,40.5646,40.5911,40.4939,40.5469,28200.0
2008-08-25 12:10:00,45.87,45.88,45.64,45.65,29400.0,40.5381,40.5469,40.3348,40.3437,29400.0
2008-08-25 12:20:00,45.65,45.69,45.59,45.59,44700.0,40.3437,40.379,40.2906,40.2906,44700.0
2008-08-25 12:30:00,45.62,45.79,45.55,45.74,49200.0,40.3172,40.4674,40.2553,40.4232,49200.0
2008-08-25 12:40:00,45.76,45.81,45.71,45.71,28300.0,40.4409,40.4851,40.3967,40.3967,28300.0
2008-08-25 12:50:00,45.72,45.78,45.61,45.74,45800.0,40.4055,40.4586,40.3083,40.4232,45800.0
2008-08-25 13:00:00,45.72,45.77,45.65,45.73,29800.0,40.4055,40.4497,40.3437,40.4144,29800.0
2008-08-25 13:10:00,45.73,45.77,45.56,45.57,28800.0,40.4144,40.4497,40.2641,40.273,28800.0
2008-08-25 13:20:00,45.57,45.7,45.57,45.63,24900.0,40.273,40.3879,40.273,40.326,24900.0
2008-08-25 13:30:00,45.63,45.67,45.57,45.63,29200.0,40.326,40.3613,40.273,40.326,29200.0
2008-08-25 13:40:00,45.62,45.73,45.6,45.64,38000.0,40.3172,40.4144,40.2995,40.3348,38000.0
2008-08-25 13:50:00,45.65,45.8,45.61,45.77,30700.0,40.3437,40.4762,40.3083,40.4497,30700.0
2008-08-25 14:00:00,45.78,45.85,45.7,45.8,30500.0,40.4586,40.5204,40.3879,40.4762,30500.0
2008-08-25 14:10:00,45.8,45.96,45.78,45.94,109600.0,40.4762,40.6176,40.4586,40.6,109600.0
2008-08-25 14:20:00,45.94,45.95,45.83,45.88,90500.0,40.6,40.6088,40.5027,40.5469,90500.0
2008-08-25 14:30:00,45.85,45.86,45.72,45.72,19000.0,40.5204,40.5293,40.4055,40.4055,19000.0
2008-08-25 14:40:00,45.73,45.84,45.72,45.79,39300.0,40.4144,40.5116,40.4055,40.4674,39300.0
2008-08-25 14:50:00,45.79,45.79,45.56,45.59,32500.0,40.4674,40.4674,40.2641,40.2906,32500.0
2008-08-25 15:00:00,45.59,45.7,45.55,45.65,55300.0,40.2906,40.3879,40.2553,40.3437,55300.0
2008-08-25 15:10:00,45.65,45.69,45.58,45.64,57100.0,40.3437,40.379,40.2818,40.3348,57100.0
2008-08-25 15:20:00,45.62,45.65,45.54,45.55,31200.0,40.3172,40.3437,40.2465,40.2553,31200.0
2008-08-25 15:30:00,45.56,45.62,45.54,45.55,51600.0,40.2641,40.3172,40.2465,40.2553,51600.0
2008-08-25 15:40:00,45.56,45.72,45.5,45.6,67300.0,40.2641,40.4055,40.2111,40.2995,67300.0
2008-08-25 15:50:00,45.6,45.79,45.59,45.75,138800.0,40.2995,40.4674,40.2906,40.432,138800.0
2008-08-26 09:30:00,45.81,45.91,45.14,45.19,62500.0,40.4851,40.5734,39.8929,39.9371,62500.0
2008-08-26 09:40:00,45.18,45.9,45.15,45.7,43400.0,39.9283,40.5646,39.9018,40.3879,43400.0
2008-08-26 09:50:00,45.74,46.05,45.63,46.04,52900.0,40.4232,40.6972,40.326,40.6883,52900.0
2008-08-26 10:00:00,46.09,46.28,46.01,46.06,52800.0,40.7325,40.9004,40.6618,40.706,52800.0
2008-08-26 10:10:00,46.1,46.23,46.0,46.0,48000.0,40.7414,40.8562,40.653,40.653,48000.0
2008-08-26 10:20:00,46.01,46.04,45.95,46.04,20200.0,40.6618,40.6883,40.6088,40.6883,20200.0
2008-08-26 10:30:00,46.04,46.23,46.04,46.14,61100.0,40.6883,40.8562,40.6883,40.7767,61100.0
2008-08-26 10:40:00,46.12,46.17,46.01,46.04,17500.0,40.759,40.8032,40.6618,40.6883,17500.0
2008-08-26 10:50:00,46.05,46.23,46.0,46.23,30300.0,40.6972,40.8562,40.653,40.8562,30300.0
2008-08-26 11:00:00,46.21,46.32,45.96,45.98,79800.0,40.8386,40.9358,40.6176,40.6353,79800.0
2008-08-26 11:10:00,46.0,46.09,46.0,46.04,24700.0,40.653,40.7325,40.653,40.6883,24700.0
2008-08-26 11:20:00,46.04,46.16,45.96,45.96,46600.0,40.6883,40.7944,40.6176,40.6176,46600.0
2008-08-26 11:30:00,45.96,46.06,45.81,45.86,35800.0,40.6176,40.706,40.4851,40.5293,35800.0
2008-08-26 11:40:00,45.88,46.09,45.88,46.05,39600.0,40.5469,40.7325,40.5469,40.6972,39600.0
2008-08-26 11:50:00,46.05,46.23,46.04,46.15,22400.0,40.6972,40.8562,40.6883,40.7855,22400.0
2008-08-26 12:00:00,46.15,46.15,46.04,46.04,29600.0,40.7855,40.7855,40.6883,40.6883,29600.0
2008-08-26 12:10:00,46.05,46.13,46.03,46.13,40500.0,40.6972,40.7679,40.6795,40.7679,40500.0
2008-08-26 12:20:00,46.13,46.18,46.03,46.03,24600.0,40.7679,40.8121,40.6795,40.6795,24600.0
2008-08-26 12:30:00,46.03,46.11,45.96,46.11,22500.0,40.6795,40.7502,40.6176,40.7502,22500.0
2008-08-26 12:40:00,46.12,46.25,46.11,46.2,26300.0,40.759,40.8739,40.7502,40.8297,26300.0
2008-08-26 12:50:00,46.18,46.19,46.07,46.08,22100.0,40.8121,40.8209,40.7148,40.7237,22100.0
2008-08-26 13:00:00,46.1,46.14,46.04,46.12,39000.0,40.7414,40.7767,40.6883,40.759,39000.0
2008-08-26 13:10:00,46.15,46.23,46.12,46.14,29300.0,40.7855,40.8562,40.759,40.7767,29300.0
2008-08-26 13:20:00,46.16,46.24,46.14,46.19,27500.0,40.7944,40.8651,40.7767,40.8209,27500.0
2008-08-26 13:30:00,46.2,46.22,45.99,46.08,68600.0,40.8297,40.8474,40.6441,40.7237,68600.0
2008-08-26 13:40:00,46.08,46.08,46.01,46.03,28100.0,40.7237,40.7237,40.6618,40.6795,28100.0
2008-08-26 13:50:00,46.05,46.1,46.0,46.0,27200.0,40.6972,40.7414,40.653,40.653,27200.0
2008-08-26 14:00:00,46.0,46.03,45.85,45.93,27300.0,40.653,40.6795,40.5204,40.5911,27300.0
2008-08-26 14:10:00,45.96,46.01,45.85,45.9,22400.0,40.6176,40.6618,40.5204,40.5646,22400.0
2008-08-26 14:20:00,45.91,45.91,45.63,45.66,27900.0,40.5734,40.5734,40.326,40.3525,27900.0
2008-08-26 14:30:00,45.65,45.68,45.48,45.48,29900.0,40.3437,40.3702,40.1934,40.1934,29900.0
2008-08-26 14:40:00,45.48,45.54,45.29,45.33,39700.0,40.1934,40.2465,40.0255,40.0609,39700.0
2008-08-26 14:50:00,45.32,45.34,45.23,45.31,20600.0,40.052,40.0697,39.9725,40.0432,20600.0
2008-08-26 15:00:00,45.31,45.43,45.28,45.34,23400.0,40.0432,40.1492,40.0167,40.0697,23400.0
2008-08-26 15:10:00,45.34,45.55,45.25,45.53,18500.0,40.0697,40.2553,39.9902,40.2376,18500.0
2008-08-26 15:20:00,45.51,45.54,45.37,45.4,28000.0,40.2199,40.2465,40.0962,40.1227,28000.0
2008-08-26 15:30:00,45.4,45.54,45.37,45.49,38200.0,40.1227,40.2465,40.0962,40.2023,38200.0
2008-08-26 15:40:00,45.49,45.58,45.46,45.53,39400.0,40.2023,40.2818,40.1758,40.2376,39400.0
2008-08-26 15:50:00,45.53,45.63,45.5,45.57,59300.0,40.2376,40.326,40.2111,40.273,59300.0
2008-08-27 09:30:00,45.81,45.81,45.2,45.7,14200.0,40.4851,40.4851,39.946,40.3879,14200.0
2008-08-27 09:40:00,45.74,45.75,45.07,45.16,37300.0,40.4232,40.432,39.8311,39.9106,37300.0
2008-08-27 09:50:00,45.16,45.16,44.39,44.68,151900.0,39.9106,39.9106,39.2301,39.4864,151900.0
2008-08-27 10:00:00,44.68,44.93,44.6,44.83,86600.0,39.4864,39.7074,39.4157,39.619,86600.0
2008-08-27 10:10:00,44.83,44.89,44.81,44.85,43200.0,39.619,39.672,39.6013,39.6367,43200.0
2008-08-27 10:20:00,44.85,45.41,44.84,45.41,61200.0,39.6367,40.1316,39.6278,40.1316,61200.0
2008-08-27 10:30:00,45.41,45.71,45.4,45.7,61300.0,40.1316,40.3967,40.1227,40.3879,61300.0
2008-08-27 10:40:00,45.7,45.94,45.7,45.73,66600.0,40.3879,40.6,40.3879,40.4144,66600.0
2008-08-27 10:50:00,45.73,45.88,45.7,45.77,42500.0,40.4144,40.5469,40.3879,40.4497,42500.0
2008-08-27 11:00:00,45.77,45.77,45.57,45.67,22000.0,40.4497,40.4497,40.273,40.3613,22000.0
2008-08-27 11:10:00,45.66,45.79,45.64,45.75,20800.0,40.3525,40.4674,40.3348,40.432,20800.0
2008-08-27 11:20:00,45.73,45.85,45.67,45.7,36300.0,40.4144,40.5204,40.3613,40.3879,36300.0
2008-08-27 11:30:00,45.64,45.68,45.47,45.51,26100.0,40.3348,40.3702,40.1846,40.2199,26100.0
2008-08-27 11:40:00,45.49,45.54,45.43,45.51,20500.0,40.2023,40.2465,40.1492,40.2199,20500.0
2008-08-27 11:50:00,45.49,45.65,45.46,45.61,17300.0,40.2023,40.3437,40.1758,40.3083,17300.0
2008-08-27 12:00:00,45.63,45.86,45.62,45.82,15400.0,40.326,40.5293,40.3172,40.4939,15400.0
2008-08-27 12:10:00,45.86,45.91,45.74,45.86,21700.0,40.5293,40.5734,40.4232,40.5293,21700.0
2008-08-27 12:20:00,45.86,45.87,45.81,45.85,16000.0,40.5293,40.5381,40.4851,40.5204,16000.0
2008-08-27 12:30:00,45.85,45.92,45.8,45.83,20800.0,40.5204,40.5823,40.4762,40.5027,20800.0
2008-08-27 12:40:00,45.83,46.12,45.81,46.1,15800.0,40.5027,40.759,40.4851,40.7414,15800.0
2008-08-27 12:50:00,46.09,46.18,46.04,46.07,13700.0,40.7325,40.8121,40.6883,40.7148,13700.0
2008-08-27 13:00:00,46.06,46.16,46.06,46.12,8900.0,40.706,40.7944,40.706,40.759,8900.0
2008-08-27 13:10:00,46.12,46.15,46.1,46.14,10500.0,40.759,40.7855,40.7414,40.7767,10500.0
2008-08-27 13:20:00,46.13,46.29,46.13,46.29,28500.0,40.7679,40.9093,40.7679,40.9093,28500.0
2008-08-27 13:30:00,46.29,46.38,46.28,46.37,26800.0,40.9093,40.9888,40.9004,40.98,26800.0
2008-08-27 13:40:00,46.37,46.42,46.34,46.36,23800.0,40.98,41.0242,40.9535,40.9711,23800.0
2008-08-27 13:50:00,46.36,46.36,46.23,46.24,28600.0,40.9711,40.9711,40.8562,40.8651,28600.0
2008-08-27 14:00:00,46.25,46.26,46.16,46.17,16400.0,40.8739,40.8828,40.7944,40.8032,16400.0
2008-08-27 14:10:00,46.16,46.16,46.0,46.04,38000.0,40.7944,40.7944,40.653,40.6883,38000.0
2008-08-27 14:20:00,46.05,46.1,45.99,46.05,20600.0,40.6972,40.7414,40.6441,40.6972,20600.0
2008-08-27 14:30:00,46.05,46.05,45.91,45.93,19100.0,40.6972,40.6972,40.5734,40.5911,19100.0
2008-08-27 14:40:00,45.93,46.03,45.93,46.01,9000.0,40.5911,40.6795,40.5911,40.6618,9000.0
2008-08-27 14:50:00,46.01,46.02,45.9,45.92,16800.0,40.6618,40.6707,40.5646,40.5823,16800.0
2008-08-27 15:00:00,45.92,45.96,45.89,45.94,12000.0,40.5823,40.6176,40.5558,40.6,12000.0
2008-08-27 15:10:00,45.95,45.95,45.69,45.69,42200.0,40.6088,40.6088,40.379,40.379,42200.0
2008-08-27 15:20:00,45.69,45.74,45.57,45.63,39500.0,40.379,40.4232,40.273,40.326,39500.0
2008-08-27 15:30:00,45.64,45.66,45.53,45.65,39600.0,40.3348,40.3525,40.2376,40.3437,39600.0
2008-08-27 15:40:00,45.67,45.71,45.59,45.65,102300.0,40.3613,40.3967,40.2906,40.3437,102300.0
2008-08-27 15:50:00,45.65,45.71,45.59,45.65,184700.0,40.3437,40.3967,40.2906,40.3437,184700.0
2008-08-28 09:30:00,45.74,46.07,45.55,46.03,44500.0,40.4232,40.7148,40.2553,40.6795,44500.0
2008-08-28 09:40:00,46.0,46.0,45.48,45.74,51700.0,40.653,40.653,40.1934,40.4232,51700.0
2008-08-28 09:50:00,45.71,45.8,45.64,45.73,23500.0,40.3967,40.4762,40.3348,40.4144,23500.0
2008-08-28 10:00:00,45.74,45.82,45.62,45.65,22000.0,40.4232,40.4939,40.3172,40.3437,22000.0
2008-08-28 10:10:00,45.64,45.87,45.64,45.72,108700.0,40.3348,40.5381,40.3348,40.4055,108700.0
2008-08-28 10:20:00,45.72,45.84,45.69,45.75,27000.0,40.4055,40.5116,40.379,40.432,27000.0
2008-08-28 10:30:00,45.74,45.91,45.63,45.89,36100.0,40.4232,40.5734,40.326,40.5558,36100.0
2008-08-28 10:40:00,45.87,46.06,45.83,45.88,38900.0,40.5381,40.706,40.5027,40.5469,38900.0
2008-08-28 10:50:00,45.88,45.89,45.75,45.84,18100.0,40.5469,40.5558,40.432,40.5116,18100.0
2008-08-28 11:00:00,45.84,45.86,45.69,45.69,20000.0,40.5116,40.5293,40.379,40.379,20000.0
2008-08-28 11:10:00,45.68,45.87,45.68,45.75,24500.0,40.3702,40.5381,40.3702,40.432,24500.0
2008-08-28 11:20:00,45.77,45.94,45.68,45.87,70100.0,40.4497,40.6,40.3702,40.5381,70100.0
2008-08-28 11:30:00,45.88,45.94,45.83,45.83,15800.0,40.5469,40.6,40.5027,40.5027,15800.0
2008-08-28 11:40:00,45.83,45.86,45.58,45.73,32700.0,40.5027,40.5293,40.2818,40.4144,32700.0
2008-08-28 11:50:00,45.74,46.06,45.72,45.89,44000.0,40.4232,40.706,40.4055,40.5558,44000.0
2008-08-28 12:00:00,45.88,46.05,45.87,45.89,41700.0,40.5469,40.6972,40.5381,40.5558,41700.0
2008-08-28 12:10:00,45.91,46.0,45.85,45.95,44500.0,40.5734,40.653,40.5204,40.6088,44500.0
2008-08-28 12:20:00,45.95,46.2,45.92,46.2,35500.0,40.6088,40.8297,40.5823,40.8297,35500.0
2008-08-28 12:30:00,46.2,46.35,46.18,46.33,41000.0,40.8297,40.9623,40.8121,40.9446,41000.0
2008-08-28 12:40:00,46.34,46.38,46.33,46.35,19900.0,40.9535,40.9888,40.9446,40.9623,19900.0
2008-08-28 12:50:00,46.35,46.48,46.3,46.43,22100.0,40.9623,41.0772,40.9181,41.033,22100.0
2008-08-28 13:00:00,46.41,46.41,46.17,46.17,14200.0,41.0153,41.0153,40.8032,40.8032,14200.0
2008-08-28 13:10:00,46.17,46.19,46.08,46.16,13800.0,40.8032,40.8209,40.7237,40.7944,13800.0
2008-08-28 13:20:00,46.16,46.25,46.12,46.19,25300.0,40.7944,40.8739,40.759,40.8209,25300.0
2008-08-28 13:30:00,46.19,46.25,46.14,46.23,22800.0,40.8209,40.8739,40.7767,40.8562,22800.0
2008-08-28 13:40:00,46.23,46.25,46.11,46.13,10900.0,40.8562,40.8739,40.7502,40.7679,10900.0
2008-08-28 13:50:00,46.14,46.23,46.04,46.21,18900.0,40.7767,40.8562,40.6883,40.8386,18900.0
2008-08-28 14:00:00,46.2,46.22,46.07,46.11,18800.0,40.8297,40.8474,40.7148,40.7502,18800.0
2008-08-28 14:10:00,46.11,46.24,46.11,46.22,21300.0,40.7502,40.8651,40.7502,40.8474,21300.0
2008-08-28 14:20:00,46.22,46.24,46.16,46.18,13900.0,40.8474,40.8651,40.7944,40.8121,13900.0
2008-08-28 14:30:00,46.2,46.36,46.2,46.35,31700.0,40.8297,40.9711,40.8297,40.9623,31700.0
2008-08-28 14:40:00,46.36,46.38,46.31,46.33,17700.0,40.9711,40.9888,40.9269,40.9446,17700.0
2008-08-28 14:50:00,46.32,46.36,46.31,46.34,19100.0,40.9358,40.9711,40.9269,40.9535,19100.0
2008-08-28 15:00:00,46.35,46.35,46.22,46.24,19900.0,40.9623,40.9623,40.8474,40.8651,19900.0
2008-08-28 15:10:00,46.24,46.26,46.1,46.11,16200.0,40.8651,40.8828,40.7414,40.7502,16200.0
2008-08-28 15:20:00,46.11,46.16,46.06,46.09,44400.0,40.7502,40.7944,40.706,40.7325,44400.0
2008-08-28 15:30:00,46.11,46.13,45.97,46.02,41400.0,40.7502,40.7679,40.6265,40.6707,41400.0
2008-08-28 15:40:00,46.02,46.11,45.95,46.04,56200.0,40.6707,40.7502,40.6088,40.6883,56200.0
2008-08-28 15:50:00,46.04,46.08,45.92,46.06,60500.0,40.6883,40.7237,40.5823,40.706,60500.0
2008-08-29 09:30:00,45.86,46.23,45.73,46.2,40500.0,40.5293,40.8562,40.4144,40.8297,40500.0
2008-08-29 09:40:00,46.2,46.81,46.19,46.75,68000.0,40.8297,41.3688,40.8209,41.3158,68000.0
2008-08-29 09:50:00,46.78,47.0,46.78,46.93,56700.0,41.3423,41.5367,41.3423,41.4749,56700.0
2008-08-29 10:00:00,46.89,46.96,46.55,46.71,39300.0,41.4395,41.5014,41.1391,41.2805,39300.0
2008-08-29 10:10:00,46.7,46.85,46.52,46.64,23200.0,41.2716,41.4042,41.1125,41.2186,23200.0
2008-08-29 10:20:00,46.61,46.61,46.38,46.42,29800.0,41.1921,41.1921,40.9888,41.0242,29800.0
2008-08-29 10:30:00,46.45,46.57,46.44,46.54,12900.0,41.0507,41.1567,41.0418,41.1302,12900.0
2008-08-29 10:40:00,46.51,46.51,46.28,46.29,13800.0,41.1037,41.1037,40.9004,40.9093,13800.0
2008-08-29 10:50:00,46.32,46.34,46.26,46.28,6100.0,40.9358,40.9535,40.8828,40.9004,6100.0
2008-08-29 11:00:00,46.3,46.68,46.29,46.67,48200.0,40.9181,41.2539,40.9093,41.2451,48200.0
2008-08-29 11:10:00,46.68,46.75,46.64,46.67,22800.0,41.2539,41.3158,41.2186,41.2451,22800.0
2008-08-29 11:20:00,46.66,46.85,46.59,46.82,26600.0,41.2363,41.4042,41.1744,41.3777,26600.0
2008-08-29 11:30:00,46.79,46.79,46.52,46.6,23800.0,41.3512,41.3512,41.1125,41.1832,23800.0
2008-08-29 11:40:00,46.6,46.65,46.53,46.59,19100.0,41.1832,41.2274,41.1214,41.1744,19100.0
2008-08-29 11:50:00,46.56,46.61,46.5,46.53,20000.0,41.1479,41.1921,41.0949,41.1214,20000.0
2008-08-29 12:00:00,46.56,46.56,46.38,46.4,6300.0,41.1479,41.1479,40.9888,41.0065,6300.0
2008-08-29 12:10:00,46.41,46.42,46.27,46.27,5700.0,41.0153,41.0242,40.8916,40.8916,5700.0
2008-08-29 12:20:00,46.29,46.3,46.2,46.26,13700.0,40.9093,40.9181,40.8297,40.8828,13700.0
2008-08-29 12:30:00,46.26,46.44,46.26,46.43,18500.0,40.8828,41.0418,40.8828,41.033,18500.0
2008-08-29 12:40:00,46.42,46.45,46.3,46.32,11400.0,41.0242,41.0507,40.9181,40.9358,11400.0
2008-08-29 12:50:00,46.34,46.53,46.34,46.42,11200.0,40.9535,41.1214,40.9535,41.0242,11200.0
2008-08-29 13:00:00,46.43,46.53,46.39,46.49,7900.0,41.033,41.1214,40.9976,41.086,7900.0
2008-08-29 13:10:00,46.51,46.68,46.46,46.65,26200.0,41.1037,41.2539,41.0595,41.2274,26200.0
2008-08-29 13:20:00,46.65,46.77,46.59,46.6,33900.0,41.2274,41.3335,41.1744,41.1832,33900.0
2008-08-29 13:30:00,46.59,46.65,46.58,46.63,22700.0,41.1744,41.2274,41.1656,41.2098,22700.0
2008-08-29 13:40:00,46.63,46.64,46.48,46.56,33000.0,41.2098,41.2186,41.0772,41.1479,33000.0
2008-08-29 13:50:00,46.56,46.62,46.5,46.6,17200.0,41.1479,41.2009,41.0949,41.1832,17200.0
2008-08-29 14:00:00,46.62,46.71,46.61,46.65,15000.0,41.2009,41.2805,41.1921,41.2274,15000.0
2008-08-29 14:10:00,46.6,46.77,46.6,46.75,23600.0,41.1832,41.3335,41.1832,41.3158,23600.0
2008-08-29 14:20:00,46.76,46.84,46.66,46.82,23800.0,41.3246,41.3953,41.2363,41.3777,23800.0
2008-08-29 14:30:00,46.83,46.95,46.77,46.89,38700.0,41.3865,41.4926,41.3335,41.4395,38700.0
2008-08-29 14:40:00,46.89,46.96,46.86,46.96,23000.0,41.4395,41.5014,41.413,41.5014,23000.0
2008-08-29 14:50:00,46.93,46.94,46.86,46.91,20600.0,41.4749,41.4837,41.413,41.4572,20600.0
2008-08-29 15:00:00,46.92,46.92,46.78,46.82,30700.0,41.466,41.466,41.3423,41.3777,30700.0
2008-08-29 15:10:00,46.83,46.91,46.81,46.83,22400.0,41.3865,41.4572,41.3688,41.3865,22400.0
2008-08-29 15:20:00,46.83,46.94,46.78,46.93,33800.0,41.3865,41.4837,41.3423,41.4749,33800.0
2008-08-29 15:30:00,46.92,46.93,46.57,46.57,45200.0,41.466,41.4749,41.1567,41.1567,45200.0
2008-08-29 15:40:00,46.57,46.57,46.39,46.52,103500.0,41.1567,41.1567,40.9976,41.1125,103500.0
2008-08-29 15:50:00,46.5,46.57,46.34,46.41,108000.0,41.0949,41.1567,40.9535,41.0153,108000.0
2008-09-02 09:30:00,46.79,47.76,45.93,47.76,90900.0,41.3512,42.2084,40.5911,42.2084,90900.0
2008-09-02 09:40:00,47.77,47.91,47.43,47.43,154100.0,42.2172,42.341,41.9168,41.9168,154100.0
2008-09-02 09:50:00,47.46,47.5,47.22,47.25,67600.0,41.9433,41.9786,41.7312,41.7577,67600.0
2008-09-02 10:00:00,47.25,47.68,47.24,47.61,78200.0,41.7577,42.1377,41.7488,42.0758,78200.0
2008-09-02 10:10:00,47.6,47.63,47.47,47.51,68100.0,42.067,42.0935,41.9521,41.9875,68100.0
2008-09-02 10:20:00,47.52,47.54,47.22,47.26,44600.0,41.9963,42.014,41.7312,41.7665,44600.0
2008-09-02 10:30:00,47.27,47.3,47.0,47.0,60000.0,41.7754,41.8019,41.5367,41.5367,60000.0
2008-09-02 10:40:00,47.0,47.0,46.54,46.81,42400.0,41.5367,41.5367,41.1302,41.3688,42400.0
2008-09-02 10:50:00,46.83,46.99,46.83,46.95,41000.0,41.3865,41.5279,41.3865,41.4926,41000.0
2008-09-02 11:00:00,46.95,47.0,46.72,46.73,22500.0,41.4926,41.5367,41.2893,41.2981,22500.0
2008-09-02 11:10:00,46.72,46.72,46.38,46.38,40500.0,41.2893,41.2893,40.9888,40.9888,40500.0
2008-09-02 11:20:00,46.37,46.42,46.14,46.21,69100.0,40.98,41.0242,40.7767,40.8386,69100.0
2008-09-02 11:30:00,46.2,46.6,46.2,46.3,79600.0,40.8297,41.1832,40.8297,40.9181,79600.0
2008-09-02 11:40:00,46.3,46.33,46.08,46.25,76400.0,40.9181,40.9446,40.7237,40.8739,76400.0
2008-09-02 11:50:00,46.26,46.26,46.03,46.21,68400.0,40.8828,40.8828,40.6795,40.8386,68400.0
2008-09-02 12:00:00,46.18,46.23,46.09,46.13,23600.0,40.8121,40.8562,40.7325,40.7679,23600.0
2008-09-02 12:10:00,46.14,46.14,46.01,46.01,28400.0,40.7767,40.7767,40.6618,40.6618,28400.0
2008-09-02 12:20:00,46.0,46.07,45.73,45.76,38400.0,40.653,40.7148,40.4144,40.4409,38400.0
2008-09-02 12:30:00,45.75,45.82,45.62,45.65,46400.0,40.432,40.4939,40.3172,40.3437,46400.0
2008-09-02 12:40:00,45.66,45.66,45.51,45.62,44800.0,40.3525,40.3525,40.2199,40.3172,44800.0
2008-09-02 12:50:00,45.59,45.83,45.59,45.69,42100.0,40.2906,40.5027,40.2906,40.379,42100.0
2008-09-02 13:00:00,45.69,45.75,45.66,45.67,27600.0,40.379,40.432,40.3525,40.3613,27600.0
2008-09-02 13:10:00,45.7,45.76,45.66,45.74,25400.0,40.3879,40.4409,40.3525,40.4232,25400.0
2008-09-02 13:20:00,45.75,45.75,45.66,45.68,21100.0,40.432,40.432,40.3525,40.3702,21100.0
2008-09-02 13:30:00,45.68,45.84,45.67,45.84,27100.0,40.3702,40.5116,40.3613,40.5116,27100.0
2008-09-02 13:40:00,45.84,45.84,45.7,45.7,28600.0,40.5116,40.5116,40.3879,40.3879,28600.0
2008-09-02 13:50:00,45.68,45.76,45.52,45.55,48000.0,40.3702,40.4409,40.2288,40.2553,48000.0
2008-09-02 14:00:00,45.53,45.62,45.5,45.5,36100.0,40.2376,40.3172,40.2111,40.2111,36100.0
2008-09-02 14:10:00,45.5,45.56,45.48,45.51,50400.0,40.2111,40.2641,40.1934,40.2199,50400.0
2008-09-02 14:20:00,45.5,45.55,45.37,45.38,47400.0,40.2111,40.2553,40.0962,40.1051,47400.0
2008-09-02 14:30:00,45.38,45.47,45.3,45.3,64800.0,40.1051,40.1846,40.0343,40.0343,64800.0
2008-09-02 14:40:00,45.31,45.37,45.25,45.3,34900.0,40.0432,40.0962,39.9902,40.0343,34900.0
2008-09-02 14:50:00,45.3,45.31,45.24,45.25,44400.0,40.0343,40.0432,39.9813,39.9902,44400.0
2008-09-02 15:00:00,45.25,45.37,45.25,45.35,46000.0,39.9902,40.0962,39.9902,40.0785,46000.0
2008-09-02 15:10:00,45.37,45.38,45.16,45.18,60600.0,40.0962,40.1051,39.9106,39.9283,60600.0
2008-09-02 15:20:00,45.2,45.38,45.16,45.36,54000.0,39.946,40.1051,39.9106,40.0874,54000.0
2008-09-02 15:30:00,45.35,45.61,45.34,45.4,122200.0,40.0785,40.3083,40.0697,40.1227,122200.0
2008-09-02 15:40:00,45.41,45.59,45.29,45.54,113700.0,40.1316,40.2906,40.0255,40.2465,113700.0
2008-09-02 15:50:00,45.53,45.57,45.36,45.5,117800.0,40.2376,40.273,40.0874,40.2111,117800.0
2008-09-03 09:30:00,45.44,45.77,44.53,44.97,114000.0,40.1581,40.4497,39.3539,39.7427,114000.0
2008-09-03 09:40:00,44.96,45.02,44.55,44.95,60700.0,39.7339,39.7869,39.3715,39.725,60700.0
2008-09-03 09:50:00,44.94,45.19,44.92,45.12,37900.0,39.7162,39.9371,39.6985,39.8753,37900.0
2008-09-03 10:00:00,45.16,45.43,45.01,45.18,40300.0,39.9106,40.1492,39.7781,39.9283,40300.0
2008-09-03 10:10:00,45.18,45.29,45.05,45.08,42500.0,39.9283,40.0255,39.8134,39.8399,42500.0
2008-09-03 10:20:00,45.06,45.42,45.01,45.4,25900.0,39.8222,40.1404,39.7781,40.1227,25900.0
2008-09-03 10:30:00,45.4,45.63,45.39,45.58,25500.0,40.1227,40.326,40.1139,40.2818,25500.0
2008-09-03 10:40:00,45.55,45.8,45.48,45.5,32900.0,40.2553,40.4762,40.1934,40.2111,32900.0
2008-09-03 10:50:00,45.5,45.71,45.5,45.7,30800.0,40.2111,40.3967,40.2111,40.3879,30800.0
2008-09-03 11:00:00,45.7,45.87,45.62,45.65,42000.0,40.3879,40.5381,40.3172,40.3437,42000.0
2008-09-03 11:10:00,45.59,45.61,45.32,45.5,27600.0,40.2906,40.3083,40.052,40.2111,27600.0
2008-09-03 11:20:00,45.47,45.64,45.45,45.63,29900.0,40.1846,40.3348,40.1669,40.326,29900.0
2008-09-03 11:30:00,45.62,45.7,45.54,45.68,29100.0,40.3172,40.3879,40.2465,40.3702,29100.0
2008-09-03 11:40:00,45.69,45.69,45.57,45.59,16400.0,40.379,40.379,40.273,40.2906,16400.0
2008-09-03 11:50:00,45.58,45.58,45.36,45.37,24200.0,40.2818,40.2818,40.0874,40.0962,24200.0
2008-09-03 12:00:00,45.36,45.37,45.25,45.31,30800.0,40.0874,40.0962,39.9902,40.0432,30800.0
2008-09-03 12:10:00,45.3,45.41,45.26,45.37,15000.0,40.0343,40.1316,39.999,40.0962,15000.0
2008-09-03 12:20:00,45.37,45.45,45.29,45.43,16000.0,40.0962,40.1669,40.0255,40.1492,16000.0
2008-09-03 12:30:00,45.39,45.42,45.29,45.37,15000.0,40.1139,40.1404,40.0255,40.0962,15000.0
2008-09-03 12:40:00,45.37,45.41,45.27,45.28,19800.0,40.0962,40.1316,40.0078,40.0167,19800.0
2008-09-03 12:50:00,45.28,45.28,45.18,45.18,21500.0,40.0167,40.0167,39.9283,39.9283,21500.0
2008-09-03 13:00:00,45.2,45.31,45.11,45.27,21800.0,39.946,40.0432,39.8664,40.0078,21800.0
2008-09-03 13:10:00,45.26,45.27,45.21,45.22,23600.0,39.999,40.0078,39.9548,39.9636,23600.0
2008-09-03 13:20:00,45.25,45.3,45.22,45.23,22500.0,39.9902,40.0343,39.9636,39.9725,22500.0
2008-09-03 13:30:00,45.23,45.29,45.2,45.22,22000.0,39.9725,40.0255,39.946,39.9636,22000.0
2008-09-03 13:40:00,45.24,45.38,45.19,45.33,31600.0,39.9813,40.1051,39.9371,40.0609,31600.0
2008-09-03 13:50:00,45.34,45.42,45.32,45.39,13900.0,40.0697,40.1404,40.052,40.1139,13900.0
2008-09-03 14:00:00,45.39,45.5,45.2,45.39,57600.0,40.1139,40.2111,39.946,40.1139,57600.0
2008-09-03 14:10:00,45.39,45.4,45.13,45.2,19100.0,40.1139,40.1227,39.8841,39.946,19100.0
2008-09-03 14:20:00,45.18,45.21,45.04,45.16,25000.0,39.9283,39.9548,39.8046,39.9106,25000.0
2008-09-03 14:30:00,45.16,45.29,45.11,45.26,13100.0,39.9106,40.0255,39.8664,39.999,13100.0
2008-09-03 14:40:00,45.27,45.38,45.23,45.29,21100.0,40.0078,40.1051,39.9725,40.0255,21100.0
2008-09-03 14:50:00,45.26,45.29,45.18,45.28,14200.0,39.999,40.0255,39.9283,40.0167,14200.0
2008-09-03 15:00:00,45.28,45.36,45.18,45.19,20900.0,40.0167,40.0874,39.9283,39.9371,20900.0
2008-09-03 15:10:00,45.19,45.35,45.15,45.3,30900.0,39.9371,40.0785,39.9018,40.0343,30900.0
2008-09-03 15:20:00,45.31,45.53,45.26,45.3,40800.0,40.0432,40.2376,39.999,40.0343,40800.0
2008-09-03 15:30:00,45.28,45.6,45.26,45.53,37100.0,40.0167,40.2995,39.999,40.2376,37100.0
2008-09-03 15:40:00,45.56,45.57,45.32,45.36,50600.0,40.2641,40.273,40.052,40.0874,50600.0
2008-09-03 15:50:00,45.37,45.59,45.34,45.58,138700.0,40.0962,40.2906,40.0697,40.2818,138700.0
2008-09-04 09:30:00,45.26,45.29,44.91,44.95,57200.0,39.999,40.0255,39.6897,39.725,57200.0
2008-09-04 09:40:00,44.95,45.15,44.68,44.98,112800.0,39.725,39.9018,39.4864,39.7515,112800.0
2008-09-04 09:50:00,45.0,45.21,44.94,45.05,71600.0,39.7692,39.9548,39.7162,39.8134,71600.0
2008-09-04 10:00:00,45.04,45.33,44.77,45.1,105900.0,39.8046,40.0609,39.566,39.8576,105900.0
2008-09-04 10:10:00,45.1,45.2,44.88,45.04,65600.0,39.8576,39.946,39.6632,39.8046,65600.0
2008-09-04 10:20:00,45.04,45.52,45.04,45.52,70400.0,39.8046,40.2288,39.8046,40.2288,70400.0
2008-09-04 10:30:00,45.54,45.54,44.98,45.0,51800.0,40.2465,40.2465,39.7515,39.7692,51800.0
2008-09-04 10:40:00,45.02,45.02,44.49,44.49,56200.0,39.7869,39.7869,39.3185,39.3185,56200.0
2008-09-04 10:50:00,44.48,44.79,44.48,44.76,36300.0,39.3097,39.5836,39.3097,39.5571,36300.0
2008-09-04 11:00:00,44.75,44.76,44.3,44.3,61200.0,39.5483,39.5571,39.1506,39.1506,61200.0
2008-09-04 11:10:00,44.29,44.46,44.19,44.24,63900.0,39.1418,39.292,39.0534,39.0976,63900.0
2008-09-04 11:20:00,44.21,44.21,43.85,44.04,90400.0,39.0711,39.0711,38.7529,38.9208,90400.0
2008-09-04 11:30:00,44.06,44.1,43.82,43.83,42500.0,38.9385,38.9738,38.7264,38.7352,42500.0
2008-09-04 11:40:00,43.84,44.02,43.83,43.95,39600.0,38.7441,38.9031,38.7352,38.8413,39600.0
2008-09-04 11:50:00,43.95,44.05,43.94,44.03,51100.0,38.8413,38.9296,38.8324,38.912,51100.0
2008-09-04 12:00:00,44.04,44.25,44.01,44.25,59100.0,38.9208,39.1064,38.8943,39.1064,59100.0
2008-09-04 12:10:00,44.24,44.24,44.0,44.02,32300.0,39.0976,39.0976,38.8855,38.9031,32300.0
2008-09-04 12:20:00,44.0,44.07,44.0,44.02,35600.0,38.8855,38.9473,38.8855,38.9031,35600.0
2008-09-04 12:30:00,44.01,44.07,43.98,44.0,39200.0,38.8943,38.9473,38.8678,38.8855,39200.0
2008-09-04 12:40:00,44.0,44.01,43.84,43.86,48600.0,38.8855,38.8943,38.7441,38.7617,48600.0
2008-09-04 12:50:00,43.85,43.91,43.7,43.81,66500.0,38.7529,38.8059,38.6203,38.7175,66500.0
2008-09-04 13:00:00,43.82,43.94,43.82,43.86,22600.0,38.7264,38.8324,38.7264,38.7617,22600.0
2008-09-04 13:10:00,43.86,43.97,43.82,43.89,49000.0,38.7617,38.8589,38.7264,38.7882,49000.0
2008-09-04 13:20:00,43.89,43.95,43.66,43.7,53100.0,38.7882,38.8413,38.585,38.6203,53100.0
2008-09-04 13:30:00,43.69,43.75,43.57,43.66,50600.0,38.6115,38.6645,38.5054,38.585,50600.0
2008-09-04 13:40:00,43.66,43.74,43.6,43.74,45000.0,38.585,38.6557,38.532,38.6557,45000.0
2008-09-04 13:50:00,43.73,43.73,43.58,43.6,41300.0,38.6468,38.6468,38.5143,38.532,41300.0
2008-09-04 14:00:00,43.6,43.7,43.55,43.56,71500.0,38.532,38.6203,38.4878,38.4966,71500.0
2008-09-04 14:10:00,43.57,43.58,43.4,43.4,35400.0,38.5054,38.5143,38.3552,38.3552,35400.0
2008-09-04 14:20:00,43.4,43.5,43.33,43.41,80700.0,38.3552,38.4436,38.2933,38.364,80700.0
2008-09-04 14:30:00,43.44,43.45,43.27,43.36,35500.0,38.3906,38.3994,38.2403,38.3199,35500.0
2008-09-04 14:40:00,43.38,43.47,43.29,43.46,101800.0,38.3375,38.4171,38.258,38.4082,101800.0
2008-09-04 14:50:00,43.46,43.65,43.44,43.65,31800.0,38.4082,38.5761,38.3906,38.5761,31800.0
2008-09-04 15:00:00,43.63,43.78,43.48,43.51,56800.0,38.5585,38.691,38.4259,38.4524,56800.0
2008-09-04 15:10:00,43.51,43.56,43.42,43.46,72800.0,38.4524,38.4966,38.3729,38.4082,72800.0
2008-09-04 15:20:00,43.47,43.5,43.35,43.39,37600.0,38.4171,38.4436,38.311,38.3464,37600.0
2008-09-04 15:30:00,43.39,43.52,43.31,43.45,77300.0,38.3464,38.4613,38.2757,38.3994,77300.0
2008-09-04 15:40:00,43.45,43.64,43.37,43.61,104800.0,38.3994,38.5673,38.3287,38.5408,104800.0
2008-09-04 15:50:00,43.61,43.65,43.47,43.57,116300.0,38.5408,38.5761,38.4171,38.5054,116300.0
2008-09-05 09:30:00,43.41,43.41,42.5,42.86,123300.0,38.364,38.364,37.5598,37.878,123300.0
2008-09-05 09:40:00,42.86,43.29,42.68,43.15,116800.0,37.878,38.258,37.7189,38.1343,116800.0
2008-09-05 09:50:00,43.14,43.16,42.73,42.73,93000.0,38.1254,38.1431,37.7631,37.7631,93000.0
2008-09-05 10:00:00,42.73,43.05,42.58,42.69,42200.0,37.7631,38.0459,37.6305,37.7277,42200.0
2008-09-05 10:10:00,42.67,42.67,42.46,42.55,54700.0,37.7101,37.7101,37.5245,37.604,54700.0
2008-09-05 10:20:00,42.57,42.64,42.42,42.55,59600.0,37.6217,37.6835,37.4891,37.604,59600.0
2008-09-05 10:30:00,42.51,42.57,42.34,42.51,44900.0,37.5687,37.6217,37.4184,37.5687,44900.0
2008-09-05 10:40:00,42.52,42.54,42.25,42.27,40800.0,37.5775,37.5952,37.3389,37.3566,40800.0
2008-09-05 10:50:00,42.27,42.29,42.13,42.24,73200.0,37.3566,37.3742,37.2328,37.33,73200.0
2008-09-05 11:00:00,42.24,42.5,42.21,42.37,173900.0,37.33,37.5598,37.3035,37.4449,173900.0
2008-09-05 11:10:00,42.39,42.39,42.25,42.26,30200.0,37.4626,37.4626,37.3389,37.3477,30200.0
2008-09-05 11:20:00,42.25,42.73,42.24,42.7,32200.0,37.3389,37.7631,37.33,37.7366,32200.0
2008-09-05 11:30:00,42.68,42.73,42.62,42.67,20800.0,37.7189,37.7631,37.6659,37.7101,20800.0
2008-09-05 11:40:00,42.65,42.78,42.65,42.7,16200.0,37.6924,37.8073,37.6924,37.7366,16200.0
2008-09-05 11:50:00,42.7,42.98,42.69,42.81,22100.0,37.7366,37.984,37.7277,37.8338,22100.0
2008-09-05 12:00:00,42.82,42.84,42.66,42.68,21500.0,37.8426,37.8603,37.7012,37.7189,21500.0
2008-09-05 12:10:00,42.66,42.71,42.55,42.55,19300.0,37.7012,37.7454,37.604,37.604,19300.0
2008-09-05 12:20:00,42.57,42.73,42.48,42.73,16600.0,37.6217,37.7631,37.5421,37.7631,16600.0
2008-09-05 12:30:00,42.75,42.87,42.62,42.73,25300.0,37.7808,37.8868,37.6659,37.7631,25300.0
2008-09-05 12:40:00,42.71,42.74,42.59,42.73,10100.0,37.7454,37.7719,37.6394,37.7631,10100.0
2008-09-05 12:50:00,42.69,42.82,42.63,42.69,12700.0,37.7277,37.8426,37.6747,37.7277,12700.0
2008-09-05 13:00:00,42.72,42.86,42.67,42.85,19700.0,37.7542,37.878,37.7101,37.8691,19700.0
2008-09-05 13:10:00,42.84,42.88,42.84,42.86,10200.0,37.8603,37.8956,37.8603,37.878,10200.0
2008-09-05 13:20:00,42.87,42.87,42.74,42.83,14900.0,37.8868,37.8868,37.7719,37.8515,14900.0
2008-09-05 13:30:00,42.83,42.95,42.77,42.84,64600.0,37.8515,37.9575,37.7984,37.8603,64600.0
2008-09-05 13:40:00,42.82,42.98,42.76,42.81,23900.0,37.8426,37.984,37.7896,37.8338,23900.0
2008-09-05 13:50:00,42.79,42.8,42.71,42.76,10300.0,37.8161,37.8249,37.7454,37.7896,10300.0
2008-09-05 14:00:00,42.77,42.77,42.66,42.75,22700.0,37.7984,37.7984,37.7012,37.7808,22700.0
2008-09-05 14:10:00,42.76,42.77,42.69,42.7,28200.0,37.7896,37.7984,37.7277,37.7366,28200.0
2008-09-05 14:20:00,42.72,42.82,42.71,42.72,20700.0,37.7542,37.8426,37.7454,37.7542,20700.0
2008-09-05 14:30:00,42.73,42.86,42.71,42.79,31400.0,37.7631,37.878,37.7454,37.8161,31400.0
2008-09-05 14:40:00,42.79,42.84,42.75,42.77,23400.0,37.8161,37.8603,37.7808,37.7984,23400.0
2008-09-05 14:50:00,42.8,43.08,42.8,43.01,34900.0,37.8249,38.0724,37.8249,38.0105,34900.0
2008-09-05 15:00:00,42.99,43.03,42.94,42.98,30200.0,37.9929,38.0282,37.9487,37.984,30200.0
2008-09-05 15:10:00,42.98,43.03,42.97,43.0,52000.0,37.984,38.0282,37.9752,38.0017,52000.0
2008-09-05 15:20:00,43.01,43.03,42.97,43.01,69900.0,38.0105,38.0282,37.9752,38.0105,69900.0
2008-09-05 15:30:00,43.02,43.18,42.99,43.18,77300.0,38.0194,38.1608,37.9929,38.1608,77300.0
2008-09-05 15:40:00,43.18,43.25,43.15,43.17,103400.0,38.1608,38.2226,38.1343,38.1519,103400.0
2008-09-05 15:50:00,43.19,43.43,43.17,43.41,266200.0,38.1696,38.3817,38.1519,38.364,266200.0
2008-09-08 09:30:00,44.5,44.5,43.86,44.09,72700.0,39.3273,39.3273,38.7617,38.965,72700.0
2008-09-08 09:40:00,44.07,44.18,43.8,44.1,91900.0,38.9473,39.0445,38.7087,38.9738,91900.0
2008-09-08 09:50:00,44.13,44.42,44.05,44.37,99200.0,39.0004,39.2566,38.9296,39.2125,99200.0
2008-09-08 10:00:00,44.33,44.65,44.23,44.65,113300.0,39.1771,39.4599,39.0887,39.4599,113300.0
2008-09-08 10:10:00,44.65,44.66,44.5,44.52,71700.0,39.4599,39.4687,39.3273,39.345,71700.0
2008-09-08 10:20:00,44.52,44.52,44.29,44.36,47600.0,39.345,39.345,39.1418,39.2036,47600.0
2008-09-08 10:30:00,44.36,44.54,44.32,44.54,28300.0,39.2036,39.3627,39.1683,39.3627,28300.0
2008-09-08 10:40:00,44.55,44.56,44.25,44.35,32000.0,39.3715,39.3804,39.1064,39.1948,32000.0
2008-09-08 10:50:00,44.36,44.37,44.17,44.2,56800.0,39.2036,39.2125,39.0357,39.0622,56800.0
2008-09-08 11:00:00,44.2,44.34,43.63,44.22,66200.0,39.0622,39.1859,38.5585,39.0799,66200.0
2008-09-08 11:10:00,44.23,44.38,44.07,44.13,76400.0,39.0887,39.2213,38.9473,39.0004,76400.0
2008-09-08 11:20:00,44.16,44.41,44.06,44.06,43900.0,39.0269,39.2478,38.9385,38.9385,43900.0
2008-09-08 11:30:00,44.13,44.38,44.13,44.34,28400.0,39.0004,39.2213,39.0004,39.1859,28400.0
2008-09-08 11:40:00,44.32,44.38,44.16,44.34,59100.0,39.1683,39.2213,39.0269,39.1859,59100.0
2008-09-08 11:50:00,44.37,44.45,44.18,44.4,32700.0,39.2125,39.2832,39.0445,39.239,32700.0
2008-09-08 12:00:00,44.41,44.45,44.23,44.24,33400.0,39.2478,39.2832,39.0887,39.0976,33400.0
2008-09-08 12:10:00,44.22,44.24,44.03,44.22,24600.0,39.0799,39.0976,38.912,39.0799,24600.0
2008-09-08 12:20:00,44.23,44.3,44.14,44.15,21700.0,39.0887,39.1506,39.0092,39.018,21700.0
2008-09-08 12:30:00,44.17,44.35,44.13,44.29,29100.0,39.0357,39.1948,39.0004,39.1418,29100.0
2008-09-08 12:40:00,44.3,44.35,44.25,44.27,11200.0,39.1506,39.1948,39.1064,39.1241,11200.0
2008-09-08 12:50:00,44.23,44.54,44.18,44.5,21000.0,39.0887,39.3627,39.0445,39.3273,21000.0
2008-09-08 13:00:00,44.49,44.55,44.26,44.26,27500.0,39.3185,39.3715,39.1152,39.1152,27500.0
2008-09-08 13:10:00,44.26,44.37,44.24,44.33,25700.0,39.1152,39.2125,39.0976,39.1771,25700.0
2008-09-08 13:20:00,44.35,44.44,44.3,44.38,23300.0,39.1948,39.2743,39.1506,39.2213,23300.0
2008-09-08 13:30:00,44.35,44.47,44.26,44.35,40700.0,39.1948,39.3008,39.1152,39.1948,40700.0
2008-09-08 13:40:00,44.35,44.35,44.14,44.14,20500.0,39.1948,39.1948,39.0092,39.0092,20500.0
2008-09-08 13:50:00,44.15,44.24,44.07,44.16,46800.0,39.018,39.0976,38.9473,39.0269,46800.0
2008-09-08 14:00:00,44.13,44.38,44.07,44.35,32700.0,39.0004,39.2213,38.9473,39.1948,32700.0
2008-09-08 14:10:00,44.35,44.41,44.27,44.32,18800.0,39.1948,39.2478,39.1241,39.1683,18800.0
2008-09-08 14:20:00,44.33,44.36,44.26,44.31,21700.0,39.1771,39.2036,39.1152,39.1594,21700.0
2008-09-08 14:30:00,44.33,44.51,44.3,44.5,19800.0,39.1771,39.3362,39.1506,39.3273,19800.0
2008-09-08 14:40:00,44.48,44.51,44.34,44.41,28000.0,39.3097,39.3362,39.1859,39.2478,28000.0
2008-09-08 14:50:00,44.4,44.55,44.35,44.47,59100.0,39.239,39.3715,39.1948,39.3008,59100.0
2008-09-08 15:00:00,44.46,44.5,44.36,44.4,39500.0,39.292,39.3273,39.2036,39.239,39500.0
2008-09-08 15:10:00,44.39,44.6,44.37,44.59,37000.0,39.2301,39.4157,39.2125,39.4069,37000.0
2008-09-08 15:20:00,44.6,44.73,44.52,44.69,76800.0,39.4157,39.5306,39.345,39.4953,76800.0
2008-09-08 15:30:00,44.7,44.84,44.65,44.81,77200.0,39.5041,39.6278,39.4599,39.6013,77200.0
2008-09-08 15:40:00,44.82,44.93,44.64,44.89,64700.0,39.6101,39.7074,39.4511,39.672,64700.0
2008-09-08 15:50:00,44.87,44.95,44.73,44.88,111400.0,39.6543,39.725,39.5306,39.6632,111400.0
2008-09-09 09:30:00,44.98,45.41,44.8,44.91,84800.0,39.7515,40.1316,39.5925,39.6897,84800.0
2008-09-09 09:40:00,44.93,45.28,44.93,45.24,112600.0,39.7074,40.0167,39.7074,39.9813,112600.0
2008-09-09 09:50:00,45.26,46.07,45.26,45.98,117000.0,39.999,40.7148,39.999,40.6353,117000.0
2008-09-09 10:00:00,45.95,46.18,45.74,45.98,112300.0,40.6088,40.8121,40.4232,40.6353,112300.0
2008-09-09 10:10:00,45.98,46.0,45.36,45.43,103000.0,40.6353,40.653,40.0874,40.1492,103000.0
2008-09-09 10:20:00,45.45,45.72,45.43,45.68,43900.0,40.1669,40.4055,40.1492,40.3702,43900.0
2008-09-09 10:30:00,45.63,45.79,45.56,45.71,54900.0,40.326,40.4674,40.2641,40.3967,54900.0
2008-09-09 10:40:00,45.73,45.86,45.61,45.61,58900.0,40.4144,40.5293,40.3083,40.3083,58900.0
2008-09-09 10:50:00,45.6,45.62,45.37,45.5,82100.0,40.2995,40.3172,40.0962,40.2111,82100.0
2008-09-09 11:00:00,45.5,45.53,45.23,45.29,70300.0,40.2111,40.2376,39.9725,40.0255,70300.0
2008-09-09 11:10:00,45.31,45.53,45.1,45.53,48800.0,40.0432,40.2376,39.8576,40.2376,48800.0
2008-09-09 11:20:00,45.54,45.69,45.44,45.66,34700.0,40.2465,40.379,40.1581,40.3525,34700.0
2008-09-09 11:30:00,45.64,45.64,45.42,45.42,60400.0,40.3348,40.3348,40.1404,40.1404,60400.0
2008-09-09 11:40:00,45.42,45.5,45.42,45.45,28900.0,40.1404,40.2111,40.1404,40.1669,28900.0
2008-09-09 11:50:00,45.46,45.5,45.3,45.3,40700.0,40.1758,40.2111,40.0343,40.0343,40700.0
2008-09-09 12:00:00,45.29,45.29,44.87,44.87,98700.0,40.0255,40.0255,39.6543,39.6543,98700.0
2008-09-09 12:10:00,44.87,44.88,44.68,44.83,72800.0,39.6543,39.6632,39.4864,39.619,72800.0
2008-09-09 12:20:00,44.82,45.03,44.75,44.99,41900.0,39.6101,39.7957,39.5483,39.7604,41900.0
2008-09-09 12:30:00,44.97,45.05,44.87,44.88,42600.0,39.7427,39.8134,39.6543,39.6632,42600.0
2008-09-09 12:40:00,44.86,44.98,44.77,44.93,46500.0,39.6455,39.7515,39.566,39.7074,46500.0
2008-09-09 12:50:00,44.93,44.95,44.71,44.77,45100.0,39.7074,39.725,39.5129,39.566,45100.0
2008-09-09 13:00:00,44.75,44.81,44.71,44.75,23700.0,39.5483,39.6013,39.5129,39.5483,23700.0
2008-09-09 13:10:00,44.74,44.83,44.68,44.75,64000.0,39.5394,39.619,39.4864,39.5483,64000.0
2008-09-09 13:20:00,44.77,44.77,44.52,44.54,30700.0,39.566,39.566,39.345,39.3627,30700.0
2008-09-09 13:30:00,44.5,44.57,44.36,44.5,39300.0,39.3273,39.3892,39.2036,39.3273,39300.0
2008-09-09 13:40:00,44.51,44.55,44.38,44.5,57100.0,39.3362,39.3715,39.2213,39.3273,57100.0
2008-09-09 13:50:00,44.49,44.51,44.35,44.46,42300.0,39.3185,39.3362,39.1948,39.292,42300.0
2008-09-09 14:00:00,44.43,44.61,44.32,44.58,57700.0,39.2655,39.4246,39.1683,39.398,57700.0
2008-09-09 14:10:00,44.56,44.63,44.44,44.48,40000.0,39.3804,39.4422,39.2743,39.3097,40000.0
2008-09-09 14:20:00,44.5,44.69,44.46,44.62,33700.0,39.3273,39.4953,39.292,39.4334,33700.0
2008-09-09 14:30:00,44.6,44.69,44.4,44.56,73700.0,39.4157,39.4953,39.239,39.3804,73700.0
2008-09-09 14:40:00,44.56,44.62,44.44,44.6,45100.0,39.3804,39.4334,39.2743,39.4157,45100.0
2008-09-09 14:50:00,44.58,44.63,44.25,44.32,43600.0,39.398,39.4422,39.1064,39.1683,43600.0
2008-09-09 15:00:00,44.36,44.39,44.19,44.33,84500.0,39.2036,39.2301,39.0534,39.1771,84500.0
2008-09-09 15:10:00,44.3,44.35,44.13,44.15,80800.0,39.1506,39.1948,39.0004,39.018,80800.0
2008-09-09 15:20:00,44.15,44.19,43.89,44.17,144100.0,39.018,39.0534,38.7882,39.0357,144100.0
2008-09-09 15:30:00,44.17,44.17,43.88,44.11,197200.0,39.0357,39.0357,38.7794,38.9827,197200.0
2008-09-09 15:40:00,44.09,44.09,43.76,43.89,86500.0,38.965,38.965,38.6734,38.7882,86500.0
2008-09-09 15:50:00,43.9,44.02,43.74,44.0,138400.0,38.7971,38.9031,38.6557,38.8855,138400.0
2008-09-10 09:30:00,43.73,44.93,43.6,44.75,191700.0,38.6468,39.7074,38.532,39.5483,191700.0
2008-09-10 09:40:00,44.78,45.41,44.57,45.35,119800.0,39.5748,40.1316,39.3892,40.0785,119800.0
2008-09-10 09:50:00,45.35,45.66,45.11,45.45,195800.0,40.0785,40.3525,39.8664,40.1669,195800.0
2008-09-10 10:00:00,45.45,46.04,45.42,45.89,326900.0,40.1669,40.6883,40.1404,40.5558,326900.0
2008-09-10 10:10:00,45.91,46.16,45.67,46.02,158100.0,40.5734,40.7944,40.3613,40.6707,158100.0
2008-09-10 10:20:00,46.0,46.07,45.54,45.81,158400.0,40.653,40.7148,40.2465,40.4851,158400.0
2008-09-10 10:30:00,45.81,46.1,45.68,45.98,143200.0,40.4851,40.7414,40.3702,40.6353,143200.0
2008-09-10 10:40:00,45.98,46.43,45.95,46.37,111000.0,40.6353,41.033,40.6088,40.98,111000.0
2008-09-10 10:50:00,46.41,46.6,45.96,46.55,177600.0,41.0153,41.1832,40.6176,41.1391,177600.0
2008-09-10 11:00:00,46.55,46.57,45.94,45.97,120800.0,41.1391,41.1567,40.6,40.6265,120800.0
2008-09-10 11:10:00,46.01,46.25,45.97,46.2,93600.0,40.6618,40.8739,40.6265,40.8297,93600.0
2008-09-10 11:20:00,46.2,46.42,46.06,46.18,97300.0,40.8297,41.0242,40.706,40.8121,97300.0
2008-09-10 11:30:00,46.2,46.37,45.96,46.03,90300.0,40.8297,40.98,40.6176,40.6795,90300.0
2008-09-10 11:40:00,46.03,46.24,45.84,46.06,74800.0,40.6795,40.8651,40.5116,40.706,74800.0
2008-09-10 11:50:00,46.06,46.13,45.8,45.81,52300.0,40.706,40.7679,40.4762,40.4851,52300.0
2008-09-10 12:00:00,45.85,46.14,45.84,46.09,46400.0,40.5204,40.7767,40.5116,40.7325,46400.0
2008-09-10 12:10:00,46.13,46.13,45.94,46.04,38100.0,40.7679,40.7679,40.6,40.6883,38100.0
2008-09-10 12:20:00,46.04,46.22,46.03,46.15,36400.0,40.6883,40.8474,40.6795,40.7855,36400.0
2008-09-10 12:30:00,46.16,46.51,46.16,46.43,61500.0,40.7944,41.1037,40.7944,41.033,61500.0
2008-09-10 12:40:00,46.45,46.73,46.41,46.64,75600.0,41.0507,41.2981,41.0153,41.2186,75600.0
2008-09-10 12:50:00,46.65,46.76,46.56,46.64,57900.0,41.2274,41.3246,41.1479,41.2186,57900.0
2008-09-10 13:00:00,46.62,46.64,46.37,46.37,45100.0,41.2009,41.2186,40.98,40.98,45100.0
2008-09-10 13:10:00,46.37,46.5,46.33,46.34,27700.0,40.98,41.0949,40.9446,40.9535,27700.0
2008-09-10 13:20:00,46.35,46.41,46.19,46.19,28700.0,40.9623,41.0153,40.8209,40.8209,28700.0
2008-09-10 13:30:00,46.19,46.22,46.08,46.12,35600.0,40.8209,40.8474,40.7237,40.759,35600.0
2008-09-10 13:40:00,46.13,46.14,45.92,45.97,35500.0,40.7679,40.7767,40.5823,40.6265,35500.0
2008-09-10 13:50:00,45.97,46.12,45.94,46.05,55700.0,40.6265,40.759,40.6,40.6972,55700.0
2008-09-10 14:00:00,46.07,46.27,45.97,46.27,63700.0,40.7148,40.8916,40.6265,40.8916,63700.0
2008-09-10 14:10:00,46.25,46.42,46.18,46.27,32700.0,40.8739,41.0242,40.8121,40.8916,32700.0
2008-09-10 14:20:00,46.27,46.29,46.13,46.24,37100.0,40.8916,40.9093,40.7679,40.8651,37100.0
2008-09-10 14:30:00,46.24,46.25,46.05,46.1,37700.0,40.8651,40.8739,40.6972,40.7414,37700.0
2008-09-10 14:40:00,46.09,46.11,45.97,46.1,23800.0,40.7325,40.7502,40.6265,40.7414,23800.0
2008-09-10 14:50:00,46.12,46.14,45.86,45.97,45100.0,40.759,40.7767,40.5293,40.6265,45100.0
2008-09-10 15:00:00,45.98,46.0,45.89,45.9,68000.0,40.6353,40.653,40.5558,40.5646,68000.0
2008-09-10 15:10:00,45.9,45.9,45.78,45.84,54400.0,40.5646,40.5646,40.4586,40.5116,54400.0
2008-09-10 15:20:00,45.85,45.97,45.81,45.94,92400.0,40.5204,40.6265,40.4851,40.6,92400.0
2008-09-10 15:30:00,45.94,45.96,45.81,45.82,84500.0,40.6,40.6176,40.4851,40.4939,84500.0
2008-09-10 15:40:00,45.82,45.88,45.65,45.7,132900.0,40.4939,40.5469,40.3437,40.3879,132900.0
2008-09-10 15:50:00,45.7,45.78,45.59,45.76,127600.0,40.3879,40.4586,40.2906,40.4409,127600.0
2008-09-11 09:30:00,45.12,46.01,44.78,45.57,99200.0,39.8753,40.6618,39.5748,40.273,99200.0
2008-09-11 09:40:00,45.61,46.07,45.33,45.48,82400.0,40.3083,40.7148,40.0609,40.1934,82400.0
2008-09-11 09:50:00,45.56,46.15,45.53,46.06,50300.0,40.2641,40.7855,40.2376,40.706,50300.0
2008-09-11 10:00:00,46.05,46.74,46.02,46.71,67500.0,40.6972,41.307,40.6707,41.2805,67500.0
2008-09-11 10:10:00,46.75,47.0,46.52,46.78,192200.0,41.3158,41.5367,41.1125,41.3423,192200.0
2008-09-11 10:20:00,46.78,47.15,46.73,46.97,154900.0,41.3423,41.6693,41.2981,41.5102,154900.0
2008-09-11 10:30:00,46.97,47.09,46.63,46.64,148200.0,41.5102,41.6163,41.2098,41.2186,148200.0
2008-09-11 10:40:00,46.64,46.77,46.49,46.71,116500.0,41.2186,41.3335,41.086,41.2805,116500.0
2008-09-11 10:50:00,46.75,46.75,46.35,46.42,83600.0,41.3158,41.3158,40.9623,41.0242,83600.0
2008-09-11 11:00:00,46.42,46.64,46.29,46.55,62700.0,41.0242,41.2186,40.9093,41.1391,62700.0
2008-09-11 11:10:00,46.55,46.55,46.3,46.3,41900.0,41.1391,41.1391,40.9181,40.9181,41900.0
2008-09-11 11:20:00,46.3,46.61,46.16,46.59,46300.0,40.9181,41.1921,40.7944,41.1744,46300.0
2008-09-11 11:30:00,46.58,46.91,46.55,46.67,71400.0,41.1656,41.4572,41.1391,41.2451,71400.0
2008-09-11 11:40:00,46.65,46.91,46.54,46.73,55300.0,41.2274,41.4572,41.1302,41.2981,55300.0
2008-09-11 11:50:00,46.75,46.89,46.7,46.81,51400.0,41.3158,41.4395,41.2716,41.3688,51400.0
2008-09-11 12:00:00,46.84,47.1,46.78,46.85,55900.0,41.3953,41.6251,41.3423,41.4042,55900.0
2008-09-11 12:10:00,46.85,46.89,46.76,46.79,26200.0,41.4042,41.4395,41.3246,41.3512,26200.0
2008-09-11 12:20:00,46.83,46.99,46.8,46.94,30500.0,41.3865,41.5279,41.36,41.4837,30500.0
2008-09-11 12:30:00,46.93,47.13,46.81,46.98,75300.0,41.4749,41.6516,41.3688,41.5191,75300.0
2008-09-11 12:40:00,46.98,47.09,46.94,46.99,68400.0,41.5191,41.6163,41.4837,41.5279,68400.0
2008-09-11 12:50:00,47.0,47.2,47.0,47.13,57300.0,41.5367,41.7135,41.5367,41.6516,57300.0
2008-09-11 13:00:00,47.15,47.2,47.09,47.19,71600.0,41.6693,41.7135,41.6163,41.7047,71600.0
2008-09-11 13:10:00,47.17,47.2,47.14,47.16,40200.0,41.687,41.7135,41.6605,41.6781,40200.0
2008-09-11 13:20:00,47.15,47.31,47.13,47.31,40800.0,41.6693,41.8107,41.6516,41.8107,40800.0
2008-09-11 13:30:00,47.33,47.4,47.19,47.28,47300.0,41.8284,41.8902,41.7047,41.7842,47300.0
2008-09-11 13:40:00,47.28,47.43,47.15,47.41,43800.0,41.7842,41.9168,41.6693,41.8991,43800.0
2008-09-11 13:50:00,47.41,47.56,47.37,47.43,65600.0,41.8991,42.0316,41.8637,41.9168,65600.0
2008-09-11 14:00:00,47.43,47.74,47.39,47.65,64600.0,41.9168,42.1907,41.8814,42.1112,64600.0
2008-09-11 14:10:00,47.65,47.66,47.43,47.61,64900.0,42.1112,42.12,41.9168,42.0758,64900.0
2008-09-11 14:20:00,47.61,47.82,47.56,47.74,51300.0,42.0758,42.2614,42.0316,42.1907,51300.0
2008-09-11 14:30:00,47.74,47.74,47.51,47.69,59100.0,42.1907,42.1907,41.9875,42.1465,59100.0
2008-09-11 14:40:00,47.7,48.05,47.69,47.99,126800.0,42.1554,42.4647,42.1465,42.4117,126800.0
2008-09-11 14:50:00,48.01,48.11,47.93,48.0,73500.0,42.4293,42.5177,42.3586,42.4205,73500.0
2008-09-11 15:00:00,48.0,48.02,47.78,47.91,105300.0,42.4205,42.4382,42.2261,42.341,105300.0
2008-09-11 15:10:00,47.91,47.91,47.71,47.76,82000.0,42.341,42.341,42.1642,42.2084,82000.0
2008-09-11 15:20:00,47.79,47.99,47.73,47.88,147000.0,42.2349,42.4117,42.1819,42.3145,147000.0
2008-09-11 15:30:00,47.87,48.1,47.87,48.09,215400.0,42.3056,42.5089,42.3056,42.5,215400.0
2008-09-11 15:40:00,48.07,48.35,47.94,48.31,251000.0,42.4824,42.7298,42.3675,42.6945,251000.0
2008-09-11 15:50:00,48.3,48.39,48.13,48.34,286900.0,42.6856,42.7652,42.5354,42.721,286900.0
2008-09-12 09:30:00,47.78,48.57,47.09,47.22,68900.0,42.2261,42.9242,41.6163,41.7312,68900.0
2008-09-12 09:40:00,47.2,47.63,46.76,47.63,116500.0,41.7135,42.0935,41.3246,42.0935,116500.0
2008-09-12 09:50:00,47.56,48.28,47.24,47.78,139300.0,42.0316,42.668,41.7488,42.2261,139300.0
2008-09-12 10:00:00,47.71,47.9,47.34,47.73,88300.0,42.1642,42.3321,41.8372,42.1819,88300.0
2008-09-12 10:10:00,47.65,47.67,47.21,47.27,64400.0,42.1112,42.1289,41.7223,41.7754,64400.0
2008-09-12 10:20:00,47.25,47.32,47.01,47.07,55600.0,41.7577,41.8195,41.5456,41.5986,55600.0
2008-09-12 10:30:00,47.07,47.11,46.83,47.11,30500.0,41.5986,41.634,41.3865,41.634,30500.0
2008-09-12 10:40:00,47.06,47.15,46.83,46.99,41200.0,41.5898,41.6693,41.3865,41.5279,41200.0
2008-09-12 10:50:00,47.0,47.26,46.93,47.15,42900.0,41.5367,41.7665,41.4749,41.6693,42900.0
2008-09-12 11:00:00,47.17,47.47,47.17,47.46,63800.0,41.687,41.9521,41.687,41.9433,63800.0
2008-09-12 11:10:00,47.46,48.0,47.45,47.61,54300.0,41.9433,42.4205,41.9344,42.0758,54300.0
2008-09-12 11:20:00,47.6,47.93,47.55,47.86,44600.0,42.067,42.3586,42.0228,42.2968,44600.0
2008-09-12 11:30:00,47.84,48.1,47.59,48.06,38000.0,42.2791,42.5089,42.0582,42.4735,38000.0
2008-09-12 11:40:00,48.07,48.17,47.93,48.04,34100.0,42.4824,42.5707,42.3586,42.4559,34100.0
2008-09-12 11:50:00,48.04,48.11,47.96,48.11,20900.0,42.4559,42.5177,42.3852,42.5177,20900.0
2008-09-12 12:00:00,48.07,48.1,47.8,47.82,53200.0,42.4824,42.5089,42.2438,42.2614,53200.0
2008-09-12 12:10:00,47.84,47.87,47.64,47.87,46000.0,42.2791,42.3056,42.1023,42.3056,46000.0
2008-09-12 12:20:00,47.92,47.92,47.75,47.78,24900.0,42.3498,42.3498,42.1996,42.2261,24900.0
2008-09-12 12:30:00,47.81,47.81,47.73,47.75,19500.0,42.2526,42.2526,42.1819,42.1996,19500.0
2008-09-12 12:40:00,47.75,47.76,47.45,47.51,34300.0,42.1996,42.2084,41.9344,41.9875,34300.0
2008-09-12 12:50:00,47.51,47.58,47.46,47.46,25400.0,41.9875,42.0493,41.9433,41.9433,25400.0
2008-09-12 13:00:00,47.48,47.53,47.46,47.51,35300.0,41.9609,42.0051,41.9433,41.9875,35300.0
2008-09-12 13:10:00,47.52,47.61,47.45,47.61,18500.0,41.9963,42.0758,41.9344,42.0758,18500.0
2008-09-12 13:20:00,47.64,47.75,47.58,47.73,18700.0,42.1023,42.1996,42.0493,42.1819,18700.0
2008-09-12 13:30:00,47.73,47.77,47.46,47.52,19800.0,42.1819,42.2172,41.9433,41.9963,19800.0
2008-09-12 13:40:00,47.55,47.76,47.49,47.76,51600.0,42.0228,42.2084,41.9698,42.2084,51600.0
2008-09-12 13:50:00,47.75,47.75,47.56,47.66,35100.0,42.1996,42.1996,42.0316,42.12,35100.0
2008-09-12 14:00:00,47.67,47.67,47.44,47.52,25300.0,42.1289,42.1289,41.9256,41.9963,25300.0
2008-09-12 14:10:00,47.5,47.59,47.46,47.53,24400.0,41.9786,42.0582,41.9433,42.0051,24400.0
2008-09-12 14:20:00,47.52,47.71,47.48,47.49,21000.0,41.9963,42.1642,41.9609,41.9698,21000.0
2008-09-12 14:30:00,47.47,47.5,47.36,47.48,22600.0,41.9521,41.9786,41.8549,41.9609,22600.0
2008-09-12 14:40:00,47.49,47.68,47.45,47.66,25200.0,41.9698,42.1377,41.9344,42.12,25200.0
2008-09-12 14:50:00,47.64,47.8,47.53,47.76,18400.0,42.1023,42.2438,42.0051,42.2084,18400.0
2008-09-12 15:00:00,47.74,47.83,47.67,47.8,44200.0,42.1907,42.2703,42.1289,42.2438,44200.0
2008-09-12 15:10:00,47.8,47.89,47.69,47.69,30800.0,42.2438,42.3233,42.1465,42.1465,30800.0
2008-09-12 15:20:00,47.7,47.76,47.58,47.75,37200.0,42.1554,42.2084,42.0493,42.1996,37200.0
2008-09-12 15:30:00,47.76,47.85,47.69,47.75,84400.0,42.2084,42.2879,42.1465,42.1996,84400.0
2008-09-12 15:40:00,47.76,47.8,47.66,47.66,80600.0,42.2084,42.2438,42.12,42.12,80600.0
2008-09-12 15:50:00,47.65,47.86,47.64,47.75,132200.0,42.1112,42.2968,42.1023,42.1996,132200.0
2008-09-15 09:30:00,47.23,47.23,46.21,46.22,11400.0,41.74,41.74,40.8386,40.8474,11400.0
2008-09-15 09:40:00,46.21,46.34,45.91,46.1,79900.0,40.8386,40.9535,40.5734,40.7414,79900.0
2008-09-15 09:50:00,46.1,46.47,46.03,46.46,88700.0,40.7414,41.0683,40.6795,41.0595,88700.0
2008-09-15 10:00:00,46.47,47.02,46.44,46.57,103900.0,41.0683,41.5544,41.0418,41.1567,103900.0
2008-09-15 10:10:00,46.62,46.93,46.58,46.77,41000.0,41.2009,41.4749,41.1656,41.3335,41000.0
2008-09-15 10:20:00,46.81,46.95,46.65,46.95,34200.0,41.3688,41.4926,41.2274,41.4926,34200.0
2008-09-15 10:30:00,46.95,47.23,46.88,47.08,58500.0,41.4926,41.74,41.4307,41.6074,58500.0
2008-09-15 10:40:00,47.06,47.11,46.73,47.08,68500.0,41.5898,41.634,41.2981,41.6074,68500.0
2008-09-15 10:50:00,47.08,47.17,46.84,47.0,100800.0,41.6074,41.687,41.3953,41.5367,100800.0
2008-09-15 11:00:00,47.02,47.03,46.72,46.72,46800.0,41.5544,41.5633,41.2893,41.2893,46800.0
2008-09-15 11:10:00,46.7,46.81,46.63,46.69,48000.0,41.2716,41.3688,41.2098,41.2628,48000.0
2008-09-15 11:20:00,46.7,46.81,46.5,46.61,45300.0,41.2716,41.3688,41.0949,41.1921,45300.0
2008-09-15 11:30:00,46.58,46.62,46.32,46.33,46600.0,41.1656,41.2009,40.9358,40.9446,46600.0
2008-09-15 11:40:00,46.33,46.55,46.26,46.55,53200.0,40.9446,41.1391,40.8828,41.1391,53200.0
2008-09-15 11:50:00,46.51,46.56,46.35,46.42,19800.0,41.1037,41.1479,40.9623,41.0242,19800.0
2008-09-15 12:00:00,46.4,46.59,46.28,46.33,31700.0,41.0065,41.1744,40.9004,40.9446,31700.0
2008-09-15 12:10:00,46.32,46.7,46.31,46.47,29400.0,40.9358,41.2716,40.9269,41.0683,29400.0
2008-09-15 12:20:00,46.53,46.67,46.42,46.5,23100.0,41.1214,41.2451,41.0242,41.0949,23100.0
2008-09-15 12:30:00,46.53,46.66,46.38,46.39,17100.0,41.1214,41.2363,40.9888,40.9976,17100.0
2008-09-15 12:40:00,46.41,46.89,46.39,46.81,34600.0,41.0153,41.4395,40.9976,41.3688,34600.0
2008-09-15 12:50:00,46.76,46.88,46.62,46.68,27000.0,41.3246,41.4307,41.2009,41.2539,27000.0
2008-09-15 13:00:00,46.7,46.91,46.67,46.87,25400.0,41.2716,41.4572,41.2451,41.4219,25400.0
2008-09-15 13:10:00,46.88,47.0,46.78,46.81,17300.0,41.4307,41.5367,41.3423,41.3688,17300.0
2008-09-15 13:20:00,46.81,46.92,46.77,46.84,21400.0,41.3688,41.466,41.3335,41.3953,21400.0
2008-09-15 13:30:00,46.86,46.99,46.75,46.76,17200.0,41.413,41.5279,41.3158,41.3246,17200.0
2008-09-15 13:40:00,46.8,47.01,46.68,46.93,26700.0,41.36,41.5456,41.2539,41.4749,26700.0
2008-09-15 13:50:00,46.9,46.9,46.56,46.7,32200.0,41.4484,41.4484,41.1479,41.2716,32200.0
2008-09-15 14:00:00,46.74,46.89,46.69,46.82,35700.0,41.307,41.4395,41.2628,41.3777,35700.0
2008-09-15 14:10:00,46.8,46.92,46.72,46.83,55000.0,41.36,41.466,41.2893,41.3865,55000.0
2008-09-15 14:20:00,46.82,46.89,46.77,46.78,46800.0,41.3777,41.4395,41.3335,41.3423,46800.0
2008-09-15 14:30:00,47.0,47.0,46.74,46.82,47100.0,41.5367,41.5367,41.307,41.3777,47100.0
2008-09-15 14:40:00,46.81,46.82,46.59,46.62,73100.0,41.3688,41.3777,41.1744,41.2009,73100.0
2008-09-15 14:50:00,46.62,46.73,46.57,46.63,27100.0,41.2009,41.2981,41.1567,41.2098,27100.0
2008-09-15 15:00:00,46.61,46.67,46.17,46.2,123500.0,41.1921,41.2451,40.8032,40.8297,123500.0
2008-09-15 15:10:00,46.21,46.26,45.9,46.03,151600.0,40.8386,40.8828,40.5646,40.6795,151600.0
2008-09-15 15:20:00,45.99,46.04,45.61,45.89,105000.0,40.6441,40.6883,40.3083,40.5558,105000.0
2008-09-15 15:30:00,45.87,46.06,45.81,45.9,169400.0,40.5381,40.706,40.4851,40.5646,169400.0
2008-09-15 15:40:00,45.89,46.01,45.76,45.76,155800.0,40.5558,40.6618,40.4409,40.4409,155800.0
2008-09-15 15:50:00,45.76,45.97,45.72,45.79,194700.0,40.4409,40.6265,40.4055,40.4674,194700.0
2008-09-16 09:30:00,44.94,45.16,44.39,45.05,158400.0,39.7162,39.9106,39.2301,39.8134,158400.0
2008-09-16 09:40:00,45.05,45.48,44.99,45.23,61400.0,39.8134,40.1934,39.7604,39.9725,61400.0
2008-09-16 09:50:00,45.19,45.28,44.5,44.52,92400.0,39.9371,40.0167,39.3273,39.345,92400.0
2008-09-16 10:00:00,44.52,44.59,44.21,44.39,96400.0,39.345,39.4069,39.0711,39.2301,96400.0
2008-09-16 10:10:00,44.36,44.39,43.98,44.01,154100.0,39.2036,39.2301,38.8678,38.8943,154100.0
2008-09-16 10:20:00,44.01,44.34,43.97,44.29,96000.0,38.8943,39.1859,38.8589,39.1418,96000.0
2008-09-16 10:30:00,44.28,44.4,44.01,44.08,83900.0,39.1329,39.239,38.8943,38.9562,83900.0
2008-09-16 10:40:00,44.12,44.28,44.07,44.18,57600.0,38.9915,39.1329,38.9473,39.0445,57600.0
2008-09-16 10:50:00,44.14,44.28,43.97,44.16,164700.0,39.0092,39.1329,38.8589,39.0269,164700.0
2008-09-16 11:00:00,44.17,44.58,44.17,44.57,116600.0,39.0357,39.398,39.0357,39.3892,116600.0
2008-09-16 11:10:00,44.56,44.72,44.25,44.26,64900.0,39.3804,39.5218,39.1064,39.1152,64900.0
2008-09-16 11:20:00,44.25,44.27,43.99,43.99,27200.0,39.1064,39.1241,38.8766,38.8766,27200.0
2008-09-16 11:30:00,43.96,44.04,43.66,43.66,89100.0,38.8501,38.9208,38.585,38.585,89100.0
2008-09-16 11:40:00,43.64,43.71,43.38,43.49,64600.0,38.5673,38.6292,38.3375,38.4347,64600.0
2008-09-16 11:50:00,43.5,43.54,43.15,43.44,99800.0,38.4436,38.4789,38.1343,38.3906,99800.0
2008-09-16 12:00:00,43.44,43.56,43.39,43.53,125100.0,38.3906,38.4966,38.3464,38.4701,125100.0
2008-09-16 12:10:00,43.58,43.83,43.55,43.83,45700.0,38.5143,38.7352,38.4878,38.7352,45700.0
2008-09-16 12:20:00,43.83,44.15,43.81,44.13,68800.0,38.7352,39.018,38.7175,39.0004,68800.0
2008-09-16 12:30:00,44.16,44.33,44.16,44.3,78800.0,39.0269,39.1771,39.0269,39.1506,78800.0
2008-09-16 12:40:00,44.3,44.31,44.12,44.31,65300.0,39.1506,39.1594,38.9915,39.1594,65300.0
2008-09-16 12:50:00,44.31,44.48,44.27,44.47,35500.0,39.1594,39.3097,39.1241,39.3008,35500.0
2008-09-16 13:00:00,44.5,44.6,44.38,44.58,46800.0,39.3273,39.4157,39.2213,39.398,46800.0
2008-09-16 13:10:00,44.57,44.81,44.56,44.67,59100.0,39.3892,39.6013,39.3804,39.4776,59100.0
2008-09-16 13:20:00,44.65,44.68,44.54,44.6,35400.0,39.4599,39.4864,39.3627,39.4157,35400.0
2008-09-16 13:30:00,44.61,44.64,44.47,44.5,29600.0,39.4246,39.4511,39.3008,39.3273,29600.0
2008-09-16 13:40:00,44.52,44.59,44.42,44.44,32900.0,39.345,39.4069,39.2566,39.2743,32900.0
2008-09-16 13:50:00,44.42,44.47,44.23,44.45,43600.0,39.2566,39.3008,39.0887,39.2832,43600.0
2008-09-16 14:00:00,44.44,44.49,44.36,44.38,47400.0,39.2743,39.3185,39.2036,39.2213,47400.0
2008-09-16 14:10:00,44.4,44.52,43.39,43.59,80500.0,39.239,39.345,38.3464,38.5231,80500.0
2008-09-16 14:20:00,43.58,43.92,43.24,43.88,94500.0,38.5143,38.8148,38.2138,38.7794,94500.0
2008-09-16 14:30:00,43.85,44.73,43.59,44.73,99400.0,38.7529,39.5306,38.5231,39.5306,99400.0
2008-09-16 14:40:00,44.76,44.76,44.18,44.6,76000.0,39.5571,39.5571,39.0445,39.4157,76000.0
2008-09-16 14:50:00,44.6,45.0,44.49,44.67,60400.0,39.4157,39.7692,39.3185,39.4776,60400.0
2008-09-16 15:00:00,44.71,44.91,44.53,44.82,53300.0,39.5129,39.6897,39.3539,39.6101,53300.0
2008-09-16 15:10:00,44.83,45.04,44.73,45.04,73100.0,39.619,39.8046,39.5306,39.8046,73100.0
2008-09-16 15:20:00,45.05,45.05,44.68,44.72,56200.0,39.8134,39.8134,39.4864,39.5218,56200.0
2008-09-16 15:30:00,44.73,44.98,44.71,44.89,71100.0,39.5306,39.7515,39.5129,39.672,71100.0
2008-09-16 15:40:00,44.92,45.17,44.85,45.09,95200.0,39.6985,39.9195,39.6367,39.8488,95200.0
2008-09-16 15:50:00,45.1,45.24,44.93,44.98,139700.0,39.8576,39.9813,39.7074,39.7515,139700.0
2008-09-17 09:30:00,44.11,44.48,43.57,43.91,61200.0,38.9827,39.3097,38.5054,38.8059,61200.0
2008-09-17 09:40:00,43.91,44.5,43.66,44.5,51900.0,38.8059,39.3273,38.585,39.3273,51900.0
2008-09-17 09:50:00,44.5,44.84,44.44,44.81,40600.0,39.3273,39.6278,39.2743,39.6013,40600.0
2008-09-17 10:00:00,44.78,44.98,44.47,44.51,43000.0,39.5748,39.7515,39.3008,39.3362,43000.0
2008-09-17 10:10:00,44.49,44.64,44.3,44.3,49100.0,39.3185,39.4511,39.1506,39.1506,49100.0
2008-09-17 10:20:00,44.3,44.39,43.95,43.96,36100.0,39.1506,39.2301,38.8413,38.8501,36100.0
2008-09-17 10:30:00,43.97,44.02,43.71,43.73,37900.0,38.8589,38.9031,38.6292,38.6468,37900.0
2008-09-17 10:40:00,43.73,43.76,43.45,43.53,47100.0,38.6468,38.6734,38.3994,38.4701,47100.0
2008-09-17 10:50:00,43.52,43.58,43.45,43.53,64000.0,38.4613,38.5143,38.3994,38.4701,64000.0
2008-09-17 11:00:00,43.51,43.51,43.34,43.45,26000.0,38.4524,38.4524,38.3022,38.3994,26000.0
2008-09-17 11:10:00,43.44,43.58,43.3,43.54,68700.0,38.3906,38.5143,38.2668,38.4789,68700.0
2008-09-17 11:20:00,43.52,43.75,43.39,43.4,41800.0,38.4613,38.6645,38.3464,38.3552,41800.0
2008-09-17 11:30:00,43.39,43.64,43.39,43.53,94800.0,38.3464,38.5673,38.3464,38.4701,94800.0
2008-09-17 11:40:00,43.51,43.65,43.4,43.41,63800.0,38.4524,38.5761,38.3552,38.364,63800.0
2008-09-17 11:50:00,43.41,43.5,43.34,43.35,75500.0,38.364,38.4436,38.3022,38.311,75500.0
2008-09-17 12:00:00,43.32,43.38,42.99,42.99,37100.0,38.2845,38.3375,37.9929,37.9929,37100.0
2008-09-17 12:10:00,42.99,43.02,42.88,42.98,37500.0,37.9929,38.0194,37.8956,37.984,37500.0
2008-09-17 12:20:00,42.99,43.32,42.98,43.31,52300.0,37.9929,38.2845,37.984,38.2757,52300.0
2008-09-17 12:30:00,43.27,43.53,43.23,43.38,41700.0,38.2403,38.4701,38.205,38.3375,41700.0
2008-09-17 12:40:00,43.38,43.55,43.35,43.5,30700.0,38.3375,38.4878,38.311,38.4436,30700.0
2008-09-17 12:50:00,43.5,43.5,43.18,43.18,35000.0,38.4436,38.4436,38.1608,38.1608,35000.0
2008-09-17 13:00:00,43.17,43.29,43.06,43.14,33800.0,38.1519,38.258,38.0547,38.1254,33800.0
2008-09-17 13:10:00,43.15,43.27,43.13,43.19,27600.0,38.1343,38.2403,38.1166,38.1696,27600.0
2008-09-17 13:20:00,43.2,43.37,43.09,43.17,29100.0,38.1785,38.3287,38.0812,38.1519,29100.0
2008-09-17 13:30:00,43.17,43.27,43.08,43.25,43900.0,38.1519,38.2403,38.0724,38.2226,43900.0
2008-09-17 13:40:00,43.3,43.32,43.2,43.22,51400.0,38.2668,38.2845,38.1785,38.1961,51400.0
2008-09-17 13:50:00,43.23,43.38,43.23,43.25,57500.0,38.205,38.3375,38.205,38.2226,57500.0
2008-09-17 14:00:00,43.24,43.29,43.2,43.25,73400.0,38.2138,38.258,38.1785,38.2226,73400.0
2008-09-17 14:10:00,43.24,43.26,43.01,43.06,72000.0,38.2138,38.2315,38.0105,38.0547,72000.0
2008-09-17 14:20:00,43.07,43.24,42.98,43.24,58500.0,38.0636,38.2138,37.984,38.2138,58500.0
2008-09-17 14:30:00,43.25,43.47,43.17,43.33,96600.0,38.2226,38.4171,38.1519,38.2933,96600.0
2008-09-17 14:40:00,43.33,43.37,43.11,43.12,74500.0,38.2933,38.3287,38.0989,38.1078,74500.0
2008-09-17 14:50:00,43.11,43.15,42.81,42.83,76200.0,38.0989,38.1343,37.8338,37.8515,76200.0
2008-09-17 15:00:00,42.84,43.03,42.82,42.99,123900.0,37.8603,38.0282,37.8426,37.9929,123900.0
2008-09-17 15:10:00,42.99,43.13,42.9,43.0,89700.0,37.9929,38.1166,37.9133,38.0017,89700.0
2008-09-17 15:20:00,43.0,43.01,42.83,42.91,115300.0,38.0017,38.0105,37.8515,37.9222,115300.0
2008-09-17 15:30:00,42.9,42.9,42.42,42.46,145500.0,37.9133,37.9133,37.4891,37.5245,145500.0
2008-09-17 15:40:00,42.46,42.64,42.38,42.6,220400.0,37.5245,37.6835,37.4538,37.6482,220400.0
2008-09-17 15:50:00,42.59,42.65,42.27,42.3,239500.0,37.6394,37.6924,37.3566,37.3831,239500.0
2008-09-18 09:30:00,42.53,43.11,42.43,42.75,77800.0,37.5863,38.0989,37.498,37.7808,77800.0
2008-09-18 09:40:00,42.75,43.18,42.55,42.61,62700.0,37.7808,38.1608,37.604,37.657,62700.0
2008-09-18 09:50:00,42.62,42.75,42.56,42.64,82600.0,37.6659,37.7808,37.6128,37.6835,82600.0
2008-09-18 10:00:00,42.66,42.69,42.11,42.11,113200.0,37.7012,37.7277,37.2152,37.2152,113200.0
2008-09-18 10:10:00,42.1,42.1,41.69,41.89,62000.0,37.2063,37.2063,36.844,37.0207,62000.0
2008-09-18 10:20:00,41.91,42.05,41.83,41.97,53700.0,37.0384,37.1621,36.9677,37.0914,53700.0
2008-09-18 10:30:00,41.99,42.02,41.86,41.95,52800.0,37.1091,37.1356,36.9942,37.0738,52800.0
2008-09-18 10:40:00,41.94,42.01,41.79,41.94,45700.0,37.0649,37.1268,36.9324,37.0649,45700.0
2008-09-18 10:50:00,41.94,41.99,41.76,41.78,76000.0,37.0649,37.1091,36.9058,36.9235,76000.0
2008-09-18 11:00:00,41.75,41.82,41.48,41.54,65500.0,36.897,36.9589,36.6584,36.7114,65500.0
2008-09-18 11:10:00,41.54,41.67,41.42,41.42,63200.0,36.7114,36.8263,36.6054,36.6054,63200.0
2008-09-18 11:20:00,41.41,41.41,41.08,41.08,65700.0,36.5965,36.5965,36.3049,36.3049,65700.0
2008-09-18 11:30:00,41.1,41.33,41.0,41.22,92500.0,36.3226,36.5258,36.2342,36.4286,92500.0
2008-09-18 11:40:00,41.24,41.29,40.73,40.9,52500.0,36.4463,36.4905,35.9956,36.1458,52500.0
2008-09-18 11:50:00,40.89,40.94,40.7,40.89,54200.0,36.137,36.1812,35.9691,36.137,54200.0
2008-09-18 12:00:00,40.91,40.93,40.52,40.56,78200.0,36.1546,36.1723,35.81,35.8453,78200.0
2008-09-18 12:10:00,40.57,40.9,40.49,40.89,50300.0,35.8542,36.1458,35.7835,36.137,50300.0
2008-09-18 12:20:00,40.89,41.0,40.83,41.0,84200.0,36.137,36.2342,36.0839,36.2342,84200.0
2008-09-18 12:30:00,41.0,41.0,40.59,40.6,67100.0,36.2342,36.2342,35.8718,35.8807,67100.0
2008-09-18 12:40:00,40.6,40.62,39.75,39.88,111400.0,35.8807,35.8984,35.1295,35.2444,111400.0
2008-09-18 12:50:00,39.9,39.9,39.45,39.48,78600.0,35.262,35.262,34.8644,34.8909,78600.0
2008-09-18 13:00:00,39.48,40.23,39.47,40.17,67300.0,34.8909,35.5537,34.882,35.5007,67300.0
2008-09-18 13:10:00,40.18,40.25,39.95,40.01,56500.0,35.5095,35.5714,35.3062,35.3593,56500.0
2008-09-18 13:20:00,40.05,40.22,39.25,39.3,139000.0,35.3946,35.5448,34.6876,34.7318,139000.0
2008-09-18 13:30:00,39.33,40.63,39.25,40.44,125600.0,34.7583,35.9072,34.6876,35.7393,125600.0
2008-09-18 13:40:00,40.44,40.65,40.38,40.44,30700.0,35.7393,35.9249,35.6862,35.7393,30700.0
2008-09-18 13:50:00,40.42,40.53,40.23,40.28,65000.0,35.7216,35.8188,35.5537,35.5979,65000.0
2008-09-18 14:00:00,40.28,40.41,39.79,39.83,76600.0,35.5979,35.7128,35.1648,35.2002,76600.0
2008-09-18 14:10:00,39.84,40.1,39.72,39.78,67200.0,35.209,35.4388,35.103,35.156,67200.0
2008-09-18 14:20:00,39.78,39.8,39.36,39.52,92500.0,35.156,35.1737,34.7848,34.9262,92500.0
2008-09-18 14:30:00,39.51,39.53,39.26,39.28,89500.0,34.9174,34.9351,34.6964,34.7141,89500.0
2008-09-18 14:40:00,39.27,39.44,39.15,39.44,87500.0,34.7053,34.8555,34.5992,34.8555,87500.0
2008-09-18 14:50:00,39.44,39.54,39.26,39.49,121800.0,34.8555,34.9439,34.6964,34.8997,121800.0
2008-09-18 15:00:00,39.52,40.04,39.49,39.95,278300.0,34.9262,35.3858,34.8997,35.3062,278300.0
2008-09-18 15:10:00,39.98,41.09,39.98,40.73,508600.0,35.3327,36.3137,35.3327,35.9956,508600.0
2008-09-18 15:20:00,40.89,41.54,40.67,41.4,312800.0,36.137,36.7114,35.9425,36.5877,312800.0
2008-09-18 15:30:00,41.37,42.11,41.31,42.11,226200.0,36.5612,37.2152,36.5081,37.2152,226200.0
2008-09-18 15:40:00,42.11,42.34,41.91,42.25,190800.0,37.2152,37.4184,37.0384,37.3389,190800.0
2008-09-18 15:50:00,42.27,42.52,41.96,41.96,185900.0,37.3566,37.5775,37.0826,37.0826,185900.0
2008-09-19 09:30:00,46.89,47.24,45.11,45.36,55600.0,41.4395,41.7488,39.8664,40.0874,55600.0
2008-09-19 09:40:00,45.36,46.21,44.56,44.89,596000.0,40.0874,40.8386,39.3804,39.672,596000.0
2008-09-19 09:50:00,44.89,44.89,43.92,44.04,219100.0,39.672,39.672,38.8148,38.9208,219100.0
2008-09-19 10:00:00,44.04,44.6,43.4,43.95,136800.0,38.9208,39.4157,38.3552,38.8413,136800.0
2008-09-19 10:10:00,43.89,44.0,43.27,43.66,78900.0,38.7882,38.8855,38.2403,38.585,78900.0
2008-09-19 10:20:00,43.66,43.99,43.42,43.96,120200.0,38.585,38.8766,38.3729,38.8501,120200.0
2008-09-19 10:30:00,43.95,43.97,43.38,43.68,58800.0,38.8413,38.8589,38.3375,38.6027,58800.0
2008-09-19 10:40:00,43.72,44.0,43.66,43.94,50200.0,38.638,38.8855,38.585,38.8324,50200.0
2008-09-19 10:50:00,43.87,44.57,43.72,44.5,34900.0,38.7706,39.3892,38.638,39.3273,34900.0
2008-09-19 11:00:00,44.51,44.62,44.47,44.58,66300.0,39.3362,39.4334,39.3008,39.398,66300.0
2008-09-19 11:10:00,44.58,44.63,44.41,44.6,100900.0,39.398,39.4422,39.2478,39.4157,100900.0
2008-09-19 11:20:00,44.6,44.6,44.25,44.51,56500.0,39.4157,39.4157,39.1064,39.3362,56500.0
2008-09-19 11:30:00,44.53,44.6,44.48,44.55,76600.0,39.3539,39.4157,39.3097,39.3715,76600.0
2008-09-19 11:40:00,44.57,46.35,44.55,46.29,240200.0,39.3892,40.9623,39.3715,40.9093,240200.0
2008-09-19 11:50:00,46.31,46.36,45.0,45.4,181900.0,40.9269,40.9711,39.7692,40.1227,181900.0
2008-09-19 12:00:00,45.48,45.48,45.3,45.46,53200.0,40.1934,40.1934,40.0343,40.1758,53200.0
2008-09-19 12:10:00,45.44,45.46,45.19,45.26,141000.0,40.1581,40.1758,39.9371,39.999,141000.0
2008-09-19 12:20:00,45.26,45.38,45.15,45.25,28400.0,39.999,40.1051,39.9018,39.9902,28400.0
2008-09-19 12:30:00,45.2,45.49,45.2,45.39,32100.0,39.946,40.2023,39.946,40.1139,32100.0
2008-09-19 12:40:00,45.35,45.55,45.0,45.0,113600.0,40.0785,40.2553,39.7692,39.7692,113600.0
2008-09-19 12:50:00,45.02,45.08,44.78,44.84,46800.0,39.7869,39.8399,39.5748,39.6278,46800.0
2008-09-19 13:00:00,44.84,44.92,44.27,44.53,42000.0,39.6278,39.6985,39.1241,39.3539,42000.0
2008-09-19 13:10:00,44.53,44.56,44.45,44.54,55400.0,39.3539,39.3804,39.2832,39.3627,55400.0
2008-09-19 13:20:00,44.53,44.6,44.26,44.26,94600.0,39.3539,39.4157,39.1152,39.1152,94600.0
2008-09-19 13:30:00,44.27,44.35,43.3,43.87,55900.0,39.1241,39.1948,38.2668,38.7706,55900.0
2008-09-19 13:40:00,43.9,44.06,43.85,44.06,40300.0,38.7971,38.9385,38.7529,38.9385,40300.0
2008-09-19 13:50:00,44.04,44.41,43.95,44.35,77500.0,38.9208,39.2478,38.8413,39.1948,77500.0
2008-09-19 14:00:00,44.35,44.36,43.92,44.03,85000.0,39.1948,39.2036,38.8148,38.912,85000.0
2008-09-19 14:10:00,44.03,44.31,44.01,44.25,47200.0,38.912,39.1594,38.8943,39.1064,47200.0
2008-09-19 14:20:00,44.25,44.42,44.21,44.25,30200.0,39.1064,39.2566,39.0711,39.1064,30200.0
2008-09-19 14:30:00,44.21,44.39,44.21,44.32,28300.0,39.0711,39.2301,39.0711,39.1683,28300.0
2008-09-19 14:40:00,44.35,44.61,44.21,44.23,35400.0,39.1948,39.4246,39.0711,39.0887,35400.0
2008-09-19 14:50:00,44.22,44.43,44.21,44.28,52100.0,39.0799,39.2655,39.0711,39.1329,52100.0
2008-09-19 15:00:00,44.28,44.54,44.23,44.3,87300.0,39.1329,39.3627,39.0887,39.1506,87300.0
2008-09-19 15:10:00,44.3,44.32,43.43,43.43,97800.0,39.1506,39.1683,38.3817,38.3817,97800.0
2008-09-19 15:20:00,43.39,43.48,42.77,42.81,137000.0,38.3464,38.4259,37.7984,37.8338,137000.0
2008-09-19 15:30:00,42.82,43.27,42.7,42.97,190100.0,37.8426,38.2403,37.7366,37.9752,190100.0
2008-09-19 15:40:00,42.97,42.97,42.42,42.47,124400.0,37.9752,37.9752,37.4891,37.5333,124400.0
2008-09-19 15:50:00,42.44,43.64,42.43,43.01,206600.0,37.5068,38.5673,37.498,38.0105,206600.0
2008-09-22 09:30:00,44.25,44.25,42.38,42.39,92800.0,39.1064,39.1064,37.4538,37.4626,92800.0
2008-09-22 09:40:00,42.39,42.44,42.0,42.03,46600.0,37.4626,37.5068,37.1179,37.1445,46600.0
2008-09-22 09:50:00,42.02,42.59,42.02,42.32,78800.0,37.1356,37.6394,37.1356,37.4007,78800.0
2008-09-22 10:00:00,42.32,42.56,42.06,42.2,39900.0,37.4007,37.6128,37.171,37.2947,39900.0
2008-09-22 10:10:00,42.22,42.31,42.1,42.2,64800.0,37.3124,37.3919,37.2063,37.2947,64800.0
2008-09-22 10:20:00,42.2,42.81,42.0,42.01,45500.0,37.2947,37.8338,37.1179,37.1268,45500.0
2008-09-22 10:30:00,42.01,42.23,41.81,42.09,44400.0,37.1268,37.3212,36.95,37.1975,44400.0
2008-09-22 10:40:00,42.09,42.1,42.03,42.09,39900.0,37.1975,37.2063,37.1445,37.1975,39900.0
2008-09-22 10:50:00,42.09,42.47,42.09,42.4,46200.0,37.1975,37.5333,37.1975,37.4714,46200.0
2008-09-22 11:00:00,42.42,42.48,42.11,42.45,23400.0,37.4891,37.5421,37.2152,37.5156,23400.0
2008-09-22 11:10:00,42.45,42.47,42.26,42.38,27700.0,37.5156,37.5333,37.3477,37.4538,27700.0
2008-09-22 11:20:00,42.45,42.47,42.3,42.39,33300.0,37.5156,37.5333,37.3831,37.4626,33300.0
2008-09-22 11:30:00,42.39,42.72,42.37,42.64,75600.0,37.4626,37.7542,37.4449,37.6835,75600.0
2008-09-22 11:40:00,42.64,42.64,42.45,42.45,37900.0,37.6835,37.6835,37.5156,37.5156,37900.0
2008-09-22 11:50:00,42.44,42.47,42.4,42.41,31400.0,37.5068,37.5333,37.4714,37.4803,31400.0
2008-09-22 12:00:00,42.4,42.5,42.32,42.47,24100.0,37.4714,37.5598,37.4007,37.5333,24100.0
2008-09-22 12:10:00,42.44,42.46,42.26,42.39,14600.0,37.5068,37.5245,37.3477,37.4626,14600.0
2008-09-22 12:20:00,42.39,42.4,42.37,42.38,19300.0,37.4626,37.4714,37.4449,37.4538,19300.0
2008-09-22 12:30:00,42.38,42.93,42.38,42.64,63500.0,37.4538,37.9398,37.4538,37.6835,63500.0
2008-09-22 12:40:00,42.64,42.65,42.43,42.46,52600.0,37.6835,37.6924,37.498,37.5245,52600.0
2008-09-22 12:50:00,42.46,42.58,42.44,42.54,27100.0,37.5245,37.6305,37.5068,37.5952,27100.0
2008-09-22 13:00:00,42.54,42.58,42.38,42.45,17100.0,37.5952,37.6305,37.4538,37.5156,17100.0
2008-09-22 13:10:00,42.45,42.46,42.36,42.37,13500.0,37.5156,37.5245,37.4361,37.4449,13500.0
2008-09-22 13:20:00,42.37,42.4,42.0,42.02,31300.0,37.4449,37.4714,37.1179,37.1356,31300.0
2008-09-22 13:30:00,42.02,42.02,41.88,41.92,21200.0,37.1356,37.1356,37.0119,37.0472,21200.0
2008-09-22 13:40:00,41.92,41.93,41.71,41.73,21100.0,37.0472,37.0561,36.8616,36.8793,21100.0
2008-09-22 13:50:00,41.73,42.2,41.7,42.05,45100.0,36.8793,37.2947,36.8528,37.1621,45100.0
2008-09-22 14:00:00,42.11,42.33,41.93,42.25,31800.0,37.2152,37.4096,37.0561,37.3389,31800.0
2008-09-22 14:10:00,42.25,42.26,41.91,42.09,44100.0,37.3389,37.3477,37.0384,37.1975,44100.0
2008-09-22 14:20:00,42.09,42.1,41.99,42.01,63900.0,37.1975,37.2063,37.1091,37.1268,63900.0
2008-09-22 14:30:00,42.01,42.3,42.01,42.26,18500.0,37.1268,37.3831,37.1268,37.3477,18500.0
2008-09-22 14:40:00,42.26,42.3,41.88,41.96,38600.0,37.3477,37.3831,37.0119,37.0826,38600.0
2008-09-22 14:50:00,41.96,42.05,41.77,41.84,47300.0,37.0826,37.1621,36.9147,36.9765,47300.0
2008-09-22 15:00:00,41.83,42.07,41.83,42.0,22400.0,36.9677,37.1798,36.9677,37.1179,22400.0
2008-09-22 15:10:00,42.0,42.07,41.73,41.73,25700.0,37.1179,37.1798,36.8793,36.8793,25700.0
2008-09-22 15:20:00,41.66,41.67,41.52,41.53,48600.0,36.8175,36.8263,36.6937,36.7026,48600.0
2008-09-22 15:30:00,41.53,41.56,41.47,41.48,49100.0,36.7026,36.7291,36.6495,36.6584,49100.0
2008-09-22 15:40:00,41.47,41.48,41.09,41.16,83700.0,36.6495,36.6584,36.3137,36.3756,83700.0
2008-09-22 15:50:00,41.16,41.69,41.13,41.39,90600.0,36.3756,36.844,36.3491,36.5788,90600.0
2008-09-23 09:30:00,41.98,42.04,41.86,41.86,20300.0,37.1003,37.1533,36.9942,36.9942,20300.0
2008-09-23 09:40:00,41.86,42.2,41.63,42.04,22100.0,36.9942,37.2947,36.7909,37.1533,22100.0
2008-09-23 09:50:00,42.15,42.35,42.04,42.05,23300.0,37.2505,37.4273,37.1533,37.1621,23300.0
2008-09-23 10:00:00,42.01,42.25,41.84,41.84,24500.0,37.1268,37.3389,36.9765,36.9765,24500.0
2008-09-23 10:10:00,41.85,42.35,41.85,42.29,23700.0,36.9854,37.4273,36.9854,37.3742,23700.0
2008-09-23 10:20:00,42.34,42.5,42.23,42.24,15500.0,37.4184,37.5598,37.3212,37.33,15500.0
2008-09-23 10:30:00,42.23,42.3,41.95,41.96,15500.0,37.3212,37.3831,37.0738,37.0826,15500.0
2008-09-23 10:40:00,41.95,41.97,41.43,41.56,15100.0,37.0738,37.0914,36.6142,36.7291,15100.0
2008-09-23 10:50:00,41.56,41.57,41.15,41.16,25500.0,36.7291,36.7379,36.3667,36.3756,25500.0
2008-09-23 11:00:00,41.18,41.21,40.89,40.98,37000.0,36.3933,36.4198,36.137,36.2165,37000.0
2008-09-23 11:10:00,41.0,41.7,40.95,41.49,12000.0,36.2342,36.8528,36.19,36.6672,12000.0
2008-09-23 11:20:00,41.42,41.65,41.4,41.65,12100.0,36.6054,36.8086,36.5877,36.8086,12100.0
2008-09-23 11:30:00,41.65,41.79,41.56,41.74,38200.0,36.8086,36.9324,36.7291,36.8882,38200.0
2008-09-23 11:40:00,41.68,41.7,41.34,41.48,12700.0,36.8351,36.8528,36.5347,36.6584,12700.0
2008-09-23 11:50:00,41.46,41.48,41.35,41.43,16400.0,36.6407,36.6584,36.5435,36.6142,16400.0
2008-09-23 12:00:00,41.43,41.44,41.32,41.33,15300.0,36.6142,36.623,36.517,36.5258,15300.0
2008-09-23 12:10:00,41.32,41.36,41.24,41.28,20200.0,36.517,36.5523,36.4463,36.4816,20200.0
2008-09-23 12:20:00,41.26,41.28,41.1,41.1,11300.0,36.464,36.4816,36.3226,36.3226,11300.0
2008-09-23 12:30:00,41.09,41.36,40.97,41.35,32900.0,36.3137,36.5523,36.2077,36.5435,32900.0
2008-09-23 12:40:00,41.32,41.42,40.91,41.08,26900.0,36.517,36.6054,36.1546,36.3049,26900.0
2008-09-23 12:50:00,41.01,41.11,40.99,41.03,5800.0,36.243,36.3314,36.2253,36.2607,5800.0
2008-09-23 13:00:00,41.02,41.27,40.81,41.05,25600.0,36.2519,36.4728,36.0663,36.2784,25600.0
2008-09-23 13:10:00,41.08,41.2,40.85,41.14,17200.0,36.3049,36.4109,36.1016,36.3579,17200.0
2008-09-23 13:20:00,41.15,41.22,41.0,41.1,9000.0,36.3667,36.4286,36.2342,36.3226,9000.0
2008-09-23 13:30:00,41.04,41.38,40.89,41.37,21200.0,36.2695,36.57,36.137,36.5612,21200.0
2008-09-23 13:40:00,41.3,41.4,40.89,41.25,21900.0,36.4993,36.5877,36.137,36.4551,21900.0
2008-09-23 13:50:00,41.32,41.32,41.01,41.15,9000.0,36.517,36.517,36.243,36.3667,9000.0
2008-09-23 14:00:00,41.14,41.17,40.77,40.92,15900.0,36.3579,36.3844,36.0309,36.1635,15900.0
2008-09-23 14:10:00,40.92,41.1,40.85,41.0,27400.0,36.1635,36.3226,36.1016,36.2342,27400.0
2008-09-23 14:20:00,40.97,41.13,40.85,41.13,10600.0,36.2077,36.3491,36.1016,36.3491,10600.0
2008-09-23 14:30:00,41.14,41.22,41.08,41.12,14700.0,36.3579,36.4286,36.3049,36.3402,14700.0
2008-09-23 14:40:00,41.15,41.27,41.12,41.19,10800.0,36.3667,36.4728,36.3402,36.4021,10800.0
2008-09-23 14:50:00,41.17,41.33,41.17,41.26,11400.0,36.3844,36.5258,36.3844,36.464,11400.0
2008-09-23 15:00:00,41.25,41.3,41.21,41.25,13200.0,36.4551,36.4993,36.4198,36.4551,13200.0
2008-09-23 15:10:00,41.28,41.49,41.24,41.49,17600.0,36.4816,36.6672,36.4463,36.6672,17600.0
2008-09-23 15:20:00,41.49,41.58,41.22,41.28,30800.0,36.6672,36.7468,36.4286,36.4816,30800.0
2008-09-23 15:30:00,41.27,41.42,40.97,41.15,18900.0,36.4728,36.6054,36.2077,36.3667,18900.0
2008-09-23 15:40:00,41.1,41.25,40.88,40.94,62500.0,36.3226,36.4551,36.1281,36.1812,62500.0
2008-09-23 15:50:00,40.94,41.38,40.78,40.79,90300.0,36.1812,36.57,36.0398,36.0486,90300.0
2008-09-24 09:40:00,41.19,41.68,40.91,40.93,65900.0,36.4021,36.8351,36.1546,36.1723,65900.0
2008-09-24 09:50:00,40.93,41.3,40.83,41.3,50700.0,36.1723,36.4993,36.0839,36.4993,50700.0
2008-09-24 10:00:00,41.3,41.52,41.2,41.43,32800.0,36.4993,36.6937,36.4109,36.6142,32800.0
2008-09-24 10:10:00,41.46,41.47,41.2,41.29,25800.0,36.6407,36.6495,36.4109,36.4905,25800.0
2008-09-24 10:20:00,41.26,41.37,41.21,41.34,18400.0,36.464,36.5612,36.4198,36.5347,18400.0
2008-09-24 10:30:00,41.35,41.37,41.25,41.32,13400.0,36.5435,36.5612,36.4551,36.517,13400.0
2008-09-24 10:40:00,41.31,41.48,41.28,41.45,23800.0,36.5081,36.6584,36.4816,36.6319,23800.0
2008-09-24 10:50:00,41.45,41.59,41.4,41.55,11300.0,36.6319,36.7556,36.5877,36.7202,11300.0
2008-09-24 11:00:00,41.55,41.65,41.49,41.49,10000.0,36.7202,36.8086,36.6672,36.6672,10000.0
2008-09-24 11:10:00,41.51,41.53,41.21,41.21,9000.0,36.6849,36.7026,36.4198,36.4198,9000.0
2008-09-24 11:20:00,41.32,41.37,41.23,41.37,12000.0,36.517,36.5612,36.4374,36.5612,12000.0
2008-09-24 11:30:00,41.41,41.5,41.35,41.43,7200.0,36.5965,36.6761,36.5435,36.6142,7200.0
2008-09-24 11:40:00,41.43,41.47,41.32,41.36,9900.0,36.6142,36.6495,36.517,36.5523,9900.0
2008-09-24 11:50:00,41.37,41.59,41.25,41.55,17200.0,36.5612,36.7556,36.4551,36.7202,17200.0
2008-09-24 12:00:00,41.52,41.7,41.51,41.61,21300.0,36.6937,36.8528,36.6849,36.7733,21300.0
2008-09-24 12:10:00,41.61,42.04,41.6,41.91,23900.0,36.7733,37.1533,36.7644,37.0384,23900.0
2008-09-24 12:20:00,41.91,41.91,41.41,41.51,12500.0,37.0384,37.0384,36.5965,36.6849,12500.0
2008-09-24 12:30:00,41.52,41.54,41.2,41.23,14300.0,36.6937,36.7114,36.4109,36.4374,14300.0
2008-09-24 12:40:00,41.24,41.4,41.18,41.38,11600.0,36.4463,36.5877,36.3933,36.57,11600.0
2008-09-24 12:50:00,41.36,41.38,41.33,41.34,13300.0,36.5523,36.57,36.5258,36.5347,13300.0
2008-09-24 13:00:00,41.34,41.39,41.29,41.37,16100.0,36.5347,36.5788,36.4905,36.5612,16100.0
2008-09-24 13:10:00,41.34,41.46,41.28,41.33,9500.0,36.5347,36.6407,36.4816,36.5258,9500.0
2008-09-24 13:20:00,41.33,41.6,41.33,41.6,16200.0,36.5258,36.7644,36.5258,36.7644,16200.0
2008-09-24 13:30:00,41.57,41.62,41.35,41.4,8100.0,36.7379,36.7821,36.5435,36.5877,8100.0
2008-09-24 13:40:00,41.36,41.44,41.35,41.35,22100.0,36.5523,36.623,36.5435,36.5435,22100.0
2008-09-24 13:50:00,41.36,41.36,41.18,41.27,15000.0,36.5523,36.5523,36.3933,36.4728,15000.0
2008-09-24 14:00:00,41.26,41.4,41.15,41.36,11900.0,36.464,36.5877,36.3667,36.5523,11900.0
2008-09-24 14:10:00,41.33,41.34,40.99,41.03,25600.0,36.5258,36.5347,36.2253,36.2607,25600.0
2008-09-24 14:20:00,41.01,41.13,40.99,41.01,11700.0,36.243,36.3491,36.2253,36.243,11700.0
2008-09-24 14:30:00,41.0,41.19,41.0,41.14,11300.0,36.2342,36.4021,36.2342,36.3579,11300.0
2008-09-24 14:40:00,41.15,41.23,41.06,41.11,13500.0,36.3667,36.4374,36.2872,36.3314,13500.0
2008-09-24 14:50:00,41.12,41.12,40.9,41.0,34000.0,36.3402,36.3402,36.1458,36.2342,34000.0
2008-09-24 15:00:00,40.96,41.06,40.96,41.04,24100.0,36.1988,36.2872,36.1988,36.2695,24100.0
2008-09-24 15:10:00,41.02,41.09,40.68,40.71,19300.0,36.2519,36.3137,35.9514,35.9779,19300.0
2008-09-24 15:20:00,40.71,40.72,40.62,40.68,18000.0,35.9779,35.9867,35.8984,35.9514,18000.0
2008-09-24 15:30:00,40.69,41.11,40.66,40.67,34200.0,35.9602,36.3314,35.9337,35.9425,34200.0
2008-09-24 15:40:00,40.67,40.67,40.47,40.54,45300.0,35.9425,35.9425,35.7658,35.8276,45300.0
2008-09-24 15:50:00,40.53,41.23,40.34,41.23,122400.0,35.8188,36.4374,35.6509,36.4374,122400.0
2008-09-25 09:30:00,41.65,41.7,40.75,41.0,38600.0,36.8086,36.8528,36.0132,36.2342,38600.0
2008-09-25 09:40:00,40.95,41.48,40.95,41.37,44500.0,36.19,36.6584,36.19,36.5612,44500.0
2008-09-25 09:50:00,41.37,41.58,41.36,41.49,49000.0,36.5612,36.7468,36.5523,36.6672,49000.0
2008-09-25 10:00:00,41.49,41.95,41.27,41.44,45600.0,36.6672,37.0738,36.4728,36.623,45600.0
2008-09-25 10:10:00,41.39,41.75,41.05,41.05,38100.0,36.5788,36.897,36.2784,36.2784,38100.0
2008-09-25 10:20:00,41.05,41.07,40.65,40.67,48300.0,36.2784,36.296,35.9249,35.9425,48300.0
2008-09-25 10:30:00,40.66,40.84,40.63,40.68,32800.0,35.9337,36.0928,35.9072,35.9514,32800.0
2008-09-25 10:40:00,40.67,40.86,40.6,40.68,20100.0,35.9425,36.1105,35.8807,35.9514,20100.0
2008-09-25 10:50:00,40.66,40.68,40.4,40.4,20300.0,35.9337,35.9514,35.7039,35.7039,20300.0
2008-09-25 11:00:00,40.4,41.08,40.39,40.95,47600.0,35.7039,36.3049,35.6951,36.19,47600.0
2008-09-25 11:10:00,40.91,41.3,40.74,40.74,41700.0,36.1546,36.4993,36.0044,36.0044,41700.0
2008-09-25 11:20:00,40.74,40.95,40.71,40.79,23900.0,36.0044,36.19,35.9779,36.0486,23900.0
2008-09-25 11:30:00,40.79,41.24,40.72,40.73,45200.0,36.0486,36.4463,35.9867,35.9956,45200.0
2008-09-25 11:40:00,40.71,40.84,40.58,40.58,26400.0,35.9779,36.0928,35.863,35.863,26400.0
2008-09-25 11:50:00,40.55,40.79,40.45,40.64,18500.0,35.8365,36.0486,35.7481,35.916,18500.0
2008-09-25 12:00:00,40.68,40.84,40.61,40.73,29200.0,35.9514,36.0928,35.8895,35.9956,29200.0
2008-09-25 12:10:00,40.73,41.44,40.73,40.91,77300.0,35.9956,36.623,35.9956,36.1546,77300.0
2008-09-25 12:20:00,40.9,41.0,40.75,40.79,23700.0,36.1458,36.2342,36.0132,36.0486,23700.0
2008-09-25 12:30:00,40.78,40.9,40.72,40.84,31400.0,36.0398,36.1458,35.9867,36.0928,31400.0
2008-09-25 12:40:00,40.85,41.03,40.83,41.03,13700.0,36.1016,36.2607,36.0839,36.2607,13700.0
2008-09-25 12:50:00,41.01,41.65,40.97,41.57,53900.0,36.243,36.8086,36.2077,36.7379,53900.0
2008-09-25 13:00:00,41.58,41.96,41.55,41.67,60200.0,36.7468,37.0826,36.7202,36.8263,60200.0
2008-09-25 13:10:00,41.67,41.73,41.47,41.53,34600.0,36.8263,36.8793,36.6495,36.7026,34600.0
2008-09-25 13:20:00,41.53,41.57,41.45,41.46,26800.0,36.7026,36.7379,36.6319,36.6407,26800.0
2008-09-25 13:30:00,41.45,41.7,41.41,41.62,79800.0,36.6319,36.8528,36.5965,36.7821,79800.0
2008-09-25 13:40:00,41.61,41.69,41.4,41.69,44200.0,36.7733,36.844,36.5877,36.844,44200.0
2008-09-25 13:50:00,41.62,41.87,41.58,41.63,12800.0,36.7821,37.0031,36.7468,36.7909,12800.0
2008-09-25 14:00:00,41.71,41.71,41.57,41.63,10800.0,36.8616,36.8616,36.7379,36.7909,10800.0
2008-09-25 14:10:00,41.61,41.62,41.24,41.35,14700.0,36.7733,36.7821,36.4463,36.5435,14700.0
2008-09-25 14:20:00,41.33,41.43,41.27,41.35,15400.0,36.5258,36.6142,36.4728,36.5435,15400.0
2008-09-25 14:30:00,41.35,41.52,41.34,41.36,15300.0,36.5435,36.6937,36.5347,36.5523,15300.0
2008-09-25 14:40:00,41.37,41.51,41.37,41.46,17100.0,36.5612,36.6849,36.5612,36.6407,17100.0
2008-09-25 14:50:00,41.45,41.5,41.34,41.4,15900.0,36.6319,36.6761,36.5347,36.5877,15900.0
2008-09-25 15:00:00,41.42,41.66,41.41,41.41,24700.0,36.6054,36.8175,36.5965,36.5965,24700.0
2008-09-25 15:10:00,41.38,41.67,41.34,41.65,16600.0,36.57,36.8263,36.5347,36.8086,16600.0
2008-09-25 15:20:00,41.66,41.82,41.6,41.79,29500.0,36.8175,36.9589,36.7644,36.9324,29500.0
2008-09-25 15:30:00,41.76,41.85,41.61,41.77,38500.0,36.9058,36.9854,36.7733,36.9147,38500.0
2008-09-25 15:40:00,41.78,41.84,41.42,41.75,53600.0,36.9235,36.9765,36.6054,36.897,53600.0
2008-09-25 15:50:00,41.74,42.16,41.42,42.0,114200.0,36.8882,37.2593,36.6054,37.1179,114200.0
2008-09-26 09:30:00,41.5,41.97,40.89,41.92,43100.0,36.6761,37.0914,36.137,37.0472,43100.0
2008-09-26 09:40:00,41.96,42.5,41.96,42.26,61700.0,37.0826,37.5598,37.0826,37.3477,61700.0
2008-09-26 09:50:00,42.22,43.25,42.21,43.0,85600.0,37.3124,38.2226,37.3035,38.0017,85600.0
2008-09-26 10:00:00,43.06,43.22,42.17,42.83,45500.0,38.0547,38.1961,37.2682,37.8515,45500.0
2008-09-26 10:10:00,42.86,43.48,42.74,43.44,54800.0,37.878,38.4259,37.7719,38.3906,54800.0
2008-09-26 10:20:00,43.45,43.82,43.38,43.59,76000.0,38.3994,38.7264,38.3375,38.5231,76000.0
2008-09-26 10:30:00,43.59,43.63,43.44,43.5,28400.0,38.5231,38.5585,38.3906,38.4436,28400.0
2008-09-26 10:40:00,43.49,43.52,43.3,43.31,23800.0,38.4347,38.4613,38.2668,38.2757,23800.0
2008-09-26 10:50:00,43.3,43.31,42.94,43.12,27200.0,38.2668,38.2757,37.9487,38.1078,27200.0
2008-09-26 11:00:00,43.12,43.14,42.89,43.01,14800.0,38.1078,38.1254,37.9045,38.0105,14800.0
2008-09-26 11:10:00,42.99,43.1,42.81,42.89,15200.0,37.9929,38.0901,37.8338,37.9045,15200.0
2008-09-26 11:20:00,42.86,42.86,42.53,42.67,15300.0,37.878,37.878,37.5863,37.7101,15300.0
2008-09-26 11:30:00,42.65,42.97,42.65,42.73,22600.0,37.6924,37.9752,37.6924,37.7631,22600.0
2008-09-26 11:40:00,42.75,43.05,42.73,42.76,20200.0,37.7808,38.0459,37.7631,37.7896,20200.0
2008-09-26 11:50:00,42.8,42.88,42.58,42.73,12900.0,37.8249,37.8956,37.6305,37.7631,12900.0
2008-09-26 12:00:00,42.67,43.09,42.62,43.09,27600.0,37.7101,38.0812,37.6659,38.0812,27600.0
2008-09-26 12:10:00,43.14,43.15,42.96,42.97,9000.0,38.1254,38.1343,37.9664,37.9752,9000.0
2008-09-26 12:20:00,42.91,43.04,42.91,42.98,14100.0,37.9222,38.0371,37.9222,37.984,14100.0
2008-09-26 12:30:00,42.96,43.09,42.89,42.96,13000.0,37.9664,38.0812,37.9045,37.9664,13000.0
2008-09-26 12:40:00,42.97,42.98,42.86,42.93,8500.0,37.9752,37.984,37.878,37.9398,8500.0
2008-09-26 12:50:00,42.9,42.99,42.88,42.91,8700.0,37.9133,37.9929,37.8956,37.9222,8700.0
2008-09-26 13:00:00,42.96,43.0,42.86,42.89,9900.0,37.9664,38.0017,37.878,37.9045,9900.0
2008-09-26 13:10:00,42.88,43.0,42.86,42.86,10100.0,37.8956,38.0017,37.878,37.878,10100.0
2008-09-26 13:20:00,42.89,42.99,42.79,42.91,10800.0,37.9045,37.9929,37.8161,37.9222,10800.0
2008-09-26 13:30:00,42.91,42.92,42.83,42.92,39200.0,37.9222,37.931,37.8515,37.931,39200.0
2008-09-26 13:40:00,42.89,42.92,42.83,42.83,16500.0,37.9045,37.931,37.8515,37.8515,16500.0
2008-09-26 13:50:00,42.87,42.87,42.51,42.81,21700.0,37.8868,37.8868,37.5687,37.8338,21700.0
2008-09-26 14:00:00,42.82,42.85,42.77,42.8,17500.0,37.8426,37.8691,37.7984,37.8249,17500.0
2008-09-26 14:10:00,42.78,42.89,42.58,42.88,20500.0,37.8073,37.9045,37.6305,37.8956,20500.0
2008-09-26 14:20:00,42.88,42.9,42.73,42.76,23600.0,37.8956,37.9133,37.7631,37.7896,23600.0
2008-09-26 14:30:00,42.76,42.86,42.69,42.84,20300.0,37.7896,37.878,37.7277,37.8603,20300.0
2008-09-26 14:40:00,42.8,42.83,42.56,42.63,19100.0,37.8249,37.8515,37.6128,37.6747,19100.0
2008-09-26 14:50:00,42.61,42.64,42.4,42.4,20800.0,37.657,37.6835,37.4714,37.4714,20800.0
2008-09-26 15:00:00,42.4,42.51,42.02,42.2,42200.0,37.4714,37.5687,37.1356,37.2947,42200.0
2008-09-26 15:10:00,42.22,42.46,42.22,42.34,31900.0,37.3124,37.5245,37.3124,37.4184,31900.0
2008-09-26 15:20:00,42.32,42.73,42.31,42.47,34000.0,37.4007,37.7631,37.3919,37.5333,34000.0
2008-09-26 15:30:00,42.49,42.68,42.46,42.61,31100.0,37.551,37.7189,37.5245,37.657,31100.0
2008-09-26 15:40:00,42.61,42.72,42.42,42.42,35100.0,37.657,37.7542,37.4891,37.4891,35100.0
2008-09-26 15:50:00,42.42,42.81,42.38,42.74,49800.0,37.4891,37.8338,37.4538,37.7719,49800.0
2008-09-29 09:30:00,42.69,42.92,41.58,41.77,33700.0,37.7277,37.931,36.7468,36.9147,33700.0
2008-09-29 09:40:00,41.76,42.18,41.66,41.92,41700.0,36.9058,37.277,36.8175,37.0472,41700.0
2008-09-29 09:50:00,41.88,42.18,41.57,41.7,66600.0,37.0119,37.277,36.7379,36.8528,66600.0
2008-09-29 10:00:00,41.71,42.27,41.7,41.94,48200.0,36.8616,37.3566,36.8528,37.0649,48200.0
2008-09-29 10:10:00,41.93,42.11,41.82,41.96,61800.0,37.0561,37.2152,36.9589,37.0826,61800.0
2008-09-29 10:20:00,41.97,42.5,41.95,42.22,45200.0,37.0914,37.5598,37.0738,37.3124,45200.0
2008-09-29 10:30:00,42.22,42.63,42.13,42.4,48700.0,37.3124,37.6747,37.2328,37.4714,48700.0
2008-09-29 10:40:00,42.37,42.38,42.0,42.25,41800.0,37.4449,37.4538,37.1179,37.3389,41800.0
2008-09-29 10:50:00,42.24,42.24,41.72,41.87,31600.0,37.33,37.33,36.8705,37.0031,31600.0
2008-09-29 11:00:00,41.85,42.03,41.79,41.86,20400.0,36.9854,37.1445,36.9324,36.9942,20400.0
2008-09-29 11:10:00,41.88,41.89,41.6,41.68,25700.0,37.0119,37.0207,36.7644,36.8351,25700.0
2008-09-29 11:20:00,41.65,41.7,41.57,41.7,29400.0,36.8086,36.8528,36.7379,36.8528,29400.0
2008-09-29 11:30:00,41.69,41.82,41.6,41.75,23900.0,36.844,36.9589,36.7644,36.897,23900.0
2008-09-29 11:40:00,41.79,41.84,41.71,41.81,30500.0,36.9324,36.9765,36.8616,36.95,30500.0
2008-09-29 11:50:00,41.84,41.85,41.75,41.84,10000.0,36.9765,36.9854,36.897,36.9765,10000.0
2008-09-29 12:00:00,41.8,41.82,41.74,41.74,16400.0,36.9412,36.9589,36.8882,36.8882,16400.0
2008-09-29 12:10:00,41.78,41.79,41.6,41.64,16100.0,36.9235,36.9324,36.7644,36.7998,16100.0
2008-09-29 12:20:00,41.61,41.63,41.13,41.42,35800.0,36.7733,36.7909,36.3491,36.6054,35800.0
2008-09-29 12:30:00,41.44,41.57,41.33,41.4,22500.0,36.623,36.7379,36.5258,36.5877,22500.0
2008-09-29 12:40:00,41.31,41.36,41.06,41.1,31700.0,36.5081,36.5523,36.2872,36.3226,31700.0
2008-09-29 12:50:00,41.09,41.09,40.75,40.99,40400.0,36.3137,36.3137,36.0132,36.2253,40400.0
2008-09-29 13:00:00,41.0,41.49,40.89,41.42,58200.0,36.2342,36.6672,36.137,36.6054,58200.0
2008-09-29 13:10:00,41.38,41.39,40.92,41.04,24100.0,36.57,36.5788,36.1635,36.2695,24100.0
2008-09-29 13:20:00,41.02,41.32,41.01,41.25,31300.0,36.2519,36.517,36.243,36.4551,31300.0
2008-09-29 13:30:00,41.25,41.27,40.98,41.01,26500.0,36.4551,36.4728,36.2165,36.243,26500.0
2008-09-29 13:40:00,41.03,41.06,39.82,40.36,64900.0,36.2607,36.2872,35.1913,35.6686,64900.0
2008-09-29 13:50:00,40.34,41.6,40.08,40.84,42300.0,35.6509,36.7644,35.4211,36.0928,42300.0
2008-09-29 14:00:00,40.87,41.43,40.77,41.0,41800.0,36.1193,36.6142,36.0309,36.2342,41800.0
2008-09-29 14:10:00,41.0,41.4,40.5,41.39,28800.0,36.2342,36.5877,35.7923,36.5788,28800.0
2008-09-29 14:20:00,41.36,41.36,40.5,40.5,28300.0,36.5523,36.5523,35.7923,35.7923,28300.0
2008-09-29 14:30:00,40.56,40.71,40.5,40.53,33600.0,35.8453,35.9779,35.7923,35.8188,33600.0
2008-09-29 14:40:00,40.56,40.61,40.5,40.51,18200.0,35.8453,35.8895,35.7923,35.8011,18200.0
2008-09-29 14:50:00,40.51,40.55,40.47,40.51,46200.0,35.8011,35.8365,35.7658,35.8011,46200.0
2008-09-29 15:00:00,40.54,40.77,40.46,40.51,30800.0,35.8276,36.0309,35.7569,35.8011,30800.0
2008-09-29 15:10:00,40.5,40.55,40.2,40.2,38700.0,35.7923,35.8365,35.5272,35.5272,38700.0
2008-09-29 15:20:00,40.22,40.32,40.13,40.2,39900.0,35.5448,35.6332,35.4653,35.5272,39900.0
2008-09-29 15:30:00,40.17,40.29,39.96,40.18,40300.0,35.5007,35.6067,35.3151,35.5095,40300.0
2008-09-29 15:40:00,40.18,41.16,40.18,40.84,72700.0,35.5095,36.3756,35.5095,36.0928,72700.0
2008-09-29 15:50:00,40.87,41.49,40.71,41.35,90000.0,36.1193,36.6672,35.9779,36.5435,90000.0
2008-09-30 09:30:00,40.85,42.12,40.09,40.14,64500.0,36.1016,37.224,35.43,35.4741,64500.0
2008-09-30 09:40:00,40.14,40.43,39.55,39.65,82100.0,35.4741,35.7304,34.9527,35.0411,82100.0
2008-09-30 09:50:00,39.61,39.82,39.43,39.52,111600.0,35.0058,35.1913,34.8467,34.9262,111600.0
2008-09-30 10:00:00,39.52,39.83,39.42,39.48,102300.0,34.9262,35.2002,34.8378,34.8909,102300.0
2008-09-30 10:10:00,39.47,40.21,39.47,40.21,36000.0,34.882,35.536,34.882,35.536,36000.0
2008-09-30 10:20:00,40.19,40.23,39.99,39.99,37700.0,35.5183,35.5537,35.3416,35.3416,37700.0
2008-09-30 10:30:00,39.99,40.3,39.95,40.2,25500.0,35.3416,35.6155,35.3062,35.5272,25500.0
2008-09-30 10:40:00,40.24,40.33,40.24,40.32,32800.0,35.5625,35.6421,35.5625,35.6332,32800.0
2008-09-30 10:50:00,40.3,40.31,39.9,39.9,26700.0,35.6155,35.6244,35.262,35.262,26700.0
2008-09-30 11:00:00,39.92,40.0,39.89,39.93,26500.0,35.2797,35.3504,35.2532,35.2886,26500.0
2008-09-30 11:10:00,39.98,40.0,39.77,39.91,43800.0,35.3327,35.3504,35.1472,35.2709,43800.0
2008-09-30 11:20:00,39.91,39.91,39.85,39.86,24800.0,35.2709,35.2709,35.2179,35.2267,24800.0
2008-09-30 11:30:00,39.85,39.89,39.75,39.8,183300.0,35.2179,35.2532,35.1295,35.1737,183300.0
2008-09-30 11:40:00,39.8,40.24,39.8,40.22,21400.0,35.1737,35.5625,35.1737,35.5448,21400.0
2008-09-30 11:50:00,40.23,40.25,40.11,40.14,37600.0,35.5537,35.5714,35.4476,35.4741,37600.0
2008-09-30 12:00:00,40.16,40.19,39.87,40.02,25100.0,35.4918,35.5183,35.2355,35.3681,25100.0
2008-09-30 12:10:00,40.05,40.09,39.95,39.97,114700.0,35.3946,35.43,35.3062,35.3239,114700.0
2008-09-30 12:20:00,40.0,40.06,39.99,39.99,17700.0,35.3504,35.4034,35.3416,35.3416,17700.0
2008-09-30 12:30:00,40.0,40.03,39.86,40.0,14800.0,35.3504,35.3769,35.2267,35.3504,14800.0
2008-09-30 12:40:00,40.0,40.03,39.93,39.99,12700.0,35.3504,35.3769,35.2886,35.3416,12700.0
2008-09-30 12:50:00,39.97,39.98,39.79,39.9,16500.0,35.3239,35.3327,35.1648,35.262,16500.0
2008-09-30 13:00:00,39.88,39.9,39.63,39.67,16300.0,35.2444,35.262,35.0234,35.0588,16300.0
2008-09-30 13:10:00,39.65,40.0,39.64,40.0,17300.0,35.0411,35.3504,35.0323,35.3504,17300.0
2008-09-30 13:20:00,40.0,40.15,39.92,40.1,25000.0,35.3504,35.483,35.2797,35.4388,25000.0
2008-09-30 13:30:00,40.12,40.18,39.96,39.97,23500.0,35.4565,35.5095,35.3151,35.3239,23500.0
2008-09-30 13:40:00,39.97,40.07,39.83,40.01,21200.0,35.3239,35.4123,35.2002,35.3593,21200.0
2008-09-30 13:50:00,40.02,40.13,39.91,39.92,30500.0,35.3681,35.4653,35.2709,35.2797,30500.0
2008-09-30 14:00:00,39.93,40.14,39.9,40.09,27600.0,35.2886,35.4741,35.262,35.43,27600.0
2008-09-30 14:10:00,40.07,40.18,39.93,40.07,30600.0,35.4123,35.5095,35.2886,35.4123,30600.0
2008-09-30 14:20:00,40.05,40.21,40.03,40.07,44700.0,35.3946,35.536,35.3769,35.4123,44700.0
2008-09-30 14:30:00,40.08,40.12,40.01,40.05,39700.0,35.4211,35.4565,35.3593,35.3946,39700.0
2008-09-30 14:40:00,40.08,40.23,40.0,40.23,31900.0,35.4211,35.5537,35.3504,35.5537,31900.0
2008-09-30 14:50:00,40.23,40.33,40.12,40.29,47000.0,35.5537,35.6421,35.4565,35.6067,47000.0
2008-09-30 15:00:00,40.29,40.33,40.16,40.32,97700.0,35.6067,35.6421,35.4918,35.6332,97700.0
2008-09-30 15:10:00,40.31,40.38,40.28,40.38,34100.0,35.6244,35.6862,35.5979,35.6862,34100.0
2008-09-30 15:20:00,40.38,40.94,40.35,40.59,81400.0,35.6862,36.1812,35.6597,35.8718,81400.0
2008-09-30 15:30:00,40.62,40.62,40.4,40.5,67300.0,35.8984,35.8984,35.7039,35.7923,67300.0
2008-09-30 15:40:00,40.5,40.86,40.5,40.7,136400.0,35.7923,36.1105,35.7923,35.9691,136400.0
2008-09-30 15:50:00,40.67,41.19,40.63,41.04,171800.0,35.9425,36.4021,35.9072,36.2695,171800.0
2008-10-01 09:30:00,40.66,41.79,40.0,40.33,58200.0,35.9337,36.9324,35.3504,35.6421,58200.0
2008-10-01 09:40:00,40.71,40.71,40.19,40.33,33800.0,35.9779,35.9779,35.5183,35.6421,33800.0
2008-10-01 09:50:00,40.33,40.48,40.33,40.46,36500.0,35.6421,35.7746,35.6421,35.7569,36500.0
2008-10-01 10:00:00,40.42,40.47,39.95,40.19,30100.0,35.7216,35.7658,35.3062,35.5183,30100.0
2008-10-01 10:10:00,40.18,40.7,40.07,40.3,17900.0,35.5095,35.9691,35.4123,35.6155,17900.0
2008-10-01 10:20:00,40.31,40.99,40.16,40.65,37800.0,35.6244,36.2253,35.4918,35.9249,37800.0
2008-10-01 10:30:00,40.73,40.83,40.2,40.71,25200.0,35.9956,36.0839,35.5272,35.9779,25200.0
2008-10-01 10:40:00,40.71,40.78,40.23,40.66,24800.0,35.9779,36.0398,35.5537,35.9337,24800.0
2008-10-01 10:50:00,40.61,41.14,40.52,40.81,53500.0,35.8895,36.3579,35.81,36.0663,53500.0
2008-10-01 11:00:00,40.81,40.94,40.56,40.68,19100.0,36.0663,36.1812,35.8453,35.9514,19100.0
2008-10-01 11:10:00,40.68,40.84,40.62,40.77,11300.0,35.9514,36.0928,35.8984,36.0309,11300.0
2008-10-01 11:20:00,40.74,41.07,40.62,40.68,17200.0,36.0044,36.296,35.8984,35.9514,17200.0
2008-10-01 11:30:00,40.67,40.85,40.55,40.73,17400.0,35.9425,36.1016,35.8365,35.9956,17400.0
2008-10-01 11:40:00,40.73,41.14,40.72,41.13,15100.0,35.9956,36.3579,35.9867,36.3491,15100.0
2008-10-01 11:50:00,41.11,41.16,40.79,40.79,13000.0,36.3314,36.3756,36.0486,36.0486,13000.0
2008-10-01 12:00:00,40.83,40.89,40.79,40.89,10300.0,36.0839,36.137,36.0486,36.137,10300.0
2008-10-01 12:10:00,40.86,41.05,40.82,41.02,31300.0,36.1105,36.2784,36.0751,36.2519,31300.0
2008-10-01 12:20:00,41.03,41.03,40.86,40.89,27300.0,36.2607,36.2607,36.1105,36.137,27300.0
2008-10-01 12:30:00,40.9,41.2,40.89,41.14,21500.0,36.1458,36.4109,36.137,36.3579,21500.0
2008-10-01 12:40:00,41.15,41.19,40.91,41.07,13500.0,36.3667,36.4021,36.1546,36.296,13500.0
2008-10-01 12:50:00,41.07,41.3,40.88,41.22,28400.0,36.296,36.4993,36.1281,36.4286,28400.0
2008-10-01 13:00:00,41.29,41.3,41.08,41.12,20600.0,36.4905,36.4993,36.3049,36.3402,20600.0
2008-10-01 13:10:00,41.14,41.15,40.97,41.1,19500.0,36.3579,36.3667,36.2077,36.3226,19500.0
2008-10-01 13:20:00,41.1,41.3,41.09,41.17,13500.0,36.3226,36.4993,36.3137,36.3844,13500.0
2008-10-01 13:30:00,41.21,41.21,40.93,41.01,14700.0,36.4198,36.4198,36.1723,36.243,14700.0
2008-10-01 13:40:00,41.0,41.4,40.76,41.3,33900.0,36.2342,36.5877,36.0221,36.4993,33900.0
2008-10-01 13:50:00,41.27,41.34,41.25,41.3,8900.0,36.4728,36.5347,36.4551,36.4993,8900.0
2008-10-01 14:00:00,41.28,41.37,41.2,41.3,21800.0,36.4816,36.5612,36.4109,36.4993,21800.0
2008-10-01 14:10:00,41.3,41.42,41.26,41.31,16700.0,36.4993,36.6054,36.464,36.5081,16700.0
2008-10-01 14:20:00,41.31,41.31,41.01,41.12,25000.0,36.5081,36.5081,36.243,36.3402,25000.0
2008-10-01 14:30:00,41.09,41.41,40.92,40.96,34500.0,36.3137,36.5965,36.1635,36.1988,34500.0
2008-10-01 14:40:00,40.94,41.04,40.78,40.93,52700.0,36.1812,36.2695,36.0398,36.1723,52700.0
2008-10-01 14:50:00,40.88,41.02,40.82,41.02,39100.0,36.1281,36.2519,36.0751,36.2519,39100.0
2008-10-01 15:00:00,40.99,41.2,40.95,41.2,10600.0,36.2253,36.4109,36.19,36.4109,10600.0
2008-10-01 15:10:00,41.21,41.7,41.18,41.7,45600.0,36.4198,36.8528,36.3933,36.8528,45600.0
2008-10-01 15:20:00,41.7,41.8,41.59,41.74,30000.0,36.8528,36.9412,36.7556,36.8882,30000.0
2008-10-01 15:30:00,41.78,41.78,41.16,41.17,96500.0,36.9235,36.9235,36.3756,36.3844,96500.0
2008-10-01 15:40:00,41.18,41.52,40.85,40.91,73700.0,36.3933,36.6937,36.1016,36.1546,73700.0
2008-10-01 15:50:00,40.91,41.49,40.91,41.15,86400.0,36.1546,36.6672,36.1546,36.3667,86400.0
2008-10-02 09:30:00,41.27,41.7,40.91,40.94,18500.0,36.4728,36.8528,36.1546,36.1812,18500.0
2008-10-02 09:40:00,40.97,41.08,40.85,41.0,27100.0,36.2077,36.3049,36.1016,36.2342,27100.0
2008-10-02 09:50:00,41.0,41.09,40.6,40.91,21800.0,36.2342,36.3137,35.8807,36.1546,21800.0
2008-10-02 10:00:00,40.8,40.8,40.6,40.76,14000.0,36.0574,36.0574,35.8807,36.0221,14000.0
2008-10-02 10:10:00,40.76,41.02,40.76,40.96,16900.0,36.0221,36.2519,36.0221,36.1988,16900.0
2008-10-02 10:20:00,40.84,41.0,40.76,40.89,30700.0,36.0928,36.2342,36.0221,36.137,30700.0
2008-10-02 10:30:00,40.91,41.01,40.81,40.92,28900.0,36.1546,36.243,36.0663,36.1635,28900.0
2008-10-02 10:40:00,40.92,40.94,40.21,40.29,33700.0,36.1635,36.1812,35.536,35.6067,33700.0
2008-10-02 10:50:00,40.33,40.74,40.33,40.63,10800.0,35.6421,36.0044,35.6421,35.9072,10800.0
2008-10-02 11:00:00,40.68,40.72,40.39,40.44,8000.0,35.9514,35.9867,35.6951,35.7393,8000.0
2008-10-02 11:10:00,40.46,40.66,40.46,40.57,11200.0,35.7569,35.9337,35.7569,35.8542,11200.0
2008-10-02 11:20:00,40.63,40.7,40.55,40.67,5400.0,35.9072,35.9691,35.8365,35.9425,5400.0
2008-10-02 11:30:00,40.68,40.77,40.35,40.44,16600.0,35.9514,36.0309,35.6597,35.7393,16600.0
2008-10-02 11:40:00,40.45,40.72,40.44,40.63,22000.0,35.7481,35.9867,35.7393,35.9072,22000.0
2008-10-02 11:50:00,40.64,40.68,40.44,40.44,20000.0,35.916,35.9514,35.7393,35.7393,20000.0
2008-10-02 12:00:00,40.47,40.5,40.43,40.43,9400.0,35.7658,35.7923,35.7304,35.7304,9400.0
2008-10-02 12:10:00,40.44,40.51,40.23,40.23,31000.0,35.7393,35.8011,35.5537,35.5537,31000.0
2008-10-02 12:20:00,40.23,40.23,40.1,40.1,14200.0,35.5537,35.5537,35.4388,35.4388,14200.0
2008-10-02 12:30:00,40.1,40.17,39.95,39.95,30300.0,35.4388,35.5007,35.3062,35.3062,30300.0
2008-10-02 12:40:00,39.95,39.98,39.67,39.75,46100.0,35.3062,35.3327,35.0588,35.1295,46100.0
2008-10-02 12:50:00,39.72,40.07,39.71,40.0,21700.0,35.103,35.4123,35.0941,35.3504,21700.0
2008-10-02 13:00:00,40.0,40.0,39.69,39.72,19000.0,35.3504,35.3504,35.0765,35.103,19000.0
2008-10-02 13:10:00,39.71,39.93,39.56,39.91,27500.0,35.0941,35.2886,34.9616,35.2709,27500.0
2008-10-02 13:20:00,39.93,40.03,39.91,39.98,17400.0,35.2886,35.3769,35.2709,35.3327,17400.0
2008-10-02 13:30:00,40.0,40.03,39.77,39.84,25600.0,35.3504,35.3769,35.1472,35.209,25600.0
2008-10-02 13:40:00,39.83,40.06,39.76,39.95,18800.0,35.2002,35.4034,35.1383,35.3062,18800.0
2008-10-02 13:50:00,39.95,39.95,39.52,39.62,37100.0,35.3062,35.3062,34.9262,35.0146,37100.0
2008-10-02 14:00:00,39.63,39.98,39.61,39.98,15400.0,35.0234,35.3327,35.0058,35.3327,15400.0
2008-10-02 14:10:00,39.98,40.05,39.8,39.8,49800.0,35.3327,35.3946,35.1737,35.1737,49800.0
2008-10-02 14:20:00,39.81,39.82,39.62,39.67,30900.0,35.1825,35.1913,35.0146,35.0588,30900.0
2008-10-02 14:30:00,39.67,39.7,39.44,39.5,27400.0,35.0588,35.0853,34.8555,34.9085,27400.0
2008-10-02 14:40:00,39.5,39.51,39.42,39.45,22200.0,34.9085,34.9174,34.8378,34.8644,22200.0
2008-10-02 14:50:00,39.45,39.93,39.44,39.92,52900.0,34.8644,35.2886,34.8555,35.2797,52900.0
2008-10-02 15:00:00,39.92,39.98,39.69,39.7,23700.0,35.2797,35.3327,35.0765,35.0853,23700.0
2008-10-02 15:10:00,39.69,39.69,39.39,39.43,40300.0,35.0765,35.0765,34.8113,34.8467,40300.0
2008-10-02 15:20:00,39.46,39.69,39.41,39.42,30600.0,34.8732,35.0765,34.829,34.8378,30600.0
2008-10-02 15:30:00,39.44,39.8,39.41,39.56,50200.0,34.8555,35.1737,34.829,34.9616,50200.0
2008-10-02 15:40:00,39.54,39.71,39.42,39.56,96000.0,34.9439,35.0941,34.8378,34.9616,96000.0
2008-10-02 15:50:00,39.57,39.75,39.51,39.58,125400.0,34.9704,35.1295,34.9174,34.9792,125400.0
2008-10-03 09:30:00,40.31,40.75,40.3,40.62,38800.0,35.6244,36.0132,35.6155,35.8984,38800.0
2008-10-03 09:40:00,40.65,40.7,39.9,40.08,46100.0,35.9249,35.9691,35.262,35.4211,46100.0
2008-10-03 09:50:00,40.05,40.31,40.0,40.17,37800.0,35.3946,35.6244,35.3504,35.5007,37800.0
2008-10-03 10:00:00,40.17,40.22,40.1,40.12,13500.0,35.5007,35.5448,35.4388,35.4565,13500.0
2008-10-03 10:10:00,40.13,40.2,40.09,40.09,17200.0,35.4653,35.5272,35.43,35.43,17200.0
2008-10-03 10:20:00,40.09,40.09,39.79,40.05,72200.0,35.43,35.43,35.1648,35.3946,72200.0
2008-10-03 10:30:00,40.07,40.07,39.98,40.05,29200.0,35.4123,35.4123,35.3327,35.3946,29200.0
2008-10-03 10:40:00,40.04,40.09,40.0,40.01,17200.0,35.3858,35.43,35.3504,35.3593,17200.0
2008-10-03 10:50:00,40.0,40.1,40.0,40.04,12100.0,35.3504,35.4388,35.3504,35.3858,12100.0
2008-10-03 11:00:00,40.05,40.13,40.02,40.1,28900.0,35.3946,35.4653,35.3681,35.4388,28900.0
2008-10-03 11:10:00,40.1,40.55,40.1,40.5,21600.0,35.4388,35.8365,35.4388,35.7923,21600.0
2008-10-03 11:20:00,40.52,40.52,40.23,40.43,164900.0,35.81,35.81,35.5537,35.7304,164900.0
2008-10-03 11:30:00,40.44,40.63,40.42,40.59,31200.0,35.7393,35.9072,35.7216,35.8718,31200.0
2008-10-03 11:40:00,40.57,40.63,40.28,40.3,19300.0,35.8542,35.9072,35.5979,35.6155,19300.0
2008-10-03 11:50:00,40.3,40.37,40.22,40.37,11400.0,35.6155,35.6774,35.5448,35.6774,11400.0
2008-10-03 12:00:00,40.36,40.43,40.31,40.33,30700.0,35.6686,35.7304,35.6244,35.6421,30700.0
2008-10-03 12:10:00,40.34,40.46,40.31,40.41,26700.0,35.6509,35.7569,35.6244,35.7128,26700.0
2008-10-03 12:20:00,40.42,40.42,40.24,40.28,19800.0,35.7216,35.7216,35.5625,35.5979,19800.0
2008-10-03 12:30:00,40.28,40.29,40.15,40.26,15400.0,35.5979,35.6067,35.483,35.5802,15400.0
2008-10-03 12:40:00,40.31,40.46,40.27,40.31,18800.0,35.6244,35.7569,35.589,35.6244,18800.0
2008-10-03 12:50:00,40.33,40.45,40.3,40.33,15600.0,35.6421,35.7481,35.6155,35.6421,15600.0
2008-10-03 13:00:00,40.35,40.46,40.13,40.37,43700.0,35.6597,35.7569,35.4653,35.6774,43700.0
2008-10-03 13:10:00,40.35,40.51,40.22,40.39,65300.0,35.6597,35.8011,35.5448,35.6951,65300.0
2008-10-03 13:20:00,40.41,40.54,40.2,40.4,75200.0,35.7128,35.8276,35.5272,35.7039,75200.0
2008-10-03 13:30:00,40.4,40.49,40.04,40.25,63900.0,35.7039,35.7835,35.3858,35.5714,63900.0
2008-10-03 13:40:00,40.16,40.18,39.99,40.02,47100.0,35.4918,35.5095,35.3416,35.3681,47100.0
2008-10-03 13:50:00,40.02,40.12,39.86,39.91,59100.0,35.3681,35.4565,35.2267,35.2709,59100.0
2008-10-03 14:00:00,39.95,39.95,39.75,39.9,19200.0,35.3062,35.3062,35.1295,35.262,19200.0
2008-10-03 14:10:00,39.92,40.04,39.51,39.55,39700.0,35.2797,35.3858,34.9174,34.9527,39700.0
2008-10-03 14:20:00,39.56,39.56,39.39,39.47,27200.0,34.9616,34.9616,34.8113,34.882,27200.0
2008-10-03 14:30:00,39.46,39.47,39.39,39.47,54300.0,34.8732,34.882,34.8113,34.882,54300.0
2008-10-03 14:40:00,39.47,39.61,39.42,39.51,19000.0,34.882,35.0058,34.8378,34.9174,19000.0
2008-10-03 14:50:00,39.51,39.58,39.42,39.46,30300.0,34.9174,34.9792,34.8378,34.8732,30300.0
2008-10-03 15:00:00,39.51,39.51,39.42,39.46,21200.0,34.9174,34.9174,34.8378,34.8732,21200.0
2008-10-03 15:10:00,39.44,39.47,39.4,39.42,36100.0,34.8555,34.882,34.8202,34.8378,36100.0
2008-10-03 15:20:00,39.41,39.46,39.15,39.21,31500.0,34.829,34.8732,34.5992,34.6522,31500.0
2008-10-03 15:30:00,39.21,39.43,39.18,39.4,44500.0,34.6522,34.8467,34.6257,34.8202,44500.0
2008-10-03 15:40:00,39.4,39.42,39.25,39.27,98900.0,34.8202,34.8378,34.6876,34.7053,98900.0
2008-10-03 15:50:00,39.27,39.31,39.14,39.29,59700.0,34.7053,34.7406,34.5904,34.7229,59700.0
2008-10-06 09:30:00,39.23,39.23,38.25,38.6,50700.0,34.6699,34.6699,33.8038,34.1132,50700.0
2008-10-06 09:40:00,38.55,38.75,37.71,37.85,84500.0,34.069,34.2457,33.3266,33.4503,84500.0
2008-10-06 09:50:00,37.75,38.23,37.73,38.22,50300.0,33.362,33.7862,33.3443,33.7773,50300.0
2008-10-06 10:00:00,38.2,38.38,37.84,38.24,50100.0,33.7597,33.9187,33.4415,33.795,50100.0
2008-10-06 10:10:00,38.26,38.38,37.71,38.25,50600.0,33.8127,33.9187,33.3266,33.8038,50600.0
2008-10-06 10:20:00,38.25,38.37,38.04,38.21,39000.0,33.8038,33.9099,33.6182,33.7685,39000.0
2008-10-06 10:30:00,38.18,38.24,37.64,37.7,55100.0,33.742,33.795,33.2647,33.3178,55100.0
2008-10-06 10:40:00,37.73,37.82,37.14,37.2,76700.0,33.3443,33.4238,32.8229,32.8759,76700.0
2008-10-06 10:50:00,37.2,37.31,37.02,37.15,87900.0,32.8759,32.9731,32.7168,32.8317,87900.0
2008-10-06 11:00:00,37.15,37.51,37.14,37.4,78200.0,32.8317,33.1499,32.8229,33.0526,78200.0
2008-10-06 11:10:00,37.43,37.75,37.36,37.68,49400.0,33.0792,33.362,33.0173,33.3001,49400.0
2008-10-06 11:20:00,37.68,37.81,37.6,37.78,23900.0,33.3001,33.415,33.2294,33.3885,23900.0
2008-10-06 11:30:00,37.78,37.99,37.61,37.87,26000.0,33.3885,33.5741,33.2382,33.468,26000.0
2008-10-06 11:40:00,37.87,38.02,37.58,37.62,25500.0,33.468,33.6006,33.2117,33.2471,25500.0
2008-10-06 11:50:00,37.62,37.83,37.33,37.8,24500.0,33.2471,33.4327,32.9908,33.4061,24500.0
2008-10-06 12:00:00,37.76,37.94,37.41,37.62,13600.0,33.3708,33.5299,33.0615,33.2471,13600.0
2008-10-06 12:10:00,37.56,37.67,37.29,37.59,15400.0,33.194,33.2913,32.9554,33.2206,15400.0
2008-10-06 12:20:00,37.66,37.66,37.16,37.22,18800.0,33.2824,33.2824,32.8405,32.8936,18800.0
2008-10-06 12:30:00,37.17,37.44,36.73,36.75,55400.0,32.8494,33.088,32.4605,32.4782,55400.0
2008-10-06 12:40:00,36.73,36.99,36.52,36.97,25500.0,32.4605,32.6903,32.2749,32.6726,25500.0
2008-10-06 12:50:00,36.99,37.06,36.81,36.85,25600.0,32.6903,32.7522,32.5312,32.5666,25600.0
2008-10-06 13:00:00,36.79,36.85,36.65,36.81,26500.0,32.5135,32.5666,32.3898,32.5312,26500.0
2008-10-06 13:10:00,36.82,36.93,36.69,36.9,30900.0,32.5401,32.6373,32.4252,32.6108,30900.0
2008-10-06 13:20:00,36.9,37.01,36.85,36.87,40900.0,32.6108,32.708,32.5666,32.5842,40900.0
2008-10-06 13:30:00,36.87,36.89,36.62,36.66,26300.0,32.5842,32.6019,32.3633,32.3987,26300.0
2008-10-06 13:40:00,36.66,36.78,36.5,36.53,29000.0,32.3987,32.5047,32.2573,32.2838,29000.0
2008-10-06 13:50:00,36.54,36.95,36.35,36.35,60600.0,32.2926,32.6549,32.1247,32.1247,60600.0
2008-10-06 14:00:00,36.29,36.32,35.81,35.93,64300.0,32.0717,32.0982,31.6475,31.7535,64300.0
2008-10-06 14:10:00,35.92,36.4,35.62,35.79,40800.0,31.7447,32.1689,31.4795,31.6298,40800.0
2008-10-06 14:20:00,35.74,35.8,35.21,35.27,35600.0,31.5856,31.6386,31.1172,31.1702,35600.0
2008-10-06 14:30:00,35.32,35.32,34.73,34.9,49700.0,31.2144,31.2144,30.693,30.8432,49700.0
2008-10-06 14:40:00,34.83,34.83,34.12,34.4,76200.0,30.7814,30.7814,30.1539,30.4014,76200.0
2008-10-06 14:50:00,34.41,35.24,34.39,35.06,62100.0,30.4102,31.1437,30.3925,30.9846,62100.0
2008-10-06 15:00:00,35.04,35.3,34.8,35.24,75100.0,30.967,31.1967,30.7549,31.1437,75100.0
2008-10-06 15:10:00,35.21,35.94,34.91,35.94,69900.0,31.1172,31.7624,30.8521,31.7624,69900.0
2008-10-06 15:20:00,35.98,36.98,35.9,36.42,95400.0,31.7977,32.6815,31.727,32.1866,95400.0
2008-10-06 15:30:00,36.41,37.12,36.36,36.45,61700.0,32.1777,32.8052,32.1335,32.2131,61700.0
2008-10-06 15:40:00,36.52,37.29,36.46,37.14,103200.0,32.2749,32.9554,32.2219,32.8229,103200.0
2008-10-06 15:50:00,37.13,37.43,36.58,37.15,104000.0,32.814,33.0792,32.328,32.8317,104000.0
2008-10-07 09:30:00,37.39,37.49,36.51,37.0,39400.0,33.0438,33.1322,32.2661,32.6991,39400.0
2008-10-07 09:40:00,37.12,37.5,37.03,37.33,53900.0,32.8052,33.141,32.7257,32.9908,53900.0
2008-10-07 09:50:00,37.27,37.73,37.25,37.25,46400.0,32.9378,33.3443,32.9201,32.9201,46400.0
2008-10-07 10:00:00,37.28,37.63,37.19,37.25,82800.0,32.9466,33.2559,32.8671,32.9201,82800.0
2008-10-07 10:10:00,37.28,37.51,37.25,37.33,60300.0,32.9466,33.1499,32.9201,32.9908,60300.0
2008-10-07 10:20:00,37.31,37.39,37.25,37.33,31700.0,32.9731,33.0438,32.9201,32.9908,31700.0
2008-10-07 10:30:00,37.32,37.36,37.01,37.29,29400.0,32.9819,33.0173,32.708,32.9554,29400.0
2008-10-07 10:40:00,37.32,37.36,37.25,37.28,23700.0,32.9819,33.0173,32.9201,32.9466,23700.0
2008-10-07 10:50:00,37.26,37.4,37.25,37.27,34100.0,32.9289,33.0526,32.9201,32.9378,34100.0
2008-10-07 11:00:00,37.26,37.38,37.26,37.38,17600.0,32.9289,33.035,32.9289,33.035,17600.0
2008-10-07 11:10:00,37.34,37.4,37.3,37.35,11500.0,32.9996,33.0526,32.9643,33.0085,11500.0
2008-10-07 11:20:00,37.33,37.36,37.25,37.25,45900.0,32.9908,33.0173,32.9201,32.9201,45900.0
2008-10-07 11:30:00,37.26,37.62,37.25,37.57,20500.0,32.9289,33.2471,32.9201,33.2029,20500.0
2008-10-07 11:40:00,37.64,37.89,37.57,37.89,18300.0,33.2647,33.4857,33.2029,33.4857,18300.0
2008-10-07 11:50:00,37.88,37.88,37.6,37.63,19200.0,33.4768,33.4768,33.2294,33.2559,19200.0
2008-10-07 12:00:00,37.63,37.64,37.4,37.44,17900.0,33.2559,33.2647,33.0526,33.088,17900.0
2008-10-07 12:10:00,37.43,38.0,37.43,37.57,83900.0,33.0792,33.5829,33.0792,33.2029,83900.0
2008-10-07 12:20:00,37.59,37.59,37.04,37.14,62100.0,33.2206,33.2206,32.7345,32.8229,62100.0
2008-10-07 12:30:00,37.15,37.2,37.13,37.15,69500.0,32.8317,32.8759,32.814,32.8317,69500.0
2008-10-07 12:40:00,37.16,37.36,37.15,37.28,29600.0,32.8405,33.0173,32.8317,32.9466,29600.0
2008-10-07 12:50:00,37.34,37.37,37.12,37.16,59100.0,32.9996,33.0261,32.8052,32.8405,59100.0
2008-10-07 13:00:00,37.15,37.29,37.12,37.21,41400.0,32.8317,32.9554,32.8052,32.8847,41400.0
2008-10-07 13:10:00,37.24,37.27,37.17,37.17,26000.0,32.9112,32.9378,32.8494,32.8494,26000.0
2008-10-07 13:20:00,37.17,37.17,36.78,36.8,51200.0,32.8494,32.8494,32.5047,32.5224,51200.0
2008-10-07 13:30:00,36.81,36.84,36.65,36.65,46200.0,32.5312,32.5577,32.3898,32.3898,46200.0
2008-10-07 13:40:00,36.65,36.71,36.35,36.36,61900.0,32.3898,32.4428,32.1247,32.1335,61900.0
2008-10-07 13:50:00,36.36,36.41,36.18,36.18,59200.0,32.1335,32.1777,31.9745,31.9745,59200.0
2008-10-07 14:00:00,36.18,36.24,35.8,35.93,59800.0,31.9745,32.0275,31.6386,31.7535,59800.0
2008-10-07 14:10:00,35.91,36.44,35.89,36.13,62800.0,31.7358,32.2042,31.7182,31.9303,62800.0
2008-10-07 14:20:00,36.07,36.37,36.06,36.3,60700.0,31.8772,32.1424,31.8684,32.0805,60700.0
2008-10-07 14:30:00,36.28,36.44,36.24,36.41,89600.0,32.0628,32.2042,32.0275,32.1777,89600.0
2008-10-07 14:40:00,36.43,36.66,36.32,36.41,56100.0,32.1954,32.3987,32.0982,32.1777,56100.0
2008-10-07 14:50:00,36.37,36.41,36.18,36.2,71000.0,32.1424,32.1777,31.9745,31.9921,71000.0
2008-10-07 15:00:00,36.25,36.57,36.04,36.41,98000.0,32.0363,32.3191,31.8507,32.1777,98000.0
2008-10-07 15:10:00,36.41,36.47,36.07,36.07,91300.0,32.1777,32.2307,31.8772,31.8772,91300.0
2008-10-07 15:20:00,36.07,36.52,35.77,36.42,126000.0,31.8772,32.2749,31.6121,32.1866,126000.0
2008-10-07 15:30:00,36.46,36.5,35.8,36.0,149700.0,32.2219,32.2573,31.6386,31.8154,149700.0
2008-10-07 15:40:00,36.08,36.09,34.68,34.68,156500.0,31.8861,31.8949,30.6488,30.6488,156500.0
2008-10-07 15:50:00,34.66,35.79,33.38,35.01,376500.0,30.6311,31.6298,29.4999,30.9405,376500.0
2008-10-08 09:30:00,34.69,35.05,34.08,34.6,60600.0,30.6577,30.9758,30.1186,30.5781,60600.0
2008-10-08 09:40:00,34.5,35.6,34.26,35.01,81700.0,30.4897,31.4619,30.2776,30.9405,81700.0
2008-10-08 09:50:00,35.04,36.1,35.04,35.78,43400.0,30.967,31.9038,30.967,31.6209,43400.0
2008-10-08 10:00:00,35.95,36.75,35.72,36.27,81500.0,31.7712,32.4782,31.5679,32.054,81500.0
2008-10-08 10:10:00,36.23,36.48,35.53,35.85,61800.0,32.0186,32.2396,31.4,31.6828,61800.0
2008-10-08 10:20:00,35.88,35.91,35.39,35.51,53600.0,31.7093,31.7358,31.2763,31.3823,53600.0
2008-10-08 10:30:00,35.52,35.84,35.44,35.63,53400.0,31.3912,31.674,31.3205,31.4884,53400.0
2008-10-08 10:40:00,35.66,35.81,34.88,35.03,51800.0,31.5149,31.6475,30.8256,30.9581,51800.0
2008-10-08 10:50:00,35.0,35.71,34.88,35.62,49000.0,30.9316,31.5591,30.8256,31.4795,49000.0
2008-10-08 11:00:00,35.61,35.85,35.38,35.71,45400.0,31.4707,31.6828,31.2674,31.5591,45400.0
2008-10-08 11:10:00,35.71,36.0,35.63,35.97,37600.0,31.5591,31.8154,31.4884,31.7889,37600.0
2008-10-08 11:20:00,35.9,36.07,35.79,35.8,33900.0,31.727,31.8772,31.6298,31.6386,33900.0
2008-10-08 11:30:00,35.8,35.82,35.14,35.25,43900.0,31.6386,31.6563,31.0553,31.1526,43900.0
2008-10-08 11:40:00,35.2,35.43,34.94,35.43,38200.0,31.1084,31.3116,30.8786,31.3116,38200.0
2008-10-08 11:50:00,35.39,35.63,35.2,35.57,40100.0,31.2763,31.4884,31.1084,31.4354,40100.0
2008-10-08 12:00:00,35.53,35.68,35.17,35.24,26400.0,31.4,31.5326,31.0819,31.1437,26400.0
2008-10-08 12:10:00,35.19,35.56,35.04,35.46,26300.0,31.0995,31.4265,30.967,31.3381,26300.0
2008-10-08 12:20:00,35.49,35.92,35.39,35.57,20500.0,31.3647,31.7447,31.2763,31.4354,20500.0
2008-10-08 12:30:00,35.56,35.72,35.36,35.64,28400.0,31.4265,31.5679,31.2498,31.4972,28400.0
2008-10-08 12:40:00,35.61,35.7,35.27,35.4,30200.0,31.4707,31.5502,31.1702,31.2851,30200.0
2008-10-08 12:50:00,35.44,35.53,35.28,35.4,37100.0,31.3205,31.4,31.1791,31.2851,37100.0
2008-10-08 13:00:00,35.37,35.88,35.37,35.65,74800.0,31.2586,31.7093,31.2586,31.5061,74800.0
2008-10-08 13:10:00,35.67,36.0,35.67,35.95,63500.0,31.5237,31.8154,31.5237,31.7712,63500.0
2008-10-08 13:20:00,35.95,36.34,35.95,36.0,51100.0,31.7712,32.1159,31.7712,31.8154,51100.0
2008-10-08 13:30:00,36.0,36.18,36.0,36.0,59300.0,31.8154,31.9745,31.8154,31.8154,59300.0
2008-10-08 13:40:00,36.05,36.26,36.0,36.12,42700.0,31.8596,32.0452,31.8154,31.9214,42700.0
2008-10-08 13:50:00,36.11,36.3,36.01,36.15,20200.0,31.9126,32.0805,31.8242,31.9479,20200.0
2008-10-08 14:00:00,36.16,36.35,36.0,36.2,32300.0,31.9568,32.1247,31.8154,31.9921,32300.0
2008-10-08 14:10:00,36.2,36.2,35.95,36.07,48000.0,31.9921,31.9921,31.7712,31.8772,48000.0
2008-10-08 14:20:00,36.07,36.18,35.98,36.05,69800.0,31.8772,31.9745,31.7977,31.8596,69800.0
2008-10-08 14:30:00,36.0,36.15,35.9,35.96,72100.0,31.8154,31.9479,31.727,31.78,72100.0
2008-10-08 14:40:00,35.95,36.03,35.88,36.0,54000.0,31.7712,31.8419,31.7093,31.8154,54000.0
2008-10-08 14:50:00,36.02,36.09,35.87,36.03,37800.0,31.8331,31.8949,31.7005,31.8419,37800.0
2008-10-08 15:00:00,36.05,36.07,35.77,35.8,40000.0,31.8596,31.8772,31.6121,31.6386,40000.0
2008-10-08 15:10:00,35.8,36.23,35.72,36.03,61600.0,31.6386,32.0186,31.5679,31.8419,61600.0
2008-10-08 15:20:00,36.01,36.14,36.0,36.03,80400.0,31.8242,31.9391,31.8154,31.8419,80400.0
2008-10-08 15:30:00,36.05,36.22,36.0,36.04,108100.0,31.8596,32.0098,31.8154,31.8507,108100.0
2008-10-08 15:40:00,36.04,36.31,36.01,36.13,71900.0,31.8507,32.0893,31.8242,31.9303,71900.0
2008-10-08 15:50:00,36.13,36.35,35.98,36.1,157700.0,31.9303,32.1247,31.7977,31.9038,157700.0
2008-10-09 09:30:00,35.92,36.37,35.64,36.08,163300.0,31.7447,32.1424,31.4972,31.8861,163300.0
2008-10-09 09:40:00,36.08,36.33,36.0,36.0,95900.0,31.8861,32.107,31.8154,31.8154,95900.0
2008-10-09 09:50:00,36.0,36.23,35.96,36.0,96200.0,31.8154,32.0186,31.78,31.8154,96200.0
2008-10-09 10:00:00,36.0,36.08,35.73,35.95,111500.0,31.8154,31.8861,31.5768,31.7712,111500.0
2008-10-09 10:10:00,35.92,35.97,35.27,35.3,91900.0,31.7447,31.7889,31.1702,31.1967,91900.0
2008-10-09 10:20:00,35.3,35.45,35.1,35.1,110600.0,31.1967,31.3293,31.02,31.02,110600.0
2008-10-09 10:30:00,35.1,35.13,34.39,34.57,131400.0,31.02,31.0465,30.3925,30.5516,131400.0
2008-10-09 10:40:00,34.55,34.56,34.15,34.23,101700.0,30.5339,30.5428,30.1804,30.2511,101700.0
2008-10-09 10:50:00,34.2,34.28,34.01,34.17,80900.0,30.2246,30.2953,30.0567,30.1981,80900.0
2008-10-09 11:00:00,34.17,34.17,33.5,33.51,199700.0,30.1981,30.1981,29.606,29.6148,199700.0
2008-10-09 11:10:00,33.51,33.69,33.36,33.54,123000.0,29.6148,29.7739,29.4822,29.6413,123000.0
2008-10-09 11:20:00,33.54,33.95,33.54,33.84,74300.0,29.6413,30.0037,29.6413,29.9065,74300.0
2008-10-09 11:30:00,33.84,34.0,33.74,33.84,150800.0,29.9065,30.0479,29.8181,29.9065,150800.0
2008-10-09 11:40:00,33.86,34.99,33.86,34.69,139000.0,29.9241,30.9228,29.9241,30.6577,139000.0
2008-10-09 11:50:00,34.68,34.99,34.65,34.68,67300.0,30.6488,30.9228,30.6223,30.6488,67300.0
2008-10-09 12:00:00,34.67,34.87,34.64,34.79,43300.0,30.64,30.8167,30.6135,30.746,43300.0
2008-10-09 12:10:00,34.78,35.37,34.74,35.2,69900.0,30.7372,31.2586,30.7018,31.1084,69900.0
2008-10-09 12:20:00,35.24,35.36,35.08,35.08,26400.0,31.1437,31.2498,31.0023,31.0023,26400.0
2008-10-09 12:30:00,35.14,35.3,35.02,35.12,27300.0,31.0553,31.1967,30.9493,31.0377,27300.0
2008-10-09 12:40:00,35.11,35.27,34.79,34.89,52800.0,31.0288,31.1702,30.746,30.8344,52800.0
2008-10-09 12:50:00,34.93,35.18,34.77,34.84,45800.0,30.8698,31.0907,30.7284,30.7902,45800.0
2008-10-09 13:00:00,34.8,34.99,34.66,34.88,92200.0,30.7549,30.9228,30.6311,30.8256,92200.0
2008-10-09 13:10:00,34.88,35.06,34.82,34.85,75500.0,30.8256,30.9846,30.7725,30.7991,75500.0
2008-10-09 13:20:00,34.8,35.14,34.46,35.01,75100.0,30.7549,31.0553,30.4544,30.9405,75100.0
2008-10-09 13:30:00,34.94,35.11,34.58,34.66,44500.0,30.8786,31.0288,30.5604,30.6311,44500.0
2008-10-09 13:40:00,34.63,34.66,34.5,34.55,26600.0,30.6046,30.6311,30.4897,30.5339,26600.0
2008-10-09 13:50:00,34.56,34.82,34.56,34.73,27900.0,30.5428,30.7725,30.5428,30.693,27900.0
2008-10-09 14:00:00,34.73,34.95,34.59,34.69,29100.0,30.693,30.8874,30.5693,30.6577,29100.0
2008-10-09 14:10:00,34.71,34.74,34.28,34.5,31300.0,30.6753,30.7018,30.2953,30.4897,31300.0
2008-10-09 14:20:00,34.51,34.52,34.3,34.42,25800.0,30.4986,30.5074,30.313,30.419,25800.0
2008-10-09 14:30:00,34.4,34.49,34.15,34.16,25800.0,30.4014,30.4809,30.1804,30.1893,25800.0
2008-10-09 14:40:00,34.19,34.2,33.89,34.06,26900.0,30.2158,30.2246,29.9506,30.1009,26900.0
2008-10-09 14:50:00,34.06,34.06,33.83,33.88,36400.0,30.1009,30.1009,29.8976,29.9418,36400.0
2008-10-09 15:00:00,33.93,33.93,33.5,33.55,74100.0,29.986,29.986,29.606,29.6502,74100.0
2008-10-09 15:10:00,33.55,33.57,33.26,33.28,74500.0,29.6502,29.6678,29.3939,29.4115,74500.0
2008-10-09 15:20:00,33.3,33.61,33.28,33.34,80200.0,29.4292,29.7032,29.4115,29.4646,80200.0
2008-10-09 15:30:00,33.35,33.48,33.0,33.04,74700.0,29.4734,29.5883,29.1641,29.1994,74700.0
2008-10-09 15:40:00,33.03,33.03,32.11,32.13,180800.0,29.1906,29.1906,28.3775,28.3952,180800.0
2008-10-09 15:50:00,32.17,32.92,32.13,32.64,167700.0,28.4306,29.0934,28.3952,28.8459,167700.0
2008-10-10 09:30:00,31.03,31.49,30.0,30.44,153000.0,27.4231,27.8296,26.5128,26.9017,153000.0
2008-10-10 09:40:00,30.34,31.21,30.34,31.13,119500.0,26.8133,27.5822,26.8133,27.5115,119500.0
2008-10-10 09:50:00,31.11,31.61,30.61,31.12,146100.0,27.4938,27.9357,27.0519,27.5026,146100.0
2008-10-10 10:00:00,31.08,32.32,29.12,32.29,278500.0,27.4673,28.5631,25.7351,28.5366,278500.0
2008-10-10 10:10:00,32.25,32.46,31.76,31.8,107000.0,28.5013,28.6869,28.0682,28.1036,107000.0
2008-10-10 10:20:00,31.82,32.0,31.46,31.72,80500.0,28.1213,28.2803,27.8031,28.0329,80500.0
2008-10-10 10:30:00,31.69,31.79,31.18,31.25,81500.0,28.0064,28.0947,27.5557,27.6175,81500.0
2008-10-10 10:40:00,31.27,31.85,31.06,31.85,59800.0,27.6352,28.1478,27.4496,28.1478,59800.0
2008-10-10 10:50:00,31.8,32.0,30.8,30.87,81400.0,28.1036,28.2803,27.2198,27.2817,81400.0
2008-10-10 11:00:00,30.93,31.35,30.83,30.95,126200.0,27.3347,27.7059,27.2463,27.3524,126200.0
2008-10-10 11:10:00,31.01,31.63,30.74,31.0,141500.0,27.4054,27.9533,27.1668,27.3966,141500.0
2008-10-10 11:20:00,30.97,31.13,30.74,31.07,83800.0,27.3701,27.5115,27.1668,27.4584,83800.0
2008-10-10 11:30:00,31.08,31.1,30.72,30.81,105100.0,27.4673,27.485,27.1491,27.2287,105100.0
2008-10-10 11:40:00,30.83,30.83,30.25,30.28,91100.0,27.2463,27.2463,26.7338,26.7603,91100.0
2008-10-10 11:50:00,30.27,30.41,29.75,30.37,102500.0,26.7514,26.8752,26.2919,26.8398,102500.0
2008-10-10 12:00:00,30.33,30.98,30.03,30.41,68000.0,26.8045,27.3789,26.5393,26.8752,68000.0
2008-10-10 12:10:00,30.4,30.65,30.24,30.47,45800.0,26.8663,27.0873,26.7249,26.9282,45800.0
2008-10-10 12:20:00,30.48,30.57,30.21,30.35,45000.0,26.937,27.0166,26.6984,26.8221,45000.0
2008-10-10 12:30:00,30.35,30.35,29.81,29.99,59800.0,26.8221,26.8221,26.3449,26.504,59800.0
2008-10-10 12:40:00,29.99,30.64,29.96,30.15,50100.0,26.504,27.0784,26.4775,26.6454,50100.0
2008-10-10 12:50:00,30.18,30.18,29.9,29.98,36300.0,26.6719,26.6719,26.4244,26.4951,36300.0
2008-10-10 13:00:00,29.98,30.05,29.77,29.85,67900.0,26.4951,26.557,26.3095,26.3803,67900.0
2008-10-10 13:10:00,29.86,29.88,29.56,29.74,40800.0,26.3891,26.4068,26.124,26.283,40800.0
2008-10-10 13:20:00,29.74,30.16,29.7,30.13,40400.0,26.283,26.6542,26.2477,26.6277,40400.0
2008-10-10 13:30:00,30.13,30.13,29.69,30.06,48500.0,26.6277,26.6277,26.2388,26.5658,48500.0
2008-10-10 13:40:00,30.03,30.03,29.59,29.6,49100.0,26.5393,26.5393,26.1505,26.1593,49100.0
2008-10-10 13:50:00,29.6,30.02,29.6,29.87,75500.0,26.1593,26.5305,26.1593,26.3979,75500.0
2008-10-10 14:00:00,29.87,30.07,29.7,29.97,145500.0,26.3979,26.5747,26.2477,26.4863,145500.0
2008-10-10 14:10:00,30.0,30.03,29.18,29.31,121800.0,26.5128,26.5393,25.7881,25.903,121800.0
2008-10-10 14:20:00,29.28,29.49,29.01,29.11,77700.0,25.8765,26.0621,25.6379,25.7263,77700.0
2008-10-10 14:30:00,29.13,29.41,29.04,29.25,57300.0,25.7439,25.9914,25.6644,25.85,57300.0
2008-10-10 14:40:00,29.3,29.7,29.03,29.55,55200.0,25.8942,26.2477,25.6556,26.1151,55200.0
2008-10-10 14:50:00,29.51,29.66,29.14,29.28,75100.0,26.0798,26.2123,25.7528,25.8765,75100.0
2008-10-10 15:00:00,29.28,30.11,29.17,29.85,75100.0,25.8765,26.61,25.7793,26.3803,75100.0
2008-10-10 15:10:00,29.77,31.14,29.75,30.75,113400.0,26.3095,27.5203,26.2919,27.1756,113400.0
2008-10-10 15:20:00,30.81,31.95,30.78,31.84,100300.0,27.2287,28.2361,27.2021,28.1389,100300.0
2008-10-10 15:30:00,31.82,33.46,31.74,33.21,154400.0,28.1213,29.5706,28.0506,29.3497,154400.0
2008-10-10 15:40:00,33.22,33.25,31.94,32.19,228000.0,29.3585,29.385,28.2273,28.4482,228000.0
2008-10-10 15:50:00,32.17,32.31,31.48,31.8,244200.0,28.4306,28.5543,27.8208,28.1036,244200.0
2008-10-13 09:30:00,32.29,33.94,32.29,33.72,164400.0,28.5366,29.9948,28.5366,29.8004,164400.0
2008-10-13 09:40:00,33.7,33.97,33.35,33.91,95000.0,29.7827,30.0213,29.4734,29.9683,95000.0
2008-10-13 09:50:00,33.94,34.0,33.35,33.74,53300.0,29.9948,30.0479,29.4734,29.8181,53300.0
2008-10-13 10:00:00,33.69,34.2,33.67,34.12,32000.0,29.7739,30.2246,29.7562,30.1539,32000.0
2008-10-13 10:10:00,34.15,34.15,33.41,33.74,60600.0,30.1804,30.1804,29.5264,29.8181,60600.0
2008-10-13 10:20:00,33.78,34.01,33.71,33.89,52300.0,29.8534,30.0567,29.7916,29.9506,52300.0
2008-10-13 10:30:00,33.87,34.48,33.87,34.21,55000.0,29.933,30.4721,29.933,30.2334,55000.0
2008-10-13 10:40:00,34.14,34.31,34.08,34.23,29100.0,30.1716,30.3218,30.1186,30.2511,29100.0
2008-10-13 10:50:00,34.24,34.46,34.23,34.43,36200.0,30.26,30.4544,30.2511,30.4279,36200.0
2008-10-13 11:00:00,34.43,34.9,34.32,34.85,60500.0,30.4279,30.8432,30.3307,30.7991,60500.0
2008-10-13 11:10:00,34.85,35.03,34.74,34.94,29800.0,30.7991,30.9581,30.7018,30.8786,29800.0
2008-10-13 11:20:00,34.96,35.26,34.94,35.14,49900.0,30.8963,31.1614,30.8786,31.0553,49900.0
2008-10-13 11:30:00,35.2,35.56,35.15,35.28,24400.0,31.1084,31.4265,31.0642,31.1791,24400.0
2008-10-13 11:40:00,35.31,35.43,35.0,35.02,38600.0,31.2056,31.3116,30.9316,30.9493,38600.0
2008-10-13 11:50:00,35.02,35.06,34.7,34.78,50000.0,30.9493,30.9846,30.6665,30.7372,50000.0
2008-10-13 12:00:00,34.79,34.8,34.56,34.78,29000.0,30.746,30.7549,30.5428,30.7372,29000.0
2008-10-13 12:10:00,34.76,35.07,34.75,34.94,20400.0,30.7195,30.9935,30.7107,30.8786,20400.0
2008-10-13 12:20:00,34.96,35.0,34.89,35.0,28100.0,30.8963,30.9316,30.8344,30.9316,28100.0
2008-10-13 12:30:00,35.0,35.07,34.85,34.89,60900.0,30.9316,30.9935,30.7991,30.8344,60900.0
2008-10-13 12:40:00,34.9,35.03,34.87,34.94,53300.0,30.8432,30.9581,30.8167,30.8786,53300.0
2008-10-13 12:50:00,34.94,34.98,34.9,34.92,26700.0,30.8786,30.9139,30.8432,30.8609,26700.0
2008-10-13 13:00:00,34.92,35.28,34.91,34.99,40100.0,30.8609,31.1791,30.8521,30.9228,40100.0
2008-10-13 13:10:00,35.0,35.07,34.87,34.9,26900.0,30.9316,30.9935,30.8167,30.8432,26900.0
2008-10-13 13:20:00,34.9,35.0,34.85,34.91,19200.0,30.8432,30.9316,30.7991,30.8521,19200.0
2008-10-13 13:30:00,34.9,34.92,34.62,34.64,25800.0,30.8432,30.8609,30.5958,30.6135,25800.0
2008-10-13 13:40:00,34.63,34.63,34.34,34.35,44800.0,30.6046,30.6046,30.3483,30.3572,44800.0
2008-10-13 13:50:00,34.36,34.49,34.29,34.3,31400.0,30.366,30.4809,30.3041,30.313,31400.0
2008-10-13 14:00:00,34.29,34.41,34.22,34.25,44500.0,30.3041,30.4102,30.2423,30.2688,44500.0
2008-10-13 14:10:00,34.24,34.5,34.2,34.45,43100.0,30.26,30.4897,30.2246,30.4455,43100.0
2008-10-13 14:20:00,34.42,34.49,34.21,34.21,35900.0,30.419,30.4809,30.2334,30.2334,35900.0
2008-10-13 14:30:00,34.21,34.46,34.19,34.44,39500.0,30.2334,30.4544,30.2158,30.4367,39500.0
2008-10-13 14:40:00,34.45,34.71,34.42,34.65,33100.0,30.4455,30.6753,30.419,30.6223,33100.0
2008-10-13 14:50:00,34.7,34.78,34.53,34.74,59400.0,30.6665,30.7372,30.5162,30.7018,59400.0
2008-10-13 15:00:00,34.75,35.17,34.75,35.05,44300.0,30.7107,31.0819,30.7107,30.9758,44300.0
2008-10-13 15:10:00,35.04,35.07,34.75,34.8,77800.0,30.967,30.9935,30.7107,30.7549,77800.0
2008-10-13 15:20:00,34.79,35.1,34.75,34.96,65200.0,30.746,31.02,30.7107,30.8963,65200.0
2008-10-13 15:30:00,34.95,35.22,34.8,35.14,108000.0,30.8874,31.126,30.7549,31.0553,108000.0
2008-10-13 15:40:00,35.18,35.46,35.13,35.41,129400.0,31.0907,31.3381,31.0465,31.294,129400.0
2008-10-13 15:50:00,35.38,35.49,34.98,35.48,194400.0,31.2674,31.3647,30.9139,31.3558,194400.0
2008-10-14 09:30:00,37.01,38.12,36.44,38.12,361700.0,32.708,33.6889,32.2042,33.6889,361700.0
2008-10-14 09:40:00,38.11,38.84,37.91,38.84,338900.0,33.6801,34.3253,33.5034,34.3253,338900.0
2008-10-14 09:50:00,38.84,38.84,37.51,37.96,202300.0,34.3253,34.3253,33.1499,33.5475,202300.0
2008-10-14 10:00:00,37.87,38.48,37.61,38.0,98700.0,33.468,34.0071,33.2382,33.5829,98700.0
2008-10-14 10:10:00,37.88,38.14,37.69,37.9,180200.0,33.4768,33.7066,33.3089,33.4945,180200.0
2008-10-14 10:20:00,37.9,38.5,37.8,38.5,70500.0,33.4945,34.0248,33.4061,34.0248,70500.0
2008-10-14 10:30:00,38.5,38.62,38.35,38.44,101800.0,34.0248,34.1308,33.8922,33.9718,101800.0
2008-10-14 10:40:00,38.42,38.5,37.97,38.09,71600.0,33.9541,34.0248,33.5564,33.6624,71600.0
2008-10-14 10:50:00,38.04,38.38,38.01,38.35,53300.0,33.6182,33.9187,33.5917,33.8922,53300.0
2008-10-14 11:00:00,38.34,38.35,37.71,37.74,51600.0,33.8834,33.8922,33.3266,33.3531,51600.0
2008-10-14 11:10:00,37.72,37.74,37.38,37.51,59700.0,33.3354,33.3531,33.035,33.1499,59700.0
2008-10-14 11:20:00,37.53,38.11,37.38,37.9,49500.0,33.1675,33.6801,33.035,33.4945,49500.0
2008-10-14 11:30:00,37.86,38.03,37.72,38.0,32100.0,33.4592,33.6094,33.3354,33.5829,32100.0
2008-10-14 11:40:00,37.98,38.39,37.98,38.3,48300.0,33.5652,33.9276,33.5652,33.848,48300.0
2008-10-14 11:50:00,38.36,38.5,38.23,38.4,92400.0,33.9011,34.0248,33.7862,33.9364,92400.0
2008-10-14 12:00:00,38.4,38.45,37.84,38.18,67300.0,33.9364,33.9806,33.4415,33.742,67300.0
2008-10-14 12:10:00,38.19,38.59,38.19,38.57,64000.0,33.7508,34.1043,33.7508,34.0866,64000.0
2008-10-14 12:20:00,38.56,38.65,38.38,38.5,16700.0,34.0778,34.1573,33.9187,34.0248,16700.0
2008-10-14 12:30:00,38.49,38.66,38.36,38.45,31800.0,34.0159,34.1662,33.9011,33.9806,31800.0
2008-10-14 12:40:00,38.45,38.69,38.42,38.66,39000.0,33.9806,34.1927,33.9541,34.1662,39000.0
2008-10-14 12:50:00,38.7,38.73,38.56,38.7,26300.0,34.2015,34.228,34.0778,34.2015,26300.0
2008-10-14 13:00:00,38.65,38.73,38.52,38.69,48200.0,34.1573,34.228,34.0425,34.1927,48200.0
2008-10-14 13:10:00,38.68,38.76,38.6,38.69,46900.0,34.1839,34.2546,34.1132,34.1927,46900.0
2008-10-14 13:20:00,38.71,38.76,38.57,38.6,41700.0,34.2104,34.2546,34.0866,34.1132,41700.0
2008-10-14 13:30:00,38.6,38.74,38.48,38.54,73400.0,34.1132,34.2369,34.0071,34.0601,73400.0
2008-10-14 13:40:00,38.54,38.68,38.47,38.6,30600.0,34.0601,34.1839,33.9983,34.1132,30600.0
2008-10-14 13:50:00,38.58,38.8,38.54,38.79,58600.0,34.0955,34.2899,34.0601,34.2811,58600.0
2008-10-14 14:00:00,38.76,38.83,38.53,38.56,58700.0,34.2546,34.3164,34.0513,34.0778,58700.0
2008-10-14 14:10:00,38.57,38.57,38.02,38.14,132700.0,34.0866,34.0866,33.6006,33.7066,132700.0
2008-10-14 14:20:00,38.11,38.13,37.71,37.86,133700.0,33.6801,33.6978,33.3266,33.4592,133700.0
2008-10-14 14:30:00,37.88,37.93,37.46,37.47,57600.0,33.4768,33.521,33.1057,33.1145,57600.0
2008-10-14 14:40:00,37.49,37.58,37.17,37.44,68300.0,33.1322,33.2117,32.8494,33.088,68300.0
2008-10-14 14:50:00,37.42,37.5,37.24,37.4,45100.0,33.0703,33.141,32.9112,33.0526,45100.0
2008-10-14 15:00:00,37.4,37.86,37.39,37.75,64100.0,33.0526,33.4592,33.0438,33.362,64100.0
2008-10-14 15:10:00,37.73,38.39,37.73,38.12,81500.0,33.3443,33.9276,33.3443,33.6889,81500.0
2008-10-14 15:20:00,38.11,38.49,38.11,38.46,66900.0,33.6801,34.0159,33.6801,33.9894,66900.0
2008-10-14 15:30:00,38.49,38.9,38.2,38.23,114500.0,34.0159,34.3783,33.7597,33.7862,114500.0
2008-10-14 15:40:00,38.28,38.8,38.25,38.68,140000.0,33.8304,34.2899,33.8038,34.1839,140000.0
2008-10-14 15:50:00,38.64,38.68,38.28,38.52,173600.0,34.1485,34.1839,33.8304,34.0425,173600.0
2008-10-15 09:30:00,38.23,38.64,37.71,37.74,71000.0,33.7862,34.1485,33.3266,33.3531,71000.0
2008-10-15 09:40:00,37.74,38.1,37.2,37.6,74800.0,33.3531,33.6713,32.8759,33.2294,74800.0
2008-10-15 09:50:00,37.6,37.82,37.2,37.6,86500.0,33.2294,33.4238,32.8759,33.2294,86500.0
2008-10-15 10:00:00,37.6,37.82,37.53,37.59,49000.0,33.2294,33.4238,33.1675,33.2206,49000.0
2008-10-15 10:10:00,37.62,37.82,37.51,37.6,32200.0,33.2471,33.4238,33.1499,33.2294,32200.0
2008-10-15 10:20:00,37.55,37.7,37.2,37.29,77900.0,33.1852,33.3178,32.8759,32.9554,77900.0
2008-10-15 10:30:00,37.26,37.78,37.26,37.65,31400.0,32.9289,33.3885,32.9289,33.2736,31400.0
2008-10-15 10:40:00,37.69,37.69,36.89,36.89,58900.0,33.3089,33.3089,32.6019,32.6019,58900.0
2008-10-15 10:50:00,36.85,37.05,36.74,36.74,40300.0,32.5666,32.7433,32.4694,32.4694,40300.0
2008-10-15 11:00:00,36.75,37.14,36.7,37.13,35700.0,32.4782,32.8229,32.434,32.814,35700.0
2008-10-15 11:10:00,37.11,37.15,36.94,37.04,23300.0,32.7964,32.8317,32.6461,32.7345,23300.0
2008-10-15 11:20:00,37.03,37.15,36.69,36.89,34200.0,32.7257,32.8317,32.4252,32.6019,34200.0
2008-10-15 11:30:00,36.89,37.05,36.77,36.78,21500.0,32.6019,32.7433,32.4959,32.5047,21500.0
2008-10-15 11:40:00,36.78,36.86,36.58,36.61,32100.0,32.5047,32.5754,32.328,32.3545,32100.0
2008-10-15 11:50:00,36.61,36.7,36.47,36.57,30400.0,32.3545,32.434,32.2307,32.3191,30400.0
2008-10-15 12:00:00,36.52,36.64,36.46,36.51,34400.0,32.2749,32.381,32.2219,32.2661,34400.0
2008-10-15 12:10:00,36.49,36.71,36.43,36.61,28300.0,32.2484,32.4428,32.1954,32.3545,28300.0
2008-10-15 12:20:00,36.59,36.72,36.52,36.69,29400.0,32.3368,32.4517,32.2749,32.4252,29400.0
2008-10-15 12:30:00,36.69,36.88,36.68,36.88,27000.0,32.4252,32.5931,32.4163,32.5931,27000.0
2008-10-15 12:40:00,36.9,37.45,36.9,37.37,58100.0,32.6108,33.0968,32.6108,33.0261,58100.0
2008-10-15 12:50:00,37.38,37.49,37.31,37.41,36600.0,33.035,33.1322,32.9731,33.0615,36600.0
2008-10-15 13:00:00,37.41,37.5,37.31,37.41,42000.0,33.0615,33.141,32.9731,33.0615,42000.0
2008-10-15 13:10:00,37.37,37.43,37.15,37.15,43500.0,33.0261,33.0792,32.8317,32.8317,43500.0
2008-10-15 13:20:00,37.13,37.26,36.92,37.14,41600.0,32.814,32.9289,32.6284,32.8229,41600.0
2008-10-15 13:30:00,37.11,37.14,36.57,36.72,60300.0,32.7964,32.8229,32.3191,32.4517,60300.0
2008-10-15 13:40:00,36.74,36.85,36.66,36.79,40200.0,32.4694,32.5666,32.3987,32.5135,40200.0
2008-10-15 13:50:00,36.79,36.86,36.62,36.75,21500.0,32.5135,32.5754,32.3633,32.4782,21500.0
2008-10-15 14:00:00,36.75,36.82,36.46,36.5,42800.0,32.4782,32.5401,32.2219,32.2573,42800.0
2008-10-15 14:10:00,36.5,36.52,36.38,36.41,30800.0,32.2573,32.2749,32.1512,32.1777,30800.0
2008-10-15 14:20:00,36.41,36.57,36.33,36.5,34200.0,32.1777,32.3191,32.107,32.2573,34200.0
2008-10-15 14:30:00,36.52,36.65,36.4,36.4,32400.0,32.2749,32.3898,32.1689,32.1689,32400.0
2008-10-15 14:40:00,36.44,36.79,36.4,36.63,28900.0,32.2042,32.5135,32.1689,32.3721,28900.0
2008-10-15 14:50:00,36.65,36.73,36.46,36.5,42200.0,32.3898,32.4605,32.2219,32.2573,42200.0
2008-10-15 15:00:00,36.5,36.9,36.37,36.85,60600.0,32.2573,32.6108,32.1424,32.5666,60600.0
2008-10-15 15:10:00,36.89,36.93,36.53,36.68,45600.0,32.6019,32.6373,32.2838,32.4163,45600.0
2008-10-15 15:20:00,36.6,36.84,36.45,36.51,50900.0,32.3456,32.5577,32.2131,32.2661,50900.0
2008-10-15 15:30:00,36.53,36.58,36.17,36.29,59600.0,32.2838,32.328,31.9656,32.0717,59600.0
2008-10-15 15:40:00,36.3,36.57,36.24,36.28,83500.0,32.0805,32.3191,32.0275,32.0628,83500.0
2008-10-15 15:50:00,36.26,36.28,35.66,35.73,143900.0,32.0452,32.0628,31.5149,31.5768,143900.0
2008-10-16 09:30:00,36.3,37.45,36.3,36.75,139900.0,32.0805,33.0968,32.0805,32.4782,139900.0
2008-10-16 09:40:00,36.79,37.3,36.68,37.11,82200.0,32.5135,32.9643,32.4163,32.7964,82200.0
2008-10-16 09:50:00,37.14,37.14,36.28,36.53,100900.0,32.8229,32.8229,32.0628,32.2838,100900.0
2008-10-16 10:00:00,36.52,36.53,35.31,35.63,186300.0,32.2749,32.2838,31.2056,31.4884,186300.0
2008-10-16 10:10:00,35.43,35.49,34.14,34.36,85800.0,31.3116,31.3647,30.1716,30.366,85800.0
2008-10-16 10:20:00,34.33,34.57,33.7,33.7,100100.0,30.3395,30.5516,29.7827,29.7827,100100.0
2008-10-16 10:30:00,33.72,33.88,33.12,33.17,92200.0,29.8004,29.9418,29.2701,29.3143,92200.0
2008-10-16 10:40:00,33.16,33.32,32.9,33.3,63400.0,29.3055,29.4469,29.0757,29.4292,63400.0
2008-10-16 10:50:00,33.3,33.54,33.02,33.02,51200.0,29.4292,29.6413,29.1818,29.1818,51200.0
2008-10-16 11:00:00,33.05,33.14,32.55,32.73,55700.0,29.2083,29.2878,28.7664,28.9255,55700.0
2008-10-16 11:10:00,32.84,32.84,32.33,32.78,43600.0,29.0227,29.0227,28.572,28.9697,43600.0
2008-10-16 11:20:00,32.77,33.15,32.62,33.07,80600.0,28.9608,29.2967,28.8283,29.226,80600.0
2008-10-16 11:30:00,33.09,34.19,33.06,34.13,104300.0,29.2436,30.2158,29.2171,30.1627,104300.0
2008-10-16 11:40:00,34.1,34.1,33.67,33.83,43900.0,30.1362,30.1362,29.7562,29.8976,43900.0
2008-10-16 11:50:00,33.8,34.22,33.61,33.61,101900.0,29.8711,30.2423,29.7032,29.7032,101900.0
2008-10-16 12:00:00,33.59,33.6,33.19,33.49,45400.0,29.6855,29.6944,29.332,29.5971,45400.0
2008-10-16 12:10:00,33.49,34.33,33.43,34.19,58500.0,29.5971,30.3395,29.5441,30.2158,58500.0
2008-10-16 12:20:00,34.23,35.03,34.23,34.69,74100.0,30.2511,30.9581,30.2511,30.6577,74100.0
2008-10-16 12:30:00,34.68,34.77,34.43,34.64,33900.0,30.6488,30.7284,30.4279,30.6135,33900.0
2008-10-16 12:40:00,34.54,34.66,34.42,34.53,38400.0,30.5251,30.6311,30.419,30.5162,38400.0
2008-10-16 12:50:00,34.53,34.7,34.44,34.44,33900.0,30.5162,30.6665,30.4367,30.4367,33900.0
2008-10-16 13:00:00,34.44,34.95,34.44,34.5,56000.0,30.4367,30.8874,30.4367,30.4897,56000.0
2008-10-16 13:10:00,34.54,35.06,34.54,34.9,17100.0,30.5251,30.9846,30.5251,30.8432,17100.0
2008-10-16 13:20:00,34.88,35.16,34.8,34.8,23300.0,30.8256,31.073,30.7549,30.7549,23300.0
2008-10-16 13:30:00,34.78,35.0,34.41,34.56,21800.0,30.7372,30.9316,30.4102,30.5428,21800.0
2008-10-16 13:40:00,34.52,34.77,34.43,34.64,27000.0,30.5074,30.7284,30.4279,30.6135,27000.0
2008-10-16 13:50:00,34.6,35.21,34.54,35.08,33300.0,30.5781,31.1172,30.5251,31.0023,33300.0
2008-10-16 14:00:00,35.12,35.16,34.78,34.88,25800.0,31.0377,31.073,30.7372,30.8256,25800.0
2008-10-16 14:10:00,34.85,35.0,34.57,34.69,46900.0,30.7991,30.9316,30.5516,30.6577,46900.0
2008-10-16 14:20:00,34.67,34.82,34.4,34.43,32000.0,30.64,30.7725,30.4014,30.4279,32000.0
2008-10-16 14:30:00,34.47,34.78,34.24,34.62,36900.0,30.4632,30.7372,30.26,30.5958,36900.0
2008-10-16 14:40:00,34.63,35.11,34.51,35.03,49900.0,30.6046,31.0288,30.4986,30.9581,49900.0
2008-10-16 14:50:00,35.05,35.3,34.85,34.89,54200.0,30.9758,31.1967,30.7991,30.8344,54200.0
2008-10-16 15:00:00,34.87,35.54,34.8,35.48,55500.0,30.8167,31.4088,30.7549,31.3558,55500.0
2008-10-16 15:10:00,35.48,35.67,35.25,35.44,106000.0,31.3558,31.5237,31.1526,31.3205,106000.0
2008-10-16 15:20:00,35.47,35.51,35.27,35.34,59700.0,31.347,31.3823,31.1702,31.2321,59700.0
2008-10-16 15:30:00,35.32,35.49,34.83,35.38,83500.0,31.2144,31.3647,30.7814,31.2674,83500.0
2008-10-16 15:40:00,35.39,35.57,35.26,35.55,98900.0,31.2763,31.4354,31.1614,31.4177,98900.0
2008-10-16 15:50:00,35.52,35.86,35.38,35.52,102900.0,31.3912,31.6917,31.2674,31.3912,102900.0
2008-10-17 09:30:00,35.34,35.34,34.37,34.77,170800.0,31.2321,31.2321,30.3748,30.7284,170800.0
2008-10-17 09:40:00,34.77,35.67,34.72,35.32,70600.0,30.7284,31.5237,30.6842,31.2144,70600.0
2008-10-17 09:50:00,35.32,36.18,35.32,36.18,77500.0,31.2144,31.9745,31.2144,31.9745,77500.0
2008-10-17 10:00:00,36.13,37.09,36.13,36.6,114400.0,31.9303,32.7787,31.9303,32.3456,114400.0
2008-10-17 10:10:00,36.55,36.79,36.17,36.72,55500.0,32.3014,32.5135,31.9656,32.4517,55500.0
2008-10-17 10:20:00,36.75,36.82,36.1,36.29,41100.0,32.4782,32.5401,31.9038,32.0717,41100.0
2008-10-17 10:30:00,36.33,36.33,35.88,35.97,26100.0,32.107,32.107,31.7093,31.7889,26100.0
2008-10-17 10:40:00,36.0,36.37,35.96,36.28,28200.0,31.8154,32.1424,31.78,32.0628,28200.0
2008-10-17 10:50:00,36.3,36.49,36.09,36.43,50800.0,32.0805,32.2484,31.8949,32.1954,50800.0
2008-10-17 11:00:00,36.41,36.85,36.4,36.72,46300.0,32.1777,32.5666,32.1689,32.4517,46300.0
2008-10-17 11:10:00,36.76,36.76,36.42,36.42,35000.0,32.487,32.487,32.1866,32.1866,35000.0
2008-10-17 11:20:00,36.39,36.47,36.06,36.14,19300.0,32.16,32.2307,31.8684,31.9391,19300.0
2008-10-17 11:30:00,36.18,36.18,35.8,35.83,17900.0,31.9745,31.9745,31.6386,31.6651,17900.0
2008-10-17 11:40:00,35.85,36.1,35.67,35.82,24300.0,31.6828,31.9038,31.5237,31.6563,24300.0
2008-10-17 11:50:00,35.87,35.99,35.84,35.94,14500.0,31.7005,31.8065,31.674,31.7624,14500.0
2008-10-17 12:00:00,35.9,36.28,35.84,36.28,23200.0,31.727,32.0628,31.674,32.0628,23200.0
2008-10-17 12:10:00,36.29,36.51,36.24,36.31,33600.0,32.0717,32.2661,32.0275,32.0893,33600.0
2008-10-17 12:20:00,36.34,36.45,36.2,36.27,20600.0,32.1159,32.2131,31.9921,32.054,20600.0
2008-10-17 12:30:00,36.28,36.43,36.26,36.42,10400.0,32.0628,32.1954,32.0452,32.1866,10400.0
2008-10-17 12:40:00,36.5,36.71,36.45,36.68,23900.0,32.2573,32.4428,32.2131,32.4163,23900.0
2008-10-17 12:50:00,36.67,37.44,36.6,37.17,142200.0,32.4075,33.088,32.3456,32.8494,142200.0
2008-10-17 13:00:00,37.13,37.24,36.75,36.95,97800.0,32.814,32.9112,32.4782,32.6549,97800.0
2008-10-17 13:10:00,36.95,37.06,36.87,37.05,36900.0,32.6549,32.7522,32.5842,32.7433,36900.0
2008-10-17 13:20:00,37.04,37.14,36.9,36.94,57200.0,32.7345,32.8229,32.6108,32.6461,57200.0
2008-10-17 13:30:00,37.0,37.2,36.96,37.08,129400.0,32.6991,32.8759,32.6638,32.7698,129400.0
2008-10-17 13:40:00,37.08,37.13,36.94,37.0,94000.0,32.7698,32.814,32.6461,32.6991,94000.0
2008-10-17 13:50:00,37.0,37.19,36.94,36.95,55000.0,32.6991,32.8671,32.6461,32.6549,55000.0
2008-10-17 14:00:00,37.04,37.21,36.91,36.92,29800.0,32.7345,32.8847,32.6196,32.6284,29800.0
2008-10-17 14:10:00,36.93,36.96,36.77,36.79,31200.0,32.6373,32.6638,32.4959,32.5135,31200.0
2008-10-17 14:20:00,36.75,36.77,36.28,36.41,33300.0,32.4782,32.4959,32.0628,32.1777,33300.0
2008-10-17 14:30:00,36.45,36.48,35.94,36.01,52800.0,32.2131,32.2396,31.7624,31.8242,52800.0
2008-10-17 14:40:00,35.96,36.1,35.55,36.1,47100.0,31.78,31.9038,31.4177,31.9038,47100.0
2008-10-17 14:50:00,36.09,36.18,35.94,36.17,35300.0,31.8949,31.9745,31.7624,31.9656,35300.0
2008-10-17 15:00:00,36.21,36.73,36.19,36.57,34700.0,32.001,32.4605,31.9833,32.3191,34700.0
2008-10-17 15:10:00,36.51,36.55,36.18,36.19,36800.0,32.2661,32.3014,31.9745,31.9833,36800.0
2008-10-17 15:20:00,36.19,36.19,35.66,35.98,65100.0,31.9833,31.9833,31.5149,31.7977,65100.0
2008-10-17 15:30:00,35.94,36.28,35.68,35.88,48600.0,31.7624,32.0628,31.5326,31.7093,48600.0
2008-10-17 15:40:00,35.83,36.22,35.81,35.92,70100.0,31.6651,32.0098,31.6475,31.7447,70100.0
2008-10-17 15:50:00,35.95,36.03,35.61,35.74,105300.0,31.7712,31.8419,31.4707,31.5856,105300.0
2008-10-20 09:30:00,36.55,36.55,35.7,35.96,51500.0,32.3014,32.3014,31.5502,31.78,51500.0
2008-10-20 09:40:00,35.97,36.63,35.97,36.61,36700.0,31.7889,32.3721,31.7889,32.3545,36700.0
2008-10-20 09:50:00,36.67,37.37,36.66,37.28,46400.0,32.4075,33.0261,32.3987,32.9466,46400.0
2008-10-20 10:00:00,37.33,37.5,37.08,37.1,42100.0,32.9908,33.141,32.7698,32.7875,42100.0
2008-10-20 10:10:00,37.1,37.1,36.6,36.87,43500.0,32.7875,32.7875,32.3456,32.5842,43500.0
2008-10-20 10:20:00,36.86,37.0,36.74,36.94,24400.0,32.5754,32.6991,32.4694,32.6461,24400.0
2008-10-20 10:30:00,36.9,37.15,36.85,36.91,33200.0,32.6108,32.8317,32.5666,32.6196,33200.0
2008-10-20 10:40:00,36.92,37.11,36.74,36.98,29900.0,32.6284,32.7964,32.4694,32.6815,29900.0
2008-10-20 10:50:00,37.03,37.14,36.97,37.14,36700.0,32.7257,32.8229,32.6726,32.8229,36700.0
2008-10-20 11:00:00,37.12,37.14,36.98,37.1,22100.0,32.8052,32.8229,32.6815,32.7875,22100.0
2008-10-20 11:10:00,37.09,37.14,36.77,37.07,24300.0,32.7787,32.8229,32.4959,32.761,24300.0
2008-10-20 11:20:00,37.05,37.3,36.94,37.3,18900.0,32.7433,32.9643,32.6461,32.9643,18900.0
2008-10-20 11:30:00,37.37,37.47,37.32,37.32,22800.0,33.0261,33.1145,32.9819,32.9819,22800.0
2008-10-20 11:40:00,37.32,37.66,37.22,37.64,37400.0,32.9819,33.2824,32.8936,33.2647,37400.0
2008-10-20 11:50:00,37.62,37.99,37.6,37.94,34600.0,33.2471,33.5741,33.2294,33.5299,34600.0
2008-10-20 12:00:00,37.94,37.98,37.6,37.69,46600.0,33.5299,33.5652,33.2294,33.3089,46600.0
2008-10-20 12:10:00,37.7,38.06,37.69,37.93,65600.0,33.3178,33.6359,33.3089,33.521,65600.0
2008-10-20 12:20:00,37.91,37.99,37.67,37.7,19400.0,33.5034,33.5741,33.2913,33.3178,19400.0
2008-10-20 12:30:00,37.71,37.83,37.63,37.68,14400.0,33.3266,33.4327,33.2559,33.3001,14400.0
2008-10-20 12:40:00,37.7,37.8,37.59,37.79,49100.0,33.3178,33.4061,33.2206,33.3973,49100.0
2008-10-20 12:50:00,37.77,37.77,37.5,37.67,31700.0,33.3796,33.3796,33.141,33.2913,31700.0
2008-10-20 13:00:00,37.65,37.7,37.56,37.6,26500.0,33.2736,33.3178,33.194,33.2294,26500.0
2008-10-20 13:10:00,37.61,37.64,37.46,37.62,54800.0,33.2382,33.2647,33.1057,33.2471,54800.0
2008-10-20 13:20:00,37.62,37.69,37.5,37.55,39100.0,33.2471,33.3089,33.141,33.1852,39100.0
2008-10-20 13:30:00,37.57,37.69,37.46,37.48,19900.0,33.2029,33.3089,33.1057,33.1233,19900.0
2008-10-20 13:40:00,37.47,37.54,37.43,37.51,28100.0,33.1145,33.1764,33.0792,33.1499,28100.0
2008-10-20 13:50:00,37.5,37.52,37.38,37.39,19800.0,33.141,33.1587,33.035,33.0438,19800.0
2008-10-20 14:00:00,37.36,37.73,37.33,37.73,31800.0,33.0173,33.3443,32.9908,33.3443,31800.0
2008-10-20 14:10:00,37.71,37.75,37.54,37.64,20100.0,33.3266,33.362,33.1764,33.2647,20100.0
2008-10-20 14:20:00,37.65,37.72,37.53,37.69,19500.0,33.2736,33.3354,33.1675,33.3089,19500.0
2008-10-20 14:30:00,37.71,37.84,37.58,37.8,17200.0,33.3266,33.4415,33.2117,33.4061,17200.0
2008-10-20 14:40:00,37.85,37.98,37.75,37.9,28100.0,33.4503,33.5652,33.362,33.4945,28100.0
2008-10-20 14:50:00,37.89,37.89,37.71,37.82,25000.0,33.4857,33.4857,33.3266,33.4238,25000.0
2008-10-20 15:00:00,37.87,37.98,37.66,37.8,31200.0,33.468,33.5652,33.2824,33.4061,31200.0
2008-10-20 15:10:00,37.78,37.95,37.67,37.89,38500.0,33.3885,33.5387,33.2913,33.4857,38500.0
2008-10-20 15:20:00,37.91,37.96,37.82,37.92,31600.0,33.5034,33.5475,33.4238,33.5122,31600.0
2008-10-20 15:30:00,37.9,38.0,37.77,37.86,69200.0,33.4945,33.5829,33.3796,33.4592,69200.0
2008-10-20 15:40:00,37.87,37.96,37.52,37.58,89500.0,33.468,33.5475,33.1587,33.2117,89500.0
2008-10-20 15:50:00,37.58,37.97,37.5,37.86,125100.0,33.2117,33.5564,33.141,33.4592,125100.0
2008-10-21 09:30:00,37.58,38.13,37.08,37.88,51100.0,33.2117,33.6978,32.7698,33.4768,51100.0
2008-10-21 09:40:00,37.94,38.32,37.76,38.17,36900.0,33.5299,33.8657,33.3708,33.7331,36900.0
2008-10-21 09:50:00,38.19,38.31,37.97,38.05,53600.0,33.7508,33.8569,33.5564,33.6271,53600.0
2008-10-21 10:00:00,38.05,38.14,37.86,37.98,63900.0,33.6271,33.7066,33.4592,33.5652,63900.0
2008-10-21 10:10:00,38.01,38.91,37.87,38.65,60600.0,33.5917,34.3871,33.468,34.1573,60600.0
2008-10-21 10:20:00,38.65,38.66,38.18,38.37,48600.0,34.1573,34.1662,33.742,33.9099,48600.0
2008-10-21 10:30:00,38.3,38.46,38.16,38.29,23600.0,33.848,33.9894,33.7243,33.8392,23600.0
2008-10-21 10:40:00,38.28,38.28,37.97,38.04,25800.0,33.8304,33.8304,33.5564,33.6182,25800.0
2008-10-21 10:50:00,38.04,38.11,37.83,37.85,16800.0,33.6182,33.6801,33.4327,33.4503,16800.0
2008-10-21 11:00:00,37.85,38.1,37.76,38.1,21300.0,33.4503,33.6713,33.3708,33.6713,21300.0
2008-10-21 11:10:00,38.05,38.09,37.98,38.05,16100.0,33.6271,33.6624,33.5652,33.6271,16100.0
2008-10-21 11:20:00,38.02,38.17,37.92,38.13,16600.0,33.6006,33.7331,33.5122,33.6978,16600.0
2008-10-21 11:30:00,38.12,38.22,38.1,38.22,16000.0,33.6889,33.7773,33.6713,33.7773,16000.0
2008-10-21 11:40:00,38.24,38.24,37.85,37.87,24500.0,33.795,33.795,33.4503,33.468,24500.0
2008-10-21 11:50:00,37.84,37.85,37.28,37.29,69400.0,33.4415,33.4503,32.9466,32.9554,69400.0
2008-10-21 12:00:00,37.31,37.37,37.18,37.21,25200.0,32.9731,33.0261,32.8582,32.8847,25200.0
2008-10-21 12:10:00,37.24,37.26,37.05,37.1,21000.0,32.9112,32.9289,32.7433,32.7875,21000.0
2008-10-21 12:20:00,37.12,37.31,37.06,37.31,22600.0,32.8052,32.9731,32.7522,32.9731,22600.0
2008-10-21 12:30:00,37.27,37.61,37.23,37.61,18700.0,32.9378,33.2382,32.9024,33.2382,18700.0
2008-10-21 12:40:00,37.6,37.77,37.6,37.77,29900.0,33.2294,33.3796,33.2294,33.3796,29900.0
2008-10-21 12:50:00,37.75,37.81,37.58,37.58,23800.0,33.362,33.415,33.2117,33.2117,23800.0
2008-10-21 13:00:00,37.54,37.98,37.52,37.96,41200.0,33.1764,33.5652,33.1587,33.5475,41200.0
2008-10-21 13:10:00,37.93,38.1,37.92,38.02,25700.0,33.521,33.6713,33.5122,33.6006,25700.0
2008-10-21 13:20:00,38.04,38.29,38.01,38.16,22000.0,33.6182,33.8392,33.5917,33.7243,22000.0
2008-10-21 13:30:00,38.15,38.33,38.1,38.29,11700.0,33.7155,33.8745,33.6713,33.8392,11700.0
2008-10-21 13:40:00,38.3,38.48,38.29,38.32,34400.0,33.848,34.0071,33.8392,33.8657,34400.0
2008-10-21 13:50:00,38.31,38.31,38.14,38.23,14800.0,33.8569,33.8569,33.7066,33.7862,14800.0
2008-10-21 14:00:00,38.24,38.41,38.24,38.24,8700.0,33.795,33.9452,33.795,33.795,8700.0
2008-10-21 14:10:00,38.25,38.58,38.23,38.58,31100.0,33.8038,34.0955,33.7862,34.0955,31100.0
2008-10-21 14:20:00,38.54,38.74,38.54,38.72,33600.0,34.0601,34.2369,34.0601,34.2192,33600.0
2008-10-21 14:30:00,38.72,38.83,38.55,38.66,31000.0,34.2192,34.3164,34.069,34.1662,31000.0
2008-10-21 14:40:00,38.67,38.9,38.61,38.63,41500.0,34.175,34.3783,34.122,34.1397,41500.0
2008-10-21 14:50:00,38.66,38.67,38.43,38.46,24500.0,34.1662,34.175,33.9629,33.9894,24500.0
2008-10-21 15:00:00,38.48,38.73,38.47,38.57,35500.0,34.0071,34.228,33.9983,34.0866,35500.0
2008-10-21 15:10:00,38.57,38.69,38.28,38.29,35400.0,34.0866,34.1927,33.8304,33.8392,35400.0
2008-10-21 15:20:00,38.29,38.33,38.0,38.08,37500.0,33.8392,33.8745,33.5829,33.6536,37500.0
2008-10-21 15:30:00,38.08,38.11,37.63,37.63,54300.0,33.6536,33.6801,33.2559,33.2559,54300.0
2008-10-21 15:40:00,37.64,37.91,37.32,37.42,76100.0,33.2647,33.5034,32.9819,33.0703,76100.0
2008-10-21 15:50:00,37.42,37.58,37.42,37.47,84900.0,33.0703,33.2117,33.0703,33.1145,84900.0
2008-10-22 09:30:00,34.6,36.02,34.24,35.18,215600.0,30.5781,31.8331,30.26,31.0907,215600.0
2008-10-22 09:40:00,35.26,35.6,34.8,35.54,176100.0,31.1614,31.4619,30.7549,31.4088,176100.0
2008-10-22 09:50:00,35.54,35.55,35.24,35.28,167800.0,31.4088,31.4177,31.1437,31.1791,167800.0
2008-10-22 10:00:00,35.28,35.5,34.58,34.69,162600.0,31.1791,31.3735,30.5604,30.6577,162600.0
2008-10-22 10:10:00,34.72,35.1,34.6,35.0,147500.0,30.6842,31.02,30.5781,30.9316,147500.0
2008-10-22 10:20:00,35.03,35.22,34.75,34.94,96800.0,30.9581,31.126,30.7107,30.8786,96800.0
2008-10-22 10:30:00,34.91,35.27,34.84,35.26,88600.0,30.8521,31.1702,30.7902,31.1614,88600.0
2008-10-22 10:40:00,35.25,35.6,35.22,35.57,61300.0,31.1526,31.4619,31.126,31.4354,61300.0
2008-10-22 10:50:00,35.54,35.54,34.99,35.04,72200.0,31.4088,31.4088,30.9228,30.967,72200.0
2008-10-22 11:00:00,35.08,35.15,34.67,34.9,40600.0,31.0023,31.0642,30.64,30.8432,40600.0
2008-10-22 11:10:00,34.93,35.16,34.84,35.13,58800.0,30.8698,31.073,30.7902,31.0465,58800.0
2008-10-22 11:20:00,35.1,35.17,34.87,34.94,57100.0,31.02,31.0819,30.8167,30.8786,57100.0
2008-10-22 11:30:00,34.94,35.05,34.7,34.9,40000.0,30.8786,30.9758,30.6665,30.8432,40000.0
2008-10-22 11:40:00,34.91,35.28,34.88,35.15,25900.0,30.8521,31.1791,30.8256,31.0642,25900.0
2008-10-22 11:50:00,35.1,35.21,34.99,35.19,15900.0,31.02,31.1172,30.9228,31.0995,15900.0
2008-10-22 12:00:00,35.16,35.3,35.11,35.3,31300.0,31.073,31.1967,31.0288,31.1967,31300.0
2008-10-22 12:10:00,35.3,35.3,34.94,35.0,19800.0,31.1967,31.1967,30.8786,30.9316,19800.0
2008-10-22 12:20:00,34.99,35.25,34.98,35.0,27400.0,30.9228,31.1526,30.9139,30.9316,27400.0
2008-10-22 12:30:00,35.02,35.03,34.88,34.93,24000.0,30.9493,30.9581,30.8256,30.8698,24000.0
2008-10-22 12:40:00,34.91,35.0,34.84,34.98,26100.0,30.8521,30.9316,30.7902,30.9139,26100.0
2008-10-22 12:50:00,34.95,34.97,34.86,34.96,26300.0,30.8874,30.9051,30.8079,30.8963,26300.0
2008-10-22 13:00:00,34.96,34.96,34.7,34.79,37900.0,30.8963,30.8963,30.6665,30.746,37900.0
2008-10-22 13:10:00,34.82,35.01,34.71,34.99,50800.0,30.7725,30.9405,30.6753,30.9228,50800.0
2008-10-22 13:20:00,34.94,34.97,34.81,34.85,60800.0,30.8786,30.9051,30.7637,30.7991,60800.0
2008-10-22 13:30:00,34.84,34.92,34.7,34.74,53100.0,30.7902,30.8609,30.6665,30.7018,53100.0
2008-10-22 13:40:00,34.73,34.75,34.62,34.68,45300.0,30.693,30.7107,30.5958,30.6488,45300.0
2008-10-22 13:50:00,34.65,34.69,34.58,34.58,49300.0,30.6223,30.6577,30.5604,30.5604,49300.0
2008-10-22 14:00:00,34.58,34.67,34.38,34.4,55800.0,30.5604,30.64,30.3837,30.4014,55800.0
2008-10-22 14:10:00,34.38,34.49,34.3,34.49,33000.0,30.3837,30.4809,30.313,30.4809,33000.0
2008-10-22 14:20:00,34.5,34.79,34.47,34.79,55300.0,30.4897,30.746,30.4632,30.746,55300.0
2008-10-22 14:30:00,34.79,34.79,34.43,34.51,28100.0,30.746,30.746,30.4279,30.4986,28100.0
2008-10-22 14:40:00,34.5,34.51,34.3,34.36,47900.0,30.4897,30.4986,30.313,30.366,47900.0
2008-10-22 14:50:00,34.34,34.37,34.22,34.3,43000.0,30.3483,30.3748,30.2423,30.313,43000.0
2008-10-22 15:00:00,34.3,34.4,34.2,34.29,54900.0,30.313,30.4014,30.2246,30.3041,54900.0
2008-10-22 15:10:00,34.3,34.31,34.0,34.01,53400.0,30.313,30.3218,30.0479,30.0567,53400.0
2008-10-22 15:20:00,34.01,34.05,33.74,33.9,129700.0,30.0567,30.092,29.8181,29.9595,129700.0
2008-10-22 15:30:00,33.92,33.92,33.57,33.68,125900.0,29.9772,29.9772,29.6678,29.7651,125900.0
2008-10-22 15:40:00,33.71,35.03,33.43,34.21,225700.0,29.7916,30.9581,29.5441,30.2334,225700.0
2008-10-22 15:50:00,34.83,34.84,34.03,34.35,235300.0,30.7814,30.7902,30.0744,30.3572,235300.0
2008-10-23 09:30:00,34.33,35.56,34.33,35.42,63200.0,30.3395,31.4265,30.3395,31.3028,63200.0
2008-10-23 09:40:00,35.39,35.71,34.99,35.14,59400.0,31.2763,31.5591,30.9228,31.0553,59400.0
2008-10-23 09:50:00,35.07,35.6,35.01,35.48,43500.0,30.9935,31.4619,30.9405,31.3558,43500.0
2008-10-23 10:00:00,35.49,36.11,35.49,35.96,81700.0,31.3647,31.9126,31.3647,31.78,81700.0
2008-10-23 10:10:00,35.96,36.3,35.92,36.07,66300.0,31.78,32.0805,31.7447,31.8772,66300.0
2008-10-23 10:20:00,36.07,36.2,35.64,35.68,49800.0,31.8772,31.9921,31.4972,31.5326,49800.0
2008-10-23 10:30:00,35.69,35.93,35.5,35.74,60800.0,31.5414,31.7535,31.3735,31.5856,60800.0
2008-10-23 10:40:00,35.79,36.53,35.78,36.3,75000.0,31.6298,32.2838,31.6209,32.0805,75000.0
2008-10-23 10:50:00,36.32,36.4,36.06,36.37,68200.0,32.0982,32.1689,31.8684,32.1424,68200.0
2008-10-23 11:00:00,36.32,36.46,35.99,36.14,40700.0,32.0982,32.2219,31.8065,31.9391,40700.0
2008-10-23 11:10:00,36.14,36.29,36.06,36.25,51800.0,31.9391,32.0717,31.8684,32.0363,51800.0
2008-10-23 11:20:00,36.25,36.51,36.16,36.18,42900.0,32.0363,32.2661,31.9568,31.9745,42900.0
2008-10-23 11:30:00,36.18,36.24,35.92,36.2,59600.0,31.9745,32.0275,31.7447,31.9921,59600.0
2008-10-23 11:40:00,36.2,36.21,35.8,35.92,33500.0,31.9921,32.001,31.6386,31.7447,33500.0
2008-10-23 11:50:00,35.94,36.05,35.89,35.99,23700.0,31.7624,31.8596,31.7182,31.8065,23700.0
2008-10-23 12:00:00,36.0,36.02,35.48,35.51,43900.0,31.8154,31.8331,31.3558,31.3823,43900.0
2008-10-23 12:10:00,35.51,35.53,35.06,35.06,34700.0,31.3823,31.4,30.9846,30.9846,34700.0
2008-10-23 12:20:00,35.11,35.11,34.76,34.82,60600.0,31.0288,31.0288,30.7195,30.7725,60600.0
2008-10-23 12:30:00,34.83,34.91,34.71,34.75,40300.0,30.7814,30.8521,30.6753,30.7107,40300.0
2008-10-23 12:40:00,34.78,34.99,34.51,34.85,44700.0,30.7372,30.9228,30.4986,30.7991,44700.0
2008-10-23 12:50:00,34.91,35.12,34.79,34.83,18200.0,30.8521,31.0377,30.746,30.7814,18200.0
2008-10-23 13:00:00,34.81,34.85,34.65,34.75,29400.0,30.7637,30.7991,30.6223,30.7107,29400.0
2008-10-23 13:10:00,34.75,34.99,34.7,34.91,27700.0,30.7107,30.9228,30.6665,30.8521,27700.0
2008-10-23 13:20:00,34.91,34.96,34.73,34.75,32300.0,30.8521,30.8963,30.693,30.7107,32300.0
2008-10-23 13:30:00,34.75,35.01,34.65,34.67,71000.0,30.7107,30.9405,30.6223,30.64,71000.0
2008-10-23 13:40:00,34.67,34.93,34.61,34.63,27700.0,30.64,30.8698,30.587,30.6046,27700.0
2008-10-23 13:50:00,34.62,34.64,34.44,34.44,44700.0,30.5958,30.6135,30.4367,30.4367,44700.0
2008-10-23 14:00:00,34.45,34.45,33.98,34.33,57100.0,30.4455,30.4455,30.0302,30.3395,57100.0
2008-10-23 14:10:00,34.32,34.36,33.97,33.99,94400.0,30.3307,30.366,30.0213,30.039,94400.0
2008-10-23 14:20:00,33.97,34.14,33.82,34.12,60700.0,30.0213,30.1716,29.8888,30.1539,60700.0
2008-10-23 14:30:00,34.11,34.47,33.96,34.3,64400.0,30.1451,30.4632,30.0125,30.313,64400.0
2008-10-23 14:40:00,34.39,34.41,33.98,33.98,50500.0,30.3925,30.4102,30.0302,30.0302,50500.0
2008-10-23 14:50:00,34.03,34.12,33.7,34.06,55200.0,30.0744,30.1539,29.7827,30.1009,55200.0
2008-10-23 15:00:00,34.1,34.8,33.91,34.8,61700.0,30.1362,30.7549,29.9683,30.7549,61700.0
2008-10-23 15:10:00,34.76,35.18,34.45,34.53,110200.0,30.7195,31.0907,30.4455,30.5162,110200.0
2008-10-23 15:20:00,34.56,35.04,34.48,34.85,82600.0,30.5428,30.967,30.4721,30.7991,82600.0
2008-10-23 15:30:00,34.88,34.96,34.3,34.52,90800.0,30.8256,30.8963,30.313,30.5074,90800.0
2008-10-23 15:40:00,34.51,36.05,34.43,35.83,198300.0,30.4986,31.8596,30.4279,31.6651,198300.0
2008-10-23 15:50:00,35.84,36.01,35.58,35.66,211500.0,31.674,31.8242,31.4442,31.5149,211500.0
2008-10-24 09:30:00,33.32,33.69,32.71,33.04,83500.0,29.4469,29.7739,28.9078,29.1994,83500.0
2008-10-24 09:40:00,33.03,33.88,32.93,33.88,80700.0,29.1906,29.9418,29.1022,29.9418,80700.0
2008-10-24 09:50:00,33.88,34.2,33.56,33.97,72800.0,29.9418,30.2246,29.659,30.0213,72800.0
2008-10-24 10:00:00,34.02,34.33,33.83,34.01,64700.0,30.0655,30.3395,29.8976,30.0567,64700.0
2008-10-24 10:10:00,34.0,34.53,33.9,34.16,56200.0,30.0479,30.5162,29.9595,30.1893,56200.0
2008-10-24 10:20:00,34.13,34.18,33.67,33.94,56700.0,30.1627,30.2069,29.7562,29.9948,56700.0
2008-10-24 10:30:00,33.94,34.0,33.35,33.63,64000.0,29.9948,30.0479,29.4734,29.7209,64000.0
2008-10-24 10:40:00,33.61,33.87,33.44,33.55,51400.0,29.7032,29.933,29.553,29.6502,51400.0
2008-10-24 10:50:00,33.56,33.88,33.47,33.62,43600.0,29.659,29.9418,29.5795,29.712,43600.0
2008-10-24 11:00:00,33.62,33.95,33.52,33.59,34200.0,29.712,30.0037,29.6237,29.6855,34200.0
2008-10-24 11:10:00,33.58,33.63,33.39,33.63,24100.0,29.6767,29.7209,29.5088,29.7209,24100.0
2008-10-24 11:20:00,33.71,34.05,33.69,33.83,39900.0,29.7916,30.092,29.7739,29.8976,39900.0
2008-10-24 11:30:00,33.87,34.2,33.73,34.2,29500.0,29.933,30.2246,29.8092,30.2246,29500.0
2008-10-24 11:40:00,34.2,34.2,33.66,33.8,26900.0,30.2246,30.2246,29.7474,29.8711,26900.0
2008-10-24 11:50:00,33.79,33.79,33.49,33.73,19400.0,29.8623,29.8623,29.5971,29.8092,19400.0
2008-10-24 12:00:00,33.73,33.96,33.47,33.96,24800.0,29.8092,30.0125,29.5795,30.0125,24800.0
2008-10-24 12:10:00,33.92,33.97,33.76,33.88,130500.0,29.9772,30.0213,29.8358,29.9418,130500.0
2008-10-24 12:20:00,33.91,34.09,33.7,33.83,32900.0,29.9683,30.1274,29.7827,29.8976,32900.0
2008-10-24 12:30:00,33.83,34.21,33.78,34.14,39800.0,29.8976,30.2334,29.8534,30.1716,39800.0
2008-10-24 12:40:00,34.09,34.11,33.8,33.91,53300.0,30.1274,30.1451,29.8711,29.9683,53300.0
2008-10-24 12:50:00,33.94,34.11,33.86,34.02,48800.0,29.9948,30.1451,29.9241,30.0655,48800.0
2008-10-24 13:00:00,34.04,34.15,33.92,33.99,31700.0,30.0832,30.1804,29.9772,30.039,31700.0
2008-10-24 13:10:00,34.03,34.43,33.92,34.27,33900.0,30.0744,30.4279,29.9772,30.2865,33900.0
2008-10-24 13:20:00,34.28,34.36,33.97,34.03,45300.0,30.2953,30.366,30.0213,30.0744,45300.0
2008-10-24 13:30:00,34.01,34.06,33.85,33.9,46100.0,30.0567,30.1009,29.9153,29.9595,46100.0
2008-10-24 13:40:00,33.88,34.14,33.83,33.91,69700.0,29.9418,30.1716,29.8976,29.9683,69700.0
2008-10-24 13:50:00,33.91,34.24,33.85,33.85,42500.0,29.9683,30.26,29.9153,29.9153,42500.0
2008-10-24 14:00:00,33.9,34.29,33.82,34.23,40400.0,29.9595,30.3041,29.8888,30.2511,40400.0
2008-10-24 14:10:00,34.27,34.65,34.27,34.56,38500.0,30.2865,30.6223,30.2865,30.5428,38500.0
2008-10-24 14:20:00,34.51,34.51,34.32,34.42,29100.0,30.4986,30.4986,30.3307,30.419,29100.0
2008-10-24 14:30:00,34.46,34.92,34.44,34.87,53000.0,30.4544,30.8609,30.4367,30.8167,53000.0
2008-10-24 14:40:00,34.91,35.11,34.79,34.9,85500.0,30.8521,31.0288,30.746,30.8432,85500.0
2008-10-24 14:50:00,34.9,35.65,34.9,35.61,105200.0,30.8432,31.5061,30.8432,31.4707,105200.0
2008-10-24 15:00:00,35.62,36.14,35.57,35.72,109800.0,31.4795,31.9391,31.4354,31.5679,109800.0
2008-10-24 15:10:00,35.77,36.02,35.31,35.43,85000.0,31.6121,31.8331,31.2056,31.3116,85000.0
2008-10-24 15:20:00,35.43,35.95,35.23,35.94,100000.0,31.3116,31.7712,31.1349,31.7624,100000.0
2008-10-24 15:30:00,35.92,36.15,35.69,35.89,154400.0,31.7447,31.9479,31.5414,31.7182,154400.0
2008-10-24 15:40:00,35.9,36.23,35.9,36.18,242700.0,31.727,32.0186,31.727,31.9745,242700.0
2008-10-24 15:50:00,36.18,36.32,36.09,36.24,323500.0,31.9745,32.0982,31.8949,32.0275,323500.0
2008-10-27 09:30:00,35.28,36.0,34.57,35.12,164200.0,31.1791,31.8154,30.5516,31.0377,164200.0
2008-10-27 09:40:00,35.12,35.34,34.66,34.86,85900.0,31.0377,31.2321,30.6311,30.8079,85900.0
2008-10-27 09:50:00,34.86,35.49,34.75,35.14,126600.0,30.8079,31.3647,30.7107,31.0553,126600.0
2008-10-27 10:00:00,35.12,35.34,34.99,35.05,151500.0,31.0377,31.2321,30.9228,30.9758,151500.0
2008-10-27 10:10:00,35.06,35.06,34.0,34.0,236200.0,30.9846,30.9846,30.0479,30.0479,236200.0
2008-10-27 10:20:00,34.03,34.07,32.75,33.18,591500.0,30.0744,30.1097,28.9432,29.3232,591500.0
2008-10-27 10:30:00,33.22,33.55,32.37,32.51,338700.0,29.3585,29.6502,28.6073,28.7311,338700.0
2008-10-27 10:40:00,32.5,32.56,31.82,32.29,378900.0,28.7222,28.7752,28.1213,28.5366,378900.0
2008-10-27 10:50:00,32.33,33.62,32.2,33.61,329600.0,28.572,29.712,28.4571,29.7032,329600.0
2008-10-27 11:00:00,33.62,33.78,32.88,33.29,219000.0,29.712,29.8534,29.058,29.4204,219000.0
2008-10-27 11:10:00,33.33,33.33,32.55,32.83,151900.0,29.4557,29.4557,28.7664,29.0139,151900.0
2008-10-27 11:20:00,32.78,33.07,32.75,32.81,95700.0,28.9697,29.226,28.9432,28.9962,95700.0
2008-10-27 11:30:00,32.79,33.6,32.79,33.15,118700.0,28.9785,29.6944,28.9785,29.2967,118700.0
2008-10-27 11:40:00,33.11,33.37,32.77,32.77,75100.0,29.2613,29.4911,28.9608,28.9608,75100.0
2008-10-27 11:50:00,32.78,33.03,32.58,32.67,57100.0,28.9697,29.1906,28.7929,28.8725,57100.0
2008-10-27 12:00:00,32.7,33.28,32.59,33.2,65900.0,28.899,29.4115,28.8018,29.3408,65900.0
2008-10-27 12:10:00,33.2,33.21,32.53,32.6,54500.0,29.3408,29.3497,28.7487,28.8106,54500.0
2008-10-27 12:20:00,32.55,32.96,32.54,32.6,71200.0,28.7664,29.1287,28.7576,28.8106,71200.0
2008-10-27 12:30:00,32.6,33.15,32.57,33.02,104600.0,28.8106,29.2967,28.7841,29.1818,104600.0
2008-10-27 12:40:00,33.04,33.15,32.76,32.85,64000.0,29.1994,29.2967,28.952,29.0315,64000.0
2008-10-27 12:50:00,32.82,32.96,32.67,32.95,48400.0,29.005,29.1287,28.8725,29.1199,48400.0
2008-10-27 13:00:00,32.92,33.13,32.86,33.0,72600.0,29.0934,29.279,29.0404,29.1641,72600.0
2008-10-27 13:10:00,32.98,33.19,32.97,33.01,78700.0,29.1464,29.332,29.1376,29.1729,78700.0
2008-10-27 13:20:00,33.04,33.15,33.01,33.1,55500.0,29.1994,29.2967,29.1729,29.2525,55500.0
2008-10-27 13:30:00,33.11,33.14,33.0,33.06,66900.0,29.2613,29.2878,29.1641,29.2171,66900.0
2008-10-27 13:40:00,33.05,33.36,33.05,33.15,87300.0,29.2083,29.4822,29.2083,29.2967,87300.0
2008-10-27 13:50:00,33.15,33.17,32.86,32.9,78400.0,29.2967,29.3143,29.0404,29.0757,78400.0
2008-10-27 14:00:00,32.91,32.91,32.43,32.59,61400.0,29.0846,29.0846,28.6604,28.8018,61400.0
2008-10-27 14:10:00,32.64,32.64,32.02,32.05,86900.0,28.8459,28.8459,28.298,28.3245,86900.0
2008-10-27 14:20:00,32.08,32.29,31.73,31.81,139600.0,28.351,28.5366,28.0417,28.1124,139600.0
2008-10-27 14:30:00,31.81,31.88,31.38,31.38,115800.0,28.1124,28.1743,27.7324,27.7324,115800.0
2008-10-27 14:40:00,31.35,31.7,31.05,31.11,106000.0,27.7059,28.0152,27.4408,27.4938,106000.0
2008-10-27 14:50:00,31.13,31.28,30.76,30.77,138000.0,27.5115,27.644,27.1845,27.1933,138000.0
2008-10-27 15:00:00,30.78,31.3,30.77,31.26,216200.0,27.2021,27.6617,27.1933,27.6264,216200.0
2008-10-27 15:10:00,31.27,31.89,31.27,31.47,216200.0,27.6352,28.1831,27.6352,27.8119,216200.0
2008-10-27 15:20:00,31.45,31.56,31.1,31.25,126700.0,27.7943,27.8915,27.485,27.6175,126700.0
2008-10-27 15:30:00,31.3,31.64,30.78,31.19,199700.0,27.6617,27.9622,27.2021,27.5645,199700.0
2008-10-27 15:40:00,31.21,31.83,31.1,31.83,230900.0,27.5822,28.1301,27.485,28.1301,230900.0
2008-10-27 15:50:00,31.83,31.84,30.81,30.97,372800.0,28.1301,28.1389,27.2287,27.3701,372800.0
2008-10-28 09:30:00,32.23,32.39,31.35,31.5,181100.0,28.4836,28.625,27.7059,27.8385,181100.0
2008-10-28 09:40:00,31.47,32.0,31.36,31.67,158000.0,27.8119,28.2803,27.7147,27.9887,158000.0
2008-10-28 09:50:00,31.73,32.17,31.6,31.75,125000.0,28.0417,28.4306,27.9268,28.0594,125000.0
2008-10-28 10:00:00,31.75,32.35,31.46,31.71,144600.0,28.0594,28.5897,27.8031,28.024,144600.0
2008-10-28 10:10:00,31.72,31.74,31.43,31.5,93400.0,28.0329,28.0506,27.7766,27.8385,93400.0
2008-10-28 10:20:00,31.5,31.64,31.01,31.06,128400.0,27.8385,27.9622,27.4054,27.4496,128400.0
2008-10-28 10:30:00,31.07,31.08,30.26,30.26,165200.0,27.4584,27.4673,26.7426,26.7426,165200.0
2008-10-28 10:40:00,30.29,30.63,30.2,30.31,94700.0,26.7691,27.0696,26.6896,26.7868,94700.0
2008-10-28 10:50:00,30.3,30.3,29.39,29.67,170800.0,26.7779,26.7779,25.9737,26.2212,170800.0
2008-10-28 11:00:00,29.67,29.95,29.57,29.66,135800.0,26.2212,26.4686,26.1328,26.2123,135800.0
2008-10-28 11:10:00,29.7,30.04,29.5,29.89,101600.0,26.2477,26.5482,26.0709,26.4156,101600.0
2008-10-28 11:20:00,29.89,29.95,29.35,29.46,87100.0,26.4156,26.4686,25.9384,26.0356,87100.0
2008-10-28 11:30:00,29.46,29.73,29.23,29.25,93300.0,26.0356,26.2742,25.8323,25.85,93300.0
2008-10-28 11:40:00,29.23,29.65,29.04,29.05,51900.0,25.8323,26.2035,25.6644,25.6732,51900.0
2008-10-28 11:50:00,29.05,29.17,28.72,28.91,95700.0,25.6732,25.7793,25.3816,25.5495,95700.0
2008-10-28 12:00:00,28.86,28.88,28.26,28.4,133800.0,25.5053,25.523,24.9751,25.0988,133800.0
2008-10-28 12:10:00,28.41,28.75,28.27,28.55,101000.0,25.1076,25.4081,24.9839,25.2314,101000.0
2008-10-28 12:20:00,28.58,28.79,28.38,28.75,92200.0,25.2579,25.4435,25.0811,25.4081,92200.0
2008-10-28 12:30:00,28.77,29.13,28.7,29.11,138800.0,25.4258,25.7439,25.3639,25.7263,138800.0
2008-10-28 12:40:00,29.09,29.27,28.99,29.06,66200.0,25.7086,25.8677,25.6202,25.6821,66200.0
2008-10-28 12:50:00,29.06,29.33,29.04,29.29,66500.0,25.6821,25.9207,25.6644,25.8853,66500.0
2008-10-28 13:00:00,29.3,29.8,29.26,29.75,128300.0,25.8942,26.3361,25.8588,26.2919,128300.0
2008-10-28 13:10:00,29.75,29.98,29.65,29.87,77400.0,26.2919,26.4951,26.2035,26.3979,77400.0
2008-10-28 13:20:00,29.85,29.9,29.81,29.89,69100.0,26.3803,26.4244,26.3449,26.4156,69100.0
2008-10-28 13:30:00,29.89,29.9,29.0,29.3,313000.0,26.4156,26.4244,25.6291,25.8942,313000.0
2008-10-28 13:40:00,29.3,29.35,29.16,29.16,74200.0,25.8942,25.9384,25.7705,25.7705,74200.0
2008-10-28 13:50:00,29.11,29.13,28.64,28.71,107300.0,25.7263,25.7439,25.3109,25.3728,107300.0
2008-10-28 14:00:00,28.71,29.15,28.68,28.97,158500.0,25.3728,25.7616,25.3463,25.6025,158500.0
2008-10-28 14:10:00,28.97,29.44,28.95,29.28,114700.0,25.6025,26.0179,25.5849,25.8765,114700.0
2008-10-28 14:20:00,29.29,29.45,29.23,29.35,81300.0,25.8853,26.0267,25.8323,25.9384,81300.0
2008-10-28 14:30:00,29.36,29.74,29.35,29.43,108100.0,25.9472,26.283,25.9384,26.0091,108100.0
2008-10-28 14:40:00,29.43,29.68,29.33,29.6,107900.0,26.0091,26.23,25.9207,26.1593,107900.0
2008-10-28 14:50:00,29.6,30.25,29.53,30.05,129400.0,26.1593,26.7338,26.0974,26.557,129400.0
2008-10-28 15:00:00,30.07,30.17,29.9,30.08,104300.0,26.5747,26.6631,26.4244,26.5835,104300.0
2008-10-28 15:10:00,30.09,30.48,29.94,30.43,143400.0,26.5924,26.937,26.4598,26.8928,143400.0
2008-10-28 15:20:00,30.44,31.09,30.37,31.09,162200.0,26.9017,27.4761,26.8398,27.4761,162200.0
2008-10-28 15:30:00,31.09,31.4,30.91,30.92,329100.0,27.4761,27.7501,27.317,27.3259,329100.0
2008-10-28 15:40:00,30.93,31.46,30.93,31.33,223100.0,27.3347,27.8031,27.3347,27.6882,223100.0
2008-10-28 15:50:00,31.31,31.79,31.31,31.71,255100.0,27.6705,28.0947,27.6705,28.024,255100.0
2008-10-29 09:30:00,31.96,31.96,29.81,30.67,96300.0,28.245,28.245,26.3449,27.1049,96300.0
2008-10-29 09:40:00,30.64,30.94,30.49,30.71,159600.0,27.0784,27.3435,26.9459,27.1403,159600.0
2008-10-29 09:50:00,30.66,30.94,30.38,30.72,110100.0,27.0961,27.3435,26.8486,27.1491,110100.0
2008-10-29 10:00:00,30.7,31.07,30.67,31.03,101300.0,27.1314,27.4584,27.1049,27.4231,101300.0
2008-10-29 10:10:00,31.03,31.46,30.99,31.46,119800.0,27.4231,27.8031,27.3877,27.8031,119800.0
2008-10-29 10:20:00,31.36,31.4,31.14,31.14,38700.0,27.7147,27.7501,27.5203,27.5203,38700.0
2008-10-29 10:30:00,31.13,31.19,30.77,30.78,53500.0,27.5115,27.5645,27.1933,27.2021,53500.0
2008-10-29 10:40:00,30.76,30.89,30.61,30.62,55700.0,27.1845,27.2994,27.0519,27.0607,55700.0
2008-10-29 10:50:00,30.6,30.81,30.52,30.73,52100.0,27.0431,27.2287,26.9724,27.158,52100.0
2008-10-29 11:00:00,30.71,30.89,30.64,30.82,51300.0,27.1403,27.2994,27.0784,27.2375,51300.0
2008-10-29 11:10:00,30.83,30.97,30.64,30.97,50200.0,27.2463,27.3701,27.0784,27.3701,50200.0
2008-10-29 11:20:00,30.97,31.09,30.88,31.04,40200.0,27.3701,27.4761,27.2905,27.4319,40200.0
2008-10-29 11:30:00,31.01,31.04,30.83,30.91,51400.0,27.4054,27.4319,27.2463,27.317,51400.0
2008-10-29 11:40:00,30.91,30.96,30.74,30.87,45900.0,27.317,27.3612,27.1668,27.2817,45900.0
2008-10-29 11:50:00,30.87,31.08,30.86,31.07,39600.0,27.2817,27.4673,27.2728,27.4584,39600.0
2008-10-29 12:00:00,31.07,31.29,30.93,31.27,72300.0,27.4584,27.6529,27.3347,27.6352,72300.0
2008-10-29 12:10:00,31.26,31.52,31.2,31.45,73800.0,27.6264,27.8561,27.5733,27.7943,73800.0
2008-10-29 12:20:00,31.45,31.61,31.44,31.56,53000.0,27.7943,27.9357,27.7854,27.8915,53000.0
2008-10-29 12:30:00,31.56,31.73,31.49,31.54,51400.0,27.8915,28.0417,27.8296,27.8738,51400.0
2008-10-29 12:40:00,31.5,31.52,31.28,31.39,19900.0,27.8385,27.8561,27.644,27.7412,19900.0
2008-10-29 12:50:00,31.39,31.51,31.35,31.42,24200.0,27.7412,27.8473,27.7059,27.7678,24200.0
2008-10-29 13:00:00,31.44,31.5,31.37,31.47,21600.0,27.7854,27.8385,27.7236,27.8119,21600.0
2008-10-29 13:10:00,31.5,31.56,31.43,31.54,20600.0,27.8385,27.8915,27.7766,27.8738,20600.0
2008-10-29 13:20:00,31.53,31.63,31.47,31.56,25000.0,27.865,27.9533,27.8119,27.8915,25000.0
2008-10-29 13:30:00,31.56,31.72,31.56,31.56,53300.0,27.8915,28.0329,27.8915,27.8915,53300.0
2008-10-29 13:40:00,31.58,31.65,31.44,31.44,42400.0,27.9092,27.971,27.7854,27.7854,42400.0
2008-10-29 13:50:00,31.42,31.52,31.28,31.45,54700.0,27.7678,27.8561,27.644,27.7943,54700.0
2008-10-29 14:00:00,31.45,31.66,31.45,31.61,38200.0,27.7943,27.9799,27.7943,27.9357,38200.0
2008-10-29 14:10:00,31.63,31.9,31.1,31.57,86300.0,27.9533,28.192,27.485,27.9003,86300.0
2008-10-29 14:20:00,31.5,31.79,31.36,31.49,145500.0,27.8385,28.0947,27.7147,27.8296,145500.0
2008-10-29 14:30:00,31.5,31.5,31.0,31.19,170800.0,27.8385,27.8385,27.3966,27.5645,170800.0
2008-10-29 14:40:00,31.22,31.57,31.16,31.52,75200.0,27.591,27.9003,27.538,27.8561,75200.0
2008-10-29 14:50:00,31.49,31.61,31.36,31.47,80900.0,27.8296,27.9357,27.7147,27.8119,80900.0
2008-10-29 15:00:00,31.48,31.54,31.33,31.33,70700.0,27.8208,27.8738,27.6882,27.6882,70700.0
2008-10-29 15:10:00,31.36,31.7,31.28,31.7,139500.0,27.7147,28.0152,27.644,28.0152,139500.0
2008-10-29 15:20:00,31.7,32.06,31.69,31.88,242700.0,28.0152,28.3334,28.0064,28.1743,242700.0
2008-10-29 15:30:00,31.86,32.06,31.25,31.41,189300.0,28.1566,28.3334,27.6175,27.7589,189300.0
2008-10-29 15:40:00,31.4,31.62,31.37,31.57,232700.0,27.7501,27.9445,27.7236,27.9003,232700.0
2008-10-29 15:50:00,31.55,31.65,30.31,30.31,328500.0,27.8826,27.971,26.7868,26.7868,328500.0
2008-10-30 09:30:00,31.69,32.0,31.5,31.78,80500.0,28.0064,28.2803,27.8385,28.0859,80500.0
2008-10-30 09:40:00,31.79,31.92,31.54,31.7,75100.0,28.0947,28.2096,27.8738,28.0152,75100.0
2008-10-30 09:50:00,31.71,31.76,31.5,31.65,80300.0,28.024,28.0682,27.8385,27.971,80300.0
2008-10-30 10:00:00,31.65,31.65,31.39,31.43,84900.0,27.971,27.971,27.7412,27.7766,84900.0
2008-10-30 10:10:00,31.45,31.52,30.95,30.96,57600.0,27.7943,27.8561,27.3524,27.3612,57600.0
2008-10-30 10:20:00,30.97,31.02,30.6,30.6,93100.0,27.3701,27.4143,27.0431,27.0431,93100.0
2008-10-30 10:30:00,30.59,30.6,30.0,30.05,145400.0,27.0342,27.0431,26.5128,26.557,145400.0
2008-10-30 10:40:00,30.02,30.04,29.79,29.87,104900.0,26.5305,26.5482,26.3272,26.3979,104900.0
2008-10-30 10:50:00,29.87,30.19,29.87,30.11,111100.0,26.3979,26.6807,26.3979,26.61,111100.0
2008-10-30 11:00:00,30.12,30.44,30.1,30.33,86400.0,26.6189,26.9017,26.6012,26.8045,86400.0
2008-10-30 11:10:00,30.35,30.47,29.65,29.65,141300.0,26.8221,26.9282,26.2035,26.2035,141300.0
2008-10-30 11:20:00,29.67,29.72,29.03,29.03,201200.0,26.2212,26.2654,25.6556,25.6556,201200.0
2008-10-30 11:30:00,29.08,29.26,28.86,28.95,275600.0,25.6998,25.8588,25.5053,25.5849,275600.0
2008-10-30 11:40:00,28.95,29.05,28.81,28.89,136300.0,25.5849,25.6732,25.4611,25.5318,136300.0
2008-10-30 11:50:00,28.91,29.0,28.73,28.82,255700.0,25.5495,25.6291,25.3904,25.47,255700.0
2008-10-30 12:00:00,28.79,29.04,28.78,29.03,91500.0,25.4435,25.6644,25.4346,25.6556,91500.0
2008-10-30 12:10:00,29.04,29.22,28.99,29.22,71900.0,25.6644,25.8235,25.6202,25.8235,71900.0
2008-10-30 12:20:00,29.22,29.29,29.16,29.29,79900.0,25.8235,25.8853,25.7705,25.8853,79900.0
2008-10-30 12:30:00,29.3,29.51,29.26,29.46,100800.0,25.8942,26.0798,25.8588,26.0356,100800.0
2008-10-30 12:40:00,29.47,29.53,29.38,29.43,91500.0,26.0444,26.0974,25.9649,26.0091,91500.0
2008-10-30 12:50:00,29.43,29.44,29.12,29.14,30400.0,26.0091,26.0179,25.7351,25.7528,30400.0
2008-10-30 13:00:00,29.13,29.33,29.08,29.28,38300.0,25.7439,25.9207,25.6998,25.8765,38300.0
2008-10-30 13:10:00,29.31,29.52,29.28,29.47,96800.0,25.903,26.0886,25.8765,26.0444,96800.0
2008-10-30 13:20:00,29.46,29.49,29.27,29.3,100100.0,26.0356,26.0621,25.8677,25.8942,100100.0
2008-10-30 13:30:00,29.32,29.5,29.31,29.48,34100.0,25.9119,26.0709,25.903,26.0533,34100.0
2008-10-30 13:40:00,29.49,29.49,29.28,29.4,43200.0,26.0621,26.0621,25.8765,25.9826,43200.0
2008-10-30 13:50:00,29.4,29.47,29.25,29.33,71900.0,25.9826,26.0444,25.85,25.9207,71900.0
2008-10-30 14:00:00,29.34,29.38,29.24,29.28,110200.0,25.9295,25.9649,25.8412,25.8765,110200.0
2008-10-30 14:10:00,29.26,29.34,29.06,29.13,107800.0,25.8588,25.9295,25.6821,25.7439,107800.0
2008-10-30 14:20:00,29.15,29.45,29.15,29.35,178200.0,25.7616,26.0267,25.7616,25.9384,178200.0
2008-10-30 14:30:00,29.38,29.56,29.35,29.48,208200.0,25.9649,26.124,25.9384,26.0533,208200.0
2008-10-30 14:40:00,29.47,29.7,29.41,29.56,95300.0,26.0444,26.2477,25.9914,26.124,95300.0
2008-10-30 14:50:00,29.56,29.72,29.55,29.66,96400.0,26.124,26.2654,26.1151,26.2123,96400.0
2008-10-30 15:00:00,29.66,29.93,29.58,29.9,82300.0,26.2123,26.451,26.1416,26.4244,82300.0
2008-10-30 15:10:00,29.9,29.9,29.29,29.39,120800.0,26.4244,26.4244,25.8853,25.9737,120800.0
2008-10-30 15:20:00,29.37,29.38,29.0,29.21,109800.0,25.956,25.9649,25.6291,25.8146,109800.0
2008-10-30 15:30:00,29.21,29.3,28.92,29.24,159700.0,25.8146,25.8942,25.5584,25.8412,159700.0
2008-10-30 15:40:00,29.24,29.35,28.96,29.35,259000.0,25.8412,25.9384,25.5937,25.9384,259000.0
2008-10-30 15:50:00,29.35,29.83,29.32,29.68,397000.0,25.9384,26.3626,25.9119,26.23,397000.0
2008-10-31 09:30:00,29.5,29.82,29.05,29.11,137900.0,26.0709,26.3537,25.6732,25.7263,137900.0
2008-10-31 09:40:00,29.12,29.18,28.5,28.54,175600.0,25.7351,25.7881,25.1872,25.2225,175600.0
2008-10-31 09:50:00,28.55,28.75,28.25,28.73,154900.0,25.2314,25.4081,24.9662,25.3904,154900.0
2008-10-31 10:00:00,28.72,29.09,28.51,28.59,128500.0,25.3816,25.7086,25.196,25.2667,128500.0
2008-10-31 10:10:00,28.59,28.61,28.25,28.29,124000.0,25.2667,25.2844,24.9662,25.0016,124000.0
2008-10-31 10:20:00,28.28,28.31,27.6,27.68,237000.0,24.9927,25.0193,24.3918,24.4625,237000.0
2008-10-31 10:30:00,27.68,27.86,26.84,27.15,385500.0,24.4625,24.6216,23.7201,23.9941,385500.0
2008-10-31 10:40:00,27.2,27.34,26.89,26.97,506200.0,24.0383,24.162,23.7643,23.835,506200.0
2008-10-31 10:50:00,27.0,27.25,25.01,25.7,1121400.0,23.8615,24.0825,22.1028,22.7126,1121400.0
2008-10-31 11:00:00,25.74,27.1,25.65,26.84,616100.0,22.748,23.9499,22.6685,23.7201,616100.0
2008-10-31 11:10:00,26.88,28.08,26.74,28.05,496300.0,23.7555,24.816,23.6318,24.7895,496300.0
2008-10-31 11:20:00,28.05,28.14,27.54,27.59,339100.0,24.7895,24.869,24.3388,24.383,339100.0
2008-10-31 11:30:00,27.62,27.8,27.23,27.36,235300.0,24.4095,24.5685,24.0648,24.1797,235300.0
2008-10-31 11:40:00,27.35,27.69,27.22,27.65,187600.0,24.1708,24.4713,24.056,24.436,187600.0
2008-10-31 11:50:00,27.65,27.81,27.2,27.2,175300.0,24.436,24.5774,24.0383,24.0383,175300.0
2008-10-31 12:00:00,27.22,27.34,26.93,27.08,217400.0,24.056,24.162,23.7997,23.9322,217400.0
2008-10-31 12:10:00,27.08,27.5,27.03,27.36,73300.0,23.9322,24.3034,23.888,24.1797,73300.0
2008-10-31 12:20:00,27.36,27.81,27.18,27.73,98800.0,24.1797,24.5774,24.0206,24.5067,98800.0
2008-10-31 12:30:00,27.72,27.84,27.56,27.8,155400.0,24.4978,24.6039,24.3564,24.5685,155400.0
2008-10-31 12:40:00,27.8,28.07,27.73,27.92,140000.0,24.5685,24.8072,24.5067,24.6746,140000.0
2008-10-31 12:50:00,27.94,28.13,27.75,27.85,138700.0,24.6923,24.8602,24.5244,24.6127,138700.0
2008-10-31 13:00:00,27.85,28.04,27.28,27.33,168700.0,24.6127,24.7806,24.109,24.1532,168700.0
2008-10-31 13:10:00,27.36,27.36,26.83,27.11,174900.0,24.1797,24.1797,23.7113,23.9587,174900.0
2008-10-31 13:20:00,27.15,27.64,27.08,27.46,161800.0,23.9941,24.4271,23.9322,24.2681,161800.0
2008-10-31 13:30:00,27.45,27.46,27.03,27.09,257300.0,24.2592,24.2681,23.888,23.9411,257300.0
2008-10-31 13:40:00,27.09,27.75,27.03,27.74,169600.0,23.9411,24.5244,23.888,24.5155,169600.0
2008-10-31 13:50:00,27.74,28.21,27.55,28.01,283600.0,24.5155,24.9309,24.3476,24.7541,283600.0
2008-10-31 14:00:00,28.0,28.2,27.88,27.9,158100.0,24.7453,24.922,24.6392,24.6569,158100.0
2008-10-31 14:10:00,27.92,28.37,27.92,28.22,274700.0,24.6746,25.0723,24.6746,24.9397,274700.0
2008-10-31 14:20:00,28.21,28.23,27.88,28.05,157800.0,24.9309,24.9486,24.6392,24.7895,157800.0
2008-10-31 14:30:00,28.05,28.85,27.96,28.7,296100.0,24.7895,25.4965,24.7099,25.3639,296100.0
2008-10-31 14:40:00,28.71,28.75,28.5,28.59,419100.0,25.3728,25.4081,25.1872,25.2667,419100.0
2008-10-31 14:50:00,28.6,29.24,28.52,28.78,368500.0,25.2755,25.8412,25.2048,25.4346,368500.0
2008-10-31 15:00:00,28.8,29.01,28.5,28.6,240200.0,25.4523,25.6379,25.1872,25.2755,240200.0
2008-10-31 15:10:00,28.6,28.87,28.5,28.63,272700.0,25.2755,25.5142,25.1872,25.3021,272700.0
2008-10-31 15:20:00,28.61,28.8,28.48,28.65,369700.0,25.2844,25.4523,25.1695,25.3197,369700.0
2008-10-31 15:30:00,28.65,29.48,28.64,29.45,325400.0,25.3197,26.0533,25.3109,26.0267,325400.0
2008-10-31 15:40:00,29.44,29.72,29.32,29.7,575400.0,26.0179,26.2654,25.9119,26.2477,575400.0
2008-10-31 15:50:00,29.71,29.9,29.51,29.53,568400.0,26.2565,26.4244,26.0798,26.0974,568400.0
2008-11-03 09:30:00,30.12,31.31,29.66,31.11,231000.0,26.6189,27.6705,26.2123,27.4938,231000.0
2008-11-03 09:40:00,31.11,31.66,31.08,31.66,155100.0,27.4938,27.9799,27.4673,27.9799,155100.0
2008-11-03 09:50:00,31.62,31.7,31.34,31.48,178200.0,27.9445,28.0152,27.6971,27.8208,178200.0
2008-11-03 10:00:00,31.48,31.65,31.27,31.48,174000.0,27.8208,27.971,27.6352,27.8208,174000.0
2008-11-03 10:10:00,31.46,31.62,31.4,31.46,126000.0,27.8031,27.9445,27.7501,27.8031,126000.0
2008-11-03 10:20:00,31.47,31.53,31.23,31.43,143400.0,27.8119,27.865,27.5998,27.7766,143400.0
2008-11-03 10:30:00,31.42,31.62,31.26,31.57,139100.0,27.7678,27.9445,27.6264,27.9003,139100.0
2008-11-03 10:40:00,31.57,31.95,31.51,31.82,157000.0,27.9003,28.2361,27.8473,28.1213,157000.0
2008-11-03 10:50:00,31.83,32.13,31.83,32.0,201100.0,28.1301,28.3952,28.1301,28.2803,201100.0
2008-11-03 11:00:00,32.0,32.22,31.98,32.03,111700.0,28.2803,28.4748,28.2627,28.3068,111700.0
2008-11-03 11:10:00,32.02,32.04,31.83,31.9,132600.0,28.298,28.3157,28.1301,28.192,132600.0
2008-11-03 11:20:00,31.92,32.25,31.85,32.2,87400.0,28.2096,28.5013,28.1478,28.4571,87400.0
2008-11-03 11:30:00,32.2,32.38,32.2,32.22,59100.0,28.4571,28.6162,28.4571,28.4748,59100.0
2008-11-03 11:40:00,32.24,32.45,32.21,32.3,63400.0,28.4924,28.678,28.4659,28.5455,63400.0
2008-11-03 11:50:00,32.3,32.47,32.25,32.29,63300.0,28.5455,28.6957,28.5013,28.5366,63300.0
2008-11-03 12:00:00,32.3,32.31,32.19,32.27,55400.0,28.5455,28.5543,28.4482,28.519,55400.0
2008-11-03 12:10:00,32.27,32.38,32.23,32.3,49500.0,28.519,28.6162,28.4836,28.5455,49500.0
2008-11-03 12:20:00,32.3,32.45,32.18,32.36,70700.0,28.5455,28.678,28.4394,28.5985,70700.0
2008-11-03 12:30:00,32.37,32.56,32.34,32.46,54700.0,28.6073,28.7752,28.5808,28.6869,54700.0
2008-11-03 12:40:00,32.49,32.78,32.46,32.76,63200.0,28.7134,28.9697,28.6869,28.952,63200.0
2008-11-03 12:50:00,32.78,32.82,32.59,32.75,82100.0,28.9697,29.005,28.8018,28.9432,82100.0
2008-11-03 13:00:00,32.75,32.96,32.63,32.95,53500.0,28.9432,29.1287,28.8371,29.1199,53500.0
2008-11-03 13:10:00,32.93,33.06,32.79,32.79,73600.0,29.1022,29.2171,28.9785,28.9785,73600.0
2008-11-03 13:20:00,32.8,32.96,32.77,32.79,50400.0,28.9873,29.1287,28.9608,28.9785,50400.0
2008-11-03 13:30:00,32.8,33.06,32.79,33.03,117500.0,28.9873,29.2171,28.9785,29.1906,117500.0
2008-11-03 13:40:00,33.03,33.2,32.87,33.19,102900.0,29.1906,29.3408,29.0492,29.332,102900.0
2008-11-03 13:50:00,33.18,33.37,33.1,33.28,85400.0,29.3232,29.4911,29.2525,29.4115,85400.0
2008-11-03 14:00:00,33.28,33.31,33.11,33.19,72600.0,29.4115,29.4381,29.2613,29.332,72600.0
2008-11-03 14:10:00,33.19,33.28,32.93,32.99,77400.0,29.332,29.4115,29.1022,29.1553,77400.0
2008-11-03 14:20:00,33.01,33.32,32.99,33.31,70600.0,29.1729,29.4469,29.1553,29.4381,70600.0
2008-11-03 14:30:00,33.3,33.56,33.27,33.34,89800.0,29.4292,29.659,29.4027,29.4646,89800.0
2008-11-03 14:40:00,33.36,33.5,33.15,33.33,105500.0,29.4822,29.606,29.2967,29.4557,105500.0
2008-11-03 14:50:00,33.33,33.49,33.27,33.41,67100.0,29.4557,29.5971,29.4027,29.5264,67100.0
2008-11-03 15:00:00,33.42,33.58,33.36,33.56,82000.0,29.5353,29.6767,29.4822,29.659,82000.0
2008-11-03 15:10:00,33.57,33.65,33.3,33.37,109100.0,29.6678,29.7385,29.4292,29.4911,109100.0
2008-11-03 15:20:00,33.38,33.39,33.01,33.27,114800.0,29.4999,29.5088,29.1729,29.4027,114800.0
2008-11-03 15:30:00,33.28,33.48,33.25,33.4,127700.0,29.4115,29.5883,29.385,29.5176,127700.0
2008-11-03 15:40:00,33.4,33.66,33.4,33.45,169300.0,29.5176,29.7474,29.5176,29.5618,169300.0
2008-11-03 15:50:00,33.48,33.51,33.28,33.45,231300.0,29.5883,29.6148,29.4115,29.5618,231300.0
2008-11-04 09:30:00,34.5,34.51,32.82,32.86,199400.0,30.4897,30.4986,29.005,29.0404,199400.0
2008-11-04 09:40:00,32.86,33.0,31.88,31.93,215500.0,29.0404,29.1641,28.1743,28.2185,215500.0
2008-11-04 09:50:00,31.91,32.23,31.62,32.03,291100.0,28.2008,28.4836,27.9445,28.3068,291100.0
2008-11-04 10:00:00,32.02,32.29,31.58,32.08,219900.0,28.298,28.5366,27.9092,28.351,219900.0
2008-11-04 10:10:00,32.07,32.62,32.05,32.47,164300.0,28.3422,28.8283,28.3245,28.6957,164300.0
2008-11-04 10:20:00,32.5,32.56,32.01,32.11,124300.0,28.7222,28.7752,28.2892,28.3775,124300.0
2008-11-04 10:30:00,32.12,32.57,32.06,32.51,101300.0,28.3864,28.7841,28.3334,28.7311,101300.0
2008-11-04 10:40:00,32.51,33.21,32.38,33.1,92000.0,28.7311,29.3497,28.6162,29.2525,92000.0
2008-11-04 10:50:00,33.05,33.14,32.8,33.0,109600.0,29.2083,29.2878,28.9873,29.1641,109600.0
2008-11-04 11:00:00,32.99,33.6,32.95,33.35,96700.0,29.1553,29.6944,29.1199,29.4734,96700.0
2008-11-04 11:10:00,33.34,33.59,33.01,33.07,91200.0,29.4646,29.6855,29.1729,29.226,91200.0
2008-11-04 11:20:00,33.09,33.19,32.79,32.97,68300.0,29.2436,29.332,28.9785,29.1376,68300.0
2008-11-04 11:30:00,32.98,33.03,32.8,32.88,61800.0,29.1464,29.1906,28.9873,29.058,61800.0
2008-11-04 11:40:00,32.88,33.03,32.87,32.99,92100.0,29.058,29.1906,29.0492,29.1553,92100.0
2008-11-04 11:50:00,33.0,33.0,32.56,32.84,104200.0,29.1641,29.1641,28.7752,29.0227,104200.0
2008-11-04 12:00:00,32.86,32.86,32.5,32.62,90800.0,29.0404,29.0404,28.7222,28.8283,90800.0
2008-11-04 12:10:00,32.63,32.73,32.56,32.64,48100.0,28.8371,28.9255,28.7752,28.8459,48100.0
2008-11-04 12:20:00,32.64,32.84,32.61,32.79,36200.0,28.8459,29.0227,28.8194,28.9785,36200.0
2008-11-04 12:30:00,32.83,32.83,32.55,32.74,75100.0,29.0139,29.0139,28.7664,28.9343,75100.0
2008-11-04 12:40:00,32.73,32.83,32.68,32.73,73100.0,28.9255,29.0139,28.8813,28.9255,73100.0
2008-11-04 12:50:00,32.72,32.84,32.7,32.78,34300.0,28.9166,29.0227,28.899,28.9697,34300.0
2008-11-04 13:00:00,32.77,32.83,32.72,32.72,34900.0,28.9608,29.0139,28.9166,28.9166,34900.0
2008-11-04 13:10:00,32.74,32.79,32.71,32.75,36200.0,28.9343,28.9785,28.9078,28.9432,36200.0
2008-11-04 13:20:00,32.76,32.79,32.71,32.75,30700.0,28.952,28.9785,28.9078,28.9432,30700.0
2008-11-04 13:30:00,32.75,32.75,32.63,32.68,34600.0,28.9432,28.9432,28.8371,28.8813,34600.0
2008-11-04 13:40:00,32.65,33.0,32.56,32.9,88300.0,28.8548,29.1641,28.7752,29.0757,88300.0
2008-11-04 13:50:00,32.87,32.87,32.7,32.73,91800.0,29.0492,29.0492,28.899,28.9255,91800.0
2008-11-04 14:00:00,32.74,32.84,32.64,32.78,200000.0,28.9343,29.0227,28.8459,28.9697,200000.0
2008-11-04 14:10:00,32.77,33.0,32.75,32.94,104000.0,28.9608,29.1641,28.9432,29.1111,104000.0
2008-11-04 14:20:00,32.93,32.93,32.69,32.84,202800.0,29.1022,29.1022,28.8901,29.0227,202800.0
2008-11-04 14:30:00,32.83,32.87,32.7,32.8,116400.0,29.0139,29.0492,28.899,28.9873,116400.0
2008-11-04 14:40:00,32.77,32.85,32.58,32.85,147900.0,28.9608,29.0315,28.7929,29.0315,147900.0
2008-11-04 14:50:00,32.84,32.87,32.62,32.64,81400.0,29.0227,29.0492,28.8283,28.8459,81400.0
2008-11-04 15:00:00,32.63,32.88,32.3,32.84,184400.0,28.8371,29.058,28.5455,29.0227,184400.0
2008-11-04 15:10:00,32.81,33.0,32.78,32.97,67300.0,28.9962,29.1641,28.9697,29.1376,67300.0
2008-11-04 15:20:00,32.97,33.06,32.9,32.98,54800.0,29.1376,29.2171,29.0757,29.1464,54800.0
2008-11-04 15:30:00,32.98,33.19,32.96,33.18,100400.0,29.1464,29.332,29.1287,29.3232,100400.0
2008-11-04 15:40:00,33.18,33.66,33.18,33.6,252500.0,29.3232,29.7474,29.3232,29.6944,252500.0
2008-11-04 15:50:00,33.61,33.63,33.39,33.47,318300.0,29.7032,29.7209,29.5088,29.5795,318300.0
2008-11-05 09:30:00,33.27,33.63,32.81,33.2,167500.0,29.4027,29.7209,28.9962,29.3408,167500.0
2008-11-05 09:40:00,33.11,33.32,32.8,33.32,216200.0,29.2613,29.4469,28.9873,29.4469,216200.0
2008-11-05 09:50:00,33.11,34.0,33.04,33.97,345300.0,29.2613,30.0479,29.1994,30.0213,345300.0
2008-11-05 10:00:00,33.98,34.54,33.86,34.38,312600.0,30.0302,30.5251,29.9241,30.3837,312600.0
2008-11-05 10:10:00,34.36,35.0,34.23,34.94,230700.0,30.366,30.9316,30.2511,30.8786,230700.0
2008-11-05 10:20:00,34.95,35.31,34.86,35.28,297300.0,30.8874,31.2056,30.8079,31.1791,297300.0
2008-11-05 10:30:00,35.27,35.49,35.25,35.44,276900.0,31.1702,31.3647,31.1526,31.3205,276900.0
2008-11-05 10:40:00,35.45,35.72,35.42,35.61,294600.0,31.3293,31.5679,31.3028,31.4707,294600.0
2008-11-05 10:50:00,35.6,35.85,35.48,35.77,372900.0,31.4619,31.6828,31.3558,31.6121,372900.0
2008-11-05 11:00:00,35.76,36.17,35.76,36.17,376600.0,31.6033,31.9656,31.6033,31.9656,376600.0
2008-11-05 11:10:00,36.15,36.55,36.12,36.42,382600.0,31.9479,32.3014,31.9214,32.1866,382600.0
2008-11-05 11:20:00,36.43,36.5,36.06,36.17,233100.0,32.1954,32.2573,31.8684,31.9656,233100.0
2008-11-05 11:30:00,36.14,36.5,36.08,36.3,236500.0,31.9391,32.2573,31.8861,32.0805,236500.0
2008-11-05 11:40:00,36.31,36.54,36.06,36.5,174300.0,32.0893,32.2926,31.8684,32.2573,174300.0
2008-11-05 11:50:00,36.5,36.65,36.32,36.62,104700.0,32.2573,32.3898,32.0982,32.3633,104700.0
2008-11-05 12:00:00,36.61,37.08,36.57,36.92,232300.0,32.3545,32.7698,32.3191,32.6284,232300.0
2008-11-05 12:10:00,36.92,37.27,36.74,36.96,266400.0,32.6284,32.9378,32.4694,32.6638,266400.0
2008-11-05 12:20:00,36.96,37.11,36.77,36.9,144900.0,32.6638,32.7964,32.4959,32.6108,144900.0
2008-11-05 12:30:00,36.9,37.05,36.56,36.58,135300.0,32.6108,32.7433,32.3103,32.328,135300.0
2008-11-05 12:40:00,36.55,36.62,36.21,36.21,237900.0,32.3014,32.3633,32.001,32.001,237900.0
2008-11-05 12:50:00,36.23,36.48,35.92,36.22,229000.0,32.0186,32.2396,31.7447,32.0098,229000.0
2008-11-05 13:00:00,36.23,36.54,36.17,36.39,171700.0,32.0186,32.2926,31.9656,32.16,171700.0
2008-11-05 13:10:00,36.4,36.74,36.38,36.69,119900.0,32.1689,32.4694,32.1512,32.4252,119900.0
2008-11-05 13:20:00,36.69,36.73,36.5,36.68,124600.0,32.4252,32.4605,32.2573,32.4163,124600.0
2008-11-05 13:30:00,36.71,36.84,36.48,36.73,161000.0,32.4428,32.5577,32.2396,32.4605,161000.0
2008-11-05 13:40:00,36.73,36.95,36.66,36.81,126400.0,32.4605,32.6549,32.3987,32.5312,126400.0
2008-11-05 13:50:00,36.78,36.79,36.56,36.78,71400.0,32.5047,32.5135,32.3103,32.5047,71400.0
2008-11-05 14:00:00,36.77,36.92,36.65,36.71,98900.0,32.4959,32.6284,32.3898,32.4428,98900.0
2008-11-05 14:10:00,36.71,36.83,36.65,36.79,90100.0,32.4428,32.5489,32.3898,32.5135,90100.0
2008-11-05 14:20:00,36.8,36.81,36.45,36.68,155700.0,32.5224,32.5312,32.2131,32.4163,155700.0
2008-11-05 14:30:00,36.68,36.93,36.56,36.87,130300.0,32.4163,32.6373,32.3103,32.5842,130300.0
2008-11-05 14:40:00,36.87,37.07,36.87,37.05,160300.0,32.5842,32.761,32.5842,32.7433,160300.0
2008-11-05 14:50:00,37.03,37.17,36.78,36.9,165200.0,32.7257,32.8494,32.5047,32.6108,165200.0
2008-11-05 15:00:00,36.88,36.95,36.64,36.64,102300.0,32.5931,32.6549,32.381,32.381,102300.0
2008-11-05 15:10:00,36.63,36.76,36.41,36.52,230000.0,32.3721,32.487,32.1777,32.2749,230000.0
2008-11-05 15:20:00,36.52,36.56,36.23,36.32,127900.0,32.2749,32.3103,32.0186,32.0982,127900.0
2008-11-05 15:30:00,36.33,36.34,35.76,35.76,213700.0,32.107,32.1159,31.6033,31.6033,213700.0
2008-11-05 15:40:00,35.76,36.33,35.7,36.2,392100.0,31.6033,32.107,31.5502,31.9921,392100.0
2008-11-05 15:50:00,36.2,36.35,35.82,36.01,411800.0,31.9921,32.1247,31.6563,31.8242,411800.0
2008-11-06 09:30:00,35.73,36.26,35.56,36.1,121100.0,31.5768,32.0452,31.4265,31.9038,121100.0
2008-11-06 09:40:00,36.16,36.58,36.1,36.18,145700.0,31.9568,32.328,31.9038,31.9745,145700.0
2008-11-06 09:50:00,36.19,36.38,36.0,36.34,145400.0,31.9833,32.1512,31.8154,32.1159,145400.0
2008-11-06 10:00:00,36.34,36.34,35.73,36.01,138500.0,32.1159,32.1159,31.5768,31.8242,138500.0
2008-11-06 10:10:00,36.01,36.27,35.85,36.12,116200.0,31.8242,32.054,31.6828,31.9214,116200.0
2008-11-06 10:20:00,36.11,36.28,36.01,36.04,86800.0,31.9126,32.0628,31.8242,31.8507,86800.0
2008-11-06 10:30:00,36.06,36.07,35.5,35.58,112900.0,31.8684,31.8772,31.3735,31.4442,112900.0
2008-11-06 10:40:00,35.57,35.68,35.34,35.49,176900.0,31.4354,31.5326,31.2321,31.3647,176900.0
2008-11-06 10:50:00,35.52,35.63,35.36,35.55,113700.0,31.3912,31.4884,31.2498,31.4177,113700.0
2008-11-06 11:00:00,35.55,35.61,35.18,35.26,103900.0,31.4177,31.4707,31.0907,31.1614,103900.0
2008-11-06 11:10:00,35.28,35.28,35.0,35.03,94400.0,31.1791,31.1791,30.9316,30.9581,94400.0
2008-11-06 11:20:00,35.03,35.16,34.98,35.13,74700.0,30.9581,31.073,30.9139,31.0465,74700.0
2008-11-06 11:30:00,35.12,35.16,34.81,35.0,95000.0,31.0377,31.073,30.7637,30.9316,95000.0
2008-11-06 11:40:00,35.0,35.0,34.65,34.65,81600.0,30.9316,30.9316,30.6223,30.6223,81600.0
2008-11-06 11:50:00,34.64,34.77,34.5,34.54,93900.0,30.6135,30.7284,30.4897,30.5251,93900.0
2008-11-06 12:00:00,34.54,34.98,34.39,34.49,131100.0,30.5251,30.9139,30.3925,30.4809,131100.0
2008-11-06 12:10:00,34.43,34.6,34.31,34.36,91300.0,30.4279,30.5781,30.3218,30.366,91300.0
2008-11-06 12:20:00,34.39,34.95,34.27,34.92,112700.0,30.3925,30.8874,30.2865,30.8609,112700.0
2008-11-06 12:30:00,34.91,35.2,34.91,34.98,154500.0,30.8521,31.1084,30.8521,30.9139,154500.0
2008-11-06 12:40:00,35.01,35.21,34.96,35.16,94300.0,30.9405,31.1172,30.8963,31.073,94300.0
2008-11-06 12:50:00,35.15,35.25,34.94,35.02,64700.0,31.0642,31.1526,30.8786,30.9493,64700.0
2008-11-06 13:00:00,34.97,35.0,34.77,34.9,94500.0,30.9051,30.9316,30.7284,30.8432,94500.0
2008-11-06 13:10:00,34.89,34.94,34.61,34.7,80600.0,30.8344,30.8786,30.587,30.6665,80600.0
2008-11-06 13:20:00,34.72,35.0,34.67,34.93,201500.0,30.6842,30.9316,30.64,30.8698,201500.0
2008-11-06 13:30:00,34.91,35.09,34.85,34.96,146400.0,30.8521,31.0112,30.7991,30.8963,146400.0
2008-11-06 13:40:00,34.96,34.96,34.62,34.71,57500.0,30.8963,30.8963,30.5958,30.6753,57500.0
2008-11-06 13:50:00,34.67,34.77,34.6,34.76,102000.0,30.64,30.7284,30.5781,30.7195,102000.0
2008-11-06 14:00:00,34.75,35.14,34.67,34.78,143800.0,30.7107,31.0553,30.64,30.7372,143800.0
2008-11-06 14:10:00,34.79,34.82,34.57,34.7,103800.0,30.746,30.7725,30.5516,30.6665,103800.0
2008-11-06 14:20:00,34.7,34.73,34.42,34.51,82900.0,30.6665,30.693,30.419,30.4986,82900.0
2008-11-06 14:30:00,34.51,35.35,34.5,35.28,154800.0,30.4986,31.2409,30.4897,31.1791,154800.0
2008-11-06 14:40:00,35.29,35.74,35.2,35.41,141400.0,31.1879,31.5856,31.1084,31.294,141400.0
2008-11-06 14:50:00,35.41,35.63,35.0,35.21,139300.0,31.294,31.4884,30.9316,31.1172,139300.0
2008-11-06 15:00:00,35.21,35.21,34.59,34.68,150500.0,31.1172,31.1172,30.5693,30.6488,150500.0
2008-11-06 15:10:00,34.68,35.12,34.6,34.99,127700.0,30.6488,31.0377,30.5781,30.9228,127700.0
2008-11-06 15:20:00,34.98,35.19,34.7,34.94,152000.0,30.9139,31.0995,30.6665,30.8786,152000.0
2008-11-06 15:30:00,34.89,34.94,34.61,34.75,172400.0,30.8344,30.8786,30.587,30.7107,172400.0
2008-11-06 15:40:00,34.74,35.38,34.7,35.01,191500.0,30.7018,31.2674,30.6665,30.9405,191500.0
2008-11-06 15:50:00,35.0,35.08,34.8,34.94,283700.0,30.9316,31.0023,30.7549,30.8786,283700.0
2008-11-07 09:30:00,35.27,35.79,34.67,34.85,115900.0,31.1702,31.6298,30.64,30.7991,115900.0
2008-11-07 09:40:00,34.86,35.24,34.55,35.17,110700.0,30.8079,31.1437,30.5339,31.0819,110700.0
2008-11-07 09:50:00,35.17,35.47,35.11,35.17,100900.0,31.0819,31.347,31.0288,31.0819,100900.0
2008-11-07 10:00:00,35.15,35.63,35.13,35.62,75900.0,31.0642,31.4884,31.0465,31.4795,75900.0
2008-11-07 10:10:00,35.58,35.83,35.3,35.5,120300.0,31.4442,31.6651,31.1967,31.3735,120300.0
2008-11-07 10:20:00,35.49,35.79,35.42,35.5,112800.0,31.3647,31.6298,31.3028,31.3735,112800.0
2008-11-07 10:30:00,35.49,35.69,35.18,35.56,80300.0,31.3647,31.5414,31.0907,31.4265,80300.0
2008-11-07 10:40:00,35.57,35.79,35.46,35.7,83400.0,31.4354,31.6298,31.3381,31.5502,83400.0
2008-11-07 10:50:00,35.65,35.76,35.41,35.42,58600.0,31.5061,31.6033,31.294,31.3028,58600.0
2008-11-07 11:00:00,35.44,35.63,35.23,35.23,170600.0,31.3205,31.4884,31.1349,31.1349,170600.0
2008-11-07 11:10:00,35.23,35.75,35.22,35.61,101700.0,31.1349,31.5944,31.126,31.4707,101700.0
2008-11-07 11:20:00,35.66,35.66,35.16,35.35,78800.0,31.5149,31.5149,31.073,31.2409,78800.0
2008-11-07 11:30:00,35.35,35.5,35.2,35.45,37200.0,31.2409,31.3735,31.1084,31.3293,37200.0
2008-11-07 11:40:00,35.43,35.55,35.33,35.35,32800.0,31.3116,31.4177,31.2233,31.2409,32800.0
2008-11-07 11:50:00,35.35,35.45,35.22,35.24,65600.0,31.2409,31.3293,31.126,31.1437,65600.0
2008-11-07 12:00:00,35.23,35.25,35.14,35.23,60100.0,31.1349,31.1526,31.0553,31.1349,60100.0
2008-11-07 12:10:00,35.22,35.25,35.01,35.03,54700.0,31.126,31.1526,30.9405,30.9581,54700.0
2008-11-07 12:20:00,35.01,35.19,34.98,35.0,43100.0,30.9405,31.0995,30.9139,30.9316,43100.0
2008-11-07 12:30:00,35.01,35.37,35.0,35.25,67400.0,30.9405,31.2586,30.9316,31.1526,67400.0
2008-11-07 12:40:00,35.26,35.42,35.17,35.22,34400.0,31.1614,31.3028,31.0819,31.126,34400.0
2008-11-07 12:50:00,35.22,35.41,35.2,35.26,30400.0,31.126,31.294,31.1084,31.1614,30400.0
2008-11-07 13:00:00,35.28,35.38,35.22,35.27,41900.0,31.1791,31.2674,31.126,31.1702,41900.0
2008-11-07 13:10:00,35.31,35.36,35.18,35.31,42000.0,31.2056,31.2498,31.0907,31.2056,42000.0
2008-11-07 13:20:00,35.31,35.39,35.19,35.37,50800.0,31.2056,31.2763,31.0995,31.2586,50800.0
2008-11-07 13:30:00,35.36,35.43,35.22,35.3,32200.0,31.2498,31.3116,31.126,31.1967,32200.0
2008-11-07 13:40:00,35.31,35.31,35.22,35.28,29000.0,31.2056,31.2056,31.126,31.1791,29000.0
2008-11-07 13:50:00,35.26,35.43,35.21,35.43,89500.0,31.1614,31.3116,31.1172,31.3116,89500.0
2008-11-07 14:00:00,35.3,35.68,35.3,35.6,67600.0,31.1967,31.5326,31.1967,31.4619,67600.0
2008-11-07 14:10:00,35.6,35.82,35.57,35.8,52100.0,31.4619,31.6563,31.4354,31.6386,52100.0
2008-11-07 14:20:00,35.81,35.87,35.46,35.49,66400.0,31.6475,31.7005,31.3381,31.3647,66400.0
2008-11-07 14:30:00,35.5,36.0,35.5,35.93,123700.0,31.3735,31.8154,31.3735,31.7535,123700.0
2008-11-07 14:40:00,35.92,36.1,35.85,35.95,84600.0,31.7447,31.9038,31.6828,31.7712,84600.0
2008-11-07 14:50:00,35.92,36.0,35.25,35.25,159100.0,31.7447,31.8154,31.1526,31.1526,159100.0
2008-11-07 15:00:00,35.27,35.5,35.04,35.31,99400.0,31.1702,31.3735,30.967,31.2056,99400.0
2008-11-07 15:10:00,35.29,35.48,35.15,35.19,58400.0,31.1879,31.3558,31.0642,31.0995,58400.0
2008-11-07 15:20:00,35.17,35.42,35.0,35.26,89600.0,31.0819,31.3028,30.9316,31.1614,89600.0
2008-11-07 15:30:00,35.25,35.62,35.2,35.48,83100.0,31.1526,31.4795,31.1084,31.3558,83100.0
2008-11-07 15:40:00,35.47,35.74,35.42,35.56,134400.0,31.347,31.5856,31.3028,31.4265,134400.0
2008-11-07 15:50:00,35.58,35.67,35.23,35.62,326800.0,31.4442,31.5237,31.1349,31.4795,326800.0
2008-11-10 09:30:00,36.0,36.35,35.69,35.84,82600.0,31.8154,32.1247,31.5414,31.674,82600.0
2008-11-10 09:40:00,35.83,36.02,35.65,35.89,93200.0,31.6651,31.8331,31.5061,31.7182,93200.0
2008-11-10 09:50:00,35.86,36.09,35.63,35.8,52100.0,31.6917,31.8949,31.4884,31.6386,52100.0
2008-11-10 10:00:00,35.79,35.96,35.7,35.9,42100.0,31.6298,31.78,31.5502,31.727,42100.0
2008-11-10 10:10:00,35.9,36.09,35.65,35.68,55400.0,31.727,31.8949,31.5061,31.5326,55400.0
2008-11-10 10:20:00,35.72,35.93,35.63,35.69,65100.0,31.5679,31.7535,31.4884,31.5414,65100.0
2008-11-10 10:30:00,35.74,35.91,35.47,35.51,52500.0,31.5856,31.7358,31.347,31.3823,52500.0
2008-11-10 10:40:00,35.51,35.57,35.21,35.23,48200.0,31.3823,31.4354,31.1172,31.1349,48200.0
2008-11-10 10:50:00,35.24,35.34,35.19,35.29,28100.0,31.1437,31.2321,31.0995,31.1879,28100.0
2008-11-10 11:00:00,35.3,35.33,35.16,35.23,39700.0,31.1967,31.2233,31.073,31.1349,39700.0
2008-11-10 11:10:00,35.21,35.36,35.12,35.36,48500.0,31.1172,31.2498,31.0377,31.2498,48500.0
2008-11-10 11:20:00,35.35,35.66,35.32,35.64,38600.0,31.2409,31.5149,31.2144,31.4972,38600.0
2008-11-10 11:30:00,35.64,36.06,35.64,36.04,47300.0,31.4972,31.8684,31.4972,31.8507,47300.0
2008-11-10 11:40:00,36.05,36.05,35.71,35.76,68300.0,31.8596,31.8596,31.5591,31.6033,68300.0
2008-11-10 11:50:00,35.76,35.8,35.57,35.6,40500.0,31.6033,31.6386,31.4354,31.4619,40500.0
2008-11-10 12:00:00,35.58,35.82,35.57,35.78,41600.0,31.4442,31.6563,31.4354,31.6209,41600.0
2008-11-10 12:10:00,35.78,35.92,35.75,35.79,79200.0,31.6209,31.7447,31.5944,31.6298,79200.0
2008-11-10 12:20:00,35.78,35.98,35.76,35.96,70300.0,31.6209,31.7977,31.6033,31.78,70300.0
2008-11-10 12:30:00,35.95,36.26,35.94,36.22,121300.0,31.7712,32.0452,31.7624,32.0098,121300.0
2008-11-10 12:40:00,36.21,36.22,35.43,35.44,200000.0,32.001,32.0098,31.3116,31.3205,200000.0
2008-11-10 12:50:00,35.43,35.44,35.0,35.03,127600.0,31.3116,31.3205,30.9316,30.9581,127600.0
2008-11-10 13:00:00,35.01,35.41,35.0,35.41,83600.0,30.9405,31.294,30.9316,31.294,83600.0
2008-11-10 13:10:00,35.41,35.44,35.14,35.28,57900.0,31.294,31.3205,31.0553,31.1791,57900.0
2008-11-10 13:20:00,35.28,35.28,35.04,35.15,64600.0,31.1791,31.1791,30.967,31.0642,64600.0
2008-11-10 13:30:00,35.15,35.25,35.02,35.16,50400.0,31.0642,31.1526,30.9493,31.073,50400.0
2008-11-10 13:40:00,35.15,35.18,34.88,35.11,80600.0,31.0642,31.0907,30.8256,31.0288,80600.0
2008-11-10 13:50:00,35.1,35.34,35.02,35.22,59800.0,31.02,31.2321,30.9493,31.126,59800.0
2008-11-10 14:00:00,35.24,35.43,35.11,35.4,41000.0,31.1437,31.3116,31.0288,31.2851,41000.0
2008-11-10 14:10:00,35.4,35.58,35.33,35.47,129400.0,31.2851,31.4442,31.2233,31.347,129400.0
2008-11-10 14:20:00,35.44,35.48,35.27,35.35,66800.0,31.3205,31.3558,31.1702,31.2409,66800.0
2008-11-10 14:30:00,35.37,35.5,35.33,35.49,74600.0,31.2586,31.3735,31.2233,31.3647,74600.0
2008-11-10 14:40:00,35.49,35.58,35.11,35.16,63900.0,31.3647,31.4442,31.0288,31.073,63900.0
2008-11-10 14:50:00,35.14,35.3,35.06,35.24,85000.0,31.0553,31.1967,30.9846,31.1437,85000.0
2008-11-10 15:00:00,35.23,35.25,34.9,35.05,127900.0,31.1349,31.1526,30.8432,30.9758,127900.0
2008-11-10 15:10:00,35.01,35.28,34.89,35.02,76700.0,30.9405,31.1791,30.8344,30.9493,76700.0
2008-11-10 15:20:00,35.0,35.03,34.58,34.72,124000.0,30.9316,30.9581,30.5604,30.6842,124000.0
2008-11-10 15:30:00,34.71,34.97,34.69,34.71,72500.0,30.6753,30.9051,30.6577,30.6753,72500.0
2008-11-10 15:40:00,34.71,35.13,34.71,35.08,121800.0,30.6753,31.0465,30.6753,31.0023,121800.0
2008-11-10 15:50:00,35.07,35.25,35.01,35.2,174100.0,30.9935,31.1526,30.9405,31.1084,174100.0
2008-11-11 09:30:00,34.93,35.14,34.17,34.5,54900.0,30.8698,31.0553,30.1981,30.4897,54900.0
2008-11-11 09:40:00,34.53,34.61,34.29,34.38,53800.0,30.5162,30.587,30.3041,30.3837,53800.0
2008-11-11 09:50:00,34.33,34.33,33.6,33.62,56500.0,30.3395,30.3395,29.6944,29.712,56500.0
2008-11-11 10:00:00,33.61,34.28,33.44,34.22,93400.0,29.7032,30.2953,29.553,30.2423,93400.0
2008-11-11 10:10:00,34.22,34.5,34.22,34.43,53800.0,30.2423,30.4897,30.2423,30.4279,53800.0
2008-11-11 10:20:00,34.44,34.51,34.21,34.25,35200.0,30.4367,30.4986,30.2334,30.2688,35200.0
2008-11-11 10:30:00,34.23,34.47,34.06,34.07,43300.0,30.2511,30.4632,30.1009,30.1097,43300.0
2008-11-11 10:40:00,34.06,34.17,33.87,34.13,62200.0,30.1009,30.1981,29.933,30.1627,62200.0
2008-11-11 10:50:00,34.1,34.3,33.91,33.98,44300.0,30.1362,30.313,29.9683,30.0302,44300.0
2008-11-11 11:00:00,33.96,34.01,33.56,33.73,94300.0,30.0125,30.0567,29.659,29.8092,94300.0
2008-11-11 11:10:00,33.73,34.0,33.68,33.96,37800.0,29.8092,30.0479,29.7651,30.0125,37800.0
2008-11-11 11:20:00,33.98,34.07,33.83,33.89,51100.0,30.0302,30.1097,29.8976,29.9506,51100.0
2008-11-11 11:30:00,33.89,34.0,33.75,34.0,26500.0,29.9506,30.0479,29.8269,30.0479,26500.0
2008-11-11 11:40:00,33.99,34.19,33.97,34.15,37500.0,30.039,30.2158,30.0213,30.1804,37500.0
2008-11-11 11:50:00,34.12,34.14,34.0,34.01,21900.0,30.1539,30.1716,30.0479,30.0567,21900.0
2008-11-11 12:00:00,34.0,34.04,33.72,33.73,29800.0,30.0479,30.0832,29.8004,29.8092,29800.0
2008-11-11 12:10:00,33.71,33.71,33.5,33.53,46600.0,29.7916,29.7916,29.606,29.6325,46600.0
2008-11-11 12:20:00,33.5,33.75,33.5,33.67,60300.0,29.606,29.8269,29.606,29.7562,60300.0
2008-11-11 12:30:00,33.67,33.75,33.47,33.61,41500.0,29.7562,29.8269,29.5795,29.7032,41500.0
2008-11-11 12:40:00,33.59,33.77,33.44,33.46,46500.0,29.6855,29.8446,29.553,29.5706,46500.0
2008-11-11 12:50:00,33.46,33.6,33.44,33.55,48800.0,29.5706,29.6944,29.553,29.6502,48800.0
2008-11-11 13:00:00,33.54,33.58,33.36,33.5,65100.0,29.6413,29.6767,29.4822,29.606,65100.0
2008-11-11 13:10:00,33.49,33.72,33.49,33.68,44800.0,29.5971,29.8004,29.5971,29.7651,44800.0
2008-11-11 13:20:00,33.68,33.76,33.39,33.48,34700.0,29.7651,29.8358,29.5088,29.5883,34700.0
2008-11-11 13:30:00,33.49,33.53,33.35,33.39,35600.0,29.5971,29.6325,29.4734,29.5088,35600.0
2008-11-11 13:40:00,33.4,33.6,33.3,33.53,72800.0,29.5176,29.6944,29.4292,29.6325,72800.0
2008-11-11 13:50:00,33.57,34.0,33.56,33.99,58900.0,29.6678,30.0479,29.659,30.039,58900.0
2008-11-11 14:00:00,34.0,34.19,33.92,34.01,62100.0,30.0479,30.2158,29.9772,30.0567,62100.0
2008-11-11 14:10:00,34.01,34.24,33.98,34.24,36800.0,30.0567,30.26,30.0302,30.26,36800.0
2008-11-11 14:20:00,34.25,34.87,34.2,34.85,76200.0,30.2688,30.8167,30.2246,30.7991,76200.0
2008-11-11 14:30:00,34.86,34.9,34.58,34.63,55000.0,30.8079,30.8432,30.5604,30.6046,55000.0
2008-11-11 14:40:00,34.61,34.68,34.41,34.44,36800.0,30.587,30.6488,30.4102,30.4367,36800.0
2008-11-11 14:50:00,34.45,34.45,33.96,33.96,61700.0,30.4455,30.4455,30.0125,30.0125,61700.0
2008-11-11 15:00:00,33.97,34.35,33.96,34.15,34800.0,30.0213,30.3572,30.0125,30.1804,34800.0
2008-11-11 15:10:00,34.13,34.33,34.04,34.27,62200.0,30.1627,30.3395,30.0832,30.2865,62200.0
2008-11-11 15:20:00,34.28,34.44,34.17,34.33,43400.0,30.2953,30.4367,30.1981,30.3395,43400.0
2008-11-11 15:30:00,34.31,34.31,33.71,33.79,89500.0,30.3218,30.3218,29.7916,29.8623,89500.0
2008-11-11 15:40:00,33.81,34.33,33.81,34.32,120700.0,29.8799,30.3395,29.8799,30.3307,120700.0
2008-11-11 15:50:00,34.3,34.47,34.16,34.21,139700.0,30.313,30.4632,30.1893,30.2334,139700.0
2008-11-12 09:30:00,33.72,34.41,33.54,34.12,66500.0,29.8004,30.4102,29.6413,30.1539,66500.0
2008-11-12 09:40:00,34.19,34.2,33.83,33.9,49000.0,30.2158,30.2246,29.8976,29.9595,49000.0
2008-11-12 09:50:00,33.88,34.05,33.86,33.92,69100.0,29.9418,30.092,29.9241,29.9772,69100.0
2008-11-12 10:00:00,33.92,34.1,33.84,33.93,58600.0,29.9772,30.1362,29.9065,29.986,58600.0
2008-11-12 10:10:00,33.94,34.23,33.76,33.86,68900.0,29.9948,30.2511,29.8358,29.9241,68900.0
2008-11-12 10:20:00,33.86,33.87,33.45,33.5,88600.0,29.9241,29.933,29.5618,29.606,88600.0
2008-11-12 10:30:00,33.45,33.5,33.09,33.15,46800.0,29.5618,29.606,29.2436,29.2967,46800.0
2008-11-12 10:40:00,33.1,33.21,32.73,33.16,83200.0,29.2525,29.3497,28.9255,29.3055,83200.0
2008-11-12 10:50:00,33.12,33.49,33.04,33.29,30900.0,29.2701,29.5971,29.1994,29.4204,30900.0
2008-11-12 11:00:00,33.28,33.35,32.98,33.25,28700.0,29.4115,29.4734,29.1464,29.385,28700.0
2008-11-12 11:10:00,33.29,33.29,32.92,33.1,74600.0,29.4204,29.4204,29.0934,29.2525,74600.0
2008-11-12 11:20:00,33.1,33.24,32.95,33.2,92700.0,29.2525,29.3762,29.1199,29.3408,92700.0
2008-11-12 11:30:00,33.2,33.29,32.87,32.9,139800.0,29.3408,29.4204,29.0492,29.0757,139800.0
2008-11-12 11:40:00,32.89,32.99,32.78,32.86,58100.0,29.0669,29.1553,28.9697,29.0404,58100.0
2008-11-12 11:50:00,32.85,33.02,32.74,32.84,59400.0,29.0315,29.1818,28.9343,29.0227,59400.0
2008-11-12 12:00:00,32.87,33.07,32.67,32.72,75900.0,29.0492,29.226,28.8725,28.9166,75900.0
2008-11-12 12:10:00,32.72,32.82,32.66,32.72,31900.0,28.9166,29.005,28.8636,28.9166,31900.0
2008-11-12 12:20:00,32.7,32.98,32.66,32.85,78900.0,28.899,29.1464,28.8636,29.0315,78900.0
2008-11-12 12:30:00,32.87,32.98,32.69,32.86,41400.0,29.0492,29.1464,28.8901,29.0404,41400.0
2008-11-12 12:40:00,32.88,32.97,32.79,32.86,26200.0,29.058,29.1376,28.9785,29.0404,26200.0
2008-11-12 12:50:00,32.86,32.99,32.76,32.92,34100.0,29.0404,29.1553,28.952,29.0934,34100.0
2008-11-12 13:00:00,32.95,32.97,32.76,32.82,27400.0,29.1199,29.1376,28.952,29.005,27400.0
2008-11-12 13:10:00,32.83,32.83,32.63,32.76,34700.0,29.0139,29.0139,28.8371,28.952,34700.0
2008-11-12 13:20:00,32.77,32.8,32.64,32.75,41100.0,28.9608,28.9873,28.8459,28.9432,41100.0
2008-11-12 13:30:00,32.74,33.19,32.68,33.12,221400.0,28.9343,29.332,28.8813,29.2701,221400.0
2008-11-12 13:40:00,33.1,33.22,33.0,33.03,80500.0,29.2525,29.3585,29.1641,29.1906,80500.0
2008-11-12 13:50:00,33.01,33.01,32.71,32.74,31800.0,29.1729,29.1729,28.9078,28.9343,31800.0
2008-11-12 14:00:00,32.75,32.75,32.5,32.64,52900.0,28.9432,28.9432,28.7222,28.8459,52900.0
2008-11-12 14:10:00,32.67,32.92,32.63,32.85,30500.0,28.8725,29.0934,28.8371,29.0315,30500.0
2008-11-12 14:20:00,32.86,33.03,32.81,32.84,36700.0,29.0404,29.1906,28.9962,29.0227,36700.0
2008-11-12 14:30:00,32.82,33.07,32.78,32.91,33000.0,29.005,29.226,28.9697,29.0846,33000.0
2008-11-12 14:40:00,32.91,33.05,32.81,32.81,52100.0,29.0846,29.2083,28.9962,28.9962,52100.0
2008-11-12 14:50:00,32.81,32.89,32.65,32.75,39300.0,28.9962,29.0669,28.8548,28.9432,39300.0
2008-11-12 15:00:00,32.76,32.86,32.62,32.79,29400.0,28.952,29.0404,28.8283,28.9785,29400.0
2008-11-12 15:10:00,32.79,32.92,32.68,32.81,68200.0,28.9785,29.0934,28.8813,28.9962,68200.0
2008-11-12 15:20:00,32.81,32.88,32.61,32.76,39400.0,28.9962,29.058,28.8194,28.952,39400.0
2008-11-12 15:30:00,32.76,32.92,32.65,32.73,84700.0,28.952,29.0934,28.8548,28.9255,84700.0
2008-11-12 15:40:00,32.75,33.02,32.57,32.76,152500.0,28.9432,29.1818,28.7841,28.952,152500.0
2008-11-12 15:50:00,32.78,32.93,32.65,32.73,143900.0,28.9697,29.1022,28.8548,28.9255,143900.0
2008-11-13 09:30:00,32.96,33.74,32.47,32.71,65800.0,29.1287,29.8181,28.6957,28.9078,65800.0
2008-11-13 09:40:00,32.69,32.88,32.33,32.34,47700.0,28.8901,29.058,28.572,28.5808,47700.0
2008-11-13 09:50:00,32.34,32.43,32.04,32.13,48900.0,28.5808,28.6604,28.3157,28.3952,48900.0
2008-11-13 10:00:00,32.14,32.22,31.6,31.7,151500.0,28.4041,28.4748,27.9268,28.0152,151500.0
2008-11-13 10:10:00,31.77,31.9,31.64,31.64,244100.0,28.0771,28.192,27.9622,27.9622,244100.0
2008-11-13 10:20:00,31.66,31.76,31.39,31.6,302600.0,27.9799,28.0682,27.7412,27.9268,302600.0
2008-11-13 10:30:00,31.6,31.67,31.31,31.55,186900.0,27.9268,27.9887,27.6705,27.8826,186900.0
2008-11-13 10:40:00,31.54,31.6,30.7,30.81,157200.0,27.8738,27.9268,27.1314,27.2287,157200.0
2008-11-13 10:50:00,30.85,31.02,30.71,30.94,172500.0,27.264,27.4143,27.1403,27.3435,172500.0
2008-11-13 11:00:00,30.94,31.28,30.82,30.98,187400.0,27.3435,27.644,27.2375,27.3789,187400.0
2008-11-13 11:10:00,31.02,31.09,30.88,31.06,55900.0,27.4143,27.4761,27.2905,27.4496,55900.0
2008-11-13 11:20:00,31.06,31.24,31.04,31.23,86900.0,27.4496,27.6087,27.4319,27.5998,86900.0
2008-11-13 11:30:00,31.23,31.3,31.14,31.17,81100.0,27.5998,27.6617,27.5203,27.5468,81100.0
2008-11-13 11:40:00,31.19,31.34,31.14,31.26,39800.0,27.5645,27.6971,27.5203,27.6264,39800.0
2008-11-13 11:50:00,31.27,31.36,31.21,31.23,47500.0,27.6352,27.7147,27.5822,27.5998,47500.0
2008-11-13 12:00:00,31.22,31.28,31.05,31.2,93700.0,27.591,27.644,27.4408,27.5733,93700.0
2008-11-13 12:10:00,31.19,31.28,31.13,31.17,53800.0,27.5645,27.644,27.5115,27.5468,53800.0
2008-11-13 12:20:00,31.14,31.17,30.75,30.9,48300.0,27.5203,27.5468,27.1756,27.3082,48300.0
2008-11-13 12:30:00,30.92,31.03,30.82,30.9,38100.0,27.3259,27.4231,27.2375,27.3082,38100.0
2008-11-13 12:40:00,30.92,30.94,30.59,30.59,100600.0,27.3259,27.3435,27.0342,27.0342,100600.0
2008-11-13 12:50:00,30.57,30.59,29.94,29.98,102500.0,27.0166,27.0342,26.4598,26.4951,102500.0
2008-11-13 13:00:00,29.97,30.15,29.71,30.08,130600.0,26.4863,26.6454,26.2565,26.5835,130600.0
2008-11-13 13:10:00,30.11,30.65,30.04,30.55,74600.0,26.61,27.0873,26.5482,26.9989,74600.0
2008-11-13 13:20:00,30.52,30.54,30.09,30.22,87900.0,26.9724,26.99,26.5924,26.7072,87900.0
2008-11-13 13:30:00,30.22,30.39,30.04,30.25,187600.0,26.7072,26.8575,26.5482,26.7338,187600.0
2008-11-13 13:40:00,30.27,30.6,30.11,30.13,234100.0,26.7514,27.0431,26.61,26.6277,234100.0
2008-11-13 13:50:00,30.11,30.52,30.05,30.05,118000.0,26.61,26.9724,26.557,26.557,118000.0
2008-11-13 14:00:00,30.04,30.29,29.93,29.98,110100.0,26.5482,26.7691,26.451,26.4951,110100.0
2008-11-13 14:10:00,29.97,30.34,29.94,30.12,106600.0,26.4863,26.8133,26.4598,26.6189,106600.0
2008-11-13 14:20:00,30.11,30.62,30.07,30.52,157500.0,26.61,27.0607,26.5747,26.9724,157500.0
2008-11-13 14:30:00,30.51,30.87,30.45,30.83,174000.0,26.9635,27.2817,26.9105,27.2463,174000.0
2008-11-13 14:40:00,30.8,30.94,30.6,30.79,124300.0,27.2198,27.3435,27.0431,27.211,124300.0
2008-11-13 14:50:00,30.8,30.99,30.71,30.89,124300.0,27.2198,27.3877,27.1403,27.2994,124300.0
2008-11-13 15:00:00,30.87,31.0,30.47,30.58,94000.0,27.2817,27.3966,26.9282,27.0254,94000.0
2008-11-13 15:10:00,30.58,31.27,30.55,31.18,294900.0,27.0254,27.6352,26.9989,27.5557,294900.0
2008-11-13 15:20:00,31.17,31.51,31.08,31.4,264700.0,27.5468,27.8473,27.4673,27.7501,264700.0
2008-11-13 15:30:00,31.43,31.49,31.1,31.24,242900.0,27.7766,27.8296,27.485,27.6087,242900.0
2008-11-13 15:40:00,31.25,31.45,31.07,31.22,318800.0,27.6175,27.7943,27.4584,27.591,318800.0
2008-11-13 15:50:00,31.21,31.51,31.18,31.4,531600.0,27.5822,27.8473,27.5557,27.7501,531600.0
2008-11-14 09:30:00,30.6,31.43,30.6,31.25,92600.0,27.0431,27.7766,27.0431,27.6175,92600.0
2008-11-14 09:40:00,31.25,31.76,31.01,31.25,92400.0,27.6175,28.0682,27.4054,27.6175,92400.0
2008-11-14 09:50:00,31.32,31.98,31.29,31.68,104700.0,27.6794,28.2627,27.6529,27.9975,104700.0
2008-11-14 10:00:00,31.66,31.7,31.14,31.22,100400.0,27.9799,28.0152,27.5203,27.591,100400.0
2008-11-14 10:10:00,31.22,31.35,30.92,31.01,83300.0,27.591,27.7059,27.3259,27.4054,83300.0
2008-11-14 10:20:00,31.06,31.22,31.04,31.18,32900.0,27.4496,27.591,27.4319,27.5557,32900.0
2008-11-14 10:30:00,31.16,31.39,30.97,31.07,60500.0,27.538,27.7412,27.3701,27.4584,60500.0
2008-11-14 10:40:00,31.08,31.11,30.79,30.91,56200.0,27.4673,27.4938,27.211,27.317,56200.0
2008-11-14 10:50:00,30.91,31.01,30.84,30.84,49600.0,27.317,27.4054,27.2552,27.2552,49600.0
2008-11-14 11:00:00,30.81,31.01,30.69,30.96,51400.0,27.2287,27.4054,27.1226,27.3612,51400.0
2008-11-14 11:10:00,30.96,30.99,30.77,30.9,64600.0,27.3612,27.3877,27.1933,27.3082,64600.0
2008-11-14 11:20:00,30.88,30.94,30.6,30.63,56200.0,27.2905,27.3435,27.0431,27.0696,56200.0
2008-11-14 11:30:00,30.64,30.89,30.53,30.78,44500.0,27.0784,27.2994,26.9812,27.2021,44500.0
2008-11-14 11:40:00,30.74,30.91,30.64,30.82,52800.0,27.1668,27.317,27.0784,27.2375,52800.0
2008-11-14 11:50:00,30.82,30.96,30.71,30.8,43400.0,27.2375,27.3612,27.1403,27.2198,43400.0
2008-11-14 12:00:00,30.81,30.81,30.46,30.71,39200.0,27.2287,27.2287,26.9193,27.1403,39200.0
2008-11-14 12:10:00,30.72,30.81,30.57,30.65,41900.0,27.1491,27.2287,27.0166,27.0873,41900.0
2008-11-14 12:20:00,30.65,30.79,30.61,30.73,45800.0,27.0873,27.211,27.0519,27.158,45800.0
2008-11-14 12:30:00,30.74,30.75,30.54,30.66,56400.0,27.1668,27.1756,26.99,27.0961,56400.0
2008-11-14 12:40:00,30.66,30.7,30.48,30.61,57300.0,27.0961,27.1314,26.937,27.0519,57300.0
2008-11-14 12:50:00,30.58,30.7,30.5,30.55,49900.0,27.0254,27.1314,26.9547,26.9989,49900.0
2008-11-14 13:00:00,30.52,30.64,30.48,30.6,49400.0,26.9724,27.0784,26.937,27.0431,49400.0
2008-11-14 13:10:00,30.6,30.66,30.34,30.66,58100.0,27.0431,27.0961,26.8133,27.0961,58100.0
2008-11-14 13:20:00,30.65,31.02,30.56,31.02,43900.0,27.0873,27.4143,27.0077,27.4143,43900.0
2008-11-14 13:30:00,31.05,31.13,30.85,30.95,36400.0,27.4408,27.5115,27.264,27.3524,36400.0
2008-11-14 13:40:00,30.97,31.04,30.6,30.96,31300.0,27.3701,27.4319,27.0431,27.3612,31300.0
2008-11-14 13:50:00,30.96,31.09,30.86,30.94,43600.0,27.3612,27.4761,27.2728,27.3435,43600.0
2008-11-14 14:00:00,30.94,31.14,30.78,31.0,59500.0,27.3435,27.5203,27.2021,27.3966,59500.0
2008-11-14 14:10:00,31.0,31.21,30.81,31.14,70200.0,27.3966,27.5822,27.2287,27.5203,70200.0
2008-11-14 14:20:00,31.14,31.16,30.81,31.03,172000.0,27.5203,27.538,27.2287,27.4231,172000.0
2008-11-14 14:30:00,31.03,31.34,30.88,31.22,36500.0,27.4231,27.6971,27.2905,27.591,36500.0
2008-11-14 14:40:00,31.21,31.5,31.21,31.4,38600.0,27.5822,27.8385,27.5822,27.7501,38600.0
2008-11-14 14:50:00,31.43,31.6,31.34,31.58,77200.0,27.7766,27.9268,27.6971,27.9092,77200.0
2008-11-14 15:00:00,31.61,31.7,31.2,31.44,84900.0,27.9357,28.0152,27.5733,27.7854,84900.0
2008-11-14 15:10:00,31.44,31.55,31.02,31.02,55800.0,27.7854,27.8826,27.4143,27.4143,55800.0
2008-11-14 15:20:00,31.05,31.33,30.87,31.08,149400.0,27.4408,27.6882,27.2817,27.4673,149400.0
2008-11-14 15:30:00,31.09,31.09,30.25,30.48,157000.0,27.4761,27.4761,26.7338,26.937,157000.0
2008-11-14 15:40:00,30.47,30.86,30.12,30.75,176800.0,26.9282,27.2728,26.6189,27.1756,176800.0
2008-11-14 15:50:00,30.78,30.78,30.37,30.57,294000.0,27.2021,27.2021,26.8398,27.0166,294000.0
2008-11-17 09:30:00,30.31,30.92,30.0,30.48,87000.0,26.7868,27.3259,26.5128,26.937,87000.0
2008-11-17 09:40:00,30.44,30.75,30.29,30.74,90900.0,26.9017,27.1756,26.7691,27.1668,90900.0
2008-11-17 09:50:00,30.74,30.87,30.66,30.69,76300.0,27.1668,27.2817,27.0961,27.1226,76300.0
2008-11-17 10:00:00,30.67,30.68,30.25,30.46,68300.0,27.1049,27.1138,26.7338,26.9193,68300.0
2008-11-17 10:10:00,30.48,30.49,30.1,30.1,51100.0,26.937,26.9459,26.6012,26.6012,51100.0
2008-11-17 10:20:00,30.07,30.11,29.93,30.02,31300.0,26.5747,26.61,26.451,26.5305,31300.0
2008-11-17 10:30:00,29.99,30.4,29.99,30.21,50800.0,26.504,26.8663,26.504,26.6984,50800.0
2008-11-17 10:40:00,30.22,30.25,30.1,30.16,25900.0,26.7072,26.7338,26.6012,26.6542,25900.0
2008-11-17 10:50:00,30.19,30.28,30.14,30.27,32800.0,26.6807,26.7603,26.6365,26.7514,32800.0
2008-11-17 11:00:00,30.26,30.77,30.25,30.74,33900.0,26.7426,27.1933,26.7338,27.1668,33900.0
2008-11-17 11:10:00,30.74,30.75,30.42,30.47,54100.0,27.1668,27.1756,26.884,26.9282,54100.0
2008-11-17 11:20:00,30.46,30.59,30.45,30.53,41900.0,26.9193,27.0342,26.9105,26.9812,41900.0
2008-11-17 11:30:00,30.53,30.75,30.53,30.59,41900.0,26.9812,27.1756,26.9812,27.0342,41900.0
2008-11-17 11:40:00,30.58,30.6,30.27,30.51,79100.0,27.0254,27.0431,26.7514,26.9635,79100.0
2008-11-17 11:50:00,30.5,30.66,30.45,30.5,99300.0,26.9547,27.0961,26.9105,26.9547,99300.0
2008-11-17 12:00:00,30.5,30.54,30.27,30.38,108300.0,26.9547,26.99,26.7514,26.8486,108300.0
2008-11-17 12:10:00,30.38,30.59,30.31,30.59,41700.0,26.8486,27.0342,26.7868,27.0342,41700.0
2008-11-17 12:20:00,30.57,30.64,30.4,30.46,97800.0,27.0166,27.0784,26.8663,26.9193,97800.0
2008-11-17 12:30:00,30.47,30.5,30.15,30.19,64400.0,26.9282,26.9547,26.6454,26.6807,64400.0
2008-11-17 12:40:00,30.18,30.49,30.16,30.48,55800.0,26.6719,26.9459,26.6542,26.937,55800.0
2008-11-17 12:50:00,30.45,30.5,30.36,30.4,69800.0,26.9105,26.9547,26.831,26.8663,69800.0
2008-11-17 13:00:00,30.33,30.4,30.21,30.25,53700.0,26.8045,26.8663,26.6984,26.7338,53700.0
2008-11-17 13:10:00,30.28,30.37,30.17,30.2,36900.0,26.7603,26.8398,26.6631,26.6896,36900.0
2008-11-17 13:20:00,30.2,30.37,30.14,30.33,30700.0,26.6896,26.8398,26.6365,26.8045,30700.0
2008-11-17 13:30:00,30.32,30.38,30.0,30.01,60400.0,26.7956,26.8486,26.5128,26.5217,60400.0
2008-11-17 13:40:00,30.0,30.05,29.89,30.02,37200.0,26.5128,26.557,26.4156,26.5305,37200.0
2008-11-17 13:50:00,30.01,30.15,29.94,29.95,58800.0,26.5217,26.6454,26.4598,26.4686,58800.0
2008-11-17 14:00:00,29.95,29.99,29.58,29.81,100500.0,26.4686,26.504,26.1416,26.3449,100500.0
2008-11-17 14:10:00,29.8,30.02,29.7,29.85,134700.0,26.3361,26.5305,26.2477,26.3803,134700.0
2008-11-17 14:20:00,29.84,29.97,29.37,29.38,98200.0,26.3714,26.4863,25.956,25.9649,98200.0
2008-11-17 14:30:00,29.4,29.53,29.12,29.48,188800.0,25.9826,26.0974,25.7351,26.0533,188800.0
2008-11-17 14:40:00,29.51,29.72,29.43,29.48,72900.0,26.0798,26.2654,26.0091,26.0533,72900.0
2008-11-17 14:50:00,29.5,29.72,29.39,29.51,97000.0,26.0709,26.2654,25.9737,26.0798,97000.0
2008-11-17 15:00:00,29.55,29.83,29.32,29.73,87700.0,26.1151,26.3626,25.9119,26.2742,87700.0
2008-11-17 15:10:00,29.73,29.94,29.51,29.86,58900.0,26.2742,26.4598,26.0798,26.3891,58900.0
2008-11-17 15:20:00,29.84,29.91,29.61,29.75,62400.0,26.3714,26.4333,26.1681,26.2919,62400.0
2008-11-17 15:30:00,29.76,29.89,29.36,29.59,94800.0,26.3007,26.4156,25.9472,26.1505,94800.0
2008-11-17 15:40:00,29.58,29.73,29.42,29.48,143100.0,26.1416,26.2742,26.0002,26.0533,143100.0
2008-11-17 15:50:00,29.43,29.63,29.18,29.28,220100.0,26.0091,26.1858,25.7881,25.8765,220100.0
2008-11-18 09:30:00,29.24,29.97,29.0,29.33,111700.0,25.8412,26.4863,25.6291,25.9207,111700.0
2008-11-18 09:40:00,29.33,29.77,29.31,29.59,60400.0,25.9207,26.3095,25.903,26.1505,60400.0
2008-11-18 09:50:00,29.59,29.63,29.25,29.58,55500.0,26.1505,26.1858,25.85,26.1416,55500.0
2008-11-18 10:00:00,29.58,29.67,29.4,29.51,42800.0,26.1416,26.2212,25.9826,26.0798,42800.0
2008-11-18 10:10:00,29.52,29.81,29.41,29.76,64000.0,26.0886,26.3449,25.9914,26.3007,64000.0
2008-11-18 10:20:00,29.8,30.06,29.76,30.0,67100.0,26.3361,26.5658,26.3007,26.5128,67100.0
2008-11-18 10:30:00,30.0,30.05,29.67,29.71,34100.0,26.5128,26.557,26.2212,26.2565,34100.0
2008-11-18 10:40:00,29.72,29.8,29.54,29.72,33000.0,26.2654,26.3361,26.1063,26.2654,33000.0
2008-11-18 10:50:00,29.73,30.0,29.7,30.0,48300.0,26.2742,26.5128,26.2477,26.5128,48300.0
2008-11-18 11:00:00,30.0,30.0,29.76,29.86,25900.0,26.5128,26.5128,26.3007,26.3891,25900.0
2008-11-18 11:10:00,29.84,30.0,29.83,29.98,38400.0,26.3714,26.5128,26.3626,26.4951,38400.0
2008-11-18 11:20:00,29.98,30.0,29.83,29.96,23800.0,26.4951,26.5128,26.3626,26.4775,23800.0
2008-11-18 11:30:00,29.96,30.04,29.92,29.99,61400.0,26.4775,26.5482,26.4421,26.504,61400.0
2008-11-18 11:40:00,30.0,30.12,29.85,29.91,33800.0,26.5128,26.6189,26.3803,26.4333,33800.0
2008-11-18 11:50:00,29.92,30.13,29.87,30.0,51000.0,26.4421,26.6277,26.3979,26.5128,51000.0
2008-11-18 12:00:00,30.0,30.01,29.69,29.73,29800.0,26.5128,26.5217,26.2388,26.2742,29800.0
2008-11-18 12:10:00,29.73,29.86,29.51,29.56,48000.0,26.2742,26.3891,26.0798,26.124,48000.0
2008-11-18 12:20:00,29.55,29.6,29.39,29.51,54000.0,26.1151,26.1593,25.9737,26.0798,54000.0
2008-11-18 12:30:00,29.51,29.65,29.47,29.57,51200.0,26.0798,26.2035,26.0444,26.1328,51200.0
2008-11-18 12:40:00,29.56,29.62,29.35,29.36,31800.0,26.124,26.177,25.9384,25.9472,31800.0
2008-11-18 12:50:00,29.35,29.6,29.34,29.57,43400.0,25.9384,26.1593,25.9295,26.1328,43400.0
2008-11-18 13:00:00,29.56,29.57,29.37,29.4,28100.0,26.124,26.1328,25.956,25.9826,28100.0
2008-11-18 13:10:00,29.41,29.45,29.27,29.4,58000.0,25.9914,26.0267,25.8677,25.9826,58000.0
2008-11-18 13:20:00,29.41,29.53,29.39,29.43,26700.0,25.9914,26.0974,25.9737,26.0091,26700.0
2008-11-18 13:30:00,29.45,29.46,29.23,29.24,59800.0,26.0267,26.0356,25.8323,25.8412,59800.0
2008-11-18 13:40:00,29.27,29.38,29.11,29.16,43700.0,25.8677,25.9649,25.7263,25.7705,43700.0
2008-11-18 13:50:00,29.17,29.64,29.16,29.6,81300.0,25.7793,26.1947,25.7705,26.1593,81300.0
2008-11-18 14:00:00,29.59,29.62,29.24,29.31,52100.0,26.1505,26.177,25.8412,25.903,52100.0
2008-11-18 14:10:00,29.28,29.5,29.28,29.33,45700.0,25.8765,26.0709,25.8765,25.9207,45700.0
2008-11-18 14:20:00,29.32,29.5,29.28,29.36,37300.0,25.9119,26.0709,25.8765,25.9472,37300.0
2008-11-18 14:30:00,29.36,29.38,29.13,29.24,25600.0,25.9472,25.9649,25.7439,25.8412,25600.0
2008-11-18 14:40:00,29.24,29.36,29.13,29.21,80100.0,25.8412,25.9472,25.7439,25.8146,80100.0
2008-11-18 14:50:00,29.2,29.34,29.17,29.27,60300.0,25.8058,25.9295,25.7793,25.8677,60300.0
2008-11-18 15:00:00,29.27,29.57,29.16,29.57,58100.0,25.8677,26.1328,25.7705,26.1328,58100.0
2008-11-18 15:10:00,29.57,29.79,29.41,29.6,88700.0,26.1328,26.3272,25.9914,26.1593,88700.0
2008-11-18 15:20:00,29.6,29.85,29.44,29.68,98300.0,26.1593,26.3803,26.0179,26.23,98300.0
2008-11-18 15:30:00,29.7,30.0,29.49,29.88,93100.0,26.2477,26.5128,26.0621,26.4068,93100.0
2008-11-18 15:40:00,29.87,30.17,29.76,30.02,134600.0,26.3979,26.6631,26.3007,26.5305,134600.0
2008-11-18 15:50:00,29.99,30.18,29.93,30.07,171800.0,26.504,26.6719,26.451,26.5747,171800.0
2008-11-19 09:30:00,29.3,30.49,29.28,30.39,70400.0,25.8942,26.9459,25.8765,26.8575,70400.0
2008-11-19 09:40:00,30.45,30.5,30.26,30.44,71200.0,26.9105,26.9547,26.7426,26.9017,71200.0
2008-11-19 09:50:00,30.44,30.46,30.01,30.29,101300.0,26.9017,26.9193,26.5217,26.7691,101300.0
2008-11-19 10:00:00,30.29,30.29,30.05,30.11,67600.0,26.7691,26.7691,26.557,26.61,67600.0
2008-11-19 10:10:00,30.15,30.18,29.87,29.87,59000.0,26.6454,26.6719,26.3979,26.3979,59000.0
2008-11-19 10:20:00,29.85,29.88,29.46,29.63,73200.0,26.3803,26.4068,26.0356,26.1858,73200.0
2008-11-19 10:30:00,29.64,29.64,29.26,29.27,53100.0,26.1947,26.1947,25.8588,25.8677,53100.0
2008-11-19 10:40:00,29.3,29.35,29.0,29.03,47800.0,25.8942,25.9384,25.6291,25.6556,47800.0
2008-11-19 10:50:00,29.03,29.14,28.86,28.93,53800.0,25.6556,25.7528,25.5053,25.5672,53800.0
2008-11-19 11:00:00,28.92,29.15,28.88,29.15,43200.0,25.5584,25.7616,25.523,25.7616,43200.0
2008-11-19 11:10:00,29.14,29.27,28.95,29.25,46600.0,25.7528,25.8677,25.5849,25.85,46600.0
2008-11-19 11:20:00,29.26,29.31,28.86,28.93,52500.0,25.8588,25.903,25.5053,25.5672,52500.0
2008-11-19 11:30:00,28.93,29.09,28.8,28.89,52500.0,25.5672,25.7086,25.4523,25.5318,52500.0
2008-11-19 11:40:00,28.9,28.97,28.75,28.86,39700.0,25.5407,25.6025,25.4081,25.5053,39700.0
2008-11-19 11:50:00,28.84,29.08,28.84,28.94,41400.0,25.4877,25.6998,25.4877,25.576,41400.0
2008-11-19 12:00:00,28.94,29.06,28.79,29.06,67600.0,25.576,25.6821,25.4435,25.6821,67600.0
2008-11-19 12:10:00,29.05,29.07,28.75,28.77,62000.0,25.6732,25.6909,25.4081,25.4258,62000.0
2008-11-19 12:20:00,28.77,28.85,28.62,28.7,54100.0,25.4258,25.4965,25.2932,25.3639,54100.0
2008-11-19 12:30:00,28.73,28.9,28.65,28.84,72700.0,25.3904,25.5407,25.3197,25.4877,72700.0
2008-11-19 12:40:00,28.84,28.95,28.83,28.89,40500.0,25.4877,25.5849,25.4788,25.5318,40500.0
2008-11-19 12:50:00,28.9,28.91,28.73,28.81,43200.0,25.5407,25.5495,25.3904,25.4611,43200.0
2008-11-19 13:00:00,28.81,28.98,28.79,28.85,50800.0,25.4611,25.6114,25.4435,25.4965,50800.0
2008-11-19 13:10:00,28.85,28.95,28.74,28.84,27100.0,25.4965,25.5849,25.3993,25.4877,27100.0
2008-11-19 13:20:00,28.85,28.86,28.63,28.64,30800.0,25.4965,25.5053,25.3021,25.3109,30800.0
2008-11-19 13:30:00,28.65,28.7,28.5,28.67,39800.0,25.3197,25.3639,25.1872,25.3374,39800.0
2008-11-19 13:40:00,28.67,28.67,28.54,28.54,70500.0,25.3374,25.3374,25.2225,25.2225,70500.0
2008-11-19 13:50:00,28.53,28.7,28.5,28.62,42000.0,25.2137,25.3639,25.1872,25.2932,42000.0
2008-11-19 14:00:00,28.62,28.62,28.37,28.45,105000.0,25.2932,25.2932,25.0723,25.143,105000.0
2008-11-19 14:10:00,28.45,28.62,28.34,28.35,60700.0,25.143,25.2932,25.0458,25.0546,60700.0
2008-11-19 14:20:00,28.35,28.49,28.24,28.28,53300.0,25.0546,25.1783,24.9574,24.9927,53300.0
2008-11-19 14:30:00,28.26,28.4,28.14,28.28,36500.0,24.9751,25.0988,24.869,24.9927,36500.0
2008-11-19 14:40:00,28.26,28.75,28.22,28.57,56900.0,24.9751,25.4081,24.9397,25.249,56900.0
2008-11-19 14:50:00,28.58,28.69,28.43,28.57,53200.0,25.2579,25.3551,25.1253,25.249,53200.0
2008-11-19 15:00:00,28.57,28.73,28.34,28.71,63600.0,25.249,25.3904,25.0458,25.3728,63600.0
2008-11-19 15:10:00,28.66,28.77,28.32,28.36,59800.0,25.3286,25.4258,25.0281,25.0634,59800.0
2008-11-19 15:20:00,28.34,28.4,28.12,28.28,84100.0,25.0458,25.0988,24.8513,24.9927,84100.0
2008-11-19 15:30:00,28.31,28.34,27.92,28.01,143700.0,25.0193,25.0458,24.6746,24.7541,143700.0
2008-11-19 15:40:00,28.0,28.22,27.96,28.07,268900.0,24.7453,24.9397,24.7099,24.8072,268900.0
2008-11-19 15:50:00,28.07,28.1,27.89,27.96,202700.0,24.8072,24.8337,24.6481,24.7099,202700.0
2008-11-20 09:30:00,26.67,27.67,25.95,26.64,245000.0,23.5699,24.4537,22.9336,23.5434,245000.0
2008-11-20 09:40:00,26.57,27.45,26.49,27.19,188300.0,23.4815,24.2592,23.4108,24.0294,188300.0
2008-11-20 09:50:00,27.21,27.43,26.71,26.78,110300.0,24.0471,24.2415,23.6052,23.6671,110300.0
2008-11-20 10:00:00,26.78,26.94,26.4,26.43,126100.0,23.6671,23.8085,23.3313,23.3578,126100.0
2008-11-20 10:10:00,26.36,26.5,26.12,26.23,128100.0,23.2959,23.4197,23.0838,23.181,128100.0
2008-11-20 10:20:00,26.22,26.3,26.0,26.09,141400.0,23.1722,23.2429,22.9778,23.0573,141400.0
2008-11-20 10:30:00,26.07,26.55,26.03,26.34,152800.0,23.0396,23.4638,23.0043,23.2783,152800.0
2008-11-20 10:40:00,26.34,27.11,26.34,27.03,144500.0,23.2783,23.9587,23.2783,23.888,144500.0
2008-11-20 10:50:00,27.02,27.19,26.87,27.19,90700.0,23.8792,24.0294,23.7466,24.0294,90700.0
2008-11-20 11:00:00,27.25,27.74,27.16,27.39,95200.0,24.0825,24.5155,24.0029,24.2062,95200.0
2008-11-20 11:10:00,27.37,27.9,27.23,27.5,75500.0,24.1885,24.6569,24.0648,24.3034,75500.0
2008-11-20 11:20:00,27.52,27.6,27.16,27.38,45500.0,24.3211,24.3918,24.0029,24.1974,45500.0
2008-11-20 11:30:00,27.35,27.47,27.11,27.3,43300.0,24.1708,24.2769,23.9587,24.1267,43300.0
2008-11-20 11:40:00,27.3,27.53,27.14,27.53,45400.0,24.1267,24.3299,23.9853,24.3299,45400.0
2008-11-20 11:50:00,27.56,27.56,27.28,27.31,49900.0,24.3564,24.3564,24.109,24.1355,49900.0
2008-11-20 12:00:00,27.32,27.32,27.08,27.13,43600.0,24.1443,24.1443,23.9322,23.9764,43600.0
2008-11-20 12:10:00,27.12,27.45,27.12,27.33,54200.0,23.9676,24.2592,23.9676,24.1532,54200.0
2008-11-20 12:20:00,27.34,27.9,27.34,27.75,71000.0,24.162,24.6569,24.162,24.5244,71000.0
2008-11-20 12:30:00,27.76,28.01,27.67,27.76,85700.0,24.5332,24.7541,24.4537,24.5332,85700.0
2008-11-20 12:40:00,27.76,28.0,27.42,27.91,70700.0,24.5332,24.7453,24.2327,24.6658,70700.0
2008-11-20 12:50:00,27.93,28.23,27.89,27.95,136900.0,24.6834,24.9486,24.6481,24.7011,136900.0
2008-11-20 13:00:00,27.93,27.94,27.32,27.48,79400.0,24.6834,24.6923,24.1443,24.2857,79400.0
2008-11-20 13:10:00,27.48,27.71,27.32,27.41,38200.0,24.2857,24.489,24.1443,24.2239,38200.0
2008-11-20 13:20:00,27.39,27.42,27.06,27.08,51700.0,24.2062,24.2327,23.9146,23.9322,51700.0
2008-11-20 13:30:00,27.06,27.34,26.92,27.02,39300.0,23.9146,24.162,23.7908,23.8792,39300.0
2008-11-20 13:40:00,27.0,27.18,26.93,27.04,24600.0,23.8615,24.0206,23.7997,23.8969,24600.0
2008-11-20 13:50:00,27.03,27.32,26.99,27.24,39100.0,23.888,24.1443,23.8527,24.0736,39100.0
2008-11-20 14:00:00,27.24,27.37,26.84,26.88,43700.0,24.0736,24.1885,23.7201,23.7555,43700.0
2008-11-20 14:10:00,26.87,27.02,26.65,26.71,42800.0,23.7466,23.8792,23.5522,23.6052,42800.0
2008-11-20 14:20:00,26.71,26.93,26.6,26.63,30300.0,23.6052,23.7997,23.508,23.5345,30300.0
2008-11-20 14:30:00,26.63,26.82,26.58,26.68,46800.0,23.5345,23.7025,23.4904,23.5787,46800.0
2008-11-20 14:40:00,26.65,26.78,26.4,26.42,26700.0,23.5522,23.6671,23.3313,23.349,26700.0
2008-11-20 14:50:00,26.48,26.6,26.3,26.37,49700.0,23.402,23.508,23.2429,23.3048,49700.0
2008-11-20 15:00:00,26.36,26.65,26.3,26.38,53100.0,23.2959,23.5522,23.2429,23.3136,53100.0
2008-11-20 15:10:00,26.38,26.47,26.16,26.21,54000.0,23.3136,23.3931,23.1192,23.1634,54000.0
2008-11-20 15:20:00,26.24,26.38,25.96,25.98,101900.0,23.1899,23.3136,22.9424,22.9601,101900.0
2008-11-20 15:30:00,26.0,26.12,25.73,25.77,176500.0,22.9778,23.0838,22.7392,22.7745,176500.0
2008-11-20 15:40:00,25.77,25.96,25.46,25.73,232800.0,22.7745,22.9424,22.5005,22.7392,232800.0
2008-11-20 15:50:00,25.7,25.77,25.15,25.55,238200.0,22.7126,22.7745,22.2266,22.5801,238200.0
2008-11-21 09:30:00,25.9,26.38,25.37,25.57,201800.0,22.8894,23.3136,22.421,22.5978,201800.0
2008-11-21 09:40:00,25.53,25.86,25.34,25.74,75600.0,22.5624,22.854,22.3945,22.748,75600.0
2008-11-21 09:50:00,25.74,25.79,24.6,24.68,197700.0,22.748,22.7922,21.7405,21.8112,197700.0
2008-11-21 10:00:00,24.68,24.98,24.56,24.96,129600.0,21.8112,22.0763,21.7052,22.0587,129600.0
2008-11-21 10:10:00,24.95,24.95,24.42,24.57,71300.0,22.0498,22.0498,21.5814,21.714,71300.0
2008-11-21 10:20:00,24.57,24.68,23.9,23.93,180900.0,21.714,21.8112,21.1219,21.1484,180900.0
2008-11-21 10:30:00,23.93,24.17,23.88,23.9,86100.0,21.1484,21.3605,21.1042,21.1219,86100.0
2008-11-21 10:40:00,23.9,23.91,23.36,23.47,243700.0,21.1219,21.1307,20.6446,20.7419,243700.0
2008-11-21 10:50:00,23.48,23.51,22.55,22.6,190200.0,20.7507,20.7772,19.9288,19.973,190200.0
2008-11-21 11:00:00,22.6,22.71,22.33,22.6,203800.0,19.973,20.0702,19.7344,19.973,203800.0
2008-11-21 11:10:00,22.58,22.93,22.52,22.79,179800.0,19.9553,20.2646,19.9023,20.1409,179800.0
2008-11-21 11:20:00,22.79,23.28,22.7,23.24,177600.0,20.1409,20.5739,20.0614,20.5386,177600.0
2008-11-21 11:30:00,23.24,23.54,23.24,23.38,114100.0,20.5386,20.8037,20.5386,20.6623,114100.0
2008-11-21 11:40:00,23.4,23.85,23.4,23.72,132700.0,20.68,21.0777,20.68,20.9628,132700.0
2008-11-21 11:50:00,23.73,23.73,23.37,23.42,70300.0,20.9716,20.9716,20.6535,20.6977,70300.0
2008-11-21 12:00:00,23.45,23.7,23.38,23.64,123400.0,20.7242,20.9451,20.6623,20.8921,123400.0
2008-11-21 12:10:00,23.68,23.81,23.53,23.57,79900.0,20.9274,21.0423,20.7949,20.8302,79900.0
2008-11-21 12:20:00,23.56,23.95,23.5,23.86,67700.0,20.8214,21.1661,20.7684,21.0865,67700.0
2008-11-21 12:30:00,23.86,23.97,23.66,23.67,140200.0,21.0865,21.1837,20.9098,20.9186,140200.0
2008-11-21 12:40:00,23.67,23.99,23.61,23.78,126800.0,20.9186,21.2014,20.8656,21.0158,126800.0
2008-11-21 12:50:00,23.78,24.0,23.78,23.84,77500.0,21.0158,21.2103,21.0158,21.0688,77500.0
2008-11-21 13:00:00,23.85,23.88,23.71,23.81,119400.0,21.0777,21.1042,20.954,21.0423,119400.0
2008-11-21 13:10:00,23.82,23.98,23.79,23.86,79400.0,21.0512,21.1926,21.0247,21.0865,79400.0
2008-11-21 13:20:00,23.87,23.91,23.7,23.9,66500.0,21.0954,21.1307,20.9451,21.1219,66500.0
2008-11-21 13:30:00,23.91,23.91,23.74,23.79,95800.0,21.1307,21.1307,20.9805,21.0247,95800.0
2008-11-21 13:40:00,23.77,24.0,23.76,23.92,77400.0,21.007,21.2103,20.9981,21.1396,77400.0
2008-11-21 13:50:00,23.91,23.93,23.45,23.45,76000.0,21.1307,21.1484,20.7242,20.7242,76000.0
2008-11-21 14:00:00,23.45,23.84,23.31,23.69,101300.0,20.7242,21.0688,20.6005,20.9363,101300.0
2008-11-21 14:10:00,23.72,23.79,23.44,23.59,72700.0,20.9628,21.0247,20.7153,20.8479,72700.0
2008-11-21 14:20:00,23.6,23.85,23.59,23.7,89500.0,20.8567,21.0777,20.8479,20.9451,89500.0
2008-11-21 14:30:00,23.7,23.7,23.5,23.62,84500.0,20.9451,20.9451,20.7684,20.8744,84500.0
2008-11-21 14:40:00,23.6,23.91,23.42,23.86,127800.0,20.8567,21.1307,20.6977,21.0865,127800.0
2008-11-21 14:50:00,23.87,23.94,23.67,23.77,71500.0,21.0954,21.1572,20.9186,21.007,71500.0
2008-11-21 15:00:00,23.77,24.26,23.76,23.8,279900.0,21.007,21.44,20.9981,21.0335,279900.0
2008-11-21 15:10:00,23.82,24.33,23.75,24.29,119900.0,21.0512,21.5019,20.9893,21.4665,119900.0
2008-11-21 15:20:00,24.28,24.37,24.06,24.29,147200.0,21.4577,21.5372,21.2633,21.4665,147200.0
2008-11-21 15:30:00,24.3,24.82,24.21,24.63,270000.0,21.4754,21.9349,21.3958,21.767,270000.0
2008-11-21 15:40:00,24.64,24.8,23.86,24.13,341800.0,21.7759,21.9173,21.0865,21.3251,341800.0
2008-11-21 15:50:00,24.12,24.57,24.02,24.56,516700.0,21.3163,21.714,21.2279,21.7052,516700.0
2008-11-24 09:30:00,24.91,25.34,24.57,24.94,99900.0,22.0145,22.3945,21.714,22.041,99900.0
2008-11-24 09:40:00,24.88,25.63,24.61,25.49,140100.0,21.988,22.6508,21.7493,22.5271,140100.0
2008-11-24 09:50:00,25.45,26.07,25.45,25.94,135100.0,22.4917,23.0396,22.4917,22.9247,135100.0
2008-11-24 10:00:00,25.97,26.29,25.93,26.06,89200.0,22.9513,23.2341,22.9159,23.0308,89200.0
2008-11-24 10:10:00,26.04,26.06,25.8,25.84,53000.0,23.0131,23.0308,22.801,22.8364,53000.0
2008-11-24 10:20:00,25.84,26.1,25.76,26.1,86400.0,22.8364,23.0661,22.7657,23.0661,86400.0
2008-11-24 10:30:00,26.1,26.29,25.92,25.95,58500.0,23.0661,23.2341,22.9071,22.9336,58500.0
2008-11-24 10:40:00,25.94,26.1,25.82,25.82,60300.0,22.9247,23.0661,22.8187,22.8187,60300.0
2008-11-24 10:50:00,25.86,26.15,25.82,26.15,58400.0,22.854,23.1103,22.8187,23.1103,58400.0
2008-11-24 11:00:00,26.15,26.21,25.96,26.01,44900.0,23.1103,23.1634,22.9424,22.9866,44900.0
2008-11-24 11:10:00,26.01,26.3,25.99,26.28,91400.0,22.9866,23.2429,22.9689,23.2252,91400.0
2008-11-24 11:20:00,26.28,26.6,26.24,26.52,106700.0,23.2252,23.508,23.1899,23.4373,106700.0
2008-11-24 11:30:00,26.48,26.62,26.39,26.57,83800.0,23.402,23.5257,23.3224,23.4815,83800.0
2008-11-24 11:40:00,26.57,26.63,26.43,26.47,63400.0,23.4815,23.5345,23.3578,23.3931,63400.0
2008-11-24 11:50:00,26.47,26.84,26.36,26.76,77500.0,23.3931,23.7201,23.2959,23.6494,77500.0
2008-11-24 12:00:00,26.77,26.93,26.68,26.69,96200.0,23.6583,23.7997,23.5787,23.5876,96200.0
2008-11-24 12:10:00,26.69,26.69,26.29,26.36,78100.0,23.5876,23.5876,23.2341,23.2959,78100.0
2008-11-24 12:20:00,26.36,26.36,25.97,26.12,70200.0,23.2959,23.2959,22.9513,23.0838,70200.0
2008-11-24 12:30:00,26.1,26.53,26.09,26.24,92100.0,23.0661,23.4462,23.0573,23.1899,92100.0
2008-11-24 12:40:00,26.24,26.41,26.12,26.27,99500.0,23.1899,23.3401,23.0838,23.2164,99500.0
2008-11-24 12:50:00,26.27,26.35,26.15,26.25,67300.0,23.2164,23.2871,23.1103,23.1987,67300.0
2008-11-24 13:00:00,26.28,26.36,26.08,26.11,88400.0,23.2252,23.2959,23.0485,23.075,88400.0
2008-11-24 13:10:00,26.09,26.17,26.0,26.15,57100.0,23.0573,23.128,22.9778,23.1103,57100.0
2008-11-24 13:20:00,26.16,26.49,26.15,26.48,63200.0,23.1192,23.4108,23.1103,23.402,63200.0
2008-11-24 13:30:00,26.47,26.56,26.35,26.48,66300.0,23.3931,23.4727,23.2871,23.402,66300.0
2008-11-24 13:40:00,26.5,26.54,26.28,26.49,43000.0,23.4197,23.455,23.2252,23.4108,43000.0
2008-11-24 13:50:00,26.51,26.93,26.42,26.84,59600.0,23.4285,23.7997,23.349,23.7201,59600.0
2008-11-24 14:00:00,26.85,26.85,26.46,26.51,61600.0,23.729,23.729,23.3843,23.4285,61600.0
2008-11-24 14:10:00,26.49,26.81,26.49,26.81,60300.0,23.4108,23.6936,23.4108,23.6936,60300.0
2008-11-24 14:20:00,26.81,26.94,26.72,26.86,75400.0,23.6936,23.8085,23.6141,23.7378,75400.0
2008-11-24 14:30:00,26.81,26.96,26.69,26.78,54500.0,23.6936,23.8262,23.5876,23.6671,54500.0
2008-11-24 14:40:00,26.79,26.82,26.4,26.42,74500.0,23.6759,23.7025,23.3313,23.349,74500.0
2008-11-24 14:50:00,26.42,26.66,26.42,26.53,87600.0,23.349,23.5611,23.349,23.4462,87600.0
2008-11-24 15:00:00,26.52,26.58,26.4,26.55,105000.0,23.4373,23.4904,23.3313,23.4638,105000.0
2008-11-24 15:10:00,26.55,26.59,26.38,26.48,97000.0,23.4638,23.4992,23.3136,23.402,97000.0
2008-11-24 15:20:00,26.47,26.82,26.45,26.82,121500.0,23.3931,23.7025,23.3755,23.7025,121500.0
2008-11-24 15:30:00,26.82,26.94,26.64,26.83,148800.0,23.7025,23.8085,23.5434,23.7113,148800.0
2008-11-24 15:40:00,26.83,27.18,26.47,26.47,276000.0,23.7113,24.0206,23.3931,23.3931,276000.0
2008-11-24 15:50:00,26.46,26.75,26.16,26.37,324400.0,23.3843,23.6406,23.1192,23.3048,324400.0
2008-11-25 09:30:00,26.8,27.46,26.8,27.18,95600.0,23.6848,24.2681,23.6848,24.0206,95600.0
2008-11-25 09:40:00,27.21,27.51,26.87,27.38,79400.0,24.0471,24.3123,23.7466,24.1974,79400.0
2008-11-25 09:50:00,27.39,27.5,26.98,27.24,53200.0,24.2062,24.3034,23.8439,24.0736,53200.0
2008-11-25 10:00:00,27.24,27.76,27.24,27.62,85500.0,24.0736,24.5332,24.0736,24.4095,85500.0
2008-11-25 10:10:00,27.61,27.67,27.25,27.48,68800.0,24.4006,24.4537,24.0825,24.2857,68800.0
2008-11-25 10:20:00,27.47,27.62,27.19,27.53,58300.0,24.2769,24.4095,24.0294,24.3299,58300.0
2008-11-25 10:30:00,27.54,27.54,27.18,27.3,60700.0,24.3388,24.3388,24.0206,24.1267,60700.0
2008-11-25 10:40:00,27.29,27.48,27.14,27.14,64700.0,24.1178,24.2857,23.9853,23.9853,64700.0
2008-11-25 10:50:00,27.15,27.19,27.09,27.19,34000.0,23.9941,24.0294,23.9411,24.0294,34000.0
2008-11-25 11:00:00,27.2,27.22,26.91,26.97,57200.0,24.0383,24.056,23.782,23.835,57200.0
2008-11-25 11:10:00,26.98,27.15,26.92,27.09,68000.0,23.8439,23.9941,23.7908,23.9411,68000.0
2008-11-25 11:20:00,27.1,27.25,27.03,27.22,60300.0,23.9499,24.0825,23.888,24.056,60300.0
2008-11-25 11:30:00,27.22,27.28,27.17,27.23,70000.0,24.056,24.109,24.0118,24.0648,70000.0
2008-11-25 11:40:00,27.21,27.33,27.12,27.3,83700.0,24.0471,24.1532,23.9676,24.1267,83700.0
2008-11-25 11:50:00,27.28,27.36,27.22,27.24,58500.0,24.109,24.1797,24.056,24.0736,58500.0
2008-11-25 12:00:00,27.24,27.36,27.24,27.32,88200.0,24.0736,24.1797,24.0736,24.1443,88200.0
2008-11-25 12:10:00,27.35,27.37,27.2,27.29,76800.0,24.1708,24.1885,24.0383,24.1178,76800.0
2008-11-25 12:20:00,27.29,27.35,27.22,27.3,49500.0,24.1178,24.1708,24.056,24.1267,49500.0
2008-11-25 12:30:00,27.3,27.34,27.26,27.28,50600.0,24.1267,24.162,24.0913,24.109,50600.0
2008-11-25 12:40:00,27.27,27.34,27.16,27.27,66100.0,24.1001,24.162,24.0029,24.1001,66100.0
2008-11-25 12:50:00,27.27,27.34,27.11,27.26,57800.0,24.1001,24.162,23.9587,24.0913,57800.0
2008-11-25 13:00:00,27.27,27.32,27.09,27.23,104400.0,24.1001,24.1443,23.9411,24.0648,104400.0
2008-11-25 13:10:00,27.24,27.34,27.12,27.33,87800.0,24.0736,24.162,23.9676,24.1532,87800.0
2008-11-25 13:20:00,27.34,27.65,27.34,27.6,82100.0,24.162,24.436,24.162,24.3918,82100.0
2008-11-25 13:30:00,27.62,27.69,27.56,27.64,90500.0,24.4095,24.4713,24.3564,24.4271,90500.0
2008-11-25 13:40:00,27.64,27.86,27.58,27.81,77600.0,24.4271,24.6216,24.3741,24.5774,77600.0
2008-11-25 13:50:00,27.8,27.92,27.67,27.69,85400.0,24.5685,24.6746,24.4537,24.4713,85400.0
2008-11-25 14:00:00,27.69,27.77,27.57,27.62,85100.0,24.4713,24.542,24.3653,24.4095,85100.0
2008-11-25 14:10:00,27.61,27.69,27.4,27.6,101800.0,24.4006,24.4713,24.215,24.3918,101800.0
2008-11-25 14:20:00,27.62,27.63,27.53,27.56,61300.0,24.4095,24.4183,24.3299,24.3564,61300.0
2008-11-25 14:30:00,27.56,27.85,27.5,27.72,85800.0,24.3564,24.6127,24.3034,24.4978,85800.0
2008-11-25 14:40:00,27.75,27.78,27.69,27.71,53600.0,24.5244,24.5509,24.4713,24.489,53600.0
2008-11-25 14:50:00,27.72,28.24,27.66,28.16,82700.0,24.4978,24.9574,24.4448,24.8867,82700.0
2008-11-25 15:00:00,28.15,28.3,28.03,28.04,88900.0,24.8779,25.0104,24.7718,24.7806,88900.0
2008-11-25 15:10:00,28.02,28.25,27.99,27.99,98600.0,24.763,24.9662,24.7365,24.7365,98600.0
2008-11-25 15:20:00,27.99,28.05,27.75,27.96,131900.0,24.7365,24.7895,24.5244,24.7099,131900.0
2008-11-25 15:30:00,27.95,28.12,27.79,27.88,193000.0,24.7011,24.8513,24.5597,24.6392,193000.0
2008-11-25 15:40:00,27.9,28.15,27.77,28.0,260600.0,24.6569,24.8779,24.542,24.7453,260600.0
2008-11-25 15:50:00,27.99,28.13,27.9,28.02,260000.0,24.7365,24.8602,24.6569,24.763,260000.0
2008-11-26 09:30:00,27.63,27.77,27.31,27.39,33000.0,24.4183,24.542,24.1355,24.2062,33000.0
2008-11-26 09:40:00,27.39,27.78,27.33,27.68,80700.0,24.2062,24.5509,24.1532,24.4625,80700.0
2008-11-26 09:50:00,27.68,27.9,27.64,27.82,64900.0,24.4625,24.6569,24.4271,24.5862,64900.0
2008-11-26 10:00:00,27.81,27.95,27.67,27.71,39700.0,24.5774,24.7011,24.4537,24.489,39700.0
2008-11-26 10:10:00,27.71,27.9,27.68,27.76,75900.0,24.489,24.6569,24.4625,24.5332,75900.0
2008-11-26 10:20:00,27.76,28.32,27.76,28.1,76600.0,24.5332,25.0281,24.5332,24.8337,76600.0
2008-11-26 10:30:00,28.09,28.13,27.81,28.0,49900.0,24.8248,24.8602,24.5774,24.7453,49900.0
2008-11-26 10:40:00,28.0,28.07,27.6,27.75,122400.0,24.7453,24.8072,24.3918,24.5244,122400.0
2008-11-26 10:50:00,27.75,27.94,27.69,27.83,150400.0,24.5244,24.6923,24.4713,24.5951,150400.0
2008-11-26 11:00:00,27.83,27.94,27.75,27.92,51300.0,24.5951,24.6923,24.5244,24.6746,51300.0
2008-11-26 11:10:00,27.9,28.12,27.9,28.12,74100.0,24.6569,24.8513,24.6569,24.8513,74100.0
2008-11-26 11:20:00,28.12,28.29,28.08,28.1,64600.0,24.8513,25.0016,24.816,24.8337,64600.0
2008-11-26 11:30:00,28.08,28.3,28.04,28.21,74600.0,24.816,25.0104,24.7806,24.9309,74600.0
2008-11-26 11:40:00,28.2,28.42,28.09,28.39,56700.0,24.922,25.1165,24.8248,25.09,56700.0
2008-11-26 11:50:00,28.39,28.44,28.14,28.27,76000.0,25.09,25.1341,24.869,24.9839,76000.0
2008-11-26 12:00:00,28.28,28.33,28.06,28.08,63900.0,24.9927,25.0369,24.7983,24.816,63900.0
2008-11-26 12:10:00,28.08,28.27,28.0,28.18,101900.0,24.816,24.9839,24.7453,24.9044,101900.0
2008-11-26 12:20:00,28.18,28.31,28.05,28.15,80100.0,24.9044,25.0193,24.7895,24.8779,80100.0
2008-11-26 12:30:00,28.15,28.29,28.14,28.19,28900.0,24.8779,25.0016,24.869,24.9132,28900.0
2008-11-26 12:40:00,28.19,28.37,28.18,28.37,45200.0,24.9132,25.0723,24.9044,25.0723,45200.0
2008-11-26 12:50:00,28.35,28.43,28.23,28.35,40700.0,25.0546,25.1253,24.9486,25.0546,40700.0
2008-11-26 13:00:00,28.32,28.43,28.28,28.31,51800.0,25.0281,25.1253,24.9927,25.0193,51800.0
2008-11-26 13:10:00,28.3,28.42,28.22,28.37,44200.0,25.0104,25.1165,24.9397,25.0723,44200.0
2008-11-26 13:20:00,28.37,28.44,28.21,28.3,77800.0,25.0723,25.1341,24.9309,25.0104,77800.0
2008-11-26 13:30:00,28.28,28.35,28.21,28.28,39400.0,24.9927,25.0546,24.9309,24.9927,39400.0
2008-11-26 13:40:00,28.27,28.39,28.2,28.28,43600.0,24.9839,25.09,24.922,24.9927,43600.0
2008-11-26 13:50:00,28.28,28.35,28.21,28.24,36800.0,24.9927,25.0546,24.9309,24.9574,36800.0
2008-11-26 14:00:00,28.23,28.24,28.06,28.24,48100.0,24.9486,24.9574,24.7983,24.9574,48100.0
2008-11-26 14:10:00,28.23,28.52,28.23,28.49,43700.0,24.9486,25.2048,24.9486,25.1783,43700.0
2008-11-26 14:20:00,28.46,28.68,28.41,28.63,52700.0,25.1518,25.3463,25.1076,25.3021,52700.0
2008-11-26 14:30:00,28.64,28.93,28.64,28.85,52700.0,25.3109,25.5672,25.3109,25.4965,52700.0
2008-11-26 14:40:00,28.83,29.06,28.83,29.01,61300.0,25.4788,25.6821,25.4788,25.6379,61300.0
2008-11-26 14:50:00,28.97,29.22,28.97,29.2,54500.0,25.6025,25.8235,25.6025,25.8058,54500.0
2008-11-26 15:00:00,29.18,29.31,29.15,29.23,45600.0,25.7881,25.903,25.7616,25.8323,45600.0
2008-11-26 15:10:00,29.2,29.5,29.2,29.33,66400.0,25.8058,26.0709,25.8058,25.9207,66400.0
2008-11-26 15:20:00,29.34,29.43,29.19,29.35,56800.0,25.9295,26.0091,25.797,25.9384,56800.0
2008-11-26 15:30:00,29.37,29.41,29.19,29.25,104900.0,25.956,25.9914,25.797,25.85,104900.0
2008-11-26 15:40:00,29.25,29.32,28.83,28.95,128700.0,25.85,25.9119,25.4788,25.5849,128700.0
2008-11-26 15:50:00,28.94,29.25,28.86,29.19,113100.0,25.576,25.85,25.5053,25.797,113100.0
2008-11-28 09:30:00,28.4,29.6,28.4,29.6,46300.0,25.0988,26.1593,25.0988,26.1593,46300.0
2008-11-28 09:40:00,29.56,30.1,29.55,30.1,35900.0,26.124,26.6012,26.1151,26.6012,35900.0
2008-11-28 09:50:00,30.1,30.26,29.73,29.76,51100.0,26.6012,26.7426,26.2742,26.3007,51100.0
2008-11-28 10:00:00,29.76,30.07,29.75,30.06,52400.0,26.3007,26.5747,26.2919,26.5658,52400.0
2008-11-28 10:10:00,30.06,30.24,29.92,30.24,61300.0,26.5658,26.7249,26.4421,26.7249,61300.0
2008-11-28 10:20:00,30.2,30.37,30.04,30.15,65900.0,26.6896,26.8398,26.5482,26.6454,65900.0
2008-11-28 10:30:00,30.1,30.24,29.99,30.2,26400.0,26.6012,26.7249,26.504,26.6896,26400.0
2008-11-28 10:40:00,30.2,30.38,29.99,30.02,40300.0,26.6896,26.8486,26.504,26.5305,40300.0
2008-11-28 10:50:00,30.01,30.1,29.98,30.1,35200.0,26.5217,26.6012,26.4951,26.6012,35200.0
2008-11-28 11:00:00,30.08,30.1,29.83,29.83,49300.0,26.5835,26.6012,26.3626,26.3626,49300.0
2008-11-28 11:10:00,29.83,29.84,29.57,29.68,40700.0,26.3626,26.3714,26.1328,26.23,40700.0
2008-11-28 11:20:00,29.66,30.05,29.65,30.05,36300.0,26.2123,26.557,26.2035,26.557,36300.0
2008-11-28 11:30:00,30.03,30.08,30.01,30.06,24600.0,26.5393,26.5835,26.5217,26.5658,24600.0
2008-11-28 11:40:00,30.05,30.1,30.01,30.07,35400.0,26.557,26.6012,26.5217,26.5747,35400.0
2008-11-28 11:50:00,30.07,30.2,30.04,30.16,56500.0,26.5747,26.6896,26.5482,26.6542,56500.0
2008-11-28 12:00:00,30.15,30.23,30.03,30.1,40600.0,26.6454,26.7161,26.5393,26.6012,40600.0
2008-11-28 12:10:00,30.1,30.2,29.86,29.9,31500.0,26.6012,26.6896,26.3891,26.4244,31500.0
2008-11-28 12:20:00,29.9,30.01,29.9,29.97,51000.0,26.4244,26.5217,26.4244,26.4863,51000.0
2008-11-28 12:30:00,29.95,30.0,29.81,29.84,61500.0,26.4686,26.5128,26.3449,26.3714,61500.0
2008-11-28 12:40:00,29.85,30.14,29.85,30.1,136400.0,26.3803,26.6365,26.3803,26.6012,136400.0
2008-11-28 12:50:00,30.11,30.21,30.02,30.2,184500.0,26.61,26.6984,26.5305,26.6896,184500.0
2008-11-28 13:00:00,30.23,30.23,30.23,30.23,138400.0,26.7161,26.7161,26.7161,26.7161,138400.0
2008-11-28 13:10:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 13:20:00,30.23,30.23,30.23,30.23,2000.0,26.7161,26.7161,26.7161,26.7161,2000.0
2008-11-28 13:30:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 13:40:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 13:50:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:00:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:10:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:20:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:30:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:40:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:50:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:00:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:10:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:20:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:30:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:40:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:50:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-12-01 09:30:00,29.74,29.75,29.09,29.14,80800.0,26.283,26.2919,25.7086,25.7528,80800.0
2008-12-01 09:40:00,29.19,29.25,28.88,29.15,83200.0,25.797,25.85,25.523,25.7616,83200.0
2008-12-01 09:50:00,29.15,29.21,28.89,28.92,107200.0,25.7616,25.8146,25.5318,25.5584,107200.0
2008-12-01 10:00:00,28.9,29.29,28.87,28.94,94800.0,25.5407,25.8853,25.5142,25.576,94800.0
2008-12-01 10:10:00,28.94,29.55,28.94,29.42,77100.0,25.576,26.1151,25.576,26.0002,77100.0
2008-12-01 10:20:00,29.4,29.68,29.35,29.45,94000.0,25.9826,26.23,25.9384,26.0267,94000.0
2008-12-01 10:30:00,29.43,29.61,29.39,29.59,59700.0,26.0091,26.1681,25.9737,26.1505,59700.0
2008-12-01 10:40:00,29.58,29.68,29.34,29.34,58500.0,26.1416,26.23,25.9295,25.9295,58500.0
2008-12-01 10:50:00,29.33,29.7,29.31,29.31,71600.0,25.9207,26.2477,25.903,25.903,71600.0
2008-12-01 11:00:00,29.27,29.29,28.89,29.01,129700.0,25.8677,25.8853,25.5318,25.6379,129700.0
2008-12-01 11:10:00,29.0,29.34,28.98,29.33,99900.0,25.6291,25.9295,25.6114,25.9207,99900.0
2008-12-01 11:20:00,29.32,29.46,29.25,29.31,67200.0,25.9119,26.0356,25.85,25.903,67200.0
2008-12-01 11:30:00,29.3,29.76,29.3,29.58,99100.0,25.8942,26.3007,25.8942,26.1416,99100.0
2008-12-01 11:40:00,29.61,29.72,29.49,29.67,57100.0,26.1681,26.2654,26.0621,26.2212,57100.0
2008-12-01 11:50:00,29.66,29.68,29.54,29.64,71800.0,26.2123,26.23,26.1063,26.1947,71800.0
2008-12-01 12:00:00,29.64,29.81,29.55,29.74,43900.0,26.1947,26.3449,26.1151,26.283,43900.0
2008-12-01 12:10:00,29.74,29.96,29.74,29.77,55800.0,26.283,26.4775,26.283,26.3095,55800.0
2008-12-01 12:20:00,29.77,29.77,29.38,29.41,52100.0,26.3095,26.3095,25.9649,25.9914,52100.0
2008-12-01 12:30:00,29.43,29.48,29.2,29.23,40900.0,26.0091,26.0533,25.8058,25.8323,40900.0
2008-12-01 12:40:00,29.22,29.28,29.15,29.18,48100.0,25.8235,25.8765,25.7616,25.7881,48100.0
2008-12-01 12:50:00,29.19,29.24,28.99,29.16,61600.0,25.797,25.8412,25.6202,25.7705,61600.0
2008-12-01 13:00:00,29.16,29.34,29.14,29.23,48500.0,25.7705,25.9295,25.7528,25.8323,48500.0
2008-12-01 13:10:00,29.23,29.51,29.23,29.48,66200.0,25.8323,26.0798,25.8323,26.0533,66200.0
2008-12-01 13:20:00,29.5,29.5,29.24,29.34,37200.0,26.0709,26.0709,25.8412,25.9295,37200.0
2008-12-01 13:30:00,29.34,29.57,29.31,29.36,52400.0,25.9295,26.1328,25.903,25.9472,52400.0
2008-12-01 13:40:00,29.37,29.41,29.15,29.19,81400.0,25.956,25.9914,25.7616,25.797,81400.0
2008-12-01 13:50:00,29.2,29.25,29.07,29.25,45800.0,25.8058,25.85,25.6909,25.85,45800.0
2008-12-01 14:00:00,29.27,29.32,29.06,29.25,53900.0,25.8677,25.9119,25.6821,25.85,53900.0
2008-12-01 14:10:00,29.24,29.31,29.07,29.18,58200.0,25.8412,25.903,25.6909,25.7881,58200.0
2008-12-01 14:20:00,29.23,29.4,29.16,29.37,49800.0,25.8323,25.9826,25.7705,25.956,49800.0
2008-12-01 14:30:00,29.38,29.49,29.26,29.34,48300.0,25.9649,26.0621,25.8588,25.9295,48300.0
2008-12-01 14:40:00,29.34,29.47,29.26,29.39,57600.0,25.9295,26.0444,25.8588,25.9737,57600.0
2008-12-01 14:50:00,29.38,29.64,29.3,29.34,69800.0,25.9649,26.1947,25.8942,25.9295,69800.0
2008-12-01 15:00:00,29.33,29.33,29.05,29.12,72300.0,25.9207,25.9207,25.6732,25.7351,72300.0
2008-12-01 15:10:00,29.12,29.34,29.11,29.19,85500.0,25.7351,25.9295,25.7263,25.797,85500.0
2008-12-01 15:20:00,29.19,29.19,29.02,29.11,65900.0,25.797,25.797,25.6467,25.7263,65900.0
2008-12-01 15:30:00,29.1,29.29,29.03,29.03,95200.0,25.7174,25.8853,25.6556,25.6556,95200.0
2008-12-01 15:40:00,29.04,29.14,28.9,29.02,176100.0,25.6644,25.7528,25.5407,25.6467,176100.0
2008-12-01 15:50:00,29.02,29.11,28.81,28.82,388000.0,25.6467,25.7263,25.4611,25.47,388000.0
2008-12-02 09:30:00,29.16,29.46,28.89,29.31,36000.0,25.7705,26.0356,25.5318,25.903,36000.0
2008-12-02 09:40:00,29.28,29.33,28.63,28.71,65500.0,25.8765,25.9207,25.3021,25.3728,65500.0
2008-12-02 09:50:00,28.68,28.82,28.52,28.72,73400.0,25.3463,25.47,25.2048,25.3816,73400.0
2008-12-02 10:00:00,28.74,29.11,28.65,29.04,59500.0,25.3993,25.7263,25.3197,25.6644,59500.0
2008-12-02 10:10:00,29.08,29.22,28.67,28.71,91200.0,25.6998,25.8235,25.3374,25.3728,91200.0
2008-12-02 10:20:00,28.73,28.87,28.54,28.69,49400.0,25.3904,25.5142,25.2225,25.3551,49400.0
2008-12-02 10:30:00,28.72,28.91,28.64,28.79,53900.0,25.3816,25.5495,25.3109,25.4435,53900.0
2008-12-02 10:40:00,28.78,28.78,28.46,28.46,78800.0,25.4346,25.4346,25.1518,25.1518,78800.0
2008-12-02 10:50:00,28.47,28.53,28.28,28.39,79900.0,25.1607,25.2137,24.9927,25.09,79900.0
2008-12-02 11:00:00,28.39,28.47,28.18,28.39,33700.0,25.09,25.1607,24.9044,25.09,33700.0
2008-12-02 11:10:00,28.39,28.43,28.15,28.32,40200.0,25.09,25.1253,24.8779,25.0281,40200.0
2008-12-02 11:20:00,28.32,28.73,28.28,28.52,120400.0,25.0281,25.3904,24.9927,25.2048,120400.0
2008-12-02 11:30:00,28.52,28.6,28.42,28.45,87100.0,25.2048,25.2755,25.1165,25.143,87100.0
2008-12-02 11:40:00,28.43,28.76,28.34,28.6,78200.0,25.1253,25.417,25.0458,25.2755,78200.0
2008-12-02 11:50:00,28.6,28.7,28.52,28.61,92400.0,25.2755,25.3639,25.2048,25.2844,92400.0
2008-12-02 12:00:00,28.63,28.8,28.58,28.76,30100.0,25.3021,25.4523,25.2579,25.417,30100.0
2008-12-02 12:10:00,28.77,28.79,28.6,28.6,13500.0,25.4258,25.4435,25.2755,25.2755,13500.0
2008-12-02 12:20:00,28.59,28.64,28.58,28.6,32700.0,25.2667,25.3109,25.2579,25.2755,32700.0
2008-12-02 12:30:00,28.59,28.63,28.39,28.43,29800.0,25.2667,25.3021,25.09,25.1253,29800.0
2008-12-02 12:40:00,28.43,28.55,28.42,28.45,22100.0,25.1253,25.2314,25.1165,25.143,22100.0
2008-12-02 12:50:00,28.45,28.51,28.38,28.51,11500.0,25.143,25.196,25.0811,25.196,11500.0
2008-12-02 13:00:00,28.48,28.49,28.38,28.45,19300.0,25.1695,25.1783,25.0811,25.143,19300.0
2008-12-02 13:10:00,28.46,28.64,28.46,28.49,46400.0,25.1518,25.3109,25.1518,25.1783,46400.0
2008-12-02 13:20:00,28.49,28.5,28.33,28.38,44200.0,25.1783,25.1872,25.0369,25.0811,44200.0
2008-12-02 13:30:00,28.38,28.38,28.19,28.25,45700.0,25.0811,25.0811,24.9132,24.9662,45700.0
2008-12-02 13:40:00,28.25,28.27,28.03,28.08,34300.0,24.9662,24.9839,24.7718,24.816,34300.0
2008-12-02 13:50:00,28.07,28.09,27.92,28.03,64200.0,24.8072,24.8248,24.6746,24.7718,64200.0
2008-12-02 14:00:00,28.06,28.09,27.59,27.63,83900.0,24.7983,24.8248,24.383,24.4183,83900.0
2008-12-02 14:10:00,27.64,27.76,27.53,27.6,96300.0,24.4271,24.5332,24.3299,24.3918,96300.0
2008-12-02 14:20:00,27.6,27.6,27.06,27.08,221900.0,24.3918,24.3918,23.9146,23.9322,221900.0
2008-12-02 14:30:00,27.08,27.25,26.89,27.22,175100.0,23.9322,24.0825,23.7643,24.056,175100.0
2008-12-02 14:40:00,27.22,27.25,27.01,27.03,64700.0,24.056,24.0825,23.8704,23.888,64700.0
2008-12-02 14:50:00,27.04,27.35,27.0,27.32,77300.0,23.8969,24.1708,23.8615,24.1443,77300.0
2008-12-02 15:00:00,27.32,27.32,27.01,27.05,82400.0,24.1443,24.1443,23.8704,23.9057,82400.0
2008-12-02 15:10:00,27.05,27.69,26.99,27.68,124000.0,23.9057,24.4713,23.8527,24.4625,124000.0
2008-12-02 15:20:00,27.69,28.02,27.69,27.75,113100.0,24.4713,24.763,24.4713,24.5244,113100.0
2008-12-02 15:30:00,27.79,28.13,27.79,27.83,93700.0,24.5597,24.8602,24.5597,24.5951,93700.0
2008-12-02 15:40:00,27.84,27.92,27.42,27.55,145100.0,24.6039,24.6746,24.2327,24.3476,145100.0
2008-12-02 15:50:00,27.56,28.14,27.42,28.12,177700.0,24.3564,24.869,24.2327,24.8513,177700.0
2008-12-03 09:30:00,27.77,27.98,27.24,27.51,50100.0,24.542,24.7276,24.0736,24.3123,50100.0
2008-12-03 09:40:00,27.55,27.96,27.26,27.56,65800.0,24.3476,24.7099,24.0913,24.3564,65800.0
2008-12-03 09:50:00,27.58,27.74,27.37,27.7,37200.0,24.3741,24.5155,24.1885,24.4802,37200.0
2008-12-03 10:00:00,27.66,28.13,27.41,27.91,51800.0,24.4448,24.8602,24.2239,24.6658,51800.0
2008-12-03 10:10:00,27.97,28.22,27.84,28.15,32000.0,24.7188,24.9397,24.6039,24.8779,32000.0
2008-12-03 10:20:00,28.13,28.56,28.12,28.41,78400.0,24.8602,25.2402,24.8513,25.1076,78400.0
2008-12-03 10:30:00,28.37,28.63,28.32,28.49,52800.0,25.0723,25.3021,25.0281,25.1783,52800.0
2008-12-03 10:40:00,28.49,28.59,28.35,28.51,29400.0,25.1783,25.2667,25.0546,25.196,29400.0
2008-12-03 10:50:00,28.55,28.8,28.51,28.77,49200.0,25.2314,25.4523,25.196,25.4258,49200.0
2008-12-03 11:00:00,28.8,28.86,28.45,28.54,26900.0,25.4523,25.5053,25.143,25.2225,26900.0
2008-12-03 11:10:00,28.56,28.99,28.54,28.88,31400.0,25.2402,25.6202,25.2225,25.523,31400.0
2008-12-03 11:20:00,28.88,28.94,28.51,28.52,27900.0,25.523,25.576,25.196,25.2048,27900.0
2008-12-03 11:30:00,28.52,28.69,28.5,28.69,29200.0,25.2048,25.3551,25.1872,25.3551,29200.0
2008-12-03 11:40:00,28.68,28.98,28.67,28.77,40600.0,25.3463,25.6114,25.3374,25.4258,40600.0
2008-12-03 11:50:00,28.79,28.94,28.66,28.87,62500.0,25.4435,25.576,25.3286,25.5142,62500.0
2008-12-03 12:00:00,28.84,28.87,28.4,28.44,30300.0,25.4877,25.5142,25.0988,25.1341,30300.0
2008-12-03 12:10:00,28.44,28.55,28.31,28.31,44900.0,25.1341,25.2314,25.0193,25.0193,44900.0
2008-12-03 12:20:00,28.31,28.83,28.23,28.83,52500.0,25.0193,25.4788,24.9486,25.4788,52500.0
2008-12-03 12:30:00,28.84,29.01,28.84,29.01,26700.0,25.4877,25.6379,25.4877,25.6379,26700.0
2008-12-03 12:40:00,28.99,29.0,28.69,28.79,33800.0,25.6202,25.6291,25.3551,25.4435,33800.0
2008-12-03 12:50:00,28.83,28.99,28.7,28.76,24800.0,25.4788,25.6202,25.3639,25.417,24800.0
2008-12-03 13:00:00,28.77,28.81,28.67,28.77,36100.0,25.4258,25.4611,25.3374,25.4258,36100.0
2008-12-03 13:10:00,28.77,28.85,28.75,28.81,17000.0,25.4258,25.4965,25.4081,25.4611,17000.0
2008-12-03 13:20:00,28.81,28.9,28.44,28.46,41600.0,25.4611,25.5407,25.1341,25.1518,41600.0
2008-12-03 13:30:00,28.47,28.47,28.23,28.36,29800.0,25.1607,25.1607,24.9486,25.0634,29800.0
2008-12-03 13:40:00,28.33,28.34,28.0,28.2,47100.0,25.0369,25.0458,24.7453,24.922,47100.0
2008-12-03 13:50:00,28.2,28.22,27.88,27.92,57600.0,24.922,24.9397,24.6392,24.6746,57600.0
2008-12-03 14:00:00,27.93,28.03,27.67,27.95,85200.0,24.6834,24.7718,24.4537,24.7011,85200.0
2008-12-03 14:10:00,27.96,28.15,27.85,28.03,77500.0,24.7099,24.8779,24.6127,24.7718,77500.0
2008-12-03 14:20:00,28.03,28.46,27.97,28.31,75700.0,24.7718,25.1518,24.7188,25.0193,75700.0
2008-12-03 14:30:00,28.32,28.74,28.32,28.4,120400.0,25.0281,25.3993,25.0281,25.0988,120400.0
2008-12-03 14:40:00,28.41,28.79,28.35,28.58,119100.0,25.1076,25.4435,25.0546,25.2579,119100.0
2008-12-03 14:50:00,28.56,28.83,28.35,28.39,46200.0,25.2402,25.4788,25.0546,25.09,46200.0
2008-12-03 15:00:00,28.37,28.63,28.1,28.5,66500.0,25.0723,25.3021,24.8337,25.1872,66500.0
2008-12-03 15:10:00,28.5,28.56,28.1,28.22,57600.0,25.1872,25.2402,24.8337,24.9397,57600.0
2008-12-03 15:20:00,28.28,28.41,27.9,28.23,82600.0,24.9927,25.1076,24.6569,24.9486,82600.0
2008-12-03 15:30:00,28.26,28.56,28.09,28.49,72900.0,24.9751,25.2402,24.8248,25.1783,72900.0
2008-12-03 15:40:00,28.51,28.83,28.35,28.54,126800.0,25.196,25.4788,25.0546,25.2225,126800.0
2008-12-03 15:50:00,28.49,29.11,28.45,28.79,220500.0,25.1783,25.7263,25.143,25.4435,220500.0
2008-12-04 09:30:00,28.54,28.9,28.54,28.8,30900.0,25.2225,25.5407,25.2225,25.4523,30900.0
2008-12-04 09:40:00,28.83,29.4,28.81,29.1,65800.0,25.4788,25.9826,25.4611,25.7174,65800.0
2008-12-04 09:50:00,29.1,29.39,28.9,28.9,41700.0,25.7174,25.9737,25.5407,25.5407,41700.0
2008-12-04 10:00:00,28.93,28.96,28.51,28.65,38600.0,25.5672,25.5937,25.196,25.3197,38600.0
2008-12-04 10:10:00,28.68,28.68,28.44,28.57,33700.0,25.3463,25.3463,25.1341,25.249,33700.0
2008-12-04 10:20:00,28.56,29.0,28.55,28.87,31000.0,25.2402,25.6291,25.2314,25.5142,31000.0
2008-12-04 10:30:00,28.89,29.18,28.89,29.14,33700.0,25.5318,25.7881,25.5318,25.7528,33700.0
2008-12-04 10:40:00,29.14,29.17,28.92,29.08,24900.0,25.7528,25.7793,25.5584,25.6998,24900.0
2008-12-04 10:50:00,29.01,29.38,28.94,29.31,42900.0,25.6379,25.9649,25.576,25.903,42900.0
2008-12-04 11:00:00,29.33,29.34,29.12,29.15,52700.0,25.9207,25.9295,25.7351,25.7616,52700.0
2008-12-04 11:10:00,29.16,29.27,29.07,29.17,19300.0,25.7705,25.8677,25.6909,25.7793,19300.0
2008-12-04 11:20:00,29.12,29.38,29.12,29.23,29100.0,25.7351,25.9649,25.7351,25.8323,29100.0
2008-12-04 11:30:00,29.2,29.21,29.03,29.12,23300.0,25.8058,25.8146,25.6556,25.7351,23300.0
2008-12-04 11:40:00,29.09,29.14,28.82,29.02,24400.0,25.7086,25.7528,25.47,25.6467,24400.0
2008-12-04 11:50:00,29.04,29.33,28.98,29.11,35400.0,25.6644,25.9207,25.6114,25.7263,35400.0
2008-12-04 12:00:00,29.12,29.15,28.9,29.0,22400.0,25.7351,25.7616,25.5407,25.6291,22400.0
2008-12-04 12:10:00,29.07,29.14,28.91,28.91,18700.0,25.6909,25.7528,25.5495,25.5495,18700.0
2008-12-04 12:20:00,28.93,29.16,28.85,29.1,19800.0,25.5672,25.7705,25.4965,25.7174,19800.0
2008-12-04 12:30:00,29.13,29.19,29.01,29.14,51100.0,25.7439,25.797,25.6379,25.7528,51100.0
2008-12-04 12:40:00,29.12,29.25,29.07,29.1,14700.0,25.7351,25.85,25.6909,25.7174,14700.0
2008-12-04 12:50:00,29.06,29.07,28.91,28.98,13600.0,25.6821,25.6909,25.5495,25.6114,13600.0
2008-12-04 13:00:00,28.98,28.98,28.85,28.88,10800.0,25.6114,25.6114,25.4965,25.523,10800.0
2008-12-04 13:10:00,28.86,28.91,28.76,28.82,11900.0,25.5053,25.5495,25.417,25.47,11900.0
2008-12-04 13:20:00,28.82,28.88,28.69,28.69,10700.0,25.47,25.523,25.3551,25.3551,10700.0
2008-12-04 13:30:00,28.69,28.86,28.62,28.84,25800.0,25.3551,25.5053,25.2932,25.4877,25800.0
2008-12-04 13:40:00,28.81,28.96,28.74,28.86,16100.0,25.4611,25.5937,25.3993,25.5053,16100.0
2008-12-04 13:50:00,28.87,29.11,28.87,28.98,17100.0,25.5142,25.7263,25.5142,25.6114,17100.0
2008-12-04 14:00:00,28.97,29.1,28.95,29.01,17900.0,25.6025,25.7174,25.5849,25.6379,17900.0
2008-12-04 14:10:00,29.05,29.11,28.82,28.95,29000.0,25.6732,25.7263,25.47,25.5849,29000.0
2008-12-04 14:20:00,28.94,29.06,28.85,28.92,20200.0,25.576,25.6821,25.4965,25.5584,20200.0
2008-12-04 14:30:00,28.89,29.17,28.88,29.15,20800.0,25.5318,25.7793,25.523,25.7616,20800.0
2008-12-04 14:40:00,29.12,29.12,28.75,28.95,43900.0,25.7351,25.7351,25.4081,25.5849,43900.0
2008-12-04 14:50:00,28.96,29.08,28.85,28.85,27000.0,25.5937,25.6998,25.4965,25.4965,27000.0
2008-12-04 15:00:00,28.85,28.9,28.43,28.52,49200.0,25.4965,25.5407,25.1253,25.2048,49200.0
2008-12-04 15:10:00,28.56,28.57,28.09,28.22,97700.0,25.2402,25.249,24.8248,24.9397,97700.0
2008-12-04 15:20:00,28.24,28.3,28.0,28.08,63700.0,24.9574,25.0104,24.7453,24.816,63700.0
2008-12-04 15:30:00,28.11,28.27,27.87,27.94,59500.0,24.8425,24.9839,24.6304,24.6923,59500.0
2008-12-04 15:40:00,27.92,28.07,27.62,27.78,292200.0,24.6746,24.8072,24.4095,24.5509,292200.0
2008-12-04 15:50:00,27.77,27.83,27.46,27.76,510700.0,24.542,24.5951,24.2681,24.5332,510700.0
2008-12-05 09:30:00,27.43,27.69,26.92,27.65,69800.0,24.2415,24.4713,23.7908,24.436,69800.0
2008-12-05 09:40:00,27.7,27.9,27.42,27.44,37400.0,24.4802,24.6569,24.2327,24.2504,37400.0
2008-12-05 09:50:00,27.42,27.87,27.42,27.51,48900.0,24.2327,24.6304,24.2327,24.3123,48900.0
2008-12-05 10:00:00,27.48,27.48,27.19,27.3,45400.0,24.2857,24.2857,24.0294,24.1267,45400.0
2008-12-05 10:10:00,27.28,27.41,27.09,27.35,45200.0,24.109,24.2239,23.9411,24.1708,45200.0
2008-12-05 10:20:00,27.31,27.39,27.27,27.34,31100.0,24.1355,24.2062,24.1001,24.162,31100.0
2008-12-05 10:30:00,27.36,27.46,27.26,27.3,27000.0,24.1797,24.2681,24.0913,24.1267,27000.0
2008-12-05 10:40:00,27.28,27.41,27.12,27.33,30900.0,24.109,24.2239,23.9676,24.1532,30900.0
2008-12-05 10:50:00,27.35,27.49,27.2,27.43,23000.0,24.1708,24.2946,24.0383,24.2415,23000.0
2008-12-05 11:00:00,27.43,27.52,27.35,27.43,26200.0,24.2415,24.3211,24.1708,24.2415,26200.0
2008-12-05 11:10:00,27.46,27.67,27.35,27.4,20700.0,24.2681,24.4537,24.1708,24.215,20700.0
2008-12-05 11:20:00,27.41,27.47,27.17,27.23,19400.0,24.2239,24.2769,24.0118,24.0648,19400.0
2008-12-05 11:30:00,27.24,27.42,27.1,27.42,19700.0,24.0736,24.2327,23.9499,24.2327,19700.0
2008-12-05 11:40:00,27.4,27.48,27.23,27.33,32000.0,24.215,24.2857,24.0648,24.1532,32000.0
2008-12-05 11:50:00,27.34,27.71,27.33,27.6,18900.0,24.162,24.489,24.1532,24.3918,18900.0
2008-12-05 12:00:00,27.62,27.76,27.49,27.73,13700.0,24.4095,24.5332,24.2946,24.5067,13700.0
2008-12-05 12:10:00,27.73,27.82,27.64,27.71,29000.0,24.5067,24.5862,24.4271,24.489,29000.0
2008-12-05 12:20:00,27.73,27.95,27.71,27.95,22200.0,24.5067,24.7011,24.489,24.7011,22200.0
2008-12-05 12:30:00,27.98,27.98,27.6,27.74,22600.0,24.7276,24.7276,24.3918,24.5155,22600.0
2008-12-05 12:40:00,27.72,27.77,27.57,27.75,33000.0,24.4978,24.542,24.3653,24.5244,33000.0
2008-12-05 12:50:00,27.75,27.78,27.6,27.73,24700.0,24.5244,24.5509,24.3918,24.5067,24700.0
2008-12-05 13:00:00,27.77,28.18,27.77,28.1,39800.0,24.542,24.9044,24.542,24.8337,39800.0
2008-12-05 13:10:00,28.1,28.31,28.07,28.11,31700.0,24.8337,25.0193,24.8072,24.8425,31700.0
2008-12-05 13:20:00,28.12,28.25,28.03,28.07,32600.0,24.8513,24.9662,24.7718,24.8072,32600.0
2008-12-05 13:30:00,28.06,28.26,27.9,28.01,45800.0,24.7983,24.9751,24.6569,24.7541,45800.0
2008-12-05 13:40:00,28.06,28.35,27.95,28.21,37100.0,24.7983,25.0546,24.7011,24.9309,37100.0
2008-12-05 13:50:00,28.24,28.53,28.18,28.26,48200.0,24.9574,25.2137,24.9044,24.9751,48200.0
2008-12-05 14:00:00,28.27,28.39,28.13,28.14,34800.0,24.9839,25.09,24.8602,24.869,34800.0
2008-12-05 14:10:00,28.06,28.3,28.03,28.18,43000.0,24.7983,25.0104,24.7718,24.9044,43000.0
2008-12-05 14:20:00,28.2,28.55,28.13,28.32,67000.0,24.922,25.2314,24.8602,25.0281,67000.0
2008-12-05 14:30:00,28.34,28.83,28.23,28.83,58100.0,25.0458,25.4788,24.9486,25.4788,58100.0
2008-12-05 14:40:00,28.84,29.57,28.83,29.43,65400.0,25.4877,26.1328,25.4788,26.0091,65400.0
2008-12-05 14:50:00,29.39,29.5,29.19,29.25,49600.0,25.9737,26.0709,25.797,25.85,49600.0
2008-12-05 15:00:00,29.3,29.43,28.84,29.01,136400.0,25.8942,26.0091,25.4877,25.6379,136400.0
2008-12-05 15:10:00,28.99,29.56,28.99,29.38,55000.0,25.6202,26.124,25.6202,25.9649,55000.0
2008-12-05 15:20:00,29.34,29.5,29.21,29.48,73600.0,25.9295,26.0709,25.8146,26.0533,73600.0
2008-12-05 15:30:00,29.5,29.6,29.34,29.51,105900.0,26.0709,26.1593,25.9295,26.0798,105900.0
2008-12-05 15:40:00,29.51,29.87,29.31,29.65,209600.0,26.0798,26.3979,25.903,26.2035,209600.0
2008-12-05 15:50:00,29.69,29.92,29.46,29.53,348100.0,26.2388,26.4421,26.0356,26.0974,348100.0
2008-12-08 09:30:00,30.13,30.22,29.84,30.09,66300.0,26.6277,26.7072,26.3714,26.5924,66300.0
2008-12-08 09:40:00,30.09,30.58,30.03,30.49,75000.0,26.5924,27.0254,26.5393,26.9459,75000.0
2008-12-08 09:50:00,30.53,30.53,30.14,30.35,95700.0,26.9812,26.9812,26.6365,26.8221,95700.0
2008-12-08 10:00:00,30.35,30.59,30.35,30.42,141200.0,26.8221,27.0342,26.8221,26.884,141200.0
2008-12-08 10:10:00,30.39,30.54,30.32,30.41,57500.0,26.8575,26.99,26.7956,26.8752,57500.0
2008-12-08 10:20:00,30.43,30.46,30.26,30.28,41900.0,26.8928,26.9193,26.7426,26.7603,41900.0
2008-12-08 10:30:00,30.28,30.37,30.18,30.29,41600.0,26.7603,26.8398,26.6719,26.7691,41600.0
2008-12-08 10:40:00,30.28,30.4,30.25,30.38,39200.0,26.7603,26.8663,26.7338,26.8486,39200.0
2008-12-08 10:50:00,30.36,30.38,30.14,30.2,61100.0,26.831,26.8486,26.6365,26.6896,61100.0
2008-12-08 11:00:00,30.24,30.28,29.92,30.0,48400.0,26.7249,26.7603,26.4421,26.5128,48400.0
2008-12-08 11:10:00,29.96,30.03,29.82,29.85,44300.0,26.4775,26.5393,26.3537,26.3803,44300.0
2008-12-08 11:20:00,29.83,29.98,29.83,29.91,44000.0,26.3626,26.4951,26.3626,26.4333,44000.0
2008-12-08 11:30:00,29.92,30.02,29.8,29.89,28700.0,26.4421,26.5305,26.3361,26.4156,28700.0
2008-12-08 11:40:00,29.89,29.92,29.73,29.78,24600.0,26.4156,26.4421,26.2742,26.3184,24600.0
2008-12-08 11:50:00,29.79,29.79,29.55,29.65,27100.0,26.3272,26.3272,26.1151,26.2035,27100.0
2008-12-08 12:00:00,29.68,29.84,29.62,29.66,24100.0,26.23,26.3714,26.177,26.2123,24100.0
2008-12-08 12:10:00,29.66,29.79,29.63,29.79,20300.0,26.2123,26.3272,26.1858,26.3272,20300.0
2008-12-08 12:20:00,29.8,29.91,29.79,29.82,16500.0,26.3361,26.4333,26.3272,26.3537,16500.0
2008-12-08 12:30:00,29.82,29.89,29.74,29.79,18200.0,26.3537,26.4156,26.283,26.3272,18200.0
2008-12-08 12:40:00,29.8,29.95,29.72,29.73,20000.0,26.3361,26.4686,26.2654,26.2742,20000.0
2008-12-08 12:50:00,29.75,29.8,29.51,29.63,24000.0,26.2919,26.3361,26.0798,26.1858,24000.0
2008-12-08 13:00:00,29.62,29.88,29.62,29.87,28400.0,26.177,26.4068,26.177,26.3979,28400.0
2008-12-08 13:10:00,29.84,29.95,29.7,29.71,36500.0,26.3714,26.4686,26.2477,26.2565,36500.0
2008-12-08 13:20:00,29.68,29.91,29.59,29.73,49800.0,26.23,26.4333,26.1505,26.2742,49800.0
2008-12-08 13:30:00,29.71,29.71,29.35,29.54,70700.0,26.2565,26.2565,25.9384,26.1063,70700.0
2008-12-08 13:40:00,29.58,29.78,29.56,29.7,33800.0,26.1416,26.3184,26.124,26.2477,33800.0
2008-12-08 13:50:00,29.71,29.83,29.57,29.67,44500.0,26.2565,26.3626,26.1328,26.2212,44500.0
2008-12-08 14:00:00,29.66,29.92,29.6,29.85,33000.0,26.2123,26.4421,26.1593,26.3803,33000.0
2008-12-08 14:10:00,29.86,30.0,29.84,29.91,35000.0,26.3891,26.5128,26.3714,26.4333,35000.0
2008-12-08 14:20:00,29.92,30.18,29.9,30.09,78500.0,26.4421,26.6719,26.4244,26.5924,78500.0
2008-12-08 14:30:00,30.09,30.13,29.91,30.03,36700.0,26.5924,26.6277,26.4333,26.5393,36700.0
2008-12-08 14:40:00,30.05,30.45,29.98,30.3,60000.0,26.557,26.9105,26.4951,26.7779,60000.0
2008-12-08 14:50:00,30.3,30.48,30.24,30.48,46900.0,26.7779,26.937,26.7249,26.937,46900.0
2008-12-08 15:00:00,30.46,30.64,30.3,30.62,56600.0,26.9193,27.0784,26.7779,27.0607,56600.0
2008-12-08 15:10:00,30.58,30.64,30.35,30.35,71900.0,27.0254,27.0784,26.8221,26.8221,71900.0
2008-12-08 15:20:00,30.37,30.59,30.31,30.52,60600.0,26.8398,27.0342,26.7868,26.9724,60600.0
2008-12-08 15:30:00,30.5,30.67,30.33,30.33,75600.0,26.9547,27.1049,26.8045,26.8045,75600.0
2008-12-08 15:40:00,30.33,30.54,30.04,30.13,116500.0,26.8045,26.99,26.5482,26.6277,116500.0
2008-12-08 15:50:00,30.15,30.44,30.15,30.26,141500.0,26.6454,26.9017,26.6454,26.7426,141500.0
2008-12-09 09:30:00,30.38,30.44,29.92,30.43,38900.0,26.8486,26.9017,26.4421,26.8928,38900.0
2008-12-09 09:40:00,30.41,30.97,30.26,30.89,42300.0,26.8752,27.3701,26.7426,27.2994,42300.0
2008-12-09 09:50:00,30.89,30.95,30.7,30.76,34800.0,27.2994,27.3524,27.1314,27.1845,34800.0
2008-12-09 10:00:00,30.76,31.02,30.76,30.92,50000.0,27.1845,27.4143,27.1845,27.3259,50000.0
2008-12-09 10:10:00,30.94,31.24,30.94,31.2,31500.0,27.3435,27.6087,27.3435,27.5733,31500.0
2008-12-09 10:20:00,31.2,31.51,31.19,31.51,34400.0,27.5733,27.8473,27.5645,27.8473,34400.0
2008-12-09 10:30:00,31.51,31.74,31.5,31.55,49800.0,27.8473,28.0506,27.8385,27.8826,49800.0
2008-12-09 10:40:00,31.51,31.63,31.45,31.55,50000.0,27.8473,27.9533,27.7943,27.8826,50000.0
2008-12-09 10:50:00,31.53,31.62,31.35,31.49,64800.0,27.865,27.9445,27.7059,27.8296,64800.0
2008-12-09 11:00:00,31.47,31.56,31.22,31.34,52300.0,27.8119,27.8915,27.591,27.6971,52300.0
2008-12-09 11:10:00,31.35,31.35,31.06,31.06,28600.0,27.7059,27.7059,27.4496,27.4496,28600.0
2008-12-09 11:20:00,31.06,31.08,30.84,30.88,31600.0,27.4496,27.4673,27.2552,27.2905,31600.0
2008-12-09 11:30:00,30.9,30.95,30.6,30.61,50100.0,27.3082,27.3524,27.0431,27.0519,50100.0
2008-12-09 11:40:00,30.64,30.81,30.63,30.75,19300.0,27.0784,27.2287,27.0696,27.1756,19300.0
2008-12-09 11:50:00,30.75,31.1,30.74,31.03,23700.0,27.1756,27.485,27.1668,27.4231,23700.0
2008-12-09 12:00:00,31.0,31.14,30.96,31.1,31100.0,27.3966,27.5203,27.3612,27.485,31100.0
2008-12-09 12:10:00,31.07,31.1,30.77,30.84,30200.0,27.4584,27.485,27.1933,27.2552,30200.0
2008-12-09 12:20:00,30.83,30.83,30.65,30.68,23300.0,27.2463,27.2463,27.0873,27.1138,23300.0
2008-12-09 12:30:00,30.7,30.87,30.7,30.85,25700.0,27.1314,27.2817,27.1314,27.264,25700.0
2008-12-09 12:40:00,30.85,30.86,30.56,30.58,21600.0,27.264,27.2728,27.0077,27.0254,21600.0
2008-12-09 12:50:00,30.56,30.62,30.34,30.34,34600.0,27.0077,27.0607,26.8133,26.8133,34600.0
2008-12-09 13:00:00,30.34,30.38,30.16,30.38,33600.0,26.8133,26.8486,26.6542,26.8486,33600.0
2008-12-09 13:10:00,30.35,30.41,30.06,30.09,31600.0,26.8221,26.8752,26.5658,26.5924,31600.0
2008-12-09 13:20:00,30.1,30.26,30.0,30.25,21600.0,26.6012,26.7426,26.5128,26.7338,21600.0
2008-12-09 13:30:00,30.25,30.37,30.11,30.21,25800.0,26.7338,26.8398,26.61,26.6984,25800.0
2008-12-09 13:40:00,30.28,30.34,30.06,30.34,26900.0,26.7603,26.8133,26.5658,26.8133,26900.0
2008-12-09 13:50:00,30.31,30.4,30.17,30.24,21700.0,26.7868,26.8663,26.6631,26.7249,21700.0
2008-12-09 14:00:00,30.22,30.22,29.63,29.66,40800.0,26.7072,26.7072,26.1858,26.2123,40800.0
2008-12-09 14:10:00,29.68,29.77,29.61,29.74,28900.0,26.23,26.3095,26.1681,26.283,28900.0
2008-12-09 14:20:00,29.73,29.75,29.38,29.48,50800.0,26.2742,26.2919,25.9649,26.0533,50800.0
2008-12-09 14:30:00,29.45,29.6,29.29,29.6,27800.0,26.0267,26.1593,25.8853,26.1593,27800.0
2008-12-09 14:40:00,29.61,29.85,29.56,29.83,42000.0,26.1681,26.3803,26.124,26.3626,42000.0
2008-12-09 14:50:00,29.85,30.21,29.77,30.18,53400.0,26.3803,26.6984,26.3095,26.6719,53400.0
2008-12-09 15:00:00,30.21,30.36,30.14,30.32,80100.0,26.6984,26.831,26.6365,26.7956,80100.0
2008-12-09 15:10:00,30.32,30.33,29.96,30.29,56500.0,26.7956,26.8045,26.4775,26.7691,56500.0
2008-12-09 15:20:00,30.32,30.34,29.69,29.8,70300.0,26.7956,26.8133,26.2388,26.3361,70300.0
2008-12-09 15:30:00,29.78,30.01,29.64,29.97,75500.0,26.3184,26.5217,26.1947,26.4863,75500.0
2008-12-09 15:40:00,29.95,30.29,29.93,30.16,88100.0,26.4686,26.7691,26.451,26.6542,88100.0
2008-12-09 15:50:00,30.16,30.21,29.89,29.95,138000.0,26.6542,26.6984,26.4156,26.4686,138000.0
2008-12-10 09:30:00,30.09,30.9,30.02,30.65,62100.0,26.5924,27.3082,26.5305,27.0873,62100.0
2008-12-10 09:40:00,30.6,30.73,30.51,30.58,58600.0,27.0431,27.158,26.9635,27.0254,58600.0
2008-12-10 09:50:00,30.54,30.56,30.18,30.2,49700.0,26.99,27.0077,26.6719,26.6896,49700.0
2008-12-10 10:00:00,30.2,30.59,30.13,30.59,42900.0,26.6896,27.0342,26.6277,27.0342,42900.0
2008-12-10 10:10:00,30.57,31.1,30.53,31.04,40700.0,27.0166,27.485,26.9812,27.4319,40700.0
2008-12-10 10:20:00,31.08,31.1,30.55,30.55,48900.0,27.4673,27.485,26.9989,26.9989,48900.0
2008-12-10 10:30:00,30.6,30.68,30.37,30.4,58300.0,27.0431,27.1138,26.8398,26.8663,58300.0
2008-12-10 10:40:00,30.41,30.43,30.08,30.08,29800.0,26.8752,26.8928,26.5835,26.5835,29800.0
2008-12-10 10:50:00,30.09,30.11,29.93,29.96,34100.0,26.5924,26.61,26.451,26.4775,34100.0
2008-12-10 11:00:00,29.94,30.12,29.87,30.0,35500.0,26.4598,26.6189,26.3979,26.5128,35500.0
2008-12-10 11:10:00,30.03,30.3,30.0,30.3,18800.0,26.5393,26.7779,26.5128,26.7779,18800.0
2008-12-10 11:20:00,30.3,30.4,30.27,30.32,25100.0,26.7779,26.8663,26.7514,26.7956,25100.0
2008-12-10 11:30:00,30.31,30.43,30.2,30.28,35900.0,26.7868,26.8928,26.6896,26.7603,35900.0
2008-12-10 11:40:00,30.3,30.53,30.28,30.45,34900.0,26.7779,26.9812,26.7603,26.9105,34900.0
2008-12-10 11:50:00,30.47,30.54,30.42,30.44,19600.0,26.9282,26.99,26.884,26.9017,19600.0
2008-12-10 12:00:00,30.48,30.49,30.4,30.42,14400.0,26.937,26.9459,26.8663,26.884,14400.0
2008-12-10 12:10:00,30.45,30.53,30.35,30.4,34800.0,26.9105,26.9812,26.8221,26.8663,34800.0
2008-12-10 12:20:00,30.4,30.45,30.21,30.3,16600.0,26.8663,26.9105,26.6984,26.7779,16600.0
2008-12-10 12:30:00,30.28,30.28,30.04,30.07,16500.0,26.7603,26.7603,26.5482,26.5747,16500.0
2008-12-10 12:40:00,30.09,30.14,29.98,30.02,31500.0,26.5924,26.6365,26.4951,26.5305,31500.0
2008-12-10 12:50:00,30.02,30.08,29.81,29.84,32000.0,26.5305,26.5835,26.3449,26.3714,32000.0
2008-12-10 13:00:00,29.86,30.01,29.83,29.92,19800.0,26.3891,26.5217,26.3626,26.4421,19800.0
2008-12-10 13:10:00,29.92,30.09,29.92,30.05,33400.0,26.4421,26.5924,26.4421,26.557,33400.0
2008-12-10 13:20:00,30.05,30.08,29.98,30.04,19900.0,26.557,26.5835,26.4951,26.5482,19900.0
2008-12-10 13:30:00,30.04,30.04,29.66,29.67,30100.0,26.5482,26.5482,26.2123,26.2212,30100.0
2008-12-10 13:40:00,29.67,29.7,29.54,29.65,38000.0,26.2212,26.2477,26.1063,26.2035,38000.0
2008-12-10 13:50:00,29.63,29.63,29.42,29.54,40300.0,26.1858,26.1858,26.0002,26.1063,40300.0
2008-12-10 14:00:00,29.54,29.56,29.38,29.46,34400.0,26.1063,26.124,25.9649,26.0356,34400.0
2008-12-10 14:10:00,29.47,29.58,29.45,29.51,34000.0,26.0444,26.1416,26.0267,26.0798,34000.0
2008-12-10 14:20:00,29.5,29.52,29.22,29.45,69300.0,26.0709,26.0886,25.8235,26.0267,69300.0
2008-12-10 14:30:00,29.46,29.63,29.34,29.6,52700.0,26.0356,26.1858,25.9295,26.1593,52700.0
2008-12-10 14:40:00,29.61,29.84,29.57,29.65,60000.0,26.1681,26.3714,26.1328,26.2035,60000.0
2008-12-10 14:50:00,29.65,29.86,29.6,29.78,69500.0,26.2035,26.3891,26.1593,26.3184,69500.0
2008-12-10 15:00:00,29.78,29.88,29.67,29.79,52200.0,26.3184,26.4068,26.2212,26.3272,52200.0
2008-12-10 15:10:00,29.79,29.97,29.78,29.84,54800.0,26.3272,26.4863,26.3184,26.3714,54800.0
2008-12-10 15:20:00,29.84,30.14,29.74,30.11,66300.0,26.3714,26.6365,26.283,26.61,66300.0
2008-12-10 15:30:00,30.13,30.16,29.67,29.77,60500.0,26.6277,26.6542,26.2212,26.3095,60500.0
2008-12-10 15:40:00,29.74,30.08,29.74,30.01,80000.0,26.283,26.5835,26.283,26.5217,80000.0
2008-12-10 15:50:00,30.0,30.12,29.94,30.03,124600.0,26.5128,26.6189,26.4598,26.5393,124600.0
2008-12-11 09:30:00,29.83,30.62,29.73,30.51,41700.0,26.3626,27.0607,26.2742,26.9635,41700.0
2008-12-11 09:40:00,30.49,30.58,30.28,30.46,60700.0,26.9459,27.0254,26.7603,26.9193,60700.0
2008-12-11 09:50:00,30.43,30.62,30.33,30.36,86100.0,26.8928,27.0607,26.8045,26.831,86100.0
2008-12-11 10:00:00,30.38,30.43,30.17,30.25,50800.0,26.8486,26.8928,26.6631,26.7338,50800.0
2008-12-11 10:10:00,30.24,30.63,30.21,30.42,67000.0,26.7249,27.0696,26.6984,26.884,67000.0
2008-12-11 10:20:00,30.43,30.56,30.31,30.36,69100.0,26.8928,27.0077,26.7868,26.831,69100.0
2008-12-11 10:30:00,30.33,30.59,30.32,30.47,74700.0,26.8045,27.0342,26.7956,26.9282,74700.0
2008-12-11 10:40:00,30.45,30.7,30.36,30.67,107000.0,26.9105,27.1314,26.831,27.1049,107000.0
2008-12-11 10:50:00,30.67,30.93,30.64,30.86,68000.0,27.1049,27.3347,27.0784,27.2728,68000.0
2008-12-11 11:00:00,30.86,30.99,30.86,30.97,29700.0,27.2728,27.3877,27.2728,27.3701,29700.0
2008-12-11 11:10:00,30.96,31.27,30.96,31.23,80000.0,27.3612,27.6352,27.3612,27.5998,80000.0
2008-12-11 11:20:00,31.25,31.47,31.21,31.4,165600.0,27.6175,27.8119,27.5822,27.7501,165600.0
2008-12-11 11:30:00,31.39,31.5,31.32,31.44,63500.0,27.7412,27.8385,27.6794,27.7854,63500.0
2008-12-11 11:40:00,31.45,31.71,31.39,31.45,128900.0,27.7943,28.024,27.7412,27.7943,128900.0
2008-12-11 11:50:00,31.44,31.68,31.36,31.6,31700.0,27.7854,27.9975,27.7147,27.9268,31700.0
2008-12-11 12:00:00,31.6,31.7,31.54,31.64,45700.0,27.9268,28.0152,27.8738,27.9622,45700.0
2008-12-11 12:10:00,31.63,31.7,31.58,31.65,32100.0,27.9533,28.0152,27.9092,27.971,32100.0
2008-12-11 12:20:00,31.66,31.73,31.44,31.63,36300.0,27.9799,28.0417,27.7854,27.9533,36300.0
2008-12-11 12:30:00,31.62,31.84,31.61,31.8,38000.0,27.9445,28.1389,27.9357,28.1036,38000.0
2008-12-11 12:40:00,31.79,31.92,31.77,31.83,27500.0,28.0947,28.2096,28.0771,28.1301,27500.0
2008-12-11 12:50:00,31.83,31.98,31.77,31.87,59700.0,28.1301,28.2627,28.0771,28.1654,59700.0
2008-12-11 13:00:00,31.86,31.9,31.71,31.78,27600.0,28.1566,28.192,28.024,28.0859,27600.0
2008-12-11 13:10:00,31.76,31.83,31.64,31.81,63400.0,28.0682,28.1301,27.9622,28.1124,63400.0
2008-12-11 13:20:00,31.8,31.81,31.64,31.77,34600.0,28.1036,28.1124,27.9622,28.0771,34600.0
2008-12-11 13:30:00,31.8,31.95,31.77,31.94,48700.0,28.1036,28.2361,28.0771,28.2273,48700.0
2008-12-11 13:40:00,31.94,32.09,31.88,31.96,44000.0,28.2273,28.3599,28.1743,28.245,44000.0
2008-12-11 13:50:00,31.98,32.05,31.67,31.71,27700.0,28.2627,28.3245,27.9887,28.024,27700.0
2008-12-11 14:00:00,31.7,31.91,31.65,31.68,37900.0,28.0152,28.2008,27.971,27.9975,37900.0
2008-12-11 14:10:00,31.68,31.73,31.44,31.47,44200.0,27.9975,28.0417,27.7854,27.8119,44200.0
2008-12-11 14:20:00,31.5,31.7,31.45,31.65,50200.0,27.8385,28.0152,27.7943,27.971,50200.0
2008-12-11 14:30:00,31.65,31.94,31.62,31.83,49100.0,27.971,28.2273,27.9445,28.1301,49100.0
2008-12-11 14:40:00,31.84,31.9,31.58,31.62,42400.0,28.1389,28.192,27.9092,27.9445,42400.0
2008-12-11 14:50:00,31.62,31.71,31.04,31.08,69500.0,27.9445,28.024,27.4319,27.4673,69500.0
2008-12-11 15:00:00,31.07,31.1,30.77,30.9,51200.0,27.4584,27.485,27.1933,27.3082,51200.0
2008-12-11 15:10:00,30.87,30.93,30.65,30.76,44500.0,27.2817,27.3347,27.0873,27.1845,44500.0
2008-12-11 15:20:00,30.74,31.05,30.7,31.03,76600.0,27.1668,27.4408,27.1314,27.4231,76600.0
2008-12-11 15:30:00,31.05,31.08,30.83,30.95,84300.0,27.4408,27.4673,27.2463,27.3524,84300.0
2008-12-11 15:40:00,30.95,31.33,30.93,31.2,100900.0,27.3524,27.6882,27.3347,27.5733,100900.0
2008-12-11 15:50:00,31.18,31.38,31.05,31.07,109300.0,27.5557,27.7324,27.4408,27.4584,109300.0
2008-12-12 09:30:00,30.33,30.7,30.23,30.42,79700.0,26.8045,27.1314,26.7161,26.884,79700.0
2008-12-12 09:40:00,30.42,30.86,30.39,30.75,80100.0,26.884,27.2728,26.8575,27.1756,80100.0
2008-12-12 09:50:00,30.78,31.26,30.68,31.01,59400.0,27.2021,27.6264,27.1138,27.4054,59400.0
2008-12-12 10:00:00,31.02,31.12,30.9,31.07,71300.0,27.4143,27.5026,27.3082,27.4584,71300.0
2008-12-12 10:10:00,31.07,31.19,30.95,31.05,65300.0,27.4584,27.5645,27.3524,27.4408,65300.0
2008-12-12 10:20:00,31.03,31.15,30.9,31.08,28900.0,27.4231,27.5291,27.3082,27.4673,28900.0
2008-12-12 10:30:00,31.04,31.07,30.73,31.0,39900.0,27.4319,27.4584,27.158,27.3966,39900.0
2008-12-12 10:40:00,30.98,31.26,30.92,31.21,65000.0,27.3789,27.6264,27.3259,27.5822,65000.0
2008-12-12 10:50:00,31.23,31.65,31.2,31.54,57300.0,27.5998,27.971,27.5733,27.8738,57300.0
2008-12-12 11:00:00,31.52,31.69,31.29,31.64,50800.0,27.8561,28.0064,27.6529,27.9622,50800.0
2008-12-12 11:10:00,31.63,31.65,31.37,31.46,27400.0,27.9533,27.971,27.7236,27.8031,27400.0
2008-12-12 11:20:00,31.46,31.6,31.44,31.5,32300.0,27.8031,27.9268,27.7854,27.8385,32300.0
2008-12-12 11:30:00,31.52,31.59,31.3,31.32,30400.0,27.8561,27.918,27.6617,27.6794,30400.0
2008-12-12 11:40:00,31.31,31.33,31.14,31.22,21700.0,27.6705,27.6882,27.5203,27.591,21700.0
2008-12-12 11:50:00,31.14,31.24,31.13,31.18,11100.0,27.5203,27.6087,27.5115,27.5557,11100.0
2008-12-12 12:00:00,31.18,31.36,31.18,31.23,13500.0,27.5557,27.7147,27.5557,27.5998,13500.0
2008-12-12 12:10:00,31.2,31.33,31.18,31.32,16200.0,27.5733,27.6882,27.5557,27.6794,16200.0
2008-12-12 12:20:00,31.31,31.44,31.3,31.41,12200.0,27.6705,27.7854,27.6617,27.7589,12200.0
2008-12-12 12:30:00,31.4,31.7,31.28,31.6,23200.0,27.7501,28.0152,27.644,27.9268,23200.0
2008-12-12 12:40:00,31.63,31.78,31.56,31.63,43700.0,27.9533,28.0859,27.8915,27.9533,43700.0
2008-12-12 12:50:00,31.64,31.98,31.64,31.86,43900.0,27.9622,28.2627,27.9622,28.1566,43900.0
2008-12-12 13:00:00,31.86,31.93,31.64,31.73,23300.0,28.1566,28.2185,27.9622,28.0417,23300.0
2008-12-12 13:10:00,31.72,31.79,31.63,31.67,26800.0,28.0329,28.0947,27.9533,27.9887,26800.0
2008-12-12 13:20:00,31.68,31.81,31.45,31.56,19600.0,27.9975,28.1124,27.7943,27.8915,19600.0
2008-12-12 13:30:00,31.59,31.62,31.37,31.43,22600.0,27.918,27.9445,27.7236,27.7766,22600.0
2008-12-12 13:40:00,31.44,31.61,31.34,31.56,35800.0,27.7854,27.9357,27.6971,27.8915,35800.0
2008-12-12 13:50:00,31.52,31.62,31.39,31.5,17200.0,27.8561,27.9445,27.7412,27.8385,17200.0
2008-12-12 14:00:00,31.5,31.84,31.5,31.76,33600.0,27.8385,28.1389,27.8385,28.0682,33600.0
2008-12-12 14:10:00,31.77,31.86,31.47,31.48,28700.0,28.0771,28.1566,27.8119,27.8208,28700.0
2008-12-12 14:20:00,31.48,31.49,31.21,31.36,25500.0,27.8208,27.8296,27.5822,27.7147,25500.0
2008-12-12 14:30:00,31.33,31.57,30.98,31.43,31900.0,27.6882,27.9003,27.3789,27.7766,31900.0
2008-12-12 14:40:00,31.46,31.66,31.28,31.43,23900.0,27.8031,27.9799,27.644,27.7766,23900.0
2008-12-12 14:50:00,31.47,31.86,31.47,31.75,38800.0,27.8119,28.1566,27.8119,28.0594,38800.0
2008-12-12 15:00:00,31.72,31.9,31.54,31.68,35600.0,28.0329,28.192,27.8738,27.9975,35600.0
2008-12-12 15:10:00,31.59,31.74,31.41,31.43,45300.0,27.918,28.0506,27.7589,27.7766,45300.0
2008-12-12 15:20:00,31.42,31.86,31.32,31.5,80300.0,27.7678,28.1566,27.6794,27.8385,80300.0
2008-12-12 15:30:00,31.51,31.77,31.42,31.65,39600.0,27.8473,28.0771,27.7678,27.971,39600.0
2008-12-12 15:40:00,31.62,31.78,31.44,31.68,41200.0,27.9445,28.0859,27.7854,27.9975,41200.0
2008-12-12 15:50:00,31.66,31.77,31.38,31.77,139100.0,27.9799,28.0771,27.7324,28.0771,139100.0
2008-12-15 09:30:00,31.75,32.54,31.75,32.48,62500.0,28.0594,28.7576,28.0594,28.7045,62500.0
2008-12-15 09:40:00,32.48,32.49,31.97,32.0,77800.0,28.7045,28.7134,28.2538,28.2803,77800.0
2008-12-15 09:50:00,32.01,32.18,31.87,31.97,100800.0,28.2892,28.4394,28.1654,28.2538,100800.0
2008-12-15 10:00:00,31.97,32.15,31.9,31.98,84800.0,28.2538,28.4129,28.192,28.2627,84800.0
2008-12-15 10:10:00,31.98,32.18,31.91,32.08,38400.0,28.2627,28.4394,28.2008,28.351,38400.0
2008-12-15 10:20:00,32.1,32.16,32.01,32.05,77100.0,28.3687,28.4217,28.2892,28.3245,77100.0
2008-12-15 10:30:00,32.02,32.19,32.0,32.13,66700.0,28.298,28.4482,28.2803,28.3952,66700.0
2008-12-15 10:40:00,32.14,32.24,31.55,31.55,102700.0,28.4041,28.4924,27.8826,27.8826,102700.0
2008-12-15 10:50:00,31.53,31.87,31.53,31.77,53800.0,27.865,28.1654,27.865,28.0771,53800.0
2008-12-15 11:00:00,31.77,31.77,31.54,31.66,49800.0,28.0771,28.0771,27.8738,27.9799,49800.0
2008-12-15 11:10:00,31.66,31.76,31.52,31.7,66900.0,27.9799,28.0682,27.8561,28.0152,66900.0
2008-12-15 11:20:00,31.72,32.02,31.71,31.9,36500.0,28.0329,28.298,28.024,28.192,36500.0
2008-12-15 11:30:00,31.88,31.88,31.58,31.6,31800.0,28.1743,28.1743,27.9092,27.9268,31800.0
2008-12-15 11:40:00,31.6,32.03,31.6,32.0,32500.0,27.9268,28.3068,27.9268,28.2803,32500.0
2008-12-15 11:50:00,32.0,32.28,32.0,32.15,39700.0,28.2803,28.5278,28.2803,28.4129,39700.0
2008-12-15 12:00:00,32.14,32.3,32.07,32.26,35200.0,28.4041,28.5455,28.3422,28.5101,35200.0
2008-12-15 12:10:00,32.24,32.31,32.18,32.29,36100.0,28.4924,28.5543,28.4394,28.5366,36100.0
2008-12-15 12:20:00,32.29,32.44,32.25,32.42,27800.0,28.5366,28.6692,28.5013,28.6515,27800.0
2008-12-15 12:30:00,32.41,32.42,32.23,32.23,13200.0,28.6427,28.6515,28.4836,28.4836,13200.0
2008-12-15 12:40:00,32.24,32.31,32.18,32.22,23700.0,28.4924,28.5543,28.4394,28.4748,23700.0
2008-12-15 12:50:00,32.18,32.28,32.15,32.2,19600.0,28.4394,28.5278,28.4129,28.4571,19600.0
2008-12-15 13:00:00,32.2,32.26,31.84,31.86,24000.0,28.4571,28.5101,28.1389,28.1566,24000.0
2008-12-15 13:10:00,31.83,32.0,31.83,31.9,17400.0,28.1301,28.2803,28.1301,28.192,17400.0
2008-12-15 13:20:00,31.9,32.14,31.85,32.11,23700.0,28.192,28.4041,28.1478,28.3775,23700.0
2008-12-15 13:30:00,32.08,32.13,32.0,32.0,13500.0,28.351,28.3952,28.2803,28.2803,13500.0
2008-12-15 13:40:00,32.06,32.19,32.0,32.13,36300.0,28.3334,28.4482,28.2803,28.3952,36300.0
2008-12-15 13:50:00,32.13,32.14,31.99,32.06,19000.0,28.3952,28.4041,28.2715,28.3334,19000.0
2008-12-15 14:00:00,32.03,32.23,32.01,32.17,25200.0,28.3068,28.4836,28.2892,28.4306,25200.0
2008-12-15 14:10:00,32.17,32.19,31.96,32.04,31200.0,28.4306,28.4482,28.245,28.3157,31200.0
2008-12-15 14:20:00,32.04,32.32,32.04,32.06,30200.0,28.3157,28.5631,28.3157,28.3334,30200.0
2008-12-15 14:30:00,32.08,32.23,32.03,32.17,24900.0,28.351,28.4836,28.3068,28.4306,24900.0
2008-12-15 14:40:00,32.18,32.3,32.03,32.13,27100.0,28.4394,28.5455,28.3068,28.3952,27100.0
2008-12-15 14:50:00,32.1,32.15,31.9,31.91,39000.0,28.3687,28.4129,28.192,28.2008,39000.0
2008-12-15 15:00:00,31.93,32.15,31.89,31.9,39300.0,28.2185,28.4129,28.1831,28.192,39300.0
2008-12-15 15:10:00,31.9,31.96,31.69,31.72,58000.0,28.192,28.245,28.0064,28.0329,58000.0
2008-12-15 15:20:00,31.74,31.93,31.71,31.88,51400.0,28.0506,28.2185,28.024,28.1743,51400.0
2008-12-15 15:30:00,31.86,32.4,31.75,32.28,100300.0,28.1566,28.6338,28.0594,28.5278,100300.0
2008-12-15 15:40:00,32.32,32.84,32.23,32.55,143700.0,28.5631,29.0227,28.4836,28.7664,143700.0
2008-12-15 15:50:00,32.56,32.66,32.31,32.43,191300.0,28.7752,28.8636,28.5543,28.6604,191300.0
2008-12-16 09:30:00,32.31,33.0,32.31,32.99,66800.0,28.5543,29.1641,28.5543,29.1553,66800.0
2008-12-16 09:40:00,32.99,33.06,32.87,32.88,122900.0,29.1553,29.2171,29.0492,29.058,122900.0
2008-12-16 09:50:00,32.88,33.04,32.69,32.79,59900.0,29.058,29.1994,28.8901,28.9785,59900.0
2008-12-16 10:00:00,32.75,33.43,32.73,33.43,100000.0,28.9432,29.5441,28.9255,29.5441,100000.0
2008-12-16 10:10:00,33.4,33.72,33.38,33.72,111100.0,29.5176,29.8004,29.4999,29.8004,111100.0
2008-12-16 10:20:00,33.7,33.72,33.45,33.49,94700.0,29.7827,29.8004,29.5618,29.5971,94700.0
2008-12-16 10:30:00,33.49,33.74,33.46,33.64,48800.0,29.5971,29.8181,29.5706,29.7297,48800.0
2008-12-16 10:40:00,33.63,33.64,33.39,33.53,59500.0,29.7209,29.7297,29.5088,29.6325,59500.0
2008-12-16 10:50:00,33.53,33.62,33.47,33.51,33800.0,29.6325,29.712,29.5795,29.6148,33800.0
2008-12-16 11:00:00,33.52,33.54,33.44,33.44,36000.0,29.6237,29.6413,29.553,29.553,36000.0
2008-12-16 11:10:00,33.44,33.45,33.17,33.18,35700.0,29.553,29.5618,29.3143,29.3232,35700.0
2008-12-16 11:20:00,33.17,33.19,33.08,33.19,35400.0,29.3143,29.332,29.2348,29.332,35400.0
2008-12-16 11:30:00,33.19,33.42,33.17,33.39,24500.0,29.332,29.5353,29.3143,29.5088,24500.0
2008-12-16 11:40:00,33.37,33.4,33.31,33.33,20300.0,29.4911,29.5176,29.4381,29.4557,20300.0
2008-12-16 11:50:00,33.34,33.41,33.28,33.38,23500.0,29.4646,29.5264,29.4115,29.4999,23500.0
2008-12-16 12:00:00,33.37,33.39,33.33,33.38,18700.0,29.4911,29.5088,29.4557,29.4999,18700.0
2008-12-16 12:10:00,33.38,33.41,33.34,33.38,20700.0,29.4999,29.5264,29.4646,29.4999,20700.0
2008-12-16 12:20:00,33.39,33.42,33.29,33.31,16100.0,29.5088,29.5353,29.4204,29.4381,16100.0
2008-12-16 12:30:00,33.3,33.42,33.29,33.38,31400.0,29.4292,29.5353,29.4204,29.4999,31400.0
2008-12-16 12:40:00,33.36,33.4,33.33,33.39,21200.0,29.4822,29.5176,29.4557,29.5088,21200.0
2008-12-16 12:50:00,33.39,33.4,33.2,33.21,32800.0,29.5088,29.5176,29.3408,29.3497,32800.0
2008-12-16 13:00:00,33.21,33.22,33.15,33.16,23700.0,29.3497,29.3585,29.2967,29.3055,23700.0
2008-12-16 13:10:00,33.17,33.22,33.11,33.22,21500.0,29.3143,29.3585,29.2613,29.3585,21500.0
2008-12-16 13:20:00,33.22,33.31,33.17,33.29,28100.0,29.3585,29.4381,29.3143,29.4204,28100.0
2008-12-16 13:30:00,33.28,33.33,33.15,33.17,56500.0,29.4115,29.4557,29.2967,29.3143,56500.0
2008-12-16 13:40:00,33.16,33.34,33.15,33.31,31600.0,29.3055,29.4646,29.2967,29.4381,31600.0
2008-12-16 13:50:00,33.31,33.44,33.29,33.4,42300.0,29.4381,29.553,29.4204,29.5176,42300.0
2008-12-16 14:00:00,33.43,33.43,33.18,33.2,28600.0,29.5441,29.5441,29.3232,29.3408,28600.0
2008-12-16 14:10:00,33.19,33.47,33.13,33.25,31600.0,29.332,29.5795,29.279,29.385,31600.0
2008-12-16 14:20:00,33.28,33.74,33.21,33.65,82200.0,29.4115,29.8181,29.3497,29.7385,82200.0
2008-12-16 14:30:00,33.7,33.94,33.55,33.71,128100.0,29.7827,29.9948,29.6502,29.7916,128100.0
2008-12-16 14:40:00,33.71,33.79,33.2,33.42,88000.0,29.7916,29.8623,29.3408,29.5353,88000.0
2008-12-16 14:50:00,33.4,33.76,33.3,33.56,67500.0,29.5176,29.8358,29.4292,29.659,67500.0
2008-12-16 15:00:00,33.59,33.9,33.42,33.82,62100.0,29.6855,29.9595,29.5353,29.8888,62100.0
2008-12-16 15:10:00,33.82,34.13,33.72,33.9,96100.0,29.8888,30.1627,29.8004,29.9595,96100.0
2008-12-16 15:20:00,33.94,34.36,33.94,34.18,115400.0,29.9948,30.366,29.9948,30.2069,115400.0
2008-12-16 15:30:00,34.17,34.31,33.88,34.29,87900.0,30.1981,30.3218,29.9418,30.3041,87900.0
2008-12-16 15:40:00,34.29,34.29,33.74,33.92,210900.0,30.3041,30.3041,29.8181,29.9772,210900.0
2008-12-16 15:50:00,33.91,34.38,33.91,34.2,167100.0,29.9683,30.3837,29.9683,30.2246,167100.0
2008-12-17 09:30:00,33.46,34.09,33.42,33.91,57700.0,29.5706,30.1274,29.5353,29.9683,57700.0
2008-12-17 09:40:00,33.91,34.13,33.79,33.79,50500.0,29.9683,30.1627,29.8623,29.8623,50500.0
2008-12-17 09:50:00,33.78,33.8,33.29,33.46,74200.0,29.8534,29.8711,29.4204,29.5706,74200.0
2008-12-17 10:00:00,33.5,33.56,33.24,33.24,82500.0,29.606,29.659,29.3762,29.3762,82500.0
2008-12-17 10:10:00,33.24,33.24,32.67,32.76,54900.0,29.3762,29.3762,28.8725,28.952,54900.0
2008-12-17 10:20:00,32.78,33.04,32.72,33.0,35600.0,28.9697,29.1994,28.9166,29.1641,35600.0
2008-12-17 10:30:00,32.99,33.04,32.79,32.9,52500.0,29.1553,29.1994,28.9785,29.0757,52500.0
2008-12-17 10:40:00,32.92,33.04,32.83,32.9,110200.0,29.0934,29.1994,29.0139,29.0757,110200.0
2008-12-17 10:50:00,32.89,33.12,32.87,33.08,82300.0,29.0669,29.2701,29.0492,29.2348,82300.0
2008-12-17 11:00:00,33.12,33.26,33.03,33.26,39000.0,29.2701,29.3939,29.1906,29.3939,39000.0
2008-12-17 11:10:00,33.32,33.46,33.0,33.25,58900.0,29.4469,29.5706,29.1641,29.385,58900.0
2008-12-17 11:20:00,33.25,33.29,33.1,33.17,41100.0,29.385,29.4204,29.2525,29.3143,41100.0
2008-12-17 11:30:00,33.12,33.36,33.06,33.35,27400.0,29.2701,29.4822,29.2171,29.4734,27400.0
2008-12-17 11:40:00,33.32,33.4,33.28,33.31,34500.0,29.4469,29.5176,29.4115,29.4381,34500.0
2008-12-17 11:50:00,33.34,33.5,33.3,33.42,21200.0,29.4646,29.606,29.4292,29.5353,21200.0
2008-12-17 12:00:00,33.45,33.82,33.37,33.81,29300.0,29.5618,29.8888,29.4911,29.8799,29300.0
2008-12-17 12:10:00,33.74,33.98,33.74,33.94,34000.0,29.8181,30.0302,29.8181,29.9948,34000.0
2008-12-17 12:20:00,33.95,34.02,33.85,33.9,38700.0,30.0037,30.0655,29.9153,29.9595,38700.0
2008-12-17 12:30:00,33.9,34.03,33.86,33.95,48400.0,29.9595,30.0744,29.9241,30.0037,48400.0
2008-12-17 12:40:00,33.97,33.99,33.86,33.91,23800.0,30.0213,30.039,29.9241,29.9683,23800.0
2008-12-17 12:50:00,33.91,34.32,33.9,34.18,75800.0,29.9683,30.3307,29.9595,30.2069,75800.0
2008-12-17 13:00:00,34.18,34.2,33.97,34.07,27500.0,30.2069,30.2246,30.0213,30.1097,27500.0
2008-12-17 13:10:00,34.07,34.2,33.96,34.1,25000.0,30.1097,30.2246,30.0125,30.1362,25000.0
2008-12-17 13:20:00,34.08,34.32,34.07,34.18,40300.0,30.1186,30.3307,30.1097,30.2069,40300.0
2008-12-17 13:30:00,34.2,34.53,34.17,34.4,51700.0,30.2246,30.5162,30.1981,30.4014,51700.0
2008-12-17 13:40:00,34.42,34.45,34.3,34.32,35100.0,30.419,30.4455,30.313,30.3307,35100.0
2008-12-17 13:50:00,34.32,34.54,34.24,34.51,51600.0,30.3307,30.5251,30.26,30.4986,51600.0
2008-12-17 14:00:00,34.51,34.6,34.41,34.55,53400.0,30.4986,30.5781,30.4102,30.5339,53400.0
2008-12-17 14:10:00,34.52,34.68,34.51,34.63,72900.0,30.5074,30.6488,30.4986,30.6046,72900.0
2008-12-17 14:20:00,34.63,34.69,34.2,34.22,101500.0,30.6046,30.6577,30.2246,30.2423,101500.0
2008-12-17 14:30:00,34.24,34.44,34.18,34.34,161600.0,30.26,30.4367,30.2069,30.3483,161600.0
2008-12-17 14:40:00,34.32,34.69,34.24,34.66,150200.0,30.3307,30.6577,30.26,30.6311,150200.0
2008-12-17 14:50:00,34.66,34.8,34.45,34.69,148900.0,30.6311,30.7549,30.4455,30.6577,148900.0
2008-12-17 15:00:00,34.7,34.81,34.43,34.45,86100.0,30.6665,30.7637,30.4279,30.4455,86100.0
2008-12-17 15:10:00,34.44,34.51,34.22,34.33,136800.0,30.4367,30.4986,30.2423,30.3395,136800.0
2008-12-17 15:20:00,34.33,34.42,34.08,34.14,49800.0,30.3395,30.419,30.1186,30.1716,49800.0
2008-12-17 15:30:00,34.14,34.19,33.89,33.92,124600.0,30.1716,30.2158,29.9506,29.9772,124600.0
2008-12-17 15:40:00,33.96,34.32,33.96,34.26,100100.0,30.0125,30.3307,30.0125,30.2776,100100.0
2008-12-17 15:50:00,34.26,34.31,34.04,34.09,143000.0,30.2776,30.3218,30.0832,30.1274,143000.0
2008-12-18 09:30:00,33.73,34.23,33.4,34.03,101400.0,29.8092,30.2511,29.5176,30.0744,101400.0
2008-12-18 09:40:00,34.03,34.54,34.03,34.24,53300.0,30.0744,30.5251,30.0744,30.26,53300.0
2008-12-18 09:50:00,34.24,34.26,33.95,34.01,45200.0,30.26,30.2776,30.0037,30.0567,45200.0
2008-12-18 10:00:00,34.01,34.55,34.01,34.53,78900.0,30.0567,30.5339,30.0567,30.5162,78900.0
2008-12-18 10:10:00,34.53,34.62,34.36,34.38,71500.0,30.5162,30.5958,30.366,30.3837,71500.0
2008-12-18 10:20:00,34.37,34.65,34.34,34.57,108900.0,30.3748,30.6223,30.3483,30.5516,108900.0
2008-12-18 10:30:00,34.6,35.0,34.57,35.0,126000.0,30.5781,30.9316,30.5516,30.9316,126000.0
2008-12-18 10:40:00,35.03,35.22,34.93,35.07,113200.0,30.9581,31.126,30.8698,30.9935,113200.0
2008-12-18 10:50:00,35.08,35.35,35.04,35.27,91800.0,31.0023,31.2409,30.967,31.1702,91800.0
2008-12-18 11:00:00,35.25,35.44,35.22,35.24,64500.0,31.1526,31.3205,31.126,31.1437,64500.0
2008-12-18 11:10:00,35.23,35.35,35.2,35.27,57200.0,31.1349,31.2409,31.1084,31.1702,57200.0
2008-12-18 11:20:00,35.25,35.43,35.17,35.42,53300.0,31.1526,31.3116,31.0819,31.3028,53300.0
2008-12-18 11:30:00,35.41,35.45,35.23,35.33,67900.0,31.294,31.3293,31.1349,31.2233,67900.0
2008-12-18 11:40:00,35.33,35.4,35.22,35.28,85700.0,31.2233,31.2851,31.126,31.1791,85700.0
2008-12-18 11:50:00,35.29,35.32,35.14,35.14,75300.0,31.1879,31.2144,31.0553,31.0553,75300.0
2008-12-18 12:00:00,35.15,35.22,34.87,34.94,56300.0,31.0642,31.126,30.8167,30.8786,56300.0
2008-12-18 12:10:00,34.94,35.09,34.94,35.04,39200.0,30.8786,31.0112,30.8786,30.967,39200.0
2008-12-18 12:20:00,35.06,35.12,34.98,35.01,39200.0,30.9846,31.0377,30.9139,30.9405,39200.0
2008-12-18 12:30:00,35.01,35.14,34.99,35.1,38600.0,30.9405,31.0553,30.9228,31.02,38600.0
2008-12-18 12:40:00,35.1,35.3,35.1,35.3,35300.0,31.02,31.1967,31.02,31.1967,35300.0
2008-12-18 12:50:00,35.3,35.44,35.28,35.44,38700.0,31.1967,31.3205,31.1791,31.3205,38700.0
2008-12-18 13:00:00,35.45,35.49,35.35,35.38,45800.0,31.3293,31.3647,31.2409,31.2674,45800.0
2008-12-18 13:10:00,35.38,35.51,35.35,35.51,34200.0,31.2674,31.3823,31.2409,31.3823,34200.0
2008-12-18 13:20:00,35.51,35.51,35.25,35.3,55400.0,31.3823,31.3823,31.1526,31.1967,55400.0
2008-12-18 13:30:00,35.31,35.48,35.28,35.42,60400.0,31.2056,31.3558,31.1791,31.3028,60400.0
2008-12-18 13:40:00,35.43,35.43,35.13,35.2,60800.0,31.3116,31.3116,31.0465,31.1084,60800.0
2008-12-18 13:50:00,35.23,35.39,35.22,35.29,65900.0,31.1349,31.2763,31.126,31.1879,65900.0
2008-12-18 14:00:00,35.32,35.43,35.29,35.31,53500.0,31.2144,31.3116,31.1879,31.2056,53500.0
2008-12-18 14:10:00,35.31,35.35,35.04,35.05,71200.0,31.2056,31.2409,30.967,30.9758,71200.0
2008-12-18 14:20:00,35.06,35.1,34.72,34.89,77500.0,30.9846,31.02,30.6842,30.8344,77500.0
2008-12-18 14:30:00,34.87,34.99,34.82,34.94,78200.0,30.8167,30.9228,30.7725,30.8786,78200.0
2008-12-18 14:40:00,34.95,35.04,34.8,34.96,91100.0,30.8874,30.967,30.7549,30.8963,91100.0
2008-12-18 14:50:00,34.94,35.09,34.86,34.94,102300.0,30.8786,31.0112,30.8079,30.8786,102300.0
2008-12-18 15:00:00,34.94,35.13,34.88,34.96,95400.0,30.8786,31.0465,30.8256,30.8963,95400.0
2008-12-18 15:10:00,34.97,34.97,34.78,34.87,87700.0,30.9051,30.9051,30.7372,30.8167,87700.0
2008-12-18 15:20:00,34.86,34.87,34.47,34.66,148100.0,30.8079,30.8167,30.4632,30.6311,148100.0
2008-12-18 15:30:00,34.66,34.89,34.62,34.8,137200.0,30.6311,30.8344,30.5958,30.7549,137200.0
2008-12-18 15:40:00,34.78,35.03,34.72,34.95,130200.0,30.7372,30.9581,30.6842,30.8874,130200.0
2008-12-18 15:50:00,34.94,35.19,34.87,34.91,213300.0,30.8786,31.0995,30.8167,30.8521,213300.0
2008-12-19 09:30:00,35.27,35.28,34.34,34.94,416700.0,31.1702,31.1791,30.3483,30.8786,416700.0
2008-12-19 09:40:00,34.86,35.22,34.75,35.08,82200.0,30.8079,31.126,30.7107,31.0023,82200.0
2008-12-19 09:50:00,35.08,35.28,34.8,34.88,89400.0,31.0023,31.1791,30.7549,30.8256,89400.0
2008-12-19 10:00:00,34.89,35.07,34.85,35.04,75700.0,30.8344,30.9935,30.7991,30.967,75700.0
2008-12-19 10:10:00,35.05,35.12,34.92,34.95,91900.0,30.9758,31.0377,30.8609,30.8874,91900.0
2008-12-19 10:20:00,34.95,35.28,34.89,35.28,94800.0,30.8874,31.1791,30.8344,31.1791,94800.0
2008-12-19 10:30:00,35.2,35.29,35.07,35.17,44800.0,31.1084,31.1879,30.9935,31.0819,44800.0
2008-12-19 10:40:00,35.15,35.75,35.1,35.73,154800.0,31.0642,31.5944,31.02,31.5768,154800.0
2008-12-19 10:50:00,35.69,35.76,35.37,35.5,98500.0,31.5414,31.6033,31.2586,31.3735,98500.0
2008-12-19 11:00:00,35.5,35.62,35.43,35.52,47200.0,31.3735,31.4795,31.3116,31.3912,47200.0
2008-12-19 11:10:00,35.49,35.51,35.34,35.38,66100.0,31.3647,31.3823,31.2321,31.2674,66100.0
2008-12-19 11:20:00,35.38,35.45,35.24,35.39,91200.0,31.2674,31.3293,31.1437,31.2763,91200.0
2008-12-19 11:30:00,35.39,35.43,35.3,35.37,190200.0,31.2763,31.3116,31.1967,31.2586,190200.0
2008-12-19 11:40:00,35.38,35.47,35.2,35.2,38600.0,31.2674,31.347,31.1084,31.1084,38600.0
2008-12-19 11:50:00,35.16,35.26,34.98,35.19,76300.0,31.073,31.1614,30.9139,31.0995,76300.0
2008-12-19 12:00:00,35.15,35.25,35.1,35.11,81500.0,31.0642,31.1526,31.02,31.0288,81500.0
2008-12-19 12:10:00,35.1,35.2,35.03,35.06,44700.0,31.02,31.1084,30.9581,30.9846,44700.0
2008-12-19 12:20:00,35.06,35.38,35.02,35.38,51500.0,30.9846,31.2674,30.9493,31.2674,51500.0
2008-12-19 12:30:00,35.38,35.5,35.38,35.44,43800.0,31.2674,31.3735,31.2674,31.3205,43800.0
2008-12-19 12:40:00,35.44,35.5,35.35,35.42,41500.0,31.3205,31.3735,31.2409,31.3028,41500.0
2008-12-19 12:50:00,35.43,35.48,35.34,35.47,32700.0,31.3116,31.3558,31.2321,31.347,32700.0
2008-12-19 13:00:00,35.44,35.62,35.42,35.6,49300.0,31.3205,31.4795,31.3028,31.4619,49300.0
2008-12-19 13:10:00,35.6,35.88,35.52,35.69,126600.0,31.4619,31.7093,31.3912,31.5414,126600.0
2008-12-19 13:20:00,35.67,35.76,35.54,35.66,35000.0,31.5237,31.6033,31.4088,31.5149,35000.0
2008-12-19 13:30:00,35.68,35.73,35.47,35.73,45800.0,31.5326,31.5768,31.347,31.5768,45800.0
2008-12-19 13:40:00,35.76,35.8,35.68,35.71,37400.0,31.6033,31.6386,31.5326,31.5591,37400.0
2008-12-19 13:50:00,35.71,35.8,35.63,35.64,39800.0,31.5591,31.6386,31.4884,31.4972,39800.0
2008-12-19 14:00:00,35.65,35.75,35.61,35.65,30500.0,31.5061,31.5944,31.4707,31.5061,30500.0
2008-12-19 14:10:00,35.66,35.75,35.51,35.54,49300.0,31.5149,31.5944,31.3823,31.4088,49300.0
2008-12-19 14:20:00,35.54,35.65,35.41,35.46,56300.0,31.4088,31.5061,31.294,31.3381,56300.0
2008-12-19 14:30:00,35.44,35.66,35.4,35.6,42600.0,31.3205,31.5149,31.2851,31.4619,42600.0
2008-12-19 14:40:00,35.58,35.75,35.49,35.68,48900.0,31.4442,31.5944,31.3647,31.5326,48900.0
2008-12-19 14:50:00,35.67,35.85,35.64,35.76,64400.0,31.5237,31.6828,31.4972,31.6033,64400.0
2008-12-19 15:00:00,35.74,35.74,35.55,35.65,85900.0,31.5856,31.5856,31.4177,31.5061,85900.0
2008-12-19 15:10:00,35.63,35.71,35.5,35.59,95600.0,31.4884,31.5591,31.3735,31.453,95600.0
2008-12-19 15:20:00,35.6,35.71,35.48,35.63,108000.0,31.4619,31.5591,31.3558,31.4884,108000.0
2008-12-19 15:30:00,35.61,35.74,35.49,35.58,147000.0,31.4707,31.5856,31.3647,31.4442,147000.0
2008-12-19 15:40:00,35.6,36.44,35.56,36.41,259600.0,31.4619,32.2042,31.4265,32.1777,259600.0
2008-12-19 15:50:00,36.41,36.83,36.07,36.08,416300.0,32.1777,32.5489,31.8772,31.8861,416300.0
2008-12-22 09:30:00,36.1,36.27,35.42,35.72,76800.0,31.9038,32.054,31.3028,31.5679,76800.0
2008-12-22 09:40:00,35.72,35.86,35.35,35.86,70300.0,31.5679,31.6917,31.2409,31.6917,70300.0
2008-12-22 09:50:00,35.85,36.01,35.64,35.82,66000.0,31.6828,31.8242,31.4972,31.6563,66000.0
2008-12-22 10:00:00,35.84,36.59,35.78,36.33,104900.0,31.674,32.3368,31.6209,32.107,104900.0
2008-12-22 10:10:00,36.33,36.35,35.94,35.95,127900.0,32.107,32.1247,31.7624,31.7712,127900.0
2008-12-22 10:20:00,35.98,36.0,35.49,35.5,85800.0,31.7977,31.8154,31.3647,31.3735,85800.0
2008-12-22 10:30:00,35.49,35.58,35.17,35.18,82900.0,31.3647,31.4442,31.0819,31.0907,82900.0
2008-12-22 10:40:00,35.17,35.25,35.04,35.11,99800.0,31.0819,31.1526,30.967,31.0288,99800.0
2008-12-22 10:50:00,35.12,35.15,34.92,34.94,88700.0,31.0377,31.0642,30.8609,30.8786,88700.0
2008-12-22 11:00:00,34.93,34.93,34.54,34.54,155900.0,30.8698,30.8698,30.5251,30.5251,155900.0
2008-12-22 11:10:00,34.54,34.67,34.46,34.65,90400.0,30.5251,30.64,30.4544,30.6223,90400.0
2008-12-22 11:20:00,34.64,34.65,34.43,34.52,79900.0,30.6135,30.6223,30.4279,30.5074,79900.0
2008-12-22 11:30:00,34.53,34.53,34.29,34.43,63200.0,30.5162,30.5162,30.3041,30.4279,63200.0
2008-12-22 11:40:00,34.43,34.59,34.4,34.54,44500.0,30.4279,30.5693,30.4014,30.5251,44500.0
2008-12-22 11:50:00,34.57,34.61,34.49,34.53,70000.0,30.5516,30.587,30.4809,30.5162,70000.0
2008-12-22 12:00:00,34.53,34.59,34.37,34.39,113500.0,30.5162,30.5693,30.3748,30.3925,113500.0
2008-12-22 12:10:00,34.37,34.56,34.37,34.47,63800.0,30.3748,30.5428,30.3748,30.4632,63800.0
2008-12-22 12:20:00,34.48,34.48,34.19,34.2,56500.0,30.4721,30.4721,30.2158,30.2246,56500.0
2008-12-22 12:30:00,34.19,34.2,33.92,33.96,77700.0,30.2158,30.2246,29.9772,30.0125,77700.0
2008-12-22 12:40:00,33.97,34.18,33.95,34.1,60000.0,30.0213,30.2069,30.0037,30.1362,60000.0
2008-12-22 12:50:00,34.1,34.13,34.03,34.03,47500.0,30.1362,30.1627,30.0744,30.0744,47500.0
2008-12-22 13:00:00,34.01,34.09,33.96,33.99,81000.0,30.0567,30.1274,30.0125,30.039,81000.0
2008-12-22 13:10:00,33.99,34.09,33.95,34.01,64600.0,30.039,30.1274,30.0037,30.0567,64600.0
2008-12-22 13:20:00,34.01,34.01,33.79,33.85,64900.0,30.0567,30.0567,29.8623,29.9153,64900.0
2008-12-22 13:30:00,33.86,33.93,33.78,33.93,36000.0,29.9241,29.986,29.8534,29.986,36000.0
2008-12-22 13:40:00,33.92,33.96,33.75,33.77,35700.0,29.9772,30.0125,29.8269,29.8446,35700.0
2008-12-22 13:50:00,33.78,33.87,33.67,33.74,100500.0,29.8534,29.933,29.7562,29.8181,100500.0
2008-12-22 14:00:00,33.73,33.96,33.72,33.91,44700.0,29.8092,30.0125,29.8004,29.9683,44700.0
2008-12-22 14:10:00,33.92,33.95,33.81,33.86,56400.0,29.9772,30.0037,29.8799,29.9241,56400.0
2008-12-22 14:20:00,33.89,33.91,33.68,33.8,54100.0,29.9506,29.9683,29.7651,29.8711,54100.0
2008-12-22 14:30:00,33.81,33.83,33.7,33.72,54200.0,29.8799,29.8976,29.7827,29.8004,54200.0
2008-12-22 14:40:00,33.71,34.0,33.63,33.99,81700.0,29.7916,30.0479,29.7209,30.039,81700.0
2008-12-22 14:50:00,33.99,34.02,33.7,33.75,64600.0,30.039,30.0655,29.7827,29.8269,64600.0
2008-12-22 15:00:00,33.72,33.81,33.65,33.72,72600.0,29.8004,29.8799,29.7385,29.8004,72600.0
2008-12-22 15:10:00,33.77,33.89,33.68,33.74,55400.0,29.8446,29.9506,29.7651,29.8181,55400.0
2008-12-22 15:20:00,33.74,33.77,33.54,33.69,97700.0,29.8181,29.8446,29.6413,29.7739,97700.0
2008-12-22 15:30:00,33.7,33.97,33.57,33.92,139300.0,29.7827,30.0213,29.6678,29.9772,139300.0
2008-12-22 15:40:00,33.93,34.14,33.86,34.07,141500.0,29.986,30.1716,29.9241,30.1097,141500.0
2008-12-22 15:50:00,34.06,34.34,34.06,34.3,253300.0,30.1009,30.3483,30.1009,30.313,253300.0
2008-12-23 09:30:00,34.6,35.24,34.6,34.78,106700.0,30.5781,31.1437,30.5781,30.7372,106700.0
2008-12-23 09:40:00,34.79,34.85,34.41,34.73,55700.0,30.746,30.7991,30.4102,30.693,55700.0
2008-12-23 09:50:00,34.72,35.05,34.72,34.99,79300.0,30.6842,30.9758,30.6842,30.9228,79300.0
2008-12-23 10:00:00,34.96,35.01,34.79,34.86,73900.0,30.8963,30.9405,30.746,30.8079,73900.0
2008-12-23 10:10:00,34.88,35.11,34.86,34.87,71500.0,30.8256,31.0288,30.8079,30.8167,71500.0
2008-12-23 10:20:00,34.88,35.1,34.85,35.0,50300.0,30.8256,31.02,30.7991,30.9316,50300.0
2008-12-23 10:30:00,34.99,35.17,34.94,35.17,48500.0,30.9228,31.0819,30.8786,31.0819,48500.0
2008-12-23 10:40:00,35.18,35.44,35.13,35.41,51300.0,31.0907,31.3205,31.0465,31.294,51300.0
2008-12-23 10:50:00,35.43,35.49,35.32,35.35,51700.0,31.3116,31.3647,31.2144,31.2409,51700.0
2008-12-23 11:00:00,35.34,35.42,35.28,35.3,39000.0,31.2321,31.3028,31.1791,31.1967,39000.0
2008-12-23 11:10:00,35.33,35.36,35.14,35.18,46100.0,31.2233,31.2498,31.0553,31.0907,46100.0
2008-12-23 11:20:00,35.15,35.28,35.12,35.13,38700.0,31.0642,31.1791,31.0377,31.0465,38700.0
2008-12-23 11:30:00,35.13,35.32,35.11,35.31,25400.0,31.0465,31.2144,31.0288,31.2056,25400.0
2008-12-23 11:40:00,35.33,35.43,35.31,35.31,32900.0,31.2233,31.3116,31.2056,31.2056,32900.0
2008-12-23 11:50:00,35.31,35.39,35.22,35.23,46200.0,31.2056,31.2763,31.126,31.1349,46200.0
2008-12-23 12:00:00,35.24,35.25,35.09,35.11,26800.0,31.1437,31.1526,31.0112,31.0288,26800.0
2008-12-23 12:10:00,35.11,35.11,34.92,34.97,34700.0,31.0288,31.0288,30.8609,30.9051,34700.0
2008-12-23 12:20:00,34.98,35.04,34.95,34.97,23300.0,30.9139,30.967,30.8874,30.9051,23300.0
2008-12-23 12:30:00,34.99,34.99,34.86,34.92,21800.0,30.9228,30.9228,30.8079,30.8609,21800.0
2008-12-23 12:40:00,34.92,35.0,34.9,34.97,23900.0,30.8609,30.9316,30.8432,30.9051,23900.0
2008-12-23 12:50:00,35.0,35.05,34.99,35.01,19500.0,30.9316,30.9758,30.9228,30.9405,19500.0
2008-12-23 13:00:00,35.02,35.12,34.94,35.12,65000.0,30.9493,31.0377,30.8786,31.0377,65000.0
2008-12-23 13:10:00,35.09,35.25,35.09,35.19,25200.0,31.0112,31.1526,31.0112,31.0995,25200.0
2008-12-23 13:20:00,35.19,35.26,35.07,35.17,35800.0,31.0995,31.1614,30.9935,31.0819,35800.0
2008-12-23 13:30:00,35.19,35.26,35.11,35.2,31200.0,31.0995,31.1614,31.0288,31.1084,31200.0
2008-12-23 13:40:00,35.21,35.3,35.2,35.26,28600.0,31.1172,31.1967,31.1084,31.1614,28600.0
2008-12-23 13:50:00,35.26,35.48,35.25,35.4,31700.0,31.1614,31.3558,31.1526,31.2851,31700.0
2008-12-23 14:00:00,35.39,35.43,35.32,35.35,28700.0,31.2763,31.3116,31.2144,31.2409,28700.0
2008-12-23 14:10:00,35.36,35.49,35.33,35.47,31600.0,31.2498,31.3647,31.2233,31.347,31600.0
2008-12-23 14:20:00,35.47,35.47,35.28,35.29,34300.0,31.347,31.347,31.1791,31.1879,34300.0
2008-12-23 14:30:00,35.3,35.32,35.0,35.06,41400.0,31.1967,31.2144,30.9316,30.9846,41400.0
2008-12-23 14:40:00,35.03,35.06,34.76,34.84,35000.0,30.9581,30.9846,30.7195,30.7902,35000.0
2008-12-23 14:50:00,34.82,35.0,34.8,34.86,42700.0,30.7725,30.9316,30.7549,30.8079,42700.0
2008-12-23 15:00:00,34.85,34.86,34.64,34.67,36900.0,30.7991,30.8079,30.6135,30.64,36900.0
2008-12-23 15:10:00,34.7,35.05,34.7,34.94,60100.0,30.6665,30.9758,30.6665,30.8786,60100.0
2008-12-23 15:20:00,34.96,35.05,34.77,34.86,65700.0,30.8963,30.9758,30.7284,30.8079,65700.0
2008-12-23 15:30:00,34.87,34.93,34.67,34.74,64800.0,30.8167,30.8698,30.64,30.7018,64800.0
2008-12-23 15:40:00,34.74,34.77,34.64,34.71,71400.0,30.7018,30.7284,30.6135,30.6753,71400.0
2008-12-23 15:50:00,34.7,34.84,34.57,34.78,109600.0,30.6665,30.7902,30.5516,30.7372,109600.0
2008-12-24 09:30:00,34.98,35.18,34.28,34.37,23500.0,30.9139,31.0907,30.2953,30.3748,23500.0
2008-12-24 09:40:00,34.4,34.66,34.36,34.66,7300.0,30.4014,30.6311,30.366,30.6311,7300.0
2008-12-24 09:50:00,34.68,34.74,34.59,34.63,6800.0,30.6488,30.7018,30.5693,30.6046,6800.0
2008-12-24 10:00:00,34.63,35.05,34.6,35.01,13300.0,30.6046,30.9758,30.5781,30.9405,13300.0
2008-12-24 10:10:00,35.03,35.06,34.92,34.92,7500.0,30.9581,30.9846,30.8609,30.8609,7500.0
2008-12-24 10:20:00,34.91,34.94,34.84,34.86,9900.0,30.8521,30.8786,30.7902,30.8079,9900.0
2008-12-24 10:30:00,34.9,35.06,34.9,35.01,8400.0,30.8432,30.9846,30.8432,30.9405,8400.0
2008-12-24 10:40:00,35.0,35.2,35.0,35.17,9500.0,30.9316,31.1084,30.9316,31.0819,9500.0
2008-12-24 10:50:00,35.2,35.23,35.13,35.18,22100.0,31.1084,31.1349,31.0465,31.0907,22100.0
2008-12-24 11:00:00,35.18,35.28,35.18,35.26,14600.0,31.0907,31.1791,31.0907,31.1614,14600.0
2008-12-24 11:10:00,35.28,35.37,35.27,35.36,19300.0,31.1791,31.2586,31.1702,31.2498,19300.0
2008-12-24 11:20:00,35.36,35.38,35.11,35.12,26300.0,31.2498,31.2674,31.0288,31.0377,26300.0
2008-12-24 11:30:00,35.13,35.19,34.97,35.02,28000.0,31.0465,31.0995,30.9051,30.9493,28000.0
2008-12-24 11:40:00,34.99,35.03,34.95,34.96,12100.0,30.9228,30.9581,30.8874,30.8963,12100.0
2008-12-24 11:50:00,34.97,35.03,34.97,35.0,20000.0,30.9051,30.9581,30.9051,30.9316,20000.0
2008-12-24 12:00:00,35.0,35.14,35.0,35.09,14600.0,30.9316,31.0553,30.9316,31.0112,14600.0
2008-12-24 12:10:00,35.09,35.15,35.09,35.11,8200.0,31.0112,31.0642,31.0112,31.0288,8200.0
2008-12-24 12:20:00,35.13,35.15,35.05,35.05,10500.0,31.0465,31.0642,30.9758,30.9758,10500.0
2008-12-24 12:30:00,35.05,35.06,35.01,35.01,8500.0,30.9758,30.9846,30.9405,30.9405,8500.0
2008-12-24 12:40:00,35.02,35.02,34.93,34.97,21400.0,30.9493,30.9493,30.8698,30.9051,21400.0
2008-12-24 12:50:00,34.99,35.01,34.8,34.86,27900.0,30.9228,30.9405,30.7549,30.8079,27900.0
2008-12-26 09:30:00,35.14,35.63,35.11,35.59,19600.0,31.0553,31.4884,31.0288,31.453,19600.0
2008-12-26 09:40:00,35.57,35.6,35.26,35.32,11000.0,31.4354,31.4619,31.1614,31.2144,11000.0
2008-12-26 09:50:00,35.35,35.38,35.22,35.24,10900.0,31.2409,31.2674,31.126,31.1437,10900.0
2008-12-26 10:00:00,35.25,35.29,35.13,35.14,12000.0,31.1526,31.1879,31.0465,31.0553,12000.0
2008-12-26 10:10:00,35.14,35.15,35.04,35.14,12400.0,31.0553,31.0642,30.967,31.0553,12400.0
2008-12-26 10:20:00,35.15,35.15,34.93,35.0,16400.0,31.0642,31.0642,30.8698,30.9316,16400.0
2008-12-26 10:30:00,35.0,35.1,34.99,35.04,10700.0,30.9316,31.02,30.9228,30.967,10700.0
2008-12-26 10:40:00,35.05,35.08,34.93,34.95,10700.0,30.9758,31.0023,30.8698,30.8874,10700.0
2008-12-26 10:50:00,34.93,34.98,34.9,34.98,5000.0,30.8698,30.9139,30.8432,30.9139,5000.0
2008-12-26 11:00:00,34.99,35.03,34.96,35.0,15900.0,30.9228,30.9581,30.8963,30.9316,15900.0
2008-12-26 11:10:00,35.0,35.02,34.96,35.0,11000.0,30.9316,30.9493,30.8963,30.9316,11000.0
2008-12-26 11:20:00,34.99,35.05,34.96,35.03,9900.0,30.9228,30.9758,30.8963,30.9581,9900.0
2008-12-26 11:30:00,35.01,35.09,35.0,35.01,13100.0,30.9405,31.0112,30.9316,30.9405,13100.0
2008-12-26 11:40:00,35.03,35.03,34.99,35.0,8700.0,30.9581,30.9581,30.9228,30.9316,8700.0
2008-12-26 11:50:00,35.0,35.03,34.97,34.97,11700.0,30.9316,30.9581,30.9051,30.9051,11700.0
2008-12-26 12:00:00,34.98,35.05,34.97,35.05,19000.0,30.9139,30.9758,30.9051,30.9758,19000.0
2008-12-26 12:10:00,35.05,35.1,35.01,35.08,10100.0,30.9758,31.02,30.9405,31.0023,10100.0
2008-12-26 12:20:00,35.09,35.11,35.03,35.07,8200.0,31.0112,31.0288,30.9581,30.9935,8200.0
2008-12-26 12:30:00,35.07,35.1,35.02,35.09,5300.0,30.9935,31.02,30.9493,31.0112,5300.0
2008-12-26 12:40:00,35.07,35.07,34.96,34.99,9900.0,30.9935,30.9935,30.8963,30.9228,9900.0
2008-12-26 12:50:00,35.03,35.03,34.94,34.97,6300.0,30.9581,30.9581,30.8786,30.9051,6300.0
2008-12-26 13:00:00,34.96,35.02,34.95,35.0,18000.0,30.8963,30.9493,30.8874,30.9316,18000.0
2008-12-26 13:10:00,34.98,35.06,34.98,35.0,29900.0,30.9139,30.9846,30.9139,30.9316,29900.0
2008-12-26 13:20:00,35.04,35.04,34.95,34.98,4200.0,30.967,30.967,30.8874,30.9139,4200.0
2008-12-26 13:30:00,35.0,35.14,35.0,35.14,8000.0,30.9316,31.0553,30.9316,31.0553,8000.0
2008-12-26 13:40:00,35.14,35.16,35.08,35.14,6800.0,31.0553,31.073,31.0023,31.0553,6800.0
2008-12-26 13:50:00,35.15,35.17,35.1,35.12,7700.0,31.0642,31.0819,31.02,31.0377,7700.0
2008-12-26 14:00:00,35.16,35.23,35.13,35.23,5600.0,31.073,31.1349,31.0465,31.1349,5600.0
2008-12-26 14:10:00,35.23,35.25,35.14,35.16,13200.0,31.1349,31.1526,31.0553,31.073,13200.0
2008-12-26 14:20:00,35.16,35.27,35.16,35.25,27400.0,31.073,31.1702,31.073,31.1526,27400.0
2008-12-26 14:30:00,35.23,35.26,35.17,35.24,22600.0,31.1349,31.1614,31.0819,31.1437,22600.0
2008-12-26 14:40:00,35.24,35.27,35.22,35.26,5900.0,31.1437,31.1702,31.126,31.1614,5900.0
2008-12-26 14:50:00,35.26,35.27,35.2,35.25,15600.0,31.1614,31.1702,31.1084,31.1526,15600.0
2008-12-26 15:00:00,35.24,35.27,35.2,35.26,14800.0,31.1437,31.1702,31.1084,31.1614,14800.0
2008-12-26 15:10:00,35.26,35.32,35.22,35.3,19200.0,31.1614,31.2144,31.126,31.1967,19200.0
2008-12-26 15:20:00,35.3,35.39,35.3,35.33,23500.0,31.1967,31.2763,31.1967,31.2233,23500.0
2008-12-26 15:30:00,35.34,35.37,35.27,35.3,14900.0,31.2321,31.2586,31.1702,31.1967,14900.0
2008-12-26 15:40:00,35.29,35.31,35.24,35.28,22500.0,31.1879,31.2056,31.1437,31.1791,22500.0
2008-12-26 15:50:00,35.29,35.35,35.2,35.27,27500.0,31.1879,31.2409,31.1084,31.1702,27500.0
2008-12-29 09:30:00,35.24,35.47,35.1,35.17,34900.0,31.1437,31.347,31.02,31.0819,34900.0
2008-12-29 09:40:00,35.16,35.59,35.13,35.47,22000.0,31.073,31.453,31.0465,31.347,22000.0
2008-12-29 09:50:00,35.46,35.6,35.42,35.55,31600.0,31.3381,31.4619,31.3028,31.4177,31600.0
2008-12-29 10:00:00,35.59,35.61,35.48,35.5,18200.0,31.453,31.4707,31.3558,31.3735,18200.0
2008-12-29 10:10:00,35.5,35.61,35.22,35.22,23700.0,31.3735,31.4707,31.126,31.126,23700.0
2008-12-29 10:20:00,35.25,35.25,35.01,35.02,34100.0,31.1526,31.1526,30.9405,30.9493,34100.0
2008-12-29 10:30:00,35.02,35.04,34.74,34.78,38100.0,30.9493,30.967,30.7018,30.7372,38100.0
2008-12-29 10:40:00,34.78,34.78,34.59,34.74,38000.0,30.7372,30.7372,30.5693,30.7018,38000.0
2008-12-29 10:50:00,34.73,34.73,34.61,34.61,20200.0,30.693,30.693,30.587,30.587,20200.0
2008-12-29 11:00:00,34.61,34.61,34.27,34.31,58100.0,30.587,30.587,30.2865,30.3218,58100.0
2008-12-29 11:10:00,34.33,34.36,34.26,34.33,32300.0,30.3395,30.366,30.2776,30.3395,32300.0
2008-12-29 11:20:00,34.34,34.48,34.32,34.47,27900.0,30.3483,30.4721,30.3307,30.4632,27900.0
2008-12-29 11:30:00,34.47,34.76,34.44,34.74,28200.0,30.4632,30.7195,30.4367,30.7018,28200.0
2008-12-29 11:40:00,34.76,34.82,34.73,34.81,19100.0,30.7195,30.7725,30.693,30.7637,19100.0
2008-12-29 11:50:00,34.81,34.93,34.79,34.92,19900.0,30.7637,30.8698,30.746,30.8609,19900.0
2008-12-29 12:00:00,34.88,35.1,34.87,34.87,31600.0,30.8256,31.02,30.8167,30.8167,31600.0
2008-12-29 12:10:00,34.93,34.93,34.76,34.87,11300.0,30.8698,30.8698,30.7195,30.8167,11300.0
2008-12-29 12:20:00,34.87,34.88,34.82,34.82,19300.0,30.8167,30.8256,30.7725,30.7725,19300.0
2008-12-29 12:30:00,34.81,34.84,34.78,34.82,15000.0,30.7637,30.7902,30.7372,30.7725,15000.0
2008-12-29 12:40:00,34.83,34.85,34.74,34.75,13700.0,30.7814,30.7991,30.7018,30.7107,13700.0
2008-12-29 12:50:00,34.72,34.75,34.57,34.57,25800.0,30.6842,30.7107,30.5516,30.5516,25800.0
2008-12-29 13:00:00,34.51,34.59,34.43,34.56,22900.0,30.4986,30.5693,30.4279,30.5428,22900.0
2008-12-29 13:10:00,34.56,34.56,34.45,34.47,17800.0,30.5428,30.5428,30.4455,30.4632,17800.0
2008-12-29 13:20:00,34.47,34.47,34.35,34.45,22000.0,30.4632,30.4632,30.3572,30.4455,22000.0
2008-12-29 13:30:00,34.45,34.61,34.45,34.59,23600.0,30.4455,30.587,30.4455,30.5693,23600.0
2008-12-29 13:40:00,34.58,34.65,34.58,34.62,21200.0,30.5604,30.6223,30.5604,30.5958,21200.0
2008-12-29 13:50:00,34.62,34.71,34.59,34.67,21000.0,30.5958,30.6753,30.5693,30.64,21000.0
2008-12-29 14:00:00,34.66,34.67,34.62,34.65,25100.0,30.6311,30.64,30.5958,30.6223,25100.0
2008-12-29 14:10:00,34.65,34.72,34.61,34.7,29600.0,30.6223,30.6842,30.587,30.6665,29600.0
2008-12-29 14:20:00,34.71,34.78,34.63,34.74,23700.0,30.6753,30.7372,30.6046,30.7018,23700.0
2008-12-29 14:30:00,34.74,34.74,34.64,34.71,30600.0,30.7018,30.7018,30.6135,30.6753,30600.0
2008-12-29 14:40:00,34.69,34.8,34.69,34.74,29300.0,30.6577,30.7549,30.6577,30.7018,29300.0
2008-12-29 14:50:00,34.73,34.93,34.71,34.89,30800.0,30.693,30.8698,30.6753,30.8344,30800.0
2008-12-29 15:00:00,34.89,35.08,34.88,35.04,34400.0,30.8344,31.0023,30.8256,30.967,34400.0
2008-12-29 15:10:00,35.07,35.18,34.96,35.02,43400.0,30.9935,31.0907,30.8963,30.9493,43400.0
2008-12-29 15:20:00,35.01,35.1,34.99,35.03,31900.0,30.9405,31.02,30.9228,30.9581,31900.0
2008-12-29 15:30:00,35.01,35.05,34.79,34.95,45600.0,30.9405,30.9758,30.746,30.8874,45600.0
2008-12-29 15:40:00,34.93,35.1,34.92,35.03,55600.0,30.8698,31.02,30.8609,30.9581,55600.0
2008-12-29 15:50:00,35.05,35.14,35.02,35.08,85700.0,30.9758,31.0553,30.9493,31.0023,85700.0
2008-12-30 09:30:00,35.27,35.58,35.2,35.55,18100.0,31.1702,31.4442,31.1084,31.4177,18100.0
2008-12-30 09:40:00,35.61,35.88,35.56,35.65,22900.0,31.4707,31.7093,31.4265,31.5061,22900.0
2008-12-30 09:50:00,35.66,35.9,35.61,35.9,25600.0,31.5149,31.727,31.4707,31.727,25600.0
2008-12-30 10:00:00,35.9,36.03,35.87,36.03,31300.0,31.727,31.8419,31.7005,31.8419,31300.0
2008-12-30 10:10:00,36.0,36.05,35.94,36.0,41800.0,31.8154,31.8596,31.7624,31.8154,41800.0
2008-12-30 10:20:00,35.99,36.02,35.94,35.98,25900.0,31.8065,31.8331,31.7624,31.7977,25900.0
2008-12-30 10:30:00,35.98,36.2,35.98,36.19,24600.0,31.7977,31.9921,31.7977,31.9833,24600.0
2008-12-30 10:40:00,36.15,36.24,36.08,36.08,31500.0,31.9479,32.0275,31.8861,31.8861,31500.0
2008-12-30 10:50:00,36.1,36.15,36.01,36.03,24900.0,31.9038,31.9479,31.8242,31.8419,24900.0
2008-12-30 11:00:00,36.01,36.24,36.01,36.11,96100.0,31.8242,32.0275,31.8242,31.9126,96100.0
2008-12-30 11:10:00,36.13,36.15,36.1,36.13,14000.0,31.9303,31.9479,31.9038,31.9303,14000.0
2008-12-30 11:20:00,36.13,36.25,36.1,36.25,17800.0,31.9303,32.0363,31.9038,32.0363,17800.0
2008-12-30 11:30:00,36.22,36.28,36.14,36.25,18200.0,32.0098,32.0628,31.9391,32.0363,18200.0
2008-12-30 11:40:00,36.25,36.49,36.24,36.49,33000.0,32.0363,32.2484,32.0275,32.2484,33000.0
2008-12-30 11:50:00,36.47,36.47,36.35,36.38,15200.0,32.2307,32.2307,32.1247,32.1512,15200.0
2008-12-30 12:00:00,36.4,36.47,36.33,36.42,38100.0,32.1689,32.2307,32.107,32.1866,38100.0
2008-12-30 12:10:00,36.42,36.52,36.35,36.5,92300.0,32.1866,32.2749,32.1247,32.2573,92300.0
2008-12-30 12:20:00,36.49,36.67,36.45,36.67,32300.0,32.2484,32.4075,32.2131,32.4075,32300.0
2008-12-30 12:30:00,36.66,36.81,36.52,36.54,94500.0,32.3987,32.5312,32.2749,32.2926,94500.0
2008-12-30 12:40:00,36.53,36.69,36.47,36.53,30800.0,32.2838,32.4252,32.2307,32.2838,30800.0
2008-12-30 12:50:00,36.53,36.61,36.49,36.59,27800.0,32.2838,32.3545,32.2484,32.3368,27800.0
2008-12-30 13:00:00,36.6,36.6,36.48,36.5,18200.0,32.3456,32.3456,32.2396,32.2573,18200.0
2008-12-30 13:10:00,36.51,36.57,36.48,36.49,24700.0,32.2661,32.3191,32.2396,32.2484,24700.0
2008-12-30 13:20:00,36.49,36.7,36.46,36.67,33900.0,32.2484,32.434,32.2219,32.4075,33900.0
2008-12-30 13:30:00,36.67,36.67,36.55,36.58,25200.0,32.4075,32.4075,32.3014,32.328,25200.0
2008-12-30 13:40:00,36.57,36.72,36.56,36.7,29000.0,32.3191,32.4517,32.3103,32.434,29000.0
2008-12-30 13:50:00,36.73,36.79,36.66,36.66,40800.0,32.4605,32.5135,32.3987,32.3987,40800.0
2008-12-30 14:00:00,36.66,36.75,36.55,36.75,40100.0,32.3987,32.4782,32.3014,32.4782,40100.0
2008-12-30 14:10:00,36.76,36.95,36.75,36.9,54400.0,32.487,32.6549,32.4782,32.6108,54400.0
2008-12-30 14:20:00,36.89,37.16,36.89,37.14,59300.0,32.6019,32.8405,32.6019,32.8229,59300.0
2008-12-30 14:30:00,37.16,37.28,37.07,37.25,61400.0,32.8405,32.9466,32.761,32.9201,61400.0
2008-12-30 14:40:00,37.26,37.32,37.1,37.16,48500.0,32.9289,32.9819,32.7875,32.8405,48500.0
2008-12-30 14:50:00,37.16,37.28,37.11,37.17,35900.0,32.8405,32.9466,32.7964,32.8494,35900.0
2008-12-30 15:00:00,37.18,37.2,36.95,36.97,88800.0,32.8582,32.8759,32.6549,32.6726,88800.0
2008-12-30 15:10:00,37.0,37.2,36.97,37.18,74800.0,32.6991,32.8759,32.6726,32.8582,74800.0
2008-12-30 15:20:00,37.17,37.3,37.13,37.28,55000.0,32.8494,32.9643,32.814,32.9466,55000.0
2008-12-30 15:30:00,37.3,37.65,37.28,37.59,103600.0,32.9643,33.2736,32.9466,33.2206,103600.0
2008-12-30 15:40:00,37.6,37.98,37.58,37.9,149900.0,33.2294,33.5652,33.2117,33.4945,149900.0
2008-12-30 15:50:00,37.91,38.0,37.77,37.79,230300.0,33.5034,33.5829,33.3796,33.3973,230300.0
2008-12-31 09:30:00,37.93,38.0,37.13,37.2,63000.0,33.521,33.5829,32.814,32.8759,63000.0
2008-12-31 09:40:00,37.18,37.31,36.94,37.16,66800.0,32.8582,32.9731,32.6461,32.8405,66800.0
2008-12-31 09:50:00,37.17,37.2,37.0,37.0,38400.0,32.8494,32.8759,32.6991,32.6991,38400.0
2008-12-31 10:00:00,37.01,37.06,36.9,36.9,33800.0,32.708,32.7522,32.6108,32.6108,33800.0
2008-12-31 10:10:00,36.9,36.9,36.42,36.42,64800.0,32.6108,32.6108,32.1866,32.1866,64800.0
2008-12-31 10:20:00,36.43,36.73,36.43,36.49,45500.0,32.1954,32.4605,32.1954,32.2484,45500.0
2008-12-31 10:30:00,36.48,36.48,35.91,35.97,115600.0,32.2396,32.2396,31.7358,31.7889,115600.0
2008-12-31 10:40:00,35.97,36.32,35.91,36.31,30300.0,31.7889,32.0982,31.7358,32.0893,30300.0
2008-12-31 10:50:00,36.31,36.36,36.22,36.36,23600.0,32.0893,32.1335,32.0098,32.1335,23600.0
2008-12-31 11:00:00,36.33,36.36,36.27,36.36,20200.0,32.107,32.1335,32.054,32.1335,20200.0
2008-12-31 11:10:00,36.36,36.36,36.25,36.27,18100.0,32.1335,32.1335,32.0363,32.054,18100.0
2008-12-31 11:20:00,36.28,36.29,36.15,36.23,25500.0,32.0628,32.0717,31.9479,32.0186,25500.0
2008-12-31 11:30:00,36.23,36.3,36.21,36.29,21700.0,32.0186,32.0805,32.001,32.0717,21700.0
2008-12-31 11:40:00,36.29,36.34,36.12,36.32,32900.0,32.0717,32.1159,31.9214,32.0982,32900.0
2008-12-31 11:50:00,36.33,36.42,36.29,36.4,21500.0,32.107,32.1866,32.0717,32.1689,21500.0
2008-12-31 12:00:00,36.42,36.5,36.38,36.45,29100.0,32.1866,32.2573,32.1512,32.2131,29100.0
2008-12-31 12:10:00,36.46,36.5,36.35,36.38,47000.0,32.2219,32.2573,32.1247,32.1512,47000.0
2008-12-31 12:20:00,36.39,36.55,36.39,36.55,32300.0,32.16,32.3014,32.16,32.3014,32300.0
2008-12-31 12:30:00,36.55,36.65,36.53,36.62,12600.0,32.3014,32.3898,32.2838,32.3633,12600.0
2008-12-31 12:40:00,36.64,36.81,36.64,36.81,30600.0,32.381,32.5312,32.381,32.5312,30600.0
2008-12-31 12:50:00,36.8,36.81,36.74,36.75,23600.0,32.5224,32.5312,32.4694,32.4782,23600.0
2008-12-31 13:00:00,36.78,36.78,36.73,36.76,20500.0,32.5047,32.5047,32.4605,32.487,20500.0
2008-12-31 13:10:00,36.76,36.77,36.7,36.75,35900.0,32.487,32.4959,32.434,32.4782,35900.0
2008-12-31 13:20:00,36.76,36.81,36.67,36.76,51500.0,32.487,32.5312,32.4075,32.487,51500.0
2008-12-31 13:30:00,36.73,36.75,36.65,36.7,24900.0,32.4605,32.4782,32.3898,32.434,24900.0
2008-12-31 13:40:00,36.7,36.74,36.69,36.71,18800.0,32.434,32.4694,32.4252,32.4428,18800.0
2008-12-31 13:50:00,36.71,36.87,36.69,36.8,51300.0,32.4428,32.5842,32.4252,32.5224,51300.0
2008-12-31 14:00:00,36.8,36.98,36.74,36.87,33500.0,32.5224,32.6815,32.4694,32.5842,33500.0
2008-12-31 14:10:00,36.86,36.9,36.76,36.83,30600.0,32.5754,32.6108,32.487,32.5489,30600.0
2008-12-31 14:20:00,36.84,36.88,36.76,36.88,32800.0,32.5577,32.5931,32.487,32.5931,32800.0
2008-12-31 14:30:00,36.87,37.05,36.85,37.04,71000.0,32.5842,32.7433,32.5666,32.7345,71000.0
2008-12-31 14:40:00,37.07,37.11,36.9,36.99,27100.0,32.761,32.7964,32.6108,32.6903,27100.0
2008-12-31 14:50:00,36.99,37.1,36.98,37.02,41100.0,32.6903,32.7875,32.6815,32.7168,41100.0
2008-12-31 15:00:00,37.0,37.2,37.0,37.08,38100.0,32.6991,32.8759,32.6991,32.7698,38100.0
2008-12-31 15:10:00,37.08,37.14,36.99,37.13,44200.0,32.7698,32.8229,32.6903,32.814,44200.0
2008-12-31 15:20:00,37.13,37.31,37.09,37.29,45600.0,32.814,32.9731,32.7787,32.9554,45600.0
2008-12-31 15:30:00,37.32,37.47,37.23,37.41,56400.0,32.9819,33.1145,32.9024,33.0615,56400.0
2008-12-31 15:40:00,37.41,37.41,37.01,37.14,125600.0,33.0615,33.0615,32.708,32.8229,125600.0
2008-12-31 15:50:00,37.14,37.39,37.04,37.28,137800.0,32.8229,33.0438,32.7345,32.9466,137800.0
2009-01-02 09:30:00,37.38,37.75,37.33,37.5,77600.0,33.035,33.362,32.9908,33.141,77600.0
2009-01-02 09:40:00,37.52,37.62,36.9,36.9,89900.0,33.1587,33.2471,32.6108,32.6108,89900.0
2009-01-02 09:50:00,36.87,36.89,36.41,36.71,142000.0,32.5842,32.6019,32.1777,32.4428,142000.0
2009-01-02 10:00:00,36.7,36.89,36.63,36.66,32700.0,32.434,32.6019,32.3721,32.3987,32700.0
2009-01-02 10:10:00,36.63,36.81,36.39,36.59,47900.0,32.3721,32.5312,32.16,32.3368,47900.0
2009-01-02 10:20:00,36.62,36.78,36.51,36.53,34000.0,32.3633,32.5047,32.2661,32.2838,34000.0
2009-01-02 10:30:00,36.49,36.63,36.32,36.39,82400.0,32.2484,32.3721,32.0982,32.16,82400.0
2009-01-02 10:40:00,36.41,36.49,36.3,36.43,30400.0,32.1777,32.2484,32.0805,32.1954,30400.0
2009-01-02 10:50:00,36.43,36.68,36.43,36.64,23600.0,32.1954,32.4163,32.1954,32.381,23600.0
2009-01-02 11:00:00,36.6,36.63,36.48,36.49,37800.0,32.3456,32.3721,32.2396,32.2484,37800.0
2009-01-02 11:10:00,36.49,36.49,36.35,36.43,33900.0,32.2484,32.2484,32.1247,32.1954,33900.0
2009-01-02 11:20:00,36.41,36.59,36.35,36.4,23900.0,32.1777,32.3368,32.1247,32.1689,23900.0
2009-01-02 11:30:00,36.42,36.55,36.28,36.52,31500.0,32.1866,32.3014,32.0628,32.2749,31500.0
2009-01-02 11:40:00,36.52,36.52,36.34,36.42,25100.0,32.2749,32.2749,32.1159,32.1866,25100.0
2009-01-02 11:50:00,36.39,36.52,36.34,36.43,33300.0,32.16,32.2749,32.1159,32.1954,33300.0
2009-01-02 12:00:00,36.46,36.55,36.41,36.48,35900.0,32.2219,32.3014,32.1777,32.2396,35900.0
2009-01-02 12:10:00,36.48,36.54,36.34,36.35,24600.0,32.2396,32.2926,32.1159,32.1247,24600.0
2009-01-02 12:20:00,36.35,36.38,36.34,36.38,15000.0,32.1247,32.1512,32.1159,32.1512,15000.0
2009-01-02 12:30:00,36.39,36.51,36.35,36.44,47400.0,32.16,32.2661,32.1247,32.2042,47400.0
2009-01-02 12:40:00,36.44,36.51,36.4,36.4,28600.0,32.2042,32.2661,32.1689,32.1689,28600.0
2009-01-02 12:50:00,36.4,36.43,36.34,36.37,18000.0,32.1689,32.1954,32.1159,32.1424,18000.0
2009-01-02 13:00:00,36.37,36.42,36.33,36.39,40500.0,32.1424,32.1866,32.107,32.16,40500.0
2009-01-02 13:10:00,36.41,36.46,36.35,36.39,30700.0,32.1777,32.2219,32.1247,32.16,30700.0
2009-01-02 13:20:00,36.37,36.49,36.37,36.48,35600.0,32.1424,32.2484,32.1424,32.2396,35600.0
2009-01-02 13:30:00,36.45,36.6,36.42,36.58,36100.0,32.2131,32.3456,32.1866,32.328,36100.0
2009-01-02 13:40:00,36.58,36.63,36.48,36.55,55400.0,32.328,32.3721,32.2396,32.3014,55400.0
2009-01-02 13:50:00,36.55,36.59,36.44,36.54,52300.0,32.3014,32.3368,32.2042,32.2926,52300.0
2009-01-02 14:00:00,36.58,36.59,36.49,36.54,25900.0,32.328,32.3368,32.2484,32.2926,25900.0
2009-01-02 14:10:00,36.55,36.59,36.51,36.54,36000.0,32.3014,32.3368,32.2661,32.2926,36000.0
2009-01-02 14:20:00,36.54,36.74,36.52,36.68,34500.0,32.2926,32.4694,32.2749,32.4163,34500.0
2009-01-02 14:30:00,36.68,36.73,36.6,36.7,60000.0,32.4163,32.4605,32.3456,32.434,60000.0
2009-01-02 14:40:00,36.69,36.7,36.59,36.61,44800.0,32.4252,32.434,32.3368,32.3545,44800.0
2009-01-02 14:50:00,36.6,36.75,36.56,36.75,40400.0,32.3456,32.4782,32.3103,32.4782,40400.0
2009-01-02 15:00:00,36.75,36.96,36.7,36.75,72800.0,32.4782,32.6638,32.434,32.4782,72800.0
2009-01-02 15:10:00,36.76,36.87,36.74,36.74,31200.0,32.487,32.5842,32.4694,32.4694,31200.0
2009-01-02 15:20:00,36.76,36.91,36.67,36.89,47100.0,32.487,32.6196,32.4075,32.6019,47100.0
2009-01-02 15:30:00,36.92,37.11,36.85,37.11,86200.0,32.6284,32.7964,32.5666,32.7964,86200.0
2009-01-02 15:40:00,37.11,37.54,37.11,37.33,149700.0,32.7964,33.1764,32.7964,32.9908,149700.0
2009-01-02 15:50:00,37.35,37.59,37.25,37.29,172600.0,33.0085,33.2206,32.9201,32.9554,172600.0
2009-01-05 09:30:00,37.14,37.47,36.96,37.11,47700.0,32.8229,33.1145,32.6638,32.7964,47700.0
2009-01-05 09:40:00,37.11,37.15,36.45,36.45,44000.0,32.7964,32.8317,32.2131,32.2131,44000.0
2009-01-05 09:50:00,36.45,36.62,36.42,36.56,65000.0,32.2131,32.3633,32.1866,32.3103,65000.0
2009-01-05 10:00:00,36.58,37.21,36.58,37.21,58700.0,32.328,32.8847,32.328,32.8847,58700.0
2009-01-05 10:10:00,37.22,37.51,37.16,37.39,50100.0,32.8936,33.1499,32.8405,33.0438,50100.0
2009-01-05 10:20:00,37.41,37.67,37.35,37.66,46200.0,33.0615,33.2913,33.0085,33.2824,46200.0
2009-01-05 10:30:00,37.63,37.82,37.58,37.79,49000.0,33.2559,33.4238,33.2117,33.3973,49000.0
2009-01-05 10:40:00,37.8,38.15,37.78,38.09,43500.0,33.4061,33.7155,33.3885,33.6624,43500.0
2009-01-05 10:50:00,38.05,38.34,38.03,38.33,42800.0,33.6271,33.8834,33.6094,33.8745,42800.0
2009-01-05 11:00:00,38.34,38.59,38.23,38.52,70100.0,33.8834,34.1043,33.7862,34.0425,70100.0
2009-01-05 11:10:00,38.52,38.55,38.21,38.21,46600.0,34.0425,34.069,33.7685,33.7685,46600.0
2009-01-05 11:20:00,38.21,38.29,37.98,38.24,94700.0,33.7685,33.8392,33.5652,33.795,94700.0
2009-01-05 11:30:00,38.23,38.36,38.08,38.34,58700.0,33.7862,33.9011,33.6536,33.8834,58700.0
2009-01-05 11:40:00,38.36,38.39,38.28,38.35,18700.0,33.9011,33.9276,33.8304,33.8922,18700.0
2009-01-05 11:50:00,38.35,38.37,38.18,38.27,56400.0,33.8922,33.9099,33.742,33.8215,56400.0
2009-01-05 12:00:00,38.24,38.26,38.17,38.26,37600.0,33.795,33.8127,33.7331,33.8127,37600.0
2009-01-05 12:10:00,38.27,38.35,38.18,38.35,45800.0,33.8215,33.8922,33.742,33.8922,45800.0
2009-01-05 12:20:00,38.35,38.38,38.14,38.18,37700.0,33.8922,33.9187,33.7066,33.742,37700.0
2009-01-05 12:30:00,38.2,38.3,38.07,38.2,30600.0,33.7597,33.848,33.6448,33.7597,30600.0
2009-01-05 12:40:00,38.2,38.2,38.0,38.01,40700.0,33.7597,33.7597,33.5829,33.5917,40700.0
2009-01-05 12:50:00,38.01,38.09,37.92,38.09,27700.0,33.5917,33.6624,33.5122,33.6624,27700.0
2009-01-05 13:00:00,38.06,38.13,38.0,38.04,28500.0,33.6359,33.6978,33.5829,33.6182,28500.0
2009-01-05 13:10:00,38.0,38.1,37.92,37.98,29300.0,33.5829,33.6713,33.5122,33.5652,29300.0
2009-01-05 13:20:00,37.98,38.01,37.78,37.85,134400.0,33.5652,33.5917,33.3885,33.4503,134400.0
2009-01-05 13:30:00,37.87,37.99,37.74,37.74,37700.0,33.468,33.5741,33.3531,33.3531,37700.0
2009-01-05 13:40:00,37.77,37.83,37.63,37.68,55800.0,33.3796,33.4327,33.2559,33.3001,55800.0
2009-01-05 13:50:00,37.67,37.93,37.64,37.91,53300.0,33.2913,33.521,33.2647,33.5034,53300.0
2009-01-05 14:00:00,37.91,38.02,37.89,37.98,45200.0,33.5034,33.6006,33.4857,33.5652,45200.0
2009-01-05 14:10:00,38.0,38.01,37.77,37.77,25400.0,33.5829,33.5917,33.3796,33.3796,25400.0
2009-01-05 14:20:00,37.8,37.82,37.59,37.65,34300.0,33.4061,33.4238,33.2206,33.2736,34300.0
2009-01-05 14:30:00,37.65,37.9,37.59,37.82,34400.0,33.2736,33.4945,33.2206,33.4238,34400.0
2009-01-05 14:40:00,37.83,38.0,37.73,37.86,23500.0,33.4327,33.5829,33.3443,33.4592,23500.0
2009-01-05 14:50:00,37.85,37.88,37.71,37.86,30500.0,33.4503,33.4768,33.3266,33.4592,30500.0
2009-01-05 15:00:00,37.85,38.03,37.83,37.9,32900.0,33.4503,33.6094,33.4327,33.4945,32900.0
2009-01-05 15:10:00,37.9,37.98,37.73,37.87,38600.0,33.4945,33.5652,33.3443,33.468,38600.0
2009-01-05 15:20:00,37.92,37.96,37.75,37.87,49500.0,33.5122,33.5475,33.362,33.468,49500.0
2009-01-05 15:30:00,37.86,38.11,37.79,38.08,58000.0,33.4592,33.6801,33.3973,33.6536,58000.0
2009-01-05 15:40:00,38.07,38.21,37.95,37.98,63600.0,33.6448,33.7685,33.5387,33.5652,63600.0
2009-01-05 15:50:00,37.97,38.1,37.96,38.08,149300.0,33.5564,33.6713,33.5475,33.6536,149300.0
2009-01-06 09:30:00,38.43,38.8,38.06,38.06,80300.0,33.9629,34.2899,33.6359,33.6359,80300.0
2009-01-06 09:40:00,38.01,38.46,37.92,38.44,49900.0,33.5917,33.9894,33.5122,33.9718,49900.0
2009-01-06 09:50:00,38.48,38.73,38.46,38.6,83300.0,34.0071,34.228,33.9894,34.1132,83300.0
2009-01-06 10:00:00,38.6,38.72,38.01,38.03,82500.0,34.1132,34.2192,33.5917,33.6094,82500.0
2009-01-06 10:10:00,38.04,38.05,37.57,37.6,31900.0,33.6182,33.6271,33.2029,33.2294,31900.0
2009-01-06 10:20:00,37.62,37.7,37.42,37.49,31100.0,33.2471,33.3178,33.0703,33.1322,31100.0
2009-01-06 10:30:00,37.47,37.7,37.45,37.64,31700.0,33.1145,33.3178,33.0968,33.2647,31700.0
2009-01-06 10:40:00,37.64,37.7,37.33,37.35,44700.0,33.2647,33.3178,32.9908,33.0085,44700.0
2009-01-06 10:50:00,37.33,37.38,37.22,37.3,33200.0,32.9908,33.035,32.8936,32.9643,33200.0
2009-01-06 11:00:00,37.31,37.31,36.99,36.99,55900.0,32.9731,32.9731,32.6903,32.6903,55900.0
2009-01-06 11:10:00,37.0,37.19,37.0,37.18,45600.0,32.6991,32.8671,32.6991,32.8582,45600.0
2009-01-06 11:20:00,37.18,37.39,37.18,37.28,44700.0,32.8582,33.0438,32.8582,32.9466,44700.0
2009-01-06 11:30:00,37.3,37.38,37.24,37.26,35800.0,32.9643,33.035,32.9112,32.9289,35800.0
2009-01-06 11:40:00,37.28,37.3,37.11,37.15,29100.0,32.9466,32.9643,32.7964,32.8317,29100.0
2009-01-06 11:50:00,37.13,37.2,36.99,37.0,43600.0,32.814,32.8759,32.6903,32.6991,43600.0
2009-01-06 12:00:00,37.0,37.09,36.78,37.06,97000.0,32.6991,32.7787,32.5047,32.7522,97000.0
2009-01-06 12:10:00,37.06,37.09,36.93,36.99,31700.0,32.7522,32.7787,32.6373,32.6903,31700.0
2009-01-06 12:20:00,37.0,37.07,36.97,37.02,33300.0,32.6991,32.761,32.6726,32.7168,33300.0
2009-01-06 12:30:00,37.02,37.26,37.02,37.22,46300.0,32.7168,32.9289,32.7168,32.8936,46300.0
2009-01-06 12:40:00,37.2,37.25,37.1,37.25,29500.0,32.8759,32.9201,32.7875,32.9201,29500.0
2009-01-06 12:50:00,37.24,37.49,37.23,37.46,39700.0,32.9112,33.1322,32.9024,33.1057,39700.0
2009-01-06 13:00:00,37.46,37.5,37.33,37.35,35200.0,33.1057,33.141,32.9908,33.0085,35200.0
2009-01-06 13:10:00,37.34,37.47,37.28,37.28,35100.0,32.9996,33.1145,32.9466,32.9466,35100.0
2009-01-06 13:20:00,37.27,37.35,37.17,37.32,32800.0,32.9378,33.0085,32.8494,32.9819,32800.0
2009-01-06 13:30:00,37.32,37.5,37.27,37.4,40300.0,32.9819,33.141,32.9378,33.0526,40300.0
2009-01-06 13:40:00,37.41,37.52,37.36,37.48,17500.0,33.0615,33.1587,33.0173,33.1233,17500.0
2009-01-06 13:50:00,37.49,37.51,37.41,37.45,20900.0,33.1322,33.1499,33.0615,33.0968,20900.0
2009-01-06 14:00:00,37.46,37.55,37.21,37.55,44500.0,33.1057,33.1852,32.8847,33.1852,44500.0
2009-01-06 14:10:00,37.55,37.71,37.51,37.63,33600.0,33.1852,33.3266,33.1499,33.2559,33600.0
2009-01-06 14:20:00,37.67,37.75,37.6,37.65,29000.0,33.2913,33.362,33.2294,33.2736,29000.0
2009-01-06 14:30:00,37.66,37.87,37.66,37.78,42400.0,33.2824,33.468,33.2824,33.3885,42400.0
2009-01-06 14:40:00,37.82,38.12,37.81,38.11,52000.0,33.4238,33.6889,33.415,33.6801,52000.0
2009-01-06 14:50:00,38.1,38.15,38.0,38.14,30300.0,33.6713,33.7155,33.5829,33.7066,30300.0
2009-01-06 15:00:00,38.15,38.15,37.81,37.95,31300.0,33.7155,33.7155,33.415,33.5387,31300.0
2009-01-06 15:10:00,37.92,38.01,37.8,37.88,51300.0,33.5122,33.5917,33.4061,33.4768,51300.0
2009-01-06 15:20:00,37.87,38.02,37.76,37.87,58900.0,33.468,33.6006,33.3708,33.468,58900.0
2009-01-06 15:30:00,37.87,38.1,37.82,37.95,85400.0,33.468,33.6713,33.4238,33.5387,85400.0
2009-01-06 15:40:00,37.98,38.11,37.87,38.0,89600.0,33.5652,33.6801,33.468,33.5829,89600.0
2009-01-06 15:50:00,37.98,38.09,37.84,37.93,119400.0,33.5652,33.6624,33.4415,33.521,119400.0
2009-01-07 09:30:00,37.49,37.49,37.05,37.06,33000.0,33.1322,33.1322,32.7433,32.7522,33000.0
2009-01-07 09:40:00,37.1,37.28,36.94,37.27,155300.0,32.7875,32.9466,32.6461,32.9378,155300.0
2009-01-07 09:50:00,37.31,37.66,37.29,37.5,42700.0,32.9731,33.2824,32.9554,33.141,42700.0
2009-01-07 10:00:00,37.51,37.53,37.34,37.4,37300.0,33.1499,33.1675,32.9996,33.0526,37300.0
2009-01-07 10:10:00,37.4,37.47,37.16,37.33,49500.0,33.0526,33.1145,32.8405,32.9908,49500.0
2009-01-07 10:20:00,37.33,37.51,37.25,37.41,24500.0,32.9908,33.1499,32.9201,33.0615,24500.0
2009-01-07 10:30:00,37.42,37.42,37.23,37.25,35900.0,33.0703,33.0703,32.9024,32.9201,35900.0
2009-01-07 10:40:00,37.28,37.29,37.18,37.18,64800.0,32.9466,32.9554,32.8582,32.8582,64800.0
2009-01-07 10:50:00,37.17,37.19,37.01,37.09,47800.0,32.8494,32.8671,32.708,32.7787,47800.0
2009-01-07 11:00:00,37.08,37.25,37.03,37.15,55300.0,32.7698,32.9201,32.7257,32.8317,55300.0
2009-01-07 11:10:00,37.14,37.3,37.12,37.22,29300.0,32.8229,32.9643,32.8052,32.8936,29300.0
2009-01-07 11:20:00,37.21,37.3,37.19,37.29,34300.0,32.8847,32.9643,32.8671,32.9554,34300.0
2009-01-07 11:30:00,37.28,37.37,37.28,37.35,26600.0,32.9466,33.0261,32.9466,33.0085,26600.0
2009-01-07 11:40:00,37.35,37.53,37.34,37.44,29100.0,33.0085,33.1675,32.9996,33.088,29100.0
2009-01-07 11:50:00,37.47,37.52,37.43,37.45,23700.0,33.1145,33.1587,33.0792,33.0968,23700.0
2009-01-07 12:00:00,37.44,37.45,37.29,37.38,21200.0,33.088,33.0968,32.9554,33.035,21200.0
2009-01-07 12:10:00,37.38,37.39,37.32,37.32,17100.0,33.035,33.0438,32.9819,32.9819,17100.0
2009-01-07 12:20:00,37.32,37.33,37.24,37.26,30000.0,32.9819,32.9908,32.9112,32.9289,30000.0
2009-01-07 12:30:00,37.25,37.35,37.22,37.34,14400.0,32.9201,33.0085,32.8936,32.9996,14400.0
2009-01-07 12:40:00,37.35,37.35,37.22,37.22,22600.0,33.0085,33.0085,32.8936,32.8936,22600.0
2009-01-07 12:50:00,37.23,37.23,37.09,37.14,14400.0,32.9024,32.9024,32.7787,32.8229,14400.0
2009-01-07 13:00:00,37.13,37.33,37.12,37.3,15300.0,32.814,32.9908,32.8052,32.9643,15300.0
2009-01-07 13:10:00,37.31,37.32,37.23,37.3,23500.0,32.9731,32.9819,32.9024,32.9643,23500.0
2009-01-07 13:20:00,37.28,37.33,37.25,37.3,18000.0,32.9466,32.9908,32.9201,32.9643,18000.0
2009-01-07 13:30:00,37.27,37.34,37.27,37.28,15200.0,32.9378,32.9996,32.9378,32.9466,15200.0
2009-01-07 13:40:00,37.26,37.27,37.09,37.17,15600.0,32.9289,32.9378,32.7787,32.8494,15600.0
2009-01-07 13:50:00,37.17,37.19,37.06,37.1,20000.0,32.8494,32.8671,32.7522,32.7875,20000.0
2009-01-07 14:00:00,37.1,37.18,37.07,37.18,6800.0,32.7875,32.8582,32.761,32.8582,6800.0
2009-01-07 14:10:00,37.15,37.25,37.08,37.12,19500.0,32.8317,32.9201,32.7698,32.8052,19500.0
2009-01-07 14:20:00,37.14,37.2,37.07,37.2,19400.0,32.8229,32.8759,32.761,32.8759,19400.0
2009-01-07 14:30:00,37.18,37.19,37.01,37.06,15700.0,32.8582,32.8671,32.708,32.7522,15700.0
2009-01-07 14:40:00,37.03,37.06,36.83,36.89,35300.0,32.7257,32.7522,32.5489,32.6019,35300.0
2009-01-07 14:50:00,36.89,36.93,36.78,36.79,32600.0,32.6019,32.6373,32.5047,32.5135,32600.0
2009-01-07 15:00:00,36.77,36.85,36.65,36.67,36200.0,32.4959,32.5666,32.3898,32.4075,36200.0
2009-01-07 15:10:00,36.67,36.97,36.67,36.97,23700.0,32.4075,32.6726,32.4075,32.6726,23700.0
2009-01-07 15:20:00,36.93,36.99,36.84,36.95,26200.0,32.6373,32.6903,32.5577,32.6549,26200.0
2009-01-07 15:30:00,36.94,37.04,36.7,36.71,98200.0,32.6461,32.7345,32.434,32.4428,98200.0
2009-01-07 15:40:00,36.69,36.73,36.54,36.56,106700.0,32.4252,32.4605,32.2926,32.3103,106700.0
2009-01-07 15:50:00,36.55,36.77,36.52,36.69,136700.0,32.3014,32.4959,32.2749,32.4252,136700.0
2009-01-08 09:30:00,36.51,36.51,35.8,35.97,58000.0,32.2661,32.2661,31.6386,31.7889,58000.0
2009-01-08 09:40:00,35.96,36.08,35.82,36.05,53700.0,31.78,31.8861,31.6563,31.8596,53700.0
2009-01-08 09:50:00,36.06,36.09,35.8,35.85,50200.0,31.8684,31.8949,31.6386,31.6828,50200.0
2009-01-08 10:00:00,35.85,36.06,35.74,36.03,84700.0,31.6828,31.8684,31.5856,31.8419,84700.0
2009-01-08 10:10:00,36.02,36.15,36.0,36.05,37800.0,31.8331,31.9479,31.8154,31.8596,37800.0
2009-01-08 10:20:00,36.05,36.45,35.98,36.41,90300.0,31.8596,32.2131,31.7977,32.1777,90300.0
2009-01-08 10:30:00,36.41,36.77,36.41,36.74,68400.0,32.1777,32.4959,32.1777,32.4694,68400.0
2009-01-08 10:40:00,36.78,36.99,36.77,36.94,52300.0,32.5047,32.6903,32.4959,32.6461,52300.0
2009-01-08 10:50:00,36.97,37.06,36.79,36.8,37600.0,32.6726,32.7522,32.5135,32.5224,37600.0
2009-01-08 11:00:00,36.82,37.02,36.81,36.91,39500.0,32.5401,32.7168,32.5312,32.6196,39500.0
2009-01-08 11:10:00,36.9,37.01,36.9,36.97,19200.0,32.6108,32.708,32.6108,32.6726,19200.0
2009-01-08 11:20:00,37.0,37.05,36.66,36.66,35600.0,32.6991,32.7433,32.3987,32.3987,35600.0
2009-01-08 11:30:00,36.65,36.65,36.48,36.6,34800.0,32.3898,32.3898,32.2396,32.3456,34800.0
2009-01-08 11:40:00,36.63,36.88,36.63,36.88,39500.0,32.3721,32.5931,32.3721,32.5931,39500.0
2009-01-08 11:50:00,36.87,36.92,36.77,36.77,17900.0,32.5842,32.6284,32.4959,32.4959,17900.0
2009-01-08 12:00:00,36.8,36.85,36.74,36.8,24900.0,32.5224,32.5666,32.4694,32.5224,24900.0
2009-01-08 12:10:00,36.84,36.93,36.76,36.77,19400.0,32.5577,32.6373,32.487,32.4959,19400.0
2009-01-08 12:20:00,36.76,36.78,36.49,36.55,20200.0,32.487,32.5047,32.2484,32.3014,20200.0
2009-01-08 12:30:00,36.55,36.6,36.48,36.53,14500.0,32.3014,32.3456,32.2396,32.2838,14500.0
2009-01-08 12:40:00,36.53,36.58,36.49,36.52,16400.0,32.2838,32.328,32.2484,32.2749,16400.0
2009-01-08 12:50:00,36.54,36.6,36.37,36.38,36800.0,32.2926,32.3456,32.1424,32.1512,36800.0
2009-01-08 13:00:00,36.38,36.48,36.35,36.39,25200.0,32.1512,32.2396,32.1247,32.16,25200.0
2009-01-08 13:10:00,36.35,36.42,36.33,36.38,28200.0,32.1247,32.1866,32.107,32.1512,28200.0
2009-01-08 13:20:00,36.4,36.5,36.38,36.43,34000.0,32.1689,32.2573,32.1512,32.1954,34000.0
2009-01-08 13:30:00,36.41,36.55,36.34,36.49,39400.0,32.1777,32.3014,32.1159,32.2484,39400.0
2009-01-08 13:40:00,36.47,36.64,36.45,36.55,34800.0,32.2307,32.381,32.2131,32.3014,34800.0
2009-01-08 13:50:00,36.56,36.57,36.37,36.49,20900.0,32.3103,32.3191,32.1424,32.2484,20900.0
2009-01-08 14:00:00,36.46,36.74,36.45,36.73,30800.0,32.2219,32.4694,32.2131,32.4605,30800.0
2009-01-08 14:10:00,36.74,36.83,36.67,36.73,24600.0,32.4694,32.5489,32.4075,32.4605,24600.0
2009-01-08 14:20:00,36.74,36.79,36.6,36.6,24500.0,32.4694,32.5135,32.3456,32.3456,24500.0
2009-01-08 14:30:00,36.6,36.69,36.53,36.69,21200.0,32.3456,32.4252,32.2838,32.4252,21200.0
2009-01-08 14:40:00,36.69,36.95,36.65,36.86,24200.0,32.4252,32.6549,32.3898,32.5754,24200.0
2009-01-08 14:50:00,36.89,37.0,36.83,36.85,44500.0,32.6019,32.6991,32.5489,32.5666,44500.0
2009-01-08 15:00:00,36.85,36.97,36.66,36.66,47400.0,32.5666,32.6726,32.3987,32.3987,47400.0
2009-01-08 15:10:00,36.69,36.77,36.62,36.75,40800.0,32.4252,32.4959,32.3633,32.4782,40800.0
2009-01-08 15:20:00,36.72,36.76,36.64,36.76,40300.0,32.4517,32.487,32.381,32.487,40300.0
2009-01-08 15:30:00,36.77,36.78,36.48,36.55,63000.0,32.4959,32.5047,32.2396,32.3014,63000.0
2009-01-08 15:40:00,36.55,36.69,36.53,36.57,150700.0,32.3014,32.4252,32.2838,32.3191,150700.0
2009-01-08 15:50:00,36.59,36.73,36.52,36.65,101100.0,32.3368,32.4605,32.2749,32.3898,101100.0
2009-01-09 09:30:00,36.65,36.81,36.18,36.26,44300.0,32.3898,32.5312,31.9745,32.0452,44300.0
2009-01-09 09:40:00,36.27,36.35,36.2,36.25,64400.0,32.054,32.1247,31.9921,32.0363,64400.0
2009-01-09 09:50:00,36.23,36.23,35.82,36.09,53100.0,32.0186,32.0186,31.6563,31.8949,53100.0
2009-01-09 10:00:00,36.09,36.31,36.07,36.31,44100.0,31.8949,32.0893,31.8772,32.0893,44100.0
2009-01-09 10:10:00,36.33,36.62,36.26,36.61,21700.0,32.107,32.3633,32.0452,32.3545,21700.0
2009-01-09 10:20:00,36.6,36.68,36.52,36.56,16700.0,32.3456,32.4163,32.2749,32.3103,16700.0
2009-01-09 10:30:00,36.55,36.78,36.45,36.71,36200.0,32.3014,32.5047,32.2131,32.4428,36200.0
2009-01-09 10:40:00,36.72,36.84,36.62,36.81,34500.0,32.4517,32.5577,32.3633,32.5312,34500.0
2009-01-09 10:50:00,36.83,37.03,36.71,36.83,42200.0,32.5489,32.7257,32.4428,32.5489,42200.0
2009-01-09 11:00:00,36.81,36.96,36.78,36.96,19800.0,32.5312,32.6638,32.5047,32.6638,19800.0
2009-01-09 11:10:00,36.95,36.98,36.85,36.87,25500.0,32.6549,32.6815,32.5666,32.5842,25500.0
2009-01-09 11:20:00,36.87,37.27,36.87,37.02,66400.0,32.5842,32.9378,32.5842,32.7168,66400.0
2009-01-09 11:30:00,37.0,37.01,36.83,36.87,18300.0,32.6991,32.708,32.5489,32.5842,18300.0
2009-01-09 11:40:00,36.91,37.0,36.76,36.97,16500.0,32.6196,32.6991,32.487,32.6726,16500.0
2009-01-09 11:50:00,36.97,37.05,36.91,37.03,31100.0,32.6726,32.7433,32.6196,32.7257,31100.0
2009-01-09 12:00:00,37.05,37.23,37.0,37.23,35700.0,32.7433,32.9024,32.6991,32.9024,35700.0
2009-01-09 12:10:00,37.24,37.25,36.96,36.99,15400.0,32.9112,32.9201,32.6638,32.6903,15400.0
2009-01-09 12:20:00,36.99,37.12,36.95,37.04,19500.0,32.6903,32.8052,32.6549,32.7345,19500.0
2009-01-09 12:30:00,37.03,37.11,37.01,37.06,8800.0,32.7257,32.7964,32.708,32.7522,8800.0
2009-01-09 12:40:00,37.06,37.08,36.98,37.03,15100.0,32.7522,32.7698,32.6815,32.7257,15100.0
2009-01-09 12:50:00,37.02,37.09,37.0,37.02,11600.0,32.7168,32.7787,32.6991,32.7168,11600.0
2009-01-09 13:00:00,37.01,37.26,36.98,36.99,33000.0,32.708,32.9289,32.6815,32.6903,33000.0
2009-01-09 13:10:00,36.99,37.09,36.92,37.03,23800.0,32.6903,32.7787,32.6284,32.7257,23800.0
2009-01-09 13:20:00,37.05,37.09,36.95,37.08,16900.0,32.7433,32.7787,32.6549,32.7698,16900.0
2009-01-09 13:30:00,37.09,37.13,36.9,37.01,19900.0,32.7787,32.814,32.6108,32.708,19900.0
2009-01-09 13:40:00,37.02,37.1,36.99,37.05,17800.0,32.7168,32.7875,32.6903,32.7433,17800.0
2009-01-09 13:50:00,37.04,37.04,36.84,36.89,35200.0,32.7345,32.7345,32.5577,32.6019,35200.0
2009-01-09 14:00:00,36.89,37.17,36.89,37.16,39200.0,32.6019,32.8494,32.6019,32.8405,39200.0
2009-01-09 14:10:00,37.17,37.22,37.04,37.18,47100.0,32.8494,32.8936,32.7345,32.8582,47100.0
2009-01-09 14:20:00,37.18,37.24,37.06,37.06,21300.0,32.8582,32.9112,32.7522,32.7522,21300.0
2009-01-09 14:30:00,37.07,37.26,37.06,37.2,38100.0,32.761,32.9289,32.7522,32.8759,38100.0
2009-01-09 14:40:00,37.19,37.31,37.08,37.2,35900.0,32.8671,32.9731,32.7698,32.8759,35900.0
2009-01-09 14:50:00,37.22,37.27,37.15,37.2,30900.0,32.8936,32.9378,32.8317,32.8759,30900.0
2009-01-09 15:00:00,37.21,37.28,37.02,37.03,36100.0,32.8847,32.9466,32.7168,32.7257,36100.0
2009-01-09 15:10:00,37.01,37.1,36.92,37.03,41600.0,32.708,32.7875,32.6284,32.7257,41600.0
2009-01-09 15:20:00,37.03,37.08,36.82,36.95,62700.0,32.7257,32.7698,32.5401,32.6549,62700.0
2009-01-09 15:30:00,36.95,37.25,36.94,37.17,80700.0,32.6549,32.9201,32.6461,32.8494,80700.0
2009-01-09 15:40:00,37.17,37.22,36.86,36.88,102200.0,32.8494,32.8936,32.5754,32.5931,102200.0
2009-01-09 15:50:00,36.9,36.98,36.75,36.87,155300.0,32.6108,32.6815,32.4782,32.5842,155300.0
2009-01-12 09:30:00,36.99,36.99,36.08,36.08,56600.0,32.6903,32.6903,31.8861,31.8861,56600.0
2009-01-12 09:40:00,36.11,36.28,36.01,36.12,49900.0,31.9126,32.0628,31.8242,31.9214,49900.0
2009-01-12 09:50:00,36.16,36.34,35.93,36.32,66900.0,31.9568,32.1159,31.7535,32.0982,66900.0
2009-01-12 10:00:00,36.31,36.36,35.76,35.87,38400.0,32.0893,32.1335,31.6033,31.7005,38400.0
2009-01-12 10:10:00,35.87,36.04,35.85,35.9,32800.0,31.7005,31.8507,31.6828,31.727,32800.0
2009-01-12 10:20:00,35.88,36.03,35.8,36.0,35300.0,31.7093,31.8419,31.6386,31.8154,35300.0
2009-01-12 10:30:00,36.0,36.05,35.93,35.93,30800.0,31.8154,31.8596,31.7535,31.7535,30800.0
2009-01-12 10:40:00,35.93,36.11,35.93,36.04,38000.0,31.7535,31.9126,31.7535,31.8507,38000.0
2009-01-12 10:50:00,36.06,36.1,35.99,36.01,22800.0,31.8684,31.9038,31.8065,31.8242,22800.0
2009-01-12 11:00:00,36.05,36.16,35.95,36.11,58400.0,31.8596,31.9568,31.7712,31.9126,58400.0
2009-01-12 11:10:00,36.14,36.2,36.09,36.09,39700.0,31.9391,31.9921,31.8949,31.8949,39700.0
2009-01-12 11:20:00,36.09,36.15,36.02,36.04,30900.0,31.8949,31.9479,31.8331,31.8507,30900.0
2009-01-12 11:30:00,36.02,36.12,36.01,36.08,36600.0,31.8331,31.9214,31.8242,31.8861,36600.0
2009-01-12 11:40:00,36.07,36.14,35.95,35.97,22600.0,31.8772,31.9391,31.7712,31.7889,22600.0
2009-01-12 11:50:00,35.97,35.97,35.86,35.86,23300.0,31.7889,31.7889,31.6917,31.6917,23300.0
2009-01-12 12:00:00,35.86,35.86,35.43,35.44,60200.0,31.6917,31.6917,31.3116,31.3205,60200.0
2009-01-12 12:10:00,35.43,35.66,35.41,35.66,33500.0,31.3116,31.5149,31.294,31.5149,33500.0
2009-01-12 12:20:00,35.66,35.67,35.54,35.59,42900.0,31.5149,31.5237,31.4088,31.453,42900.0
2009-01-12 12:30:00,35.59,35.62,35.45,35.47,43500.0,31.453,31.4795,31.3293,31.347,43500.0
2009-01-12 12:40:00,35.48,35.53,35.36,35.4,67400.0,31.3558,31.4,31.2498,31.2851,67400.0
2009-01-12 12:50:00,35.4,35.41,35.2,35.26,67400.0,31.2851,31.294,31.1084,31.1614,67400.0
2009-01-12 13:00:00,35.27,35.45,35.23,35.43,38800.0,31.1702,31.3293,31.1349,31.3116,38800.0
2009-01-12 13:10:00,35.44,35.5,35.41,35.44,39600.0,31.3205,31.3735,31.294,31.3205,39600.0
2009-01-12 13:20:00,35.44,35.45,35.36,35.43,36200.0,31.3205,31.3293,31.2498,31.3116,36200.0
2009-01-12 13:30:00,35.43,35.44,35.22,35.25,50000.0,31.3116,31.3205,31.126,31.1526,50000.0
2009-01-12 13:40:00,35.26,35.46,35.23,35.45,64600.0,31.1614,31.3381,31.1349,31.3293,64600.0
2009-01-12 13:50:00,35.45,35.49,35.25,35.31,34800.0,31.3293,31.3647,31.1526,31.2056,34800.0
2009-01-12 14:00:00,35.28,35.3,35.12,35.15,37700.0,31.1791,31.1967,31.0377,31.0642,37700.0
2009-01-12 14:10:00,35.13,35.3,35.13,35.26,29100.0,31.0465,31.1967,31.0465,31.1614,29100.0
2009-01-12 14:20:00,35.29,35.35,35.23,35.31,21200.0,31.1879,31.2409,31.1349,31.2056,21200.0
2009-01-12 14:30:00,35.3,35.35,35.17,35.25,32700.0,31.1967,31.2409,31.0819,31.1526,32700.0
2009-01-12 14:40:00,35.24,35.24,35.09,35.13,36900.0,31.1437,31.1437,31.0112,31.0465,36900.0
2009-01-12 14:50:00,35.13,35.2,35.1,35.11,45800.0,31.0465,31.1084,31.02,31.0288,45800.0
2009-01-12 15:00:00,35.12,35.25,34.99,35.12,86600.0,31.0377,31.1526,30.9228,31.0377,86600.0
2009-01-12 15:10:00,35.12,35.23,35.07,35.15,55900.0,31.0377,31.1349,30.9935,31.0642,55900.0
2009-01-12 15:20:00,35.15,35.3,35.11,35.24,94200.0,31.0642,31.1967,31.0288,31.1437,94200.0
2009-01-12 15:30:00,35.23,35.32,35.03,35.08,96600.0,31.1349,31.2144,30.9581,31.0023,96600.0
2009-01-12 15:40:00,35.07,35.36,35.02,35.29,122700.0,30.9935,31.2498,30.9493,31.1879,122700.0
2009-01-12 15:50:00,35.28,35.39,35.18,35.25,176200.0,31.1791,31.2763,31.0907,31.1526,176200.0
2009-01-13 09:30:00,35.27,35.44,34.05,34.33,202000.0,31.1702,31.3205,30.092,30.3395,202000.0
2009-01-13 09:40:00,34.35,34.93,34.35,34.54,123200.0,30.3572,30.8698,30.3572,30.5251,123200.0
2009-01-13 09:50:00,34.55,35.89,34.53,35.68,167700.0,30.5339,31.7182,30.5162,31.5326,167700.0
2009-01-13 10:00:00,35.68,35.87,35.3,35.72,153800.0,31.5326,31.7005,31.1967,31.5679,153800.0
2009-01-13 10:10:00,35.76,35.84,35.08,35.25,122800.0,31.6033,31.674,31.0023,31.1526,122800.0
2009-01-13 10:20:00,35.28,35.28,35.05,35.15,181400.0,31.1791,31.1791,30.9758,31.0642,181400.0
2009-01-13 10:30:00,35.14,35.19,35.05,35.17,148700.0,31.0553,31.0995,30.9758,31.0819,148700.0
2009-01-13 10:40:00,35.18,35.77,35.14,35.76,62700.0,31.0907,31.6121,31.0553,31.6033,62700.0
2009-01-13 10:50:00,35.76,35.83,35.57,35.73,106000.0,31.6033,31.6651,31.4354,31.5768,106000.0
2009-01-13 11:00:00,35.73,35.75,35.6,35.69,48800.0,31.5768,31.5944,31.4619,31.5414,48800.0
2009-01-13 11:10:00,35.7,35.71,35.29,35.36,81000.0,31.5502,31.5591,31.1879,31.2498,81000.0
2009-01-13 11:20:00,35.39,35.49,35.29,35.42,59500.0,31.2763,31.3647,31.1879,31.3028,59500.0
2009-01-13 11:30:00,35.41,35.46,35.31,35.35,43400.0,31.294,31.3381,31.2056,31.2409,43400.0
2009-01-13 11:40:00,35.35,35.44,35.09,35.15,64400.0,31.2409,31.3205,31.0112,31.0642,64400.0
2009-01-13 11:50:00,35.15,35.27,35.0,35.2,61500.0,31.0642,31.1702,30.9316,31.1084,61500.0
2009-01-13 12:00:00,35.2,35.21,34.8,34.98,77000.0,31.1084,31.1172,30.7549,30.9139,77000.0
2009-01-13 12:10:00,34.99,35.16,34.97,35.12,31800.0,30.9228,31.073,30.9051,31.0377,31800.0
2009-01-13 12:20:00,35.15,35.21,35.08,35.1,61700.0,31.0642,31.1172,31.0023,31.02,61700.0
2009-01-13 12:30:00,35.07,35.14,35.01,35.04,36100.0,30.9935,31.0553,30.9405,30.967,36100.0
2009-01-13 12:40:00,35.08,35.08,34.88,34.98,31900.0,31.0023,31.0023,30.8256,30.9139,31900.0
2009-01-13 12:50:00,34.98,35.15,34.98,35.01,28100.0,30.9139,31.0642,30.9139,30.9405,28100.0
2009-01-13 13:00:00,35.0,35.02,34.92,34.98,23900.0,30.9316,30.9493,30.8609,30.9139,23900.0
2009-01-13 13:10:00,34.98,35.05,34.95,34.97,25800.0,30.9139,30.9758,30.8874,30.9051,25800.0
2009-01-13 13:20:00,34.97,34.97,34.69,34.7,31700.0,30.9051,30.9051,30.6577,30.6665,31700.0
2009-01-13 13:30:00,34.71,34.75,34.46,34.56,56700.0,30.6753,30.7107,30.4544,30.5428,56700.0
2009-01-13 13:40:00,34.56,34.57,34.17,34.3,83800.0,30.5428,30.5516,30.1981,30.313,83800.0
2009-01-13 13:50:00,34.34,34.39,34.1,34.18,37300.0,30.3483,30.3925,30.1362,30.2069,37300.0
2009-01-13 14:00:00,34.16,34.37,34.16,34.3,48900.0,30.1893,30.3748,30.1893,30.313,48900.0
2009-01-13 14:10:00,34.28,34.38,34.13,34.13,70200.0,30.2953,30.3837,30.1627,30.1627,70200.0
2009-01-13 14:20:00,34.13,34.13,33.8,34.0,85300.0,30.1627,30.1627,29.8711,30.0479,85300.0
2009-01-13 14:30:00,33.99,34.38,33.99,34.31,93900.0,30.039,30.3837,30.039,30.3218,93900.0
2009-01-13 14:40:00,34.29,34.43,34.22,34.25,75100.0,30.3041,30.4279,30.2423,30.2688,75100.0
2009-01-13 14:50:00,34.24,34.39,34.1,34.12,74300.0,30.26,30.3925,30.1362,30.1539,74300.0
2009-01-13 15:00:00,34.09,34.21,33.9,33.92,57500.0,30.1274,30.2334,29.9595,29.9772,57500.0
2009-01-13 15:10:00,33.92,34.21,33.87,34.09,78800.0,29.9772,30.2334,29.933,30.1274,78800.0
2009-01-13 15:20:00,34.08,34.29,34.07,34.17,69000.0,30.1186,30.3041,30.1097,30.1981,69000.0
2009-01-13 15:30:00,34.19,34.34,33.96,34.24,105700.0,30.2158,30.3483,30.0125,30.26,105700.0
2009-01-13 15:40:00,34.23,34.48,34.19,34.34,178100.0,30.2511,30.4721,30.2158,30.3483,178100.0
2009-01-13 15:50:00,34.34,34.43,34.28,34.36,197800.0,30.3483,30.4279,30.2953,30.366,197800.0
2009-01-14 09:30:00,33.83,34.19,33.37,33.37,64500.0,29.8976,30.2158,29.4911,29.4911,64500.0
2009-01-14 09:40:00,33.37,33.71,33.23,33.4,74800.0,29.4911,29.7916,29.3674,29.5176,74800.0
2009-01-14 09:50:00,33.42,33.52,33.17,33.25,43500.0,29.5353,29.6237,29.3143,29.385,43500.0
2009-01-14 10:00:00,33.24,33.8,33.18,33.67,96800.0,29.3762,29.8711,29.3232,29.7562,96800.0
2009-01-14 10:10:00,33.67,33.77,33.34,33.47,49300.0,29.7562,29.8446,29.4646,29.5795,49300.0
2009-01-14 10:20:00,33.44,33.53,33.34,33.38,33400.0,29.553,29.6325,29.4646,29.4999,33400.0
2009-01-14 10:30:00,33.39,33.39,33.01,33.03,51500.0,29.5088,29.5088,29.1729,29.1906,51500.0
2009-01-14 10:40:00,33.03,33.04,32.71,32.77,65700.0,29.1906,29.1994,28.9078,28.9608,65700.0
2009-01-14 10:50:00,32.76,32.79,32.57,32.66,63300.0,28.952,28.9785,28.7841,28.8636,63300.0
2009-01-14 11:00:00,32.67,32.76,32.64,32.65,34800.0,28.8725,28.952,28.8459,28.8548,34800.0
2009-01-14 11:10:00,32.63,32.66,32.49,32.55,51000.0,28.8371,28.8636,28.7134,28.7664,51000.0
2009-01-14 11:20:00,32.56,32.89,32.56,32.86,57600.0,28.7752,29.0669,28.7752,29.0404,57600.0
2009-01-14 11:30:00,32.88,32.9,32.66,32.72,25600.0,29.058,29.0757,28.8636,28.9166,25600.0
2009-01-14 11:40:00,32.72,32.75,32.55,32.6,21800.0,28.9166,28.9432,28.7664,28.8106,21800.0
2009-01-14 11:50:00,32.58,32.81,32.57,32.81,36100.0,28.7929,28.9962,28.7841,28.9962,36100.0
2009-01-14 12:00:00,32.82,32.89,32.75,32.88,31700.0,29.005,29.0669,28.9432,29.058,31700.0
2009-01-14 12:10:00,32.89,32.94,32.64,32.66,48600.0,29.0669,29.1111,28.8459,28.8636,48600.0
2009-01-14 12:20:00,32.64,32.74,32.59,32.65,33900.0,28.8459,28.9343,28.8018,28.8548,33900.0
2009-01-14 12:30:00,32.66,32.7,32.5,32.53,53100.0,28.8636,28.899,28.7222,28.7487,53100.0
2009-01-14 12:40:00,32.51,32.6,32.41,32.49,83000.0,28.7311,28.8106,28.6427,28.7134,83000.0
2009-01-14 12:50:00,32.49,32.78,32.48,32.75,33600.0,28.7134,28.9697,28.7045,28.9432,33600.0
2009-01-14 13:00:00,32.75,32.88,32.68,32.82,33100.0,28.9432,29.058,28.8813,29.005,33100.0
2009-01-14 13:10:00,32.84,32.85,32.46,32.5,91300.0,29.0227,29.0315,28.6869,28.7222,91300.0
2009-01-14 13:20:00,32.5,32.6,32.41,32.43,64200.0,28.7222,28.8106,28.6427,28.6604,64200.0
2009-01-14 13:30:00,32.43,32.51,32.35,32.43,84600.0,28.6604,28.7311,28.5897,28.6604,84600.0
2009-01-14 13:40:00,32.43,32.47,32.33,32.45,59400.0,28.6604,28.6957,28.572,28.678,59400.0
2009-01-14 13:50:00,32.44,32.63,32.43,32.61,37900.0,28.6692,28.8371,28.6604,28.8194,37900.0
2009-01-14 14:00:00,32.6,32.78,32.5,32.78,66700.0,28.8106,28.9697,28.7222,28.9697,66700.0
2009-01-14 14:10:00,32.77,32.88,32.64,32.65,90900.0,28.9608,29.058,28.8459,28.8548,90900.0
2009-01-14 14:20:00,32.65,32.68,32.53,32.56,49600.0,28.8548,28.8813,28.7487,28.7752,49600.0
2009-01-14 14:30:00,32.57,32.94,32.57,32.91,36400.0,28.7841,29.1111,28.7841,29.0846,36400.0
2009-01-14 14:40:00,32.91,33.08,32.84,32.88,41700.0,29.0846,29.2348,29.0227,29.058,41700.0
2009-01-14 14:50:00,32.88,32.97,32.8,32.83,30500.0,29.058,29.1376,28.9873,29.0139,30500.0
2009-01-14 15:00:00,32.79,32.79,32.56,32.59,45700.0,28.9785,28.9785,28.7752,28.8018,45700.0
2009-01-14 15:10:00,32.59,32.64,32.47,32.56,44200.0,28.8018,28.8459,28.6957,28.7752,44200.0
2009-01-14 15:20:00,32.56,32.76,32.55,32.69,78800.0,28.7752,28.952,28.7664,28.8901,78800.0
2009-01-14 15:30:00,32.67,32.78,32.44,32.44,112500.0,28.8725,28.9697,28.6692,28.6692,112500.0
2009-01-14 15:40:00,32.46,32.58,32.29,32.5,186300.0,28.6869,28.7929,28.5366,28.7222,186300.0
2009-01-14 15:50:00,32.5,32.52,32.34,32.46,382200.0,28.7222,28.7399,28.5808,28.6869,382200.0
2009-01-15 09:30:00,32.4,32.44,31.62,31.82,142800.0,28.6338,28.6692,27.9445,28.1213,142800.0
2009-01-15 09:40:00,31.82,31.83,31.33,31.48,102400.0,28.1213,28.1301,27.6882,27.8208,102400.0
2009-01-15 09:50:00,31.48,31.68,31.45,31.66,102100.0,27.8208,27.9975,27.7943,27.9799,102100.0
2009-01-15 10:00:00,31.66,32.42,31.65,32.38,224000.0,27.9799,28.6515,27.971,28.6162,224000.0
2009-01-15 10:10:00,32.4,32.4,31.96,31.96,53800.0,28.6338,28.6338,28.245,28.245,53800.0
2009-01-15 10:20:00,31.97,32.03,31.74,31.78,58500.0,28.2538,28.3068,28.0506,28.0859,58500.0
2009-01-15 10:30:00,31.79,31.85,31.43,31.49,60000.0,28.0947,28.1478,27.7766,27.8296,60000.0
2009-01-15 10:40:00,31.49,31.59,31.44,31.57,29200.0,27.8296,27.918,27.7854,27.9003,29200.0
2009-01-15 10:50:00,31.57,31.63,31.49,31.51,34500.0,27.9003,27.9533,27.8296,27.8473,34500.0
2009-01-15 11:00:00,31.53,31.6,31.47,31.6,27000.0,27.865,27.9268,27.8119,27.9268,27000.0
2009-01-15 11:10:00,31.58,31.66,31.48,31.48,59200.0,27.9092,27.9799,27.8208,27.8208,59200.0
2009-01-15 11:20:00,31.51,31.51,31.17,31.18,185000.0,27.8473,27.8473,27.5468,27.5557,185000.0
2009-01-15 11:30:00,31.18,31.2,31.03,31.11,72800.0,27.5557,27.5733,27.4231,27.4938,72800.0
2009-01-15 11:40:00,31.11,31.15,30.87,30.89,80900.0,27.4938,27.5291,27.2817,27.2994,80900.0
2009-01-15 11:50:00,30.9,30.95,30.63,30.63,99900.0,27.3082,27.3524,27.0696,27.0696,99900.0
2009-01-15 12:00:00,30.67,30.79,30.59,30.77,99700.0,27.1049,27.211,27.0342,27.1933,99700.0
2009-01-15 12:10:00,30.76,30.89,30.7,30.82,65700.0,27.1845,27.2994,27.1314,27.2375,65700.0
2009-01-15 12:20:00,30.81,30.82,30.65,30.75,73700.0,27.2287,27.2375,27.0873,27.1756,73700.0
2009-01-15 12:30:00,30.74,30.84,30.67,30.7,61500.0,27.1668,27.2552,27.1049,27.1314,61500.0
2009-01-15 12:40:00,30.69,30.71,30.52,30.58,61200.0,27.1226,27.1403,26.9724,27.0254,61200.0
2009-01-15 12:50:00,30.58,30.61,30.51,30.59,63000.0,27.0254,27.0519,26.9635,27.0342,63000.0
2009-01-15 13:00:00,30.59,30.62,30.49,30.6,82900.0,27.0342,27.0607,26.9459,27.0431,82900.0
2009-01-15 13:10:00,30.6,30.64,30.55,30.64,128500.0,27.0431,27.0784,26.9989,27.0784,128500.0
2009-01-15 13:20:00,30.65,30.94,30.6,30.94,49200.0,27.0873,27.3435,27.0431,27.3435,49200.0
2009-01-15 13:30:00,30.91,31.15,30.91,31.13,51900.0,27.317,27.5291,27.317,27.5115,51900.0
2009-01-15 13:40:00,31.12,31.16,30.96,30.99,93600.0,27.5026,27.538,27.3612,27.3877,93600.0
2009-01-15 13:50:00,30.97,31.27,30.95,31.22,48500.0,27.3701,27.6352,27.3524,27.591,48500.0
2009-01-15 14:00:00,31.2,31.35,31.14,31.2,97600.0,27.5733,27.7059,27.5203,27.5733,97600.0
2009-01-15 14:10:00,31.2,31.23,31.13,31.19,81600.0,27.5733,27.5998,27.5115,27.5645,81600.0
2009-01-15 14:20:00,31.2,31.41,31.15,31.35,105300.0,27.5733,27.7589,27.5291,27.7059,105300.0
2009-01-15 14:30:00,31.36,31.61,31.31,31.51,166500.0,27.7147,27.9357,27.6705,27.8473,166500.0
2009-01-15 14:40:00,31.53,31.74,31.46,31.71,132900.0,27.865,28.0506,27.8031,28.024,132900.0
2009-01-15 14:50:00,31.68,31.88,31.57,31.87,296000.0,27.9975,28.1743,27.9003,28.1654,296000.0
2009-01-15 15:00:00,31.89,31.93,31.71,31.79,89400.0,28.1831,28.2185,28.024,28.0947,89400.0
2009-01-15 15:10:00,31.79,32.02,31.79,31.92,85700.0,28.0947,28.298,28.0947,28.2096,85700.0
2009-01-15 15:20:00,31.93,31.93,31.54,31.7,124800.0,28.2185,28.2185,27.8738,28.0152,124800.0
2009-01-15 15:30:00,31.68,31.71,31.5,31.62,137800.0,27.9975,28.024,27.8385,27.9445,137800.0
2009-01-15 15:40:00,31.63,31.77,31.5,31.54,396400.0,27.9533,28.0771,27.8385,27.8738,396400.0
2009-01-15 15:50:00,31.52,31.68,31.35,31.64,597200.0,27.8561,27.9975,27.7059,27.9622,597200.0
2009-01-16 09:30:00,32.44,32.44,31.85,31.87,204000.0,28.6692,28.6692,28.1478,28.1654,204000.0
2009-01-16 09:40:00,31.9,32.52,31.87,32.31,86700.0,28.192,28.7399,28.1654,28.5543,86700.0
2009-01-16 09:50:00,32.3,32.46,32.14,32.43,75000.0,28.5455,28.6869,28.4041,28.6604,75000.0
2009-01-16 10:00:00,32.45,32.9,32.43,32.88,101100.0,28.678,29.0757,28.6604,29.058,101100.0
2009-01-16 10:10:00,32.86,32.98,32.74,32.97,80700.0,29.0404,29.1464,28.9343,29.1376,80700.0
2009-01-16 10:20:00,32.96,33.21,32.87,33.19,144400.0,29.1287,29.3497,29.0492,29.332,144400.0
2009-01-16 10:30:00,33.13,33.23,33.05,33.23,82600.0,29.279,29.3674,29.2083,29.3674,82600.0
2009-01-16 10:40:00,33.22,33.26,33.1,33.13,34700.0,29.3585,29.3939,29.2525,29.279,34700.0
2009-01-16 10:50:00,33.14,33.38,33.07,33.09,63900.0,29.2878,29.4999,29.226,29.2436,63900.0
2009-01-16 11:00:00,33.09,33.12,32.84,32.94,57400.0,29.2436,29.2701,29.0227,29.1111,57400.0
2009-01-16 11:10:00,32.92,33.01,32.88,32.96,60900.0,29.0934,29.1729,29.058,29.1287,60900.0
2009-01-16 11:20:00,32.96,33.22,32.96,33.21,54900.0,29.1287,29.3585,29.1287,29.3497,54900.0
2009-01-16 11:30:00,33.22,33.22,33.0,33.09,60900.0,29.3585,29.3585,29.1641,29.2436,60900.0
2009-01-16 11:40:00,33.06,33.2,32.99,33.17,65000.0,29.2171,29.3408,29.1553,29.3143,65000.0
2009-01-16 11:50:00,33.17,33.28,32.99,33.03,72200.0,29.3143,29.4115,29.1553,29.1906,72200.0
2009-01-16 12:00:00,33.04,33.06,32.92,32.93,22800.0,29.1994,29.2171,29.0934,29.1022,22800.0
2009-01-16 12:10:00,32.95,32.96,32.8,32.88,61900.0,29.1199,29.1287,28.9873,29.058,61900.0
2009-01-16 12:20:00,32.89,33.04,32.8,33.0,69700.0,29.0669,29.1994,28.9873,29.1641,69700.0
2009-01-16 12:30:00,33.01,33.22,32.98,33.22,67900.0,29.1729,29.3585,29.1464,29.3585,67900.0
2009-01-16 12:40:00,33.23,33.26,33.12,33.13,43600.0,29.3674,29.3939,29.2701,29.279,43600.0
2009-01-16 12:50:00,33.13,33.36,33.13,33.27,31300.0,29.279,29.4822,29.279,29.4027,31300.0
2009-01-16 13:00:00,33.27,33.44,33.22,33.23,48700.0,29.4027,29.553,29.3585,29.3674,48700.0
2009-01-16 13:10:00,33.25,33.47,33.24,33.29,26700.0,29.385,29.5795,29.3762,29.4204,26700.0
2009-01-16 13:20:00,33.31,33.4,33.24,33.37,44800.0,29.4381,29.5176,29.3762,29.4911,44800.0
2009-01-16 13:30:00,33.41,33.69,33.29,33.59,46000.0,29.5264,29.7739,29.4204,29.6855,46000.0
2009-01-16 13:40:00,33.61,33.67,33.49,33.5,44500.0,29.7032,29.7562,29.5971,29.606,44500.0
2009-01-16 13:50:00,33.5,33.64,33.41,33.6,33500.0,29.606,29.7297,29.5264,29.6944,33500.0
2009-01-16 14:00:00,33.62,33.76,33.56,33.56,99000.0,29.712,29.8358,29.659,29.659,99000.0
2009-01-16 14:10:00,33.56,33.58,33.23,33.26,78700.0,29.659,29.6767,29.3674,29.3939,78700.0
2009-01-16 14:20:00,33.28,33.43,33.18,33.38,45400.0,29.4115,29.5441,29.3232,29.4999,45400.0
2009-01-16 14:30:00,33.39,33.49,33.22,33.35,59500.0,29.5088,29.5971,29.3585,29.4734,59500.0
2009-01-16 14:40:00,33.41,33.49,33.28,33.42,48900.0,29.5264,29.5971,29.4115,29.5353,48900.0
2009-01-16 14:50:00,33.43,33.53,33.42,33.46,76200.0,29.5441,29.6325,29.5353,29.5706,76200.0
2009-01-16 15:00:00,33.46,33.53,33.41,33.49,104300.0,29.5706,29.6325,29.5264,29.5971,104300.0
2009-01-16 15:10:00,33.5,33.61,33.42,33.44,54800.0,29.606,29.7032,29.5353,29.553,54800.0
2009-01-16 15:20:00,33.45,33.61,33.25,33.26,75100.0,29.5618,29.7032,29.385,29.3939,75100.0
2009-01-16 15:30:00,33.25,33.52,33.23,33.44,72400.0,29.385,29.6237,29.3674,29.553,72400.0
2009-01-16 15:40:00,33.43,33.52,33.29,33.4,100100.0,29.5441,29.6237,29.4204,29.5176,100100.0
2009-01-16 15:50:00,33.4,33.45,33.08,33.15,227900.0,29.5176,29.5618,29.2348,29.2967,227900.0
2009-01-20 09:30:00,33.14,33.79,32.86,32.93,66200.0,29.2878,29.8623,29.0404,29.1022,66200.0
2009-01-20 09:40:00,32.96,33.25,32.23,32.25,127800.0,29.1287,29.385,28.4836,28.5013,127800.0
2009-01-20 09:50:00,32.27,32.55,32.0,32.27,112400.0,28.519,28.7664,28.2803,28.519,112400.0
2009-01-20 10:00:00,32.29,32.3,31.88,32.22,89900.0,28.5366,28.5455,28.1743,28.4748,89900.0
2009-01-20 10:10:00,32.21,32.37,32.11,32.26,41900.0,28.4659,28.6073,28.3775,28.5101,41900.0
2009-01-20 10:20:00,32.2,32.64,32.16,32.6,38200.0,28.4571,28.8459,28.4217,28.8106,38200.0
2009-01-20 10:30:00,32.6,32.63,32.35,32.41,42500.0,28.8106,28.8371,28.5897,28.6427,42500.0
2009-01-20 10:40:00,32.36,32.41,32.33,32.41,33600.0,28.5985,28.6427,28.572,28.6427,33600.0
2009-01-20 10:50:00,32.42,32.56,32.29,32.36,37300.0,28.6515,28.7752,28.5366,28.5985,37300.0
2009-01-20 11:00:00,32.36,32.53,32.23,32.29,40200.0,28.5985,28.7487,28.4836,28.5366,40200.0
2009-01-20 11:10:00,32.29,32.29,32.15,32.18,58400.0,28.5366,28.5366,28.4129,28.4394,58400.0
2009-01-20 11:20:00,32.17,32.25,32.07,32.2,79900.0,28.4306,28.5013,28.3422,28.4571,79900.0
2009-01-20 11:30:00,32.2,32.4,32.19,32.28,43500.0,28.4571,28.6338,28.4482,28.5278,43500.0
2009-01-20 11:40:00,32.28,32.48,32.27,32.44,22800.0,28.5278,28.7045,28.519,28.6692,22800.0
2009-01-20 11:50:00,32.45,32.45,32.05,32.17,69500.0,28.678,28.678,28.3245,28.4306,69500.0
2009-01-20 12:00:00,32.15,32.41,32.12,32.35,61800.0,28.4129,28.6427,28.3864,28.5897,61800.0
2009-01-20 12:10:00,32.35,32.58,32.32,32.4,57400.0,28.5897,28.7929,28.5631,28.6338,57400.0
2009-01-20 12:20:00,32.39,32.44,32.15,32.24,91600.0,28.625,28.6692,28.4129,28.4924,91600.0
2009-01-20 12:30:00,32.22,32.45,32.21,32.35,44200.0,28.4748,28.678,28.4659,28.5897,44200.0
2009-01-20 12:40:00,32.32,32.61,32.26,32.42,48100.0,28.5631,28.8194,28.5101,28.6515,48100.0
2009-01-20 12:50:00,32.42,32.48,32.2,32.27,36400.0,28.6515,28.7045,28.4571,28.519,36400.0
2009-01-20 13:00:00,32.29,32.52,32.2,32.24,47900.0,28.5366,28.7399,28.4571,28.4924,47900.0
2009-01-20 13:10:00,32.23,32.39,32.2,32.33,57800.0,28.4836,28.625,28.4571,28.572,57800.0
2009-01-20 13:20:00,32.32,32.57,32.24,32.53,61900.0,28.5631,28.7841,28.4924,28.7487,61900.0
2009-01-20 13:30:00,32.52,32.52,32.28,32.45,45000.0,28.7399,28.7399,28.5278,28.678,45000.0
2009-01-20 13:40:00,32.44,32.54,32.32,32.33,38500.0,28.6692,28.7576,28.5631,28.572,38500.0
2009-01-20 13:50:00,32.33,32.44,32.27,32.36,37100.0,28.572,28.6692,28.519,28.5985,37100.0
2009-01-20 14:00:00,32.35,32.46,32.27,32.37,39100.0,28.5897,28.6869,28.519,28.6073,39100.0
2009-01-20 14:10:00,32.38,32.45,32.24,32.26,49100.0,28.6162,28.678,28.4924,28.5101,49100.0
2009-01-20 14:20:00,32.25,32.25,32.08,32.17,99100.0,28.5013,28.5013,28.351,28.4306,99100.0
2009-01-20 14:30:00,32.16,32.36,32.13,32.26,54300.0,28.4217,28.5985,28.3952,28.5101,54300.0
2009-01-20 14:40:00,32.26,32.32,32.07,32.09,73600.0,28.5101,28.5631,28.3422,28.3599,73600.0
2009-01-20 14:50:00,32.09,32.27,32.0,32.14,69400.0,28.3599,28.519,28.2803,28.4041,69400.0
2009-01-20 15:00:00,32.12,32.19,31.88,31.95,104500.0,28.3864,28.4482,28.1743,28.2361,104500.0
2009-01-20 15:10:00,31.95,32.06,31.78,31.94,103200.0,28.2361,28.3334,28.0859,28.2273,103200.0
2009-01-20 15:20:00,31.95,32.12,31.84,32.09,99900.0,28.2361,28.3864,28.1389,28.3599,99900.0
2009-01-20 15:30:00,32.08,32.29,32.05,32.16,128700.0,28.351,28.5366,28.3245,28.4217,128700.0
2009-01-20 15:40:00,32.17,32.25,32.0,32.2,144800.0,28.4306,28.5013,28.2803,28.4571,144800.0
2009-01-20 15:50:00,32.19,32.19,31.8,31.9,135100.0,28.4482,28.4482,28.1036,28.192,135100.0
2009-01-21 09:30:00,32.37,32.75,32.1,32.68,59300.0,28.6073,28.9432,28.3687,28.8813,59300.0
2009-01-21 09:40:00,32.7,32.97,32.6,32.94,42900.0,28.899,29.1376,28.8106,29.1111,42900.0
2009-01-21 09:50:00,32.95,33.09,32.77,32.81,72300.0,29.1199,29.2436,28.9608,28.9962,72300.0
2009-01-21 10:00:00,32.83,32.89,32.5,32.52,51900.0,29.0139,29.0669,28.7222,28.7399,51900.0
2009-01-21 10:10:00,32.53,32.87,32.51,32.75,64800.0,28.7487,29.0492,28.7311,28.9432,64800.0
2009-01-21 10:20:00,32.77,32.85,32.47,32.47,61000.0,28.9608,29.0315,28.6957,28.6957,61000.0
2009-01-21 10:30:00,32.49,32.67,32.47,32.56,36700.0,28.7134,28.8725,28.6957,28.7752,36700.0
2009-01-21 10:40:00,32.56,32.58,32.29,32.31,84100.0,28.7752,28.7929,28.5366,28.5543,84100.0
2009-01-21 10:50:00,32.3,32.39,31.94,32.08,81500.0,28.5455,28.625,28.2273,28.351,81500.0
2009-01-21 11:00:00,32.04,32.44,32.04,32.37,52200.0,28.3157,28.6692,28.3157,28.6073,52200.0
2009-01-21 11:10:00,32.36,32.36,32.13,32.3,47900.0,28.5985,28.5985,28.3952,28.5455,47900.0
2009-01-21 11:20:00,32.28,32.33,32.14,32.25,57600.0,28.5278,28.572,28.4041,28.5013,57600.0
2009-01-21 11:30:00,32.25,32.34,32.22,32.3,22800.0,28.5013,28.5808,28.4748,28.5455,22800.0
2009-01-21 11:40:00,32.3,32.45,32.27,32.35,26200.0,28.5455,28.678,28.519,28.5897,26200.0
2009-01-21 11:50:00,32.37,32.49,32.27,32.34,43300.0,28.6073,28.7134,28.519,28.5808,43300.0
2009-01-21 12:00:00,32.36,32.7,32.33,32.69,53200.0,28.5985,28.899,28.572,28.8901,53200.0
2009-01-21 12:10:00,32.71,32.81,32.65,32.74,45800.0,28.9078,28.9962,28.8548,28.9343,45800.0
2009-01-21 12:20:00,32.73,32.83,32.59,32.66,63300.0,28.9255,29.0139,28.8018,28.8636,63300.0
2009-01-21 12:30:00,32.68,32.84,32.64,32.7,38600.0,28.8813,29.0227,28.8459,28.899,38600.0
2009-01-21 12:40:00,32.7,32.78,32.59,32.66,25400.0,28.899,28.9697,28.8018,28.8636,25400.0
2009-01-21 12:50:00,32.66,32.83,32.64,32.83,35900.0,28.8636,29.0139,28.8459,29.0139,35900.0
2009-01-21 13:00:00,32.83,33.0,32.78,32.96,55100.0,29.0139,29.1641,28.9697,29.1287,55100.0
2009-01-21 13:10:00,32.97,32.98,32.78,32.88,44200.0,29.1376,29.1464,28.9697,29.058,44200.0
2009-01-21 13:20:00,32.88,32.9,32.72,32.77,33800.0,29.058,29.0757,28.9166,28.9608,33800.0
2009-01-21 13:30:00,32.78,33.21,32.7,33.1,79400.0,28.9697,29.3497,28.899,29.2525,79400.0
2009-01-21 13:40:00,33.11,33.2,33.03,33.07,73500.0,29.2613,29.3408,29.1906,29.226,73500.0
2009-01-21 13:50:00,33.07,33.13,32.99,33.13,42500.0,29.226,29.279,29.1553,29.279,42500.0
2009-01-21 14:00:00,33.13,33.13,32.97,33.04,46600.0,29.279,29.279,29.1376,29.1994,46600.0
2009-01-21 14:10:00,33.04,33.3,33.03,33.21,101400.0,29.1994,29.4292,29.1906,29.3497,101400.0
2009-01-21 14:20:00,33.21,33.29,33.14,33.19,47900.0,29.3497,29.4204,29.2878,29.332,47900.0
2009-01-21 14:30:00,33.2,33.37,33.18,33.28,48800.0,29.3408,29.4911,29.3232,29.4115,48800.0
2009-01-21 14:40:00,33.28,33.41,33.22,33.3,40500.0,29.4115,29.5264,29.3585,29.4292,40500.0
2009-01-21 14:50:00,33.3,33.4,33.28,33.33,58300.0,29.4292,29.5176,29.4115,29.4557,58300.0
2009-01-21 15:00:00,33.33,33.45,33.29,33.45,67700.0,29.4557,29.5618,29.4204,29.5618,67700.0
2009-01-21 15:10:00,33.45,33.58,33.31,33.53,99200.0,29.5618,29.6767,29.4381,29.6325,99200.0
2009-01-21 15:20:00,33.56,33.6,33.42,33.51,68400.0,29.659,29.6944,29.5353,29.6148,68400.0
2009-01-21 15:30:00,33.52,33.69,33.45,33.63,131700.0,29.6237,29.7739,29.5618,29.7209,131700.0
2009-01-21 15:40:00,33.63,33.69,33.54,33.56,123700.0,29.7209,29.7739,29.6413,29.659,123700.0
2009-01-21 15:50:00,33.57,33.8,33.56,33.74,195900.0,29.6678,29.8711,29.659,29.8181,195900.0
2009-01-22 09:30:00,33.12,34.41,33.12,34.39,128200.0,29.2701,30.4102,29.2701,30.3925,128200.0
2009-01-22 09:40:00,34.39,34.47,34.0,34.01,212700.0,30.3925,30.4632,30.0479,30.0567,212700.0
2009-01-22 09:50:00,34.04,34.41,34.02,34.3,110100.0,30.0832,30.4102,30.0655,30.313,110100.0
2009-01-22 10:00:00,34.3,34.71,34.3,34.55,170800.0,30.313,30.6753,30.313,30.5339,170800.0
2009-01-22 10:10:00,34.58,34.79,34.51,34.79,182700.0,30.5604,30.746,30.4986,30.746,182700.0
2009-01-22 10:20:00,34.79,34.89,34.62,34.8,112800.0,30.746,30.8344,30.5958,30.7549,112800.0
2009-01-22 10:30:00,34.81,34.82,34.5,34.6,159600.0,30.7637,30.7725,30.4897,30.5781,159600.0
2009-01-22 10:40:00,34.57,34.71,34.39,34.41,86100.0,30.5516,30.6753,30.3925,30.4102,86100.0
2009-01-22 10:50:00,34.41,34.53,34.35,34.35,112800.0,30.4102,30.5162,30.3572,30.3572,112800.0
2009-01-22 11:00:00,34.33,34.37,34.15,34.23,57400.0,30.3395,30.3748,30.1804,30.2511,57400.0
2009-01-22 11:10:00,34.22,34.55,34.2,34.46,67800.0,30.2423,30.5339,30.2246,30.4544,67800.0
2009-01-22 11:20:00,34.49,34.61,34.26,34.29,66600.0,30.4809,30.587,30.2776,30.3041,66600.0
2009-01-22 11:30:00,34.26,34.26,34.07,34.11,68100.0,30.2776,30.2776,30.1097,30.1451,68100.0
2009-01-22 11:40:00,34.11,34.31,34.07,34.3,107400.0,30.1451,30.3218,30.1097,30.313,107400.0
2009-01-22 11:50:00,34.29,34.57,34.28,34.42,73100.0,30.3041,30.5516,30.2953,30.419,73100.0
2009-01-22 12:00:00,34.41,34.58,34.36,34.53,52200.0,30.4102,30.5604,30.366,30.5162,52200.0
2009-01-22 12:10:00,34.55,34.74,34.55,34.65,266200.0,30.5339,30.7018,30.5339,30.6223,266200.0
2009-01-22 12:20:00,34.67,34.79,34.56,34.77,43600.0,30.64,30.746,30.5428,30.7284,43600.0
2009-01-22 12:30:00,34.77,34.85,34.68,34.75,44100.0,30.7284,30.7991,30.6488,30.7107,44100.0
2009-01-22 12:40:00,34.76,34.85,34.58,34.81,54900.0,30.7195,30.7991,30.5604,30.7637,54900.0
2009-01-22 12:50:00,34.82,34.93,34.77,34.89,94800.0,30.7725,30.8698,30.7284,30.8344,94800.0
2009-01-22 13:00:00,34.89,35.08,34.86,34.93,59200.0,30.8344,31.0023,30.8079,30.8698,59200.0
2009-01-22 13:10:00,34.89,34.97,34.84,34.93,49300.0,30.8344,30.9051,30.7902,30.8698,49300.0
2009-01-22 13:20:00,34.96,35.13,34.82,34.95,47000.0,30.8963,31.0465,30.7725,30.8874,47000.0
2009-01-22 13:30:00,34.94,35.05,34.82,34.99,42600.0,30.8786,30.9758,30.7725,30.9228,42600.0
2009-01-22 13:40:00,35.0,35.33,34.93,35.32,182300.0,30.9316,31.2233,30.8698,31.2144,182300.0
2009-01-22 13:50:00,35.3,35.36,34.92,35.02,120900.0,31.1967,31.2498,30.8609,30.9493,120900.0
2009-01-22 14:00:00,35.01,35.28,34.92,35.11,119400.0,30.9405,31.1791,30.8609,31.0288,119400.0
2009-01-22 14:10:00,35.13,35.43,35.08,35.29,101500.0,31.0465,31.3116,31.0023,31.1879,101500.0
2009-01-22 14:20:00,35.31,35.34,35.06,35.15,113900.0,31.2056,31.2321,30.9846,31.0642,113900.0
2009-01-22 14:30:00,35.17,35.26,34.95,35.19,111800.0,31.0819,31.1614,30.8874,31.0995,111800.0
2009-01-22 14:40:00,35.22,35.25,34.85,34.85,86400.0,31.126,31.1526,30.7991,30.7991,86400.0
2009-01-22 14:50:00,34.88,35.24,34.84,35.24,104500.0,30.8256,31.1437,30.7902,31.1437,104500.0
2009-01-22 15:00:00,35.23,35.24,34.76,34.83,72100.0,31.1349,31.1437,30.7195,30.7814,72100.0
2009-01-22 15:10:00,34.83,35.17,34.79,35.16,130000.0,30.7814,31.0819,30.746,31.073,130000.0
2009-01-22 15:20:00,35.17,35.44,35.06,35.34,108300.0,31.0819,31.3205,30.9846,31.2321,108300.0
2009-01-22 15:30:00,35.34,35.36,35.05,35.14,100200.0,31.2321,31.2498,30.9758,31.0553,100200.0
2009-01-22 15:40:00,35.14,35.7,35.12,35.68,160500.0,31.0553,31.5502,31.0377,31.5326,160500.0
2009-01-22 15:50:00,35.69,35.7,35.29,35.31,159600.0,31.5414,31.5502,31.1879,31.2056,159600.0
2009-01-23 09:30:00,34.74,35.09,34.13,34.48,77700.0,30.7018,31.0112,30.1627,30.4721,77700.0
2009-01-23 09:40:00,34.46,34.76,34.22,34.43,142100.0,30.4544,30.7195,30.2423,30.4279,142100.0
2009-01-23 09:50:00,34.39,34.5,34.14,34.35,98300.0,30.3925,30.4897,30.1716,30.3572,98300.0
2009-01-23 10:00:00,34.35,35.22,34.31,35.0,115200.0,30.3572,31.126,30.3218,30.9316,115200.0
2009-01-23 10:10:00,35.0,35.12,34.82,34.91,71700.0,30.9316,31.0377,30.7725,30.8521,71700.0
2009-01-23 10:20:00,34.89,35.05,34.85,34.98,48900.0,30.8344,30.9758,30.7991,30.9139,48900.0
2009-01-23 10:30:00,34.96,34.97,34.55,34.61,38300.0,30.8963,30.9051,30.5339,30.587,38300.0
2009-01-23 10:40:00,34.57,34.82,34.41,34.82,34500.0,30.5516,30.7725,30.4102,30.7725,34500.0
2009-01-23 10:50:00,34.82,35.04,34.79,35.0,51800.0,30.7725,30.967,30.746,30.9316,51800.0
2009-01-23 11:00:00,35.02,35.49,35.02,35.49,48500.0,30.9493,31.3647,30.9493,31.3647,48500.0
2009-01-23 11:10:00,35.5,35.75,35.41,35.66,45300.0,31.3735,31.5944,31.294,31.5149,45300.0
2009-01-23 11:20:00,35.64,35.83,35.6,35.63,55900.0,31.4972,31.6651,31.4619,31.4884,55900.0
2009-01-23 11:30:00,35.63,35.99,35.63,35.97,83800.0,31.4884,31.8065,31.4884,31.7889,83800.0
2009-01-23 11:40:00,35.98,36.19,35.98,36.15,71000.0,31.7977,31.9833,31.7977,31.9479,71000.0
2009-01-23 11:50:00,36.13,36.19,35.9,36.04,40500.0,31.9303,31.9833,31.727,31.8507,40500.0
2009-01-23 12:00:00,36.04,36.11,35.96,36.07,32600.0,31.8507,31.9126,31.78,31.8772,32600.0
2009-01-23 12:10:00,36.09,36.39,36.09,36.25,46800.0,31.8949,32.16,31.8949,32.0363,46800.0
2009-01-23 12:20:00,36.25,36.54,36.25,36.41,48600.0,32.0363,32.2926,32.0363,32.1777,48600.0
2009-01-23 12:30:00,36.38,36.45,36.1,36.1,57500.0,32.1512,32.2131,31.9038,31.9038,57500.0
2009-01-23 12:40:00,36.09,36.26,36.01,36.19,62900.0,31.8949,32.0452,31.8242,31.9833,62900.0
2009-01-23 12:50:00,36.2,36.3,36.03,36.26,124700.0,31.9921,32.0805,31.8419,32.0452,124700.0
2009-01-23 13:00:00,36.27,36.42,36.17,36.4,33600.0,32.054,32.1866,31.9656,32.1689,33600.0
2009-01-23 13:10:00,36.39,36.79,36.39,36.78,193300.0,32.16,32.5135,32.16,32.5047,193300.0
2009-01-23 13:20:00,36.75,36.81,36.53,36.72,34800.0,32.4782,32.5312,32.2838,32.4517,34800.0
2009-01-23 13:30:00,36.71,36.89,36.69,36.79,80500.0,32.4428,32.6019,32.4252,32.5135,80500.0
2009-01-23 13:40:00,36.82,36.88,36.73,36.84,184100.0,32.5401,32.5931,32.4605,32.5577,184100.0
2009-01-23 13:50:00,36.84,37.08,36.81,37.08,51100.0,32.5577,32.7698,32.5312,32.7698,51100.0
2009-01-23 14:00:00,37.08,37.2,37.07,37.14,67100.0,32.7698,32.8759,32.761,32.8229,67100.0
2009-01-23 14:10:00,37.14,37.18,37.05,37.05,54000.0,32.8229,32.8582,32.7433,32.7433,54000.0
2009-01-23 14:20:00,37.05,37.28,36.97,37.17,99300.0,32.7433,32.9466,32.6726,32.8494,99300.0
2009-01-23 14:30:00,37.19,37.21,36.79,36.98,89800.0,32.8671,32.8847,32.5135,32.6815,89800.0
2009-01-23 14:40:00,37.0,37.21,36.88,37.17,67500.0,32.6991,32.8847,32.5931,32.8494,67500.0
2009-01-23 14:50:00,37.18,37.18,36.64,36.79,90100.0,32.8582,32.8582,32.381,32.5135,90100.0
2009-01-23 15:00:00,36.8,37.17,36.7,37.12,107900.0,32.5224,32.8494,32.434,32.8052,107900.0
2009-01-23 15:10:00,37.12,37.27,37.08,37.2,86700.0,32.8052,32.9378,32.7698,32.8759,86700.0
2009-01-23 15:20:00,37.18,37.26,37.06,37.06,76300.0,32.8582,32.9289,32.7522,32.7522,76300.0
2009-01-23 15:30:00,37.06,37.21,36.93,37.15,143300.0,32.7522,32.8847,32.6373,32.8317,143300.0
2009-01-23 15:40:00,37.14,37.24,37.03,37.17,151400.0,32.8229,32.9112,32.7257,32.8494,151400.0
2009-01-23 15:50:00,37.17,37.3,37.13,37.13,208000.0,32.8494,32.9643,32.814,32.814,208000.0
2009-01-26 09:30:00,37.36,37.79,37.04,37.64,81300.0,33.0173,33.3973,32.7345,33.2647,81300.0
2009-01-26 09:40:00,37.66,38.25,37.6,37.61,70100.0,33.2824,33.8038,33.2294,33.2382,70100.0
2009-01-26 09:50:00,37.61,37.81,37.14,37.49,69600.0,33.2382,33.415,32.8229,33.1322,69600.0
2009-01-26 10:00:00,37.51,38.22,37.51,38.16,80600.0,33.1499,33.7773,33.1499,33.7243,80600.0
2009-01-26 10:10:00,38.15,38.2,37.74,37.76,39500.0,33.7155,33.7597,33.3531,33.3708,39500.0
2009-01-26 10:20:00,37.76,38.15,37.76,38.08,67600.0,33.3708,33.7155,33.3708,33.6536,67600.0
2009-01-26 10:30:00,38.07,38.32,37.97,38.06,64600.0,33.6448,33.8657,33.5564,33.6359,64600.0
2009-01-26 10:40:00,38.09,38.23,37.95,38.18,23000.0,33.6624,33.7862,33.5387,33.742,23000.0
2009-01-26 10:50:00,38.2,38.23,37.94,37.99,36500.0,33.7597,33.7862,33.5299,33.5741,36500.0
2009-01-26 11:00:00,37.97,38.15,37.94,38.14,34700.0,33.5564,33.7155,33.5299,33.7066,34700.0
2009-01-26 11:10:00,38.14,38.33,38.03,38.05,46500.0,33.7066,33.8745,33.6094,33.6271,46500.0
2009-01-26 11:20:00,38.06,38.12,37.84,37.86,34400.0,33.6359,33.6889,33.4415,33.4592,34400.0
2009-01-26 11:30:00,37.89,38.0,37.8,37.99,35800.0,33.4857,33.5829,33.4061,33.5741,35800.0
2009-01-26 11:40:00,37.99,38.06,37.86,37.88,24600.0,33.5741,33.6359,33.4592,33.4768,24600.0
2009-01-26 11:50:00,37.86,38.11,37.86,38.07,27700.0,33.4592,33.6801,33.4592,33.6448,27700.0
2009-01-26 12:00:00,38.08,38.2,38.01,38.04,16700.0,33.6536,33.7597,33.5917,33.6182,16700.0
2009-01-26 12:10:00,38.02,38.07,37.93,37.99,43300.0,33.6006,33.6448,33.521,33.5741,43300.0
2009-01-26 12:20:00,38.01,38.41,38.0,38.32,39800.0,33.5917,33.9452,33.5829,33.8657,39800.0
2009-01-26 12:30:00,38.33,38.35,37.98,38.05,43600.0,33.8745,33.8922,33.5652,33.6271,43600.0
2009-01-26 12:40:00,38.07,38.13,37.96,38.02,35100.0,33.6448,33.6978,33.5475,33.6006,35100.0
2009-01-26 12:50:00,38.03,38.16,37.93,37.98,25400.0,33.6094,33.7243,33.521,33.5652,25400.0
2009-01-26 13:00:00,37.97,38.1,37.84,38.0,61300.0,33.5564,33.6713,33.4415,33.5829,61300.0
2009-01-26 13:10:00,38.02,38.04,37.87,37.91,25200.0,33.6006,33.6182,33.468,33.5034,25200.0
2009-01-26 13:20:00,37.92,38.06,37.8,38.0,51700.0,33.5122,33.6359,33.4061,33.5829,51700.0
2009-01-26 13:30:00,38.02,38.02,37.45,37.47,82800.0,33.6006,33.6006,33.0968,33.1145,82800.0
2009-01-26 13:40:00,37.47,37.64,37.36,37.36,45500.0,33.1145,33.2647,33.0173,33.0173,45500.0
2009-01-26 13:50:00,37.36,37.36,37.14,37.26,43400.0,33.0173,33.0173,32.8229,32.9289,43400.0
2009-01-26 14:00:00,37.26,37.27,36.83,36.91,63500.0,32.9289,32.9378,32.5489,32.6196,63500.0
2009-01-26 14:10:00,36.91,37.53,36.7,36.84,159400.0,32.6196,33.1675,32.434,32.5577,159400.0
2009-01-26 14:20:00,36.85,36.93,36.7,36.77,96900.0,32.5666,32.6373,32.434,32.4959,96900.0
2009-01-26 14:30:00,36.77,36.84,36.72,36.73,42700.0,32.4959,32.5577,32.4517,32.4605,42700.0
2009-01-26 14:40:00,36.69,36.79,36.41,36.74,73500.0,32.4252,32.5135,32.1777,32.4694,73500.0
2009-01-26 14:50:00,36.71,36.88,36.62,36.82,57200.0,32.4428,32.5931,32.3633,32.5401,57200.0
2009-01-26 15:00:00,36.84,36.95,36.75,36.92,79600.0,32.5577,32.6549,32.4782,32.6284,79600.0
2009-01-26 15:10:00,36.93,36.97,36.73,36.82,114100.0,32.6373,32.6726,32.4605,32.5401,114100.0
2009-01-26 15:20:00,36.81,37.3,36.78,37.21,109300.0,32.5312,32.9643,32.5047,32.8847,109300.0
2009-01-26 15:30:00,37.22,37.27,37.04,37.04,101900.0,32.8936,32.9378,32.7345,32.7345,101900.0
2009-01-26 15:40:00,37.05,37.1,36.8,36.97,137800.0,32.7433,32.7875,32.5224,32.6726,137800.0
2009-01-26 15:50:00,36.97,37.03,36.89,36.89,124800.0,32.6726,32.7257,32.6019,32.6019,124800.0
2009-01-27 09:30:00,37.06,37.59,37.04,37.53,73000.0,32.7522,33.2206,32.7345,33.1675,73000.0
2009-01-27 09:40:00,37.53,37.89,37.44,37.66,59000.0,33.1675,33.4857,33.088,33.2824,59000.0
2009-01-27 09:50:00,37.64,37.83,37.6,37.72,58600.0,33.2647,33.4327,33.2294,33.3354,58600.0
2009-01-27 10:00:00,37.73,37.89,37.59,37.68,66000.0,33.3443,33.4857,33.2206,33.3001,66000.0
2009-01-27 10:10:00,37.68,37.76,37.66,37.75,58500.0,33.3001,33.3708,33.2824,33.362,58500.0
2009-01-27 10:20:00,37.75,38.18,37.75,38.11,59800.0,33.362,33.742,33.362,33.6801,59800.0
2009-01-27 10:30:00,38.09,38.29,38.02,38.23,52100.0,33.6624,33.8392,33.6006,33.7862,52100.0
2009-01-27 10:40:00,38.24,38.34,37.9,37.95,105600.0,33.795,33.8834,33.4945,33.5387,105600.0
2009-01-27 10:50:00,37.91,38.12,37.85,38.05,50500.0,33.5034,33.6889,33.4503,33.6271,50500.0
2009-01-27 11:00:00,38.05,38.11,37.86,38.0,94500.0,33.6271,33.6801,33.4592,33.5829,94500.0
2009-01-27 11:10:00,37.99,38.09,37.92,38.0,112100.0,33.5741,33.6624,33.5122,33.5829,112100.0
2009-01-27 11:20:00,38.02,38.04,37.93,37.95,77600.0,33.6006,33.6182,33.521,33.5387,77600.0
2009-01-27 11:30:00,37.96,38.02,37.87,37.98,34100.0,33.5475,33.6006,33.468,33.5652,34100.0
2009-01-27 11:40:00,38.0,38.06,37.9,37.95,34300.0,33.5829,33.6359,33.4945,33.5387,34300.0
2009-01-27 11:50:00,37.97,38.05,37.95,38.0,34100.0,33.5564,33.6271,33.5387,33.5829,34100.0
2009-01-27 12:00:00,38.01,38.2,37.98,38.14,78000.0,33.5917,33.7597,33.5652,33.7066,78000.0
2009-01-27 12:10:00,38.16,38.34,38.13,38.27,102900.0,33.7243,33.8834,33.6978,33.8215,102900.0
2009-01-27 12:20:00,38.26,38.7,38.22,38.59,104500.0,33.8127,34.2015,33.7773,34.1043,104500.0
2009-01-27 12:30:00,38.61,38.71,38.58,38.66,43500.0,34.122,34.2104,34.0955,34.1662,43500.0
2009-01-27 12:40:00,38.68,38.84,38.66,38.71,48900.0,34.1839,34.3253,34.1662,34.2104,48900.0
2009-01-27 12:50:00,38.7,38.77,38.59,38.6,30000.0,34.2015,34.2634,34.1043,34.1132,30000.0
2009-01-27 13:00:00,38.58,38.65,38.33,38.41,60200.0,34.0955,34.1573,33.8745,33.9452,60200.0
2009-01-27 13:10:00,38.4,38.41,38.29,38.32,80100.0,33.9364,33.9452,33.8392,33.8657,80100.0
2009-01-27 13:20:00,38.31,38.44,38.2,38.27,93100.0,33.8569,33.9718,33.7597,33.8215,93100.0
2009-01-27 13:30:00,38.26,38.38,38.2,38.25,43400.0,33.8127,33.9187,33.7597,33.8038,43400.0
2009-01-27 13:40:00,38.24,38.55,38.23,38.31,48100.0,33.795,34.069,33.7862,33.8569,48100.0
2009-01-27 13:50:00,38.31,38.31,38.13,38.18,89200.0,33.8569,33.8569,33.6978,33.742,89200.0
2009-01-27 14:00:00,38.16,38.45,38.08,38.41,94900.0,33.7243,33.9806,33.6536,33.9452,94900.0
2009-01-27 14:10:00,38.41,38.62,38.3,38.53,52300.0,33.9452,34.1308,33.848,34.0513,52300.0
2009-01-27 14:20:00,38.54,38.65,38.4,38.4,69300.0,34.0601,34.1573,33.9364,33.9364,69300.0
2009-01-27 14:30:00,38.41,38.67,38.29,38.61,71400.0,33.9452,34.175,33.8392,34.122,71400.0
2009-01-27 14:40:00,38.61,38.7,38.57,38.7,54500.0,34.122,34.2015,34.0866,34.2015,54500.0
2009-01-27 14:50:00,38.69,38.83,38.67,38.82,50100.0,34.1927,34.3164,34.175,34.3076,50100.0
2009-01-27 15:00:00,38.82,38.92,38.69,38.8,125200.0,34.3076,34.396,34.1927,34.2899,125200.0
2009-01-27 15:10:00,38.83,39.0,38.74,38.88,102800.0,34.3164,34.4667,34.2369,34.3606,102800.0
2009-01-27 15:20:00,38.88,39.09,38.86,38.93,87300.0,34.3606,34.5462,34.3429,34.4048,87300.0
2009-01-27 15:30:00,38.92,38.95,38.78,38.93,116800.0,34.396,34.4225,34.2722,34.4048,116800.0
2009-01-27 15:40:00,38.93,39.16,38.86,39.06,230300.0,34.4048,34.6081,34.3429,34.5197,230300.0
2009-01-27 15:50:00,39.07,39.07,38.83,38.92,173900.0,34.5285,34.5285,34.3164,34.396,173900.0
2009-01-28 09:30:00,39.67,41.0,39.67,40.1,235800.0,35.0588,36.2342,35.0588,35.4388,235800.0
2009-01-28 09:40:00,40.11,40.53,40.05,40.3,154300.0,35.4476,35.8188,35.3946,35.6155,154300.0
2009-01-28 09:50:00,40.29,40.53,40.26,40.53,95800.0,35.6067,35.8188,35.5802,35.8188,95800.0
2009-01-28 10:00:00,40.53,40.8,40.46,40.63,75600.0,35.8188,36.0574,35.7569,35.9072,75600.0
2009-01-28 10:10:00,40.64,40.64,40.48,40.57,42200.0,35.916,35.916,35.7746,35.8542,42200.0
2009-01-28 10:20:00,40.6,40.66,40.42,40.51,85300.0,35.8807,35.9337,35.7216,35.8011,85300.0
2009-01-28 10:30:00,40.51,41.23,40.46,41.16,125200.0,35.8011,36.4374,35.7569,36.3756,125200.0
2009-01-28 10:40:00,41.15,41.47,41.1,41.25,104000.0,36.3667,36.6495,36.3226,36.4551,104000.0
2009-01-28 10:50:00,41.26,41.65,41.14,41.65,76800.0,36.464,36.8086,36.3579,36.8086,76800.0
2009-01-28 11:00:00,41.65,41.92,41.58,41.71,119000.0,36.8086,37.0472,36.7468,36.8616,119000.0
2009-01-28 11:10:00,41.72,41.74,41.32,41.39,55600.0,36.8705,36.8882,36.517,36.5788,55600.0
2009-01-28 11:20:00,41.38,41.55,41.37,41.54,42600.0,36.57,36.7202,36.5612,36.7114,42600.0
2009-01-28 11:30:00,41.53,41.74,41.47,41.73,44500.0,36.7026,36.8882,36.6495,36.8793,44500.0
2009-01-28 11:40:00,41.73,41.95,41.68,41.87,64600.0,36.8793,37.0738,36.8351,37.0031,64600.0
2009-01-28 11:50:00,41.87,41.96,41.82,41.91,47700.0,37.0031,37.0826,36.9589,37.0384,47700.0
2009-01-28 12:00:00,41.93,41.99,41.87,41.92,82700.0,37.0561,37.1091,37.0031,37.0472,82700.0
2009-01-28 12:10:00,41.93,42.05,41.89,41.99,54600.0,37.0561,37.1621,37.0207,37.1091,54600.0
2009-01-28 12:20:00,41.98,42.06,41.93,41.93,54900.0,37.1003,37.171,37.0561,37.0561,54900.0
2009-01-28 12:30:00,41.95,41.97,41.7,41.7,57400.0,37.0738,37.0914,36.8528,36.8528,57400.0
2009-01-28 12:40:00,41.72,42.0,41.69,42.0,34100.0,36.8705,37.1179,36.844,37.1179,34100.0
2009-01-28 12:50:00,42.01,42.13,41.99,42.04,28100.0,37.1268,37.2328,37.1091,37.1533,28100.0
2009-01-28 13:00:00,42.02,42.19,41.94,42.07,78400.0,37.1356,37.2859,37.0649,37.1798,78400.0
2009-01-28 13:10:00,42.06,42.15,42.05,42.11,31000.0,37.171,37.2505,37.1621,37.2152,31000.0
2009-01-28 13:20:00,42.11,42.25,42.1,42.22,25600.0,37.2152,37.3389,37.2063,37.3124,25600.0
2009-01-28 13:30:00,42.21,42.28,42.05,42.08,64500.0,37.3035,37.3654,37.1621,37.1886,64500.0
2009-01-28 13:40:00,42.09,42.12,41.86,41.89,55000.0,37.1975,37.224,36.9942,37.0207,55000.0
2009-01-28 13:50:00,41.91,41.94,41.76,41.82,72300.0,37.0384,37.0649,36.9058,36.9589,72300.0
2009-01-28 14:00:00,41.82,41.9,41.67,41.69,157200.0,36.9589,37.0296,36.8263,36.844,157200.0
2009-01-28 14:10:00,41.71,41.95,41.65,41.92,63200.0,36.8616,37.0738,36.8086,37.0472,63200.0
2009-01-28 14:20:00,41.94,42.0,41.76,41.82,74100.0,37.0649,37.1179,36.9058,36.9589,74100.0
2009-01-28 14:30:00,41.84,42.01,41.73,42.0,72000.0,36.9765,37.1268,36.8793,37.1179,72000.0
2009-01-28 14:40:00,41.96,42.17,41.89,42.08,95900.0,37.0826,37.2682,37.0207,37.1886,95900.0
2009-01-28 14:50:00,42.07,42.22,42.0,42.2,96900.0,37.1798,37.3124,37.1179,37.2947,96900.0
2009-01-28 15:00:00,42.2,42.23,41.67,41.76,124000.0,37.2947,37.3212,36.8263,36.9058,124000.0
2009-01-28 15:10:00,41.77,41.89,41.69,41.72,131000.0,36.9147,37.0207,36.844,36.8705,131000.0
2009-01-28 15:20:00,41.71,41.74,41.53,41.67,98900.0,36.8616,36.8882,36.7026,36.8263,98900.0
2009-01-28 15:30:00,41.68,41.74,41.46,41.53,156400.0,36.8351,36.8882,36.6407,36.7026,156400.0
2009-01-28 15:40:00,41.51,41.58,41.36,41.4,167600.0,36.6849,36.7468,36.5523,36.5877,167600.0
2009-01-28 15:50:00,41.41,41.45,41.23,41.35,308900.0,36.5965,36.6319,36.4374,36.5435,308900.0
2009-01-29 09:30:00,41.14,41.19,40.44,40.44,92900.0,36.3579,36.4021,35.7393,35.7393,92900.0
2009-01-29 09:40:00,40.42,40.48,39.88,39.99,141600.0,35.7216,35.7746,35.2444,35.3416,141600.0
2009-01-29 09:50:00,39.97,40.17,39.69,39.78,207100.0,35.3239,35.5007,35.0765,35.156,207100.0
2009-01-29 10:00:00,39.79,39.79,39.14,39.51,288000.0,35.1648,35.1648,34.5904,34.9174,288000.0
2009-01-29 10:10:00,39.52,39.71,39.37,39.64,152600.0,34.9262,35.0941,34.7937,35.0323,152600.0
2009-01-29 10:20:00,39.61,39.91,39.58,39.8,94000.0,35.0058,35.2709,34.9792,35.1737,94000.0
2009-01-29 10:30:00,39.78,40.25,39.7,40.24,122900.0,35.156,35.5714,35.0853,35.5625,122900.0
2009-01-29 10:40:00,40.22,40.25,40.02,40.12,33000.0,35.5448,35.5714,35.3681,35.4565,33000.0
2009-01-29 10:50:00,40.13,40.41,39.99,40.31,64000.0,35.4653,35.7128,35.3416,35.6244,64000.0
2009-01-29 11:00:00,40.29,40.44,40.22,40.39,62600.0,35.6067,35.7393,35.5448,35.6951,62600.0
2009-01-29 11:10:00,40.39,40.51,40.35,40.37,48800.0,35.6951,35.8011,35.6597,35.6774,48800.0
2009-01-29 11:20:00,40.35,40.41,40.04,40.05,47200.0,35.6597,35.7128,35.3858,35.3946,47200.0
2009-01-29 11:30:00,40.04,40.05,39.93,39.94,72200.0,35.3858,35.3946,35.2886,35.2974,72200.0
2009-01-29 11:40:00,39.98,40.02,39.78,39.95,62100.0,35.3327,35.3681,35.156,35.3062,62100.0
2009-01-29 11:50:00,39.96,40.02,39.94,39.98,54500.0,35.3151,35.3681,35.2974,35.3327,54500.0
2009-01-29 12:00:00,39.98,40.01,39.94,39.98,57400.0,35.3327,35.3593,35.2974,35.3327,57400.0
2009-01-29 12:10:00,40.0,40.07,39.96,40.03,33300.0,35.3504,35.4123,35.3151,35.3769,33300.0
2009-01-29 12:20:00,40.0,40.04,39.95,39.96,98500.0,35.3504,35.3858,35.3062,35.3151,98500.0
2009-01-29 12:30:00,39.95,40.21,39.95,40.2,103500.0,35.3062,35.536,35.3062,35.5272,103500.0
2009-01-29 12:40:00,40.21,40.42,40.17,40.37,79200.0,35.536,35.7216,35.5007,35.6774,79200.0
2009-01-29 12:50:00,40.37,40.44,40.17,40.27,57100.0,35.6774,35.7393,35.5007,35.589,57100.0
2009-01-29 13:00:00,40.26,40.27,40.03,40.05,45100.0,35.5802,35.589,35.3769,35.3946,45100.0
2009-01-29 13:10:00,40.02,40.05,39.92,39.95,47500.0,35.3681,35.3946,35.2797,35.3062,47500.0
2009-01-29 13:20:00,39.97,39.97,39.79,39.83,77700.0,35.3239,35.3239,35.1648,35.2002,77700.0
2009-01-29 13:30:00,39.82,39.84,39.6,39.67,66300.0,35.1913,35.209,34.9969,35.0588,66300.0
2009-01-29 13:40:00,39.66,39.77,39.56,39.56,66700.0,35.0499,35.1472,34.9616,34.9616,66700.0
2009-01-29 13:50:00,39.55,39.56,39.22,39.29,205400.0,34.9527,34.9616,34.6611,34.7229,205400.0
2009-01-29 14:00:00,39.28,39.51,39.24,39.44,100900.0,34.7141,34.9174,34.6788,34.8555,100900.0
2009-01-29 14:10:00,39.46,39.74,39.43,39.73,41400.0,34.8732,35.1206,34.8467,35.1118,41400.0
2009-01-29 14:20:00,39.72,39.82,39.64,39.75,44100.0,35.103,35.1913,35.0323,35.1295,44100.0
2009-01-29 14:30:00,39.75,39.82,39.66,39.68,36500.0,35.1295,35.1913,35.0499,35.0676,36500.0
2009-01-29 14:40:00,39.69,39.85,39.68,39.72,35500.0,35.0765,35.2179,35.0676,35.103,35500.0
2009-01-29 14:50:00,39.7,39.88,39.7,39.76,36100.0,35.0853,35.2444,35.0853,35.1383,36100.0
2009-01-29 15:00:00,39.79,40.01,39.77,39.99,65900.0,35.1648,35.3593,35.1472,35.3416,65900.0
2009-01-29 15:10:00,40.0,40.01,39.87,39.87,80600.0,35.3504,35.3593,35.2355,35.2355,80600.0
2009-01-29 15:20:00,39.88,39.92,39.72,39.77,51800.0,35.2444,35.2797,35.103,35.1472,51800.0
2009-01-29 15:30:00,39.78,39.78,39.43,39.52,90700.0,35.156,35.156,34.8467,34.9262,90700.0
2009-01-29 15:40:00,39.51,39.68,39.51,39.63,136700.0,34.9174,35.0676,34.9174,35.0234,136700.0
2009-01-29 15:50:00,39.61,39.7,39.56,39.61,142000.0,35.0058,35.0853,34.9616,35.0058,142000.0
2009-01-30 09:30:00,39.94,40.01,38.99,38.99,58000.0,35.2974,35.3593,34.4578,34.4578,58000.0
2009-01-30 09:40:00,39.01,39.32,38.79,39.11,56500.0,34.4755,34.7495,34.2811,34.5639,56500.0
2009-01-30 09:50:00,39.04,39.08,38.86,38.9,38300.0,34.502,34.5374,34.3429,34.3783,38300.0
2009-01-30 10:00:00,38.91,39.07,38.83,38.99,45300.0,34.3871,34.5285,34.3164,34.4578,45300.0
2009-01-30 10:10:00,38.97,39.0,38.54,38.54,57300.0,34.4401,34.4667,34.0601,34.0601,57300.0
2009-01-30 10:20:00,38.55,38.64,38.34,38.38,52600.0,34.069,34.1485,33.8834,33.9187,52600.0
2009-01-30 10:30:00,38.34,38.41,38.12,38.25,54000.0,33.8834,33.9452,33.6889,33.8038,54000.0
2009-01-30 10:40:00,38.26,38.44,38.26,38.44,35000.0,33.8127,33.9718,33.8127,33.9718,35000.0
2009-01-30 10:50:00,38.43,38.49,38.21,38.47,31500.0,33.9629,34.0159,33.7685,33.9983,31500.0
2009-01-30 11:00:00,38.45,38.65,38.45,38.59,45200.0,33.9806,34.1573,33.9806,34.1043,45200.0
2009-01-30 11:10:00,38.59,38.62,38.28,38.33,44800.0,34.1043,34.1308,33.8304,33.8745,44800.0
2009-01-30 11:20:00,38.34,38.44,38.07,38.13,57400.0,33.8834,33.9718,33.6448,33.6978,57400.0
2009-01-30 11:30:00,38.12,38.19,38.06,38.13,52500.0,33.6889,33.7508,33.6359,33.6978,52500.0
2009-01-30 11:40:00,38.13,38.39,38.12,38.37,45200.0,33.6978,33.9276,33.6889,33.9099,45200.0
2009-01-30 11:50:00,38.36,38.37,38.15,38.16,55400.0,33.9011,33.9099,33.7155,33.7243,55400.0
2009-01-30 12:00:00,38.15,38.19,37.95,38.04,56500.0,33.7155,33.7508,33.5387,33.6182,56500.0
2009-01-30 12:10:00,38.04,38.26,38.03,38.18,56900.0,33.6182,33.8127,33.6094,33.742,56900.0
2009-01-30 12:20:00,38.19,38.29,38.11,38.16,32500.0,33.7508,33.8392,33.6801,33.7243,32500.0
2009-01-30 12:30:00,38.16,38.2,38.04,38.04,32100.0,33.7243,33.7597,33.6182,33.6182,32100.0
2009-01-30 12:40:00,38.05,38.26,38.03,38.18,34400.0,33.6271,33.8127,33.6094,33.742,34400.0
2009-01-30 12:50:00,38.2,38.27,38.15,38.23,37400.0,33.7597,33.8215,33.7155,33.7862,37400.0
2009-01-30 13:00:00,38.23,38.32,38.17,38.28,65400.0,33.7862,33.8657,33.7331,33.8304,65400.0
2009-01-30 13:10:00,38.28,38.28,38.02,38.18,42400.0,33.8304,33.8304,33.6006,33.742,42400.0
2009-01-30 13:20:00,38.18,38.18,37.84,37.95,62300.0,33.742,33.742,33.4415,33.5387,62300.0
2009-01-30 13:30:00,37.92,37.94,37.73,37.73,96400.0,33.5122,33.5299,33.3443,33.3443,96400.0
2009-01-30 13:40:00,37.71,37.81,37.59,37.75,84900.0,33.3266,33.415,33.2206,33.362,84900.0
2009-01-30 13:50:00,37.75,38.04,37.74,37.94,55200.0,33.362,33.6182,33.3531,33.5299,55200.0
2009-01-30 14:00:00,37.94,38.08,37.91,37.96,68200.0,33.5299,33.6536,33.5034,33.5475,68200.0
2009-01-30 14:10:00,37.99,38.09,37.9,38.06,56300.0,33.5741,33.6624,33.4945,33.6359,56300.0
2009-01-30 14:20:00,38.07,38.16,37.93,38.01,79600.0,33.6448,33.7243,33.521,33.5917,79600.0
2009-01-30 14:30:00,38.0,38.09,37.92,38.0,96000.0,33.5829,33.6624,33.5122,33.5829,96000.0
2009-01-30 14:40:00,37.98,38.04,37.89,38.01,70400.0,33.5652,33.6182,33.4857,33.5917,70400.0
2009-01-30 14:50:00,38.01,38.12,37.88,38.06,78800.0,33.5917,33.6889,33.4768,33.6359,78800.0
2009-01-30 15:00:00,38.05,38.15,37.92,37.96,113700.0,33.6271,33.7155,33.5122,33.5475,113700.0
2009-01-30 15:10:00,37.95,38.08,37.87,37.89,132700.0,33.5387,33.6536,33.468,33.4857,132700.0
2009-01-30 15:20:00,37.9,38.02,37.68,37.68,111500.0,33.4945,33.6006,33.3001,33.3001,111500.0
2009-01-30 15:30:00,37.71,37.92,37.68,37.87,111800.0,33.3266,33.5122,33.3001,33.468,111800.0
2009-01-30 15:40:00,37.88,38.13,37.88,38.0,201100.0,33.4768,33.6978,33.4768,33.5829,201100.0
2009-01-30 15:50:00,38.0,38.06,37.6,37.8,343600.0,33.5829,33.6359,33.2294,33.4061,343600.0
2009-02-02 09:30:00,36.71,38.28,36.06,38.13,339900.0,32.4428,33.8304,31.8684,33.6978,339900.0
2009-02-02 09:40:00,38.07,40.72,37.5,39.96,735400.0,33.6448,35.9867,33.141,35.3151,735400.0
2009-02-02 09:50:00,39.93,40.29,39.14,39.56,377100.0,35.2886,35.6067,34.5904,34.9616,377100.0
2009-02-02 10:00:00,39.56,40.0,39.06,39.78,291000.0,34.9616,35.3504,34.5197,35.156,291000.0
2009-02-02 10:10:00,39.78,40.11,39.62,39.74,261000.0,35.156,35.4476,35.0146,35.1206,261000.0
2009-02-02 10:20:00,39.75,40.06,39.36,39.72,176000.0,35.1295,35.4034,34.7848,35.103,176000.0
2009-02-02 10:30:00,39.73,40.45,39.57,40.18,211000.0,35.1118,35.7481,34.9704,35.5095,211000.0
2009-02-02 10:40:00,40.17,40.57,39.95,40.54,143400.0,35.5007,35.8542,35.3062,35.8276,143400.0
2009-02-02 10:50:00,40.54,40.95,40.15,40.8,215600.0,35.8276,36.19,35.483,36.0574,215600.0
2009-02-02 11:00:00,40.8,41.19,40.65,41.02,271000.0,36.0574,36.4021,35.9249,36.2519,271000.0
2009-02-02 11:10:00,41.02,41.06,40.77,41.0,201500.0,36.2519,36.2872,36.0309,36.2342,201500.0
2009-02-02 11:20:00,41.0,41.14,40.8,40.96,134900.0,36.2342,36.3579,36.0574,36.1988,134900.0
2009-02-02 11:30:00,40.98,41.25,40.9,40.95,137500.0,36.2165,36.4551,36.1458,36.19,137500.0
2009-02-02 11:40:00,41.0,41.32,40.95,41.28,155000.0,36.2342,36.517,36.19,36.4816,155000.0
2009-02-02 11:50:00,41.31,41.55,41.27,41.35,195100.0,36.5081,36.7202,36.4728,36.5435,195100.0
2009-02-02 12:00:00,41.35,41.5,41.2,41.21,191300.0,36.5435,36.6761,36.4109,36.4198,191300.0
2009-02-02 12:10:00,41.23,41.26,41.18,41.22,143700.0,36.4374,36.464,36.3933,36.4286,143700.0
2009-02-02 12:20:00,41.22,41.22,40.94,41.05,207500.0,36.4286,36.4286,36.1812,36.2784,207500.0
2009-02-02 12:30:00,41.05,41.25,40.96,41.09,90800.0,36.2784,36.4551,36.1988,36.3137,90800.0
2009-02-02 12:40:00,41.1,41.19,41.04,41.14,99100.0,36.3226,36.4021,36.2695,36.3579,99100.0
2009-02-02 12:50:00,41.17,41.35,41.12,41.3,116400.0,36.3844,36.5435,36.3402,36.4993,116400.0
2009-02-02 13:00:00,41.31,41.34,41.25,41.34,111000.0,36.5081,36.5347,36.4551,36.5347,111000.0
2009-02-02 13:10:00,41.34,41.4,41.25,41.33,114300.0,36.5347,36.5877,36.4551,36.5258,114300.0
2009-02-02 13:20:00,41.33,41.36,40.95,40.95,199300.0,36.5258,36.5523,36.19,36.19,199300.0
2009-02-02 13:30:00,40.95,41.0,40.8,40.84,118600.0,36.19,36.2342,36.0574,36.0928,118600.0
2009-02-02 13:40:00,40.84,40.86,40.44,40.44,184400.0,36.0928,36.1105,35.7393,35.7393,184400.0
2009-02-02 13:50:00,40.44,40.5,40.12,40.16,179100.0,35.7393,35.7923,35.4565,35.4918,179100.0
2009-02-02 14:00:00,40.2,40.42,40.08,40.39,170800.0,35.5272,35.7216,35.4211,35.6951,170800.0
2009-02-02 14:10:00,40.39,40.63,40.37,40.49,143600.0,35.6951,35.9072,35.6774,35.7835,143600.0
2009-02-02 14:20:00,40.49,40.68,40.27,40.63,119400.0,35.7835,35.9514,35.589,35.9072,119400.0
2009-02-02 14:30:00,40.64,40.77,40.6,40.72,117700.0,35.916,36.0309,35.8807,35.9867,117700.0
2009-02-02 14:40:00,40.74,40.78,40.47,40.57,104300.0,36.0044,36.0398,35.7658,35.8542,104300.0
2009-02-02 14:50:00,40.57,40.6,40.33,40.34,76700.0,35.8542,35.8807,35.6421,35.6509,76700.0
2009-02-02 15:00:00,40.3,40.6,40.29,40.39,134800.0,35.6155,35.8807,35.6067,35.6951,134800.0
2009-02-02 15:10:00,40.41,40.47,40.26,40.32,110800.0,35.7128,35.7658,35.5802,35.6332,110800.0
2009-02-02 15:20:00,40.32,40.38,40.14,40.29,161500.0,35.6332,35.6862,35.4741,35.6067,161500.0
2009-02-02 15:30:00,40.29,40.46,40.25,40.39,116700.0,35.6067,35.7569,35.5714,35.6951,116700.0
2009-02-02 15:40:00,40.4,40.5,40.3,40.46,164100.0,35.7039,35.7923,35.6155,35.7569,164100.0
2009-02-02 15:50:00,40.46,40.56,39.81,40.02,227000.0,35.7569,35.8453,35.1825,35.3681,227000.0
2009-02-03 09:30:00,40.45,40.78,39.92,40.1,217200.0,35.7481,36.0398,35.2797,35.4388,217200.0
2009-02-03 09:40:00,40.14,40.42,39.93,40.19,177600.0,35.4741,35.7216,35.2886,35.5183,177600.0
2009-02-03 09:50:00,40.24,40.32,40.03,40.09,102900.0,35.5625,35.6332,35.3769,35.43,102900.0
2009-02-03 10:00:00,40.1,40.57,40.08,40.54,147400.0,35.4388,35.8542,35.4211,35.8276,147400.0
2009-02-03 10:10:00,40.55,40.72,40.49,40.59,92500.0,35.8365,35.9867,35.7835,35.8718,92500.0
2009-02-03 10:20:00,40.59,40.74,40.44,40.48,84900.0,35.8718,36.0044,35.7393,35.7746,84900.0
2009-02-03 10:30:00,40.48,40.86,40.43,40.78,56800.0,35.7746,36.1105,35.7304,36.0398,56800.0
2009-02-03 10:40:00,40.8,41.27,40.78,41.08,118500.0,36.0574,36.4728,36.0398,36.3049,118500.0
2009-02-03 10:50:00,41.11,41.22,41.01,41.07,74300.0,36.3314,36.4286,36.243,36.296,74300.0
2009-02-03 11:00:00,41.07,41.6,40.96,41.58,101200.0,36.296,36.7644,36.1988,36.7468,101200.0
2009-02-03 11:10:00,41.56,41.65,41.49,41.6,102800.0,36.7291,36.8086,36.6672,36.7644,102800.0
2009-02-03 11:20:00,41.63,41.84,41.53,41.63,64200.0,36.7909,36.9765,36.7026,36.7909,64200.0
2009-02-03 11:30:00,41.62,41.64,41.44,41.5,53700.0,36.7821,36.7998,36.623,36.6761,53700.0
2009-02-03 11:40:00,41.49,41.87,41.49,41.85,82800.0,36.6672,37.0031,36.6672,36.9854,82800.0
2009-02-03 11:50:00,41.87,42.13,41.56,41.67,125000.0,37.0031,37.2328,36.7291,36.8263,125000.0
2009-02-03 12:00:00,41.68,41.73,41.52,41.54,42800.0,36.8351,36.8793,36.6937,36.7114,42800.0
2009-02-03 12:10:00,41.57,41.87,41.5,41.66,47700.0,36.7379,37.0031,36.6761,36.8175,47700.0
2009-02-03 12:20:00,41.68,42.07,41.53,42.04,72900.0,36.8351,37.1798,36.7026,37.1533,72900.0
2009-02-03 12:30:00,42.03,42.27,42.01,42.24,74700.0,37.1445,37.3566,37.1268,37.33,74700.0
2009-02-03 12:40:00,42.24,42.5,42.24,42.37,91200.0,37.33,37.5598,37.33,37.4449,91200.0
2009-02-03 12:50:00,42.36,42.5,42.3,42.32,58200.0,37.4361,37.5598,37.3831,37.4007,58200.0
2009-02-03 13:00:00,42.32,42.5,42.29,42.43,54900.0,37.4007,37.5598,37.3742,37.498,54900.0
2009-02-03 13:10:00,42.43,42.43,42.29,42.36,46600.0,37.498,37.498,37.3742,37.4361,46600.0
2009-02-03 13:20:00,42.35,42.35,42.12,42.17,45900.0,37.4273,37.4273,37.224,37.2682,45900.0
2009-02-03 13:30:00,42.18,42.4,42.12,42.4,41500.0,37.277,37.4714,37.224,37.4714,41500.0
2009-02-03 13:40:00,42.4,42.6,42.37,42.55,92600.0,37.4714,37.6482,37.4449,37.604,92600.0
2009-02-03 13:50:00,42.53,42.76,42.46,42.68,65600.0,37.5863,37.7896,37.5245,37.7189,65600.0
2009-02-03 14:00:00,42.69,42.95,42.6,42.94,72200.0,37.7277,37.9575,37.6482,37.9487,72200.0
2009-02-03 14:10:00,42.94,43.08,42.88,43.01,105000.0,37.9487,38.0724,37.8956,38.0105,105000.0
2009-02-03 14:20:00,43.01,43.04,42.51,42.52,133800.0,38.0105,38.0371,37.5687,37.5775,133800.0
2009-02-03 14:30:00,42.53,42.64,42.38,42.38,144900.0,37.5863,37.6835,37.4538,37.4538,144900.0
2009-02-03 14:40:00,42.42,42.55,42.34,42.34,128500.0,37.4891,37.604,37.4184,37.4184,128500.0
2009-02-03 14:50:00,42.33,42.43,42.23,42.4,66800.0,37.4096,37.498,37.3212,37.4714,66800.0
2009-02-03 15:00:00,42.4,42.41,42.07,42.37,99400.0,37.4714,37.4803,37.1798,37.4449,99400.0
2009-02-03 15:10:00,42.37,42.54,42.36,42.44,168300.0,37.4449,37.5952,37.4361,37.5068,168300.0
2009-02-03 15:20:00,42.44,42.76,42.44,42.73,165600.0,37.5068,37.7896,37.5068,37.7631,165600.0
2009-02-03 15:30:00,42.75,42.9,42.71,42.88,180000.0,37.7808,37.9133,37.7454,37.8956,180000.0
2009-02-03 15:40:00,42.86,43.19,42.86,43.17,389200.0,37.878,38.1696,37.878,38.1519,389200.0
2009-02-03 15:50:00,43.18,43.23,42.54,42.54,288400.0,38.1608,38.205,37.5952,37.5952,288400.0
2009-02-04 09:30:00,42.56,43.02,42.02,42.1,88300.0,37.6128,38.0194,37.1356,37.2063,88300.0
2009-02-04 09:40:00,42.07,42.39,42.0,42.07,129400.0,37.1798,37.4626,37.1179,37.1798,129400.0
2009-02-04 09:50:00,42.07,42.48,42.03,42.37,107400.0,37.1798,37.5421,37.1445,37.4449,107400.0
2009-02-04 10:00:00,42.38,42.54,42.18,42.29,102400.0,37.4538,37.5952,37.277,37.3742,102400.0
2009-02-04 10:10:00,42.3,42.41,42.16,42.2,112200.0,37.3831,37.4803,37.2593,37.2947,112200.0
2009-02-04 10:20:00,42.17,42.39,42.12,42.28,94100.0,37.2682,37.4626,37.224,37.3654,94100.0
2009-02-04 10:30:00,42.26,42.5,42.22,42.29,257000.0,37.3477,37.5598,37.3124,37.3742,257000.0
2009-02-04 10:40:00,42.32,42.45,42.31,42.36,175100.0,37.4007,37.5156,37.3919,37.4361,175100.0
2009-02-04 10:50:00,42.35,42.61,42.35,42.57,157500.0,37.4273,37.657,37.4273,37.6217,157500.0
2009-02-04 11:00:00,42.56,42.58,42.4,42.49,30700.0,37.6128,37.6305,37.4714,37.551,30700.0
2009-02-04 11:10:00,42.49,42.52,42.25,42.25,65900.0,37.551,37.5775,37.3389,37.3389,65900.0
2009-02-04 11:20:00,42.25,42.34,42.12,42.12,66100.0,37.3389,37.4184,37.224,37.224,66100.0
2009-02-04 11:30:00,42.13,42.33,42.09,42.31,98800.0,37.2328,37.4096,37.1975,37.3919,98800.0
2009-02-04 11:40:00,42.31,42.33,42.27,42.32,34700.0,37.3919,37.4096,37.3566,37.4007,34700.0
2009-02-04 11:50:00,42.3,42.41,42.3,42.37,44400.0,37.3831,37.4803,37.3831,37.4449,44400.0
2009-02-04 12:00:00,42.39,42.52,42.36,42.48,34500.0,37.4626,37.5775,37.4361,37.5421,34500.0
2009-02-04 12:10:00,42.46,42.6,42.45,42.54,42200.0,37.5245,37.6482,37.5156,37.5952,42200.0
2009-02-04 12:20:00,42.53,42.55,42.45,42.45,24600.0,37.5863,37.604,37.5156,37.5156,24600.0
2009-02-04 12:30:00,42.45,42.5,42.44,42.45,18200.0,37.5156,37.5598,37.5068,37.5156,18200.0
2009-02-04 12:40:00,42.45,42.62,42.45,42.58,9800.0,37.5156,37.6659,37.5156,37.6305,9800.0
2009-02-04 12:50:00,42.59,42.6,42.45,42.51,15800.0,37.6394,37.6482,37.5156,37.5687,15800.0
2009-02-04 13:00:00,42.51,42.51,42.39,42.42,30200.0,37.5687,37.5687,37.4626,37.4891,30200.0
2009-02-04 13:10:00,42.43,42.57,42.38,42.47,35800.0,37.498,37.6217,37.4538,37.5333,35800.0
2009-02-04 13:20:00,42.49,42.67,42.47,42.67,23800.0,37.551,37.7101,37.5333,37.7101,23800.0
2009-02-04 13:30:00,42.66,42.7,42.42,42.45,59100.0,37.7012,37.7366,37.4891,37.5156,59100.0
2009-02-04 13:40:00,42.45,42.49,42.25,42.35,98400.0,37.5156,37.551,37.3389,37.4273,98400.0
2009-02-04 13:50:00,42.33,42.33,41.96,42.02,152200.0,37.4096,37.4096,37.0826,37.1356,152200.0
2009-02-04 14:00:00,42.01,42.02,41.74,41.75,104600.0,37.1268,37.1356,36.8882,36.897,104600.0
2009-02-04 14:10:00,41.75,41.89,41.72,41.77,71500.0,36.897,37.0207,36.8705,36.9147,71500.0
2009-02-04 14:20:00,41.77,41.82,41.56,41.66,67200.0,36.9147,36.9589,36.7291,36.8175,67200.0
2009-02-04 14:30:00,41.69,41.69,41.5,41.55,67900.0,36.844,36.844,36.6761,36.7202,67900.0
2009-02-04 14:40:00,41.55,41.56,41.25,41.44,130600.0,36.7202,36.7291,36.4551,36.623,130600.0
2009-02-04 14:50:00,41.45,41.61,41.35,41.59,100700.0,36.6319,36.7733,36.5435,36.7556,100700.0
2009-02-04 15:00:00,41.6,41.68,41.47,41.55,95300.0,36.7644,36.8351,36.6495,36.7202,95300.0
2009-02-04 15:10:00,41.56,41.58,41.26,41.41,61100.0,36.7291,36.7468,36.464,36.5965,61100.0
2009-02-04 15:20:00,41.38,41.71,41.25,41.71,111900.0,36.57,36.8616,36.4551,36.8616,111900.0
2009-02-04 15:30:00,41.69,41.94,41.66,41.92,137000.0,36.844,37.0649,36.8175,37.0472,137000.0
2009-02-04 15:40:00,41.91,41.97,41.74,41.89,182600.0,37.0384,37.0914,36.8882,37.0207,182600.0
2009-02-04 15:50:00,41.88,42.04,41.76,41.88,230700.0,37.0119,37.1533,36.9058,37.0119,230700.0
2009-02-05 09:30:00,41.99,42.79,41.99,42.78,72000.0,37.1091,37.8161,37.1091,37.8073,72000.0
2009-02-05 09:40:00,42.76,43.14,42.58,42.64,73000.0,37.7896,38.1254,37.6305,37.6835,73000.0
2009-02-05 09:50:00,42.65,43.02,42.49,42.97,51500.0,37.6924,38.0194,37.551,37.9752,51500.0
2009-02-05 10:00:00,42.98,43.4,42.9,43.37,71300.0,37.984,38.3552,37.9133,38.3287,71300.0
2009-02-05 10:10:00,43.34,43.61,43.33,43.57,59200.0,38.3022,38.5408,38.2933,38.5054,59200.0
2009-02-05 10:20:00,43.56,43.67,43.44,43.64,54500.0,38.4966,38.5938,38.3906,38.5673,54500.0
2009-02-05 10:30:00,43.65,43.67,43.43,43.6,82700.0,38.5761,38.5938,38.3817,38.532,82700.0
2009-02-05 10:40:00,43.6,43.75,43.59,43.68,122000.0,38.532,38.6645,38.5231,38.6027,122000.0
2009-02-05 10:50:00,43.67,44.16,43.67,43.8,200500.0,38.5938,39.0269,38.5938,38.7087,200500.0
2009-02-05 11:00:00,43.79,44.05,43.68,44.04,82900.0,38.6999,38.9296,38.6027,38.9208,82900.0
2009-02-05 11:10:00,44.03,44.24,44.0,44.1,76400.0,38.912,39.0976,38.8855,38.9738,76400.0
2009-02-05 11:20:00,44.11,44.4,44.11,44.31,108800.0,38.9827,39.239,38.9827,39.1594,108800.0
2009-02-05 11:30:00,44.32,44.48,44.2,44.3,80600.0,39.1683,39.3097,39.0622,39.1506,80600.0
2009-02-05 11:40:00,44.26,44.36,44.21,44.25,50700.0,39.1152,39.2036,39.0711,39.1064,50700.0
2009-02-05 11:50:00,44.23,44.36,44.04,44.25,55600.0,39.0887,39.2036,38.9208,39.1064,55600.0
2009-02-05 12:00:00,44.27,44.29,44.11,44.19,74600.0,39.1241,39.1418,38.9827,39.0534,74600.0
2009-02-05 12:10:00,44.18,44.33,44.0,44.01,67700.0,39.0445,39.1771,38.8855,38.8943,67700.0
2009-02-05 12:20:00,44.02,44.07,43.9,43.9,88200.0,38.9031,38.9473,38.7971,38.7971,88200.0
2009-02-05 12:30:00,43.9,43.98,43.78,43.86,75600.0,38.7971,38.8678,38.691,38.7617,75600.0
2009-02-05 12:40:00,43.86,44.08,43.86,44.04,42400.0,38.7617,38.9562,38.7617,38.9208,42400.0
2009-02-05 12:50:00,44.04,44.36,44.0,44.31,88400.0,38.9208,39.2036,38.8855,39.1594,88400.0
2009-02-05 13:00:00,44.32,44.41,44.15,44.35,60800.0,39.1683,39.2478,39.018,39.1948,60800.0
2009-02-05 13:10:00,44.35,44.39,44.14,44.19,52500.0,39.1948,39.2301,39.0092,39.0534,52500.0
2009-02-05 13:20:00,44.17,44.18,44.0,44.07,30200.0,39.0357,39.0445,38.8855,38.9473,30200.0
2009-02-05 13:30:00,44.08,44.31,44.06,44.17,48100.0,38.9562,39.1594,38.9385,39.0357,48100.0
2009-02-05 13:40:00,44.19,44.33,44.14,44.27,52800.0,39.0534,39.1771,39.0092,39.1241,52800.0
2009-02-05 13:50:00,44.27,44.3,44.17,44.24,51800.0,39.1241,39.1506,39.0357,39.0976,51800.0
2009-02-05 14:00:00,44.25,44.42,44.24,44.29,79400.0,39.1064,39.2566,39.0976,39.1418,79400.0
2009-02-05 14:10:00,44.29,44.29,44.15,44.22,44700.0,39.1418,39.1418,39.018,39.0799,44700.0
2009-02-05 14:20:00,44.25,44.54,44.23,44.53,66400.0,39.1064,39.3627,39.0887,39.3539,66400.0
2009-02-05 14:30:00,44.53,44.74,44.45,44.65,126000.0,39.3539,39.5394,39.2832,39.4599,126000.0
2009-02-05 14:40:00,44.64,44.68,44.44,44.48,78100.0,39.4511,39.4864,39.2743,39.3097,78100.0
2009-02-05 14:50:00,44.47,44.51,44.21,44.28,67300.0,39.3008,39.3362,39.0711,39.1329,67300.0
2009-02-05 15:00:00,44.25,44.36,44.16,44.33,80500.0,39.1064,39.2036,39.0269,39.1771,80500.0
2009-02-05 15:10:00,44.33,44.5,44.33,44.48,112900.0,39.1771,39.3273,39.1771,39.3097,112900.0
2009-02-05 15:20:00,44.48,44.57,44.4,44.52,118300.0,39.3097,39.3892,39.239,39.345,118300.0
2009-02-05 15:30:00,44.53,44.68,44.48,44.63,230600.0,39.3539,39.4864,39.3097,39.4422,230600.0
2009-02-05 15:40:00,44.63,44.73,44.59,44.59,227400.0,39.4422,39.5306,39.4069,39.4069,227400.0
2009-02-05 15:50:00,44.58,44.76,44.58,44.64,216000.0,39.398,39.5571,39.398,39.4511,216000.0
2009-02-06 09:30:00,44.24,45.47,44.17,45.29,176200.0,39.0976,40.1846,39.0357,40.0255,176200.0
2009-02-06 09:40:00,45.24,45.44,45.1,45.36,101300.0,39.9813,40.1581,39.8576,40.0874,101300.0
2009-02-06 09:50:00,45.35,45.38,45.03,45.14,83400.0,40.0785,40.1051,39.7957,39.8929,83400.0
2009-02-06 10:00:00,45.14,45.27,44.8,44.86,79100.0,39.8929,40.0078,39.5925,39.6455,79100.0
2009-02-06 10:10:00,44.87,45.01,44.82,44.86,64700.0,39.6543,39.7781,39.6101,39.6455,64700.0
2009-02-06 10:20:00,44.85,44.85,44.52,44.6,74100.0,39.6367,39.6367,39.345,39.4157,74100.0
2009-02-06 10:30:00,44.56,44.72,44.54,44.65,61700.0,39.3804,39.5218,39.3627,39.4599,61700.0
2009-02-06 10:40:00,44.65,44.72,44.57,44.58,69500.0,39.4599,39.5218,39.3892,39.398,69500.0
2009-02-06 10:50:00,44.6,44.67,44.48,44.53,67400.0,39.4157,39.4776,39.3097,39.3539,67400.0
2009-02-06 11:00:00,44.54,44.68,44.53,44.62,45400.0,39.3627,39.4864,39.3539,39.4334,45400.0
2009-02-06 11:10:00,44.61,44.69,44.53,44.66,46200.0,39.4246,39.4953,39.3539,39.4687,46200.0
2009-02-06 11:20:00,44.64,44.79,44.58,44.78,63300.0,39.4511,39.5836,39.398,39.5748,63300.0
2009-02-06 11:30:00,44.78,44.93,44.77,44.83,48000.0,39.5748,39.7074,39.566,39.619,48000.0
2009-02-06 11:40:00,44.87,45.06,44.86,45.0,59200.0,39.6543,39.8222,39.6455,39.7692,59200.0
2009-02-06 11:50:00,45.0,45.08,44.85,44.85,60700.0,39.7692,39.8399,39.6367,39.6367,60700.0
2009-02-06 12:00:00,44.86,44.99,44.71,44.99,39500.0,39.6455,39.7604,39.5129,39.7604,39500.0
2009-02-06 12:10:00,44.98,45.01,44.69,44.76,44400.0,39.7515,39.7781,39.4953,39.5571,44400.0
2009-02-06 12:20:00,44.76,45.0,44.76,44.8,71400.0,39.5571,39.7692,39.5571,39.5925,71400.0
2009-02-06 12:30:00,44.8,44.92,44.68,44.89,51800.0,39.5925,39.6985,39.4864,39.672,51800.0
2009-02-06 12:40:00,44.89,44.91,44.58,44.58,65100.0,39.672,39.6897,39.398,39.398,65100.0
2009-02-06 12:50:00,44.59,44.73,44.54,44.66,56400.0,39.4069,39.5306,39.3627,39.4687,56400.0
2009-02-06 13:00:00,44.64,44.75,44.56,44.74,36200.0,39.4511,39.5483,39.3804,39.5394,36200.0
2009-02-06 13:10:00,44.74,44.91,44.72,44.88,32900.0,39.5394,39.6897,39.5218,39.6632,32900.0
2009-02-06 13:20:00,44.9,44.95,44.82,44.87,72100.0,39.6808,39.725,39.6101,39.6543,72100.0
2009-02-06 13:30:00,44.88,44.98,44.87,44.96,105300.0,39.6632,39.7515,39.6543,39.7339,105300.0
2009-02-06 13:40:00,44.96,44.97,44.91,44.92,47500.0,39.7339,39.7427,39.6897,39.6985,47500.0
2009-02-06 13:50:00,44.93,45.13,44.9,45.11,58500.0,39.7074,39.8841,39.6808,39.8664,58500.0
2009-02-06 14:00:00,45.11,45.15,44.98,45.03,51200.0,39.8664,39.9018,39.7515,39.7957,51200.0
2009-02-06 14:10:00,45.01,45.05,44.63,44.66,73100.0,39.7781,39.8134,39.4422,39.4687,73100.0
2009-02-06 14:20:00,44.66,44.85,44.65,44.82,41700.0,39.4687,39.6367,39.4599,39.6101,41700.0
2009-02-06 14:30:00,44.82,44.92,44.77,44.78,36400.0,39.6101,39.6985,39.566,39.5748,36400.0
2009-02-06 14:40:00,44.79,44.83,44.72,44.76,31600.0,39.5836,39.619,39.5218,39.5571,31600.0
2009-02-06 14:50:00,44.75,44.8,44.66,44.74,47300.0,39.5483,39.5925,39.4687,39.5394,47300.0
2009-02-06 15:00:00,44.75,44.77,44.56,44.64,71500.0,39.5483,39.566,39.3804,39.4511,71500.0
2009-02-06 15:10:00,44.63,44.65,44.32,44.49,181500.0,39.4422,39.4599,39.1683,39.3185,181500.0
2009-02-06 15:20:00,44.49,44.59,44.33,44.41,87300.0,39.3185,39.4069,39.1771,39.2478,87300.0
2009-02-06 15:30:00,44.41,44.55,44.41,44.51,110900.0,39.2478,39.3715,39.2478,39.3362,110900.0
2009-02-06 15:40:00,44.51,44.6,44.5,44.51,133200.0,39.3362,39.4157,39.3273,39.3362,133200.0
2009-02-06 15:50:00,44.52,44.6,44.43,44.45,213800.0,39.345,39.4157,39.2655,39.2832,213800.0
2009-02-09 09:30:00,44.35,44.98,44.35,44.62,84500.0,39.1948,39.7515,39.1948,39.4334,84500.0
2009-02-09 09:40:00,44.62,45.02,44.62,44.78,80800.0,39.4334,39.7869,39.4334,39.5748,80800.0
2009-02-09 09:50:00,44.77,44.84,44.64,44.83,64500.0,39.566,39.6278,39.4511,39.619,64500.0
2009-02-09 10:00:00,44.81,44.86,44.63,44.66,62300.0,39.6013,39.6455,39.4422,39.4687,62300.0
2009-02-09 10:10:00,44.65,44.77,44.6,44.77,73900.0,39.4599,39.566,39.4157,39.566,73900.0
2009-02-09 10:20:00,44.78,45.02,44.78,45.0,46300.0,39.5748,39.7869,39.5748,39.7692,46300.0
2009-02-09 10:30:00,45.0,45.23,44.95,45.22,46400.0,39.7692,39.9725,39.725,39.9636,46400.0
2009-02-09 10:40:00,45.22,45.71,45.22,45.66,84900.0,39.9636,40.3967,39.9636,40.3525,84900.0
2009-02-09 10:50:00,45.64,45.89,45.63,45.73,101600.0,40.3348,40.5558,40.326,40.4144,101600.0
2009-02-09 11:00:00,45.72,45.72,45.41,45.56,62900.0,40.4055,40.4055,40.1316,40.2641,62900.0
2009-02-09 11:10:00,45.56,45.65,45.51,45.61,60500.0,40.2641,40.3437,40.2199,40.3083,60500.0
2009-02-09 11:20:00,45.6,45.74,45.5,45.63,64600.0,40.2995,40.4232,40.2111,40.326,64600.0
2009-02-09 11:30:00,45.61,45.65,45.44,45.57,60200.0,40.3083,40.3437,40.1581,40.273,60200.0
2009-02-09 11:40:00,45.56,45.65,45.29,45.58,42300.0,40.2641,40.3437,40.0255,40.2818,42300.0
2009-02-09 11:50:00,45.57,45.71,45.52,45.68,29200.0,40.273,40.3967,40.2288,40.3702,29200.0
2009-02-09 12:00:00,45.68,45.8,45.52,45.57,35500.0,40.3702,40.4762,40.2288,40.273,35500.0
2009-02-09 12:10:00,45.57,45.75,45.57,45.69,27600.0,40.273,40.432,40.273,40.379,27600.0
2009-02-09 12:20:00,45.67,45.83,45.61,45.83,33200.0,40.3613,40.5027,40.3083,40.5027,33200.0
2009-02-09 12:30:00,45.84,45.88,45.74,45.78,42400.0,40.5116,40.5469,40.4232,40.4586,42400.0
2009-02-09 12:40:00,45.78,45.87,45.75,45.86,59200.0,40.4586,40.5381,40.432,40.5293,59200.0
2009-02-09 12:50:00,45.87,46.0,45.86,45.88,53800.0,40.5381,40.653,40.5293,40.5469,53800.0
2009-02-09 13:00:00,45.89,45.97,45.84,45.94,37000.0,40.5558,40.6265,40.5116,40.6,37000.0
2009-02-09 13:10:00,45.94,45.94,45.78,45.84,34800.0,40.6,40.6,40.4586,40.5116,34800.0
2009-02-09 13:20:00,45.86,45.9,45.73,45.73,33900.0,40.5293,40.5646,40.4144,40.4144,33900.0
2009-02-09 13:30:00,45.71,45.76,45.35,45.4,49900.0,40.3967,40.4409,40.0785,40.1227,49900.0
2009-02-09 13:40:00,45.4,45.54,45.36,45.37,49500.0,40.1227,40.2465,40.0874,40.0962,49500.0
2009-02-09 13:50:00,45.37,45.54,45.33,45.53,36300.0,40.0962,40.2465,40.0609,40.2376,36300.0
2009-02-09 14:00:00,45.55,45.83,45.52,45.81,58500.0,40.2553,40.5027,40.2288,40.4851,58500.0
2009-02-09 14:10:00,45.8,45.85,45.68,45.8,60100.0,40.4762,40.5204,40.3702,40.4762,60100.0
2009-02-09 14:20:00,45.78,45.92,45.52,45.59,69600.0,40.4586,40.5823,40.2288,40.2906,69600.0
2009-02-09 14:30:00,45.61,45.83,45.58,45.76,61800.0,40.3083,40.5027,40.2818,40.4409,61800.0
2009-02-09 14:40:00,45.75,45.77,45.42,45.57,64400.0,40.432,40.4497,40.1404,40.273,64400.0
2009-02-09 14:50:00,45.57,45.71,45.56,45.56,52300.0,40.273,40.3967,40.2641,40.2641,52300.0
2009-02-09 15:00:00,45.57,45.64,45.47,45.62,70700.0,40.273,40.3348,40.1846,40.3172,70700.0
2009-02-09 15:10:00,45.64,45.85,45.55,45.79,62600.0,40.3348,40.5204,40.2553,40.4674,62600.0
2009-02-09 15:20:00,45.81,45.92,45.81,45.89,69400.0,40.4851,40.5823,40.4851,40.5558,69400.0
2009-02-09 15:30:00,45.89,45.95,45.74,45.74,93700.0,40.5558,40.6088,40.4232,40.4232,93700.0
2009-02-09 15:40:00,45.74,45.79,45.62,45.75,124300.0,40.4232,40.4674,40.3172,40.432,124300.0
2009-02-09 15:50:00,45.76,45.98,45.76,45.81,189700.0,40.4409,40.6353,40.4409,40.4851,189700.0
2009-02-10 09:30:00,45.59,46.01,44.94,45.04,102600.0,40.2906,40.6618,39.7162,39.8046,102600.0
2009-02-10 09:40:00,45.02,45.4,45.02,45.27,75000.0,39.7869,40.1227,39.7869,40.0078,75000.0
2009-02-10 09:50:00,45.26,45.53,45.05,45.07,72300.0,39.999,40.2376,39.8134,39.8311,72300.0
2009-02-10 10:00:00,45.06,45.07,44.8,45.06,134100.0,39.8222,39.8311,39.5925,39.8222,134100.0
2009-02-10 10:10:00,45.07,45.3,45.01,45.05,107400.0,39.8311,40.0343,39.7781,39.8134,107400.0
2009-02-10 10:20:00,45.05,45.06,44.5,44.53,95000.0,39.8134,39.8222,39.3273,39.3539,95000.0
2009-02-10 10:30:00,44.55,44.67,44.41,44.5,70700.0,39.3715,39.4776,39.2478,39.3273,70700.0
2009-02-10 10:40:00,44.5,44.82,44.49,44.8,63400.0,39.3273,39.6101,39.3185,39.5925,63400.0
2009-02-10 10:50:00,44.82,44.89,44.74,44.83,51500.0,39.6101,39.672,39.5394,39.619,51500.0
2009-02-10 11:00:00,44.84,45.17,44.47,44.73,123700.0,39.6278,39.9195,39.3008,39.5306,123700.0
2009-02-10 11:10:00,44.76,44.81,44.56,44.77,87700.0,39.5571,39.6013,39.3804,39.566,87700.0
2009-02-10 11:20:00,44.78,44.85,44.58,44.58,97500.0,39.5748,39.6367,39.398,39.398,97500.0
2009-02-10 11:30:00,44.57,44.6,43.69,43.69,154000.0,39.3892,39.4157,38.6115,38.6115,154000.0
2009-02-10 11:40:00,43.69,44.0,43.61,43.96,76100.0,38.6115,38.8855,38.5408,38.8501,76100.0
2009-02-10 11:50:00,43.94,44.59,43.94,44.59,78900.0,38.8324,39.4069,38.8324,39.4069,78900.0
2009-02-10 12:00:00,44.59,44.66,44.16,44.16,54300.0,39.4069,39.4687,39.0269,39.0269,54300.0
2009-02-10 12:10:00,44.2,44.37,44.2,44.26,41100.0,39.0622,39.2125,39.0622,39.1152,41100.0
2009-02-10 12:20:00,44.28,44.3,43.98,44.13,50300.0,39.1329,39.1506,38.8678,39.0004,50300.0
2009-02-10 12:30:00,44.11,44.38,44.05,44.38,29000.0,38.9827,39.2213,38.9296,39.2213,29000.0
2009-02-10 12:40:00,44.39,44.62,44.39,44.61,30300.0,39.2301,39.4334,39.2301,39.4246,30300.0
2009-02-10 12:50:00,44.63,44.69,44.49,44.5,27200.0,39.4422,39.4953,39.3185,39.3273,27200.0
2009-02-10 13:00:00,44.51,44.54,44.18,44.24,30500.0,39.3362,39.3627,39.0445,39.0976,30500.0
2009-02-10 13:10:00,44.24,44.34,44.09,44.12,36000.0,39.0976,39.1859,38.965,38.9915,36000.0
2009-02-10 13:20:00,44.09,44.09,43.74,43.88,48100.0,38.965,38.965,38.6557,38.7794,48100.0
2009-02-10 13:30:00,43.85,43.98,43.82,43.98,53200.0,38.7529,38.8678,38.7264,38.8678,53200.0
2009-02-10 13:40:00,43.96,44.09,43.94,43.97,54300.0,38.8501,38.965,38.8324,38.8589,54300.0
2009-02-10 13:50:00,43.96,43.99,43.78,43.87,41500.0,38.8501,38.8766,38.691,38.7706,41500.0
2009-02-10 14:00:00,43.85,43.99,43.77,43.96,58800.0,38.7529,38.8766,38.6822,38.8501,58800.0
2009-02-10 14:10:00,43.93,44.0,43.84,43.95,52400.0,38.8236,38.8855,38.7441,38.8413,52400.0
2009-02-10 14:20:00,43.92,43.95,43.71,43.76,53000.0,38.8148,38.8413,38.6292,38.6734,53000.0
2009-02-10 14:30:00,43.75,43.76,43.64,43.75,54400.0,38.6645,38.6734,38.5673,38.6645,54400.0
2009-02-10 14:40:00,43.75,43.93,43.74,43.91,47600.0,38.6645,38.8236,38.6557,38.8059,47600.0
2009-02-10 14:50:00,43.87,43.88,43.64,43.68,54200.0,38.7706,38.7794,38.5673,38.6027,54200.0
2009-02-10 15:00:00,43.68,43.93,43.66,43.89,62100.0,38.6027,38.8236,38.585,38.7882,62100.0
2009-02-10 15:10:00,43.9,43.9,43.5,43.55,83800.0,38.7971,38.7971,38.4436,38.4878,83800.0
2009-02-10 15:20:00,43.55,43.67,43.49,43.64,88500.0,38.4878,38.5938,38.4347,38.5673,88500.0
2009-02-10 15:30:00,43.63,43.71,43.49,43.54,110200.0,38.5585,38.6292,38.4347,38.4789,110200.0
2009-02-10 15:40:00,43.53,43.65,43.39,43.61,235500.0,38.4701,38.5761,38.3464,38.5408,235500.0
2009-02-10 15:50:00,43.6,43.64,43.53,43.61,251800.0,38.532,38.5673,38.4701,38.5408,251800.0
2009-02-11 09:30:00,43.16,43.62,42.99,43.24,46500.0,38.1431,38.5496,37.9929,38.2138,46500.0
2009-02-11 09:40:00,43.27,43.6,43.2,43.5,63500.0,38.2403,38.532,38.1785,38.4436,63500.0
2009-02-11 09:50:00,43.54,44.22,43.51,43.8,74800.0,38.4789,39.0799,38.4524,38.7087,74800.0
2009-02-11 10:00:00,43.81,43.81,43.44,43.45,67800.0,38.7175,38.7175,38.3906,38.3994,67800.0
2009-02-11 10:10:00,43.46,43.48,43.1,43.25,107000.0,38.4082,38.4259,38.0901,38.2226,107000.0
2009-02-11 10:20:00,43.26,43.38,43.17,43.21,59300.0,38.2315,38.3375,38.1519,38.1873,59300.0
2009-02-11 10:30:00,43.2,43.2,42.63,42.64,131900.0,38.1785,38.1785,37.6747,37.6835,131900.0
2009-02-11 10:40:00,42.64,42.83,42.55,42.71,121200.0,37.6835,37.8515,37.604,37.7454,121200.0
2009-02-11 10:50:00,42.75,42.95,42.71,42.92,58000.0,37.7808,37.9575,37.7454,37.931,58000.0
2009-02-11 11:00:00,42.91,42.97,42.78,42.82,47900.0,37.9222,37.9752,37.8073,37.8426,47900.0
2009-02-11 11:10:00,42.84,42.94,42.78,42.87,71300.0,37.8603,37.9487,37.8073,37.8868,71300.0
2009-02-11 11:20:00,42.87,42.89,42.82,42.88,81600.0,37.8868,37.9045,37.8426,37.8956,81600.0
2009-02-11 11:30:00,42.88,42.97,42.81,42.9,40400.0,37.8956,37.9752,37.8338,37.9133,40400.0
2009-02-11 11:40:00,42.91,42.95,42.72,42.8,30400.0,37.9222,37.9575,37.7542,37.8249,30400.0
2009-02-11 11:50:00,42.83,42.91,42.76,42.84,35900.0,37.8515,37.9222,37.7896,37.8603,35900.0
2009-02-11 12:00:00,42.84,42.98,42.84,42.97,20700.0,37.8603,37.984,37.8603,37.9752,20700.0
2009-02-11 12:10:00,42.97,43.02,42.75,42.75,34700.0,37.9752,38.0194,37.7808,37.7808,34700.0
2009-02-11 12:20:00,42.74,42.78,42.67,42.69,55300.0,37.7719,37.8073,37.7101,37.7277,55300.0
2009-02-11 12:30:00,42.69,42.69,42.57,42.67,51000.0,37.7277,37.7277,37.6217,37.7101,51000.0
2009-02-11 12:40:00,42.67,42.88,42.67,42.8,56000.0,37.7101,37.8956,37.7101,37.8249,56000.0
2009-02-11 12:50:00,42.83,42.87,42.7,42.76,29800.0,37.8515,37.8868,37.7366,37.7896,29800.0
2009-02-11 13:00:00,42.76,42.85,42.65,42.66,36700.0,37.7896,37.8691,37.6924,37.7012,36700.0
2009-02-11 13:10:00,42.65,42.79,42.65,42.78,26800.0,37.6924,37.8161,37.6924,37.8073,26800.0
2009-02-11 13:20:00,42.78,42.83,42.75,42.82,30200.0,37.8073,37.8515,37.7808,37.8426,30200.0
2009-02-11 13:30:00,42.82,42.83,42.72,42.8,44400.0,37.8426,37.8515,37.7542,37.8249,44400.0
2009-02-11 13:40:00,42.81,42.82,42.46,42.5,65100.0,37.8338,37.8426,37.5245,37.5598,65100.0
2009-02-11 13:50:00,42.51,42.65,42.5,42.64,52400.0,37.5687,37.6924,37.5598,37.6835,52400.0
2009-02-11 14:00:00,42.64,42.79,42.62,42.77,44700.0,37.6835,37.8161,37.6659,37.7984,44700.0
2009-02-11 14:10:00,42.78,42.8,42.59,42.68,55300.0,37.8073,37.8249,37.6394,37.7189,55300.0
2009-02-11 14:20:00,42.68,42.95,42.68,42.9,47900.0,37.7189,37.9575,37.7189,37.9133,47900.0
2009-02-11 14:30:00,42.89,43.01,42.82,42.99,50300.0,37.9045,38.0105,37.8426,37.9929,50300.0
2009-02-11 14:40:00,42.98,43.06,42.98,43.01,29400.0,37.984,38.0547,37.984,38.0105,29400.0
2009-02-11 14:50:00,43.04,43.35,43.03,43.28,87400.0,38.0371,38.311,38.0282,38.2492,87400.0
2009-02-11 15:00:00,43.29,43.33,43.12,43.21,72300.0,38.258,38.2933,38.1078,38.1873,72300.0
2009-02-11 15:10:00,43.2,43.49,43.19,43.46,81300.0,38.1785,38.4347,38.1696,38.4082,81300.0
2009-02-11 15:20:00,43.47,43.55,43.36,43.49,76700.0,38.4171,38.4878,38.3199,38.4347,76700.0
2009-02-11 15:30:00,43.49,43.53,43.34,43.4,104900.0,38.4347,38.4701,38.3022,38.3552,104900.0
2009-02-11 15:40:00,43.4,43.53,43.29,43.49,92800.0,38.3552,38.4701,38.258,38.4347,92800.0
2009-02-11 15:50:00,43.46,43.48,43.34,43.48,172900.0,38.4082,38.4259,38.3022,38.4259,172900.0
2009-02-12 09:30:00,42.99,43.34,41.92,42.47,102100.0,37.9929,38.3022,37.0472,37.5333,102100.0
2009-02-12 09:40:00,42.52,42.9,42.48,42.78,49600.0,37.5775,37.9133,37.5421,37.8073,49600.0
2009-02-12 09:50:00,42.79,42.97,42.58,42.96,49600.0,37.8161,37.9752,37.6305,37.9664,49600.0
2009-02-12 10:00:00,42.94,43.15,42.7,43.07,52500.0,37.9487,38.1343,37.7366,38.0636,52500.0
2009-02-12 10:10:00,43.06,43.13,43.01,43.04,53400.0,38.0547,38.1166,38.0105,38.0371,53400.0
2009-02-12 10:20:00,43.04,43.07,42.85,42.95,41400.0,38.0371,38.0636,37.8691,37.9575,41400.0
2009-02-12 10:30:00,42.95,43.14,42.93,43.14,67500.0,37.9575,38.1254,37.9398,38.1254,67500.0
2009-02-12 10:40:00,43.14,43.7,43.14,43.66,89600.0,38.1254,38.6203,38.1254,38.585,89600.0
2009-02-12 10:50:00,43.67,43.71,43.25,43.3,52300.0,38.5938,38.6292,38.2226,38.2668,52300.0
2009-02-12 11:00:00,43.3,43.56,43.25,43.54,43400.0,38.2668,38.4966,38.2226,38.4789,43400.0
2009-02-12 11:10:00,43.55,43.56,43.25,43.25,32800.0,38.4878,38.4966,38.2226,38.2226,32800.0
2009-02-12 11:20:00,43.25,43.28,43.2,43.23,41200.0,38.2226,38.2492,38.1785,38.205,41200.0
2009-02-12 11:30:00,43.24,43.31,43.24,43.3,26600.0,38.2138,38.2757,38.2138,38.2668,26600.0
2009-02-12 11:40:00,43.3,43.5,43.3,43.47,46400.0,38.2668,38.4436,38.2668,38.4171,46400.0
2009-02-12 11:50:00,43.47,43.5,43.38,43.4,29600.0,38.4171,38.4436,38.3375,38.3552,29600.0
2009-02-12 12:00:00,43.41,43.64,43.4,43.63,57100.0,38.364,38.5673,38.3552,38.5585,57100.0
2009-02-12 12:10:00,43.63,43.86,43.6,43.83,45600.0,38.5585,38.7617,38.532,38.7352,45600.0
2009-02-12 12:20:00,43.83,44.04,43.82,44.01,38200.0,38.7352,38.9208,38.7264,38.8943,38200.0
2009-02-12 12:30:00,44.0,44.07,43.81,43.83,30500.0,38.8855,38.9473,38.7175,38.7352,30500.0
2009-02-12 12:40:00,43.84,43.94,43.82,43.89,27800.0,38.7441,38.8324,38.7264,38.7882,27800.0
2009-02-12 12:50:00,43.89,43.96,43.79,43.8,40400.0,38.7882,38.8501,38.6999,38.7087,40400.0
2009-02-12 13:00:00,43.79,43.79,43.6,43.68,25500.0,38.6999,38.6999,38.532,38.6027,25500.0
2009-02-12 13:10:00,43.69,43.79,43.39,43.39,47400.0,38.6115,38.6999,38.3464,38.3464,47400.0
2009-02-12 13:20:00,43.39,43.5,43.34,43.43,18000.0,38.3464,38.4436,38.3022,38.3817,18000.0
2009-02-12 13:30:00,43.42,43.47,43.23,43.23,20400.0,38.3729,38.4171,38.205,38.205,20400.0
2009-02-12 13:40:00,43.22,43.23,43.05,43.16,37700.0,38.1961,38.205,38.0459,38.1431,37700.0
2009-02-12 13:50:00,43.16,43.25,43.14,43.2,41900.0,38.1431,38.2226,38.1254,38.1785,41900.0
2009-02-12 14:00:00,43.21,43.21,42.99,43.1,79500.0,38.1873,38.1873,37.9929,38.0901,79500.0
2009-02-12 14:10:00,43.1,43.39,43.1,43.2,33000.0,38.0901,38.3464,38.0901,38.1785,33000.0
2009-02-12 14:20:00,43.22,43.27,43.05,43.11,39700.0,38.1961,38.2403,38.0459,38.0989,39700.0
2009-02-12 14:30:00,43.09,43.17,42.83,42.84,48200.0,38.0812,38.1519,37.8515,37.8603,48200.0
2009-02-12 14:40:00,42.84,42.88,42.63,42.65,59200.0,37.8603,37.8956,37.6747,37.6924,59200.0
2009-02-12 14:50:00,42.66,42.69,42.59,42.67,51100.0,37.7012,37.7277,37.6394,37.7101,51100.0
2009-02-12 15:00:00,42.67,42.67,42.46,42.67,56000.0,37.7101,37.7101,37.5245,37.7101,56000.0
2009-02-12 15:10:00,42.68,43.01,42.68,43.01,64000.0,37.7189,38.0105,37.7189,38.0105,64000.0
2009-02-12 15:20:00,43.01,43.49,42.87,43.48,112300.0,38.0105,38.4347,37.8868,38.4259,112300.0
2009-02-12 15:30:00,43.48,43.61,43.32,43.47,126400.0,38.4259,38.5408,38.2845,38.4171,126400.0
2009-02-12 15:40:00,43.43,43.85,43.43,43.67,128400.0,38.3817,38.7529,38.3817,38.5938,128400.0
2009-02-12 15:50:00,43.66,43.92,43.62,43.82,174500.0,38.585,38.8148,38.5496,38.7264,174500.0
2009-02-13 09:30:00,43.75,43.99,43.14,43.2,59300.0,38.6645,38.8766,38.1254,38.1785,59300.0
2009-02-13 09:40:00,43.2,43.21,42.73,42.75,73300.0,38.1785,38.1873,37.7631,37.7808,73300.0
2009-02-13 09:50:00,42.77,42.88,42.65,42.86,87000.0,37.7984,37.8956,37.6924,37.878,87000.0
2009-02-13 10:00:00,42.86,42.88,42.48,42.57,65200.0,37.878,37.8956,37.5421,37.6217,65200.0
2009-02-13 10:10:00,42.57,42.63,42.43,42.56,39300.0,37.6217,37.6747,37.498,37.6128,39300.0
2009-02-13 10:20:00,42.58,42.83,42.57,42.83,33400.0,37.6305,37.8515,37.6217,37.8515,33400.0
2009-02-13 10:30:00,42.82,42.92,42.77,42.83,91100.0,37.8426,37.931,37.7984,37.8515,91100.0
2009-02-13 10:40:00,42.82,42.88,42.77,42.85,36800.0,37.8426,37.8956,37.7984,37.8691,36800.0
2009-02-13 10:50:00,42.86,42.98,42.85,42.93,99000.0,37.878,37.984,37.8691,37.9398,99000.0
2009-02-13 11:00:00,42.94,42.95,42.82,42.95,29600.0,37.9487,37.9575,37.8426,37.9575,29600.0
2009-02-13 11:10:00,42.95,42.97,42.76,42.82,39800.0,37.9575,37.9752,37.7896,37.8426,39800.0
2009-02-13 11:20:00,42.82,42.82,42.67,42.75,40400.0,37.8426,37.8426,37.7101,37.7808,40400.0
2009-02-13 11:30:00,42.74,42.89,42.71,42.89,31800.0,37.7719,37.9045,37.7454,37.9045,31800.0
2009-02-13 11:40:00,42.89,42.92,42.73,42.79,23600.0,37.9045,37.931,37.7631,37.8161,23600.0
2009-02-13 11:50:00,42.79,42.86,42.61,42.61,24400.0,37.8161,37.878,37.657,37.657,24400.0
2009-02-13 12:00:00,42.61,42.73,42.57,42.61,29100.0,37.657,37.7631,37.6217,37.657,29100.0
2009-02-13 12:10:00,42.64,42.76,42.58,42.69,42000.0,37.6835,37.7896,37.6305,37.7277,42000.0
2009-02-13 12:20:00,42.68,42.81,42.63,42.65,28000.0,37.7189,37.8338,37.6747,37.6924,28000.0
2009-02-13 12:30:00,42.67,42.79,42.62,42.67,51900.0,37.7101,37.8161,37.6659,37.7101,51900.0
2009-02-13 12:40:00,42.65,42.65,42.45,42.54,41800.0,37.6924,37.6924,37.5156,37.5952,41800.0
2009-02-13 12:50:00,42.54,42.56,42.45,42.49,68000.0,37.5952,37.6128,37.5156,37.551,68000.0
2009-02-13 13:00:00,42.48,42.53,42.39,42.51,43400.0,37.5421,37.5863,37.4626,37.5687,43400.0
2009-02-13 13:10:00,42.51,42.63,42.4,42.62,73300.0,37.5687,37.6747,37.4714,37.6659,73300.0
2009-02-13 13:20:00,42.62,42.81,42.62,42.8,23000.0,37.6659,37.8338,37.6659,37.8249,23000.0
2009-02-13 13:30:00,42.8,42.86,42.69,42.76,20600.0,37.8249,37.878,37.7277,37.7896,20600.0
2009-02-13 13:40:00,42.73,42.95,42.61,42.94,44200.0,37.7631,37.9575,37.657,37.9487,44200.0
2009-02-13 13:50:00,42.95,43.01,42.87,42.9,48800.0,37.9575,38.0105,37.8868,37.9133,48800.0
2009-02-13 14:00:00,42.9,42.99,42.81,42.86,70000.0,37.9133,37.9929,37.8338,37.878,70000.0
2009-02-13 14:10:00,42.86,42.95,42.8,42.95,83300.0,37.878,37.9575,37.8249,37.9575,83300.0
2009-02-13 14:20:00,42.95,42.95,42.85,42.88,27400.0,37.9575,37.9575,37.8691,37.8956,27400.0
2009-02-13 14:30:00,42.88,42.88,42.72,42.86,54600.0,37.8956,37.8956,37.7542,37.878,54600.0
2009-02-13 14:40:00,42.86,42.89,42.7,42.86,41700.0,37.878,37.9045,37.7366,37.878,41700.0
2009-02-13 14:50:00,42.87,42.95,42.83,42.92,55200.0,37.8868,37.9575,37.8515,37.931,55200.0
2009-02-13 15:00:00,42.93,42.95,42.68,42.74,40100.0,37.9398,37.9575,37.7189,37.7719,40100.0
2009-02-13 15:10:00,42.74,42.79,42.61,42.65,33800.0,37.7719,37.8161,37.657,37.6924,33800.0
2009-02-13 15:20:00,42.65,42.87,42.62,42.84,49300.0,37.6924,37.8868,37.6659,37.8603,49300.0
2009-02-13 15:30:00,42.86,42.97,42.76,42.84,74600.0,37.878,37.9752,37.7896,37.8603,74600.0
2009-02-13 15:40:00,42.82,42.99,42.81,42.97,113000.0,37.8426,37.9929,37.8338,37.9752,113000.0
2009-02-13 15:50:00,42.98,43.05,42.67,42.7,147900.0,37.984,38.0459,37.7101,37.7366,147900.0
2009-02-17 09:30:00,41.54,41.77,41.14,41.22,153100.0,36.7114,36.9147,36.3579,36.4286,153100.0
2009-02-17 09:40:00,41.2,41.38,41.0,41.02,80500.0,36.4109,36.57,36.2342,36.2519,80500.0
2009-02-17 09:50:00,41.01,41.23,40.75,41.18,86900.0,36.243,36.4374,36.0132,36.3933,86900.0
2009-02-17 10:00:00,41.17,41.54,41.11,41.54,54500.0,36.3844,36.7114,36.3314,36.7114,54500.0
2009-02-17 10:10:00,41.55,41.76,41.46,41.47,67500.0,36.7202,36.9058,36.6407,36.6495,67500.0
2009-02-17 10:20:00,41.49,41.57,41.34,41.57,53300.0,36.6672,36.7379,36.5347,36.7379,53300.0
2009-02-17 10:30:00,41.58,41.75,41.41,41.47,55400.0,36.7468,36.897,36.5965,36.6495,55400.0
2009-02-17 10:40:00,41.48,41.65,41.42,41.56,50500.0,36.6584,36.8086,36.6054,36.7291,50500.0
2009-02-17 10:50:00,41.56,41.83,41.5,41.65,56200.0,36.7291,36.9677,36.6761,36.8086,56200.0
2009-02-17 11:00:00,41.66,41.68,41.48,41.54,34700.0,36.8175,36.8351,36.6584,36.7114,34700.0
2009-02-17 11:10:00,41.54,41.94,41.53,41.93,49200.0,36.7114,37.0649,36.7026,37.0561,49200.0
2009-02-17 11:20:00,41.93,42.08,41.82,41.9,62500.0,37.0561,37.1886,36.9589,37.0296,62500.0
2009-02-17 11:30:00,41.88,41.88,41.68,41.78,43900.0,37.0119,37.0119,36.8351,36.9235,43900.0
2009-02-17 11:40:00,41.8,41.84,41.75,41.77,35400.0,36.9412,36.9765,36.897,36.9147,35400.0
2009-02-17 11:50:00,41.76,41.77,41.59,41.71,41600.0,36.9058,36.9147,36.7556,36.8616,41600.0
2009-02-17 12:00:00,41.7,41.9,41.7,41.82,41100.0,36.8528,37.0296,36.8528,36.9589,41100.0
2009-02-17 12:10:00,41.83,41.87,41.69,41.78,30100.0,36.9677,37.0031,36.844,36.9235,30100.0
2009-02-17 12:20:00,41.78,41.82,41.51,41.75,32200.0,36.9235,36.9589,36.6849,36.897,32200.0
2009-02-17 12:30:00,41.75,41.92,41.75,41.88,25400.0,36.897,37.0472,36.897,37.0119,25400.0
2009-02-17 12:40:00,41.89,42.05,41.83,41.87,30200.0,37.0207,37.1621,36.9677,37.0031,30200.0
2009-02-17 12:50:00,41.87,41.93,41.79,41.91,33700.0,37.0031,37.0561,36.9324,37.0384,33700.0
2009-02-17 13:00:00,41.9,41.93,41.65,41.67,30100.0,37.0296,37.0561,36.8086,36.8263,30100.0
2009-02-17 13:10:00,41.68,41.83,41.62,41.76,25900.0,36.8351,36.9677,36.7821,36.9058,25900.0
2009-02-17 13:20:00,41.76,41.79,41.64,41.79,28800.0,36.9058,36.9324,36.7998,36.9324,28800.0
2009-02-17 13:30:00,41.78,41.89,41.61,41.8,37500.0,36.9235,37.0207,36.7733,36.9412,37500.0
2009-02-17 13:40:00,41.81,42.13,41.81,42.02,56600.0,36.95,37.2328,36.95,37.1356,56600.0
2009-02-17 13:50:00,42.03,42.08,41.94,41.99,34000.0,37.1445,37.1886,37.0649,37.1091,34000.0
2009-02-17 14:00:00,41.99,42.07,41.92,41.96,65000.0,37.1091,37.1798,37.0472,37.0826,65000.0
2009-02-17 14:10:00,41.95,42.01,41.91,41.91,34100.0,37.0738,37.1268,37.0384,37.0384,34100.0
2009-02-17 14:20:00,41.91,42.02,41.8,41.82,46900.0,37.0384,37.1356,36.9412,36.9589,46900.0
2009-02-17 14:30:00,41.84,42.15,41.81,42.08,40300.0,36.9765,37.2505,36.95,37.1886,40300.0
2009-02-17 14:40:00,42.08,42.09,41.89,41.9,35400.0,37.1886,37.1975,37.0207,37.0296,35400.0
2009-02-17 14:50:00,41.91,42.01,41.83,41.94,70900.0,37.0384,37.1268,36.9677,37.0649,70900.0
2009-02-17 15:00:00,41.93,41.98,41.8,41.94,49700.0,37.0561,37.1003,36.9412,37.0649,49700.0
2009-02-17 15:10:00,41.93,42.08,41.85,41.88,43000.0,37.0561,37.1886,36.9854,37.0119,43000.0
2009-02-17 15:20:00,41.84,41.94,41.74,41.9,40200.0,36.9765,37.0649,36.8882,37.0296,40200.0
2009-02-17 15:30:00,41.92,42.5,41.92,42.39,102600.0,37.0472,37.5598,37.0472,37.4626,102600.0
2009-02-17 15:40:00,42.39,42.41,42.18,42.19,96900.0,37.4626,37.4803,37.277,37.2859,96900.0
2009-02-17 15:50:00,42.2,42.25,41.97,42.01,140500.0,37.2947,37.3389,37.0914,37.1268,140500.0
2009-02-18 09:30:00,42.09,42.42,41.5,41.56,52500.0,37.1975,37.4891,36.6761,36.7291,52500.0
2009-02-18 09:40:00,41.56,41.63,41.35,41.36,90800.0,36.7291,36.7909,36.5435,36.5523,90800.0
2009-02-18 09:50:00,41.36,41.37,40.8,40.92,160600.0,36.5523,36.5612,36.0574,36.1635,160600.0
2009-02-18 10:00:00,40.92,41.09,40.51,40.51,119500.0,36.1635,36.3137,35.8011,35.8011,119500.0
2009-02-18 10:10:00,40.53,40.77,40.44,40.56,171100.0,35.8188,36.0309,35.7393,35.8453,171100.0
2009-02-18 10:20:00,40.57,40.69,40.47,40.55,155000.0,35.8542,35.9602,35.7658,35.8365,155000.0
2009-02-18 10:30:00,40.57,40.63,40.42,40.61,75000.0,35.8542,35.9072,35.7216,35.8895,75000.0
2009-02-18 10:40:00,40.6,40.64,40.42,40.47,63200.0,35.8807,35.916,35.7216,35.7658,63200.0
2009-02-18 10:50:00,40.46,40.6,40.26,40.57,59300.0,35.7569,35.8807,35.5802,35.8542,59300.0
2009-02-18 11:00:00,40.58,40.67,40.44,40.6,48700.0,35.863,35.9425,35.7393,35.8807,48700.0
2009-02-18 11:10:00,40.61,41.0,40.6,40.99,71600.0,35.8895,36.2342,35.8807,36.2253,71600.0
2009-02-18 11:20:00,40.99,41.4,40.99,41.38,61700.0,36.2253,36.5877,36.2253,36.57,61700.0
2009-02-18 11:30:00,41.39,41.56,41.38,41.51,81900.0,36.5788,36.7291,36.57,36.6849,81900.0
2009-02-18 11:40:00,41.53,41.76,41.37,41.37,57100.0,36.7026,36.9058,36.5612,36.5612,57100.0
2009-02-18 11:50:00,41.36,41.52,41.18,41.38,49400.0,36.5523,36.6937,36.3933,36.57,49400.0
2009-02-18 12:00:00,41.34,41.68,41.31,41.62,28800.0,36.5347,36.8351,36.5081,36.7821,28800.0
2009-02-18 12:10:00,41.67,41.76,41.45,41.45,35500.0,36.8263,36.9058,36.6319,36.6319,35500.0
2009-02-18 12:20:00,41.43,41.55,41.38,41.49,22400.0,36.6142,36.7202,36.57,36.6672,22400.0
2009-02-18 12:30:00,41.5,41.6,41.35,41.35,28200.0,36.6761,36.7644,36.5435,36.5435,28200.0
2009-02-18 12:40:00,41.37,41.51,41.35,41.35,19200.0,36.5612,36.6849,36.5435,36.5435,19200.0
2009-02-18 12:50:00,41.36,41.69,41.35,41.69,25300.0,36.5523,36.844,36.5435,36.844,25300.0
2009-02-18 13:00:00,41.67,41.77,41.47,41.55,26800.0,36.8263,36.9147,36.6495,36.7202,26800.0
2009-02-18 13:10:00,41.54,41.72,41.48,41.48,20200.0,36.7114,36.8705,36.6584,36.6584,20200.0
2009-02-18 13:20:00,41.45,41.62,41.37,41.6,16500.0,36.6319,36.7821,36.5612,36.7644,16500.0
2009-02-18 13:30:00,41.62,41.69,41.4,41.42,39800.0,36.7821,36.844,36.5877,36.6054,39800.0
2009-02-18 13:40:00,41.42,41.44,41.29,41.44,34000.0,36.6054,36.623,36.4905,36.623,34000.0
2009-02-18 13:50:00,41.43,41.56,41.35,41.53,36900.0,36.6142,36.7291,36.5435,36.7026,36900.0
2009-02-18 14:00:00,41.55,41.62,41.38,41.61,29500.0,36.7202,36.7821,36.57,36.7733,29500.0
2009-02-18 14:10:00,41.62,41.63,41.27,41.49,34500.0,36.7821,36.7909,36.4728,36.6672,34500.0
2009-02-18 14:20:00,41.48,41.63,41.43,41.59,45000.0,36.6584,36.7909,36.6142,36.7556,45000.0
2009-02-18 14:30:00,41.57,41.71,41.52,41.65,33500.0,36.7379,36.8616,36.6937,36.8086,33500.0
2009-02-18 14:40:00,41.64,41.72,41.54,41.64,28200.0,36.7998,36.8705,36.7114,36.7998,28200.0
2009-02-18 14:50:00,41.63,41.9,41.62,41.9,35400.0,36.7909,37.0296,36.7821,37.0296,35400.0
2009-02-18 15:00:00,41.91,41.92,41.61,41.65,63800.0,37.0384,37.0472,36.7733,36.8086,63800.0
2009-02-18 15:10:00,41.65,41.88,41.65,41.75,73400.0,36.8086,37.0119,36.8086,36.897,73400.0
2009-02-18 15:20:00,41.77,41.82,41.56,41.6,51600.0,36.9147,36.9589,36.7291,36.7644,51600.0
2009-02-18 15:30:00,41.62,41.7,41.54,41.66,54500.0,36.7821,36.8528,36.7114,36.8175,54500.0
2009-02-18 15:40:00,41.66,41.8,41.62,41.69,53200.0,36.8175,36.9412,36.7821,36.844,53200.0
2009-02-18 15:50:00,41.7,41.85,41.64,41.66,109000.0,36.8528,36.9854,36.7998,36.8175,109000.0
2009-02-19 09:30:00,41.87,42.94,41.87,42.54,97700.0,37.0031,37.9487,37.0031,37.5952,97700.0
2009-02-19 09:40:00,42.53,42.88,42.42,42.42,56500.0,37.5863,37.8956,37.4891,37.4891,56500.0
2009-02-19 09:50:00,42.44,42.44,42.19,42.38,85300.0,37.5068,37.5068,37.2859,37.4538,85300.0
2009-02-19 10:00:00,42.37,42.37,42.23,42.35,58200.0,37.4449,37.4449,37.3212,37.4273,58200.0
2009-02-19 10:10:00,42.35,42.56,42.26,42.26,33500.0,37.4273,37.6128,37.3477,37.3477,33500.0
2009-02-19 10:20:00,42.26,42.34,42.21,42.32,28300.0,37.3477,37.4184,37.3035,37.4007,28300.0
2009-02-19 10:30:00,42.32,42.5,42.19,42.27,48200.0,37.4007,37.5598,37.2859,37.3566,48200.0
2009-02-19 10:40:00,42.29,42.43,42.23,42.26,42900.0,37.3742,37.498,37.3212,37.3477,42900.0
2009-02-19 10:50:00,42.25,42.27,42.09,42.15,22000.0,37.3389,37.3566,37.1975,37.2505,22000.0
2009-02-19 11:00:00,42.17,42.46,42.08,42.44,41800.0,37.2682,37.5245,37.1886,37.5068,41800.0
2009-02-19 11:10:00,42.45,42.45,42.22,42.24,29300.0,37.5156,37.5156,37.3124,37.33,29300.0
2009-02-19 11:20:00,42.25,42.25,42.09,42.15,25600.0,37.3389,37.3389,37.1975,37.2505,25600.0
2009-02-19 11:30:00,42.15,42.24,42.09,42.22,25700.0,37.2505,37.33,37.1975,37.3124,25700.0
2009-02-19 11:40:00,42.22,42.24,41.91,41.95,32000.0,37.3124,37.33,37.0384,37.0738,32000.0
2009-02-19 11:50:00,41.95,42.01,41.71,41.75,53900.0,37.0738,37.1268,36.8616,36.897,53900.0
2009-02-19 12:00:00,41.75,41.78,41.5,41.57,40100.0,36.897,36.9235,36.6761,36.7379,40100.0
2009-02-19 12:10:00,41.58,41.66,41.54,41.65,25400.0,36.7468,36.8175,36.7114,36.8086,25400.0
2009-02-19 12:20:00,41.65,41.76,41.47,41.48,19600.0,36.8086,36.9058,36.6495,36.6584,19600.0
2009-02-19 12:30:00,41.47,41.5,41.38,41.4,42100.0,36.6495,36.6761,36.57,36.5877,42100.0
2009-02-19 12:40:00,41.41,41.41,41.32,41.33,35800.0,36.5965,36.5965,36.517,36.5258,35800.0
2009-02-19 12:50:00,41.35,41.43,41.32,41.39,24400.0,36.5435,36.6142,36.517,36.5788,24400.0
2009-02-19 13:00:00,41.4,41.68,41.4,41.65,32500.0,36.5877,36.8351,36.5877,36.8086,32500.0
2009-02-19 13:10:00,41.67,41.8,41.61,41.77,27200.0,36.8263,36.9412,36.7733,36.9147,27200.0
2009-02-19 13:20:00,41.77,41.89,41.72,41.85,26100.0,36.9147,37.0207,36.8705,36.9854,26100.0
2009-02-19 13:30:00,41.84,41.85,41.63,41.7,19100.0,36.9765,36.9854,36.7909,36.8528,19100.0
2009-02-19 13:40:00,41.7,41.77,41.59,41.74,21000.0,36.8528,36.9147,36.7556,36.8882,21000.0
2009-02-19 13:50:00,41.75,41.78,41.66,41.72,29600.0,36.897,36.9235,36.8175,36.8705,29600.0
2009-02-19 14:00:00,41.74,41.78,41.7,41.75,29500.0,36.8882,36.9235,36.8528,36.897,29500.0
2009-02-19 14:10:00,41.76,41.78,41.5,41.51,58400.0,36.9058,36.9235,36.6761,36.6849,58400.0
2009-02-19 14:20:00,41.51,41.55,41.44,41.52,42600.0,36.6849,36.7202,36.623,36.6937,42600.0
2009-02-19 14:30:00,41.5,41.51,41.39,41.44,46400.0,36.6761,36.6849,36.5788,36.623,46400.0
2009-02-19 14:40:00,41.44,41.44,41.21,41.24,62100.0,36.623,36.623,36.4198,36.4463,62100.0
2009-02-19 14:50:00,41.25,41.41,41.24,41.28,91200.0,36.4551,36.5965,36.4463,36.4816,91200.0
2009-02-19 15:00:00,41.27,41.31,41.08,41.14,83900.0,36.4728,36.5081,36.3049,36.3579,83900.0
2009-02-19 15:10:00,41.14,41.15,40.87,40.91,107800.0,36.3579,36.3667,36.1193,36.1546,107800.0
2009-02-19 15:20:00,40.92,41.01,40.84,40.97,195100.0,36.1635,36.243,36.0928,36.2077,195100.0
2009-02-19 15:30:00,40.97,40.97,40.72,40.84,140700.0,36.2077,36.2077,35.9867,36.0928,140700.0
2009-02-19 15:40:00,40.84,41.16,40.83,41.09,159200.0,36.0928,36.3756,36.0839,36.3137,159200.0
2009-02-19 15:50:00,41.09,41.09,40.82,40.87,251700.0,36.3137,36.3137,36.0751,36.1193,251700.0
2009-02-20 09:30:00,40.89,40.9,39.36,39.71,226300.0,36.137,36.1458,34.7848,35.0941,226300.0
2009-02-20 09:40:00,39.69,40.11,39.64,40.06,90800.0,35.0765,35.4476,35.0323,35.4034,90800.0
2009-02-20 09:50:00,40.07,40.59,40.06,40.43,83700.0,35.4123,35.8718,35.4034,35.7304,83700.0
2009-02-20 10:00:00,40.43,40.8,40.43,40.69,108700.0,35.7304,36.0574,35.7304,35.9602,108700.0
2009-02-20 10:10:00,40.69,40.78,40.4,40.64,73600.0,35.9602,36.0398,35.7039,35.916,73600.0
2009-02-20 10:20:00,40.63,40.75,40.54,40.62,59900.0,35.9072,36.0132,35.8276,35.8984,59900.0
2009-02-20 10:30:00,40.6,40.6,40.41,40.42,37800.0,35.8807,35.8807,35.7128,35.7216,37800.0
2009-02-20 10:40:00,40.43,40.53,40.32,40.33,37500.0,35.7304,35.8188,35.6332,35.6421,37500.0
2009-02-20 10:50:00,40.33,40.33,40.03,40.25,51500.0,35.6421,35.6421,35.3769,35.5714,51500.0
2009-02-20 11:00:00,40.26,40.33,39.97,39.97,37200.0,35.5802,35.6421,35.3239,35.3239,37200.0
2009-02-20 11:10:00,39.99,40.03,39.74,39.74,92700.0,35.3416,35.3769,35.1206,35.1206,92700.0
2009-02-20 11:20:00,39.74,40.06,39.73,39.86,99500.0,35.1206,35.4034,35.1118,35.2267,99500.0
2009-02-20 11:30:00,39.86,39.9,39.55,39.89,68800.0,35.2267,35.262,34.9527,35.2532,68800.0
2009-02-20 11:40:00,39.88,39.9,39.71,39.74,37700.0,35.2444,35.262,35.0941,35.1206,37700.0
2009-02-20 11:50:00,39.73,39.74,39.65,39.69,62300.0,35.1118,35.1206,35.0411,35.0765,62300.0
2009-02-20 12:00:00,39.7,39.93,39.7,39.93,27700.0,35.0853,35.2886,35.0853,35.2886,27700.0
2009-02-20 12:10:00,39.92,40.0,39.82,39.92,33200.0,35.2797,35.3504,35.1913,35.2797,33200.0
2009-02-20 12:20:00,39.91,39.95,39.86,39.94,36700.0,35.2709,35.3062,35.2267,35.2974,36700.0
2009-02-20 12:30:00,39.93,40.06,39.88,40.06,38900.0,35.2886,35.4034,35.2444,35.4034,38900.0
2009-02-20 12:40:00,40.09,40.09,39.75,39.76,38500.0,35.43,35.43,35.1295,35.1383,38500.0
2009-02-20 12:50:00,39.76,39.78,39.61,39.72,47900.0,35.1383,35.156,35.0058,35.103,47900.0
2009-02-20 13:00:00,39.71,39.71,39.55,39.61,61600.0,35.0941,35.0941,34.9527,35.0058,61600.0
2009-02-20 13:10:00,39.62,39.67,39.47,39.63,45200.0,35.0146,35.0588,34.882,35.0234,45200.0
2009-02-20 13:20:00,39.65,39.85,39.64,39.77,27300.0,35.0411,35.2179,35.0323,35.1472,27300.0
2009-02-20 13:30:00,39.79,39.98,39.72,39.98,29000.0,35.1648,35.3327,35.103,35.3327,29000.0
2009-02-20 13:40:00,39.99,40.06,39.95,40.0,35700.0,35.3416,35.4034,35.3062,35.3504,35700.0
2009-02-20 13:50:00,40.01,40.19,39.93,40.15,71800.0,35.3593,35.5183,35.2886,35.483,71800.0
2009-02-20 14:00:00,40.16,40.17,40.01,40.09,33100.0,35.4918,35.5007,35.3593,35.43,33100.0
2009-02-20 14:10:00,40.12,40.43,40.01,40.31,50900.0,35.4565,35.7304,35.3593,35.6244,50900.0
2009-02-20 14:20:00,40.34,40.73,40.26,40.38,100400.0,35.6509,35.9956,35.5802,35.6862,100400.0
2009-02-20 14:30:00,40.37,40.73,40.28,40.65,71100.0,35.6774,35.9956,35.5979,35.9249,71100.0
2009-02-20 14:40:00,40.64,40.77,40.4,40.75,82300.0,35.916,36.0309,35.7039,36.0132,82300.0
2009-02-20 14:50:00,40.76,41.02,40.59,40.67,90300.0,36.0221,36.2519,35.8718,35.9425,90300.0
2009-02-20 15:00:00,40.66,40.67,40.46,40.5,72100.0,35.9337,35.9425,35.7569,35.7923,72100.0
2009-02-20 15:10:00,40.48,40.51,40.27,40.35,63900.0,35.7746,35.8011,35.589,35.6597,63900.0
2009-02-20 15:20:00,40.37,40.45,40.05,40.15,91600.0,35.6774,35.7481,35.3946,35.483,91600.0
2009-02-20 15:30:00,40.15,40.44,40.04,40.39,57600.0,35.483,35.7393,35.3858,35.6951,57600.0
2009-02-20 15:40:00,40.39,40.47,40.25,40.38,76400.0,35.6951,35.7658,35.5714,35.6862,76400.0
2009-02-20 15:50:00,40.41,40.6,40.4,40.54,157900.0,35.7128,35.8807,35.7039,35.8276,157900.0
2009-02-23 09:30:00,36.74,36.86,34.44,34.94,1039700.0,32.4694,32.5754,30.4367,30.8786,1039700.0
2009-02-23 09:40:00,34.96,35.15,33.66,33.81,680900.0,30.8963,31.0642,29.7474,29.8799,680900.0
2009-02-23 09:50:00,33.83,33.86,32.89,33.11,577300.0,29.8976,29.9241,29.0669,29.2613,577300.0
2009-02-23 10:00:00,33.09,33.15,32.56,32.85,559100.0,29.2436,29.2967,28.7752,29.0315,559100.0
2009-02-23 10:10:00,32.87,33.18,32.65,33.1,431100.0,29.0492,29.3232,28.8548,29.2525,431100.0
2009-02-23 10:20:00,33.1,33.25,32.77,32.78,481900.0,29.2525,29.385,28.9608,28.9697,481900.0
2009-02-23 10:30:00,32.78,32.89,31.85,31.88,604900.0,28.9697,29.0669,28.1478,28.1743,604900.0
2009-02-23 10:40:00,31.9,32.29,31.81,32.09,455500.0,28.192,28.5366,28.1124,28.3599,455500.0
2009-02-23 10:50:00,32.09,32.31,31.75,31.84,265400.0,28.3599,28.5543,28.0594,28.1389,265400.0
2009-02-23 11:00:00,31.85,31.87,31.3,31.53,383300.0,28.1478,28.1654,27.6617,27.865,383300.0
2009-02-23 11:10:00,31.51,31.86,31.16,31.43,411200.0,27.8473,28.1566,27.538,27.7766,411200.0
2009-02-23 11:20:00,31.45,31.6,30.73,31.06,439600.0,27.7943,27.9268,27.158,27.4496,439600.0
2009-02-23 11:30:00,31.06,31.14,30.57,30.75,512600.0,27.4496,27.5203,27.0166,27.1756,512600.0
2009-02-23 11:40:00,30.76,31.21,30.76,31.15,461500.0,27.1845,27.5822,27.1845,27.5291,461500.0
2009-02-23 11:50:00,31.15,31.6,31.11,31.42,511300.0,27.5291,27.9268,27.4938,27.7678,511300.0
2009-02-23 12:00:00,31.4,31.5,31.09,31.19,268800.0,27.7501,27.8385,27.4761,27.5645,268800.0
2009-02-23 12:10:00,31.18,31.29,30.92,31.11,364700.0,27.5557,27.6529,27.3259,27.4938,364700.0
2009-02-23 12:20:00,31.1,31.14,30.86,30.95,226100.0,27.485,27.5203,27.2728,27.3524,226100.0
2009-02-23 12:30:00,30.95,31.05,30.64,30.78,248200.0,27.3524,27.4408,27.0784,27.2021,248200.0
2009-02-23 12:40:00,30.78,30.8,30.19,30.42,497000.0,27.2021,27.2198,26.6807,26.884,497000.0
2009-02-23 12:50:00,30.41,30.56,30.27,30.37,203300.0,26.8752,27.0077,26.7514,26.8398,203300.0
2009-02-23 13:00:00,30.39,31.0,30.19,30.97,373600.0,26.8575,27.3966,26.6807,27.3701,373600.0
2009-02-23 13:10:00,30.99,31.32,30.91,30.99,260800.0,27.3877,27.6794,27.317,27.3877,260800.0
2009-02-23 13:20:00,30.99,31.59,30.97,31.52,207700.0,27.3877,27.918,27.3701,27.8561,207700.0
2009-02-23 13:30:00,31.53,31.96,31.35,31.96,362600.0,27.865,28.245,27.7059,28.245,362600.0
2009-02-23 13:40:00,31.94,32.11,31.77,31.91,281200.0,28.2273,28.3775,28.0771,28.2008,281200.0
2009-02-23 13:50:00,31.9,31.99,31.62,31.7,191800.0,28.192,28.2715,27.9445,28.0152,191800.0
2009-02-23 14:00:00,31.72,31.91,31.49,31.8,120400.0,28.0329,28.2008,27.8296,28.1036,120400.0
2009-02-23 14:10:00,31.78,31.87,31.72,31.74,146500.0,28.0859,28.1654,28.0329,28.0506,146500.0
2009-02-23 14:20:00,31.73,31.77,31.58,31.64,145400.0,28.0417,28.0771,27.9092,27.9622,145400.0
2009-02-23 14:30:00,31.65,31.72,31.29,31.35,159700.0,27.971,28.0329,27.6529,27.7059,159700.0
2009-02-23 14:40:00,31.35,31.44,30.91,31.06,201600.0,27.7059,27.7854,27.317,27.4496,201600.0
2009-02-23 14:50:00,31.06,31.15,30.43,30.5,356500.0,27.4496,27.5291,26.8928,26.9547,356500.0
2009-02-23 15:00:00,30.5,31.0,30.43,30.69,278600.0,26.9547,27.3966,26.8928,27.1226,278600.0
2009-02-23 15:10:00,30.65,30.95,30.42,30.85,210600.0,27.0873,27.3524,26.884,27.264,210600.0
2009-02-23 15:20:00,30.85,31.47,30.57,31.43,335100.0,27.264,27.8119,27.0166,27.7766,335100.0
2009-02-23 15:30:00,31.43,31.46,30.91,30.95,255900.0,27.7766,27.8031,27.317,27.3524,255900.0
2009-02-23 15:40:00,30.95,31.11,30.92,30.97,247700.0,27.3524,27.4938,27.3259,27.3701,247700.0
2009-02-23 15:50:00,30.96,31.0,30.76,30.85,489000.0,27.3612,27.3966,27.1845,27.264,489000.0
2009-02-24 09:30:00,30.97,31.38,30.3,30.66,317500.0,27.3701,27.7324,26.7779,27.0961,317500.0
2009-02-24 09:40:00,30.65,31.83,30.45,31.82,311600.0,27.0873,28.1301,26.9105,28.1213,311600.0
2009-02-24 09:50:00,31.8,32.23,31.7,31.86,380200.0,28.1036,28.4836,28.0152,28.1566,380200.0
2009-02-24 10:00:00,31.85,31.85,31.15,31.17,304400.0,28.1478,28.1478,27.5291,27.5468,304400.0
2009-02-24 10:10:00,31.17,31.28,30.84,31.06,172400.0,27.5468,27.644,27.2552,27.4496,172400.0
2009-02-24 10:20:00,31.03,31.44,30.92,31.4,105300.0,27.4231,27.7854,27.3259,27.7501,105300.0
2009-02-24 10:30:00,31.4,31.52,31.21,31.21,116100.0,27.7501,27.8561,27.5822,27.5822,116100.0
2009-02-24 10:40:00,31.2,31.48,31.12,31.46,98100.0,27.5733,27.8208,27.5026,27.8031,98100.0
2009-02-24 10:50:00,31.45,31.79,31.41,31.46,132900.0,27.7943,28.0947,27.7589,27.8031,132900.0
2009-02-24 11:00:00,31.47,31.55,31.37,31.42,102400.0,27.8119,27.8826,27.7236,27.7678,102400.0
2009-02-24 11:10:00,31.42,31.52,31.35,31.35,94100.0,27.7678,27.8561,27.7059,27.7059,94100.0
2009-02-24 11:20:00,31.35,31.48,31.22,31.32,90800.0,27.7059,27.8208,27.591,27.6794,90800.0
2009-02-24 11:30:00,31.33,31.34,31.16,31.29,69700.0,27.6882,27.6971,27.538,27.6529,69700.0
2009-02-24 11:40:00,31.28,31.44,31.23,31.25,76400.0,27.644,27.7854,27.5998,27.6175,76400.0
2009-02-24 11:50:00,31.25,31.41,31.22,31.36,49100.0,27.6175,27.7589,27.591,27.7147,49100.0
2009-02-24 12:00:00,31.37,31.44,31.1,31.1,101100.0,27.7236,27.7854,27.485,27.485,101100.0
2009-02-24 12:10:00,31.09,31.1,30.8,30.91,77400.0,27.4761,27.485,27.2198,27.317,77400.0
2009-02-24 12:20:00,30.92,31.12,30.92,31.01,47400.0,27.3259,27.5026,27.3259,27.4054,47400.0
2009-02-24 12:30:00,31.01,31.23,30.98,31.04,56200.0,27.4054,27.5998,27.3789,27.4319,56200.0
2009-02-24 12:40:00,31.01,31.15,30.99,31.12,42000.0,27.4054,27.5291,27.3877,27.5026,42000.0
2009-02-24 12:50:00,31.13,31.23,31.09,31.18,96000.0,27.5115,27.5998,27.4761,27.5557,96000.0
2009-02-24 13:00:00,31.17,31.21,31.14,31.18,60000.0,27.5468,27.5822,27.5203,27.5557,60000.0
2009-02-24 13:10:00,31.17,31.23,30.92,31.02,127500.0,27.5468,27.5998,27.3259,27.4143,127500.0
2009-02-24 13:20:00,31.03,31.28,31.02,31.24,71100.0,27.4231,27.644,27.4143,27.6087,71100.0
2009-02-24 13:30:00,31.22,31.3,31.18,31.29,50800.0,27.591,27.6617,27.5557,27.6529,50800.0
2009-02-24 13:40:00,31.3,31.34,30.99,31.04,94500.0,27.6617,27.6971,27.3877,27.4319,94500.0
2009-02-24 13:50:00,31.07,31.11,30.94,30.98,68000.0,27.4584,27.4938,27.3435,27.3789,68000.0
2009-02-24 14:00:00,30.97,31.18,30.91,31.08,95400.0,27.3701,27.5557,27.317,27.4673,95400.0
2009-02-24 14:10:00,31.06,31.39,31.05,31.28,106300.0,27.4496,27.7412,27.4408,27.644,106300.0
2009-02-24 14:20:00,31.27,31.38,31.2,31.22,83000.0,27.6352,27.7324,27.5733,27.591,83000.0
2009-02-24 14:30:00,31.21,31.43,31.13,31.41,78300.0,27.5822,27.7766,27.5115,27.7589,78300.0
2009-02-24 14:40:00,31.41,31.53,31.4,31.49,74700.0,27.7589,27.865,27.7501,27.8296,74700.0
2009-02-24 14:50:00,31.48,31.49,31.33,31.38,93100.0,27.8208,27.8296,27.6882,27.7324,93100.0
2009-02-24 15:00:00,31.38,31.5,31.38,31.44,91100.0,27.7324,27.8385,27.7324,27.7854,91100.0
2009-02-24 15:10:00,31.45,31.55,31.42,31.46,109900.0,27.7943,27.8826,27.7678,27.8031,109900.0
2009-02-24 15:20:00,31.47,31.5,31.32,31.33,127000.0,27.8119,27.8385,27.6794,27.6882,127000.0
2009-02-24 15:30:00,31.33,31.41,31.21,31.34,178800.0,27.6882,27.7589,27.5822,27.6971,178800.0
2009-02-24 15:40:00,31.34,31.57,31.34,31.55,187000.0,27.6971,27.9003,27.6971,27.8826,187000.0
2009-02-24 15:50:00,31.54,31.6,31.25,31.3,299100.0,27.8738,27.9268,27.6175,27.6617,299100.0
2009-02-25 09:30:00,31.34,31.5,30.37,30.41,133900.0,27.6971,27.8385,26.8398,26.8752,133900.0
2009-02-25 09:40:00,30.44,30.94,30.31,30.9,216300.0,26.9017,27.3435,26.7868,27.3082,216300.0
2009-02-25 09:50:00,30.92,30.97,30.7,30.79,83400.0,27.3259,27.3701,27.1314,27.211,83400.0
2009-02-25 10:00:00,30.79,30.8,30.19,30.42,216500.0,27.211,27.2198,26.6807,26.884,216500.0
2009-02-25 10:10:00,30.44,30.52,30.05,30.35,184400.0,26.9017,26.9724,26.557,26.8221,184400.0
2009-02-25 10:20:00,30.36,30.69,30.36,30.66,102900.0,26.831,27.1226,26.831,27.0961,102900.0
2009-02-25 10:30:00,30.66,30.73,30.38,30.47,64900.0,27.0961,27.158,26.8486,26.9282,64900.0
2009-02-25 10:40:00,30.47,30.49,30.09,30.17,104400.0,26.9282,26.9459,26.5924,26.6631,104400.0
2009-02-25 10:50:00,30.17,30.28,30.13,30.19,63500.0,26.6631,26.7603,26.6277,26.6807,63500.0
2009-02-25 11:00:00,30.22,30.22,30.07,30.1,83200.0,26.7072,26.7072,26.5747,26.6012,83200.0
2009-02-25 11:10:00,30.11,30.39,30.1,30.31,164000.0,26.61,26.8575,26.6012,26.7868,164000.0
2009-02-25 11:20:00,30.32,30.55,30.26,30.54,92600.0,26.7956,26.9989,26.7426,26.99,92600.0
2009-02-25 11:30:00,30.56,30.57,30.08,30.12,121800.0,27.0077,27.0166,26.5835,26.6189,121800.0
2009-02-25 11:40:00,30.12,30.23,29.86,29.91,222300.0,26.6189,26.7161,26.3891,26.4333,222300.0
2009-02-25 11:50:00,29.91,29.96,29.73,29.84,154700.0,26.4333,26.4775,26.2742,26.3714,154700.0
2009-02-25 12:00:00,29.84,30.07,29.58,29.68,166200.0,26.3714,26.5747,26.1416,26.23,166200.0
2009-02-25 12:10:00,29.69,29.73,29.45,29.69,128300.0,26.2388,26.2742,26.0267,26.2388,128300.0
2009-02-25 12:20:00,29.69,29.83,29.68,29.73,65200.0,26.2388,26.3626,26.23,26.2742,65200.0
2009-02-25 12:30:00,29.72,29.75,29.68,29.73,63400.0,26.2654,26.2919,26.23,26.2742,63400.0
2009-02-25 12:40:00,29.72,29.73,29.5,29.59,99800.0,26.2654,26.2742,26.0709,26.1505,99800.0
2009-02-25 12:50:00,29.57,29.6,29.41,29.54,108900.0,26.1328,26.1593,25.9914,26.1063,108900.0
2009-02-25 13:00:00,29.52,29.67,29.45,29.64,62000.0,26.0886,26.2212,26.0267,26.1947,62000.0
2009-02-25 13:10:00,29.64,29.64,29.37,29.43,72100.0,26.1947,26.1947,25.956,26.0091,72100.0
2009-02-25 13:20:00,29.43,29.57,29.41,29.52,53300.0,26.0091,26.1328,25.9914,26.0886,53300.0
2009-02-25 13:30:00,29.52,29.65,29.46,29.54,101100.0,26.0886,26.2035,26.0356,26.1063,101100.0
2009-02-25 13:40:00,29.54,29.74,29.54,29.74,94100.0,26.1063,26.283,26.1063,26.283,94100.0
2009-02-25 13:50:00,29.72,29.98,29.72,29.93,141600.0,26.2654,26.4951,26.2654,26.451,141600.0
2009-02-25 14:00:00,29.91,29.96,29.48,29.53,103300.0,26.4333,26.4775,26.0533,26.0974,103300.0
2009-02-25 14:10:00,29.57,29.71,29.46,29.5,110500.0,26.1328,26.2565,26.0356,26.0709,110500.0
2009-02-25 14:20:00,29.5,29.64,29.43,29.61,156400.0,26.0709,26.1947,26.0091,26.1681,156400.0
2009-02-25 14:30:00,29.61,29.62,29.43,29.52,137900.0,26.1681,26.177,26.0091,26.0886,137900.0
2009-02-25 14:40:00,29.52,29.6,29.42,29.42,130400.0,26.0886,26.1593,26.0002,26.0002,130400.0
2009-02-25 14:50:00,29.42,29.51,29.26,29.3,186100.0,26.0002,26.0798,25.8588,25.8942,186100.0
2009-02-25 15:00:00,29.31,29.64,29.21,29.55,189800.0,25.903,26.1947,25.8146,26.1151,189800.0
2009-02-25 15:10:00,29.54,29.86,29.48,29.81,177600.0,26.1063,26.3891,26.0533,26.3449,177600.0
2009-02-25 15:20:00,29.82,29.84,29.63,29.65,185900.0,26.3537,26.3714,26.1858,26.2035,185900.0
2009-02-25 15:30:00,29.65,29.71,29.54,29.6,352900.0,26.2035,26.2565,26.1063,26.1593,352900.0
2009-02-25 15:40:00,29.6,29.61,29.5,29.56,240000.0,26.1593,26.1681,26.0709,26.124,240000.0
2009-02-25 15:50:00,29.56,29.56,29.3,29.36,316000.0,26.124,26.124,25.8942,25.9472,316000.0
2009-02-26 09:30:00,28.86,28.86,27.01,27.11,844600.0,25.5053,25.5053,23.8704,23.9587,844600.0
2009-02-26 09:40:00,27.1,27.38,26.78,26.86,597600.0,23.9499,24.1974,23.6671,23.7378,597600.0
2009-02-26 09:50:00,26.86,26.88,26.22,26.29,527700.0,23.7378,23.7555,23.1722,23.2341,527700.0
2009-02-26 10:00:00,26.29,26.64,26.0,26.22,457900.0,23.2341,23.5434,22.9778,23.1722,457900.0
2009-02-26 10:10:00,26.24,26.29,25.38,25.73,742300.0,23.1899,23.2341,22.4298,22.7392,742300.0
2009-02-26 10:20:00,25.71,25.92,25.55,25.69,336200.0,22.7215,22.9071,22.5801,22.7038,336200.0
2009-02-26 10:30:00,25.68,25.91,25.53,25.8,568700.0,22.695,22.8982,22.5624,22.801,568700.0
2009-02-26 10:40:00,25.82,26.15,25.66,25.7,336500.0,22.8187,23.1103,22.6773,22.7126,336500.0
2009-02-26 10:50:00,25.7,26.13,25.6,26.13,277200.0,22.7126,23.0927,22.6243,23.0927,277200.0
2009-02-26 11:00:00,26.12,26.28,25.84,25.86,205900.0,23.0838,23.2252,22.8364,22.854,205900.0
2009-02-26 11:10:00,25.85,25.91,25.56,25.84,254200.0,22.8452,22.8982,22.5889,22.8364,254200.0
2009-02-26 11:20:00,25.84,25.85,25.63,25.69,137600.0,22.8364,22.8452,22.6508,22.7038,137600.0
2009-02-26 11:30:00,25.69,25.7,25.53,25.54,113300.0,22.7038,22.7126,22.5624,22.5712,113300.0
2009-02-26 11:40:00,25.54,25.59,25.41,25.49,174100.0,22.5712,22.6154,22.4564,22.5271,174100.0
2009-02-26 11:50:00,25.49,25.56,25.37,25.52,206400.0,22.5271,22.5889,22.421,22.5536,206400.0
2009-02-26 12:00:00,25.52,25.57,25.25,25.52,213300.0,22.5536,22.5978,22.315,22.5536,213300.0
2009-02-26 12:10:00,25.52,25.71,25.47,25.57,126200.0,22.5536,22.7215,22.5094,22.5978,126200.0
2009-02-26 12:20:00,25.57,25.57,25.24,25.32,104400.0,22.5978,22.5978,22.3061,22.3768,104400.0
2009-02-26 12:30:00,25.32,25.42,25.28,25.4,102800.0,22.3768,22.4652,22.3415,22.4475,102800.0
2009-02-26 12:40:00,25.4,25.45,25.37,25.38,86100.0,22.4475,22.4917,22.421,22.4298,86100.0
2009-02-26 12:50:00,25.38,25.43,25.17,25.25,122600.0,22.4298,22.474,22.2443,22.315,122600.0
2009-02-26 13:00:00,25.25,25.76,25.21,25.22,165900.0,22.315,22.7657,22.2796,22.2884,165900.0
2009-02-26 13:10:00,25.21,25.24,24.95,25.15,177900.0,22.2796,22.3061,22.0498,22.2266,177900.0
2009-02-26 13:20:00,25.16,25.29,25.05,25.16,121700.0,22.2354,22.3503,22.1382,22.2354,121700.0
2009-02-26 13:30:00,25.16,25.25,24.88,24.96,171200.0,22.2354,22.315,21.988,22.0587,171200.0
2009-02-26 13:40:00,24.99,25.18,24.98,25.08,198400.0,22.0852,22.2531,22.0763,22.1647,198400.0
2009-02-26 13:50:00,25.08,25.1,24.94,24.97,156900.0,22.1647,22.1824,22.041,22.0675,156900.0
2009-02-26 14:00:00,24.97,25.06,24.74,24.77,185600.0,22.0675,22.147,21.8642,21.8907,185600.0
2009-02-26 14:10:00,24.79,24.84,24.67,24.67,188100.0,21.9084,21.9526,21.8024,21.8024,188100.0
2009-02-26 14:20:00,24.69,24.74,24.44,24.51,289900.0,21.82,21.8642,21.5991,21.661,289900.0
2009-02-26 14:30:00,24.53,24.53,24.03,24.07,522500.0,21.6786,21.6786,21.2368,21.2721,522500.0
2009-02-26 14:40:00,24.08,24.17,23.43,23.66,615000.0,21.281,21.3605,20.7065,20.9098,615000.0
2009-02-26 14:50:00,23.67,23.75,23.04,23.48,633700.0,20.9186,20.9893,20.3618,20.7507,633700.0
2009-02-26 15:00:00,23.49,23.87,23.4,23.75,428000.0,20.7595,21.0954,20.68,20.9893,428000.0
2009-02-26 15:10:00,23.75,23.91,23.45,23.64,547700.0,20.9893,21.1307,20.7242,20.8921,547700.0
2009-02-26 15:20:00,23.66,24.22,23.62,24.04,624400.0,20.9098,21.4047,20.8744,21.2456,624400.0
2009-02-26 15:30:00,24.03,24.08,23.9,24.0,413100.0,21.2368,21.281,21.1219,21.2103,413100.0
2009-02-26 15:40:00,23.99,24.0,23.52,23.7,875800.0,21.2014,21.2103,20.786,20.9451,875800.0
2009-02-26 15:50:00,23.7,23.95,23.52,23.64,1200000.0,20.9451,21.1661,20.786,20.8921,1200000.0
2009-02-27 09:30:00,23.67,24.39,23.1,23.64,945000.0,20.9186,21.5549,20.4149,20.8921,945000.0
2009-02-27 09:40:00,23.64,24.3,22.65,24.18,575200.0,20.8921,21.4754,20.0172,21.3693,575200.0
2009-02-27 09:50:00,24.18,25.1,23.84,24.79,585900.0,21.3693,22.1824,21.0688,21.9084,585900.0
2009-02-27 10:00:00,24.78,24.79,23.98,24.02,476200.0,21.8996,21.9084,21.1926,21.2279,476200.0
2009-02-27 10:10:00,24.01,24.62,24.0,24.49,304500.0,21.2191,21.7582,21.2103,21.6433,304500.0
2009-02-27 10:20:00,24.53,24.75,24.43,24.69,311400.0,21.6786,21.8731,21.5903,21.82,311400.0
2009-02-27 10:30:00,24.69,25.06,24.69,24.88,218100.0,21.82,22.147,21.82,21.988,218100.0
2009-02-27 10:40:00,24.88,25.34,24.87,25.33,345800.0,21.988,22.3945,21.9791,22.3857,345800.0
2009-02-27 10:50:00,25.32,25.5,24.76,25.07,245700.0,22.3768,22.5359,21.8819,22.1559,245700.0
2009-02-27 11:00:00,25.07,25.08,24.63,24.69,152900.0,22.1559,22.1647,21.767,21.82,152900.0
2009-02-27 11:10:00,24.7,24.85,24.7,24.83,143600.0,21.8289,21.9614,21.8289,21.9438,143600.0
2009-02-27 11:20:00,24.82,24.84,24.65,24.7,97800.0,21.9349,21.9526,21.7847,21.8289,97800.0
2009-02-27 11:30:00,24.7,24.81,24.56,24.64,79300.0,21.8289,21.9261,21.7052,21.7759,79300.0
2009-02-27 11:40:00,24.64,24.85,24.59,24.72,107900.0,21.7759,21.9614,21.7317,21.8466,107900.0
2009-02-27 11:50:00,24.71,24.76,24.48,24.69,123300.0,21.8377,21.8819,21.6345,21.82,123300.0
2009-02-27 12:00:00,24.68,24.85,24.62,24.72,64900.0,21.8112,21.9614,21.7582,21.8466,64900.0
2009-02-27 12:10:00,24.73,24.84,24.64,24.65,69000.0,21.8554,21.9526,21.7759,21.7847,69000.0
2009-02-27 12:20:00,24.65,24.68,24.52,24.56,63700.0,21.7847,21.8112,21.6698,21.7052,63700.0
2009-02-27 12:30:00,24.56,24.57,24.34,24.44,338500.0,21.7052,21.714,21.5107,21.5991,338500.0
2009-02-27 12:40:00,24.42,24.62,24.4,24.43,84700.0,21.5814,21.7582,21.5638,21.5903,84700.0
2009-02-27 12:50:00,24.43,24.65,24.43,24.64,98000.0,21.5903,21.7847,21.5903,21.7759,98000.0
2009-02-27 13:00:00,24.65,24.79,24.6,24.74,81600.0,21.7847,21.9084,21.7405,21.8642,81600.0
2009-02-27 13:10:00,24.74,24.79,24.49,24.61,52700.0,21.8642,21.9084,21.6433,21.7493,52700.0
2009-02-27 13:20:00,24.6,24.71,24.38,24.4,65300.0,21.7405,21.8377,21.5461,21.5638,65300.0
2009-02-27 13:30:00,24.4,24.56,24.11,24.12,130300.0,21.5638,21.7052,21.3075,21.3163,130300.0
2009-02-27 13:40:00,24.14,24.38,24.11,24.3,77600.0,21.334,21.5461,21.3075,21.4754,77600.0
2009-02-27 13:50:00,24.33,24.51,24.29,24.5,116700.0,21.5019,21.661,21.4665,21.6521,116700.0
2009-02-27 14:00:00,24.5,24.67,24.46,24.5,113800.0,21.6521,21.8024,21.6168,21.6521,113800.0
2009-02-27 14:10:00,24.5,24.63,24.42,24.51,87200.0,21.6521,21.767,21.5814,21.661,87200.0
2009-02-27 14:20:00,24.51,24.51,24.06,24.14,161900.0,21.661,21.661,21.2633,21.334,161900.0
2009-02-27 14:30:00,24.12,24.19,24.02,24.15,63700.0,21.3163,21.3782,21.2279,21.3428,63700.0
2009-02-27 14:40:00,24.11,24.36,24.08,24.35,66500.0,21.3075,21.5284,21.281,21.5196,66500.0
2009-02-27 14:50:00,24.37,24.41,24.27,24.33,69200.0,21.5372,21.5726,21.4489,21.5019,69200.0
2009-02-27 15:00:00,24.3,24.33,24.11,24.11,73900.0,21.4754,21.5019,21.3075,21.3075,73900.0
2009-02-27 15:10:00,24.1,24.1,23.73,23.82,147600.0,21.2986,21.2986,20.9716,21.0512,147600.0
2009-02-27 15:20:00,23.82,23.97,23.74,23.88,135100.0,21.0512,21.1837,20.9805,21.1042,135100.0
2009-02-27 15:30:00,23.86,23.97,23.69,23.76,186500.0,21.0865,21.1837,20.9363,20.9981,186500.0
2009-02-27 15:40:00,23.75,23.85,23.65,23.82,253800.0,20.9893,21.0777,20.9009,21.0512,253800.0
2009-02-27 15:50:00,23.81,23.84,23.6,23.63,411700.0,21.0423,21.0688,20.8567,20.8833,411700.0
2009-03-02 09:30:00,22.64,22.82,21.21,21.35,665800.0,20.0083,20.1674,18.7446,18.8683,665800.0
2009-03-02 09:40:00,21.33,21.5,20.72,21.3,519200.0,18.8506,19.0009,18.3115,18.8241,519200.0
2009-03-02 09:50:00,21.3,21.52,20.71,20.71,426800.0,18.8241,19.0185,18.3027,18.3027,426800.0
2009-03-02 10:00:00,20.71,21.39,20.71,21.33,367100.0,18.3027,18.9036,18.3027,18.8506,367100.0
2009-03-02 10:10:00,21.31,21.34,20.88,21.13,332900.0,18.8329,18.8594,18.4529,18.6739,332900.0
2009-03-02 10:20:00,21.13,21.25,20.94,20.94,177000.0,18.6739,18.7799,18.5059,18.5059,177000.0
2009-03-02 10:30:00,20.95,20.95,20.52,20.58,244200.0,18.5148,18.5148,18.1348,18.1878,244200.0
2009-03-02 10:40:00,20.57,20.71,20.42,20.46,253700.0,18.179,18.3027,18.0464,18.0817,253700.0
2009-03-02 10:50:00,20.46,20.57,20.25,20.3,187900.0,18.0817,18.179,17.8961,17.9403,187900.0
2009-03-02 11:00:00,20.3,20.61,20.29,20.42,164200.0,17.9403,18.2143,17.9315,18.0464,164200.0
2009-03-02 11:10:00,20.43,20.73,20.43,20.73,200000.0,18.0552,18.3204,18.0552,18.3204,200000.0
2009-03-02 11:20:00,20.73,21.04,20.72,20.75,336100.0,18.3204,18.5943,18.3115,18.338,336100.0
2009-03-02 11:30:00,20.75,20.82,20.61,20.65,138500.0,18.338,18.3999,18.2143,18.2497,138500.0
2009-03-02 11:40:00,20.67,20.7,20.55,20.61,103800.0,18.2673,18.2938,18.1613,18.2143,103800.0
2009-03-02 11:50:00,20.62,20.64,20.41,20.55,102000.0,18.2231,18.2408,18.0376,18.1613,102000.0
2009-03-02 12:00:00,20.54,20.73,20.46,20.63,156900.0,18.1524,18.3204,18.0817,18.232,156900.0
2009-03-02 12:10:00,20.64,20.69,20.32,20.33,136700.0,18.2408,18.285,17.958,17.9669,136700.0
2009-03-02 12:20:00,20.33,20.7,20.33,20.68,146600.0,17.9669,18.2938,17.9669,18.2762,146600.0
2009-03-02 12:30:00,20.68,20.8,20.57,20.6,169600.0,18.2762,18.3822,18.179,18.2055,169600.0
2009-03-02 12:40:00,20.6,20.6,20.19,20.33,313200.0,18.2055,18.2055,17.8431,17.9669,313200.0
2009-03-02 12:50:00,20.35,20.41,20.13,20.16,127100.0,17.9845,18.0376,17.7901,17.8166,127100.0
2009-03-02 13:00:00,20.16,20.47,20.16,20.41,186100.0,17.8166,18.0906,17.8166,18.0376,186100.0
2009-03-02 13:10:00,20.4,20.4,20.19,20.24,73800.0,18.0287,18.0287,17.8431,17.8873,73800.0
2009-03-02 13:20:00,20.25,20.4,20.25,20.32,183400.0,17.8961,18.0287,17.8961,17.958,183400.0
2009-03-02 13:30:00,20.32,20.34,20.18,20.32,200100.0,17.958,17.9757,17.8343,17.958,200100.0
2009-03-02 13:40:00,20.32,20.4,20.25,20.32,308200.0,17.958,18.0287,17.8961,17.958,308200.0
2009-03-02 13:50:00,20.32,20.64,20.26,20.5,275300.0,17.958,18.2408,17.905,18.1171,275300.0
2009-03-02 14:00:00,20.5,20.63,20.44,20.59,168700.0,18.1171,18.232,18.0641,18.1966,168700.0
2009-03-02 14:10:00,20.58,20.63,20.37,20.43,203700.0,18.1878,18.232,18.0022,18.0552,203700.0
2009-03-02 14:20:00,20.43,20.45,20.12,20.18,223400.0,18.0552,18.0729,17.7813,17.8343,223400.0
2009-03-02 14:30:00,20.18,20.34,20.04,20.19,265300.0,17.8343,17.9757,17.7106,17.8431,265300.0
2009-03-02 14:40:00,20.19,20.22,20.06,20.14,201800.0,17.8431,17.8696,17.7282,17.7989,201800.0
2009-03-02 14:50:00,20.13,20.23,20.01,20.01,176100.0,17.7901,17.8785,17.684,17.684,176100.0
2009-03-02 15:00:00,20.01,20.06,19.83,19.95,279000.0,17.684,17.7282,17.525,17.631,279000.0
2009-03-02 15:10:00,19.95,20.03,19.76,19.77,181800.0,17.631,17.7017,17.4631,17.4719,181800.0
2009-03-02 15:20:00,19.78,20.02,19.77,20.0,244500.0,17.4808,17.6929,17.4719,17.6752,244500.0
2009-03-02 15:30:00,20.0,20.23,20.0,20.2,363500.0,17.6752,17.8785,17.6752,17.852,363500.0
2009-03-02 15:40:00,20.2,20.23,20.09,20.13,343900.0,17.852,17.8785,17.7547,17.7901,343900.0
2009-03-02 15:50:00,20.13,20.14,19.92,20.01,645500.0,17.7901,17.7989,17.6045,17.684,645500.0
2009-03-03 09:30:00,20.64,21.19,20.11,20.94,383600.0,18.2408,18.7269,17.7724,18.5059,383600.0
2009-03-03 09:40:00,20.96,21.17,20.55,20.9,309900.0,18.5236,18.7092,18.1613,18.4706,309900.0
2009-03-03 09:50:00,20.9,21.37,20.73,20.77,529200.0,18.4706,18.886,18.3204,18.3557,529200.0
2009-03-03 10:00:00,20.77,20.82,20.34,20.56,276500.0,18.3557,18.3999,17.9757,18.1701,276500.0
2009-03-03 10:10:00,20.55,20.72,20.4,20.59,145100.0,18.1613,18.3115,18.0287,18.1966,145100.0
2009-03-03 10:20:00,20.58,20.58,20.14,20.22,215300.0,18.1878,18.1878,17.7989,17.8696,215300.0
2009-03-03 10:30:00,20.2,20.25,20.0,20.15,187700.0,17.852,17.8961,17.6752,17.8078,187700.0
2009-03-03 10:40:00,20.14,20.33,19.92,19.94,199200.0,17.7989,17.9669,17.6045,17.6222,199200.0
2009-03-03 10:50:00,19.94,19.98,19.53,19.61,215500.0,17.6222,17.6575,17.2598,17.3305,215500.0
2009-03-03 11:00:00,19.61,19.78,19.3,19.45,253500.0,17.3305,17.4808,17.0566,17.1891,253500.0
2009-03-03 11:10:00,19.49,19.49,19.04,19.05,319000.0,17.2245,17.2245,16.8268,16.8356,319000.0
2009-03-03 11:20:00,19.05,19.18,18.91,19.1,570500.0,16.8356,16.9505,16.7119,16.8798,570500.0
2009-03-03 11:30:00,19.09,19.14,18.73,18.8,262300.0,16.871,16.9152,16.5528,16.6147,262300.0
2009-03-03 11:40:00,18.8,19.03,18.77,19.0,151600.0,16.6147,16.818,16.5882,16.7914,151600.0
2009-03-03 11:50:00,19.0,19.01,18.65,18.92,243600.0,16.7914,16.8003,16.4821,16.7207,243600.0
2009-03-03 12:00:00,18.92,19.44,18.92,19.4,441200.0,16.7207,17.1803,16.7207,17.145,441200.0
2009-03-03 12:10:00,19.4,19.62,19.25,19.59,229400.0,17.145,17.3394,17.0124,17.3129,229400.0
2009-03-03 12:20:00,19.59,19.71,19.43,19.51,158500.0,17.3129,17.4189,17.1715,17.2422,158500.0
2009-03-03 12:30:00,19.51,19.51,19.27,19.3,101700.0,17.2422,17.2422,17.0301,17.0566,101700.0
2009-03-03 12:40:00,19.3,19.42,19.18,19.35,102000.0,17.0566,17.1626,16.9505,17.1008,102000.0
2009-03-03 12:50:00,19.35,19.38,19.15,19.21,98900.0,17.1008,17.1273,16.924,16.977,98900.0
2009-03-03 13:00:00,19.23,19.27,19.11,19.23,71900.0,16.9947,17.0301,16.8887,16.9947,71900.0
2009-03-03 13:10:00,19.23,19.43,19.18,19.43,111000.0,16.9947,17.1715,16.9505,17.1715,111000.0
2009-03-03 13:20:00,19.44,19.53,19.37,19.4,131500.0,17.1803,17.2598,17.1184,17.145,131500.0
2009-03-03 13:30:00,19.4,19.48,19.3,19.39,167200.0,17.145,17.2157,17.0566,17.1361,167200.0
2009-03-03 13:40:00,19.4,19.54,19.37,19.42,120900.0,17.145,17.2687,17.1184,17.1626,120900.0
2009-03-03 13:50:00,19.42,19.86,19.4,19.74,228600.0,17.1626,17.5515,17.145,17.4454,228600.0
2009-03-03 14:00:00,19.73,19.91,19.66,19.87,411600.0,17.4366,17.5957,17.3747,17.5603,411600.0
2009-03-03 14:10:00,19.86,20.12,19.78,20.09,335100.0,17.5515,17.7813,17.4808,17.7547,335100.0
2009-03-03 14:20:00,20.08,20.39,20.05,20.29,352200.0,17.7459,18.0199,17.7194,17.9315,352200.0
2009-03-03 14:30:00,20.3,20.6,20.28,20.59,364900.0,17.9403,18.2055,17.9227,18.1966,364900.0
2009-03-03 14:40:00,20.58,20.73,20.42,20.52,387000.0,18.1878,18.3204,18.0464,18.1348,387000.0
2009-03-03 14:50:00,20.5,20.63,20.37,20.55,142000.0,18.1171,18.232,18.0022,18.1613,142000.0
2009-03-03 15:00:00,20.54,20.55,20.26,20.35,224700.0,18.1524,18.1613,17.905,17.9845,224700.0
2009-03-03 15:10:00,20.35,20.41,20.12,20.15,338400.0,17.9845,18.0376,17.7813,17.8078,338400.0
2009-03-03 15:20:00,20.15,20.21,19.98,20.07,328300.0,17.8078,17.8608,17.6575,17.7371,328300.0
2009-03-03 15:30:00,20.07,20.13,20.01,20.02,223600.0,17.7371,17.7901,17.684,17.6929,223600.0
2009-03-03 15:40:00,20.01,20.08,19.98,20.02,341600.0,17.684,17.7459,17.6575,17.6929,341600.0
2009-03-03 15:50:00,20.02,20.12,20.01,20.04,521900.0,17.6929,17.7813,17.684,17.7106,521900.0
2009-03-04 09:30:00,20.7,20.94,20.1,20.57,313000.0,18.2938,18.5059,17.7636,18.179,313000.0
2009-03-04 09:40:00,20.57,21.09,20.25,20.89,276800.0,18.179,18.6385,17.8961,18.4618,276800.0
2009-03-04 09:50:00,20.87,21.2,20.64,21.0,245800.0,18.4441,18.7357,18.2408,18.559,245800.0
2009-03-04 10:00:00,20.98,21.22,20.82,20.93,220900.0,18.5413,18.7534,18.3999,18.4971,220900.0
2009-03-04 10:10:00,20.92,20.93,20.6,20.65,190500.0,18.4883,18.4971,18.2055,18.2497,190500.0
2009-03-04 10:20:00,20.63,21.07,20.46,21.02,131100.0,18.232,18.6208,18.0817,18.5766,131100.0
2009-03-04 10:30:00,21.01,21.08,20.6,20.7,100600.0,18.5678,18.6297,18.2055,18.2938,100600.0
2009-03-04 10:40:00,20.7,21.01,20.66,20.84,119300.0,18.2938,18.5678,18.2585,18.4176,119300.0
2009-03-04 10:50:00,20.83,21.04,20.58,20.77,138300.0,18.4087,18.5943,18.1878,18.3557,138300.0
2009-03-04 11:00:00,20.75,21.02,20.68,20.68,204000.0,18.338,18.5766,18.2762,18.2762,204000.0
2009-03-04 11:10:00,20.68,20.9,20.64,20.77,157300.0,18.2762,18.4706,18.2408,18.3557,157300.0
2009-03-04 11:20:00,20.75,20.87,20.56,20.86,300100.0,18.338,18.4441,18.1701,18.4352,300100.0
2009-03-04 11:30:00,20.86,21.05,20.85,20.94,188800.0,18.4352,18.6032,18.4264,18.5059,188800.0
2009-03-04 11:40:00,20.94,21.09,20.84,21.07,123300.0,18.5059,18.6385,18.4176,18.6208,123300.0
2009-03-04 11:50:00,21.06,21.35,21.03,21.16,205200.0,18.612,18.8683,18.5855,18.7004,205200.0
2009-03-04 12:00:00,21.17,21.24,20.94,20.96,123500.0,18.7092,18.7711,18.5059,18.5236,123500.0
2009-03-04 12:10:00,20.96,20.99,20.89,20.89,52700.0,18.5236,18.5501,18.4618,18.4618,52700.0
2009-03-04 12:20:00,20.9,21.1,20.9,21.07,57900.0,18.4706,18.6473,18.4706,18.6208,57900.0
2009-03-04 12:30:00,21.07,21.27,21.06,21.27,48300.0,18.6208,18.7976,18.612,18.7976,48300.0
2009-03-04 12:40:00,21.27,21.29,20.94,20.94,55600.0,18.7976,18.8153,18.5059,18.5059,55600.0
2009-03-04 12:50:00,20.91,20.98,20.78,20.87,69900.0,18.4794,18.5413,18.3645,18.4441,69900.0
2009-03-04 13:00:00,20.86,20.88,20.76,20.87,43800.0,18.4352,18.4529,18.3469,18.4441,43800.0
2009-03-04 13:10:00,20.87,21.05,20.87,21.03,49100.0,18.4441,18.6032,18.4441,18.5855,49100.0
2009-03-04 13:20:00,21.01,21.02,20.94,20.94,30800.0,18.5678,18.5766,18.5059,18.5059,30800.0
2009-03-04 13:30:00,20.95,21.12,20.95,21.0,40300.0,18.5148,18.665,18.5148,18.559,40300.0
2009-03-04 13:40:00,20.99,21.13,20.94,21.12,30500.0,18.5501,18.6739,18.5059,18.665,30500.0
2009-03-04 13:50:00,21.12,21.22,21.1,21.11,55800.0,18.665,18.7534,18.6473,18.6562,55800.0
2009-03-04 14:00:00,21.1,21.35,21.07,21.33,160400.0,18.6473,18.8683,18.6208,18.8506,160400.0
2009-03-04 14:10:00,21.34,21.49,21.21,21.4,200700.0,18.8594,18.992,18.7446,18.9125,200700.0
2009-03-04 14:20:00,21.4,21.47,21.29,21.4,108500.0,18.9125,18.9743,18.8153,18.9125,108500.0
2009-03-04 14:30:00,21.39,21.68,21.38,21.61,153800.0,18.9036,19.1599,18.8948,19.0981,153800.0
2009-03-04 14:40:00,21.59,21.71,21.54,21.56,114700.0,19.0804,19.1864,19.0362,19.0539,114700.0
2009-03-04 14:50:00,21.56,21.66,21.49,21.57,133200.0,19.0539,19.1423,18.992,19.0627,133200.0
2009-03-04 15:00:00,21.54,21.64,21.41,21.51,110400.0,19.0362,19.1246,18.9213,19.0097,110400.0
2009-03-04 15:10:00,21.5,21.63,21.48,21.59,100700.0,19.0009,19.1157,18.9832,19.0804,100700.0
2009-03-04 15:20:00,21.61,21.62,21.44,21.52,142400.0,19.0981,19.1069,18.9478,19.0185,142400.0
2009-03-04 15:30:00,21.52,21.55,21.25,21.3,198300.0,19.0185,19.045,18.7799,18.8241,198300.0
2009-03-04 15:40:00,21.29,21.31,21.0,21.0,215700.0,18.8153,18.8329,18.559,18.559,215700.0
2009-03-04 15:50:00,21.01,21.06,20.88,20.98,275100.0,18.5678,18.612,18.4529,18.5413,275100.0
2009-03-05 09:30:00,20.65,20.65,19.81,19.98,297400.0,18.2497,18.2497,17.5073,17.6575,297400.0
2009-03-05 09:40:00,20.0,20.05,19.57,19.66,201400.0,17.6752,17.7194,17.2952,17.3747,201400.0
2009-03-05 09:50:00,19.66,19.79,19.52,19.61,195400.0,17.3747,17.4896,17.251,17.3305,195400.0
2009-03-05 10:00:00,19.61,19.98,19.56,19.7,168000.0,17.3305,17.6575,17.2864,17.4101,168000.0
2009-03-05 10:10:00,19.7,19.79,19.53,19.66,114900.0,17.4101,17.4896,17.2598,17.3747,114900.0
2009-03-05 10:20:00,19.66,19.74,19.53,19.58,84600.0,17.3747,17.4454,17.2598,17.304,84600.0
2009-03-05 10:30:00,19.57,19.93,19.56,19.87,187100.0,17.2952,17.6133,17.2864,17.5603,187100.0
2009-03-05 10:40:00,19.87,20.11,19.87,20.01,254900.0,17.5603,17.7724,17.5603,17.684,254900.0
2009-03-05 10:50:00,20.02,20.09,19.66,19.7,147100.0,17.6929,17.7547,17.3747,17.4101,147100.0
2009-03-05 11:00:00,19.68,19.93,19.67,19.92,81600.0,17.3924,17.6133,17.3836,17.6045,81600.0
2009-03-05 11:10:00,19.92,19.95,19.43,19.56,158500.0,17.6045,17.631,17.1715,17.2864,158500.0
2009-03-05 11:20:00,19.56,19.56,19.25,19.26,148100.0,17.2864,17.2864,17.0124,17.0212,148100.0
2009-03-05 11:30:00,19.26,19.36,19.19,19.23,90800.0,17.0212,17.1096,16.9594,16.9947,90800.0
2009-03-05 11:40:00,19.23,19.24,19.12,19.22,66800.0,16.9947,17.0036,16.8975,16.9859,66800.0
2009-03-05 11:50:00,19.22,19.32,19.2,19.27,124800.0,16.9859,17.0743,16.9682,17.0301,124800.0
2009-03-05 12:00:00,19.24,19.29,19.15,19.23,85200.0,17.0036,17.0477,16.924,16.9947,85200.0
2009-03-05 12:10:00,19.23,19.35,19.13,19.33,100300.0,16.9947,17.1008,16.9063,17.0831,100300.0
2009-03-05 12:20:00,19.32,19.4,19.23,19.39,103600.0,17.0743,17.145,16.9947,17.1361,103600.0
2009-03-05 12:30:00,19.39,19.4,19.23,19.31,125800.0,17.1361,17.145,16.9947,17.0654,125800.0
2009-03-05 12:40:00,19.3,19.36,19.2,19.24,52600.0,17.0566,17.1096,16.9682,17.0036,52600.0
2009-03-05 12:50:00,19.24,19.26,19.14,19.23,96100.0,17.0036,17.0212,16.9152,16.9947,96100.0
2009-03-05 13:00:00,19.23,19.38,19.18,19.34,84900.0,16.9947,17.1273,16.9505,17.0919,84900.0
2009-03-05 13:10:00,19.34,19.54,19.34,19.53,95100.0,17.0919,17.2687,17.0919,17.2598,95100.0
2009-03-05 13:20:00,19.52,19.52,19.29,19.41,65500.0,17.251,17.251,17.0477,17.1538,65500.0
2009-03-05 13:30:00,19.41,19.43,19.25,19.26,80400.0,17.1538,17.1715,17.0124,17.0212,80400.0
2009-03-05 13:40:00,19.27,19.33,19.2,19.21,73200.0,17.0301,17.0831,16.9682,16.977,73200.0
2009-03-05 13:50:00,19.19,19.23,19.02,19.15,80300.0,16.9594,16.9947,16.8091,16.924,80300.0
2009-03-05 14:00:00,19.16,19.17,19.08,19.16,47300.0,16.9329,16.9417,16.8621,16.9329,47300.0
2009-03-05 14:10:00,19.16,19.17,19.04,19.07,113100.0,16.9329,16.9417,16.8268,16.8533,113100.0
2009-03-05 14:20:00,19.08,19.08,18.88,18.91,90900.0,16.8621,16.8621,16.6854,16.7119,90900.0
2009-03-05 14:30:00,18.91,19.1,18.86,18.99,126300.0,16.7119,16.8798,16.6677,16.7826,126300.0
2009-03-05 14:40:00,18.99,19.06,18.9,18.97,73800.0,16.7826,16.8445,16.7031,16.7649,73800.0
2009-03-05 14:50:00,18.97,18.97,18.59,18.62,256400.0,16.7649,16.7649,16.4291,16.4556,256400.0
2009-03-05 15:00:00,18.62,18.87,18.6,18.84,124400.0,16.4556,16.6766,16.4379,16.65,124400.0
2009-03-05 15:10:00,18.84,18.97,18.64,18.66,211800.0,16.65,16.7649,16.4733,16.491,211800.0
2009-03-05 15:20:00,18.68,18.86,18.62,18.8,385400.0,16.5086,16.6677,16.4556,16.6147,385400.0
2009-03-05 15:30:00,18.78,18.82,18.57,18.63,332700.0,16.597,16.6324,16.4114,16.4645,332700.0
2009-03-05 15:40:00,18.62,18.84,18.57,18.84,306600.0,16.4556,16.65,16.4114,16.65,306600.0
2009-03-05 15:50:00,18.83,18.84,18.71,18.77,342500.0,16.6412,16.65,16.5352,16.5882,342500.0
2009-03-06 09:30:00,19.22,19.64,18.7,18.76,189900.0,16.9859,17.3571,16.5263,16.5793,189900.0
2009-03-06 09:40:00,18.75,19.58,18.6,19.57,396100.0,16.5705,17.304,16.4379,17.2952,396100.0
2009-03-06 09:50:00,19.55,19.59,19.36,19.46,220000.0,17.2775,17.3129,17.1096,17.198,220000.0
2009-03-06 10:00:00,19.48,19.56,19.25,19.47,132800.0,17.2157,17.2864,17.0124,17.2068,132800.0
2009-03-06 10:10:00,19.47,19.51,19.13,19.26,141600.0,17.2068,17.2422,16.9063,17.0212,141600.0
2009-03-06 10:20:00,19.26,19.58,19.2,19.55,102400.0,17.0212,17.304,16.9682,17.2775,102400.0
2009-03-06 10:30:00,19.54,19.55,19.14,19.22,80000.0,17.2687,17.2775,16.9152,16.9859,80000.0
2009-03-06 10:40:00,19.21,19.43,19.18,19.24,93400.0,16.977,17.1715,16.9505,17.0036,93400.0
2009-03-06 10:50:00,19.24,19.29,19.06,19.11,84500.0,17.0036,17.0477,16.8445,16.8887,84500.0
2009-03-06 11:00:00,19.13,19.23,19.08,19.11,101100.0,16.9063,16.9947,16.8621,16.8887,101100.0
2009-03-06 11:10:00,19.12,19.38,19.12,19.27,117500.0,16.8975,17.1273,16.8975,17.0301,117500.0
2009-03-06 11:20:00,19.27,19.29,19.09,19.16,103500.0,17.0301,17.0477,16.871,16.9329,103500.0
2009-03-06 11:30:00,19.17,19.52,19.15,19.38,100800.0,16.9417,17.251,16.924,17.1273,100800.0
2009-03-06 11:40:00,19.39,19.4,19.22,19.34,115200.0,17.1361,17.145,16.9859,17.0919,115200.0
2009-03-06 11:50:00,19.34,19.58,19.29,19.49,107000.0,17.0919,17.304,17.0477,17.2245,107000.0
2009-03-06 12:00:00,19.49,19.79,19.49,19.73,132600.0,17.2245,17.4896,17.2245,17.4366,132600.0
2009-03-06 12:10:00,19.74,19.77,19.59,19.67,107000.0,17.4454,17.4719,17.3129,17.3836,107000.0
2009-03-06 12:20:00,19.65,19.84,19.59,19.62,97700.0,17.3659,17.5338,17.3129,17.3394,97700.0
2009-03-06 12:30:00,19.62,19.64,19.48,19.53,57600.0,17.3394,17.3571,17.2157,17.2598,57600.0
2009-03-06 12:40:00,19.54,19.54,19.2,19.22,111900.0,17.2687,17.2687,16.9682,16.9859,111900.0
2009-03-06 12:50:00,19.22,19.46,19.22,19.46,58700.0,16.9859,17.198,16.9859,17.198,58700.0
2009-03-06 13:00:00,19.46,19.49,19.41,19.46,83900.0,17.198,17.2245,17.1538,17.198,83900.0
2009-03-06 13:10:00,19.46,19.57,19.34,19.36,120800.0,17.198,17.2952,17.0919,17.1096,120800.0
2009-03-06 13:20:00,19.36,19.42,19.28,19.38,100000.0,17.1096,17.1626,17.0389,17.1273,100000.0
2009-03-06 13:30:00,19.38,19.39,19.09,19.18,117600.0,17.1273,17.1361,16.871,16.9505,117600.0
2009-03-06 13:40:00,19.17,19.21,19.05,19.2,102800.0,16.9417,16.977,16.8356,16.9682,102800.0
2009-03-06 13:50:00,19.2,19.4,19.17,19.35,88100.0,16.9682,17.145,16.9417,17.1008,88100.0
2009-03-06 14:00:00,19.35,19.52,19.21,19.38,190100.0,17.1008,17.251,16.977,17.1273,190100.0
2009-03-06 14:10:00,19.39,19.39,19.0,19.08,170700.0,17.1361,17.1361,16.7914,16.8621,170700.0
2009-03-06 14:20:00,19.11,19.26,19.03,19.25,96800.0,16.8887,17.0212,16.818,17.0124,96800.0
2009-03-06 14:30:00,19.25,19.28,19.07,19.14,113500.0,17.0124,17.0389,16.8533,16.9152,113500.0
2009-03-06 14:40:00,19.15,19.15,18.96,19.01,151200.0,16.924,16.924,16.7561,16.8003,151200.0
2009-03-06 14:50:00,19.0,19.09,18.91,18.97,94600.0,16.7914,16.871,16.7119,16.7649,94600.0
2009-03-06 15:00:00,18.96,19.02,18.87,18.93,143500.0,16.7561,16.8091,16.6766,16.7296,143500.0
2009-03-06 15:10:00,18.94,19.05,18.89,19.0,127000.0,16.7384,16.8356,16.6942,16.7914,127000.0
2009-03-06 15:20:00,18.99,19.04,18.92,18.97,138500.0,16.7826,16.8268,16.7207,16.7649,138500.0
2009-03-06 15:30:00,18.97,19.32,18.97,19.14,233200.0,16.7649,17.0743,16.7649,16.9152,233200.0
2009-03-06 15:40:00,19.14,19.5,19.13,19.42,374100.0,16.9152,17.2333,16.9063,17.1626,374100.0
2009-03-06 15:50:00,19.41,19.58,19.36,19.53,410500.0,17.1538,17.304,17.1096,17.2598,410500.0
2009-03-09 09:30:00,19.4,19.42,18.66,18.77,237600.0,17.145,17.1626,16.491,16.5882,237600.0
2009-03-09 09:40:00,18.78,19.49,18.75,19.44,121000.0,16.597,17.2245,16.5705,17.1803,121000.0
2009-03-09 09:50:00,19.48,19.9,19.47,19.67,325500.0,17.2157,17.5868,17.2068,17.3836,325500.0
2009-03-09 10:00:00,19.67,20.38,19.67,20.37,339200.0,17.3836,18.011,17.3836,18.0022,339200.0
2009-03-09 10:10:00,20.37,20.68,20.33,20.67,304800.0,18.0022,18.2762,17.9669,18.2673,304800.0
2009-03-09 10:20:00,20.67,20.76,20.54,20.67,209900.0,18.2673,18.3469,18.1524,18.2673,209900.0
2009-03-09 10:30:00,20.69,20.82,20.45,20.62,197000.0,18.285,18.3999,18.0729,18.2231,197000.0
2009-03-09 10:40:00,20.6,20.74,20.5,20.56,135600.0,18.2055,18.3292,18.1171,18.1701,135600.0
2009-03-09 10:50:00,20.56,20.64,20.21,20.21,221000.0,18.1701,18.2408,17.8608,17.8608,221000.0
2009-03-09 11:00:00,20.21,20.58,20.2,20.51,246800.0,17.8608,18.1878,17.852,18.1259,246800.0
2009-03-09 11:10:00,20.51,20.65,20.35,20.42,116200.0,18.1259,18.2497,17.9845,18.0464,116200.0
2009-03-09 11:20:00,20.42,20.55,20.25,20.45,92000.0,18.0464,18.1613,17.8961,18.0729,92000.0
2009-03-09 11:30:00,20.45,20.63,20.4,20.5,157300.0,18.0729,18.232,18.0287,18.1171,157300.0
2009-03-09 11:40:00,20.47,20.66,20.39,20.61,104300.0,18.0906,18.2585,18.0199,18.2143,104300.0
2009-03-09 11:50:00,20.6,20.61,20.43,20.52,154000.0,18.2055,18.2143,18.0552,18.1348,154000.0
2009-03-09 12:00:00,20.52,20.52,20.46,20.5,53600.0,18.1348,18.1348,18.0817,18.1171,53600.0
2009-03-09 12:10:00,20.5,20.62,20.49,20.53,58300.0,18.1171,18.2231,18.1083,18.1436,58300.0
2009-03-09 12:20:00,20.54,20.62,20.43,20.47,77900.0,18.1524,18.2231,18.0552,18.0906,77900.0
2009-03-09 12:30:00,20.47,20.59,20.28,20.28,57400.0,18.0906,18.1966,17.9227,17.9227,57400.0
2009-03-09 12:40:00,20.27,20.38,20.27,20.32,79400.0,17.9138,18.011,17.9138,17.958,79400.0
2009-03-09 12:50:00,20.32,20.37,20.3,20.3,49400.0,17.958,18.0022,17.9403,17.9403,49400.0
2009-03-09 13:00:00,20.3,20.31,20.1,20.12,144800.0,17.9403,17.9492,17.7636,17.7813,144800.0
2009-03-09 13:10:00,20.12,20.31,20.08,20.3,102600.0,17.7813,17.9492,17.7459,17.9403,102600.0
2009-03-09 13:20:00,20.31,20.33,20.19,20.22,68900.0,17.9492,17.9669,17.8431,17.8696,68900.0
2009-03-09 13:30:00,20.21,20.28,20.12,20.13,72700.0,17.8608,17.9227,17.7813,17.7901,72700.0
2009-03-09 13:40:00,20.12,20.26,20.09,20.24,49300.0,17.7813,17.905,17.7547,17.8873,49300.0
2009-03-09 13:50:00,20.26,20.35,20.12,20.14,54800.0,17.905,17.9845,17.7813,17.7989,54800.0
2009-03-09 14:00:00,20.15,20.34,20.07,20.25,76400.0,17.8078,17.9757,17.7371,17.8961,76400.0
2009-03-09 14:10:00,20.24,20.42,20.23,20.32,107100.0,17.8873,18.0464,17.8785,17.958,107100.0
2009-03-09 14:20:00,20.3,20.33,20.12,20.2,108700.0,17.9403,17.9669,17.7813,17.852,108700.0
2009-03-09 14:30:00,20.22,20.23,20.0,20.08,83900.0,17.8696,17.8785,17.6752,17.7459,83900.0
2009-03-09 14:40:00,20.08,20.14,20.0,20.01,104200.0,17.7459,17.7989,17.6752,17.684,104200.0
2009-03-09 14:50:00,20.01,20.05,19.93,19.95,145500.0,17.684,17.7194,17.6133,17.631,145500.0
2009-03-09 15:00:00,19.96,20.01,19.82,19.97,128900.0,17.6399,17.684,17.5161,17.6487,128900.0
2009-03-09 15:10:00,19.97,19.98,19.76,19.84,186400.0,17.6487,17.6575,17.4631,17.5338,186400.0
2009-03-09 15:20:00,19.83,20.0,19.78,19.92,149900.0,17.525,17.6752,17.4808,17.6045,149900.0
2009-03-09 15:30:00,19.91,20.0,19.86,19.87,177000.0,17.5957,17.6752,17.5515,17.5603,177000.0
2009-03-09 15:40:00,19.87,19.98,19.8,19.83,191400.0,17.5603,17.6575,17.4985,17.525,191400.0
2009-03-09 15:50:00,19.84,20.02,19.82,19.98,303600.0,17.5338,17.6929,17.5161,17.6575,303600.0
2009-03-10 09:30:00,20.48,21.16,20.29,21.05,199400.0,18.0994,18.7004,17.9315,18.6032,199400.0
2009-03-10 09:40:00,21.02,21.08,20.77,20.83,125600.0,18.5766,18.6297,18.3557,18.4087,125600.0
2009-03-10 09:50:00,20.83,21.07,20.78,20.82,198100.0,18.4087,18.6208,18.3645,18.3999,198100.0
2009-03-10 10:00:00,20.81,20.95,20.8,20.93,153000.0,18.3911,18.5148,18.3822,18.4971,153000.0
2009-03-10 10:10:00,20.93,21.22,20.93,21.11,102100.0,18.4971,18.7534,18.4971,18.6562,102100.0
2009-03-10 10:20:00,21.12,21.24,20.97,21.09,105400.0,18.665,18.7711,18.5325,18.6385,105400.0
2009-03-10 10:30:00,21.11,21.11,20.9,20.95,90700.0,18.6562,18.6562,18.4706,18.5148,90700.0
2009-03-10 10:40:00,20.95,21.06,20.89,21.0,122600.0,18.5148,18.612,18.4618,18.559,122600.0
2009-03-10 10:50:00,21.0,21.14,20.97,21.07,97700.0,18.559,18.6827,18.5325,18.6208,97700.0
2009-03-10 11:00:00,21.06,21.15,21.01,21.1,106600.0,18.612,18.6915,18.5678,18.6473,106600.0
2009-03-10 11:10:00,21.11,21.22,21.1,21.18,169200.0,18.6562,18.7534,18.6473,18.718,169200.0
2009-03-10 11:20:00,21.17,21.6,21.16,21.52,225400.0,18.7092,19.0892,18.7004,19.0185,225400.0
2009-03-10 11:30:00,21.53,21.56,21.46,21.52,82500.0,19.0274,19.0539,18.9655,19.0185,82500.0
2009-03-10 11:40:00,21.52,21.71,21.5,21.66,121700.0,19.0185,19.1864,19.0009,19.1423,121700.0
2009-03-10 11:50:00,21.67,21.96,21.65,21.92,166500.0,19.1511,19.4074,19.1334,19.372,166500.0
2009-03-10 12:00:00,21.93,21.95,21.74,21.75,139000.0,19.3809,19.3985,19.213,19.2218,139000.0
2009-03-10 12:10:00,21.75,21.81,21.69,21.79,95600.0,19.2218,19.2748,19.1688,19.2571,95600.0
2009-03-10 12:20:00,21.79,21.91,21.72,21.85,159800.0,19.2571,19.3632,19.1953,19.3102,159800.0
2009-03-10 12:30:00,21.84,21.87,21.75,21.83,81500.0,19.3013,19.3278,19.2218,19.2925,81500.0
2009-03-10 12:40:00,21.82,21.88,21.75,21.79,89000.0,19.2837,19.3367,19.2218,19.2571,89000.0
2009-03-10 12:50:00,21.79,21.81,21.56,21.58,207100.0,19.2571,19.2748,19.0539,19.0716,207100.0
2009-03-10 13:00:00,21.56,21.63,21.51,21.53,49900.0,19.0539,19.1157,19.0097,19.0274,49900.0
2009-03-10 13:10:00,21.51,21.62,21.43,21.61,73800.0,19.0097,19.1069,18.939,19.0981,73800.0
2009-03-10 13:20:00,21.6,21.6,21.45,21.53,72900.0,19.0892,19.0892,18.9567,19.0274,72900.0
2009-03-10 13:30:00,21.52,21.67,21.51,21.59,67100.0,19.0185,19.1511,19.0097,19.0804,67100.0
2009-03-10 13:40:00,21.59,21.77,21.58,21.66,68300.0,19.0804,19.2395,19.0716,19.1423,68300.0
2009-03-10 13:50:00,21.67,21.68,21.55,21.62,62200.0,19.1511,19.1599,19.045,19.1069,62200.0
2009-03-10 14:00:00,21.62,21.73,21.56,21.58,75000.0,19.1069,19.2041,19.0539,19.0716,75000.0
2009-03-10 14:10:00,21.58,21.62,21.46,21.52,99000.0,19.0716,19.1069,18.9655,19.0185,99000.0
2009-03-10 14:20:00,21.52,21.74,21.52,21.73,123300.0,19.0185,19.213,19.0185,19.2041,123300.0
2009-03-10 14:30:00,21.74,21.79,21.67,21.78,124500.0,19.213,19.2571,19.1511,19.2483,124500.0
2009-03-10 14:40:00,21.77,21.78,21.49,21.52,116100.0,19.2395,19.2483,18.992,19.0185,116100.0
2009-03-10 14:50:00,21.53,21.64,21.51,21.63,93200.0,19.0274,19.1246,19.0097,19.1157,93200.0
2009-03-10 15:00:00,21.61,21.66,21.55,21.65,98300.0,19.0981,19.1423,19.045,19.1334,98300.0
2009-03-10 15:10:00,21.62,21.65,21.52,21.54,103000.0,19.1069,19.1334,19.0185,19.0362,103000.0
2009-03-10 15:20:00,21.53,21.61,21.44,21.59,185200.0,19.0274,19.0981,18.9478,19.0804,185200.0
2009-03-10 15:30:00,21.58,21.6,21.41,21.48,226600.0,19.0716,19.0892,18.9213,18.9832,226600.0
2009-03-10 15:40:00,21.48,21.58,21.39,21.46,274600.0,18.9832,19.0716,18.9036,18.9655,274600.0
2009-03-10 15:50:00,21.46,21.64,21.45,21.6,244600.0,18.9655,19.1246,18.9567,19.0892,244600.0
2009-03-11 09:30:00,21.96,22.03,21.21,21.9,133700.0,19.4074,19.4692,18.7446,19.3544,133700.0
2009-03-11 09:40:00,21.88,22.24,21.69,22.21,108000.0,19.3367,19.6548,19.1688,19.6283,108000.0
2009-03-11 09:50:00,22.22,22.51,22.09,22.19,137000.0,19.6372,19.8934,19.5223,19.6106,137000.0
2009-03-11 10:00:00,22.22,22.26,21.99,22.0,77300.0,19.6372,19.6725,19.4339,19.4427,77300.0
2009-03-11 10:10:00,22.0,22.08,21.94,21.97,48100.0,19.4427,19.5134,19.3897,19.4162,48100.0
2009-03-11 10:20:00,21.97,22.16,21.87,22.12,72300.0,19.4162,19.5841,19.3278,19.5488,72300.0
2009-03-11 10:30:00,22.14,22.2,21.91,21.98,56300.0,19.5665,19.6195,19.3632,19.4251,56300.0
2009-03-11 10:40:00,21.99,21.99,21.82,21.87,41600.0,19.4339,19.4339,19.2837,19.3278,41600.0
2009-03-11 10:50:00,21.87,22.06,21.87,21.89,44800.0,19.3278,19.4958,19.3278,19.3455,44800.0
2009-03-11 11:00:00,21.87,21.93,21.82,21.91,56000.0,19.3278,19.3809,19.2837,19.3632,56000.0
2009-03-11 11:10:00,21.92,21.95,21.75,21.89,63400.0,19.372,19.3985,19.2218,19.3455,63400.0
2009-03-11 11:20:00,21.88,21.99,21.77,21.95,59700.0,19.3367,19.4339,19.2395,19.3985,59700.0
2009-03-11 11:30:00,21.95,21.97,21.75,21.85,59100.0,19.3985,19.4162,19.2218,19.3102,59100.0
2009-03-11 11:40:00,21.82,21.83,21.65,21.69,63100.0,19.2837,19.2925,19.1334,19.1688,63100.0
2009-03-11 11:50:00,21.69,21.7,21.57,21.64,77400.0,19.1688,19.1776,19.0627,19.1246,77400.0
2009-03-11 12:00:00,21.64,21.66,21.42,21.44,111100.0,19.1246,19.1423,18.9301,18.9478,111100.0
2009-03-11 12:10:00,21.44,21.51,21.31,21.32,85300.0,18.9478,19.0097,18.8329,18.8418,85300.0
2009-03-11 12:20:00,21.31,21.35,21.16,21.24,103600.0,18.8329,18.8683,18.7004,18.7711,103600.0
2009-03-11 12:30:00,21.25,21.35,21.23,21.24,152400.0,18.7799,18.8683,18.7622,18.7711,152400.0
2009-03-11 12:40:00,21.24,21.29,21.18,21.23,116900.0,18.7711,18.8153,18.718,18.7622,116900.0
2009-03-11 12:50:00,21.24,21.24,21.0,21.02,104200.0,18.7711,18.7711,18.559,18.5766,104200.0
2009-03-11 13:00:00,21.02,21.06,20.95,20.96,62100.0,18.5766,18.612,18.5148,18.5236,62100.0
2009-03-11 13:10:00,20.97,21.11,20.95,21.05,39900.0,18.5325,18.6562,18.5148,18.6032,39900.0
2009-03-11 13:20:00,21.04,21.08,20.87,20.97,147600.0,18.5943,18.6297,18.4441,18.5325,147600.0
2009-03-11 13:30:00,20.98,21.16,20.92,21.15,130900.0,18.5413,18.7004,18.4883,18.6915,130900.0
2009-03-11 13:40:00,21.18,21.19,21.0,21.03,109800.0,18.718,18.7269,18.559,18.5855,109800.0
2009-03-11 13:50:00,21.02,21.1,20.9,20.96,74100.0,18.5766,18.6473,18.4706,18.5236,74100.0
2009-03-11 14:00:00,20.97,21.06,20.91,20.93,97100.0,18.5325,18.612,18.4794,18.4971,97100.0
2009-03-11 14:10:00,20.94,20.94,20.62,20.63,200300.0,18.5059,18.5059,18.2231,18.232,200300.0
2009-03-11 14:20:00,20.63,20.82,20.62,20.82,107700.0,18.232,18.3999,18.2231,18.3999,107700.0
2009-03-11 14:30:00,20.82,20.89,20.73,20.86,96300.0,18.3999,18.4618,18.3204,18.4352,96300.0
2009-03-11 14:40:00,20.86,20.96,20.82,20.92,127700.0,18.4352,18.5236,18.3999,18.4883,127700.0
2009-03-11 14:50:00,20.92,20.98,20.89,20.92,80500.0,18.4883,18.5413,18.4618,18.4883,80500.0
2009-03-11 15:00:00,20.92,21.14,20.91,21.14,148500.0,18.4883,18.6827,18.4794,18.6827,148500.0
2009-03-11 15:10:00,21.14,21.18,21.04,21.08,126200.0,18.6827,18.718,18.5943,18.6297,126200.0
2009-03-11 15:20:00,21.09,21.23,21.01,21.03,226700.0,18.6385,18.7622,18.5678,18.5855,226700.0
2009-03-11 15:30:00,21.03,21.04,20.94,21.0,437500.0,18.5855,18.5943,18.5059,18.559,437500.0
2009-03-11 15:40:00,21.0,21.01,20.82,20.85,424400.0,18.559,18.5678,18.3999,18.4264,424400.0
2009-03-11 15:50:00,20.85,20.94,20.73,20.76,478600.0,18.4264,18.5059,18.3204,18.3469,478600.0
2009-03-12 09:30:00,20.92,21.33,20.54,20.55,135000.0,18.4883,18.8506,18.1524,18.1613,135000.0
2009-03-12 09:40:00,20.58,21.0,20.5,21.0,135500.0,18.1878,18.559,18.1171,18.559,135500.0
2009-03-12 09:50:00,21.0,21.4,20.99,21.4,170200.0,18.559,18.9125,18.5501,18.9125,170200.0
2009-03-12 10:00:00,21.4,21.6,21.38,21.6,146700.0,18.9125,19.0892,18.8948,19.0892,146700.0
2009-03-12 10:10:00,21.6,21.75,21.58,21.71,156200.0,19.0892,19.2218,19.0716,19.1864,156200.0
2009-03-12 10:20:00,21.72,21.97,21.67,21.95,115800.0,19.1953,19.4162,19.1511,19.3985,115800.0
2009-03-12 10:30:00,21.95,22.02,21.78,21.91,72500.0,19.3985,19.4604,19.2483,19.3632,72500.0
2009-03-12 10:40:00,21.92,22.16,21.87,22.16,100300.0,19.372,19.5841,19.3278,19.5841,100300.0
2009-03-12 10:50:00,22.14,22.37,22.14,22.25,326700.0,19.5665,19.7697,19.5665,19.6637,326700.0
2009-03-12 11:00:00,22.25,22.29,22.1,22.1,151100.0,19.6637,19.699,19.5311,19.5311,151100.0
2009-03-12 11:10:00,22.09,22.45,22.03,22.34,152200.0,19.5223,19.8404,19.4692,19.7432,152200.0
2009-03-12 11:20:00,22.35,22.39,22.21,22.27,95300.0,19.752,19.7874,19.6283,19.6813,95300.0
2009-03-12 11:30:00,22.28,22.49,22.21,22.44,81300.0,19.6902,19.8758,19.6283,19.8316,81300.0
2009-03-12 11:40:00,22.48,22.66,22.46,22.57,107100.0,19.8669,20.026,19.8493,19.9465,107100.0
2009-03-12 11:50:00,22.58,22.68,22.36,22.41,130500.0,19.9553,20.0437,19.7609,19.8051,130500.0
2009-03-12 12:00:00,22.42,22.74,22.39,22.65,106000.0,19.8139,20.0967,19.7874,20.0172,106000.0
2009-03-12 12:10:00,22.65,22.74,22.56,22.73,74400.0,20.0172,20.0967,19.9376,20.0879,74400.0
2009-03-12 12:20:00,22.73,22.78,22.52,22.67,97500.0,20.0879,20.1321,19.9023,20.0349,97500.0
2009-03-12 12:30:00,22.66,22.71,22.6,22.63,69100.0,20.026,20.0702,19.973,19.9995,69100.0
2009-03-12 12:40:00,22.62,22.7,22.52,22.62,62700.0,19.9907,20.0614,19.9023,19.9907,62700.0
2009-03-12 12:50:00,22.64,22.8,22.54,22.75,110300.0,20.0083,20.1497,19.92,20.1056,110300.0
2009-03-12 13:00:00,22.75,22.81,22.57,22.66,135400.0,20.1056,20.1586,19.9465,20.026,135400.0
2009-03-12 13:10:00,22.64,22.75,22.64,22.72,50600.0,20.0083,20.1056,20.0083,20.079,50600.0
2009-03-12 13:20:00,22.72,22.76,22.6,22.72,77600.0,20.079,20.1144,19.973,20.079,77600.0
2009-03-12 13:30:00,22.72,22.82,22.66,22.8,83700.0,20.079,20.1674,20.026,20.1497,83700.0
2009-03-12 13:40:00,22.78,22.91,22.76,22.88,120300.0,20.1321,20.247,20.1144,20.2204,120300.0
2009-03-12 13:50:00,22.89,23.01,22.86,22.94,133600.0,20.2293,20.3353,20.2028,20.2735,133600.0
2009-03-12 14:00:00,22.95,23.0,22.8,22.82,118700.0,20.2823,20.3265,20.1497,20.1674,118700.0
2009-03-12 14:10:00,22.84,23.06,22.82,23.05,103700.0,20.1851,20.3795,20.1674,20.3707,103700.0
2009-03-12 14:20:00,23.05,23.18,23.03,23.1,117600.0,20.3707,20.4856,20.353,20.4149,117600.0
2009-03-12 14:30:00,23.1,23.13,23.05,23.08,129400.0,20.4149,20.4414,20.3707,20.3972,129400.0
2009-03-12 14:40:00,23.07,23.13,23.05,23.09,63300.0,20.3884,20.4414,20.3707,20.406,63300.0
2009-03-12 14:50:00,23.09,23.13,23.05,23.08,97200.0,20.406,20.4414,20.3707,20.3972,97200.0
2009-03-12 15:00:00,23.08,23.1,22.9,23.01,140700.0,20.3972,20.4149,20.2381,20.3353,140700.0
2009-03-12 15:10:00,23.01,23.18,23.01,23.17,183700.0,20.3353,20.4856,20.3353,20.4767,183700.0
2009-03-12 15:20:00,23.17,23.2,23.0,23.03,137700.0,20.4767,20.5032,20.3265,20.353,137700.0
2009-03-12 15:30:00,23.03,23.11,23.0,23.06,167900.0,20.353,20.4237,20.3265,20.3795,167900.0
2009-03-12 15:40:00,23.06,23.13,23.05,23.08,200600.0,20.3795,20.4414,20.3707,20.3972,200600.0
2009-03-12 15:50:00,23.07,23.09,23.0,23.04,279000.0,20.3884,20.406,20.3265,20.3618,279000.0
2009-03-13 09:30:00,23.41,24.03,23.06,23.56,193300.0,20.6888,21.2368,20.3795,20.8214,193300.0
2009-03-13 09:40:00,23.55,23.96,23.51,23.68,169300.0,20.8126,21.1749,20.7772,20.9274,169300.0
2009-03-13 09:50:00,23.66,23.67,23.4,23.5,235300.0,20.9098,20.9186,20.68,20.7684,235300.0
2009-03-13 10:00:00,23.49,23.55,23.21,23.29,190100.0,20.7595,20.8126,20.5121,20.5828,190100.0
2009-03-13 10:10:00,23.31,23.55,23.2,23.48,114100.0,20.6005,20.8126,20.5032,20.7507,114100.0
2009-03-13 10:20:00,23.48,25.23,23.46,25.0,1623100.0,20.7507,22.2973,20.733,22.094,1623100.0
2009-03-13 10:30:00,25.0,26.75,25.0,25.7,2139900.0,22.094,23.6406,22.094,22.7126,2139900.0
2009-03-13 10:40:00,25.71,25.9,24.83,25.05,973100.0,22.7215,22.8894,21.9438,22.1382,973100.0
2009-03-13 10:50:00,25.04,25.05,24.26,24.29,557800.0,22.1294,22.1382,21.44,21.4665,557800.0
2009-03-13 11:00:00,24.29,24.68,24.19,24.67,382300.0,21.4665,21.8112,21.3782,21.8024,382300.0
2009-03-13 11:10:00,24.66,24.78,24.49,24.7,160200.0,21.7935,21.8996,21.6433,21.8289,160200.0
2009-03-13 11:20:00,24.7,25.1,24.67,25.07,239300.0,21.8289,22.1824,21.8024,22.1559,239300.0
2009-03-13 11:30:00,25.07,25.12,24.57,24.65,264000.0,22.1559,22.2001,21.714,21.7847,264000.0
2009-03-13 11:40:00,24.66,24.96,24.63,24.89,186400.0,21.7935,22.0587,21.767,21.9968,186400.0
2009-03-13 11:50:00,24.89,24.97,24.8,24.84,137300.0,21.9968,22.0675,21.9173,21.9526,137300.0
2009-03-13 12:00:00,24.84,24.93,24.67,24.78,152800.0,21.9526,22.0321,21.8024,21.8996,152800.0
2009-03-13 12:10:00,24.75,24.88,24.66,24.73,109500.0,21.8731,21.988,21.7935,21.8554,109500.0
2009-03-13 12:20:00,24.72,25.0,24.6,24.68,422000.0,21.8466,22.094,21.7405,21.8112,422000.0
2009-03-13 12:30:00,24.68,24.8,24.61,24.67,248900.0,21.8112,21.9173,21.7493,21.8024,248900.0
2009-03-13 12:40:00,24.67,24.86,24.67,24.77,191600.0,21.8024,21.9703,21.8024,21.8907,191600.0
2009-03-13 12:50:00,24.77,24.8,24.61,24.65,72900.0,21.8907,21.9173,21.7493,21.7847,72900.0
2009-03-13 13:00:00,24.64,24.66,24.48,24.53,149800.0,21.7759,21.7935,21.6345,21.6786,149800.0
2009-03-13 13:10:00,24.53,24.66,24.52,24.61,107000.0,21.6786,21.7935,21.6698,21.7493,107000.0
2009-03-13 13:20:00,24.62,25.16,24.62,25.11,119500.0,21.7582,22.2354,21.7582,22.1912,119500.0
2009-03-13 13:30:00,25.1,25.25,24.86,25.04,255900.0,22.1824,22.315,21.9703,22.1294,255900.0
2009-03-13 13:40:00,25.04,25.08,24.77,24.84,113000.0,22.1294,22.1647,21.8907,21.9526,113000.0
2009-03-13 13:50:00,24.87,25.05,24.87,25.0,53200.0,21.9791,22.1382,21.9791,22.094,53200.0
2009-03-13 14:00:00,24.99,25.25,24.99,25.23,97200.0,22.0852,22.315,22.0852,22.2973,97200.0
2009-03-13 14:10:00,25.22,25.41,25.06,25.11,168900.0,22.2884,22.4564,22.147,22.1912,168900.0
2009-03-13 14:20:00,25.1,25.22,24.98,25.21,108300.0,22.1824,22.2884,22.0763,22.2796,108300.0
2009-03-13 14:30:00,25.21,25.49,25.17,25.32,211100.0,22.2796,22.5271,22.2443,22.3768,211100.0
2009-03-13 14:40:00,25.3,25.38,25.24,25.24,138500.0,22.3591,22.4298,22.3061,22.3061,138500.0
2009-03-13 14:50:00,25.22,25.24,24.95,24.98,178800.0,22.2884,22.3061,22.0498,22.0763,178800.0
2009-03-13 15:00:00,24.97,25.11,24.97,25.02,86500.0,22.0675,22.1912,22.0675,22.1117,86500.0
2009-03-13 15:10:00,25.02,25.12,25.0,25.1,109600.0,22.1117,22.2001,22.094,22.1824,109600.0
2009-03-13 15:20:00,25.1,25.13,24.96,24.97,241100.0,22.1824,22.2089,22.0587,22.0675,241100.0
2009-03-13 15:30:00,24.98,25.02,24.68,24.82,319100.0,22.0763,22.1117,21.8112,21.9349,319100.0
2009-03-13 15:40:00,24.81,24.92,24.72,24.74,221600.0,21.9261,22.0233,21.8466,21.8642,221600.0
2009-03-13 15:50:00,24.74,24.91,24.71,24.83,449600.0,21.8642,22.0145,21.8377,21.9438,449600.0
2009-03-16 09:30:00,24.95,25.32,24.23,24.36,228800.0,22.0498,22.3768,21.4135,21.5284,228800.0
2009-03-16 09:40:00,24.36,24.79,24.33,24.72,261800.0,21.5284,21.9084,21.5019,21.8466,261800.0
2009-03-16 09:50:00,24.72,25.07,24.55,24.97,198000.0,21.8466,22.1559,21.6963,22.0675,198000.0
2009-03-16 10:00:00,24.97,25.2,24.73,24.74,146600.0,22.0675,22.2708,21.8554,21.8642,146600.0
2009-03-16 10:10:00,24.73,24.73,24.29,24.44,232100.0,21.8554,21.8554,21.4665,21.5991,232100.0
2009-03-16 10:20:00,24.45,24.59,24.36,24.54,64500.0,21.6079,21.7317,21.5284,21.6875,64500.0
2009-03-16 10:30:00,24.54,24.96,24.49,24.92,90500.0,21.6875,22.0587,21.6433,22.0233,90500.0
2009-03-16 10:40:00,24.92,25.03,24.86,25.0,50300.0,22.0233,22.1205,21.9703,22.094,50300.0
2009-03-16 10:50:00,25.0,25.03,24.59,24.61,68200.0,22.094,22.1205,21.7317,21.7493,68200.0
2009-03-16 11:00:00,24.6,24.78,24.59,24.69,98900.0,21.7405,21.8996,21.7317,21.82,98900.0
2009-03-16 11:10:00,24.68,24.81,24.64,24.72,47000.0,21.8112,21.9261,21.7759,21.8466,47000.0
2009-03-16 11:20:00,24.72,25.01,24.71,24.85,54800.0,21.8466,22.1028,21.8377,21.9614,54800.0
2009-03-16 11:30:00,24.85,24.94,24.84,24.92,70700.0,21.9614,22.041,21.9526,22.0233,70700.0
2009-03-16 11:40:00,24.93,25.01,24.8,24.99,69300.0,22.0321,22.1028,21.9173,22.0852,69300.0
2009-03-16 11:50:00,24.98,24.99,24.79,24.81,28900.0,22.0763,22.0852,21.9084,21.9261,28900.0
2009-03-16 12:00:00,24.82,24.92,24.75,24.9,48300.0,21.9349,22.0233,21.8731,22.0056,48300.0
2009-03-16 12:10:00,24.9,24.95,24.83,24.91,64200.0,22.0056,22.0498,21.9438,22.0145,64200.0
2009-03-16 12:20:00,24.91,25.02,24.87,24.95,46500.0,22.0145,22.1117,21.9791,22.0498,46500.0
2009-03-16 12:30:00,24.94,25.24,24.94,25.2,82200.0,22.041,22.3061,22.041,22.2708,82200.0
2009-03-16 12:40:00,25.21,25.25,25.15,25.19,43400.0,22.2796,22.315,22.2266,22.2619,43400.0
2009-03-16 12:50:00,25.21,25.37,25.11,25.33,75600.0,22.2796,22.421,22.1912,22.3857,75600.0
2009-03-16 13:00:00,25.32,25.35,25.0,25.05,54700.0,22.3768,22.4033,22.094,22.1382,54700.0
2009-03-16 13:10:00,25.05,25.2,25.0,25.18,62400.0,22.1382,22.2708,22.094,22.2531,62400.0
2009-03-16 13:20:00,25.2,25.22,25.0,25.06,45400.0,22.2708,22.2884,22.094,22.147,45400.0
2009-03-16 13:30:00,25.07,25.13,25.01,25.11,19600.0,22.1559,22.2089,22.1028,22.1912,19600.0
2009-03-16 13:40:00,25.12,25.2,25.08,25.13,22300.0,22.2001,22.2708,22.1647,22.2089,22300.0
2009-03-16 13:50:00,25.1,25.14,24.92,24.99,52500.0,22.1824,22.2177,22.0233,22.0852,52500.0
2009-03-16 14:00:00,24.97,25.03,24.84,24.9,83300.0,22.0675,22.1205,21.9526,22.0056,83300.0
2009-03-16 14:10:00,24.9,25.01,24.9,25.0,56100.0,22.0056,22.1028,22.0056,22.094,56100.0
2009-03-16 14:20:00,25.0,25.04,24.88,24.92,82800.0,22.094,22.1294,21.988,22.0233,82800.0
2009-03-16 14:30:00,24.93,24.94,24.69,24.74,99900.0,22.0321,22.041,21.82,21.8642,99900.0
2009-03-16 14:40:00,24.76,24.88,24.72,24.82,37300.0,21.8819,21.988,21.8466,21.9349,37300.0
2009-03-16 14:50:00,24.82,24.83,24.55,24.6,75200.0,21.9349,21.9438,21.6963,21.7405,75200.0
2009-03-16 15:00:00,24.6,24.65,24.38,24.45,116300.0,21.7405,21.7847,21.5461,21.6079,116300.0
2009-03-16 15:10:00,24.45,24.53,24.38,24.44,78300.0,21.6079,21.6786,21.5461,21.5991,78300.0
2009-03-16 15:20:00,24.42,24.42,24.17,24.3,123300.0,21.5814,21.5814,21.3605,21.4754,123300.0
2009-03-16 15:30:00,24.31,24.44,24.17,24.2,90200.0,21.4842,21.5991,21.3605,21.387,90200.0
2009-03-16 15:40:00,24.21,24.22,24.08,24.09,252800.0,21.3958,21.4047,21.281,21.2898,252800.0
2009-03-16 15:50:00,24.09,24.2,24.0,24.11,406000.0,21.2898,21.387,21.2103,21.3075,406000.0
2009-03-17 09:30:00,24.0,24.99,24.0,24.59,105400.0,21.2103,22.0852,21.2103,21.7317,105400.0
2009-03-17 09:40:00,24.58,24.63,24.33,24.6,148400.0,21.7228,21.767,21.5019,21.7405,148400.0
2009-03-17 09:50:00,24.61,25.05,24.6,24.87,89100.0,21.7493,22.1382,21.7405,21.9791,89100.0
2009-03-17 10:00:00,24.9,25.2,24.87,25.06,153300.0,22.0056,22.2708,21.9791,22.147,153300.0
2009-03-17 10:10:00,25.05,25.13,24.81,24.89,120500.0,22.1382,22.2089,21.9261,21.9968,120500.0
2009-03-17 10:20:00,24.92,25.13,24.52,24.55,87600.0,22.0233,22.2089,21.6698,21.6963,87600.0
2009-03-17 10:30:00,24.55,24.57,24.32,24.45,87400.0,21.6963,21.714,21.4931,21.6079,87400.0
2009-03-17 10:40:00,24.48,24.73,24.39,24.62,52900.0,21.6345,21.8554,21.5549,21.7582,52900.0
2009-03-17 10:50:00,24.62,24.63,24.4,24.42,59600.0,21.7582,21.767,21.5638,21.5814,59600.0
2009-03-17 11:00:00,24.4,24.4,24.23,24.29,46900.0,21.5638,21.5638,21.4135,21.4665,46900.0
2009-03-17 11:10:00,24.29,24.32,24.15,24.23,59400.0,21.4665,21.4931,21.3428,21.4135,59400.0
2009-03-17 11:20:00,24.23,24.23,24.02,24.02,66600.0,21.4135,21.4135,21.2279,21.2279,66600.0
2009-03-17 11:30:00,24.03,24.03,23.76,23.77,180200.0,21.2368,21.2368,20.9981,21.007,180200.0
2009-03-17 11:40:00,23.77,23.8,23.55,23.57,275800.0,21.007,21.0335,20.8126,20.8302,275800.0
2009-03-17 11:50:00,23.57,23.71,23.44,23.55,219700.0,20.8302,20.954,20.7153,20.8126,219700.0
2009-03-17 12:00:00,23.55,23.7,23.53,23.59,49600.0,20.8126,20.9451,20.7949,20.8479,49600.0
2009-03-17 12:10:00,23.58,23.69,23.48,23.66,51100.0,20.8391,20.9363,20.7507,20.9098,51100.0
2009-03-17 12:20:00,23.66,23.91,23.66,23.84,156400.0,20.9098,21.1307,20.9098,21.0688,156400.0
2009-03-17 12:30:00,23.83,24.17,23.76,24.12,50300.0,21.06,21.3605,20.9981,21.3163,50300.0
2009-03-17 12:40:00,24.13,24.34,24.11,24.19,65200.0,21.3251,21.5107,21.3075,21.3782,65200.0
2009-03-17 12:50:00,24.18,24.25,24.14,24.25,36600.0,21.3693,21.4312,21.334,21.4312,36600.0
2009-03-17 13:00:00,24.25,24.3,24.23,24.3,29700.0,21.4312,21.4754,21.4135,21.4754,29700.0
2009-03-17 13:10:00,24.3,24.48,24.27,24.43,55400.0,21.4754,21.6345,21.4489,21.5903,55400.0
2009-03-17 13:20:00,24.43,24.55,24.41,24.44,37600.0,21.5903,21.6963,21.5726,21.5991,37600.0
2009-03-17 13:30:00,24.43,24.63,24.41,24.63,55700.0,21.5903,21.767,21.5726,21.767,55700.0
2009-03-17 13:40:00,24.62,24.65,24.46,24.48,62700.0,21.7582,21.7847,21.6168,21.6345,62700.0
2009-03-17 13:50:00,24.46,24.47,24.32,24.37,54600.0,21.6168,21.6256,21.4931,21.5372,54600.0
2009-03-17 14:00:00,24.38,24.38,24.25,24.29,96500.0,21.5461,21.5461,21.4312,21.4665,96500.0
2009-03-17 14:10:00,24.29,24.41,24.26,24.27,96900.0,21.4665,21.5726,21.44,21.4489,96900.0
2009-03-17 14:20:00,24.28,24.35,24.2,24.24,54900.0,21.4577,21.5196,21.387,21.4224,54900.0
2009-03-17 14:30:00,24.22,24.33,24.18,24.32,43900.0,21.4047,21.5019,21.3693,21.4931,43900.0
2009-03-17 14:40:00,24.34,24.54,24.32,24.53,50600.0,21.5107,21.6875,21.4931,21.6786,50600.0
2009-03-17 14:50:00,24.54,24.62,24.5,24.54,70000.0,21.6875,21.7582,21.6521,21.6875,70000.0
2009-03-17 15:00:00,24.53,24.78,24.5,24.78,71200.0,21.6786,21.8996,21.6521,21.8996,71200.0
2009-03-17 15:10:00,24.78,24.83,24.74,24.76,103900.0,21.8996,21.9438,21.8642,21.8819,103900.0
2009-03-17 15:20:00,24.76,24.88,24.73,24.75,136200.0,21.8819,21.988,21.8554,21.8731,136200.0
2009-03-17 15:30:00,24.75,24.8,24.6,24.69,125000.0,21.8731,21.9173,21.7405,21.82,125000.0
2009-03-17 15:40:00,24.69,24.86,24.69,24.75,106700.0,21.82,21.9703,21.82,21.8731,106700.0
2009-03-17 15:50:00,24.74,24.98,24.74,24.98,232000.0,21.8642,22.0763,21.8642,22.0763,232000.0
2009-03-18 09:30:00,25.23,25.86,24.96,25.72,199800.0,22.2973,22.854,22.0587,22.7303,199800.0
2009-03-18 09:40:00,25.73,26.09,25.6,25.87,167000.0,22.7392,23.0573,22.6243,22.8629,167000.0
2009-03-18 09:50:00,25.89,25.94,25.6,25.75,150300.0,22.8806,22.9247,22.6243,22.7568,150300.0
2009-03-18 10:00:00,25.76,25.92,25.75,25.75,65600.0,22.7657,22.9071,22.7568,22.7568,65600.0
2009-03-18 10:10:00,25.75,25.89,25.67,25.86,67100.0,22.7568,22.8806,22.6861,22.854,67100.0
2009-03-18 10:20:00,25.86,25.88,25.65,25.68,61500.0,22.854,22.8717,22.6685,22.695,61500.0
2009-03-18 10:30:00,25.68,25.75,25.47,25.55,214700.0,22.695,22.7568,22.5094,22.5801,214700.0
2009-03-18 10:40:00,25.55,25.7,25.5,25.69,103600.0,22.5801,22.7126,22.5359,22.7038,103600.0
2009-03-18 10:50:00,25.7,25.76,25.62,25.73,108300.0,22.7126,22.7657,22.6419,22.7392,108300.0
2009-03-18 11:00:00,25.72,26.0,25.69,25.97,123700.0,22.7303,22.9778,22.7038,22.9513,123700.0
2009-03-18 11:10:00,25.96,26.24,25.92,26.22,152200.0,22.9424,23.1899,22.9071,23.1722,152200.0
2009-03-18 11:20:00,26.21,26.22,26.01,26.09,90400.0,23.1634,23.1722,22.9866,23.0573,90400.0
2009-03-18 11:30:00,26.11,26.4,26.06,26.27,126200.0,23.075,23.3313,23.0308,23.2164,126200.0
2009-03-18 11:40:00,26.28,26.48,26.28,26.3,119000.0,23.2252,23.402,23.2252,23.2429,119000.0
2009-03-18 11:50:00,26.29,26.49,26.27,26.4,89600.0,23.2341,23.4108,23.2164,23.3313,89600.0
2009-03-18 12:00:00,26.4,26.65,26.4,26.53,224800.0,23.3313,23.5522,23.3313,23.4462,224800.0
2009-03-18 12:10:00,26.53,26.65,26.45,26.62,95900.0,23.4462,23.5522,23.3755,23.5257,95900.0
2009-03-18 12:20:00,26.61,26.75,26.59,26.72,140700.0,23.5169,23.6406,23.4992,23.6141,140700.0
2009-03-18 12:30:00,26.72,26.74,26.47,26.53,172300.0,23.6141,23.6318,23.3931,23.4462,172300.0
2009-03-18 12:40:00,26.53,26.53,26.42,26.43,131900.0,23.4462,23.4462,23.349,23.3578,131900.0
2009-03-18 12:50:00,26.4,26.6,26.3,26.55,122800.0,23.3313,23.508,23.2429,23.4638,122800.0
2009-03-18 13:00:00,26.52,26.58,26.45,26.48,46300.0,23.4373,23.4904,23.3755,23.402,46300.0
2009-03-18 13:10:00,26.5,26.5,26.36,26.41,47500.0,23.4197,23.4197,23.2959,23.3401,47500.0
2009-03-18 13:20:00,26.4,26.58,26.39,26.49,81600.0,23.3313,23.4904,23.3224,23.4108,81600.0
2009-03-18 13:30:00,26.51,26.54,26.47,26.5,19600.0,23.4285,23.455,23.3931,23.4197,19600.0
2009-03-18 13:40:00,26.5,26.73,26.49,26.67,52900.0,23.4197,23.6229,23.4108,23.5699,52900.0
2009-03-18 13:50:00,26.67,26.82,26.52,26.56,52600.0,23.5699,23.7025,23.4373,23.4727,52600.0
2009-03-18 14:00:00,26.54,26.54,26.41,26.5,61400.0,23.455,23.455,23.3401,23.4197,61400.0
2009-03-18 14:10:00,26.5,27.14,26.5,26.77,98100.0,23.4197,23.9853,23.4197,23.6583,98100.0
2009-03-18 14:20:00,26.76,27.46,26.74,26.96,208000.0,23.6494,24.2681,23.6318,23.8262,208000.0
2009-03-18 14:30:00,26.95,27.15,26.79,26.92,151800.0,23.8173,23.9941,23.6759,23.7908,151800.0
2009-03-18 14:40:00,26.94,27.09,26.78,27.07,126000.0,23.8085,23.9411,23.6671,23.9234,126000.0
2009-03-18 14:50:00,27.07,27.17,26.9,26.94,170800.0,23.9234,24.0118,23.7732,23.8085,170800.0
2009-03-18 15:00:00,26.92,26.93,26.61,26.77,149100.0,23.7908,23.7997,23.5169,23.6583,149100.0
2009-03-18 15:10:00,26.74,26.88,26.46,26.55,95100.0,23.6318,23.7555,23.3843,23.4638,95100.0
2009-03-18 15:20:00,26.54,26.54,26.02,26.18,195100.0,23.455,23.455,22.9954,23.1368,195100.0
2009-03-18 15:30:00,26.2,26.24,25.93,26.02,155600.0,23.1545,23.1899,22.9159,22.9954,155600.0
2009-03-18 15:40:00,26.03,26.26,26.02,26.2,158900.0,23.0043,23.2076,22.9954,23.1545,158900.0
2009-03-18 15:50:00,26.19,26.39,26.19,26.36,259600.0,23.1457,23.3224,23.1457,23.2959,259600.0
2009-03-19 09:30:00,26.74,27.58,26.5,26.69,221700.0,23.6318,24.3741,23.4197,23.5876,221700.0
2009-03-19 09:40:00,26.69,26.78,26.51,26.69,161000.0,23.5876,23.6671,23.4285,23.5876,161000.0
2009-03-19 09:50:00,26.71,26.72,26.28,26.32,123100.0,23.6052,23.6141,23.2252,23.2606,123100.0
2009-03-19 10:00:00,26.33,26.43,26.06,26.3,89300.0,23.2694,23.3578,23.0308,23.2429,89300.0
2009-03-19 10:10:00,26.3,26.51,26.21,26.26,65900.0,23.2429,23.4285,23.1634,23.2076,65900.0
2009-03-19 10:20:00,26.26,26.29,26.09,26.1,90300.0,23.2076,23.2341,23.0573,23.0661,90300.0
2009-03-19 10:30:00,26.1,26.37,25.93,26.27,121400.0,23.0661,23.3048,22.9159,23.2164,121400.0
2009-03-19 10:40:00,26.28,26.37,26.15,26.19,53600.0,23.2252,23.3048,23.1103,23.1457,53600.0
2009-03-19 10:50:00,26.19,26.27,25.98,26.09,65700.0,23.1457,23.2164,22.9601,23.0573,65700.0
2009-03-19 11:00:00,26.1,26.2,25.95,25.97,88100.0,23.0661,23.1545,22.9336,22.9513,88100.0
2009-03-19 11:10:00,25.97,25.98,25.72,25.74,115000.0,22.9513,22.9601,22.7303,22.748,115000.0
2009-03-19 11:20:00,25.72,25.79,25.41,25.41,155600.0,22.7303,22.7922,22.4564,22.4564,155600.0
2009-03-19 11:30:00,25.41,25.72,25.35,25.69,86400.0,22.4564,22.7303,22.4033,22.7038,86400.0
2009-03-19 11:40:00,25.69,25.69,25.34,25.51,56200.0,22.7038,22.7038,22.3945,22.5447,56200.0
2009-03-19 11:50:00,25.49,25.79,25.35,25.77,38400.0,22.5271,22.7922,22.4033,22.7745,38400.0
2009-03-19 12:00:00,25.76,25.93,25.76,25.86,64600.0,22.7657,22.9159,22.7657,22.854,64600.0
2009-03-19 12:10:00,25.85,25.9,25.72,25.75,52100.0,22.8452,22.8894,22.7303,22.7568,52100.0
2009-03-19 12:20:00,25.76,25.85,25.69,25.75,30100.0,22.7657,22.8452,22.7038,22.7568,30100.0
2009-03-19 12:30:00,25.76,25.85,25.67,25.7,16800.0,22.7657,22.8452,22.6861,22.7126,16800.0
2009-03-19 12:40:00,25.71,25.8,25.67,25.74,14600.0,22.7215,22.801,22.6861,22.748,14600.0
2009-03-19 12:50:00,25.74,25.82,25.57,25.57,57300.0,22.748,22.8187,22.5978,22.5978,57300.0
2009-03-19 13:00:00,25.58,25.62,25.44,25.46,34600.0,22.6066,22.6419,22.4829,22.5005,34600.0
2009-03-19 13:10:00,25.45,25.61,25.44,25.57,35800.0,22.4917,22.6331,22.4829,22.5978,35800.0
2009-03-19 13:20:00,25.57,25.65,25.55,25.6,35600.0,22.5978,22.6685,22.5801,22.6243,35600.0
2009-03-19 13:30:00,25.61,25.64,25.48,25.64,36000.0,22.6331,22.6596,22.5182,22.6596,36000.0
2009-03-19 13:40:00,25.62,25.85,25.62,25.76,38100.0,22.6419,22.8452,22.6419,22.7657,38100.0
2009-03-19 13:50:00,25.77,25.87,25.74,25.75,68700.0,22.7745,22.8629,22.748,22.7568,68700.0
2009-03-19 14:00:00,25.77,25.9,25.75,25.86,44600.0,22.7745,22.8894,22.7568,22.854,44600.0
2009-03-19 14:10:00,25.86,25.86,25.7,25.71,33600.0,22.854,22.854,22.7126,22.7215,33600.0
2009-03-19 14:20:00,25.72,25.73,25.57,25.6,44400.0,22.7303,22.7392,22.5978,22.6243,44400.0
2009-03-19 14:30:00,25.61,25.72,25.51,25.71,81200.0,22.6331,22.7303,22.5447,22.7215,81200.0
2009-03-19 14:40:00,25.7,25.72,25.49,25.53,68000.0,22.7126,22.7303,22.5271,22.5624,68000.0
2009-03-19 14:50:00,25.51,25.55,25.4,25.5,74200.0,22.5447,22.5801,22.4475,22.5359,74200.0
2009-03-19 15:00:00,25.52,25.69,25.48,25.62,122300.0,22.5536,22.7038,22.5182,22.6419,122300.0
2009-03-19 15:10:00,25.62,25.62,25.49,25.59,77500.0,22.6419,22.6419,22.5271,22.6154,77500.0
2009-03-19 15:20:00,25.59,25.6,25.45,25.46,99600.0,22.6154,22.6243,22.4917,22.5005,99600.0
2009-03-19 15:30:00,25.47,25.63,25.43,25.46,152500.0,22.5094,22.6508,22.474,22.5005,152500.0
2009-03-19 15:40:00,25.46,25.62,25.4,25.56,175000.0,22.5005,22.6419,22.4475,22.5889,175000.0
2009-03-19 15:50:00,25.55,25.57,25.48,25.5,313700.0,22.5801,22.5978,22.5182,22.5359,313700.0
2009-03-20 09:30:00,25.75,25.75,25.03,25.33,390700.0,22.7568,22.7568,22.1205,22.3857,390700.0
2009-03-20 09:40:00,25.34,25.47,25.23,25.43,105900.0,22.3945,22.5094,22.2973,22.474,105900.0
2009-03-20 09:50:00,25.46,25.62,25.13,25.16,58100.0,22.5005,22.6419,22.2089,22.2354,58100.0
2009-03-20 10:00:00,25.19,25.23,25.09,25.15,61600.0,22.2619,22.2973,22.1736,22.2266,61600.0
2009-03-20 10:10:00,25.15,25.15,24.9,24.9,71500.0,22.2266,22.2266,22.0056,22.0056,71500.0
2009-03-20 10:20:00,24.92,25.03,24.81,25.02,84000.0,22.0233,22.1205,21.9261,22.1117,84000.0
2009-03-20 10:30:00,25.0,25.04,24.8,24.8,92800.0,22.094,22.1294,21.9173,21.9173,92800.0
2009-03-20 10:40:00,24.8,24.82,24.67,24.76,79200.0,21.9173,21.9349,21.8024,21.8819,79200.0
2009-03-20 10:50:00,24.79,24.98,24.72,24.95,29900.0,21.9084,22.0763,21.8466,22.0498,29900.0
2009-03-20 11:00:00,24.95,24.96,24.7,24.7,46000.0,22.0498,22.0587,21.8289,21.8289,46000.0
2009-03-20 11:10:00,24.7,24.74,24.58,24.67,38300.0,21.8289,21.8642,21.7228,21.8024,38300.0
2009-03-20 11:20:00,24.68,24.75,24.64,24.64,37700.0,21.8112,21.8731,21.7759,21.7759,37700.0
2009-03-20 11:30:00,24.64,24.9,24.63,24.77,54100.0,21.7759,22.0056,21.767,21.8907,54100.0
2009-03-20 11:40:00,24.77,24.89,24.77,24.79,15400.0,21.8907,21.9968,21.8907,21.9084,15400.0
2009-03-20 11:50:00,24.81,24.82,24.75,24.77,15000.0,21.9261,21.9349,21.8731,21.8907,15000.0
2009-03-20 12:00:00,24.78,24.79,24.66,24.74,19800.0,21.8996,21.9084,21.7935,21.8642,19800.0
2009-03-20 12:10:00,24.72,24.74,24.68,24.72,24100.0,21.8466,21.8642,21.8112,21.8466,24100.0
2009-03-20 12:20:00,24.72,24.74,24.64,24.67,26800.0,21.8466,21.8642,21.7759,21.8024,26800.0
2009-03-20 12:30:00,24.67,24.69,24.58,24.59,59200.0,21.8024,21.82,21.7228,21.7317,59200.0
2009-03-20 12:40:00,24.59,24.59,24.45,24.47,44600.0,21.7317,21.7317,21.6079,21.6256,44600.0
2009-03-20 12:50:00,24.49,24.49,24.27,24.29,53300.0,21.6433,21.6433,21.4489,21.4665,53300.0
2009-03-20 13:00:00,24.28,24.33,24.27,24.3,27100.0,21.4577,21.5019,21.4489,21.4754,27100.0
2009-03-20 13:10:00,24.3,24.38,24.26,24.32,42300.0,21.4754,21.5461,21.44,21.4931,42300.0
2009-03-20 13:20:00,24.32,24.34,24.24,24.25,78900.0,21.4931,21.5107,21.4224,21.4312,78900.0
2009-03-20 13:30:00,24.25,24.3,24.2,24.26,92500.0,21.4312,21.4754,21.387,21.44,92500.0
2009-03-20 13:40:00,24.25,24.3,24.14,24.16,51900.0,21.4312,21.4754,21.334,21.3517,51900.0
2009-03-20 13:50:00,24.17,24.29,24.12,24.23,115500.0,21.3605,21.4665,21.3163,21.4135,115500.0
2009-03-20 14:00:00,24.23,24.25,24.14,24.19,59800.0,21.4135,21.4312,21.334,21.3782,59800.0
2009-03-20 14:10:00,24.19,24.38,24.17,24.37,59900.0,21.3782,21.5461,21.3605,21.5372,59900.0
2009-03-20 14:20:00,24.38,24.41,24.28,24.39,59200.0,21.5461,21.5726,21.4577,21.5549,59200.0
2009-03-20 14:30:00,24.39,24.41,24.28,24.31,50900.0,21.5549,21.5726,21.4577,21.4842,50900.0
2009-03-20 14:40:00,24.31,24.33,24.17,24.24,49000.0,21.4842,21.5019,21.3605,21.4224,49000.0
2009-03-20 14:50:00,24.25,24.53,24.25,24.51,66200.0,21.4312,21.6786,21.4312,21.661,66200.0
2009-03-20 15:00:00,24.51,24.6,24.49,24.52,63600.0,21.661,21.7405,21.6433,21.6698,63600.0
2009-03-20 15:10:00,24.54,24.59,24.48,24.56,112900.0,21.6875,21.7317,21.6345,21.7052,112900.0
2009-03-20 15:20:00,24.55,24.79,24.54,24.7,85900.0,21.6963,21.9084,21.6875,21.8289,85900.0
2009-03-20 15:30:00,24.7,24.79,24.64,24.67,177000.0,21.8289,21.9084,21.7759,21.8024,177000.0
2009-03-20 15:40:00,24.67,24.73,24.53,24.53,164700.0,21.8024,21.8554,21.6786,21.6786,164700.0
2009-03-20 15:50:00,24.53,24.6,24.42,24.43,309100.0,21.6786,21.7405,21.5814,21.5903,309100.0
2009-03-23 09:30:00,24.96,25.55,24.96,25.15,162800.0,22.0587,22.5801,22.0587,22.2266,162800.0
2009-03-23 09:40:00,25.12,25.28,24.65,24.69,131800.0,22.2001,22.3415,21.7847,21.82,131800.0
2009-03-23 09:50:00,24.69,24.69,24.3,24.38,114300.0,21.82,21.82,21.4754,21.5461,114300.0
2009-03-23 10:00:00,24.38,24.62,24.38,24.48,119600.0,21.5461,21.7582,21.5461,21.6345,119600.0
2009-03-23 10:10:00,24.48,24.49,24.14,24.17,163200.0,21.6345,21.6433,21.334,21.3605,163200.0
2009-03-23 10:20:00,24.21,24.42,24.19,24.3,168000.0,21.3958,21.5814,21.3782,21.4754,168000.0
2009-03-23 10:30:00,24.35,24.45,24.15,24.34,110100.0,21.5196,21.6079,21.3428,21.5107,110100.0
2009-03-23 10:40:00,24.34,24.54,24.33,24.37,78600.0,21.5107,21.6875,21.5019,21.5372,78600.0
2009-03-23 10:50:00,24.37,24.8,24.37,24.75,72700.0,21.5372,21.9173,21.5372,21.8731,72700.0
2009-03-23 11:00:00,24.74,24.74,24.35,24.36,57100.0,21.8642,21.8642,21.5196,21.5284,57100.0
2009-03-23 11:10:00,24.36,24.44,24.28,24.44,32800.0,21.5284,21.5991,21.4577,21.5991,32800.0
2009-03-23 11:20:00,24.43,24.55,24.35,24.41,41500.0,21.5903,21.6963,21.5196,21.5726,41500.0
2009-03-23 11:30:00,24.41,24.69,24.41,24.67,46700.0,21.5726,21.82,21.5726,21.8024,46700.0
2009-03-23 11:40:00,24.66,24.82,24.66,24.8,32800.0,21.7935,21.9349,21.7935,21.9173,32800.0
2009-03-23 11:50:00,24.82,25.02,24.8,24.97,118800.0,21.9349,22.1117,21.9173,22.0675,118800.0
2009-03-23 12:00:00,24.97,24.99,24.83,24.93,36300.0,22.0675,22.0852,21.9438,22.0321,36300.0
2009-03-23 12:10:00,24.93,24.98,24.8,24.81,33400.0,22.0321,22.0763,21.9173,21.9261,33400.0
2009-03-23 12:20:00,24.82,24.9,24.79,24.9,25700.0,21.9349,22.0056,21.9084,22.0056,25700.0
2009-03-23 12:30:00,24.9,24.99,24.89,24.94,38800.0,22.0056,22.0852,21.9968,22.041,38800.0
2009-03-23 12:40:00,24.95,24.96,24.8,24.85,33100.0,22.0498,22.0587,21.9173,21.9614,33100.0
2009-03-23 12:50:00,24.85,24.96,24.81,24.82,24100.0,21.9614,22.0587,21.9261,21.9349,24100.0
2009-03-23 13:00:00,24.81,24.86,24.72,24.79,51700.0,21.9261,21.9703,21.8466,21.9084,51700.0
2009-03-23 13:10:00,24.79,24.93,24.75,24.78,46700.0,21.9084,22.0321,21.8731,21.8996,46700.0
2009-03-23 13:20:00,24.78,24.8,24.47,24.5,55700.0,21.8996,21.9173,21.6256,21.6521,55700.0
2009-03-23 13:30:00,24.51,24.55,24.37,24.43,47000.0,21.661,21.6963,21.5372,21.5903,47000.0
2009-03-23 13:40:00,24.41,24.58,24.41,24.56,35100.0,21.5726,21.7228,21.5726,21.7052,35100.0
2009-03-23 13:50:00,24.56,24.67,24.49,24.5,69900.0,21.7052,21.8024,21.6433,21.6521,69900.0
2009-03-23 14:00:00,24.5,24.57,24.48,24.51,62900.0,21.6521,21.714,21.6345,21.661,62900.0
2009-03-23 14:10:00,24.52,24.53,24.4,24.43,41500.0,21.6698,21.6786,21.5638,21.5903,41500.0
2009-03-23 14:20:00,24.44,24.64,24.44,24.62,36500.0,21.5991,21.7759,21.5991,21.7582,36500.0
2009-03-23 14:30:00,24.6,24.77,24.6,24.72,46700.0,21.7405,21.8907,21.7405,21.8466,46700.0
2009-03-23 14:40:00,24.73,24.89,24.64,24.89,63500.0,21.8554,21.9968,21.7759,21.9968,63500.0
2009-03-23 14:50:00,24.89,25.14,24.86,25.05,117700.0,21.9968,22.2177,21.9703,22.1382,117700.0
2009-03-23 15:00:00,25.04,25.1,24.93,25.04,107100.0,22.1294,22.1824,22.0321,22.1294,107100.0
2009-03-23 15:10:00,25.03,25.14,25.01,25.06,101900.0,22.1205,22.2177,22.1028,22.147,101900.0
2009-03-23 15:20:00,25.05,25.14,25.02,25.04,95400.0,22.1382,22.2177,22.1117,22.1294,95400.0
2009-03-23 15:30:00,25.05,25.13,25.02,25.12,134800.0,22.1382,22.2089,22.1117,22.2001,134800.0
2009-03-23 15:40:00,25.11,25.31,25.1,25.31,188400.0,22.1912,22.368,22.1824,22.368,188400.0
2009-03-23 15:50:00,25.3,25.52,25.3,25.52,399500.0,22.3591,22.5536,22.3591,22.5536,399500.0
2009-03-24 09:30:00,25.02,25.58,24.95,25.41,125500.0,22.1117,22.6066,22.0498,22.4564,125500.0
2009-03-24 09:40:00,25.38,25.45,24.68,24.96,199800.0,22.4298,22.4917,21.8112,22.0587,199800.0
2009-03-24 09:50:00,24.97,25.19,24.92,25.11,112900.0,22.0675,22.2619,22.0233,22.1912,112900.0
2009-03-24 10:00:00,25.11,25.23,25.0,25.02,65300.0,22.1912,22.2973,22.094,22.1117,65300.0
2009-03-24 10:10:00,25.03,25.03,24.76,24.81,45600.0,22.1205,22.1205,21.8819,21.9261,45600.0
2009-03-24 10:20:00,24.81,24.84,24.7,24.73,36800.0,21.9261,21.9526,21.8289,21.8554,36800.0
2009-03-24 10:30:00,24.72,24.72,24.53,24.61,49700.0,21.8466,21.8466,21.6786,21.7493,49700.0
2009-03-24 10:40:00,24.61,24.67,24.45,24.45,77600.0,21.7493,21.8024,21.6079,21.6079,77600.0
2009-03-24 10:50:00,24.46,24.7,24.46,24.7,64000.0,21.6168,21.8289,21.6168,21.8289,64000.0
2009-03-24 11:00:00,24.7,24.7,24.52,24.64,66800.0,21.8289,21.8289,21.6698,21.7759,66800.0
2009-03-24 11:10:00,24.62,24.75,24.61,24.62,52600.0,21.7582,21.8731,21.7493,21.7582,52600.0
2009-03-24 11:20:00,24.61,24.62,24.47,24.48,163600.0,21.7493,21.7582,21.6256,21.6345,163600.0
2009-03-24 11:30:00,24.48,24.51,24.41,24.47,87600.0,21.6345,21.661,21.5726,21.6256,87600.0
2009-03-24 11:40:00,24.47,24.49,24.29,24.35,77700.0,21.6256,21.6433,21.4665,21.5196,77700.0
2009-03-24 11:50:00,24.35,24.35,24.17,24.19,66300.0,21.5196,21.5196,21.3605,21.3782,66300.0
2009-03-24 12:00:00,24.18,24.4,24.16,24.33,67100.0,21.3693,21.5638,21.3517,21.5019,67100.0
2009-03-24 12:10:00,24.31,24.54,24.28,24.48,48400.0,21.4842,21.6875,21.4577,21.6345,48400.0
2009-03-24 12:20:00,24.49,24.56,24.49,24.53,36200.0,21.6433,21.7052,21.6433,21.6786,36200.0
2009-03-24 12:30:00,24.54,24.6,24.5,24.54,39700.0,21.6875,21.7405,21.6521,21.6875,39700.0
2009-03-24 12:40:00,24.54,24.63,24.48,24.63,46600.0,21.6875,21.767,21.6345,21.767,46600.0
2009-03-24 12:50:00,24.63,24.85,24.63,24.84,107000.0,21.767,21.9614,21.767,21.9526,107000.0
2009-03-24 13:00:00,24.84,24.85,24.76,24.8,55700.0,21.9526,21.9614,21.8819,21.9173,55700.0
2009-03-24 13:10:00,24.81,24.81,24.67,24.72,44000.0,21.9261,21.9261,21.8024,21.8466,44000.0
2009-03-24 13:20:00,24.72,24.74,24.6,24.6,31200.0,21.8466,21.8642,21.7405,21.7405,31200.0
2009-03-24 13:30:00,24.6,24.62,24.43,24.47,58800.0,21.7405,21.7582,21.5903,21.6256,58800.0
2009-03-24 13:40:00,24.47,24.52,24.39,24.41,116500.0,21.6256,21.6698,21.5549,21.5726,116500.0
2009-03-24 13:50:00,24.41,24.44,24.29,24.44,39900.0,21.5726,21.5991,21.4665,21.5991,39900.0
2009-03-24 14:00:00,24.45,24.51,24.39,24.49,60800.0,21.6079,21.661,21.5549,21.6433,60800.0
2009-03-24 14:10:00,24.49,24.49,24.31,24.45,77500.0,21.6433,21.6433,21.4842,21.6079,77500.0
2009-03-24 14:20:00,24.44,24.51,24.39,24.42,55200.0,21.5991,21.661,21.5549,21.5814,55200.0
2009-03-24 14:30:00,24.42,24.49,24.33,24.36,90600.0,21.5814,21.6433,21.5019,21.5284,90600.0
2009-03-24 14:40:00,24.36,24.54,24.35,24.49,55900.0,21.5284,21.6875,21.5196,21.6433,55900.0
2009-03-24 14:50:00,24.49,24.53,24.39,24.44,97300.0,21.6433,21.6786,21.5549,21.5991,97300.0
2009-03-24 15:00:00,24.44,24.68,24.43,24.55,190900.0,21.5991,21.8112,21.5903,21.6963,190900.0
2009-03-24 15:10:00,24.53,24.6,24.49,24.57,96800.0,21.6786,21.7405,21.6433,21.714,96800.0
2009-03-24 15:20:00,24.57,24.7,24.51,24.56,114400.0,21.714,21.8289,21.661,21.7052,114400.0
2009-03-24 15:30:00,24.56,24.77,24.56,24.62,175100.0,21.7052,21.8907,21.7052,21.7582,175100.0
2009-03-24 15:40:00,24.64,24.88,24.61,24.71,373100.0,21.7759,21.988,21.7493,21.8377,373100.0
2009-03-24 15:50:00,24.71,24.76,24.55,24.6,258800.0,21.8377,21.8819,21.6963,21.7405,258800.0
2009-03-25 09:30:00,24.55,25.13,24.55,24.92,66200.0,21.6963,22.2089,21.6963,22.0233,66200.0
2009-03-25 09:40:00,24.9,25.0,24.69,24.73,68400.0,22.0056,22.094,21.82,21.8554,68400.0
2009-03-25 09:50:00,24.73,24.99,24.62,24.98,62600.0,21.8554,22.0852,21.7582,22.0763,62600.0
2009-03-25 10:00:00,25.0,25.2,24.98,25.16,70400.0,22.094,22.2708,22.0763,22.2354,70400.0
2009-03-25 10:10:00,25.18,25.19,24.92,24.94,56500.0,22.2531,22.2619,22.0233,22.041,56500.0
2009-03-25 10:20:00,24.94,24.98,24.88,24.9,32200.0,22.041,22.0763,21.988,22.0056,32200.0
2009-03-25 10:30:00,24.87,25.13,24.79,25.07,45200.0,21.9791,22.2089,21.9084,22.1559,45200.0
2009-03-25 10:40:00,25.08,25.18,25.03,25.16,53200.0,22.1647,22.2531,22.1205,22.2354,53200.0
2009-03-25 10:50:00,25.15,25.19,25.09,25.12,58100.0,22.2266,22.2619,22.1736,22.2001,58100.0
2009-03-25 11:00:00,25.12,25.33,25.11,25.33,54500.0,22.2001,22.3857,22.1912,22.3857,54500.0
2009-03-25 11:10:00,25.33,25.47,25.33,25.43,140300.0,22.3857,22.5094,22.3857,22.474,140300.0
2009-03-25 11:20:00,25.43,25.61,25.41,25.58,87400.0,22.474,22.6331,22.4564,22.6066,87400.0
2009-03-25 11:30:00,25.58,25.59,25.41,25.46,44200.0,22.6066,22.6154,22.4564,22.5005,44200.0
2009-03-25 11:40:00,25.45,25.52,25.38,25.44,39200.0,22.4917,22.5536,22.4298,22.4829,39200.0
2009-03-25 11:50:00,25.43,25.44,25.37,25.43,32600.0,22.474,22.4829,22.421,22.474,32600.0
2009-03-25 12:00:00,25.43,25.6,25.42,25.47,26500.0,22.474,22.6243,22.4652,22.5094,26500.0
2009-03-25 12:10:00,25.45,25.47,25.4,25.4,45900.0,22.4917,22.5094,22.4475,22.4475,45900.0
2009-03-25 12:20:00,25.4,25.4,25.14,25.31,37700.0,22.4475,22.4475,22.2177,22.368,37700.0
2009-03-25 12:30:00,25.31,25.38,25.23,25.29,25000.0,22.368,22.4298,22.2973,22.3503,25000.0
2009-03-25 12:40:00,25.31,25.44,25.29,25.39,25100.0,22.368,22.4829,22.3503,22.4387,25100.0
2009-03-25 12:50:00,25.35,25.51,25.32,25.49,27900.0,22.4033,22.5447,22.3768,22.5271,27900.0
2009-03-25 13:00:00,25.49,25.58,25.48,25.56,35900.0,22.5271,22.6066,22.5182,22.5889,35900.0
2009-03-25 13:10:00,25.55,25.56,25.43,25.45,35100.0,22.5801,22.5889,22.474,22.4917,35100.0
2009-03-25 13:20:00,25.44,25.61,25.33,25.42,94300.0,22.4829,22.6331,22.3857,22.4652,94300.0
2009-03-25 13:30:00,25.41,25.47,25.37,25.37,43000.0,22.4564,22.5094,22.421,22.421,43000.0
2009-03-25 13:40:00,25.37,25.53,25.35,25.52,78900.0,22.421,22.5624,22.4033,22.5536,78900.0
2009-03-25 13:50:00,25.52,25.61,25.49,25.49,35400.0,22.5536,22.6331,22.5271,22.5271,35400.0
2009-03-25 14:00:00,25.49,25.52,25.2,25.23,71200.0,22.5271,22.5536,22.2708,22.2973,71200.0
2009-03-25 14:10:00,25.23,25.32,25.2,25.27,38700.0,22.2973,22.3768,22.2708,22.3326,38700.0
2009-03-25 14:20:00,25.26,25.35,25.23,25.23,29900.0,22.3238,22.4033,22.2973,22.2973,29900.0
2009-03-25 14:30:00,25.21,25.26,25.06,25.08,70400.0,22.2796,22.3238,22.147,22.1647,70400.0
2009-03-25 14:40:00,25.1,25.14,24.79,24.95,63900.0,22.1824,22.2177,21.9084,22.0498,63900.0
2009-03-25 14:50:00,24.94,25.01,24.78,24.82,80500.0,22.041,22.1028,21.8996,21.9349,80500.0
2009-03-25 15:00:00,24.83,24.91,24.75,24.86,60100.0,21.9438,22.0145,21.8731,21.9703,60100.0
2009-03-25 15:10:00,24.84,24.94,24.81,24.89,79800.0,21.9526,22.041,21.9261,21.9968,79800.0
2009-03-25 15:20:00,24.89,24.95,24.83,24.91,154300.0,21.9968,22.0498,21.9438,22.0145,154300.0
2009-03-25 15:30:00,24.91,24.95,24.84,24.9,162200.0,22.0145,22.0498,21.9526,22.0056,162200.0
2009-03-25 15:40:00,24.89,25.14,24.8,24.98,184900.0,21.9968,22.2177,21.9173,22.0763,184900.0
2009-03-25 15:50:00,24.96,25.22,24.93,25.22,279500.0,22.0587,22.2884,22.0321,22.2884,279500.0
2009-03-26 09:30:00,25.41,25.91,25.34,25.73,57400.0,22.4564,22.8982,22.3945,22.7392,57400.0
2009-03-26 09:40:00,25.74,26.13,25.73,25.84,74100.0,22.748,23.0927,22.7392,22.8364,74100.0
2009-03-26 09:50:00,25.84,25.84,25.63,25.78,60000.0,22.8364,22.8364,22.6508,22.7833,60000.0
2009-03-26 10:00:00,25.75,26.16,25.63,25.69,176800.0,22.7568,23.1192,22.6508,22.7038,176800.0
2009-03-26 10:10:00,25.69,25.69,25.24,25.5,100700.0,22.7038,22.7038,22.3061,22.5359,100700.0
2009-03-26 10:20:00,25.5,25.8,25.5,25.62,129900.0,22.5359,22.801,22.5359,22.6419,129900.0
2009-03-26 10:30:00,25.62,25.88,25.62,25.84,111600.0,22.6419,22.8717,22.6419,22.8364,111600.0
2009-03-26 10:40:00,25.87,25.98,25.83,25.93,72300.0,22.8629,22.9601,22.8275,22.9159,72300.0
2009-03-26 10:50:00,25.92,26.0,25.88,25.96,69100.0,22.9071,22.9778,22.8717,22.9424,69100.0
2009-03-26 11:00:00,25.97,26.26,25.94,26.21,89300.0,22.9513,23.2076,22.9247,23.1634,89300.0
2009-03-26 11:10:00,26.21,26.35,26.17,26.3,69600.0,23.1634,23.2871,23.128,23.2429,69600.0
2009-03-26 11:20:00,26.3,26.46,26.13,26.17,106500.0,23.2429,23.3843,23.0927,23.128,106500.0
2009-03-26 11:30:00,26.14,26.25,26.07,26.14,78200.0,23.1015,23.1987,23.0396,23.1015,78200.0
2009-03-26 11:40:00,26.14,26.35,26.14,26.25,44000.0,23.1015,23.2871,23.1015,23.1987,44000.0
2009-03-26 11:50:00,26.25,26.26,25.98,26.1,35500.0,23.1987,23.2076,22.9601,23.0661,35500.0
2009-03-26 12:00:00,26.1,26.15,26.03,26.08,56400.0,23.0661,23.1103,23.0043,23.0485,56400.0
2009-03-26 12:10:00,26.09,26.09,25.94,26.06,51700.0,23.0573,23.0573,22.9247,23.0308,51700.0
2009-03-26 12:20:00,26.11,26.3,26.05,26.3,59800.0,23.075,23.2429,23.022,23.2429,59800.0
2009-03-26 12:30:00,26.3,26.5,26.29,26.43,145600.0,23.2429,23.4197,23.2341,23.3578,145600.0
2009-03-26 12:40:00,26.43,26.48,26.4,26.46,97700.0,23.3578,23.402,23.3313,23.3843,97700.0
2009-03-26 12:50:00,26.47,26.64,26.42,26.56,148400.0,23.3931,23.5434,23.349,23.4727,148400.0
2009-03-26 13:00:00,26.58,26.9,26.56,26.85,131700.0,23.4904,23.7732,23.4727,23.729,131700.0
2009-03-26 13:10:00,26.83,26.92,26.74,26.87,108000.0,23.7113,23.7908,23.6318,23.7466,108000.0
2009-03-26 13:20:00,26.85,27.11,26.85,26.92,94400.0,23.729,23.9587,23.729,23.7908,94400.0
2009-03-26 13:30:00,26.9,26.95,26.67,26.7,81800.0,23.7732,23.8173,23.5699,23.5964,81800.0
2009-03-26 13:40:00,26.71,26.77,26.62,26.62,41100.0,23.6052,23.6583,23.5257,23.5257,41100.0
2009-03-26 13:50:00,26.63,26.82,26.6,26.63,48800.0,23.5345,23.7025,23.508,23.5345,48800.0
2009-03-26 14:00:00,26.62,26.79,26.59,26.65,74100.0,23.5257,23.6759,23.4992,23.5522,74100.0
2009-03-26 14:10:00,26.65,26.75,26.53,26.58,38000.0,23.5522,23.6406,23.4462,23.4904,38000.0
2009-03-26 14:20:00,26.58,26.74,26.4,26.45,99200.0,23.4904,23.6318,23.3313,23.3755,99200.0
2009-03-26 14:30:00,26.42,26.48,26.31,26.42,87700.0,23.349,23.402,23.2517,23.349,87700.0
2009-03-26 14:40:00,26.43,26.55,26.34,26.39,54100.0,23.3578,23.4638,23.2783,23.3224,54100.0
2009-03-26 14:50:00,26.39,26.46,26.15,26.18,59500.0,23.3224,23.3843,23.1103,23.1368,59500.0
2009-03-26 15:00:00,26.18,26.42,26.15,26.33,92900.0,23.1368,23.349,23.1103,23.2694,92900.0
2009-03-26 15:10:00,26.33,26.4,26.15,26.28,58400.0,23.2694,23.3313,23.1103,23.2252,58400.0
2009-03-26 15:20:00,26.29,26.53,26.26,26.48,72800.0,23.2341,23.4462,23.2076,23.402,72800.0
2009-03-26 15:30:00,26.48,26.59,26.36,26.37,132400.0,23.402,23.4992,23.2959,23.3048,132400.0
2009-03-26 15:40:00,26.38,26.61,26.38,26.5,169500.0,23.3136,23.5169,23.3136,23.4197,169500.0
2009-03-26 15:50:00,26.51,26.59,26.48,26.55,173100.0,23.4285,23.4992,23.402,23.4638,173100.0
2009-03-27 09:30:00,26.29,26.29,25.46,25.69,90500.0,23.2341,23.2341,22.5005,22.7038,90500.0
2009-03-27 09:40:00,25.71,25.72,25.41,25.49,77800.0,22.7215,22.7303,22.4564,22.5271,77800.0
2009-03-27 09:50:00,25.5,25.74,25.44,25.47,71600.0,22.5359,22.748,22.4829,22.5094,71600.0
2009-03-27 10:00:00,25.48,25.69,25.48,25.62,43000.0,22.5182,22.7038,22.5182,22.6419,43000.0
2009-03-27 10:10:00,25.62,25.93,25.61,25.73,51300.0,22.6419,22.9159,22.6331,22.7392,51300.0
2009-03-27 10:20:00,25.73,26.15,25.73,25.93,38900.0,22.7392,23.1103,22.7392,22.9159,38900.0
2009-03-27 10:30:00,25.91,26.1,25.71,26.01,44400.0,22.8982,23.0661,22.7215,22.9866,44400.0
2009-03-27 10:40:00,26.0,26.0,25.79,25.88,37600.0,22.9778,22.9778,22.7922,22.8717,37600.0
2009-03-27 10:50:00,25.9,26.02,25.88,26.01,42600.0,22.8894,22.9954,22.8717,22.9866,42600.0
2009-03-27 11:00:00,26.01,26.11,25.95,26.0,35800.0,22.9866,23.075,22.9336,22.9778,35800.0
2009-03-27 11:10:00,25.97,25.98,25.83,25.9,72500.0,22.9513,22.9601,22.8275,22.8894,72500.0
2009-03-27 11:20:00,25.89,25.95,25.77,25.81,60700.0,22.8806,22.9336,22.7745,22.8099,60700.0
2009-03-27 11:30:00,25.8,25.84,25.73,25.75,39700.0,22.801,22.8364,22.7392,22.7568,39700.0
2009-03-27 11:40:00,25.75,25.79,25.65,25.7,47400.0,22.7568,22.7922,22.6685,22.7126,47400.0
2009-03-27 11:50:00,25.7,25.73,25.62,25.64,36600.0,22.7126,22.7392,22.6419,22.6596,36600.0
2009-03-27 12:00:00,25.66,25.79,25.64,25.77,30700.0,22.6773,22.7922,22.6596,22.7745,30700.0
2009-03-27 12:10:00,25.76,25.76,25.55,25.61,49300.0,22.7657,22.7657,22.5801,22.6331,49300.0
2009-03-27 12:20:00,25.6,25.65,25.6,25.61,23500.0,22.6243,22.6685,22.6243,22.6331,23500.0
2009-03-27 12:30:00,25.6,25.7,25.59,25.64,31100.0,22.6243,22.7126,22.6154,22.6596,31100.0
2009-03-27 12:40:00,25.63,25.73,25.6,25.65,56300.0,22.6508,22.7392,22.6243,22.6685,56300.0
2009-03-27 12:50:00,25.65,25.68,25.48,25.49,52900.0,22.6685,22.695,22.5182,22.5271,52900.0
2009-03-27 13:00:00,25.5,25.51,25.4,25.42,63300.0,22.5359,22.5447,22.4475,22.4652,63300.0
2009-03-27 13:10:00,25.41,25.5,25.39,25.45,37300.0,22.4564,22.5359,22.4387,22.4917,37300.0
2009-03-27 13:20:00,25.46,25.5,25.4,25.46,35500.0,22.5005,22.5359,22.4475,22.5005,35500.0
2009-03-27 13:30:00,25.46,25.48,25.21,25.22,140900.0,22.5005,22.5182,22.2796,22.2884,140900.0
2009-03-27 13:40:00,25.23,25.24,25.04,25.09,74800.0,22.2973,22.3061,22.1294,22.1736,74800.0
2009-03-27 13:50:00,25.09,25.12,25.0,25.12,43800.0,22.1736,22.2001,22.094,22.2001,43800.0
2009-03-27 14:00:00,25.15,25.2,25.05,25.08,83000.0,22.2266,22.2708,22.1382,22.1647,83000.0
2009-03-27 14:10:00,25.08,25.24,25.04,25.24,65000.0,22.1647,22.3061,22.1294,22.3061,65000.0
2009-03-27 14:20:00,25.24,25.45,25.2,25.26,193500.0,22.3061,22.4917,22.2708,22.3238,193500.0
2009-03-27 14:30:00,25.26,25.29,25.13,25.19,75400.0,22.3238,22.3503,22.2089,22.2619,75400.0
2009-03-27 14:40:00,25.19,25.24,25.04,25.14,87200.0,22.2619,22.3061,22.1294,22.2177,87200.0
2009-03-27 14:50:00,25.15,25.25,25.09,25.23,104300.0,22.2266,22.315,22.1736,22.2973,104300.0
2009-03-27 15:00:00,25.24,25.42,25.15,25.17,114600.0,22.3061,22.4652,22.2266,22.2443,114600.0
2009-03-27 15:10:00,25.17,25.25,25.11,25.15,103800.0,22.2443,22.315,22.1912,22.2266,103800.0
2009-03-27 15:20:00,25.14,25.2,25.04,25.07,90000.0,22.2177,22.2708,22.1294,22.1559,90000.0
2009-03-27 15:30:00,25.05,25.09,24.97,24.97,149400.0,22.1382,22.1736,22.0675,22.0675,149400.0
2009-03-27 15:40:00,24.96,25.25,24.9,25.18,195400.0,22.0587,22.315,22.0056,22.2531,195400.0
2009-03-27 15:50:00,25.17,25.24,25.0,25.06,205800.0,22.2443,22.3061,22.094,22.147,205800.0
2009-03-30 09:30:00,23.93,24.35,23.76,24.32,149500.0,21.1484,21.5196,20.9981,21.4931,149500.0
2009-03-30 09:40:00,24.32,24.34,23.49,23.78,117200.0,21.4931,21.5107,20.7595,21.0158,117200.0
2009-03-30 09:50:00,23.74,24.0,23.68,23.95,125500.0,20.9805,21.2103,20.9274,21.1661,125500.0
2009-03-30 10:00:00,23.95,24.34,23.95,24.31,160300.0,21.1661,21.5107,21.1661,21.4842,160300.0
2009-03-30 10:10:00,24.32,24.71,24.31,24.54,125400.0,21.4931,21.8377,21.4842,21.6875,125400.0
2009-03-30 10:20:00,24.55,24.96,24.53,24.76,62100.0,21.6963,22.0587,21.6786,21.8819,62100.0
2009-03-30 10:30:00,24.76,24.78,24.4,24.51,136700.0,21.8819,21.8996,21.5638,21.661,136700.0
2009-03-30 10:40:00,24.52,24.52,24.36,24.47,58500.0,21.6698,21.6698,21.5284,21.6256,58500.0
2009-03-30 10:50:00,24.48,24.58,24.44,24.5,67800.0,21.6345,21.7228,21.5991,21.6521,67800.0
2009-03-30 11:00:00,24.48,24.51,24.23,24.24,73800.0,21.6345,21.661,21.4135,21.4224,73800.0
2009-03-30 11:10:00,24.25,24.49,24.22,24.49,73600.0,21.4312,21.6433,21.4047,21.6433,73600.0
2009-03-30 11:20:00,24.49,24.53,24.37,24.42,79200.0,21.6433,21.6786,21.5372,21.5814,79200.0
2009-03-30 11:30:00,24.41,24.55,24.29,24.49,57800.0,21.5726,21.6963,21.4665,21.6433,57800.0
2009-03-30 11:40:00,24.47,24.75,24.47,24.7,41500.0,21.6256,21.8731,21.6256,21.8289,41500.0
2009-03-30 11:50:00,24.69,24.85,24.64,24.8,52100.0,21.82,21.9614,21.7759,21.9173,52100.0
2009-03-30 12:00:00,24.82,25.29,24.81,25.28,196000.0,21.9349,22.3503,21.9261,22.3415,196000.0
2009-03-30 12:10:00,25.28,25.4,25.2,25.33,125800.0,22.3415,22.4475,22.2708,22.3857,125800.0
2009-03-30 12:20:00,25.33,25.56,25.23,25.54,110000.0,22.3857,22.5889,22.2973,22.5712,110000.0
2009-03-30 12:30:00,25.51,25.57,25.39,25.5,60000.0,22.5447,22.5978,22.4387,22.5359,60000.0
2009-03-30 12:40:00,25.5,25.62,25.45,25.58,81400.0,22.5359,22.6419,22.4917,22.6066,81400.0
2009-03-30 12:50:00,25.57,25.64,25.38,25.38,87900.0,22.5978,22.6596,22.4298,22.4298,87900.0
2009-03-30 13:00:00,25.39,25.49,25.34,25.38,55000.0,22.4387,22.5271,22.3945,22.4298,55000.0
2009-03-30 13:10:00,25.38,25.48,25.33,25.34,50200.0,22.4298,22.5182,22.3857,22.3945,50200.0
2009-03-30 13:20:00,25.36,25.54,25.29,25.49,70100.0,22.4122,22.5712,22.3503,22.5271,70100.0
2009-03-30 13:30:00,25.48,25.58,25.32,25.38,74900.0,22.5182,22.6066,22.3768,22.4298,74900.0
2009-03-30 13:40:00,25.38,25.43,25.11,25.13,71800.0,22.4298,22.474,22.1912,22.2089,71800.0
2009-03-30 13:50:00,25.13,25.13,24.89,24.93,74200.0,22.2089,22.2089,21.9968,22.0321,74200.0
2009-03-30 14:00:00,24.94,25.1,24.88,24.94,43000.0,22.041,22.1824,21.988,22.041,43000.0
2009-03-30 14:10:00,24.94,25.16,24.93,25.01,48100.0,22.041,22.2354,22.0321,22.1028,48100.0
2009-03-30 14:20:00,25.01,25.02,24.76,24.9,60900.0,22.1028,22.1117,21.8819,22.0056,60900.0
2009-03-30 14:30:00,24.9,24.99,24.79,24.82,48600.0,22.0056,22.0852,21.9084,21.9349,48600.0
2009-03-30 14:40:00,24.84,24.84,24.65,24.72,50100.0,21.9526,21.9526,21.7847,21.8466,50100.0
2009-03-30 14:50:00,24.75,24.83,24.66,24.67,63900.0,21.8731,21.9438,21.7935,21.8024,63900.0
2009-03-30 15:00:00,24.66,25.0,24.66,24.98,96800.0,21.7935,22.094,21.7935,22.0763,96800.0
2009-03-30 15:10:00,24.98,25.08,24.92,24.93,91900.0,22.0763,22.1647,22.0233,22.0321,91900.0
2009-03-30 15:20:00,24.93,25.03,24.86,24.94,73100.0,22.0321,22.1205,21.9703,22.041,73100.0
2009-03-30 15:30:00,24.94,25.04,24.88,24.9,113400.0,22.041,22.1294,21.988,22.0056,113400.0
2009-03-30 15:40:00,24.9,25.3,24.8,25.14,401900.0,22.0056,22.3591,21.9173,22.2177,401900.0
2009-03-30 15:50:00,25.15,25.35,25.12,25.14,313500.0,22.2266,22.4033,22.2001,22.2177,313500.0
2009-03-31 09:30:00,25.17,26.07,25.17,25.96,156300.0,22.2443,23.0396,22.2443,22.9424,156300.0
2009-03-31 09:40:00,25.97,26.21,25.9,26.17,153800.0,22.9513,23.1634,22.8894,23.128,153800.0
2009-03-31 09:50:00,26.19,26.59,26.16,26.33,199600.0,23.1457,23.4992,23.1192,23.2694,199600.0
2009-03-31 10:00:00,26.29,26.7,26.17,26.53,124400.0,23.2341,23.5964,23.128,23.4462,124400.0
2009-03-31 10:10:00,26.52,26.53,26.2,26.24,82300.0,23.4373,23.4462,23.1545,23.1899,82300.0
2009-03-31 10:20:00,26.25,26.47,26.22,26.47,70900.0,23.1987,23.3931,23.1722,23.3931,70900.0
2009-03-31 10:30:00,26.47,26.77,26.47,26.59,165400.0,23.3931,23.6583,23.3931,23.4992,165400.0
2009-03-31 10:40:00,26.59,26.77,26.59,26.75,98000.0,23.4992,23.6583,23.4992,23.6406,98000.0
2009-03-31 10:50:00,26.75,26.79,26.52,26.53,126500.0,23.6406,23.6759,23.4373,23.4462,126500.0
2009-03-31 11:00:00,26.53,26.64,26.51,26.55,64200.0,23.4462,23.5434,23.4285,23.4638,64200.0
2009-03-31 11:10:00,26.57,26.65,26.42,26.47,62600.0,23.4815,23.5522,23.349,23.3931,62600.0
2009-03-31 11:20:00,26.5,26.58,26.4,26.46,48700.0,23.4197,23.4904,23.3313,23.3843,48700.0
2009-03-31 11:30:00,26.45,26.46,26.32,26.33,32900.0,23.3755,23.3843,23.2606,23.2694,32900.0
2009-03-31 11:40:00,26.33,26.53,26.3,26.53,44300.0,23.2694,23.4462,23.2429,23.4462,44300.0
2009-03-31 11:50:00,26.52,26.53,26.38,26.43,25000.0,23.4373,23.4462,23.3136,23.3578,25000.0
2009-03-31 12:00:00,26.45,26.45,26.27,26.35,53400.0,23.3755,23.3755,23.2164,23.2871,53400.0
2009-03-31 12:10:00,26.35,26.37,26.31,26.31,26000.0,23.2871,23.3048,23.2517,23.2517,26000.0
2009-03-31 12:20:00,26.31,26.38,26.29,26.36,33200.0,23.2517,23.3136,23.2341,23.2959,33200.0
2009-03-31 12:30:00,26.34,26.36,26.31,26.33,24800.0,23.2783,23.2959,23.2517,23.2694,24800.0
2009-03-31 12:40:00,26.32,26.51,26.32,26.33,33600.0,23.2606,23.4285,23.2606,23.2694,33600.0
2009-03-31 12:50:00,26.33,26.44,26.31,26.39,33400.0,23.2694,23.3666,23.2517,23.3224,33400.0
2009-03-31 13:00:00,26.39,26.49,26.39,26.43,37400.0,23.3224,23.4108,23.3224,23.3578,37400.0
2009-03-31 13:10:00,26.44,26.6,26.44,26.59,33700.0,23.3666,23.508,23.3666,23.4992,33700.0
2009-03-31 13:20:00,26.59,26.65,26.5,26.53,36300.0,23.4992,23.5522,23.4197,23.4462,36300.0
2009-03-31 13:30:00,26.53,26.63,26.5,26.57,39900.0,23.4462,23.5345,23.4197,23.4815,39900.0
2009-03-31 13:40:00,26.56,26.67,26.53,26.67,30300.0,23.4727,23.5699,23.4462,23.5699,30300.0
2009-03-31 13:50:00,26.67,26.69,26.5,26.56,51600.0,23.5699,23.5876,23.4197,23.4727,51600.0
2009-03-31 14:00:00,26.58,26.67,26.53,26.62,55700.0,23.4904,23.5699,23.4462,23.5257,55700.0
2009-03-31 14:10:00,26.61,26.66,26.57,26.62,31900.0,23.5169,23.5611,23.4815,23.5257,31900.0
2009-03-31 14:20:00,26.62,26.62,26.49,26.59,43300.0,23.5257,23.5257,23.4108,23.4992,43300.0
2009-03-31 14:30:00,26.6,26.76,26.6,26.76,52000.0,23.508,23.6494,23.508,23.6494,52000.0
2009-03-31 14:40:00,26.76,26.77,26.71,26.77,40100.0,23.6494,23.6583,23.6052,23.6583,40100.0
2009-03-31 14:50:00,26.78,26.89,26.73,26.74,64200.0,23.6671,23.7643,23.6229,23.6318,64200.0
2009-03-31 15:00:00,26.74,26.77,26.55,26.63,63700.0,23.6318,23.6583,23.4638,23.5345,63700.0
2009-03-31 15:10:00,26.62,26.67,26.46,26.53,69700.0,23.5257,23.5699,23.3843,23.4462,69700.0
2009-03-31 15:20:00,26.51,26.62,26.48,26.54,73100.0,23.4285,23.5257,23.402,23.455,73100.0
2009-03-31 15:30:00,26.53,26.53,26.19,26.23,160900.0,23.4462,23.4462,23.1457,23.181,160900.0
2009-03-31 15:40:00,26.22,26.29,25.92,25.96,181800.0,23.1722,23.2341,22.9071,22.9424,181800.0
2009-03-31 15:50:00,25.97,26.28,25.97,26.09,295300.0,22.9513,23.2252,22.9513,23.0573,295300.0
2009-04-01 09:30:00,25.92,26.01,24.95,25.09,128500.0,22.9071,22.9866,22.0498,22.1736,128500.0
2009-04-01 09:40:00,25.09,25.11,24.88,24.94,101400.0,22.1736,22.1912,21.988,22.041,101400.0
2009-04-01 09:50:00,24.94,24.96,24.75,24.85,110500.0,22.041,22.0587,21.8731,21.9614,110500.0
2009-04-01 10:00:00,24.84,25.03,24.84,25.0,142100.0,21.9526,22.1205,21.9526,22.094,142100.0
2009-04-01 10:10:00,24.98,25.26,24.97,25.14,176100.0,22.0763,22.3238,22.0675,22.2177,176100.0
2009-04-01 10:20:00,25.15,25.28,25.1,25.24,133200.0,22.2266,22.3415,22.1824,22.3061,133200.0
2009-04-01 10:30:00,25.24,25.41,25.19,25.38,103700.0,22.3061,22.4564,22.2619,22.4298,103700.0
2009-04-01 10:40:00,25.4,25.54,25.38,25.43,126600.0,22.4475,22.5712,22.4298,22.474,126600.0
2009-04-01 10:50:00,25.44,25.54,25.42,25.5,63600.0,22.4829,22.5712,22.4652,22.5359,63600.0
2009-04-01 11:00:00,25.51,25.65,25.46,25.5,123700.0,22.5447,22.6685,22.5005,22.5359,123700.0
2009-04-01 11:10:00,25.5,25.53,25.45,25.48,98200.0,22.5359,22.5624,22.4917,22.5182,98200.0
2009-04-01 11:20:00,25.47,25.53,25.47,25.5,75200.0,22.5094,22.5624,22.5094,22.5359,75200.0
2009-04-01 11:30:00,25.49,25.64,25.49,25.64,96400.0,22.5271,22.6596,22.5271,22.6596,96400.0
2009-04-01 11:40:00,25.64,25.75,25.62,25.73,74100.0,22.6596,22.7568,22.6419,22.7392,74100.0
2009-04-01 11:50:00,25.73,25.92,25.71,25.88,49700.0,22.7392,22.9071,22.7215,22.8717,49700.0
2009-04-01 12:00:00,25.89,26.37,25.88,26.32,117800.0,22.8806,23.3048,22.8717,23.2606,117800.0
2009-04-01 12:10:00,26.32,26.39,26.28,26.33,69000.0,23.2606,23.3224,23.2252,23.2694,69000.0
2009-04-01 12:20:00,26.33,26.38,26.24,26.26,53100.0,23.2694,23.3136,23.1899,23.2076,53100.0
2009-04-01 12:30:00,26.26,26.38,26.24,26.35,34800.0,23.2076,23.3136,23.1899,23.2871,34800.0
2009-04-01 12:40:00,26.34,26.37,26.23,26.31,27500.0,23.2783,23.3048,23.181,23.2517,27500.0
2009-04-01 12:50:00,26.31,26.35,26.14,26.16,37500.0,23.2517,23.2871,23.1015,23.1192,37500.0
2009-04-01 13:00:00,26.22,26.37,26.19,26.25,85400.0,23.1722,23.3048,23.1457,23.1987,85400.0
2009-04-01 13:10:00,26.23,26.28,26.19,26.22,25800.0,23.181,23.2252,23.1457,23.1722,25800.0
2009-04-01 13:20:00,26.22,26.32,26.22,26.27,31500.0,23.1722,23.2606,23.1722,23.2164,31500.0
2009-04-01 13:30:00,26.26,26.4,26.23,26.4,33300.0,23.2076,23.3313,23.181,23.3313,33300.0
2009-04-01 13:40:00,26.39,26.41,26.13,26.16,35800.0,23.3224,23.3401,23.0927,23.1192,35800.0
2009-04-01 13:50:00,26.17,26.2,26.07,26.07,79300.0,23.128,23.1545,23.0396,23.0396,79300.0
2009-04-01 14:00:00,26.08,26.1,25.95,26.01,147500.0,23.0485,23.0661,22.9336,22.9866,147500.0
2009-04-01 14:10:00,26.01,26.02,25.98,26.0,56800.0,22.9866,22.9954,22.9601,22.9778,56800.0
2009-04-01 14:20:00,26.01,26.12,25.98,26.06,87200.0,22.9866,23.0838,22.9601,23.0308,87200.0
2009-04-01 14:30:00,26.05,26.1,26.0,26.04,48000.0,23.022,23.0661,22.9778,23.0131,48000.0
2009-04-01 14:40:00,26.05,26.05,25.98,26.0,109500.0,23.022,23.022,22.9601,22.9778,109500.0
2009-04-01 14:50:00,26.0,26.01,25.89,26.0,93100.0,22.9778,22.9866,22.8806,22.9778,93100.0
2009-04-01 15:00:00,25.98,26.0,25.66,25.82,139800.0,22.9601,22.9778,22.6773,22.8187,139800.0
2009-04-01 15:10:00,25.81,25.81,25.63,25.75,68500.0,22.8099,22.8099,22.6508,22.7568,68500.0
2009-04-01 15:20:00,25.75,25.91,25.71,25.82,78100.0,22.7568,22.8982,22.7215,22.8187,78100.0
2009-04-01 15:30:00,25.84,26.08,25.74,25.99,107800.0,22.8364,23.0485,22.748,22.9689,107800.0
2009-04-01 15:40:00,25.98,26.05,25.9,25.93,164800.0,22.9601,23.022,22.8894,22.9159,164800.0
2009-04-01 15:50:00,25.93,25.98,25.76,25.82,184500.0,22.9159,22.9601,22.7657,22.8187,184500.0
2009-04-02 09:30:00,26.48,27.08,26.48,26.54,153600.0,23.402,23.9322,23.402,23.455,153600.0
2009-04-02 09:40:00,26.54,26.73,26.39,26.55,97300.0,23.455,23.6229,23.3224,23.4638,97300.0
2009-04-02 09:50:00,26.56,26.56,26.31,26.54,151300.0,23.4727,23.4727,23.2517,23.455,151300.0
2009-04-02 10:00:00,26.56,26.71,26.43,26.5,68200.0,23.4727,23.6052,23.3578,23.4197,68200.0
2009-04-02 10:10:00,26.5,26.9,26.44,26.76,80100.0,23.4197,23.7732,23.3666,23.6494,80100.0
2009-04-02 10:20:00,26.76,26.78,26.4,26.44,55000.0,23.6494,23.6671,23.3313,23.3666,55000.0
2009-04-02 10:30:00,26.45,26.55,26.39,26.53,57600.0,23.3755,23.4638,23.3224,23.4462,57600.0
2009-04-02 10:40:00,26.52,26.65,26.49,26.65,59600.0,23.4373,23.5522,23.4108,23.5522,59600.0
2009-04-02 10:50:00,26.65,26.65,26.48,26.53,59900.0,23.5522,23.5522,23.402,23.4462,59900.0
2009-04-02 11:00:00,26.54,26.61,26.5,26.56,71300.0,23.455,23.5169,23.4197,23.4727,71300.0
2009-04-02 11:10:00,26.57,26.65,26.56,26.63,54300.0,23.4815,23.5522,23.4727,23.5345,54300.0
2009-04-02 11:20:00,26.65,26.9,26.63,26.9,46900.0,23.5522,23.7732,23.5345,23.7732,46900.0
2009-04-02 11:30:00,26.91,26.93,26.76,26.88,36700.0,23.782,23.7997,23.6494,23.7555,36700.0
2009-04-02 11:40:00,26.89,26.92,26.77,26.77,59600.0,23.7643,23.7908,23.6583,23.6583,59600.0
2009-04-02 11:50:00,26.79,26.82,26.65,26.81,31200.0,23.6759,23.7025,23.5522,23.6936,31200.0
2009-04-02 12:00:00,26.81,26.88,26.68,26.88,46600.0,23.6936,23.7555,23.5787,23.7555,46600.0
2009-04-02 12:10:00,26.86,26.87,26.64,26.74,75800.0,23.7378,23.7466,23.5434,23.6318,75800.0
2009-04-02 12:20:00,26.74,27.0,26.73,26.86,33700.0,23.6318,23.8615,23.6229,23.7378,33700.0
2009-04-02 12:30:00,26.89,27.03,26.89,27.02,28900.0,23.7643,23.888,23.7643,23.8792,28900.0
2009-04-02 12:40:00,27.02,27.19,27.01,27.11,73400.0,23.8792,24.0294,23.8704,23.9587,73400.0
2009-04-02 12:50:00,27.1,27.17,27.05,27.07,57800.0,23.9499,24.0118,23.9057,23.9234,57800.0
2009-04-02 13:00:00,27.07,27.15,27.07,27.11,33300.0,23.9234,23.9941,23.9234,23.9587,33300.0
2009-04-02 13:10:00,27.11,27.15,27.0,27.03,24100.0,23.9587,23.9941,23.8615,23.888,24100.0
2009-04-02 13:20:00,27.04,27.06,26.89,27.02,23600.0,23.8969,23.9146,23.7643,23.8792,23600.0
2009-04-02 13:30:00,27.01,27.05,26.91,26.96,30600.0,23.8704,23.9057,23.782,23.8262,30600.0
2009-04-02 13:40:00,26.94,27.09,26.93,27.04,25600.0,23.8085,23.9411,23.7997,23.8969,25600.0
2009-04-02 13:50:00,27.04,27.1,26.95,27.03,74900.0,23.8969,23.9499,23.8173,23.888,74900.0
2009-04-02 14:00:00,27.02,27.08,26.94,26.96,53000.0,23.8792,23.9322,23.8085,23.8262,53000.0
2009-04-02 14:10:00,26.98,27.07,26.97,27.06,28400.0,23.8439,23.9234,23.835,23.9146,28400.0
2009-04-02 14:20:00,27.06,27.18,27.04,27.16,33800.0,23.9146,24.0206,23.8969,24.0029,33800.0
2009-04-02 14:30:00,27.16,27.25,27.16,27.24,38600.0,24.0029,24.0825,24.0029,24.0736,38600.0
2009-04-02 14:40:00,27.25,27.42,27.24,27.4,67200.0,24.0825,24.2327,24.0736,24.215,67200.0
2009-04-02 14:50:00,27.41,27.41,27.14,27.19,45400.0,24.2239,24.2239,23.9853,24.0294,45400.0
2009-04-02 15:00:00,27.18,27.22,26.99,27.11,63100.0,24.0206,24.056,23.8527,23.9587,63100.0
2009-04-02 15:10:00,27.11,27.28,27.07,27.08,62600.0,23.9587,24.109,23.9234,23.9322,62600.0
2009-04-02 15:20:00,27.08,27.34,27.04,27.23,93000.0,23.9322,24.162,23.8969,24.0648,93000.0
2009-04-02 15:30:00,27.22,27.28,27.07,27.1,82800.0,24.056,24.109,23.9234,23.9499,82800.0
2009-04-02 15:40:00,27.1,27.27,26.93,27.14,173400.0,23.9499,24.1001,23.7997,23.9853,173400.0
2009-04-02 15:50:00,27.13,27.16,26.95,27.0,241700.0,23.9764,24.0029,23.8173,23.8615,241700.0
2009-04-03 09:30:00,26.98,27.43,26.35,26.35,89900.0,23.8439,24.2415,23.2871,23.2871,89900.0
2009-04-03 09:40:00,26.35,26.51,25.93,26.0,131600.0,23.2871,23.4285,22.9159,22.9778,131600.0
2009-04-03 09:50:00,25.99,25.99,25.55,25.8,262000.0,22.9689,22.9689,22.5801,22.801,262000.0
2009-04-03 10:00:00,25.77,25.77,25.35,25.48,215600.0,22.7745,22.7745,22.4033,22.5182,215600.0
2009-04-03 10:10:00,25.51,25.61,25.22,25.32,206100.0,22.5447,22.6331,22.2884,22.3768,206100.0
2009-04-03 10:20:00,25.31,25.59,25.09,25.54,366500.0,22.368,22.6154,22.1736,22.5712,366500.0
2009-04-03 10:30:00,25.54,25.58,25.36,25.48,238200.0,22.5712,22.6066,22.4122,22.5182,238200.0
2009-04-03 10:40:00,25.48,25.58,25.29,25.39,141300.0,22.5182,22.6066,22.3503,22.4387,141300.0
2009-04-03 10:50:00,25.4,25.49,25.34,25.39,216000.0,22.4475,22.5271,22.3945,22.4387,216000.0
2009-04-03 11:00:00,25.39,25.39,25.25,25.33,94700.0,22.4387,22.4387,22.315,22.3857,94700.0
2009-04-03 11:10:00,25.33,25.41,25.31,25.35,89600.0,22.3857,22.4564,22.368,22.4033,89600.0
2009-04-03 11:20:00,25.36,25.37,25.19,25.29,174700.0,22.4122,22.421,22.2619,22.3503,174700.0
2009-04-03 11:30:00,25.31,25.38,25.28,25.33,133100.0,22.368,22.4298,22.3415,22.3857,133100.0
2009-04-03 11:40:00,25.33,25.38,25.21,25.21,154000.0,22.3857,22.4298,22.2796,22.2796,154000.0
2009-04-03 11:50:00,25.21,25.25,25.07,25.25,176500.0,22.2796,22.315,22.1559,22.315,176500.0
2009-04-03 12:00:00,25.22,25.33,24.93,24.99,136300.0,22.2884,22.3857,22.0321,22.0852,136300.0
2009-04-03 12:10:00,24.99,25.06,24.94,25.0,152300.0,22.0852,22.147,22.041,22.094,152300.0
2009-04-03 12:20:00,25.0,25.16,24.95,25.09,113600.0,22.094,22.2354,22.0498,22.1736,113600.0
2009-04-03 12:30:00,25.09,25.16,25.05,25.06,151300.0,22.1736,22.2354,22.1382,22.147,151300.0
2009-04-03 12:40:00,25.06,25.15,25.06,25.15,102200.0,22.147,22.2266,22.147,22.2266,102200.0
2009-04-03 12:50:00,25.15,25.24,25.12,25.24,160000.0,22.2266,22.3061,22.2001,22.3061,160000.0
2009-04-03 13:00:00,25.23,25.27,25.2,25.21,121500.0,22.2973,22.3326,22.2708,22.2796,121500.0
2009-04-03 13:10:00,25.21,25.26,25.2,25.25,72700.0,22.2796,22.3238,22.2708,22.315,72700.0
2009-04-03 13:20:00,25.22,25.28,25.19,25.27,74600.0,22.2884,22.3415,22.2619,22.3326,74600.0
2009-04-03 13:30:00,25.28,25.35,25.21,25.21,120100.0,22.3415,22.4033,22.2796,22.2796,120100.0
2009-04-03 13:40:00,25.21,25.28,25.2,25.25,94300.0,22.2796,22.3415,22.2708,22.315,94300.0
2009-04-03 13:50:00,25.25,25.27,25.21,25.23,116400.0,22.315,22.3326,22.2796,22.2973,116400.0
2009-04-03 14:00:00,25.23,25.26,25.18,25.22,146900.0,22.2973,22.3238,22.2531,22.2884,146900.0
2009-04-03 14:10:00,25.22,25.35,25.17,25.24,170700.0,22.2884,22.4033,22.2443,22.3061,170700.0
2009-04-03 14:20:00,25.24,25.31,25.2,25.3,190300.0,22.3061,22.368,22.2708,22.3591,190300.0
2009-04-03 14:30:00,25.3,25.43,25.28,25.4,180900.0,22.3591,22.474,22.3415,22.4475,180900.0
2009-04-03 14:40:00,25.41,25.47,25.23,25.25,157200.0,22.4564,22.5094,22.2973,22.315,157200.0
2009-04-03 14:50:00,25.25,25.4,25.25,25.4,159600.0,22.315,22.4475,22.315,22.4475,159600.0
2009-04-03 15:00:00,25.4,25.4,25.3,25.34,160700.0,22.4475,22.4475,22.3591,22.3945,160700.0
2009-04-03 15:10:00,25.34,25.39,25.23,25.37,123100.0,22.3945,22.4387,22.2973,22.421,123100.0
2009-04-03 15:20:00,25.36,25.44,25.32,25.34,83100.0,22.4122,22.4829,22.3768,22.3945,83100.0
2009-04-03 15:30:00,25.33,25.43,25.26,25.28,252000.0,22.3857,22.474,22.3238,22.3415,252000.0
2009-04-03 15:40:00,25.27,25.35,25.22,25.32,339500.0,22.3326,22.4033,22.2884,22.3768,339500.0
2009-04-03 15:50:00,25.33,25.42,25.31,25.42,281600.0,22.3857,22.4652,22.368,22.4652,281600.0
2009-04-06 09:30:00,25.41,26.1,24.92,25.94,283900.0,22.4564,23.0661,22.0233,22.9247,283900.0
2009-04-06 09:40:00,25.97,26.32,25.94,26.29,227600.0,22.9513,23.2606,22.9247,23.2341,227600.0
2009-04-06 09:50:00,26.31,26.62,26.3,26.6,163300.0,23.2517,23.5257,23.2429,23.508,163300.0
2009-04-06 10:00:00,26.59,26.68,26.51,26.61,106300.0,23.4992,23.5787,23.4285,23.5169,106300.0
2009-04-06 10:10:00,26.62,26.62,26.14,26.17,106700.0,23.5257,23.5257,23.1015,23.128,106700.0
2009-04-06 10:20:00,26.16,26.34,26.0,26.0,48100.0,23.1192,23.2783,22.9778,22.9778,48100.0
2009-04-06 10:30:00,26.0,26.24,26.0,26.22,44800.0,22.9778,23.1899,22.9778,23.1722,44800.0
2009-04-06 10:40:00,26.22,26.27,26.13,26.17,77600.0,23.1722,23.2164,23.0927,23.128,77600.0
2009-04-06 10:50:00,26.19,26.19,26.0,26.0,92000.0,23.1457,23.1457,22.9778,22.9778,92000.0
2009-04-06 11:00:00,26.0,26.0,25.79,25.8,54700.0,22.9778,22.9778,22.7922,22.801,54700.0
2009-04-06 11:10:00,25.79,25.97,25.73,25.92,109000.0,22.7922,22.9513,22.7392,22.9071,109000.0
2009-04-06 11:20:00,25.91,26.02,25.84,25.99,65300.0,22.8982,22.9954,22.8364,22.9689,65300.0
2009-04-06 11:30:00,25.99,26.11,25.94,25.96,52000.0,22.9689,23.075,22.9247,22.9424,52000.0
2009-04-06 11:40:00,25.96,26.0,25.85,25.87,50500.0,22.9424,22.9778,22.8452,22.8629,50500.0
2009-04-06 11:50:00,25.88,25.9,25.69,25.78,65100.0,22.8717,22.8894,22.7038,22.7833,65100.0
2009-04-06 12:00:00,25.78,25.88,25.78,25.87,28000.0,22.7833,22.8717,22.7833,22.8629,28000.0
2009-04-06 12:10:00,25.86,25.88,25.76,25.79,53600.0,22.854,22.8717,22.7657,22.7922,53600.0
2009-04-06 12:20:00,25.79,25.84,25.74,25.8,78900.0,22.7922,22.8364,22.748,22.801,78900.0
2009-04-06 12:30:00,25.8,25.84,25.64,25.65,78600.0,22.801,22.8364,22.6596,22.6685,78600.0
2009-04-06 12:40:00,25.66,25.72,25.59,25.71,86100.0,22.6773,22.7303,22.6154,22.7215,86100.0
2009-04-06 12:50:00,25.71,25.89,25.68,25.87,207200.0,22.7215,22.8806,22.695,22.8629,207200.0
2009-04-06 13:00:00,25.86,25.92,25.86,25.91,47300.0,22.854,22.9071,22.854,22.8982,47300.0
2009-04-06 13:10:00,25.91,26.0,25.89,25.93,62800.0,22.8982,22.9778,22.8806,22.9159,62800.0
2009-04-06 13:20:00,25.94,26.0,25.93,25.95,42400.0,22.9247,22.9778,22.9159,22.9336,42400.0
2009-04-06 13:30:00,25.95,25.96,25.84,25.93,52600.0,22.9336,22.9424,22.8364,22.9159,52600.0
2009-04-06 13:40:00,25.94,26.07,25.93,26.04,99600.0,22.9247,23.0396,22.9159,23.0131,99600.0
2009-04-06 13:50:00,26.04,26.11,25.87,25.95,111600.0,23.0131,23.075,22.8629,22.9336,111600.0
2009-04-06 14:00:00,25.92,26.04,25.9,25.95,66500.0,22.9071,23.0131,22.8894,22.9336,66500.0
2009-04-06 14:10:00,25.95,26.01,25.84,25.92,54000.0,22.9336,22.9866,22.8364,22.9071,54000.0
2009-04-06 14:20:00,25.92,25.92,25.81,25.85,76100.0,22.9071,22.9071,22.8099,22.8452,76100.0
2009-04-06 14:30:00,25.86,25.86,25.7,25.83,113600.0,22.854,22.854,22.7126,22.8275,113600.0
2009-04-06 14:40:00,25.84,25.98,25.74,25.97,82200.0,22.8364,22.9601,22.748,22.9513,82200.0
2009-04-06 14:50:00,25.98,26.07,25.95,26.0,99300.0,22.9601,23.0396,22.9336,22.9778,99300.0
2009-04-06 15:00:00,25.99,26.06,25.92,25.99,95700.0,22.9689,23.0308,22.9071,22.9689,95700.0
2009-04-06 15:10:00,25.99,26.25,25.98,26.24,202300.0,22.9689,23.1987,22.9601,23.1899,202300.0
2009-04-06 15:20:00,26.24,26.29,26.1,26.18,192200.0,23.1899,23.2341,23.0661,23.1368,192200.0
2009-04-06 15:30:00,26.17,26.34,26.15,26.23,249900.0,23.128,23.2783,23.1103,23.181,249900.0
2009-04-06 15:40:00,26.22,26.36,26.2,26.32,145900.0,23.1722,23.2959,23.1545,23.2606,145900.0
2009-04-06 15:50:00,26.3,26.48,26.29,26.31,219500.0,23.2429,23.402,23.2341,23.2517,219500.0
2009-04-07 09:30:00,25.92,26.22,24.64,25.09,597800.0,22.9071,23.1722,21.7759,22.1736,597800.0
2009-04-07 09:40:00,25.11,25.97,25.02,25.78,468000.0,22.1912,22.9513,22.1117,22.7833,468000.0
2009-04-07 09:50:00,25.78,27.1,25.64,26.79,771200.0,22.7833,23.9499,22.6596,23.6759,771200.0
2009-04-07 10:00:00,26.78,26.9,26.42,26.72,477200.0,23.6671,23.7732,23.349,23.6141,477200.0
2009-04-07 10:10:00,26.71,27.8,26.52,27.4,742100.0,23.6052,24.5685,23.4373,24.215,742100.0
2009-04-07 10:20:00,27.4,27.65,26.77,26.97,290800.0,24.215,24.436,23.6583,23.835,290800.0
2009-04-07 10:30:00,26.97,27.24,26.83,27.23,132800.0,23.835,24.0736,23.7113,24.0648,132800.0
2009-04-07 10:40:00,27.23,27.38,27.0,27.2,112100.0,24.0648,24.1974,23.8615,24.0383,112100.0
2009-04-07 10:50:00,27.2,27.21,26.79,26.85,147900.0,24.0383,24.0471,23.6759,23.729,147900.0
2009-04-07 11:00:00,26.85,27.16,26.83,27.12,89000.0,23.729,24.0029,23.7113,23.9676,89000.0
2009-04-07 11:10:00,27.12,27.3,27.1,27.25,104700.0,23.9676,24.1267,23.9499,24.0825,104700.0
2009-04-07 11:20:00,27.25,27.55,27.25,27.34,157300.0,24.0825,24.3476,24.0825,24.162,157300.0
2009-04-07 11:30:00,27.34,27.65,27.32,27.5,136300.0,24.162,24.436,24.1443,24.3034,136300.0
2009-04-07 11:40:00,27.5,27.52,27.23,27.36,125900.0,24.3034,24.3211,24.0648,24.1797,125900.0
2009-04-07 11:50:00,27.36,27.36,27.24,27.24,67500.0,24.1797,24.1797,24.0736,24.0736,67500.0
2009-04-07 12:00:00,27.25,27.3,27.2,27.26,150400.0,24.0825,24.1267,24.0383,24.0913,150400.0
2009-04-07 12:10:00,27.28,27.37,27.22,27.3,120300.0,24.109,24.1885,24.056,24.1267,120300.0
2009-04-07 12:20:00,27.31,27.43,27.28,27.3,103300.0,24.1355,24.2415,24.109,24.1267,103300.0
2009-04-07 12:30:00,27.31,27.7,27.31,27.51,212800.0,24.1355,24.4802,24.1355,24.3123,212800.0
2009-04-07 12:40:00,27.51,27.83,27.5,27.81,116100.0,24.3123,24.5951,24.3034,24.5774,116100.0
2009-04-07 12:50:00,27.81,27.94,27.76,27.93,82100.0,24.5774,24.6923,24.5332,24.6834,82100.0
2009-04-07 13:00:00,27.93,27.95,27.63,27.67,110700.0,24.6834,24.7011,24.4183,24.4537,110700.0
2009-04-07 13:10:00,27.67,27.71,27.55,27.57,66300.0,24.4537,24.489,24.3476,24.3653,66300.0
2009-04-07 13:20:00,27.56,27.64,27.55,27.55,81600.0,24.3564,24.4271,24.3476,24.3476,81600.0
2009-04-07 13:30:00,27.55,27.65,27.55,27.65,83900.0,24.3476,24.436,24.3476,24.436,83900.0
2009-04-07 13:40:00,27.65,27.74,27.6,27.67,112200.0,24.436,24.5155,24.3918,24.4537,112200.0
2009-04-07 13:50:00,27.66,27.86,27.63,27.77,135300.0,24.4448,24.6216,24.4183,24.542,135300.0
2009-04-07 14:00:00,27.77,27.77,27.39,27.45,359600.0,24.542,24.542,24.2062,24.2592,359600.0
2009-04-07 14:10:00,27.44,27.48,27.4,27.41,95000.0,24.2504,24.2857,24.215,24.2239,95000.0
2009-04-07 14:20:00,27.4,27.42,27.26,27.33,95400.0,24.215,24.2327,24.0913,24.1532,95400.0
2009-04-07 14:30:00,27.33,27.4,27.32,27.38,120900.0,24.1532,24.215,24.1443,24.1974,120900.0
2009-04-07 14:40:00,27.38,27.63,27.38,27.61,185700.0,24.1974,24.4183,24.1974,24.4006,185700.0
2009-04-07 14:50:00,27.61,27.77,27.59,27.69,175400.0,24.4006,24.542,24.383,24.4713,175400.0
2009-04-07 15:00:00,27.69,27.89,27.59,27.83,242200.0,24.4713,24.6481,24.383,24.5951,242200.0
2009-04-07 15:10:00,27.82,27.95,27.78,27.92,240700.0,24.5862,24.7011,24.5509,24.6746,240700.0
2009-04-07 15:20:00,27.92,28.04,27.87,27.96,263800.0,24.6746,24.7806,24.6304,24.7099,263800.0
2009-04-07 15:30:00,27.95,28.15,27.78,28.15,335600.0,24.7011,24.8779,24.5509,24.8779,335600.0
2009-04-07 15:40:00,28.12,28.38,28.05,28.08,652100.0,24.8513,25.0811,24.7895,24.816,652100.0
2009-04-07 15:50:00,28.08,28.14,27.9,27.95,486500.0,24.816,24.869,24.6569,24.7011,486500.0
2009-04-08 09:30:00,28.22,28.68,27.9,28.58,261100.0,24.9397,25.3463,24.6569,25.2579,261100.0
2009-04-08 09:40:00,28.53,28.85,28.44,28.47,193600.0,25.2137,25.4965,25.1341,25.1607,193600.0
2009-04-08 09:50:00,28.47,28.5,28.0,28.04,146800.0,25.1607,25.1872,24.7453,24.7806,146800.0
2009-04-08 10:00:00,28.05,28.07,27.5,27.55,131500.0,24.7895,24.8072,24.3034,24.3476,131500.0
2009-04-08 10:10:00,27.55,27.58,27.34,27.34,202400.0,24.3476,24.3741,24.162,24.162,202400.0
2009-04-08 10:20:00,27.35,27.36,27.04,27.12,101200.0,24.1708,24.1797,23.8969,23.9676,101200.0
2009-04-08 10:30:00,27.13,27.43,27.13,27.24,207200.0,23.9764,24.2415,23.9764,24.0736,207200.0
2009-04-08 10:40:00,27.24,27.3,27.11,27.21,69800.0,24.0736,24.1267,23.9587,24.0471,69800.0
2009-04-08 10:50:00,27.19,27.36,27.13,27.24,81700.0,24.0294,24.1797,23.9764,24.0736,81700.0
2009-04-08 11:00:00,27.21,27.38,27.21,27.32,78800.0,24.0471,24.1974,24.0471,24.1443,78800.0
2009-04-08 11:10:00,27.33,27.53,27.19,27.19,127100.0,24.1532,24.3299,24.0294,24.0294,127100.0
2009-04-08 11:20:00,27.19,27.22,27.01,27.05,165400.0,24.0294,24.056,23.8704,23.9057,165400.0
2009-04-08 11:30:00,27.03,27.14,26.81,27.06,198300.0,23.888,23.9853,23.6936,23.9146,198300.0
2009-04-08 11:40:00,27.09,27.09,26.89,26.89,83200.0,23.9411,23.9411,23.7643,23.7643,83200.0
2009-04-08 11:50:00,26.89,26.95,26.7,26.7,80900.0,23.7643,23.8173,23.5964,23.5964,80900.0
2009-04-08 12:00:00,26.71,26.92,26.68,26.86,61900.0,23.6052,23.7908,23.5787,23.7378,61900.0
2009-04-08 12:10:00,26.85,26.98,26.82,26.88,56500.0,23.729,23.8439,23.7025,23.7555,56500.0
2009-04-08 12:20:00,26.88,27.0,26.88,26.94,54600.0,23.7555,23.8615,23.7555,23.8085,54600.0
2009-04-08 12:30:00,26.95,26.96,26.9,26.9,19400.0,23.8173,23.8262,23.7732,23.7732,19400.0
2009-04-08 12:40:00,26.9,27.15,26.89,27.02,159700.0,23.7732,23.9941,23.7643,23.8792,159700.0
2009-04-08 12:50:00,27.02,27.33,26.99,27.24,113700.0,23.8792,24.1532,23.8527,24.0736,113700.0
2009-04-08 13:00:00,27.21,27.23,27.02,27.13,80500.0,24.0471,24.0648,23.8792,23.9764,80500.0
2009-04-08 13:10:00,27.12,27.23,27.09,27.15,46400.0,23.9676,24.0648,23.9411,23.9941,46400.0
2009-04-08 13:20:00,27.16,27.32,27.16,27.3,90000.0,24.0029,24.1443,24.0029,24.1267,90000.0
2009-04-08 13:30:00,27.3,27.4,27.19,27.19,76700.0,24.1267,24.215,24.0294,24.0294,76700.0
2009-04-08 13:40:00,27.2,27.34,27.18,27.32,71700.0,24.0383,24.162,24.0206,24.1443,71700.0
2009-04-08 13:50:00,27.32,27.43,27.28,27.37,87100.0,24.1443,24.2415,24.109,24.1885,87100.0
2009-04-08 14:00:00,27.39,27.39,27.08,27.12,188500.0,24.2062,24.2062,23.9322,23.9676,188500.0
2009-04-08 14:10:00,27.12,27.14,26.92,26.97,141700.0,23.9676,23.9853,23.7908,23.835,141700.0
2009-04-08 14:20:00,26.97,27.1,26.91,27.09,103100.0,23.835,23.9499,23.782,23.9411,103100.0
2009-04-08 14:30:00,27.07,27.11,27.0,27.02,79200.0,23.9234,23.9587,23.8615,23.8792,79200.0
2009-04-08 14:40:00,27.02,27.19,27.02,27.08,49300.0,23.8792,24.0294,23.8792,23.9322,49300.0
2009-04-08 14:50:00,27.09,27.09,26.89,26.96,57600.0,23.9411,23.9411,23.7643,23.8262,57600.0
2009-04-08 15:00:00,26.96,27.0,26.89,26.92,49600.0,23.8262,23.8615,23.7643,23.7908,49600.0
2009-04-08 15:10:00,26.91,27.07,26.85,27.01,60500.0,23.782,23.9234,23.729,23.8704,60500.0
2009-04-08 15:20:00,27.02,27.17,27.01,27.11,58400.0,23.8792,24.0118,23.8704,23.9587,58400.0
2009-04-08 15:30:00,27.13,27.26,27.07,27.26,82700.0,23.9764,24.0913,23.9234,24.0913,82700.0
2009-04-08 15:40:00,27.27,27.36,27.22,27.36,114900.0,24.1001,24.1797,24.056,24.1797,114900.0
2009-04-08 15:50:00,27.36,27.41,27.27,27.36,176300.0,24.1797,24.2239,24.1001,24.1797,176300.0
2009-04-09 09:30:00,27.95,27.95,27.48,27.7,101100.0,24.7011,24.7011,24.2857,24.4802,101100.0
2009-04-09 09:40:00,27.7,28.05,27.64,28.03,99700.0,24.4802,24.7895,24.4271,24.7718,99700.0
2009-04-09 09:50:00,28.05,28.52,28.04,28.51,159600.0,24.7895,25.2048,24.7806,25.196,159600.0
2009-04-09 10:00:00,28.48,28.65,28.46,28.53,98200.0,25.1695,25.3197,25.1518,25.2137,98200.0
2009-04-09 10:10:00,28.53,28.74,28.53,28.73,87200.0,25.2137,25.3993,25.2137,25.3904,87200.0
2009-04-09 10:20:00,28.74,28.87,28.73,28.82,106000.0,25.3993,25.5142,25.3904,25.47,106000.0
2009-04-09 10:30:00,28.8,28.93,28.73,28.9,124700.0,25.4523,25.5672,25.3904,25.5407,124700.0
2009-04-09 10:40:00,28.92,28.93,28.7,28.72,166500.0,25.5584,25.5672,25.3639,25.3816,166500.0
2009-04-09 10:50:00,28.73,28.73,28.57,28.6,61000.0,25.3904,25.3904,25.249,25.2755,61000.0
2009-04-09 11:00:00,28.62,28.67,28.54,28.65,49400.0,25.2932,25.3374,25.2225,25.3197,49400.0
2009-04-09 11:10:00,28.65,28.65,28.5,28.52,62200.0,25.3197,25.3197,25.1872,25.2048,62200.0
2009-04-09 11:20:00,28.51,28.52,28.26,28.27,122500.0,25.196,25.2048,24.9751,24.9839,122500.0
2009-04-09 11:30:00,28.28,28.31,28.22,28.31,35000.0,24.9927,25.0193,24.9397,25.0193,35000.0
2009-04-09 11:40:00,28.3,28.38,28.27,28.34,54700.0,25.0104,25.0811,24.9839,25.0458,54700.0
2009-04-09 11:50:00,28.35,28.36,28.21,28.36,54600.0,25.0546,25.0634,24.9309,25.0634,54600.0
2009-04-09 12:00:00,28.35,28.36,28.28,28.35,51100.0,25.0546,25.0634,24.9927,25.0546,51100.0
2009-04-09 12:10:00,28.35,28.38,28.22,28.28,48100.0,25.0546,25.0811,24.9397,24.9927,48100.0
2009-04-09 12:20:00,28.28,28.42,28.27,28.38,29500.0,24.9927,25.1165,24.9839,25.0811,29500.0
2009-04-09 12:30:00,28.38,28.44,28.3,28.31,52000.0,25.0811,25.1341,25.0104,25.0193,52000.0
2009-04-09 12:40:00,28.31,28.31,28.25,28.26,37100.0,25.0193,25.0193,24.9662,24.9751,37100.0
2009-04-09 12:50:00,28.26,28.32,28.2,28.21,44800.0,24.9751,25.0281,24.922,24.9309,44800.0
2009-04-09 13:00:00,28.21,28.36,28.2,28.35,40100.0,24.9309,25.0634,24.922,25.0546,40100.0
2009-04-09 13:10:00,28.35,28.36,28.22,28.31,64200.0,25.0546,25.0634,24.9397,25.0193,64200.0
2009-04-09 13:20:00,28.31,28.34,28.23,28.24,50000.0,25.0193,25.0458,24.9486,24.9574,50000.0
2009-04-09 13:30:00,28.24,28.27,28.15,28.25,101100.0,24.9574,24.9839,24.8779,24.9662,101100.0
2009-04-09 13:40:00,28.25,28.32,28.23,28.3,40200.0,24.9662,25.0281,24.9486,25.0104,40200.0
2009-04-09 13:50:00,28.29,28.3,28.24,28.28,43000.0,25.0016,25.0104,24.9574,24.9927,43000.0
2009-04-09 14:00:00,28.29,28.3,28.24,28.24,43800.0,25.0016,25.0104,24.9574,24.9574,43800.0
2009-04-09 14:10:00,28.25,28.3,28.23,28.25,105800.0,24.9662,25.0104,24.9486,24.9662,105800.0
2009-04-09 14:20:00,28.25,28.25,28.2,28.23,44100.0,24.9662,24.9662,24.922,24.9486,44100.0
2009-04-09 14:30:00,28.23,28.35,28.22,28.32,76200.0,24.9486,25.0546,24.9397,25.0281,76200.0
2009-04-09 14:40:00,28.31,28.33,28.27,28.29,81400.0,25.0193,25.0369,24.9839,25.0016,81400.0
2009-04-09 14:50:00,28.3,28.34,28.24,28.33,72700.0,25.0104,25.0458,24.9574,25.0369,72700.0
2009-04-09 15:00:00,28.32,28.42,28.3,28.42,52400.0,25.0281,25.1165,25.0104,25.1165,52400.0
2009-04-09 15:10:00,28.42,28.55,28.36,28.54,67500.0,25.1165,25.2314,25.0634,25.2225,67500.0
2009-04-09 15:20:00,28.54,28.56,28.45,28.51,106700.0,25.2225,25.2402,25.143,25.196,106700.0
2009-04-09 15:30:00,28.52,28.63,28.48,28.61,87900.0,25.2048,25.3021,25.1695,25.2844,87900.0
2009-04-09 15:40:00,28.59,28.74,28.56,28.7,324300.0,25.2667,25.3993,25.2402,25.3639,324300.0
2009-04-09 15:50:00,28.7,28.9,28.63,28.88,563500.0,25.3639,25.5407,25.3021,25.523,563500.0
2009-04-13 09:30:00,29.83,29.98,29.22,29.58,187300.0,26.3626,26.4951,25.8235,26.1416,187300.0
2009-04-13 09:40:00,29.58,29.75,29.35,29.62,258400.0,26.1416,26.2919,25.9384,26.177,258400.0
2009-04-13 09:50:00,29.65,29.75,29.45,29.5,154000.0,26.2035,26.2919,26.0267,26.0709,154000.0
2009-04-13 10:00:00,29.5,29.52,29.14,29.21,122800.0,26.0709,26.0886,25.7528,25.8146,122800.0
2009-04-13 10:10:00,29.21,29.48,29.21,29.45,105100.0,25.8146,26.0533,25.8146,26.0267,105100.0
2009-04-13 10:20:00,29.45,29.67,29.44,29.63,116000.0,26.0267,26.2212,26.0179,26.1858,116000.0
2009-04-13 10:30:00,29.63,29.66,29.5,29.5,70900.0,26.1858,26.2123,26.0709,26.0709,70900.0
2009-04-13 10:40:00,29.5,29.57,29.49,29.53,54800.0,26.0709,26.1328,26.0621,26.0974,54800.0
2009-04-13 10:50:00,29.54,29.55,29.43,29.45,69600.0,26.1063,26.1151,26.0091,26.0267,69600.0
2009-04-13 11:00:00,29.46,29.47,29.24,29.27,120200.0,26.0356,26.0444,25.8412,25.8677,120200.0
2009-04-13 11:10:00,29.26,29.45,29.26,29.4,84100.0,25.8588,26.0267,25.8588,25.9826,84100.0
2009-04-13 11:20:00,29.4,29.48,29.38,29.42,46400.0,25.9826,26.0533,25.9649,26.0002,46400.0
2009-04-13 11:30:00,29.42,29.46,29.4,29.45,26500.0,26.0002,26.0356,25.9826,26.0267,26500.0
2009-04-13 11:40:00,29.45,29.57,29.44,29.47,22000.0,26.0267,26.1328,26.0179,26.0444,22000.0
2009-04-13 11:50:00,29.48,29.48,29.35,29.45,48400.0,26.0533,26.0533,25.9384,26.0267,48400.0
2009-04-13 12:00:00,29.45,29.5,29.43,29.48,25100.0,26.0267,26.0709,26.0091,26.0533,25100.0
2009-04-13 12:10:00,29.49,29.57,29.47,29.55,32500.0,26.0621,26.1328,26.0444,26.1151,32500.0
2009-04-13 12:20:00,29.55,29.56,29.47,29.53,18200.0,26.1151,26.124,26.0444,26.0974,18200.0
2009-04-13 12:30:00,29.52,29.66,29.5,29.62,32400.0,26.0886,26.2123,26.0709,26.177,32400.0
2009-04-13 12:40:00,29.6,29.62,29.56,29.58,16700.0,26.1593,26.177,26.124,26.1416,16700.0
2009-04-13 12:50:00,29.58,29.62,29.54,29.61,31600.0,26.1416,26.177,26.1063,26.1681,31600.0
2009-04-13 13:00:00,29.61,29.61,29.54,29.55,37700.0,26.1681,26.1681,26.1063,26.1151,37700.0
2009-04-13 13:10:00,29.55,29.55,29.46,29.52,28600.0,26.1151,26.1151,26.0356,26.0886,28600.0
2009-04-13 13:20:00,29.53,29.69,29.53,29.61,26400.0,26.0974,26.2388,26.0974,26.1681,26400.0
2009-04-13 13:30:00,29.62,29.71,29.62,29.63,36300.0,26.177,26.2565,26.177,26.1858,36300.0
2009-04-13 13:40:00,29.63,29.68,29.6,29.64,25700.0,26.1858,26.23,26.1593,26.1947,25700.0
2009-04-13 13:50:00,29.64,29.71,29.62,29.66,18500.0,26.1947,26.2565,26.177,26.2123,18500.0
2009-04-13 14:00:00,29.67,29.69,29.61,29.61,38300.0,26.2212,26.2388,26.1681,26.1681,38300.0
2009-04-13 14:10:00,29.61,29.69,29.59,29.68,80600.0,26.1681,26.2388,26.1505,26.23,80600.0
2009-04-13 14:20:00,29.69,29.71,29.68,29.68,37000.0,26.2388,26.2565,26.23,26.23,37000.0
2009-04-13 14:30:00,29.68,29.73,29.57,29.58,54500.0,26.23,26.2742,26.1328,26.1416,54500.0
2009-04-13 14:40:00,29.57,29.61,29.51,29.51,41800.0,26.1328,26.1681,26.0798,26.0798,41800.0
2009-04-13 14:50:00,29.52,29.53,29.45,29.45,86000.0,26.0886,26.0974,26.0267,26.0267,86000.0
2009-04-13 15:00:00,29.45,29.54,29.43,29.53,111100.0,26.0267,26.1063,26.0091,26.0974,111100.0
2009-04-13 15:10:00,29.53,29.67,29.52,29.61,65800.0,26.0974,26.2212,26.0886,26.1681,65800.0
2009-04-13 15:20:00,29.6,29.7,29.58,29.69,60300.0,26.1593,26.2477,26.1416,26.2388,60300.0
2009-04-13 15:30:00,29.68,29.84,29.65,29.82,98700.0,26.23,26.3714,26.2035,26.3537,98700.0
2009-04-13 15:40:00,29.81,29.87,29.73,29.74,109400.0,26.3449,26.3979,26.2742,26.283,109400.0
2009-04-13 15:50:00,29.74,29.84,29.59,29.66,520000.0,26.283,26.3714,26.1505,26.2123,520000.0
2009-04-14 09:30:00,28.78,29.32,28.63,28.74,111400.0,25.4346,25.9119,25.3021,25.3993,111400.0
2009-04-14 09:40:00,28.76,29.11,28.7,29.11,81400.0,25.417,25.7263,25.3639,25.7263,81400.0
2009-04-14 09:50:00,29.11,29.11,28.98,29.03,83100.0,25.7263,25.7263,25.6114,25.6556,83100.0
2009-04-14 10:00:00,29.02,29.23,28.99,29.19,72600.0,25.6467,25.8323,25.6202,25.797,72600.0
2009-04-14 10:10:00,29.21,29.58,29.2,29.46,57900.0,25.8146,26.1416,25.8058,26.0356,57900.0
2009-04-14 10:20:00,29.43,29.61,29.35,29.54,44700.0,26.0091,26.1681,25.9384,26.1063,44700.0
2009-04-14 10:30:00,29.55,29.75,29.47,29.56,143900.0,26.1151,26.2919,26.0444,26.124,143900.0
2009-04-14 10:40:00,29.57,29.71,29.5,29.64,34100.0,26.1328,26.2565,26.0709,26.1947,34100.0
2009-04-14 10:50:00,29.63,29.69,29.59,29.69,36800.0,26.1858,26.2388,26.1505,26.2388,36800.0
2009-04-14 11:00:00,29.69,29.72,29.46,29.53,69300.0,26.2388,26.2654,26.0356,26.0974,69300.0
2009-04-14 11:10:00,29.53,29.58,29.45,29.45,38400.0,26.0974,26.1416,26.0267,26.0267,38400.0
2009-04-14 11:20:00,29.45,29.47,29.23,29.24,47000.0,26.0267,26.0444,25.8323,25.8412,47000.0
2009-04-14 11:30:00,29.24,29.32,29.14,29.22,40300.0,25.8412,25.9119,25.7528,25.8235,40300.0
2009-04-14 11:40:00,29.23,29.34,29.15,29.26,28800.0,25.8323,25.9295,25.7616,25.8588,28800.0
2009-04-14 11:50:00,29.26,29.33,29.19,29.3,44500.0,25.8588,25.9207,25.797,25.8942,44500.0
2009-04-14 12:00:00,29.3,29.33,29.26,29.3,24300.0,25.8942,25.9207,25.8588,25.8942,24300.0
2009-04-14 12:10:00,29.3,29.34,29.22,29.26,81200.0,25.8942,25.9295,25.8235,25.8588,81200.0
2009-04-14 12:20:00,29.26,29.32,29.18,29.25,28200.0,25.8588,25.9119,25.7881,25.85,28200.0
2009-04-14 12:30:00,29.25,29.27,29.08,29.1,54000.0,25.85,25.8677,25.6998,25.7174,54000.0
2009-04-14 12:40:00,29.11,29.13,28.94,28.96,193300.0,25.7263,25.7439,25.576,25.5937,193300.0
2009-04-14 12:50:00,28.95,28.97,28.86,28.89,53300.0,25.5849,25.6025,25.5053,25.5318,53300.0
2009-04-14 13:00:00,28.9,28.91,28.75,28.75,41700.0,25.5407,25.5495,25.4081,25.4081,41700.0
2009-04-14 13:10:00,28.75,28.83,28.75,28.77,142400.0,25.4081,25.4788,25.4081,25.4258,142400.0
2009-04-14 13:20:00,28.78,29.04,28.74,29.02,247800.0,25.4346,25.6644,25.3993,25.6467,247800.0
2009-04-14 13:30:00,29.02,29.09,28.95,28.95,49000.0,25.6467,25.7086,25.5849,25.5849,49000.0
2009-04-14 13:40:00,28.95,29.04,28.91,29.03,39500.0,25.5849,25.6644,25.5495,25.6556,39500.0
2009-04-14 13:50:00,29.05,29.05,28.95,28.98,24400.0,25.6732,25.6732,25.5849,25.6114,24400.0
2009-04-14 14:00:00,28.98,29.0,28.93,28.99,34800.0,25.6114,25.6291,25.5672,25.6202,34800.0
2009-04-14 14:10:00,29.0,29.1,28.97,29.06,38800.0,25.6291,25.7174,25.6025,25.6821,38800.0
2009-04-14 14:20:00,29.06,29.14,29.01,29.1,51300.0,25.6821,25.7528,25.6379,25.7174,51300.0
2009-04-14 14:30:00,29.1,29.21,29.02,29.13,50200.0,25.7174,25.8146,25.6467,25.7439,50200.0
2009-04-14 14:40:00,29.13,29.16,29.09,29.15,28800.0,25.7439,25.7705,25.7086,25.7616,28800.0
2009-04-14 14:50:00,29.16,29.23,29.11,29.23,57800.0,25.7705,25.8323,25.7263,25.8323,57800.0
2009-04-14 15:00:00,29.25,29.31,28.98,29.03,61200.0,25.85,25.903,25.6114,25.6556,61200.0
2009-04-14 15:10:00,29.02,29.18,29.0,29.18,86000.0,25.6467,25.7881,25.6291,25.7881,86000.0
2009-04-14 15:20:00,29.17,29.2,29.0,29.08,68700.0,25.7793,25.8058,25.6291,25.6998,68700.0
2009-04-14 15:30:00,29.08,29.15,29.02,29.04,104400.0,25.6998,25.7616,25.6467,25.6644,104400.0
2009-04-14 15:40:00,29.03,29.17,28.98,29.1,93300.0,25.6556,25.7793,25.6114,25.7174,93300.0
2009-04-14 15:50:00,29.1,29.14,28.99,29.07,131800.0,25.7174,25.7528,25.6202,25.6909,131800.0
2009-04-15 09:30:00,28.81,29.42,28.51,28.99,113400.0,25.4611,26.0002,25.196,25.6202,113400.0
2009-04-15 09:40:00,28.97,29.57,28.97,29.53,156300.0,25.6025,26.1328,25.6025,26.0974,156300.0
2009-04-15 09:50:00,29.51,29.7,29.36,29.62,270300.0,26.0798,26.2477,25.9472,26.177,270300.0
2009-04-15 10:00:00,29.62,30.1,29.53,30.04,283200.0,26.177,26.6012,26.0974,26.5482,283200.0
2009-04-15 10:10:00,30.03,30.05,29.55,29.61,222400.0,26.5393,26.557,26.1151,26.1681,222400.0
2009-04-15 10:20:00,29.62,29.75,29.33,29.41,171100.0,26.177,26.2919,25.9207,25.9914,171100.0
2009-04-15 10:30:00,29.41,29.42,29.16,29.21,125800.0,25.9914,26.0002,25.7705,25.8146,125800.0
2009-04-15 10:40:00,29.25,29.27,28.87,28.87,149200.0,25.85,25.8677,25.5142,25.5142,149200.0
2009-04-15 10:50:00,28.86,28.98,28.85,28.9,277300.0,25.5053,25.6114,25.4965,25.5407,277300.0
2009-04-15 11:00:00,28.9,28.95,28.85,28.86,129400.0,25.5407,25.5849,25.4965,25.5053,129400.0
2009-04-15 11:10:00,28.87,28.92,28.83,28.86,76200.0,25.5142,25.5584,25.4788,25.5053,76200.0
2009-04-15 11:20:00,28.85,28.88,28.76,28.78,99700.0,25.4965,25.523,25.417,25.4346,99700.0
2009-04-15 11:30:00,28.78,28.85,28.73,28.79,55800.0,25.4346,25.4965,25.3904,25.4435,55800.0
2009-04-15 11:40:00,28.79,28.81,28.55,28.57,133600.0,25.4435,25.4611,25.2314,25.249,133600.0
2009-04-15 11:50:00,28.56,28.86,28.52,28.72,79800.0,25.2402,25.5053,25.2048,25.3816,79800.0
2009-04-15 12:00:00,28.73,28.74,28.62,28.7,71800.0,25.3904,25.3993,25.2932,25.3639,71800.0
2009-04-15 12:10:00,28.7,28.7,28.61,28.65,45500.0,25.3639,25.3639,25.2844,25.3197,45500.0
2009-04-15 12:20:00,28.65,28.69,28.54,28.63,81700.0,25.3197,25.3551,25.2225,25.3021,81700.0
2009-04-15 12:30:00,28.62,28.63,28.45,28.47,84200.0,25.2932,25.3021,25.143,25.1607,84200.0
2009-04-15 12:40:00,28.47,28.57,28.44,28.54,73200.0,25.1607,25.249,25.1341,25.2225,73200.0
2009-04-15 12:50:00,28.55,28.55,28.47,28.5,48900.0,25.2314,25.2314,25.1607,25.1872,48900.0
2009-04-15 13:00:00,28.49,28.53,28.34,28.36,82700.0,25.1783,25.2137,25.0458,25.0634,82700.0
2009-04-15 13:10:00,28.35,28.38,28.29,28.33,93300.0,25.0546,25.0811,25.0016,25.0369,93300.0
2009-04-15 13:20:00,28.33,28.35,28.25,28.29,37300.0,25.0369,25.0546,24.9662,25.0016,37300.0
2009-04-15 13:30:00,28.3,28.37,28.28,28.33,34500.0,25.0104,25.0723,24.9927,25.0369,34500.0
2009-04-15 13:40:00,28.33,28.34,28.23,28.23,45400.0,25.0369,25.0458,24.9486,24.9486,45400.0
2009-04-15 13:50:00,28.24,28.33,28.2,28.33,30700.0,24.9574,25.0369,24.922,25.0369,30700.0
2009-04-15 14:00:00,28.32,28.43,28.32,28.39,43900.0,25.0281,25.1253,25.0281,25.09,43900.0
2009-04-15 14:10:00,28.39,28.39,28.28,28.3,57700.0,25.09,25.09,24.9927,25.0104,57700.0
2009-04-15 14:20:00,28.3,28.34,28.24,28.26,49200.0,25.0104,25.0458,24.9574,24.9751,49200.0
2009-04-15 14:30:00,28.25,28.32,28.22,28.23,45200.0,24.9662,25.0281,24.9397,24.9486,45200.0
2009-04-15 14:40:00,28.22,28.33,28.19,28.33,56300.0,24.9397,25.0369,24.9132,25.0369,56300.0
2009-04-15 14:50:00,28.32,28.33,28.16,28.17,71200.0,25.0281,25.0369,24.8867,24.8955,71200.0
2009-04-15 15:00:00,28.18,28.31,28.16,28.22,108300.0,24.9044,25.0193,24.8867,24.9397,108300.0
2009-04-15 15:10:00,28.22,29.01,28.22,29.0,175200.0,24.9397,25.6379,24.9397,25.6291,175200.0
2009-04-15 15:20:00,28.99,29.37,28.94,29.3,391700.0,25.6202,25.956,25.576,25.8942,391700.0
2009-04-15 15:30:00,29.3,29.49,29.15,29.4,265200.0,25.8942,26.0621,25.7616,25.9826,265200.0
2009-04-15 15:40:00,29.4,29.61,29.35,29.45,245200.0,25.9826,26.1681,25.9384,26.0267,245200.0
2009-04-15 15:50:00,29.45,29.63,29.34,29.61,305700.0,26.0267,26.1858,25.9295,26.1681,305700.0
2009-04-16 09:30:00,29.31,29.88,29.3,29.34,69500.0,25.903,26.4068,25.8942,25.9295,69500.0
2009-04-16 09:40:00,29.34,29.34,28.46,28.75,157400.0,25.9295,25.9295,25.1518,25.4081,157400.0
2009-04-16 09:50:00,28.75,29.0,28.74,28.84,158700.0,25.4081,25.6291,25.3993,25.4877,158700.0
2009-04-16 10:00:00,28.85,29.0,28.77,28.81,197700.0,25.4965,25.6291,25.4258,25.4611,197700.0
2009-04-16 10:10:00,28.83,28.84,28.69,28.72,251200.0,25.4788,25.4877,25.3551,25.3816,251200.0
2009-04-16 10:20:00,28.73,28.73,28.48,28.52,164200.0,25.3904,25.3904,25.1695,25.2048,164200.0
2009-04-16 10:30:00,28.5,28.53,28.27,28.31,214100.0,25.1872,25.2137,24.9839,25.0193,214100.0
2009-04-16 10:40:00,28.33,28.41,28.15,28.37,196800.0,25.0369,25.1076,24.8779,25.0723,196800.0
2009-04-16 10:50:00,28.37,28.39,28.26,28.39,62600.0,25.0723,25.09,24.9751,25.09,62600.0
2009-04-16 11:00:00,28.38,28.39,28.25,28.27,39500.0,25.0811,25.09,24.9662,24.9839,39500.0
2009-04-16 11:10:00,28.29,28.33,28.16,28.17,148300.0,25.0016,25.0369,24.8867,24.8955,148300.0
2009-04-16 11:20:00,28.16,28.26,28.13,28.19,150700.0,24.8867,24.9751,24.8602,24.9132,150700.0
2009-04-16 11:30:00,28.19,28.36,28.15,28.35,98800.0,24.9132,25.0634,24.8779,25.0546,98800.0
2009-04-16 11:40:00,28.35,28.36,28.23,28.23,131500.0,25.0546,25.0634,24.9486,24.9486,131500.0
2009-04-16 11:50:00,28.22,28.24,28.13,28.13,64400.0,24.9397,24.9574,24.8602,24.8602,64400.0
2009-04-16 12:00:00,28.13,28.17,28.1,28.17,102900.0,24.8602,24.8955,24.8337,24.8955,102900.0
2009-04-16 12:10:00,28.17,28.32,28.16,28.29,89400.0,24.8955,25.0281,24.8867,25.0016,89400.0
2009-04-16 12:20:00,28.29,28.38,28.28,28.33,71100.0,25.0016,25.0811,24.9927,25.0369,71100.0
2009-04-16 12:30:00,28.33,28.34,28.18,28.21,49900.0,25.0369,25.0458,24.9044,24.9309,49900.0
2009-04-16 12:40:00,28.21,28.24,28.11,28.18,99000.0,24.9309,24.9574,24.8425,24.9044,99000.0
2009-04-16 12:50:00,28.18,28.22,28.12,28.19,44200.0,24.9044,24.9397,24.8513,24.9132,44200.0
2009-04-16 13:00:00,28.19,28.23,28.11,28.12,52400.0,24.9132,24.9486,24.8425,24.8513,52400.0
2009-04-16 13:10:00,28.13,28.17,28.1,28.14,45700.0,24.8602,24.8955,24.8337,24.869,45700.0
2009-04-16 13:20:00,28.14,28.15,28.11,28.12,25200.0,24.869,24.8779,24.8425,24.8513,25200.0
2009-04-16 13:30:00,28.11,28.15,28.03,28.06,109000.0,24.8425,24.8779,24.7718,24.7983,109000.0
2009-04-16 13:40:00,28.06,28.11,27.9,27.92,75200.0,24.7983,24.8425,24.6569,24.6746,75200.0
2009-04-16 13:50:00,27.91,28.06,27.86,28.04,70800.0,24.6658,24.7983,24.6216,24.7806,70800.0
2009-04-16 14:00:00,28.04,28.09,28.01,28.06,46000.0,24.7806,24.8248,24.7541,24.7983,46000.0
2009-04-16 14:10:00,28.07,28.13,28.05,28.07,44000.0,24.8072,24.8602,24.7895,24.8072,44000.0
2009-04-16 14:20:00,28.08,28.25,28.05,28.24,168700.0,24.816,24.9662,24.7895,24.9574,168700.0
2009-04-16 14:30:00,28.24,28.53,28.23,28.39,179500.0,24.9574,25.2137,24.9486,25.09,179500.0
2009-04-16 14:40:00,28.4,28.45,28.29,28.35,148600.0,25.0988,25.143,25.0016,25.0546,148600.0
2009-04-16 14:50:00,28.37,28.54,28.35,28.49,160600.0,25.0723,25.2225,25.0546,25.1783,160600.0
2009-04-16 15:00:00,28.48,28.55,28.42,28.52,200500.0,25.1695,25.2314,25.1165,25.2048,200500.0
2009-04-16 15:10:00,28.53,28.69,28.47,28.69,103900.0,25.2137,25.3551,25.1607,25.3551,103900.0
2009-04-16 15:20:00,28.69,28.75,28.64,28.66,72200.0,25.3551,25.4081,25.3109,25.3286,72200.0
2009-04-16 15:30:00,28.65,28.71,28.62,28.66,110900.0,25.3197,25.3728,25.2932,25.3286,110900.0
2009-04-16 15:40:00,28.67,28.68,28.44,28.64,180700.0,25.3374,25.3463,25.1341,25.3109,180700.0
2009-04-16 15:50:00,28.64,28.71,28.57,28.58,225900.0,25.3109,25.3728,25.249,25.2579,225900.0
2009-04-17 09:30:00,28.37,28.44,27.7,27.93,549700.0,25.0723,25.1341,24.4802,24.6834,549700.0
2009-04-17 09:40:00,27.9,27.99,27.71,27.92,147100.0,24.6569,24.7365,24.489,24.6746,147100.0
2009-04-17 09:50:00,27.94,28.12,27.82,27.9,142100.0,24.6923,24.8513,24.5862,24.6569,142100.0
2009-04-17 10:00:00,27.89,28.26,27.84,28.25,87300.0,24.6481,24.9751,24.6039,24.9662,87300.0
2009-04-17 10:10:00,28.25,28.32,28.08,28.26,48700.0,24.9662,25.0281,24.816,24.9751,48700.0
2009-04-17 10:20:00,28.27,28.36,28.26,28.29,44500.0,24.9839,25.0634,24.9751,25.0016,44500.0
2009-04-17 10:30:00,28.27,28.31,28.01,28.05,88700.0,24.9839,25.0193,24.7541,24.7895,88700.0
2009-04-17 10:40:00,28.05,28.14,27.98,28.0,46200.0,24.7895,24.869,24.7276,24.7453,46200.0
2009-04-17 10:50:00,28.0,28.01,27.89,27.89,59200.0,24.7453,24.7541,24.6481,24.6481,59200.0
2009-04-17 11:00:00,27.9,27.93,27.7,27.8,117400.0,24.6569,24.6834,24.4802,24.5685,117400.0
2009-04-17 11:10:00,27.76,27.82,27.73,27.74,96000.0,24.5332,24.5862,24.5067,24.5155,96000.0
2009-04-17 11:20:00,27.75,27.93,27.72,27.93,61300.0,24.5244,24.6834,24.4978,24.6834,61300.0
2009-04-17 11:30:00,27.93,28.02,27.87,27.98,72100.0,24.6834,24.763,24.6304,24.7276,72100.0
2009-04-17 11:40:00,27.98,28.03,27.89,28.02,108700.0,24.7276,24.7718,24.6481,24.763,108700.0
2009-04-17 11:50:00,28.02,28.04,27.86,27.89,56600.0,24.763,24.7806,24.6216,24.6481,56600.0
2009-04-17 12:00:00,27.9,28.03,27.88,28.03,53600.0,24.6569,24.7718,24.6392,24.7718,53600.0
2009-04-17 12:10:00,28.03,28.04,27.99,28.02,88700.0,24.7718,24.7806,24.7365,24.763,88700.0
2009-04-17 12:20:00,28.02,28.03,28.01,28.02,37900.0,24.763,24.7718,24.7541,24.763,37900.0
2009-04-17 12:30:00,28.02,28.16,27.99,28.12,129900.0,24.763,24.8867,24.7365,24.8513,129900.0
2009-04-17 12:40:00,28.14,28.3,28.11,28.27,29300.0,24.869,25.0104,24.8425,24.9839,29300.0
2009-04-17 12:50:00,28.26,28.32,28.21,28.31,48100.0,24.9751,25.0281,24.9309,25.0193,48100.0
2009-04-17 13:00:00,28.32,28.37,28.27,28.35,45700.0,25.0281,25.0723,24.9839,25.0546,45700.0
2009-04-17 13:10:00,28.34,28.42,28.27,28.33,43300.0,25.0458,25.1165,24.9839,25.0369,43300.0
2009-04-17 13:20:00,28.34,28.51,28.33,28.49,112600.0,25.0458,25.196,25.0369,25.1783,112600.0
2009-04-17 13:30:00,28.5,28.96,28.49,28.89,305900.0,25.1872,25.5937,25.1783,25.5318,305900.0
2009-04-17 13:40:00,28.9,29.04,28.79,28.99,193400.0,25.5407,25.6644,25.4435,25.6202,193400.0
2009-04-17 13:50:00,28.98,29.04,28.92,28.96,82200.0,25.6114,25.6644,25.5584,25.5937,82200.0
2009-04-17 14:00:00,28.98,29.04,28.97,28.99,110500.0,25.6114,25.6644,25.6025,25.6202,110500.0
2009-04-17 14:10:00,29.0,29.11,28.98,29.06,127400.0,25.6291,25.7263,25.6114,25.6821,127400.0
2009-04-17 14:20:00,29.06,29.12,29.01,29.1,37200.0,25.6821,25.7351,25.6379,25.7174,37200.0
2009-04-17 14:30:00,29.1,29.32,29.08,29.28,190900.0,25.7174,25.9119,25.6998,25.8765,190900.0
2009-04-17 14:40:00,29.26,29.32,29.21,29.31,209800.0,25.8588,25.9119,25.8146,25.903,209800.0
2009-04-17 14:50:00,29.32,29.33,29.23,29.25,127500.0,25.9119,25.9207,25.8323,25.85,127500.0
2009-04-17 15:00:00,29.24,29.37,29.23,29.37,121600.0,25.8412,25.956,25.8323,25.956,121600.0
2009-04-17 15:10:00,29.37,29.43,29.3,29.39,102700.0,25.956,26.0091,25.8942,25.9737,102700.0
2009-04-17 15:20:00,29.4,29.46,29.35,29.41,219500.0,25.9826,26.0356,25.9384,25.9914,219500.0
2009-04-17 15:30:00,29.41,29.44,29.18,29.24,255300.0,25.9914,26.0179,25.7881,25.8412,255300.0
2009-04-17 15:40:00,29.25,29.33,29.03,29.04,273500.0,25.85,25.9207,25.6556,25.6644,273500.0
2009-04-17 15:50:00,29.05,29.09,28.75,28.95,591200.0,25.6732,25.7086,25.4081,25.5849,591200.0
2009-04-20 09:30:00,28.55,28.97,28.09,28.9,135600.0,25.2314,25.6025,24.8248,25.5407,135600.0
2009-04-20 09:40:00,28.9,29.27,28.82,29.09,280900.0,25.5407,25.8677,25.47,25.7086,280900.0
2009-04-20 09:50:00,29.09,29.33,29.08,29.27,250600.0,25.7086,25.9207,25.6998,25.8677,250600.0
2009-04-20 10:00:00,29.27,29.37,29.05,29.37,121900.0,25.8677,25.956,25.6732,25.956,121900.0
2009-04-20 10:10:00,29.34,29.34,28.98,29.2,104400.0,25.9295,25.9295,25.6114,25.8058,104400.0
2009-04-20 10:20:00,29.2,29.34,29.01,29.01,114700.0,25.8058,25.9295,25.6379,25.6379,114700.0
2009-04-20 10:30:00,29.03,29.1,28.86,28.93,82700.0,25.6556,25.7174,25.5053,25.5672,82700.0
2009-04-20 10:40:00,28.94,28.99,28.9,28.96,191900.0,25.576,25.6202,25.5407,25.5937,191900.0
2009-04-20 10:50:00,28.97,29.02,28.83,28.9,219500.0,25.6025,25.6467,25.4788,25.5407,219500.0
2009-04-20 11:00:00,28.88,28.9,28.74,28.85,91100.0,25.523,25.5407,25.3993,25.4965,91100.0
2009-04-20 11:10:00,28.86,28.96,28.79,28.79,77700.0,25.5053,25.5937,25.4435,25.4435,77700.0
2009-04-20 11:20:00,28.79,28.8,28.63,28.65,30800.0,25.4435,25.4523,25.3021,25.3197,30800.0
2009-04-20 11:30:00,28.65,28.7,28.6,28.67,22600.0,25.3197,25.3639,25.2755,25.3374,22600.0
2009-04-20 11:40:00,28.65,28.69,28.58,28.68,38500.0,25.3197,25.3551,25.2579,25.3463,38500.0
2009-04-20 11:50:00,28.68,28.72,28.53,28.54,39000.0,25.3463,25.3816,25.2137,25.2225,39000.0
2009-04-20 12:00:00,28.55,28.68,28.52,28.66,61900.0,25.2314,25.3463,25.2048,25.3286,61900.0
2009-04-20 12:10:00,28.66,28.7,28.6,28.61,51200.0,25.3286,25.3639,25.2755,25.2844,51200.0
2009-04-20 12:20:00,28.65,28.74,28.61,28.7,17000.0,25.3197,25.3993,25.2844,25.3639,17000.0
2009-04-20 12:30:00,28.69,28.73,28.58,28.61,45600.0,25.3551,25.3904,25.2579,25.2844,45600.0
2009-04-20 12:40:00,28.61,28.68,28.58,28.67,44800.0,25.2844,25.3463,25.2579,25.3374,44800.0
2009-04-20 12:50:00,28.66,28.76,28.59,28.75,38200.0,25.3286,25.417,25.2667,25.4081,38200.0
2009-04-20 13:00:00,28.75,28.75,28.53,28.53,53800.0,25.4081,25.4081,25.2137,25.2137,53800.0
2009-04-20 13:10:00,28.52,28.53,28.31,28.39,62800.0,25.2048,25.2137,25.0193,25.09,62800.0
2009-04-20 13:20:00,28.39,28.54,28.37,28.38,38000.0,25.09,25.2225,25.0723,25.0811,38000.0
2009-04-20 13:30:00,28.37,28.43,28.34,28.42,30400.0,25.0723,25.1253,25.0458,25.1165,30400.0
2009-04-20 13:40:00,28.42,28.53,28.41,28.5,54600.0,25.1165,25.2137,25.1076,25.1872,54600.0
2009-04-20 13:50:00,28.49,28.64,28.49,28.63,56700.0,25.1783,25.3109,25.1783,25.3021,56700.0
2009-04-20 14:00:00,28.64,28.68,28.58,28.61,59400.0,25.3109,25.3463,25.2579,25.2844,59400.0
2009-04-20 14:10:00,28.61,28.65,28.59,28.62,35300.0,25.2844,25.3197,25.2667,25.2932,35300.0
2009-04-20 14:20:00,28.62,28.72,28.6,28.72,66500.0,25.2932,25.3816,25.2755,25.3816,66500.0
2009-04-20 14:30:00,28.72,28.78,28.67,28.69,74500.0,25.3816,25.4346,25.3374,25.3551,74500.0
2009-04-20 14:40:00,28.68,28.91,28.67,28.77,79900.0,25.3463,25.5495,25.3374,25.4258,79900.0
2009-04-20 14:50:00,28.77,28.79,28.61,28.63,72400.0,25.4258,25.4435,25.2844,25.3021,72400.0
2009-04-20 15:00:00,28.63,28.68,28.58,28.59,70600.0,25.3021,25.3463,25.2579,25.2667,70600.0
2009-04-20 15:10:00,28.6,28.66,28.58,28.65,67400.0,25.2755,25.3286,25.2579,25.3197,67400.0
2009-04-20 15:20:00,28.64,28.7,28.56,28.65,62900.0,25.3109,25.3639,25.2402,25.3197,62900.0
2009-04-20 15:30:00,28.66,28.87,28.66,28.67,109900.0,25.3286,25.5142,25.3286,25.3374,109900.0
2009-04-20 15:40:00,28.67,28.92,28.64,28.75,186500.0,25.3374,25.5584,25.3109,25.4081,186500.0
2009-04-20 15:50:00,28.75,28.77,28.61,28.62,244900.0,25.4081,25.4258,25.2844,25.2932,244900.0
2009-04-21 09:30:00,28.58,29.7,28.5,28.81,283700.0,25.2579,26.2477,25.1872,25.4611,283700.0
2009-04-21 09:40:00,28.77,28.83,28.3,28.3,154800.0,25.4258,25.4788,25.0104,25.0104,154800.0
2009-04-21 09:50:00,28.3,28.54,28.14,28.14,245000.0,25.0104,25.2225,24.869,24.869,245000.0
2009-04-21 10:00:00,28.13,28.25,27.49,27.65,296500.0,24.8602,24.9662,24.2946,24.436,296500.0
2009-04-21 10:10:00,27.63,27.98,27.63,27.88,224200.0,24.4183,24.7276,24.4183,24.6392,224200.0
2009-04-21 10:20:00,27.88,27.97,27.8,27.93,44900.0,24.6392,24.7188,24.5685,24.6834,44900.0
2009-04-21 10:30:00,27.92,27.99,27.77,27.85,35900.0,24.6746,24.7365,24.542,24.6127,35900.0
2009-04-21 10:40:00,27.85,27.97,27.75,27.83,67800.0,24.6127,24.7188,24.5244,24.5951,67800.0
2009-04-21 10:50:00,27.82,27.85,27.64,27.82,75700.0,24.5862,24.6127,24.4271,24.5862,75700.0
2009-04-21 11:00:00,27.8,27.84,27.53,27.62,102400.0,24.5685,24.6039,24.3299,24.4095,102400.0
2009-04-21 11:10:00,27.61,27.77,27.56,27.68,45700.0,24.4006,24.542,24.3564,24.4625,45700.0
2009-04-21 11:20:00,27.71,27.82,27.51,27.53,99300.0,24.489,24.5862,24.3123,24.3299,99300.0
2009-04-21 11:30:00,27.53,27.61,27.45,27.56,95900.0,24.3299,24.4006,24.2592,24.3564,95900.0
2009-04-21 11:40:00,27.54,27.88,27.54,27.88,115000.0,24.3388,24.6392,24.3388,24.6392,115000.0
2009-04-21 11:50:00,27.89,28.15,27.87,27.98,155500.0,24.6481,24.8779,24.6304,24.7276,155500.0
2009-04-21 12:00:00,28.01,28.05,27.84,27.92,49400.0,24.7541,24.7895,24.6039,24.6746,49400.0
2009-04-21 12:10:00,27.91,27.95,27.8,27.94,35800.0,24.6658,24.7011,24.5685,24.6923,35800.0
2009-04-21 12:20:00,27.94,28.05,27.9,27.99,39100.0,24.6923,24.7895,24.6569,24.7365,39100.0
2009-04-21 12:30:00,27.98,28.04,27.96,28.01,32400.0,24.7276,24.7806,24.7099,24.7541,32400.0
2009-04-21 12:40:00,28.01,28.06,27.94,27.94,20100.0,24.7541,24.7983,24.6923,24.6923,20100.0
2009-04-21 12:50:00,27.95,27.98,27.79,27.8,25800.0,24.7011,24.7276,24.5597,24.5685,25800.0
2009-04-21 13:00:00,27.81,27.84,27.75,27.76,24100.0,24.5774,24.6039,24.5244,24.5332,24100.0
2009-04-21 13:10:00,27.75,27.83,27.67,27.68,34700.0,24.5244,24.5951,24.4537,24.4625,34700.0
2009-04-21 13:20:00,27.7,27.72,27.6,27.61,21000.0,24.4802,24.4978,24.3918,24.4006,21000.0
2009-04-21 13:30:00,27.62,27.77,27.61,27.7,41400.0,24.4095,24.542,24.4006,24.4802,41400.0
2009-04-21 13:40:00,27.71,27.76,27.6,27.67,34100.0,24.489,24.5332,24.3918,24.4537,34100.0
2009-04-21 13:50:00,27.67,27.77,27.63,27.77,43400.0,24.4537,24.542,24.4183,24.542,43400.0
2009-04-21 14:00:00,27.79,27.84,27.68,27.79,38400.0,24.5597,24.6039,24.4625,24.5597,38400.0
2009-04-21 14:10:00,27.81,27.9,27.8,27.86,73300.0,24.5774,24.6569,24.5685,24.6216,73300.0
2009-04-21 14:20:00,27.87,28.06,27.85,28.05,50100.0,24.6304,24.7983,24.6127,24.7895,50100.0
2009-04-21 14:30:00,28.06,28.17,28.04,28.05,53100.0,24.7983,24.8955,24.7806,24.7895,53100.0
2009-04-21 14:40:00,28.05,28.1,27.97,27.99,43800.0,24.7895,24.8337,24.7188,24.7365,43800.0
2009-04-21 14:50:00,27.99,28.06,27.95,27.97,31700.0,24.7365,24.7983,24.7011,24.7188,31700.0
2009-04-21 15:00:00,27.96,28.19,27.93,28.17,51000.0,24.7099,24.9132,24.6834,24.8955,51000.0
2009-04-21 15:10:00,28.16,28.34,28.15,28.32,60600.0,24.8867,25.0458,24.8779,25.0281,60600.0
2009-04-21 15:20:00,28.32,28.33,28.07,28.1,59200.0,25.0281,25.0369,24.8072,24.8337,59200.0
2009-04-21 15:30:00,28.08,28.14,28.0,28.09,61100.0,24.816,24.869,24.7453,24.8248,61100.0
2009-04-21 15:40:00,28.11,28.13,27.95,28.07,108600.0,24.8425,24.8602,24.7011,24.8072,108600.0
2009-04-21 15:50:00,28.07,28.21,28.04,28.19,117500.0,24.8072,24.9309,24.7806,24.9132,117500.0
2009-04-22 09:30:00,28.03,28.69,27.9,28.27,336000.0,24.7718,25.3551,24.6569,24.9839,336000.0
2009-04-22 09:40:00,28.27,28.28,27.9,28.01,184300.0,24.9839,24.9927,24.6569,24.7541,184300.0
2009-04-22 09:50:00,28.0,28.52,27.94,28.5,176600.0,24.7453,25.2048,24.6923,25.1872,176600.0
2009-04-22 10:00:00,28.5,28.98,28.47,28.76,114600.0,25.1872,25.6114,25.1607,25.417,114600.0
2009-04-22 10:10:00,28.75,28.79,28.5,28.5,101200.0,25.4081,25.4435,25.1872,25.1872,101200.0
2009-04-22 10:20:00,28.48,28.8,28.48,28.61,53000.0,25.1695,25.4523,25.1695,25.2844,53000.0
2009-04-22 10:30:00,28.61,28.85,28.42,28.83,77500.0,25.2844,25.4965,25.1165,25.4788,77500.0
2009-04-22 10:40:00,28.83,28.99,28.81,28.94,80400.0,25.4788,25.6202,25.4611,25.576,80400.0
2009-04-22 10:50:00,28.95,29.08,28.88,28.89,66700.0,25.5849,25.6998,25.523,25.5318,66700.0
2009-04-22 11:00:00,28.89,29.11,28.88,29.05,77900.0,25.5318,25.7263,25.523,25.6732,77900.0
2009-04-22 11:10:00,29.06,29.1,28.93,28.94,39500.0,25.6821,25.7174,25.5672,25.576,39500.0
2009-04-22 11:20:00,28.94,29.07,28.91,28.98,55400.0,25.576,25.6909,25.5495,25.6114,55400.0
2009-04-22 11:30:00,28.96,29.0,28.9,28.99,31100.0,25.5937,25.6291,25.5407,25.6202,31100.0
2009-04-22 11:40:00,28.97,29.01,28.88,28.94,48100.0,25.6025,25.6379,25.523,25.576,48100.0
2009-04-22 11:50:00,28.94,29.0,28.9,29.0,33300.0,25.576,25.6291,25.5407,25.6291,33300.0
2009-04-22 12:00:00,29.0,29.0,28.86,28.94,39000.0,25.6291,25.6291,25.5053,25.576,39000.0
2009-04-22 12:10:00,28.94,28.95,28.79,28.84,22300.0,25.576,25.5849,25.4435,25.4877,22300.0
2009-04-22 12:20:00,28.85,28.9,28.74,28.75,22100.0,25.4965,25.5407,25.3993,25.4081,22100.0
2009-04-22 12:30:00,28.74,28.89,28.71,28.89,32600.0,25.3993,25.5318,25.3728,25.5318,32600.0
2009-04-22 12:40:00,28.89,28.91,28.71,28.73,30700.0,25.5318,25.5495,25.3728,25.3904,30700.0
2009-04-22 12:50:00,28.74,28.78,28.32,28.7,135400.0,25.3993,25.4346,25.0281,25.3639,135400.0
2009-04-22 13:00:00,28.71,28.85,28.71,28.76,38200.0,25.3728,25.4965,25.3728,25.417,38200.0
2009-04-22 13:10:00,28.78,28.92,28.67,28.76,36600.0,25.4346,25.5584,25.3374,25.417,36600.0
2009-04-22 13:20:00,28.8,28.96,28.8,28.91,22700.0,25.4523,25.5937,25.4523,25.5495,22700.0
2009-04-22 13:30:00,28.91,28.97,28.83,28.84,25500.0,25.5495,25.6025,25.4788,25.4877,25500.0
2009-04-22 13:40:00,28.84,28.96,28.84,28.95,30200.0,25.4877,25.5937,25.4877,25.5849,30200.0
2009-04-22 13:50:00,28.95,28.96,28.82,28.82,40500.0,25.5849,25.5937,25.47,25.47,40500.0
2009-04-22 14:00:00,28.82,29.1,28.8,29.0,61900.0,25.47,25.7174,25.4523,25.6291,61900.0
2009-04-22 14:10:00,29.01,29.22,29.0,29.09,51800.0,25.6379,25.8235,25.6291,25.7086,51800.0
2009-04-22 14:20:00,29.08,29.24,29.08,29.17,38100.0,25.6998,25.8412,25.6998,25.7793,38100.0
2009-04-22 14:30:00,29.18,29.34,29.18,29.26,57500.0,25.7881,25.9295,25.7881,25.8588,57500.0
2009-04-22 14:40:00,29.26,29.32,29.18,29.28,46200.0,25.8588,25.9119,25.7881,25.8765,46200.0
2009-04-22 14:50:00,29.28,29.32,29.12,29.13,68600.0,25.8765,25.9119,25.7351,25.7439,68600.0
2009-04-22 15:00:00,29.14,29.16,28.85,29.02,189500.0,25.7528,25.7705,25.4965,25.6467,189500.0
2009-04-22 15:10:00,29.04,29.18,28.88,28.91,75200.0,25.6644,25.7881,25.523,25.5495,75200.0
2009-04-22 15:20:00,28.93,29.07,28.91,28.98,88900.0,25.5672,25.6909,25.5495,25.6114,88900.0
2009-04-22 15:30:00,28.98,29.04,28.76,28.83,63400.0,25.6114,25.6644,25.417,25.4788,63400.0
2009-04-22 15:40:00,28.85,28.89,28.55,28.71,92200.0,25.4965,25.5318,25.2314,25.3728,92200.0
2009-04-22 15:50:00,28.7,28.78,28.55,28.59,101400.0,25.3639,25.4346,25.2314,25.2667,101400.0
2009-04-23 09:30:00,28.12,29.07,27.77,28.12,204500.0,24.8513,25.6909,24.542,24.8513,204500.0
2009-04-23 09:40:00,28.09,28.09,27.55,27.62,206100.0,24.8248,24.8248,24.3476,24.4095,206100.0
2009-04-23 09:50:00,27.62,27.63,27.13,27.27,176600.0,24.4095,24.4183,23.9764,24.1001,176600.0
2009-04-23 10:00:00,27.27,27.29,27.03,27.05,242600.0,24.1001,24.1178,23.888,23.9057,242600.0
2009-04-23 10:10:00,27.05,27.24,27.05,27.11,121700.0,23.9057,24.0736,23.9057,23.9587,121700.0
2009-04-23 10:20:00,27.1,27.51,27.03,27.47,124000.0,23.9499,24.3123,23.888,24.2769,124000.0
2009-04-23 10:30:00,27.45,27.81,27.42,27.79,143400.0,24.2592,24.5774,24.2327,24.5597,143400.0
2009-04-23 10:40:00,27.76,27.79,27.47,27.57,62000.0,24.5332,24.5597,24.2769,24.3653,62000.0
2009-04-23 10:50:00,27.56,27.62,27.38,27.43,93300.0,24.3564,24.4095,24.1974,24.2415,93300.0
2009-04-23 11:00:00,27.41,27.51,27.25,27.25,108900.0,24.2239,24.3123,24.0825,24.0825,108900.0
2009-04-23 11:10:00,27.25,27.31,27.03,27.04,67300.0,24.0825,24.1355,23.888,23.8969,67300.0
2009-04-23 11:20:00,27.03,27.28,27.03,27.19,60600.0,23.888,24.109,23.888,24.0294,60600.0
2009-04-23 11:30:00,27.18,27.3,27.16,27.2,44100.0,24.0206,24.1267,24.0029,24.0383,44100.0
2009-04-23 11:40:00,27.19,27.19,27.04,27.04,51800.0,24.0294,24.0294,23.8969,23.8969,51800.0
2009-04-23 11:50:00,27.04,27.06,27.0,27.04,73700.0,23.8969,23.9146,23.8615,23.8969,73700.0
2009-04-23 12:00:00,27.05,27.05,26.85,26.94,81300.0,23.9057,23.9057,23.729,23.8085,81300.0
2009-04-23 12:10:00,26.94,27.14,26.94,27.11,44400.0,23.8085,23.9853,23.8085,23.9587,44400.0
2009-04-23 12:20:00,27.12,27.17,27.09,27.17,54500.0,23.9676,24.0118,23.9411,24.0118,54500.0
2009-04-23 12:30:00,27.16,27.18,27.03,27.04,28900.0,24.0029,24.0206,23.888,23.8969,28900.0
2009-04-23 12:40:00,27.03,27.2,27.03,27.06,31800.0,23.888,24.0383,23.888,23.9146,31800.0
2009-04-23 12:50:00,27.06,27.11,27.0,27.07,47000.0,23.9146,23.9587,23.8615,23.9234,47000.0
2009-04-23 13:00:00,27.08,27.25,27.06,27.24,50100.0,23.9322,24.0825,23.9146,24.0736,50100.0
2009-04-23 13:10:00,27.24,27.3,27.18,27.26,62300.0,24.0736,24.1267,24.0206,24.0913,62300.0
2009-04-23 13:20:00,27.26,27.33,27.25,27.29,52900.0,24.0913,24.1532,24.0825,24.1178,52900.0
2009-04-23 13:30:00,27.29,27.4,27.08,27.36,117300.0,24.1178,24.215,23.9322,24.1797,117300.0
2009-04-23 13:40:00,27.36,27.39,27.28,27.29,41100.0,24.1797,24.2062,24.109,24.1178,41100.0
2009-04-23 13:50:00,27.29,27.35,27.29,27.31,102700.0,24.1178,24.1708,24.1178,24.1355,102700.0
2009-04-23 14:00:00,27.3,27.36,27.25,27.25,130200.0,24.1267,24.1797,24.0825,24.0825,130200.0
2009-04-23 14:10:00,27.25,27.43,27.25,27.41,93200.0,24.0825,24.2415,24.0825,24.2239,93200.0
2009-04-23 14:20:00,27.42,27.48,27.32,27.33,58600.0,24.2327,24.2857,24.1443,24.1532,58600.0
2009-04-23 14:30:00,27.32,27.41,27.28,27.37,67800.0,24.1443,24.2239,24.109,24.1885,67800.0
2009-04-23 14:40:00,27.37,27.38,27.27,27.3,96100.0,24.1885,24.1974,24.1001,24.1267,96100.0
2009-04-23 14:50:00,27.29,27.35,27.27,27.3,115400.0,24.1178,24.1708,24.1001,24.1267,115400.0
2009-04-23 15:00:00,27.31,27.35,27.28,27.3,144000.0,24.1355,24.1708,24.109,24.1267,144000.0
2009-04-23 15:10:00,27.3,27.35,27.27,27.3,153200.0,24.1267,24.1708,24.1001,24.1267,153200.0
2009-04-23 15:20:00,27.29,27.35,27.2,27.32,152300.0,24.1178,24.1708,24.0383,24.1443,152300.0
2009-04-23 15:30:00,27.31,27.41,27.1,27.16,151500.0,24.1355,24.2239,23.9499,24.0029,151500.0
2009-04-23 15:40:00,27.16,27.39,27.16,27.37,166900.0,24.0029,24.2062,24.0029,24.1885,166900.0
2009-04-23 15:50:00,27.37,27.52,27.26,27.51,265600.0,24.1885,24.3211,24.0913,24.3123,265600.0
2009-04-24 09:30:00,27.57,28.14,27.55,28.13,101700.0,24.3653,24.869,24.3476,24.8602,101700.0
2009-04-24 09:40:00,28.14,28.35,28.09,28.34,122300.0,24.869,25.0546,24.8248,25.0458,122300.0
2009-04-24 09:50:00,28.32,28.32,28.11,28.2,92900.0,25.0281,25.0281,24.8425,24.922,92900.0
2009-04-24 10:00:00,28.21,28.25,27.83,27.84,142500.0,24.9309,24.9662,24.5951,24.6039,142500.0
2009-04-24 10:10:00,27.85,27.96,27.77,27.78,64400.0,24.6127,24.7099,24.542,24.5509,64400.0
2009-04-24 10:20:00,27.79,27.79,27.25,27.26,140400.0,24.5597,24.5597,24.0825,24.0913,140400.0
2009-04-24 10:30:00,27.28,27.44,27.26,27.27,82200.0,24.109,24.2504,24.0913,24.1001,82200.0
2009-04-24 10:40:00,27.25,27.33,27.17,27.32,68600.0,24.0825,24.1532,24.0118,24.1443,68600.0
2009-04-24 10:50:00,27.32,27.51,27.31,27.46,100300.0,24.1443,24.3123,24.1355,24.2681,100300.0
2009-04-24 11:00:00,27.46,27.67,27.45,27.58,68600.0,24.2681,24.4537,24.2592,24.3741,68600.0
2009-04-24 11:10:00,27.59,27.66,27.52,27.61,43100.0,24.383,24.4448,24.3211,24.4006,43100.0
2009-04-24 11:20:00,27.61,27.63,27.4,27.47,60100.0,24.4006,24.4183,24.215,24.2769,60100.0
2009-04-24 11:30:00,27.47,27.54,27.4,27.44,43000.0,24.2769,24.3388,24.215,24.2504,43000.0
2009-04-24 11:40:00,27.44,27.48,27.37,27.39,28100.0,24.2504,24.2857,24.1885,24.2062,28100.0
2009-04-24 11:50:00,27.38,27.47,27.34,27.44,76500.0,24.1974,24.2769,24.162,24.2504,76500.0
2009-04-24 12:00:00,27.43,27.71,27.42,27.71,89100.0,24.2415,24.489,24.2327,24.489,89100.0
2009-04-24 12:10:00,27.72,27.8,27.66,27.77,73000.0,24.4978,24.5685,24.4448,24.542,73000.0
2009-04-24 12:20:00,27.77,27.88,27.76,27.86,29000.0,24.542,24.6392,24.5332,24.6216,29000.0
2009-04-24 12:30:00,27.85,27.85,27.78,27.8,20700.0,24.6127,24.6127,24.5509,24.5685,20700.0
2009-04-24 12:40:00,27.79,27.79,27.75,27.75,12100.0,24.5597,24.5597,24.5244,24.5244,12100.0
2009-04-24 12:50:00,27.75,27.77,27.69,27.69,21500.0,24.5244,24.542,24.4713,24.4713,21500.0
2009-04-24 13:00:00,27.68,27.7,27.54,27.6,51900.0,24.4625,24.4802,24.3388,24.3918,51900.0
2009-04-24 13:10:00,27.6,27.62,27.56,27.58,23400.0,24.3918,24.4095,24.3564,24.3741,23400.0
2009-04-24 13:20:00,27.59,27.6,27.46,27.48,60500.0,24.383,24.3918,24.2681,24.2857,60500.0
2009-04-24 13:30:00,27.48,27.48,27.35,27.37,73500.0,24.2857,24.2857,24.1708,24.1885,73500.0
2009-04-24 13:40:00,27.37,27.38,27.31,27.34,50700.0,24.1885,24.1974,24.1355,24.162,50700.0
2009-04-24 13:50:00,27.34,27.42,27.33,27.39,66700.0,24.162,24.2327,24.1532,24.2062,66700.0
2009-04-24 14:00:00,27.4,27.4,27.18,27.24,215600.0,24.215,24.215,24.0206,24.0736,215600.0
2009-04-24 14:10:00,27.22,27.25,26.93,27.13,195700.0,24.056,24.0825,23.7997,23.9764,195700.0
2009-04-24 14:20:00,27.14,27.23,27.0,27.1,182100.0,23.9853,24.0648,23.8615,23.9499,182100.0
2009-04-24 14:30:00,27.1,27.27,27.05,27.25,86200.0,23.9499,24.1001,23.9057,24.0825,86200.0
2009-04-24 14:40:00,27.2,27.38,27.16,27.23,60400.0,24.0383,24.1974,24.0029,24.0648,60400.0
2009-04-24 14:50:00,27.24,27.42,27.23,27.41,58300.0,24.0736,24.2327,24.0648,24.2239,58300.0
2009-04-24 15:00:00,27.41,27.63,27.36,27.57,69000.0,24.2239,24.4183,24.1797,24.3653,69000.0
2009-04-24 15:10:00,27.57,27.58,27.35,27.35,83900.0,24.3653,24.3741,24.1708,24.1708,83900.0
2009-04-24 15:20:00,27.35,27.54,27.35,27.48,70200.0,24.1708,24.3388,24.1708,24.2857,70200.0
2009-04-24 15:30:00,27.48,27.54,27.39,27.47,99000.0,24.2857,24.3388,24.2062,24.2769,99000.0
2009-04-24 15:40:00,27.47,27.55,27.38,27.51,136500.0,24.2769,24.3476,24.1974,24.3123,136500.0
2009-04-24 15:50:00,27.49,27.55,27.22,27.36,228000.0,24.2946,24.3476,24.056,24.1797,228000.0
2009-04-27 09:30:00,28.9,29.5,28.06,28.38,1659500.0,25.5407,26.0709,24.7983,25.0811,1659500.0
2009-04-27 09:40:00,28.5,29.03,28.04,28.05,878100.0,25.1872,25.6556,24.7806,24.7895,878100.0
2009-04-27 09:50:00,28.06,29.35,28.02,29.34,797000.0,24.7983,25.9384,24.763,25.9295,797000.0
2009-04-27 10:00:00,29.35,29.35,28.72,28.88,506300.0,25.9384,25.9384,25.3816,25.523,506300.0
2009-04-27 10:10:00,28.9,28.91,28.29,28.63,404100.0,25.5407,25.5495,25.0016,25.3021,404100.0
2009-04-27 10:20:00,28.63,28.8,28.4,28.77,204000.0,25.3021,25.4523,25.0988,25.4258,204000.0
2009-04-27 10:30:00,28.77,29.09,28.54,29.07,289600.0,25.4258,25.7086,25.2225,25.6909,289600.0
2009-04-27 10:40:00,29.07,29.29,28.85,29.18,256600.0,25.6909,25.8853,25.4965,25.7881,256600.0
2009-04-27 10:50:00,29.18,29.27,28.87,28.94,192800.0,25.7881,25.8677,25.5142,25.576,192800.0
2009-04-27 11:00:00,28.95,29.05,28.84,28.99,149000.0,25.5849,25.6732,25.4877,25.6202,149000.0
2009-04-27 11:10:00,28.99,29.05,28.92,29.05,103600.0,25.6202,25.6732,25.5584,25.6732,103600.0
2009-04-27 11:20:00,29.05,29.25,28.95,29.22,166800.0,25.6732,25.85,25.5849,25.8235,166800.0
2009-04-27 11:30:00,29.22,29.28,29.07,29.25,136500.0,25.8235,25.8765,25.6909,25.85,136500.0
2009-04-27 11:40:00,29.25,29.44,29.16,29.44,182300.0,25.85,26.0179,25.7705,26.0179,182300.0
2009-04-27 11:50:00,29.43,29.47,29.32,29.43,146000.0,26.0091,26.0444,25.9119,26.0091,146000.0
2009-04-27 12:00:00,29.43,29.66,29.32,29.63,201600.0,26.0091,26.2123,25.9119,26.1858,201600.0
2009-04-27 12:10:00,29.63,29.63,29.37,29.39,166700.0,26.1858,26.1858,25.956,25.9737,166700.0
2009-04-27 12:20:00,29.38,29.63,29.32,29.58,115200.0,25.9649,26.1858,25.9119,26.1416,115200.0
2009-04-27 12:30:00,29.58,29.64,29.42,29.46,139400.0,26.1416,26.1947,26.0002,26.0356,139400.0
2009-04-27 12:40:00,29.44,29.45,29.24,29.25,172400.0,26.0179,26.0267,25.8412,25.85,172400.0
2009-04-27 12:50:00,29.25,29.29,29.15,29.2,146100.0,25.85,25.8853,25.7616,25.8058,146100.0
2009-04-27 13:00:00,29.2,29.22,28.99,29.18,126700.0,25.8058,25.8235,25.6202,25.7881,126700.0
2009-04-27 13:10:00,29.16,29.2,28.92,28.95,167700.0,25.7705,25.8058,25.5584,25.5849,167700.0
2009-04-27 13:20:00,28.95,29.01,28.87,28.88,89300.0,25.5849,25.6379,25.5142,25.523,89300.0
2009-04-27 13:30:00,28.88,29.13,28.76,29.1,91800.0,25.523,25.7439,25.417,25.7174,91800.0
2009-04-27 13:40:00,29.11,29.15,29.01,29.01,65000.0,25.7263,25.7616,25.6379,25.6379,65000.0
2009-04-27 13:50:00,29.0,29.01,28.82,28.89,73700.0,25.6291,25.6379,25.47,25.5318,73700.0
2009-04-27 14:00:00,28.89,28.98,28.8,28.94,85400.0,25.5318,25.6114,25.4523,25.576,85400.0
2009-04-27 14:10:00,28.94,29.08,28.92,29.07,106200.0,25.576,25.6998,25.5584,25.6909,106200.0
2009-04-27 14:20:00,29.07,29.33,29.06,29.33,203300.0,25.6909,25.9207,25.6821,25.9207,203300.0
2009-04-27 14:30:00,29.33,29.48,29.31,29.43,157700.0,25.9207,26.0533,25.903,26.0091,157700.0
2009-04-27 14:40:00,29.44,29.51,29.33,29.44,170300.0,26.0179,26.0798,25.9207,26.0179,170300.0
2009-04-27 14:50:00,29.46,29.8,29.44,29.54,506300.0,26.0356,26.3361,26.0179,26.1063,506300.0
2009-04-27 15:00:00,29.54,29.62,29.3,29.35,176300.0,26.1063,26.177,25.8942,25.9384,176300.0
2009-04-27 15:10:00,29.35,29.48,29.21,29.47,217100.0,25.9384,26.0533,25.8146,26.0444,217100.0
2009-04-27 15:20:00,29.48,29.54,29.25,29.41,189900.0,26.0533,26.1063,25.85,25.9914,189900.0
2009-04-27 15:30:00,29.41,29.45,29.22,29.32,167100.0,25.9914,26.0267,25.8235,25.9119,167100.0
2009-04-27 15:40:00,29.32,29.46,29.21,29.31,238700.0,25.9119,26.0356,25.8146,25.903,238700.0
2009-04-27 15:50:00,29.29,29.32,29.19,29.27,307700.0,25.8853,25.9119,25.797,25.8677,307700.0
2009-04-28 09:30:00,29.05,29.72,28.96,29.54,256200.0,25.6732,26.2654,25.5937,26.1063,256200.0
2009-04-28 09:40:00,29.54,29.87,29.49,29.59,141200.0,26.1063,26.3979,26.0621,26.1505,141200.0
2009-04-28 09:50:00,29.58,29.77,29.55,29.65,100200.0,26.1416,26.3095,26.1151,26.2035,100200.0
2009-04-28 10:00:00,29.65,29.88,29.62,29.71,229600.0,26.2035,26.4068,26.177,26.2565,229600.0
2009-04-28 10:10:00,29.72,29.74,29.56,29.69,72200.0,26.2654,26.283,26.124,26.2388,72200.0
2009-04-28 10:20:00,29.69,30.17,29.69,30.12,259600.0,26.2388,26.6631,26.2388,26.6189,259600.0
2009-04-28 10:30:00,30.12,30.33,29.71,29.73,338900.0,26.6189,26.8045,26.2565,26.2742,338900.0
2009-04-28 10:40:00,29.73,29.92,29.62,29.89,181900.0,26.2742,26.4421,26.177,26.4156,181900.0
2009-04-28 10:50:00,29.9,29.96,29.71,29.83,95600.0,26.4244,26.4775,26.2565,26.3626,95600.0
2009-04-28 11:00:00,29.85,29.95,29.8,29.85,62500.0,26.3803,26.4686,26.3361,26.3803,62500.0
2009-04-28 11:10:00,29.85,29.92,29.83,29.9,68100.0,26.3803,26.4421,26.3626,26.4244,68100.0
2009-04-28 11:20:00,29.9,30.07,29.89,29.93,96300.0,26.4244,26.5747,26.4156,26.451,96300.0
2009-04-28 11:30:00,29.95,29.95,29.71,29.91,112800.0,26.4686,26.4686,26.2565,26.4333,112800.0
2009-04-28 11:40:00,29.92,30.1,29.89,29.96,78900.0,26.4421,26.6012,26.4156,26.4775,78900.0
2009-04-28 11:50:00,29.97,30.1,29.95,29.98,126800.0,26.4863,26.6012,26.4686,26.4951,126800.0
2009-04-28 12:00:00,29.98,30.32,29.98,30.32,196700.0,26.4951,26.7956,26.4951,26.7956,196700.0
2009-04-28 12:10:00,30.33,30.33,30.15,30.16,130800.0,26.8045,26.8045,26.6454,26.6542,130800.0
2009-04-28 12:20:00,30.18,30.19,29.95,30.02,176700.0,26.6719,26.6807,26.4686,26.5305,176700.0
2009-04-28 12:30:00,30.02,30.07,29.95,30.02,123400.0,26.5305,26.5747,26.4686,26.5305,123400.0
2009-04-28 12:40:00,30.03,30.14,30.0,30.05,73100.0,26.5393,26.6365,26.5128,26.557,73100.0
2009-04-28 12:50:00,30.05,30.06,29.99,30.0,125900.0,26.557,26.5658,26.504,26.5128,125900.0
2009-04-28 13:00:00,29.99,30.03,29.81,29.86,135700.0,26.504,26.5393,26.3449,26.3891,135700.0
2009-04-28 13:10:00,29.86,29.86,29.64,29.64,75500.0,26.3891,26.3891,26.1947,26.1947,75500.0
2009-04-28 13:20:00,29.64,29.77,29.61,29.68,68500.0,26.1947,26.3095,26.1681,26.23,68500.0
2009-04-28 13:30:00,29.68,29.75,29.64,29.69,97600.0,26.23,26.2919,26.1947,26.2388,97600.0
2009-04-28 13:40:00,29.69,29.74,29.54,29.54,133600.0,26.2388,26.283,26.1063,26.1063,133600.0
2009-04-28 13:50:00,29.54,29.55,29.21,29.32,192500.0,26.1063,26.1151,25.8146,25.9119,192500.0
2009-04-28 14:00:00,29.31,29.4,29.26,29.35,91600.0,25.903,25.9826,25.8588,25.9384,91600.0
2009-04-28 14:10:00,29.35,29.45,29.31,29.35,73900.0,25.9384,26.0267,25.903,25.9384,73900.0
2009-04-28 14:20:00,29.35,29.42,29.29,29.32,74300.0,25.9384,26.0002,25.8853,25.9119,74300.0
2009-04-28 14:30:00,29.33,29.48,29.31,29.38,72500.0,25.9207,26.0533,25.903,25.9649,72500.0
2009-04-28 14:40:00,29.38,29.39,29.2,29.25,119300.0,25.9649,25.9737,25.8058,25.85,119300.0
2009-04-28 14:50:00,29.25,29.3,29.12,29.21,104100.0,25.85,25.8942,25.7351,25.8146,104100.0
2009-04-28 15:00:00,29.21,29.23,29.1,29.14,127300.0,25.8146,25.8323,25.7174,25.7528,127300.0
2009-04-28 15:10:00,29.13,29.14,28.83,28.84,300000.0,25.7439,25.7528,25.4788,25.4877,300000.0
2009-04-28 15:20:00,28.83,29.01,28.73,28.92,218200.0,25.4788,25.6379,25.3904,25.5584,218200.0
2009-04-28 15:30:00,28.91,28.98,28.76,28.93,160700.0,25.5495,25.6114,25.417,25.5672,160700.0
2009-04-28 15:40:00,28.93,28.99,28.79,28.97,144600.0,25.5672,25.6202,25.4435,25.6025,144600.0
2009-04-28 15:50:00,28.98,29.05,28.9,28.97,266900.0,25.6114,25.6732,25.5407,25.6025,266900.0
2009-04-29 09:30:00,29.24,29.24,28.35,29.0,236700.0,25.8412,25.8412,25.0546,25.6291,236700.0
2009-04-29 09:40:00,28.95,29.01,28.28,28.5,242900.0,25.5849,25.6379,24.9927,25.1872,242900.0
2009-04-29 09:50:00,28.53,28.71,28.25,28.5,166400.0,25.2137,25.3728,24.9662,25.1872,166400.0
2009-04-29 10:00:00,28.52,28.59,28.31,28.33,116500.0,25.2048,25.2667,25.0193,25.0369,116500.0
2009-04-29 10:10:00,28.36,28.88,28.32,28.88,111400.0,25.0634,25.523,25.0281,25.523,111400.0
2009-04-29 10:20:00,28.87,28.93,28.62,28.84,78200.0,25.5142,25.5672,25.2932,25.4877,78200.0
2009-04-29 10:30:00,28.85,28.97,28.82,28.97,82800.0,25.4965,25.6025,25.47,25.6025,82800.0
2009-04-29 10:40:00,28.97,29.13,28.95,29.05,126100.0,25.6025,25.7439,25.5849,25.6732,126100.0
2009-04-29 10:50:00,29.05,29.11,28.95,29.01,49300.0,25.6732,25.7263,25.5849,25.6379,49300.0
2009-04-29 11:00:00,29.02,29.02,28.81,28.9,69600.0,25.6467,25.6467,25.4611,25.5407,69600.0
2009-04-29 11:10:00,28.9,28.92,28.82,28.9,32300.0,25.5407,25.5584,25.47,25.5407,32300.0
2009-04-29 11:20:00,28.88,29.0,28.84,28.84,41500.0,25.523,25.6291,25.4877,25.4877,41500.0
2009-04-29 11:30:00,28.84,28.87,28.79,28.82,32700.0,25.4877,25.5142,25.4435,25.47,32700.0
2009-04-29 11:40:00,28.81,28.86,28.68,28.72,65300.0,25.4611,25.5053,25.3463,25.3816,65300.0
2009-04-29 11:50:00,28.71,28.78,28.71,28.77,28200.0,25.3728,25.4346,25.3728,25.4258,28200.0
2009-04-29 12:00:00,28.77,28.83,28.75,28.82,22100.0,25.4258,25.4788,25.4081,25.47,22100.0
2009-04-29 12:10:00,28.82,28.91,28.76,28.88,27000.0,25.47,25.5495,25.417,25.523,27000.0
2009-04-29 12:20:00,28.88,28.89,28.85,28.86,11300.0,25.523,25.5318,25.4965,25.5053,11300.0
2009-04-29 12:30:00,28.87,28.9,28.86,28.88,24000.0,25.5142,25.5407,25.5053,25.523,24000.0
2009-04-29 12:40:00,28.89,29.03,28.88,29.02,52900.0,25.5318,25.6556,25.523,25.6467,52900.0
2009-04-29 12:50:00,29.04,29.26,29.02,29.25,129300.0,25.6644,25.8588,25.6467,25.85,129300.0
2009-04-29 13:00:00,29.26,29.3,29.21,29.25,96200.0,25.8588,25.8942,25.8146,25.85,96200.0
2009-04-29 13:10:00,29.25,29.33,29.19,29.28,55400.0,25.85,25.9207,25.797,25.8765,55400.0
2009-04-29 13:20:00,29.27,29.51,29.25,29.48,267100.0,25.8677,26.0798,25.85,26.0533,267100.0
2009-04-29 13:30:00,29.47,29.59,29.4,29.47,124600.0,26.0444,26.1505,25.9826,26.0444,124600.0
2009-04-29 13:40:00,29.46,29.49,29.34,29.43,69800.0,26.0356,26.0621,25.9295,26.0091,69800.0
2009-04-29 13:50:00,29.42,29.46,29.23,29.36,101700.0,26.0002,26.0356,25.8323,25.9472,101700.0
2009-04-29 14:00:00,29.36,29.44,29.34,29.35,34200.0,25.9472,26.0179,25.9295,25.9384,34200.0
2009-04-29 14:10:00,29.37,29.48,29.23,29.37,61400.0,25.956,26.0533,25.8323,25.956,61400.0
2009-04-29 14:20:00,29.37,29.44,29.3,29.4,98100.0,25.956,26.0179,25.8942,25.9826,98100.0
2009-04-29 14:30:00,29.4,29.5,29.35,29.36,79700.0,25.9826,26.0709,25.9384,25.9472,79700.0
2009-04-29 14:40:00,29.38,29.4,29.01,29.04,148200.0,25.9649,25.9826,25.6379,25.6644,148200.0
2009-04-29 14:50:00,29.04,29.12,28.92,29.11,126300.0,25.6644,25.7351,25.5584,25.7263,126300.0
2009-04-29 15:00:00,29.11,29.2,29.02,29.2,79300.0,25.7263,25.8058,25.6467,25.8058,79300.0
2009-04-29 15:10:00,29.21,29.25,28.96,29.0,88800.0,25.8146,25.85,25.5937,25.6291,88800.0
2009-04-29 15:20:00,29.02,29.06,28.9,28.92,117500.0,25.6467,25.6821,25.5407,25.5584,117500.0
2009-04-29 15:30:00,28.92,28.99,28.83,28.9,140500.0,25.5584,25.6202,25.4788,25.5407,140500.0
2009-04-29 15:40:00,28.9,28.92,28.65,28.74,185700.0,25.5407,25.5584,25.3197,25.3993,185700.0
2009-04-29 15:50:00,28.72,28.8,28.59,28.8,383500.0,25.3816,25.4523,25.2667,25.4523,383500.0
2009-04-30 09:30:00,29.19,29.43,28.75,29.18,153400.0,25.797,26.0091,25.4081,25.7881,153400.0
2009-04-30 09:40:00,29.19,29.2,28.7,28.75,115200.0,25.797,25.8058,25.3639,25.4081,115200.0
2009-04-30 09:50:00,28.73,28.8,28.41,28.72,173300.0,25.3904,25.4523,25.1076,25.3816,173300.0
2009-04-30 10:00:00,28.67,28.95,28.64,28.88,83900.0,25.3374,25.5849,25.3109,25.523,83900.0
2009-04-30 10:10:00,28.88,29.06,28.88,29.04,84700.0,25.523,25.6821,25.523,25.6644,84700.0
2009-04-30 10:20:00,29.03,29.29,29.02,29.25,134500.0,25.6556,25.8853,25.6467,25.85,134500.0
2009-04-30 10:30:00,29.24,29.38,29.24,29.33,123900.0,25.8412,25.9649,25.8412,25.9207,123900.0
2009-04-30 10:40:00,29.33,29.37,29.19,29.19,92500.0,25.9207,25.956,25.797,25.797,92500.0
2009-04-30 10:50:00,29.2,29.2,29.11,29.14,50000.0,25.8058,25.8058,25.7263,25.7528,50000.0
2009-04-30 11:00:00,29.13,29.3,29.12,29.27,96700.0,25.7439,25.8942,25.7351,25.8677,96700.0
2009-04-30 11:10:00,29.24,29.27,29.16,29.16,55700.0,25.8412,25.8677,25.7705,25.7705,55700.0
2009-04-30 11:20:00,29.17,29.19,29.11,29.11,39800.0,25.7793,25.797,25.7263,25.7263,39800.0
2009-04-30 11:30:00,29.11,29.15,29.11,29.11,85200.0,25.7263,25.7616,25.7263,25.7263,85200.0
2009-04-30 11:40:00,29.11,29.18,29.08,29.17,39900.0,25.7263,25.7881,25.6998,25.7793,39900.0
2009-04-30 11:50:00,29.18,29.2,29.08,29.1,34300.0,25.7881,25.8058,25.6998,25.7174,34300.0
2009-04-30 12:00:00,29.09,29.12,29.08,29.11,72100.0,25.7086,25.7351,25.6998,25.7263,72100.0
2009-04-30 12:10:00,29.11,29.2,29.11,29.16,41400.0,25.7263,25.8058,25.7263,25.7705,41400.0
2009-04-30 12:20:00,29.17,29.21,29.15,29.21,40000.0,25.7793,25.8146,25.7616,25.8146,40000.0
2009-04-30 12:30:00,29.22,29.23,29.15,29.2,135300.0,25.8235,25.8323,25.7616,25.8058,135300.0
2009-04-30 12:40:00,29.18,29.22,29.05,29.07,53600.0,25.7881,25.8235,25.6732,25.6909,53600.0
2009-04-30 12:50:00,29.07,29.08,29.03,29.05,32400.0,25.6909,25.6998,25.6556,25.6732,32400.0
2009-04-30 13:00:00,29.05,29.06,28.97,29.01,76300.0,25.6732,25.6821,25.6025,25.6379,76300.0
2009-04-30 13:10:00,29.0,29.0,28.94,28.94,49100.0,25.6291,25.6291,25.576,25.576,49100.0
2009-04-30 13:20:00,28.95,28.96,28.81,28.83,58700.0,25.5849,25.5937,25.4611,25.4788,58700.0
2009-04-30 13:30:00,28.84,28.94,28.72,28.73,51100.0,25.4877,25.576,25.3816,25.3904,51100.0
2009-04-30 13:40:00,28.72,28.83,28.7,28.7,49400.0,25.3816,25.4788,25.3639,25.3639,49400.0
2009-04-30 13:50:00,28.7,28.74,28.62,28.65,60900.0,25.3639,25.3993,25.2932,25.3197,60900.0
2009-04-30 14:00:00,28.64,28.68,28.59,28.63,68200.0,25.3109,25.3463,25.2667,25.3021,68200.0
2009-04-30 14:10:00,28.63,28.74,28.54,28.72,62800.0,25.3021,25.3993,25.2225,25.3816,62800.0
2009-04-30 14:20:00,28.71,28.81,28.68,28.8,76900.0,25.3728,25.4611,25.3463,25.4523,76900.0
2009-04-30 14:30:00,28.8,28.84,28.77,28.79,73800.0,25.4523,25.4877,25.4258,25.4435,73800.0
2009-04-30 14:40:00,28.79,28.87,28.71,28.86,57700.0,25.4435,25.5142,25.3728,25.5053,57700.0
2009-04-30 14:50:00,28.86,28.96,28.82,28.89,53000.0,25.5053,25.5937,25.47,25.5318,53000.0
2009-04-30 15:00:00,28.89,28.92,28.65,28.65,59600.0,25.5318,25.5584,25.3197,25.3197,59600.0
2009-04-30 15:10:00,28.65,28.81,28.64,28.75,79000.0,25.3197,25.4611,25.3109,25.4081,79000.0
2009-04-30 15:20:00,28.73,28.86,28.73,28.84,79700.0,25.3904,25.5053,25.3904,25.4877,79700.0
2009-04-30 15:30:00,28.84,28.93,28.82,28.85,62800.0,25.4877,25.5672,25.47,25.4965,62800.0
2009-04-30 15:40:00,28.85,28.99,28.82,28.97,105900.0,25.4965,25.6202,25.47,25.6025,105900.0
2009-04-30 15:50:00,28.95,28.99,28.78,28.8,170100.0,25.5849,25.6202,25.4346,25.4523,170100.0
2009-05-01 09:30:00,28.83,28.83,28.15,28.22,73800.0,25.4788,25.4788,24.8779,24.9397,73800.0
2009-05-01 09:40:00,28.19,28.66,28.17,28.65,160800.0,24.9132,25.3286,24.8955,25.3197,160800.0
2009-05-01 09:50:00,28.65,28.98,28.6,28.86,124400.0,25.3197,25.6114,25.2755,25.5053,124400.0
2009-05-01 10:00:00,28.9,28.95,28.76,28.86,121700.0,25.5407,25.5849,25.417,25.5053,121700.0
2009-05-01 10:10:00,28.87,28.95,28.8,28.91,92500.0,25.5142,25.5849,25.4523,25.5495,92500.0
2009-05-01 10:20:00,28.91,29.0,28.86,28.9,55800.0,25.5495,25.6291,25.5053,25.5407,55800.0
2009-05-01 10:30:00,28.9,28.93,28.79,28.84,68600.0,25.5407,25.5672,25.4435,25.4877,68600.0
2009-05-01 10:40:00,28.84,28.85,28.76,28.77,49800.0,25.4877,25.4965,25.417,25.4258,49800.0
2009-05-01 10:50:00,28.78,28.86,28.75,28.78,68700.0,25.4346,25.5053,25.4081,25.4346,68700.0
2009-05-01 11:00:00,28.77,28.9,28.77,28.79,60800.0,25.4258,25.5407,25.4258,25.4435,60800.0
2009-05-01 11:10:00,28.79,28.95,28.79,28.85,57500.0,25.4435,25.5849,25.4435,25.4965,57500.0
2009-05-01 11:20:00,28.85,28.92,28.81,28.86,95000.0,25.4965,25.5584,25.4611,25.5053,95000.0
2009-05-01 11:30:00,28.83,28.84,28.78,28.82,83800.0,25.4788,25.4877,25.4346,25.47,83800.0
2009-05-01 11:40:00,28.82,28.9,28.8,28.85,118600.0,25.47,25.5407,25.4523,25.4965,118600.0
2009-05-01 11:50:00,28.85,28.86,28.77,28.82,71800.0,25.4965,25.5053,25.4258,25.47,71800.0
2009-05-01 12:00:00,28.83,28.84,28.75,28.82,60700.0,25.4788,25.4877,25.4081,25.47,60700.0
2009-05-01 12:10:00,28.81,28.92,28.8,28.91,55100.0,25.4611,25.5584,25.4523,25.5495,55100.0
2009-05-01 12:20:00,28.91,28.96,28.85,28.86,54000.0,25.5495,25.5937,25.4965,25.5053,54000.0
2009-05-01 12:30:00,28.85,29.02,28.83,28.99,66200.0,25.4965,25.6467,25.4788,25.6202,66200.0
2009-05-01 12:40:00,29.0,29.04,28.98,28.99,83800.0,25.6291,25.6644,25.6114,25.6202,83800.0
2009-05-01 12:50:00,29.0,29.04,28.87,28.87,208500.0,25.6291,25.6644,25.5142,25.5142,208500.0
2009-05-01 13:00:00,28.86,28.89,28.84,28.87,81600.0,25.5053,25.5318,25.4877,25.5142,81600.0
2009-05-01 13:10:00,28.86,28.88,28.8,28.81,34800.0,25.5053,25.523,25.4523,25.4611,34800.0
2009-05-01 13:20:00,28.8,28.81,28.75,28.81,30200.0,25.4523,25.4611,25.4081,25.4611,30200.0
2009-05-01 13:30:00,28.82,28.82,28.71,28.79,49100.0,25.47,25.47,25.3728,25.4435,49100.0
2009-05-01 13:40:00,28.8,28.81,28.71,28.77,76200.0,25.4523,25.4611,25.3728,25.4258,76200.0
2009-05-01 13:50:00,28.79,28.82,28.74,28.74,49700.0,25.4435,25.47,25.3993,25.3993,49700.0
2009-05-01 14:00:00,28.77,28.83,28.74,28.78,48500.0,25.4258,25.4788,25.3993,25.4346,48500.0
2009-05-01 14:10:00,28.78,28.79,28.76,28.78,33400.0,25.4346,25.4435,25.417,25.4346,33400.0
2009-05-01 14:20:00,28.79,28.91,28.78,28.84,48600.0,25.4435,25.5495,25.4346,25.4877,48600.0
2009-05-01 14:30:00,28.84,28.87,28.81,28.85,31400.0,25.4877,25.5142,25.4611,25.4965,31400.0
2009-05-01 14:40:00,28.86,28.95,28.83,28.88,55900.0,25.5053,25.5849,25.4788,25.523,55900.0
2009-05-01 14:50:00,28.89,29.05,28.86,29.01,86600.0,25.5318,25.6732,25.5053,25.6379,86600.0
2009-05-01 15:00:00,29.02,29.11,29.01,29.1,75000.0,25.6467,25.7263,25.6379,25.7174,75000.0
2009-05-01 15:10:00,29.09,29.1,28.99,29.0,67800.0,25.7086,25.7174,25.6202,25.6291,67800.0
2009-05-01 15:20:00,29.0,29.03,28.94,28.97,40100.0,25.6291,25.6556,25.576,25.6025,40100.0
2009-05-01 15:30:00,28.96,29.0,28.91,28.96,101500.0,25.5937,25.6291,25.5495,25.5937,101500.0
2009-05-01 15:40:00,28.96,29.04,28.9,28.96,138300.0,25.5937,25.6644,25.5407,25.5937,138300.0
2009-05-01 15:50:00,28.96,29.0,28.79,28.93,538000.0,25.5937,25.6291,25.4435,25.5672,538000.0
2009-05-04 09:30:00,29.19,29.22,28.61,28.7,63100.0,25.797,25.8235,25.2844,25.3639,63100.0
2009-05-04 09:40:00,28.72,28.82,28.56,28.72,97700.0,25.3816,25.47,25.2402,25.3816,97700.0
2009-05-04 09:50:00,28.7,28.73,28.37,28.45,116900.0,25.3639,25.3904,25.0723,25.143,116900.0
2009-05-04 10:00:00,28.43,28.69,28.42,28.46,118200.0,25.1253,25.3551,25.1165,25.1518,118200.0
2009-05-04 10:10:00,28.45,28.64,28.45,28.64,63600.0,25.143,25.3109,25.143,25.3109,63600.0
2009-05-04 10:20:00,28.64,28.89,28.63,28.77,124100.0,25.3109,25.5318,25.3021,25.4258,124100.0
2009-05-04 10:30:00,28.77,28.78,28.61,28.65,64200.0,25.4258,25.4346,25.2844,25.3197,64200.0
2009-05-04 10:40:00,28.65,28.66,28.53,28.62,69900.0,25.3197,25.3286,25.2137,25.2932,69900.0
2009-05-04 10:50:00,28.61,28.62,28.5,28.51,52900.0,25.2844,25.2932,25.1872,25.196,52900.0
2009-05-04 11:00:00,28.52,28.59,28.5,28.56,59900.0,25.2048,25.2667,25.1872,25.2402,59900.0
2009-05-04 11:10:00,28.56,28.58,28.45,28.5,57400.0,25.2402,25.2579,25.143,25.1872,57400.0
2009-05-04 11:20:00,28.48,28.6,28.48,28.57,31300.0,25.1695,25.2755,25.1695,25.249,31300.0
2009-05-04 11:30:00,28.57,28.57,28.5,28.52,33300.0,25.249,25.249,25.1872,25.2048,33300.0
2009-05-04 11:40:00,28.52,28.57,28.47,28.47,34900.0,25.2048,25.249,25.1607,25.1607,34900.0
2009-05-04 11:50:00,28.47,28.5,28.38,28.4,51300.0,25.1607,25.1872,25.0811,25.0988,51300.0
2009-05-04 12:00:00,28.4,28.51,28.38,28.4,24400.0,25.0988,25.196,25.0811,25.0988,24400.0
2009-05-04 12:10:00,28.4,28.46,28.38,28.43,31300.0,25.0988,25.1518,25.0811,25.1253,31300.0
2009-05-04 12:20:00,28.46,28.46,28.21,28.31,83600.0,25.1518,25.1518,24.9309,25.0193,83600.0
2009-05-04 12:30:00,28.31,28.5,28.25,28.48,31000.0,25.0193,25.1872,24.9662,25.1695,31000.0
2009-05-04 12:40:00,28.48,28.6,28.47,28.55,21100.0,25.1695,25.2755,25.1607,25.2314,21100.0
2009-05-04 12:50:00,28.53,28.56,28.47,28.52,19400.0,25.2137,25.2402,25.1607,25.2048,19400.0
2009-05-04 13:00:00,28.52,28.56,28.49,28.54,10000.0,25.2048,25.2402,25.1783,25.2225,10000.0
2009-05-04 13:10:00,28.53,28.58,28.52,28.53,12600.0,25.2137,25.2579,25.2048,25.2137,12600.0
2009-05-04 13:20:00,28.54,28.6,28.54,28.56,16100.0,25.2225,25.2755,25.2225,25.2402,16100.0
2009-05-04 13:30:00,28.57,28.65,28.56,28.61,34600.0,25.249,25.3197,25.2402,25.2844,34600.0
2009-05-04 13:40:00,28.62,28.62,28.5,28.5,15600.0,25.2932,25.2932,25.1872,25.1872,15600.0
2009-05-04 13:50:00,28.51,28.56,28.44,28.46,69400.0,25.196,25.2402,25.1341,25.1518,69400.0
2009-05-04 14:00:00,28.47,28.48,28.42,28.45,40800.0,25.1607,25.1695,25.1165,25.143,40800.0
2009-05-04 14:10:00,28.47,28.53,28.43,28.53,14600.0,25.1607,25.2137,25.1253,25.2137,14600.0
2009-05-04 14:20:00,28.53,28.58,28.5,28.53,22100.0,25.2137,25.2579,25.1872,25.2137,22100.0
2009-05-04 14:30:00,28.53,28.64,28.52,28.6,55600.0,25.2137,25.3109,25.2048,25.2755,55600.0
2009-05-04 14:40:00,28.6,28.67,28.58,28.65,43200.0,25.2755,25.3374,25.2579,25.3197,43200.0
2009-05-04 14:50:00,28.65,28.71,28.63,28.68,65800.0,25.3197,25.3728,25.3021,25.3463,65800.0
2009-05-04 15:00:00,28.67,28.78,28.62,28.72,85300.0,25.3374,25.4346,25.2932,25.3816,85300.0
2009-05-04 15:10:00,28.72,28.72,28.63,28.67,49400.0,25.3816,25.3816,25.3021,25.3374,49400.0
2009-05-04 15:20:00,28.67,28.84,28.67,28.84,59900.0,25.3374,25.4877,25.3374,25.4877,59900.0
2009-05-04 15:30:00,28.83,28.86,28.69,28.69,112000.0,25.4788,25.5053,25.3551,25.3551,112000.0
2009-05-04 15:40:00,28.7,28.84,28.69,28.73,101300.0,25.3639,25.4877,25.3551,25.3904,101300.0
2009-05-04 15:50:00,28.73,28.86,28.68,28.86,258500.0,25.3904,25.5053,25.3463,25.5053,258500.0
2009-05-05 09:30:00,28.79,29.1,28.77,29.07,126600.0,25.4435,25.7174,25.4258,25.6909,126600.0
2009-05-05 09:40:00,29.07,29.45,28.88,29.39,137500.0,25.6909,26.0267,25.523,25.9737,137500.0
2009-05-05 09:50:00,29.39,29.57,29.38,29.56,175000.0,25.9737,26.1328,25.9649,26.124,175000.0
2009-05-05 10:00:00,29.56,29.68,29.49,29.66,162800.0,26.124,26.23,26.0621,26.2123,162800.0
2009-05-05 10:10:00,29.65,29.83,29.62,29.81,103900.0,26.2035,26.3626,26.177,26.3449,103900.0
2009-05-05 10:20:00,29.82,29.97,29.78,29.97,171900.0,26.3537,26.4863,26.3184,26.4863,171900.0
2009-05-05 10:30:00,29.96,30.26,29.95,30.01,288800.0,26.4775,26.7426,26.4686,26.5217,288800.0
2009-05-05 10:40:00,30.01,30.13,29.99,30.09,153600.0,26.5217,26.6277,26.504,26.5924,153600.0
2009-05-05 10:50:00,30.1,30.13,30.04,30.06,120700.0,26.6012,26.6277,26.5482,26.5658,120700.0
2009-05-05 11:00:00,30.06,30.08,29.81,29.86,109200.0,26.5658,26.5835,26.3449,26.3891,109200.0
2009-05-05 11:10:00,29.86,29.86,29.75,29.77,91000.0,26.3891,26.3891,26.2919,26.3095,91000.0
2009-05-05 11:20:00,29.77,29.83,29.75,29.79,80400.0,26.3095,26.3626,26.2919,26.3272,80400.0
2009-05-05 11:30:00,29.8,29.83,29.75,29.81,85600.0,26.3361,26.3626,26.2919,26.3449,85600.0
2009-05-05 11:40:00,29.83,30.02,29.82,30.0,80400.0,26.3626,26.5305,26.3537,26.5128,80400.0
2009-05-05 11:50:00,30.01,30.05,29.95,29.99,74500.0,26.5217,26.557,26.4686,26.504,74500.0
2009-05-05 12:00:00,29.99,30.01,29.86,29.88,49900.0,26.504,26.5217,26.3891,26.4068,49900.0
2009-05-05 12:10:00,29.89,29.92,29.89,29.91,33300.0,26.4156,26.4421,26.4156,26.4333,33300.0
2009-05-05 12:20:00,29.89,29.92,29.83,29.87,44500.0,26.4156,26.4421,26.3626,26.3979,44500.0
2009-05-05 12:30:00,29.87,29.91,29.84,29.87,69300.0,26.3979,26.4333,26.3714,26.3979,69300.0
2009-05-05 12:40:00,29.87,29.87,29.74,29.76,70100.0,26.3979,26.3979,26.283,26.3007,70100.0
2009-05-05 12:50:00,29.78,29.84,29.74,29.84,68000.0,26.3184,26.3714,26.283,26.3714,68000.0
2009-05-05 13:00:00,29.84,29.85,29.7,29.74,69500.0,26.3714,26.3803,26.2477,26.283,69500.0
2009-05-05 13:10:00,29.74,29.83,29.71,29.82,59500.0,26.283,26.3626,26.2565,26.3537,59500.0
2009-05-05 13:20:00,29.82,29.97,29.81,29.93,66600.0,26.3537,26.4863,26.3449,26.451,66600.0
2009-05-05 13:30:00,29.93,29.97,29.92,29.95,64200.0,26.451,26.4863,26.4421,26.4686,64200.0
2009-05-05 13:40:00,29.96,30.03,29.95,29.99,49900.0,26.4775,26.5393,26.4686,26.504,49900.0
2009-05-05 13:50:00,30.0,30.01,29.96,29.98,70900.0,26.5128,26.5217,26.4775,26.4951,70900.0
2009-05-05 14:00:00,29.98,29.98,29.8,29.81,39300.0,26.4951,26.4951,26.3361,26.3449,39300.0
2009-05-05 14:10:00,29.8,29.8,29.6,29.61,74900.0,26.3361,26.3361,26.1593,26.1681,74900.0
2009-05-05 14:20:00,29.61,29.62,29.49,29.5,114500.0,26.1681,26.177,26.0621,26.0709,114500.0
2009-05-05 14:30:00,29.5,29.53,29.38,29.38,142300.0,26.0709,26.0974,25.9649,25.9649,142300.0
2009-05-05 14:40:00,29.39,29.45,29.38,29.42,98600.0,25.9737,26.0267,25.9649,26.0002,98600.0
2009-05-05 14:50:00,29.43,29.59,29.43,29.5,82400.0,26.0091,26.1505,26.0091,26.0709,82400.0
2009-05-05 15:00:00,29.51,29.57,29.46,29.55,86400.0,26.0798,26.1328,26.0356,26.1151,86400.0
2009-05-05 15:10:00,29.54,29.62,29.52,29.54,67600.0,26.1063,26.177,26.0886,26.1063,67600.0
2009-05-05 15:20:00,29.55,29.62,29.5,29.56,82100.0,26.1151,26.177,26.0709,26.124,82100.0
2009-05-05 15:30:00,29.56,29.64,29.54,29.62,129300.0,26.124,26.1947,26.1063,26.177,129300.0
2009-05-05 15:40:00,29.62,29.7,29.58,29.67,88900.0,26.177,26.2477,26.1416,26.2212,88900.0
2009-05-05 15:50:00,29.68,29.69,29.53,29.61,224600.0,26.23,26.2388,26.0974,26.1681,224600.0
2009-05-06 09:30:00,29.74,29.92,29.17,29.38,124100.0,26.283,26.4421,25.7793,25.9649,124100.0
2009-05-06 09:40:00,29.41,29.89,29.38,29.73,121200.0,25.9914,26.4156,25.9649,26.2742,121200.0
2009-05-06 09:50:00,29.74,29.76,29.36,29.52,101100.0,26.283,26.3007,25.9472,26.0886,101100.0
2009-05-06 10:00:00,29.51,29.81,29.42,29.78,139400.0,26.0798,26.3449,26.0002,26.3184,139400.0
2009-05-06 10:10:00,29.8,29.92,29.8,29.82,97400.0,26.3361,26.4421,26.3361,26.3537,97400.0
2009-05-06 10:20:00,29.83,29.88,29.56,29.56,77900.0,26.3626,26.4068,26.124,26.124,77900.0
2009-05-06 10:30:00,29.54,29.65,29.46,29.5,88600.0,26.1063,26.2035,26.0356,26.0709,88600.0
2009-05-06 10:40:00,29.46,29.63,29.42,29.61,64900.0,26.0356,26.1858,26.0002,26.1681,64900.0
2009-05-06 10:50:00,29.6,29.65,29.48,29.52,99500.0,26.1593,26.2035,26.0533,26.0886,99500.0
2009-05-06 11:00:00,29.52,29.6,29.47,29.49,23500.0,26.0886,26.1593,26.0444,26.0621,23500.0
2009-05-06 11:10:00,29.49,29.57,29.47,29.54,25000.0,26.0621,26.1328,26.0444,26.1063,25000.0
2009-05-06 11:20:00,29.55,29.56,29.44,29.51,25900.0,26.1151,26.124,26.0179,26.0798,25900.0
2009-05-06 11:30:00,29.5,29.54,29.48,29.49,27600.0,26.0709,26.1063,26.0533,26.0621,27600.0
2009-05-06 11:40:00,29.49,29.53,29.42,29.51,20500.0,26.0621,26.0974,26.0002,26.0798,20500.0
2009-05-06 11:50:00,29.52,29.7,29.52,29.7,36400.0,26.0886,26.2477,26.0886,26.2477,36400.0
2009-05-06 12:00:00,29.7,29.76,29.68,29.75,49200.0,26.2477,26.3007,26.23,26.2919,49200.0
2009-05-06 12:10:00,29.76,29.81,29.73,29.8,72400.0,26.3007,26.3449,26.2742,26.3361,72400.0
2009-05-06 12:20:00,29.8,29.81,29.77,29.8,49800.0,26.3361,26.3449,26.3095,26.3361,49800.0
2009-05-06 12:30:00,29.8,29.81,29.75,29.8,57000.0,26.3361,26.3449,26.2919,26.3361,57000.0
2009-05-06 12:40:00,29.8,29.81,29.57,29.58,72900.0,26.3361,26.3449,26.1328,26.1416,72900.0
2009-05-06 12:50:00,29.56,29.65,29.5,29.64,57700.0,26.124,26.2035,26.0709,26.1947,57700.0
2009-05-06 13:00:00,29.63,29.65,29.53,29.57,60700.0,26.1858,26.2035,26.0974,26.1328,60700.0
2009-05-06 13:10:00,29.58,29.59,29.46,29.57,51500.0,26.1416,26.1505,26.0356,26.1328,51500.0
2009-05-06 13:20:00,29.57,29.68,29.57,29.65,58400.0,26.1328,26.23,26.1328,26.2035,58400.0
2009-05-06 13:30:00,29.65,29.72,29.62,29.7,85700.0,26.2035,26.2654,26.177,26.2477,85700.0
2009-05-06 13:40:00,29.71,29.9,29.67,29.87,91300.0,26.2565,26.4244,26.2212,26.3979,91300.0
2009-05-06 13:50:00,29.86,30.1,29.85,30.1,88400.0,26.3891,26.6012,26.3803,26.6012,88400.0
2009-05-06 14:00:00,30.08,30.13,29.98,30.0,45900.0,26.5835,26.6277,26.4951,26.5128,45900.0
2009-05-06 14:10:00,30.01,30.04,29.92,29.95,59000.0,26.5217,26.5482,26.4421,26.4686,59000.0
2009-05-06 14:20:00,29.95,30.05,29.87,29.95,55100.0,26.4686,26.557,26.3979,26.4686,55100.0
2009-05-06 14:30:00,29.96,30.01,29.93,29.95,27100.0,26.4775,26.5217,26.451,26.4686,27100.0
2009-05-06 14:40:00,29.95,29.97,29.87,29.93,62600.0,26.4686,26.4863,26.3979,26.451,62600.0
2009-05-06 14:50:00,29.92,29.97,29.88,29.94,43700.0,26.4421,26.4863,26.4068,26.4598,43700.0
2009-05-06 15:00:00,29.95,29.97,29.85,29.89,41400.0,26.4686,26.4863,26.3803,26.4156,41400.0
2009-05-06 15:10:00,29.89,29.91,29.84,29.85,25400.0,26.4156,26.4333,26.3714,26.3803,25400.0
2009-05-06 15:20:00,29.83,29.86,29.71,29.76,151200.0,26.3626,26.3891,26.2565,26.3007,151200.0
2009-05-06 15:30:00,29.77,29.8,29.61,29.71,106400.0,26.3095,26.3361,26.1681,26.2565,106400.0
2009-05-06 15:40:00,29.71,29.78,29.6,29.71,132500.0,26.2565,26.3184,26.1593,26.2565,132500.0
2009-05-06 15:50:00,29.7,29.84,29.55,29.78,159400.0,26.2477,26.3714,26.1151,26.3184,159400.0
2009-05-07 09:30:00,29.96,30.99,29.81,30.95,232900.0,26.4775,27.3877,26.3449,27.3524,232900.0
2009-05-07 09:40:00,30.96,31.1,30.5,30.5,268900.0,27.3612,27.485,26.9547,26.9547,268900.0
2009-05-07 09:50:00,30.5,30.81,30.45,30.78,190400.0,26.9547,27.2287,26.9105,27.2021,190400.0
2009-05-07 10:00:00,30.78,30.95,30.66,30.84,202900.0,27.2021,27.3524,27.0961,27.2552,202900.0
2009-05-07 10:10:00,30.85,31.32,30.85,31.25,178700.0,27.264,27.6794,27.264,27.6175,178700.0
2009-05-07 10:20:00,31.24,31.44,31.2,31.37,244100.0,27.6087,27.7854,27.5733,27.7236,244100.0
2009-05-07 10:30:00,31.39,31.89,31.33,31.78,304400.0,27.7412,28.1831,27.6882,28.0859,304400.0
2009-05-07 10:40:00,31.79,31.8,31.32,31.4,208400.0,28.0947,28.1036,27.6794,27.7501,208400.0
2009-05-07 10:50:00,31.39,31.41,31.16,31.27,63200.0,27.7412,27.7589,27.538,27.6352,63200.0
2009-05-07 11:00:00,31.28,31.68,31.28,31.64,129500.0,27.644,27.9975,27.644,27.9622,129500.0
2009-05-07 11:10:00,31.63,31.78,31.61,31.73,78400.0,27.9533,28.0859,27.9357,28.0417,78400.0
2009-05-07 11:20:00,31.73,31.8,31.72,31.78,124100.0,28.0417,28.1036,28.0329,28.0859,124100.0
2009-05-07 11:30:00,31.76,31.9,31.74,31.85,49500.0,28.0682,28.192,28.0506,28.1478,49500.0
2009-05-07 11:40:00,31.85,31.87,31.69,31.73,71700.0,28.1478,28.1654,28.0064,28.0417,71700.0
2009-05-07 11:50:00,31.71,31.88,31.71,31.83,73700.0,28.024,28.1743,28.024,28.1301,73700.0
2009-05-07 12:00:00,31.83,31.95,31.79,31.92,58600.0,28.1301,28.2361,28.0947,28.2096,58600.0
2009-05-07 12:10:00,31.92,31.99,31.9,31.97,82400.0,28.2096,28.2715,28.192,28.2538,82400.0
2009-05-07 12:20:00,31.96,32.12,31.93,32.06,73700.0,28.245,28.3864,28.2185,28.3334,73700.0
2009-05-07 12:30:00,32.06,32.15,31.95,32.12,67300.0,28.3334,28.4129,28.2361,28.3864,67300.0
2009-05-07 12:40:00,32.14,32.15,32.03,32.07,49100.0,28.4041,28.4129,28.3068,28.3422,49100.0
2009-05-07 12:50:00,32.09,32.13,32.05,32.06,32500.0,28.3599,28.3952,28.3245,28.3334,32500.0
2009-05-07 13:00:00,32.06,32.08,32.0,32.04,66100.0,28.3334,28.351,28.2803,28.3157,66100.0
2009-05-07 13:10:00,32.04,32.05,31.93,31.96,66100.0,28.3157,28.3245,28.2185,28.245,66100.0
2009-05-07 13:20:00,31.96,32.04,31.95,31.96,56700.0,28.245,28.3157,28.2361,28.245,56700.0
2009-05-07 13:30:00,31.98,32.05,31.95,32.02,58200.0,28.2627,28.3245,28.2361,28.298,58200.0
2009-05-07 13:40:00,32.02,32.03,31.95,32.03,100400.0,28.298,28.3068,28.2361,28.3068,100400.0
2009-05-07 13:50:00,32.02,32.02,31.94,31.97,119200.0,28.298,28.298,28.2273,28.2538,119200.0
2009-05-07 14:00:00,31.98,31.98,31.73,31.73,122500.0,28.2627,28.2627,28.0417,28.0417,122500.0
2009-05-07 14:10:00,31.72,31.72,31.43,31.43,62700.0,28.0329,28.0329,27.7766,27.7766,62700.0
2009-05-07 14:20:00,31.42,31.53,31.34,31.35,55100.0,27.7678,27.865,27.6971,27.7059,55100.0
2009-05-07 14:30:00,31.36,31.41,31.2,31.21,90200.0,27.7147,27.7589,27.5733,27.5822,90200.0
2009-05-07 14:40:00,31.21,31.26,31.17,31.23,59900.0,27.5822,27.6264,27.5468,27.5998,59900.0
2009-05-07 14:50:00,31.23,31.25,31.06,31.08,125300.0,27.5998,27.6175,27.4496,27.4673,125300.0
2009-05-07 15:00:00,31.08,31.16,30.93,30.98,156200.0,27.4673,27.538,27.3347,27.3789,156200.0
2009-05-07 15:10:00,30.98,31.05,30.89,30.95,119400.0,27.3789,27.4408,27.2994,27.3524,119400.0
2009-05-07 15:20:00,30.96,31.0,30.86,30.93,121400.0,27.3612,27.3966,27.2728,27.3347,121400.0
2009-05-07 15:30:00,30.93,30.95,30.64,30.88,161700.0,27.3347,27.3524,27.0784,27.2905,161700.0
2009-05-07 15:40:00,30.88,31.05,30.87,30.99,151600.0,27.2905,27.4408,27.2817,27.3877,151600.0
2009-05-07 15:50:00,31.01,31.18,30.98,31.03,300000.0,27.4054,27.5557,27.3789,27.4231,300000.0
2009-05-08 09:30:00,31.45,31.83,31.35,31.68,103100.0,27.7943,28.1301,27.7059,27.9975,103100.0
2009-05-08 09:40:00,31.7,32.31,31.7,32.23,97000.0,28.0152,28.5543,28.0152,28.4836,97000.0
2009-05-08 09:50:00,32.23,32.55,32.19,32.35,150400.0,28.4836,28.7664,28.4482,28.5897,150400.0
2009-05-08 10:00:00,32.35,32.85,32.35,32.74,186600.0,28.5897,29.0315,28.5897,28.9343,186600.0
2009-05-08 10:10:00,32.75,32.88,32.5,32.72,119300.0,28.9432,29.058,28.7222,28.9166,119300.0
2009-05-08 10:20:00,32.72,32.87,32.59,32.62,134700.0,28.9166,29.0492,28.8018,28.8283,134700.0
2009-05-08 10:30:00,32.62,32.73,32.39,32.64,93800.0,28.8283,28.9255,28.625,28.8459,93800.0
2009-05-08 10:40:00,32.67,32.82,32.64,32.75,115700.0,28.8725,29.005,28.8459,28.9432,115700.0
2009-05-08 10:50:00,32.75,32.79,32.7,32.76,108300.0,28.9432,28.9785,28.899,28.952,108300.0
2009-05-08 11:00:00,32.75,32.77,32.26,32.29,64100.0,28.9432,28.9608,28.5101,28.5366,64100.0
2009-05-08 11:10:00,32.29,32.51,32.26,32.49,71200.0,28.5366,28.7311,28.5101,28.7134,71200.0
2009-05-08 11:20:00,32.48,32.54,32.42,32.52,65700.0,28.7045,28.7576,28.6515,28.7399,65700.0
2009-05-08 11:30:00,32.51,32.53,32.37,32.37,50600.0,28.7311,28.7487,28.6073,28.6073,50600.0
2009-05-08 11:40:00,32.36,32.47,32.35,32.44,45600.0,28.5985,28.6957,28.5897,28.6692,45600.0
2009-05-08 11:50:00,32.45,32.55,32.44,32.52,46200.0,28.678,28.7664,28.6692,28.7399,46200.0
2009-05-08 12:00:00,32.54,32.54,32.43,32.5,44200.0,28.7576,28.7576,28.6604,28.7222,44200.0
2009-05-08 12:10:00,32.47,32.57,32.46,32.5,28100.0,28.6957,28.7841,28.6869,28.7222,28100.0
2009-05-08 12:20:00,32.48,32.56,32.46,32.53,44800.0,28.7045,28.7752,28.6869,28.7487,44800.0
2009-05-08 12:30:00,32.54,32.54,32.44,32.44,61500.0,28.7576,28.7576,28.6692,28.6692,61500.0
2009-05-08 12:40:00,32.44,32.53,32.35,32.36,35700.0,28.6692,28.7487,28.5897,28.5985,35700.0
2009-05-08 12:50:00,32.36,32.52,32.36,32.5,40000.0,28.5985,28.7399,28.5985,28.7222,40000.0
2009-05-08 13:00:00,32.51,32.53,32.46,32.52,36400.0,28.7311,28.7487,28.6869,28.7399,36400.0
2009-05-08 13:10:00,32.52,32.57,32.48,32.52,33000.0,28.7399,28.7841,28.7045,28.7399,33000.0
2009-05-08 13:20:00,32.51,32.58,32.45,32.48,47700.0,28.7311,28.7929,28.678,28.7045,47700.0
2009-05-08 13:30:00,32.5,32.52,32.44,32.46,67200.0,28.7222,28.7399,28.6692,28.6869,67200.0
2009-05-08 13:40:00,32.46,32.58,32.45,32.5,79900.0,28.6869,28.7929,28.678,28.7222,79900.0
2009-05-08 13:50:00,32.51,32.52,32.44,32.49,47900.0,28.7311,28.7399,28.6692,28.7134,47900.0
2009-05-08 14:00:00,32.5,32.55,32.48,32.49,58600.0,28.7222,28.7664,28.7045,28.7134,58600.0
2009-05-08 14:10:00,32.5,32.58,32.49,32.52,53500.0,28.7222,28.7929,28.7134,28.7399,53500.0
2009-05-08 14:20:00,32.53,32.58,32.5,32.55,45700.0,28.7487,28.7929,28.7222,28.7664,45700.0
2009-05-08 14:30:00,32.55,32.62,32.54,32.56,38700.0,28.7664,28.8283,28.7576,28.7752,38700.0
2009-05-08 14:40:00,32.56,32.7,32.54,32.68,71700.0,28.7752,28.899,28.7576,28.8813,71700.0
2009-05-08 14:50:00,32.7,32.71,32.54,32.57,59200.0,28.899,28.9078,28.7576,28.7841,59200.0
2009-05-08 15:00:00,32.58,32.61,32.45,32.55,101000.0,28.7929,28.8194,28.678,28.7664,101000.0
2009-05-08 15:10:00,32.54,32.63,32.52,32.54,129900.0,28.7576,28.8371,28.7399,28.7576,129900.0
2009-05-08 15:20:00,32.55,32.59,32.46,32.5,111400.0,28.7664,28.8018,28.6869,28.7222,111400.0
2009-05-08 15:30:00,32.5,32.58,32.49,32.57,139100.0,28.7222,28.7929,28.7134,28.7841,139100.0
2009-05-08 15:40:00,32.57,32.65,32.51,32.52,141800.0,28.7841,28.8548,28.7311,28.7399,141800.0
2009-05-08 15:50:00,32.52,32.61,32.43,32.61,183300.0,28.7399,28.8194,28.6604,28.8194,183300.0
2009-05-11 09:30:00,31.88,32.49,31.66,32.04,106900.0,28.1743,28.7134,27.9799,28.3157,106900.0
2009-05-11 09:40:00,32.12,32.25,31.25,31.51,128200.0,28.3864,28.5013,27.6175,27.8473,128200.0
2009-05-11 09:50:00,31.57,31.62,31.19,31.43,84100.0,27.9003,27.9445,27.5645,27.7766,84100.0
2009-05-11 10:00:00,31.44,31.53,31.31,31.38,93800.0,27.7854,27.865,27.6705,27.7324,93800.0
2009-05-11 10:10:00,31.4,31.4,31.03,31.08,96200.0,27.7501,27.7501,27.4231,27.4673,96200.0
2009-05-11 10:20:00,31.05,31.07,30.73,30.75,112700.0,27.4408,27.4584,27.158,27.1756,112700.0
2009-05-11 10:30:00,30.72,31.17,30.71,31.03,70200.0,27.1491,27.5468,27.1403,27.4231,70200.0
2009-05-11 10:40:00,31.03,31.05,30.82,30.84,43400.0,27.4231,27.4408,27.2375,27.2552,43400.0
2009-05-11 10:50:00,30.84,31.08,30.81,31.04,48300.0,27.2552,27.4673,27.2287,27.4319,48300.0
2009-05-11 11:00:00,31.02,31.13,30.96,31.13,56200.0,27.4143,27.5115,27.3612,27.5115,56200.0
2009-05-11 11:10:00,31.11,31.27,31.09,31.19,34800.0,27.4938,27.6352,27.4761,27.5645,34800.0
2009-05-11 11:20:00,31.18,31.32,31.18,31.23,37000.0,27.5557,27.6794,27.5557,27.5998,37000.0
2009-05-11 11:30:00,31.24,31.25,31.09,31.11,32400.0,27.6087,27.6175,27.4761,27.4938,32400.0
2009-05-11 11:40:00,31.1,31.23,31.09,31.15,32600.0,27.485,27.5998,27.4761,27.5291,32600.0
2009-05-11 11:50:00,31.13,31.21,31.05,31.17,31200.0,27.5115,27.5822,27.4408,27.5468,31200.0
2009-05-11 12:00:00,31.13,31.17,31.05,31.11,24400.0,27.5115,27.5468,27.4408,27.4938,24400.0
2009-05-11 12:10:00,31.1,31.14,31.06,31.1,30100.0,27.485,27.5203,27.4496,27.485,30100.0
2009-05-11 12:20:00,31.13,31.17,31.0,31.01,38800.0,27.5115,27.5468,27.3966,27.4054,38800.0
2009-05-11 12:30:00,31.01,31.03,30.85,30.92,38100.0,27.4054,27.4231,27.264,27.3259,38100.0
2009-05-11 12:40:00,30.92,31.28,30.91,31.16,93000.0,27.3259,27.644,27.317,27.538,93000.0
2009-05-11 12:50:00,31.17,31.24,31.09,31.22,24500.0,27.5468,27.6087,27.4761,27.591,24500.0
2009-05-11 13:00:00,31.22,31.28,31.14,31.25,38000.0,27.591,27.644,27.5203,27.6175,38000.0
2009-05-11 13:10:00,31.25,31.45,31.25,31.42,27900.0,27.6175,27.7943,27.6175,27.7678,27900.0
2009-05-11 13:20:00,31.42,31.42,31.28,31.32,31100.0,27.7678,27.7678,27.644,27.6794,31100.0
2009-05-11 13:30:00,31.31,31.38,31.28,31.35,25900.0,27.6705,27.7324,27.644,27.7059,25900.0
2009-05-11 13:40:00,31.37,31.41,31.33,31.37,21600.0,27.7236,27.7589,27.6882,27.7236,21600.0
2009-05-11 13:50:00,31.37,31.47,31.33,31.35,34900.0,27.7236,27.8119,27.6882,27.7059,34900.0
2009-05-11 14:00:00,31.34,31.36,31.25,31.27,35800.0,27.6971,27.7147,27.6175,27.6352,35800.0
2009-05-11 14:10:00,31.29,31.3,31.17,31.17,38500.0,27.6529,27.6617,27.5468,27.5468,38500.0
2009-05-11 14:20:00,31.18,31.27,31.13,31.26,39300.0,27.5557,27.6352,27.5115,27.6264,39300.0
2009-05-11 14:30:00,31.27,31.38,31.25,31.34,43400.0,27.6352,27.7324,27.6175,27.6971,43400.0
2009-05-11 14:40:00,31.33,31.47,31.29,31.47,31900.0,27.6882,27.8119,27.6529,27.8119,31900.0
2009-05-11 14:50:00,31.47,31.54,31.43,31.48,59200.0,27.8119,27.8738,27.7766,27.8208,59200.0
2009-05-11 15:00:00,31.48,31.5,31.41,31.44,64200.0,27.8208,27.8385,27.7589,27.7854,64200.0
2009-05-11 15:10:00,31.43,31.53,31.36,31.37,64700.0,27.7766,27.865,27.7147,27.7236,64700.0
2009-05-11 15:20:00,31.37,31.39,31.14,31.18,72700.0,27.7236,27.7412,27.5203,27.5557,72700.0
2009-05-11 15:30:00,31.18,31.22,31.03,31.05,95800.0,27.5557,27.591,27.4231,27.4408,95800.0
2009-05-11 15:40:00,31.04,31.19,31.04,31.06,121600.0,27.4319,27.5645,27.4319,27.4496,121600.0
2009-05-11 15:50:00,31.07,31.14,31.02,31.06,154000.0,27.4584,27.5203,27.4143,27.4496,154000.0
2009-05-12 09:30:00,30.98,30.98,30.11,30.35,160000.0,27.3789,27.3789,26.61,26.8221,160000.0
2009-05-12 09:40:00,30.38,31.03,30.38,31.0,168200.0,26.8486,27.4231,26.8486,27.3966,168200.0
2009-05-12 09:50:00,31.0,31.76,30.99,31.29,175600.0,27.3966,28.0682,27.3877,27.6529,175600.0
2009-05-12 10:00:00,31.28,31.28,30.38,30.4,149600.0,27.644,27.644,26.8486,26.8663,149600.0
2009-05-12 10:10:00,30.41,30.58,30.29,30.55,97200.0,26.8752,27.0254,26.7691,26.9989,97200.0
2009-05-12 10:20:00,30.55,30.93,30.55,30.91,98900.0,26.9989,27.3347,26.9989,27.317,98900.0
2009-05-12 10:30:00,30.91,30.98,30.78,30.95,62600.0,27.317,27.3789,27.2021,27.3524,62600.0
2009-05-12 10:40:00,30.95,31.08,30.86,30.94,57800.0,27.3524,27.4673,27.2728,27.3435,57800.0
2009-05-12 10:50:00,30.93,30.95,30.65,30.79,66100.0,27.3347,27.3524,27.0873,27.211,66100.0
2009-05-12 11:00:00,30.81,30.81,30.46,30.49,67700.0,27.2287,27.2287,26.9193,26.9459,67700.0
2009-05-12 11:10:00,30.47,30.56,30.39,30.43,59500.0,26.9282,27.0077,26.8575,26.8928,59500.0
2009-05-12 11:20:00,30.46,30.47,30.3,30.34,53800.0,26.9193,26.9282,26.7779,26.8133,53800.0
2009-05-12 11:30:00,30.36,30.36,30.15,30.16,108900.0,26.831,26.831,26.6454,26.6542,108900.0
2009-05-12 11:40:00,30.16,30.17,30.03,30.06,95100.0,26.6542,26.6631,26.5393,26.5658,95100.0
2009-05-12 11:50:00,30.04,30.06,29.97,29.99,96700.0,26.5482,26.5658,26.4863,26.504,96700.0
2009-05-12 12:00:00,29.99,30.19,29.97,30.09,159300.0,26.504,26.6807,26.4863,26.5924,159300.0
2009-05-12 12:10:00,30.09,30.17,30.07,30.15,57800.0,26.5924,26.6631,26.5747,26.6454,57800.0
2009-05-12 12:20:00,30.17,30.3,30.16,30.25,78500.0,26.6631,26.7779,26.6542,26.7338,78500.0
2009-05-12 12:30:00,30.25,30.38,30.19,30.36,77500.0,26.7338,26.8486,26.6807,26.831,77500.0
2009-05-12 12:40:00,30.38,30.49,30.36,30.49,28300.0,26.8486,26.9459,26.831,26.9459,28300.0
2009-05-12 12:50:00,30.48,30.53,30.34,30.35,56400.0,26.937,26.9812,26.8133,26.8221,56400.0
2009-05-12 13:00:00,30.37,30.41,30.35,30.38,29800.0,26.8398,26.8752,26.8221,26.8486,29800.0
2009-05-12 13:10:00,30.4,30.42,30.33,30.35,40600.0,26.8663,26.884,26.8045,26.8221,40600.0
2009-05-12 13:20:00,30.33,30.35,30.23,30.27,36200.0,26.8045,26.8221,26.7161,26.7514,36200.0
2009-05-12 13:30:00,30.29,30.4,30.25,30.36,39900.0,26.7691,26.8663,26.7338,26.831,39900.0
2009-05-12 13:40:00,30.36,30.4,30.34,30.36,31100.0,26.831,26.8663,26.8133,26.831,31100.0
2009-05-12 13:50:00,30.36,30.39,30.33,30.35,20100.0,26.831,26.8575,26.8045,26.8221,20100.0
2009-05-12 14:00:00,30.33,30.4,30.29,30.38,27300.0,26.8045,26.8663,26.7691,26.8486,27300.0
2009-05-12 14:10:00,30.4,30.4,30.33,30.35,26500.0,26.8663,26.8663,26.8045,26.8221,26500.0
2009-05-12 14:20:00,30.36,30.41,30.33,30.36,43500.0,26.831,26.8752,26.8045,26.831,43500.0
2009-05-12 14:30:00,30.35,30.44,30.32,30.41,43100.0,26.8221,26.9017,26.7956,26.8752,43100.0
2009-05-12 14:40:00,30.45,30.55,30.43,30.55,51400.0,26.9105,26.9989,26.8928,26.9989,51400.0
2009-05-12 14:50:00,30.54,30.8,30.54,30.78,83600.0,26.99,27.2198,26.99,27.2021,83600.0
2009-05-12 15:00:00,30.78,31.0,30.77,30.96,102200.0,27.2021,27.3966,27.1933,27.3612,102200.0
2009-05-12 15:10:00,30.94,31.0,30.9,30.97,75300.0,27.3435,27.3966,27.3082,27.3701,75300.0
2009-05-12 15:20:00,30.97,31.2,30.9,31.05,79500.0,27.3701,27.5733,27.3082,27.4408,79500.0
2009-05-12 15:30:00,31.04,31.1,30.97,31.05,92200.0,27.4319,27.485,27.3701,27.4408,92200.0
2009-05-12 15:40:00,31.05,31.1,31.01,31.06,83500.0,27.4408,27.485,27.4054,27.4496,83500.0
2009-05-12 15:50:00,31.07,31.14,30.95,30.99,175600.0,27.4584,27.5203,27.3524,27.3877,175600.0
2009-05-13 09:30:00,30.58,31.25,30.18,31.24,173400.0,27.0254,27.6175,26.6719,27.6087,173400.0
2009-05-13 09:40:00,31.24,31.4,30.84,30.91,166800.0,27.6087,27.7501,27.2552,27.317,166800.0
2009-05-13 09:50:00,30.93,31.1,30.64,31.02,103400.0,27.3347,27.485,27.0784,27.4143,103400.0
2009-05-13 10:00:00,31.05,31.24,30.89,31.19,62800.0,27.4408,27.6087,27.2994,27.5645,62800.0
2009-05-13 10:10:00,31.17,31.26,31.14,31.18,75600.0,27.5468,27.6264,27.5203,27.5557,75600.0
2009-05-13 10:20:00,31.18,31.51,31.15,31.42,129900.0,27.5557,27.8473,27.5291,27.7678,129900.0
2009-05-13 10:30:00,31.43,31.6,31.37,31.51,126300.0,27.7766,27.9268,27.7236,27.8473,126300.0
2009-05-13 10:40:00,31.51,31.52,31.2,31.33,70100.0,27.8473,27.8561,27.5733,27.6882,70100.0
2009-05-13 10:50:00,31.34,31.43,31.23,31.3,84300.0,27.6971,27.7766,27.5998,27.6617,84300.0
2009-05-13 11:00:00,31.3,31.4,31.23,31.39,63700.0,27.6617,27.7501,27.5998,27.7412,63700.0
2009-05-13 11:10:00,31.36,31.59,31.36,31.5,49700.0,27.7147,27.918,27.7147,27.8385,49700.0
2009-05-13 11:20:00,31.51,31.76,31.5,31.74,71000.0,27.8473,28.0682,27.8385,28.0506,71000.0
2009-05-13 11:30:00,31.73,31.85,31.59,31.59,95500.0,28.0417,28.1478,27.918,27.918,95500.0
2009-05-13 11:40:00,31.6,31.64,31.4,31.45,70300.0,27.9268,27.9622,27.7501,27.7943,70300.0
2009-05-13 11:50:00,31.46,31.46,31.31,31.4,44000.0,27.8031,27.8031,27.6705,27.7501,44000.0
2009-05-13 12:00:00,31.38,31.46,31.2,31.23,52800.0,27.7324,27.8031,27.5733,27.5998,52800.0
2009-05-13 12:10:00,31.23,31.28,31.13,31.19,66400.0,27.5998,27.644,27.5115,27.5645,66400.0
2009-05-13 12:20:00,31.19,31.25,31.1,31.11,32400.0,27.5645,27.6175,27.485,27.4938,32400.0
2009-05-13 12:30:00,31.1,31.1,30.96,30.98,60800.0,27.485,27.485,27.3612,27.3789,60800.0
2009-05-13 12:40:00,30.98,30.99,30.89,30.97,34000.0,27.3789,27.3877,27.2994,27.3701,34000.0
2009-05-13 12:50:00,30.96,31.02,30.73,30.74,51500.0,27.3612,27.4143,27.158,27.1668,51500.0
2009-05-13 13:00:00,30.74,30.9,30.67,30.7,35600.0,27.1668,27.3082,27.1049,27.1314,35600.0
2009-05-13 13:10:00,30.69,30.84,30.67,30.81,33400.0,27.1226,27.2552,27.1049,27.2287,33400.0
2009-05-13 13:20:00,30.8,30.82,30.68,30.74,33300.0,27.2198,27.2375,27.1138,27.1668,33300.0
2009-05-13 13:30:00,30.75,30.85,30.7,30.81,28400.0,27.1756,27.264,27.1314,27.2287,28400.0
2009-05-13 13:40:00,30.8,30.8,30.68,30.73,28800.0,27.2198,27.2198,27.1138,27.158,28800.0
2009-05-13 13:50:00,30.73,30.84,30.71,30.82,38700.0,27.158,27.2552,27.1403,27.2375,38700.0
2009-05-13 14:00:00,30.83,30.84,30.63,30.7,26300.0,27.2463,27.2552,27.0696,27.1314,26300.0
2009-05-13 14:10:00,30.69,30.71,30.58,30.58,35800.0,27.1226,27.1403,27.0254,27.0254,35800.0
2009-05-13 14:20:00,30.6,30.69,30.55,30.65,37200.0,27.0431,27.1226,26.9989,27.0873,37200.0
2009-05-13 14:30:00,30.65,30.76,30.59,30.75,28000.0,27.0873,27.1845,27.0342,27.1756,28000.0
2009-05-13 14:40:00,30.75,30.84,30.68,30.79,49200.0,27.1756,27.2552,27.1138,27.211,49200.0
2009-05-13 14:50:00,30.8,30.83,30.71,30.73,73600.0,27.2198,27.2463,27.1403,27.158,73600.0
2009-05-13 15:00:00,30.74,30.78,30.61,30.77,51200.0,27.1668,27.2021,27.0519,27.1933,51200.0
2009-05-13 15:10:00,30.76,30.77,30.7,30.77,37000.0,27.1845,27.1933,27.1314,27.1933,37000.0
2009-05-13 15:20:00,30.79,30.82,30.68,30.77,98600.0,27.211,27.2375,27.1138,27.1933,98600.0
2009-05-13 15:30:00,30.79,30.89,30.76,30.8,82500.0,27.211,27.2994,27.1845,27.2198,82500.0
2009-05-13 15:40:00,30.81,30.98,30.72,30.88,103000.0,27.2287,27.3789,27.1491,27.2905,103000.0
2009-05-13 15:50:00,30.88,30.88,30.66,30.68,150300.0,27.2905,27.2905,27.0961,27.1138,150300.0
2009-05-14 09:30:00,30.64,31.24,30.22,30.57,152000.0,27.0784,27.6087,26.7072,27.0166,152000.0
2009-05-14 09:40:00,30.55,31.05,30.55,30.94,87500.0,26.9989,27.4408,26.9989,27.3435,87500.0
2009-05-14 09:50:00,30.94,31.7,30.93,31.49,141500.0,27.3435,28.0152,27.3347,27.8296,141500.0
2009-05-14 10:00:00,31.48,31.64,31.4,31.51,77600.0,27.8208,27.9622,27.7501,27.8473,77600.0
2009-05-14 10:10:00,31.52,31.76,31.5,31.62,57600.0,27.8561,28.0682,27.8385,27.9445,57600.0
2009-05-14 10:20:00,31.63,31.77,31.55,31.63,57700.0,27.9533,28.0771,27.8826,27.9533,57700.0
2009-05-14 10:30:00,31.63,31.68,31.55,31.55,47800.0,27.9533,27.9975,27.8826,27.8826,47800.0
2009-05-14 10:40:00,31.56,31.6,31.33,31.38,51400.0,27.8915,27.9268,27.6882,27.7324,51400.0
2009-05-14 10:50:00,31.4,31.52,31.35,31.52,36900.0,27.7501,27.8561,27.7059,27.8561,36900.0
2009-05-14 11:00:00,31.51,31.52,31.31,31.38,56300.0,27.8473,27.8561,27.6705,27.7324,56300.0
2009-05-14 11:10:00,31.39,31.59,31.36,31.46,43900.0,27.7412,27.918,27.7147,27.8031,43900.0
2009-05-14 11:20:00,31.45,31.51,31.36,31.46,35400.0,27.7943,27.8473,27.7147,27.8031,35400.0
2009-05-14 11:30:00,31.46,31.53,31.45,31.49,32000.0,27.8031,27.865,27.7943,27.8296,32000.0
2009-05-14 11:40:00,31.5,31.53,31.39,31.47,32800.0,27.8385,27.865,27.7412,27.8119,32800.0
2009-05-14 11:50:00,31.48,31.48,31.34,31.41,32500.0,27.8208,27.8208,27.6971,27.7589,32500.0
2009-05-14 12:00:00,31.43,31.46,31.33,31.45,37300.0,27.7766,27.8031,27.6882,27.7943,37300.0
2009-05-14 12:10:00,31.45,31.54,31.43,31.49,26700.0,27.7943,27.8738,27.7766,27.8296,26700.0
2009-05-14 12:20:00,31.48,31.61,31.48,31.61,25600.0,27.8208,27.9357,27.8208,27.9357,25600.0
2009-05-14 12:30:00,31.61,31.72,31.61,31.71,42800.0,27.9357,28.0329,27.9357,28.024,42800.0
2009-05-14 12:40:00,31.72,31.72,31.61,31.66,30200.0,28.0329,28.0329,27.9357,27.9799,30200.0
2009-05-14 12:50:00,31.65,31.73,31.62,31.63,28300.0,27.971,28.0417,27.9445,27.9533,28300.0
2009-05-14 13:00:00,31.64,31.76,31.64,31.73,35500.0,27.9622,28.0682,27.9622,28.0417,35500.0
2009-05-14 13:10:00,31.73,31.75,31.58,31.65,30500.0,28.0417,28.0594,27.9092,27.971,30500.0
2009-05-14 13:20:00,31.65,31.8,31.65,31.75,34800.0,27.971,28.1036,27.971,28.0594,34800.0
2009-05-14 13:30:00,31.75,31.81,31.73,31.81,21100.0,28.0594,28.1124,28.0417,28.1124,21100.0
2009-05-14 13:40:00,31.81,31.91,31.77,31.9,33300.0,28.1124,28.2008,28.0771,28.192,33300.0
2009-05-14 13:50:00,31.88,31.91,31.77,31.79,28100.0,28.1743,28.2008,28.0771,28.0947,28100.0
2009-05-14 14:00:00,31.8,31.94,31.79,31.82,32800.0,28.1036,28.2273,28.0947,28.1213,32800.0
2009-05-14 14:10:00,31.82,31.86,31.81,31.84,35700.0,28.1213,28.1566,28.1124,28.1389,35700.0
2009-05-14 14:20:00,31.85,32.19,31.82,31.96,203200.0,28.1478,28.4482,28.1213,28.245,203200.0
2009-05-14 14:30:00,31.95,32.07,31.93,32.07,27900.0,28.2361,28.3422,28.2185,28.3422,27900.0
2009-05-14 14:40:00,32.06,32.12,32.0,32.02,44800.0,28.3334,28.3864,28.2803,28.298,44800.0
2009-05-14 14:50:00,32.03,32.07,32.0,32.05,34400.0,28.3068,28.3422,28.2803,28.3245,34400.0
2009-05-14 15:00:00,32.06,32.1,31.9,31.91,44600.0,28.3334,28.3687,28.192,28.2008,44600.0
2009-05-14 15:10:00,31.91,31.94,31.8,31.92,39400.0,28.2008,28.2273,28.1036,28.2096,39400.0
2009-05-14 15:20:00,31.92,31.92,31.82,31.84,32300.0,28.2096,28.2096,28.1213,28.1389,32300.0
2009-05-14 15:30:00,31.82,31.82,31.69,31.73,74700.0,28.1213,28.1213,28.0064,28.0417,74700.0
2009-05-14 15:40:00,31.74,31.85,31.71,31.79,102300.0,28.0506,28.1478,28.024,28.0947,102300.0
2009-05-14 15:50:00,31.8,31.85,31.7,31.78,142700.0,28.1036,28.1478,28.0152,28.0859,142700.0
2009-05-15 09:30:00,32.03,32.03,31.41,31.55,244900.0,28.3068,28.3068,27.7589,27.8826,244900.0
2009-05-15 09:40:00,31.55,32.04,31.53,32.01,94600.0,27.8826,28.3157,27.865,28.2892,94600.0
2009-05-15 09:50:00,32.01,32.81,31.95,32.79,237700.0,28.2892,28.9962,28.2361,28.9785,237700.0
2009-05-15 10:00:00,32.8,32.95,32.56,32.58,238000.0,28.9873,29.1199,28.7752,28.7929,238000.0
2009-05-15 10:10:00,32.57,32.66,32.34,32.57,171400.0,28.7841,28.8636,28.5808,28.7841,171400.0
2009-05-15 10:20:00,32.57,32.58,32.31,32.54,42200.0,28.7841,28.7929,28.5543,28.7576,42200.0
2009-05-15 10:30:00,32.54,32.95,32.5,32.95,83700.0,28.7576,29.1199,28.7222,29.1199,83700.0
2009-05-15 10:40:00,32.95,32.99,32.83,32.88,72300.0,29.1199,29.1553,29.0139,29.058,72300.0
2009-05-15 10:50:00,32.88,33.07,32.82,32.99,103600.0,29.058,29.226,29.005,29.1553,103600.0
2009-05-15 11:00:00,32.99,33.1,32.75,32.8,79000.0,29.1553,29.2525,28.9432,28.9873,79000.0
2009-05-15 11:10:00,32.81,32.85,32.62,32.67,40400.0,28.9962,29.0315,28.8283,28.8725,40400.0
2009-05-15 11:20:00,32.65,32.65,32.41,32.42,55300.0,28.8548,28.8548,28.6427,28.6515,55300.0
2009-05-15 11:30:00,32.46,32.49,32.28,32.28,61600.0,28.6869,28.7134,28.5278,28.5278,61600.0
2009-05-15 11:40:00,32.28,32.35,32.11,32.11,57400.0,28.5278,28.5897,28.3775,28.3775,57400.0
2009-05-15 11:50:00,32.11,32.11,31.96,31.99,61100.0,28.3775,28.3775,28.245,28.2715,61100.0
2009-05-15 12:00:00,31.99,32.17,31.92,32.07,37500.0,28.2715,28.4306,28.2096,28.3422,37500.0
2009-05-15 12:10:00,32.07,32.11,32.0,32.0,19300.0,28.3422,28.3775,28.2803,28.2803,19300.0
2009-05-15 12:20:00,32.0,32.07,31.92,32.0,38900.0,28.2803,28.3422,28.2096,28.2803,38900.0
2009-05-15 12:30:00,32.0,32.03,31.84,31.87,33600.0,28.2803,28.3068,28.1389,28.1654,33600.0
2009-05-15 12:40:00,31.88,31.93,31.84,31.87,36400.0,28.1743,28.2185,28.1389,28.1654,36400.0
2009-05-15 12:50:00,31.88,31.89,31.73,31.78,40400.0,28.1743,28.1831,28.0417,28.0859,40400.0
2009-05-15 13:00:00,31.77,31.77,31.6,31.61,66900.0,28.0771,28.0771,27.9268,27.9357,66900.0
2009-05-15 13:10:00,31.61,31.71,31.55,31.66,54900.0,27.9357,28.024,27.8826,27.9799,54900.0
2009-05-15 13:20:00,31.66,31.67,31.5,31.51,52000.0,27.9799,27.9887,27.8385,27.8473,52000.0
2009-05-15 13:30:00,31.51,31.53,31.41,31.42,43100.0,27.8473,27.865,27.7589,27.7678,43100.0
2009-05-15 13:40:00,31.42,31.56,31.41,31.55,39600.0,27.7678,27.8915,27.7589,27.8826,39600.0
2009-05-15 13:50:00,31.55,31.66,31.52,31.65,41500.0,27.8826,27.9799,27.8561,27.971,41500.0
2009-05-15 14:00:00,31.64,31.74,31.58,31.71,49000.0,27.9622,28.0506,27.9092,28.024,49000.0
2009-05-15 14:10:00,31.72,31.77,31.66,31.71,34800.0,28.0329,28.0771,27.9799,28.024,34800.0
2009-05-15 14:20:00,31.7,31.77,31.58,31.6,27300.0,28.0152,28.0771,27.9092,27.9268,27300.0
2009-05-15 14:30:00,31.58,31.59,31.47,31.52,38100.0,27.9092,27.918,27.8119,27.8561,38100.0
2009-05-15 14:40:00,31.53,31.53,31.34,31.43,38900.0,27.865,27.865,27.6971,27.7766,38900.0
2009-05-15 14:50:00,31.44,31.57,31.44,31.52,24900.0,27.7854,27.9003,27.7854,27.8561,24900.0
2009-05-15 15:00:00,31.52,31.56,31.37,31.42,34300.0,27.8561,27.8915,27.7236,27.7678,34300.0
2009-05-15 15:10:00,31.41,31.54,31.38,31.45,61600.0,27.7589,27.8738,27.7324,27.7943,61600.0
2009-05-15 15:20:00,31.45,31.66,31.42,31.64,66300.0,27.7943,27.9799,27.7678,27.9622,66300.0
2009-05-15 15:30:00,31.64,31.66,31.46,31.46,66100.0,27.9622,27.9799,27.8031,27.8031,66100.0
2009-05-15 15:40:00,31.46,31.64,31.44,31.61,124100.0,27.8031,27.9622,27.7854,27.9357,124100.0
2009-05-15 15:50:00,31.61,31.64,31.49,31.54,180300.0,27.9357,27.9622,27.8296,27.8738,180300.0
2009-05-18 09:30:00,31.81,31.81,31.14,31.29,120900.0,28.1124,28.1124,27.5203,27.6529,120900.0
2009-05-18 09:40:00,31.32,31.35,31.0,31.06,165200.0,27.6794,27.7059,27.3966,27.4496,165200.0
2009-05-18 09:50:00,31.02,31.03,30.33,30.47,213000.0,27.4143,27.4231,26.8045,26.9282,213000.0
2009-05-18 10:00:00,30.46,30.72,30.38,30.7,121500.0,26.9193,27.1491,26.8486,27.1314,121500.0
2009-05-18 10:10:00,30.74,30.78,30.4,30.62,91000.0,27.1668,27.2021,26.8663,27.0607,91000.0
2009-05-18 10:20:00,30.63,30.63,30.45,30.52,112300.0,27.0696,27.0696,26.9105,26.9724,112300.0
2009-05-18 10:30:00,30.54,30.59,30.31,30.4,107400.0,26.99,27.0342,26.7868,26.8663,107400.0
2009-05-18 10:40:00,30.38,30.53,30.31,30.53,123900.0,26.8486,26.9812,26.7868,26.9812,123900.0
2009-05-18 10:50:00,30.51,30.6,30.35,30.6,42600.0,26.9635,27.0431,26.8221,27.0431,42600.0
2009-05-18 11:00:00,30.6,30.68,30.6,30.6,43300.0,27.0431,27.1138,27.0431,27.0431,43300.0
2009-05-18 11:10:00,30.6,30.68,30.54,30.56,36800.0,27.0431,27.1138,26.99,27.0077,36800.0
2009-05-18 11:20:00,30.55,30.62,30.46,30.54,37300.0,26.9989,27.0607,26.9193,26.99,37300.0
2009-05-18 11:30:00,30.55,30.73,30.52,30.54,39000.0,26.9989,27.158,26.9724,26.99,39000.0
2009-05-18 11:40:00,30.53,30.64,30.51,30.59,31000.0,26.9812,27.0784,26.9635,27.0342,31000.0
2009-05-18 11:50:00,30.58,30.72,30.55,30.6,41000.0,27.0254,27.1491,26.9989,27.0431,41000.0
2009-05-18 12:00:00,30.6,30.66,30.33,30.41,69500.0,27.0431,27.0961,26.8045,26.8752,69500.0
2009-05-18 12:10:00,30.4,30.4,30.17,30.28,164600.0,26.8663,26.8663,26.6631,26.7603,164600.0
2009-05-18 12:20:00,30.28,30.3,30.16,30.3,89500.0,26.7603,26.7779,26.6542,26.7779,89500.0
2009-05-18 12:30:00,30.29,30.42,30.29,30.37,28800.0,26.7691,26.884,26.7691,26.8398,28800.0
2009-05-18 12:40:00,30.37,30.42,30.34,30.36,29500.0,26.8398,26.884,26.8133,26.831,29500.0
2009-05-18 12:50:00,30.37,30.42,30.37,30.4,35700.0,26.8398,26.884,26.8398,26.8663,35700.0
2009-05-18 13:00:00,30.4,30.42,30.29,30.3,38800.0,26.8663,26.884,26.7691,26.7779,38800.0
2009-05-18 13:10:00,30.29,30.33,30.22,30.26,57300.0,26.7691,26.8045,26.7072,26.7426,57300.0
2009-05-18 13:20:00,30.25,30.25,30.17,30.22,51700.0,26.7338,26.7338,26.6631,26.7072,51700.0
2009-05-18 13:30:00,30.22,30.33,30.22,30.32,55000.0,26.7072,26.8045,26.7072,26.7956,55000.0
2009-05-18 13:40:00,30.32,30.53,30.28,30.5,54700.0,26.7956,26.9812,26.7603,26.9547,54700.0
2009-05-18 13:50:00,30.49,30.52,30.43,30.43,30400.0,26.9459,26.9724,26.8928,26.8928,30400.0
2009-05-18 14:00:00,30.43,30.47,30.37,30.43,41400.0,26.8928,26.9282,26.8398,26.8928,41400.0
2009-05-18 14:10:00,30.43,30.6,30.4,30.51,51200.0,26.8928,27.0431,26.8663,26.9635,51200.0
2009-05-18 14:20:00,30.51,30.58,30.44,30.53,41000.0,26.9635,27.0254,26.9017,26.9812,41000.0
2009-05-18 14:30:00,30.53,30.83,30.53,30.83,66000.0,26.9812,27.2463,26.9812,27.2463,66000.0
2009-05-18 14:40:00,30.83,31.2,30.82,31.13,103700.0,27.2463,27.5733,27.2375,27.5115,103700.0
2009-05-18 14:50:00,31.12,31.25,31.09,31.2,69500.0,27.5026,27.6175,27.4761,27.5733,69500.0
2009-05-18 15:00:00,31.19,31.19,31.08,31.1,118500.0,27.5645,27.5645,27.4673,27.485,118500.0
2009-05-18 15:10:00,31.09,31.17,31.07,31.13,116400.0,27.4761,27.5468,27.4584,27.5115,116400.0
2009-05-18 15:20:00,31.12,31.22,31.11,31.19,54900.0,27.5026,27.591,27.4938,27.5645,54900.0
2009-05-18 15:30:00,31.2,31.25,31.17,31.24,94900.0,27.5733,27.6175,27.5468,27.6087,94900.0
2009-05-18 15:40:00,31.25,31.4,31.16,31.38,116400.0,27.6175,27.7501,27.538,27.7324,116400.0
2009-05-18 15:50:00,31.38,31.46,31.29,31.4,169700.0,27.7324,27.8031,27.6529,27.7501,169700.0
2009-05-19 09:30:00,31.12,31.98,31.12,31.71,74800.0,27.5026,28.2627,27.5026,28.024,74800.0
2009-05-19 09:40:00,31.7,31.85,31.67,31.75,92900.0,28.0152,28.1478,27.9887,28.0594,92900.0
2009-05-19 09:50:00,31.74,31.74,31.13,31.18,77300.0,28.0506,28.0506,27.5115,27.5557,77300.0
2009-05-19 10:00:00,31.18,31.26,30.95,30.95,70100.0,27.5557,27.6264,27.3524,27.3524,70100.0
2009-05-19 10:10:00,30.95,31.16,30.93,31.03,45200.0,27.3524,27.538,27.3347,27.4231,45200.0
2009-05-19 10:20:00,31.02,31.09,30.83,31.09,50400.0,27.4143,27.4761,27.2463,27.4761,50400.0
2009-05-19 10:30:00,31.07,31.41,31.07,31.38,67900.0,27.4584,27.7589,27.4584,27.7324,67900.0
2009-05-19 10:40:00,31.37,31.54,31.37,31.37,48800.0,27.7236,27.8738,27.7236,27.7236,48800.0
2009-05-19 10:50:00,31.37,31.37,31.14,31.16,40100.0,27.7236,27.7236,27.5203,27.538,40100.0
2009-05-19 11:00:00,31.16,31.29,31.15,31.27,29700.0,27.538,27.6529,27.5291,27.6352,29700.0
2009-05-19 11:10:00,31.26,31.26,31.08,31.15,35200.0,27.6264,27.6264,27.4673,27.5291,35200.0
2009-05-19 11:20:00,31.15,31.19,31.04,31.16,31600.0,27.5291,27.5645,27.4319,27.538,31600.0
2009-05-19 11:30:00,31.17,31.36,31.17,31.34,36000.0,27.5468,27.7147,27.5468,27.6971,36000.0
2009-05-19 11:40:00,31.32,31.36,31.25,31.34,24900.0,27.6794,27.7147,27.6175,27.6971,24900.0
2009-05-19 11:50:00,31.34,31.34,31.18,31.2,22900.0,27.6971,27.6971,27.5557,27.5733,22900.0
2009-05-19 12:00:00,31.2,31.25,31.1,31.12,27100.0,27.5733,27.6175,27.485,27.5026,27100.0
2009-05-19 12:10:00,31.12,31.16,31.08,31.15,11300.0,27.5026,27.538,27.4673,27.5291,11300.0
2009-05-19 12:20:00,31.15,31.2,31.1,31.2,17300.0,27.5291,27.5733,27.485,27.5733,17300.0
2009-05-19 12:30:00,31.18,31.2,31.02,31.03,22700.0,27.5557,27.5733,27.4143,27.4231,22700.0
2009-05-19 12:40:00,31.03,31.04,30.99,31.01,22400.0,27.4231,27.4319,27.3877,27.4054,22400.0
2009-05-19 12:50:00,31.0,31.0,30.91,30.93,23700.0,27.3966,27.3966,27.317,27.3347,23700.0
2009-05-19 13:00:00,30.93,31.05,30.92,31.03,27100.0,27.3347,27.4408,27.3259,27.4231,27100.0
2009-05-19 13:10:00,31.03,31.08,30.96,31.06,40900.0,27.4231,27.4673,27.3612,27.4496,40900.0
2009-05-19 13:20:00,31.06,31.12,30.99,31.03,20300.0,27.4496,27.5026,27.3877,27.4231,20300.0
2009-05-19 13:30:00,31.02,31.1,30.95,31.09,32500.0,27.4143,27.485,27.3524,27.4761,32500.0
2009-05-19 13:40:00,31.09,31.11,31.01,31.01,19600.0,27.4761,27.4938,27.4054,27.4054,19600.0
2009-05-19 13:50:00,31.02,31.07,31.02,31.04,29800.0,27.4143,27.4584,27.4143,27.4319,29800.0
2009-05-19 14:00:00,31.05,31.1,30.99,31.08,26400.0,27.4408,27.485,27.3877,27.4673,26400.0
2009-05-19 14:10:00,31.07,31.07,31.01,31.02,15700.0,27.4584,27.4584,27.4054,27.4143,15700.0
2009-05-19 14:20:00,31.04,31.09,31.02,31.09,13300.0,27.4319,27.4761,27.4143,27.4761,13300.0
2009-05-19 14:30:00,31.08,31.14,31.07,31.13,22600.0,27.4673,27.5203,27.4584,27.5115,22600.0
2009-05-19 14:40:00,31.13,31.14,31.11,31.11,25900.0,27.5115,27.5203,27.4938,27.4938,25900.0
2009-05-19 14:50:00,31.11,31.11,30.96,30.96,19000.0,27.4938,27.4938,27.3612,27.3612,19000.0
2009-05-19 15:00:00,30.97,31.13,30.97,31.12,30800.0,27.3701,27.5115,27.3701,27.5026,30800.0
2009-05-19 15:10:00,31.12,31.21,31.12,31.2,29900.0,27.5026,27.5822,27.5026,27.5733,29900.0
2009-05-19 15:20:00,31.2,31.27,31.18,31.24,58600.0,27.5733,27.6352,27.5557,27.6087,58600.0
2009-05-19 15:30:00,31.23,31.25,31.11,31.19,46700.0,27.5998,27.6175,27.4938,27.5645,46700.0
2009-05-19 15:40:00,31.2,31.26,31.14,31.17,61500.0,27.5733,27.6264,27.5203,27.5468,61500.0
2009-05-19 15:50:00,31.17,31.25,31.07,31.11,104300.0,27.5468,27.6175,27.4584,27.4938,104300.0
2009-05-20 09:30:00,31.25,31.9,31.05,31.51,108400.0,27.6175,28.192,27.4408,27.8473,108400.0
2009-05-20 09:40:00,31.51,31.6,31.12,31.33,88600.0,27.8473,27.9268,27.5026,27.6882,88600.0
2009-05-20 09:50:00,31.33,31.34,31.16,31.17,31100.0,27.6882,27.6971,27.538,27.5468,31100.0
2009-05-20 10:00:00,31.2,31.42,31.2,31.33,66900.0,27.5733,27.7678,27.5733,27.6882,66900.0
2009-05-20 10:10:00,31.33,31.69,31.31,31.68,68500.0,27.6882,28.0064,27.6705,27.9975,68500.0
2009-05-20 10:20:00,31.69,31.75,31.64,31.64,38100.0,28.0064,28.0594,27.9622,27.9622,38100.0
2009-05-20 10:30:00,31.61,31.7,31.55,31.69,30300.0,27.9357,28.0152,27.8826,28.0064,30300.0
2009-05-20 10:40:00,31.68,31.73,31.64,31.71,52200.0,27.9975,28.0417,27.9622,28.024,52200.0
2009-05-20 10:50:00,31.73,31.88,31.72,31.87,63900.0,28.0417,28.1743,28.0329,28.1654,63900.0
2009-05-20 11:00:00,31.86,31.88,31.76,31.87,37500.0,28.1566,28.1743,28.0682,28.1654,37500.0
2009-05-20 11:10:00,31.86,31.94,31.83,31.89,41100.0,28.1566,28.2273,28.1301,28.1831,41100.0
2009-05-20 11:20:00,31.88,31.97,31.87,31.91,33800.0,28.1743,28.2538,28.1654,28.2008,33800.0
2009-05-20 11:30:00,31.92,32.16,31.92,32.16,53300.0,28.2096,28.4217,28.2096,28.4217,53300.0
2009-05-20 11:40:00,32.15,32.23,32.11,32.11,39100.0,28.4129,28.4836,28.3775,28.3775,39100.0
2009-05-20 11:50:00,32.12,32.14,31.83,31.83,45300.0,28.3864,28.4041,28.1301,28.1301,45300.0
2009-05-20 12:00:00,31.85,31.87,31.72,31.74,43200.0,28.1478,28.1654,28.0329,28.0506,43200.0
2009-05-20 12:10:00,31.74,31.99,31.73,31.92,62700.0,28.0506,28.2715,28.0417,28.2096,62700.0
2009-05-20 12:20:00,31.93,32.12,31.93,32.04,61500.0,28.2185,28.3864,28.2185,28.3157,61500.0
2009-05-20 12:30:00,32.03,32.04,31.89,31.98,37000.0,28.3068,28.3157,28.1831,28.2627,37000.0
2009-05-20 12:40:00,31.99,31.99,31.91,31.91,17600.0,28.2715,28.2715,28.2008,28.2008,17600.0
2009-05-20 12:50:00,31.91,31.94,31.88,31.88,21400.0,28.2008,28.2273,28.1743,28.1743,21400.0
2009-05-20 13:00:00,31.88,32.01,31.83,32.0,28500.0,28.1743,28.2892,28.1301,28.2803,28500.0
2009-05-20 13:10:00,31.99,32.03,31.9,31.91,24200.0,28.2715,28.3068,28.192,28.2008,24200.0
2009-05-20 13:20:00,31.89,32.02,31.87,32.0,35400.0,28.1831,28.298,28.1654,28.2803,35400.0
2009-05-20 13:30:00,31.99,31.99,31.9,31.91,21000.0,28.2715,28.2715,28.192,28.2008,21000.0
2009-05-20 13:40:00,31.92,32.01,31.91,31.92,25600.0,28.2096,28.2892,28.2008,28.2096,25600.0
2009-05-20 13:50:00,31.91,31.93,31.82,31.83,31700.0,28.2008,28.2185,28.1213,28.1301,31700.0
2009-05-20 14:00:00,31.83,31.83,31.56,31.6,98300.0,28.1301,28.1301,27.8915,27.9268,98300.0
2009-05-20 14:10:00,31.62,31.68,31.53,31.67,27900.0,27.9445,27.9975,27.865,27.9887,27900.0
2009-05-20 14:20:00,31.68,31.72,31.62,31.7,31200.0,27.9975,28.0329,27.9445,28.0152,31200.0
2009-05-20 14:30:00,31.7,31.74,31.55,31.64,43600.0,28.0152,28.0506,27.8826,27.9622,43600.0
2009-05-20 14:40:00,31.65,31.76,31.63,31.68,18800.0,27.971,28.0682,27.9533,27.9975,18800.0
2009-05-20 14:50:00,31.68,31.77,31.63,31.7,23200.0,27.9975,28.0771,27.9533,28.0152,23200.0
2009-05-20 15:00:00,31.7,31.71,31.53,31.53,23400.0,28.0152,28.024,27.865,27.865,23400.0
2009-05-20 15:10:00,31.52,31.53,31.38,31.44,37300.0,27.8561,27.865,27.7324,27.7854,37300.0
2009-05-20 15:20:00,31.43,31.56,31.39,31.44,63600.0,27.7766,27.8915,27.7412,27.7854,63600.0
2009-05-20 15:30:00,31.44,31.51,31.33,31.46,56700.0,27.7854,27.8473,27.6882,27.8031,56700.0
2009-05-20 15:40:00,31.49,31.51,31.26,31.32,96500.0,27.8296,27.8473,27.6264,27.6794,96500.0
2009-05-20 15:50:00,31.31,31.38,31.23,31.26,121200.0,27.6705,27.7324,27.5998,27.6264,121200.0
2009-05-21 09:30:00,31.07,32.06,30.9,31.9,79800.0,27.4584,28.3334,27.3082,28.192,79800.0
2009-05-21 09:40:00,31.89,31.96,31.63,31.73,118200.0,28.1831,28.245,27.9533,28.0417,118200.0
2009-05-21 09:50:00,31.73,31.86,31.33,31.33,49400.0,28.0417,28.1566,27.6882,27.6882,49400.0
2009-05-21 10:00:00,31.34,31.55,31.3,31.47,83400.0,27.6971,27.8826,27.6617,27.8119,83400.0
2009-05-21 10:10:00,31.47,31.51,31.04,31.04,69700.0,27.8119,27.8473,27.4319,27.4319,69700.0
2009-05-21 10:20:00,31.03,31.1,30.66,30.7,70900.0,27.4231,27.485,27.0961,27.1314,70900.0
2009-05-21 10:30:00,30.7,30.86,30.67,30.76,48900.0,27.1314,27.2728,27.1049,27.1845,48900.0
2009-05-21 10:40:00,30.77,30.9,30.71,30.75,77100.0,27.1933,27.3082,27.1403,27.1756,77100.0
2009-05-21 10:50:00,30.75,30.77,30.67,30.71,72000.0,27.1756,27.1933,27.1049,27.1403,72000.0
2009-05-21 11:00:00,30.71,30.8,30.67,30.75,127800.0,27.1403,27.2198,27.1049,27.1756,127800.0
2009-05-21 11:10:00,30.76,30.88,30.76,30.82,42000.0,27.1845,27.2905,27.1845,27.2375,42000.0
2009-05-21 11:20:00,30.83,30.89,30.78,30.79,37000.0,27.2463,27.2994,27.2021,27.211,37000.0
2009-05-21 11:30:00,30.8,31.01,30.77,31.01,29000.0,27.2198,27.4054,27.1933,27.4054,29000.0
2009-05-21 11:40:00,31.01,31.13,30.99,31.13,20900.0,27.4054,27.5115,27.3877,27.5115,20900.0
2009-05-21 11:50:00,31.13,31.3,31.13,31.26,33700.0,27.5115,27.6617,27.5115,27.6264,33700.0
2009-05-21 12:00:00,31.26,31.29,31.14,31.14,17500.0,27.6264,27.6529,27.5203,27.5203,17500.0
2009-05-21 12:10:00,31.14,31.17,31.11,31.13,18300.0,27.5203,27.5468,27.4938,27.5115,18300.0
2009-05-21 12:20:00,31.1,31.12,31.0,31.05,20200.0,27.485,27.5026,27.3966,27.4408,20200.0
2009-05-21 12:30:00,31.04,31.09,30.87,30.89,34800.0,27.4319,27.4761,27.2817,27.2994,34800.0
2009-05-21 12:40:00,30.88,30.92,30.82,30.85,17300.0,27.2905,27.3259,27.2375,27.264,17300.0
2009-05-21 12:50:00,30.86,30.88,30.7,30.82,31200.0,27.2728,27.2905,27.1314,27.2375,31200.0
2009-05-21 13:00:00,30.8,30.95,30.77,30.79,36600.0,27.2198,27.3524,27.1933,27.211,36600.0
2009-05-21 13:10:00,30.79,30.89,30.77,30.83,32600.0,27.211,27.2994,27.1933,27.2463,32600.0
2009-05-21 13:20:00,30.83,30.83,30.67,30.73,22200.0,27.2463,27.2463,27.1049,27.158,22200.0
2009-05-21 13:30:00,30.73,30.75,30.7,30.7,12200.0,27.158,27.1756,27.1314,27.1314,12200.0
2009-05-21 13:40:00,30.7,30.79,30.69,30.78,12200.0,27.1314,27.211,27.1226,27.2021,12200.0
2009-05-21 13:50:00,30.78,30.78,30.7,30.74,11600.0,27.2021,27.2021,27.1314,27.1668,11600.0
2009-05-21 14:00:00,30.74,30.74,30.51,30.54,42800.0,27.1668,27.1668,26.9635,26.99,42800.0
2009-05-21 14:10:00,30.56,30.61,30.44,30.55,32800.0,27.0077,27.0519,26.9017,26.9989,32800.0
2009-05-21 14:20:00,30.55,30.57,30.45,30.56,19100.0,26.9989,27.0166,26.9105,27.0077,19100.0
2009-05-21 14:30:00,30.56,30.66,30.5,30.54,17800.0,27.0077,27.0961,26.9547,26.99,17800.0
2009-05-21 14:40:00,30.56,30.56,30.43,30.45,15300.0,27.0077,27.0077,26.8928,26.9105,15300.0
2009-05-21 14:50:00,30.43,30.51,30.38,30.51,30300.0,26.8928,26.9635,26.8486,26.9635,30300.0
2009-05-21 15:00:00,30.53,30.64,30.51,30.59,21400.0,26.9812,27.0784,26.9635,27.0342,21400.0
2009-05-21 15:10:00,30.58,30.66,30.58,30.64,14100.0,27.0254,27.0961,27.0254,27.0784,14100.0
2009-05-21 15:20:00,30.65,30.66,30.45,30.53,37100.0,27.0873,27.0961,26.9105,26.9812,37100.0
2009-05-21 15:30:00,30.55,30.7,30.55,30.63,58200.0,26.9989,27.1314,26.9989,27.0696,58200.0
2009-05-21 15:40:00,30.62,30.69,30.52,30.64,86200.0,27.0607,27.1226,26.9724,27.0784,86200.0
2009-05-21 15:50:00,30.64,30.74,30.56,30.7,108500.0,27.0784,27.1668,27.0077,27.1314,108500.0
2009-05-22 09:30:00,30.76,31.2,30.44,30.56,95000.0,27.1845,27.5733,26.9017,27.0077,95000.0
2009-05-22 09:40:00,30.56,30.61,30.18,30.28,88700.0,27.0077,27.0519,26.6719,26.7603,88700.0
2009-05-22 09:50:00,30.29,30.39,30.24,30.38,80300.0,26.7691,26.8575,26.7249,26.8486,80300.0
2009-05-22 10:00:00,30.39,30.6,30.38,30.58,48600.0,26.8575,27.0431,26.8486,27.0254,48600.0
2009-05-22 10:10:00,30.58,30.63,30.44,30.62,38700.0,27.0254,27.0696,26.9017,27.0607,38700.0
2009-05-22 10:20:00,30.63,30.79,30.63,30.79,32100.0,27.0696,27.211,27.0696,27.211,32100.0
2009-05-22 10:30:00,30.78,30.82,30.67,30.69,31400.0,27.2021,27.2375,27.1049,27.1226,31400.0
2009-05-22 10:40:00,30.69,30.89,30.69,30.81,29900.0,27.1226,27.2994,27.1226,27.2287,29900.0
2009-05-22 10:50:00,30.82,30.88,30.77,30.81,15000.0,27.2375,27.2905,27.1933,27.2287,15000.0
2009-05-22 11:00:00,30.82,30.82,30.63,30.71,34900.0,27.2375,27.2375,27.0696,27.1403,34900.0
2009-05-22 11:10:00,30.73,30.84,30.72,30.82,14200.0,27.158,27.2552,27.1491,27.2375,14200.0
2009-05-22 11:20:00,30.83,30.86,30.73,30.75,14000.0,27.2463,27.2728,27.158,27.1756,14000.0
2009-05-22 11:30:00,30.75,30.83,30.75,30.79,10800.0,27.1756,27.2463,27.1756,27.211,10800.0
2009-05-22 11:40:00,30.78,30.87,30.78,30.84,14600.0,27.2021,27.2817,27.2021,27.2552,14600.0
2009-05-22 11:50:00,30.85,30.86,30.69,30.69,15900.0,27.264,27.2728,27.1226,27.1226,15900.0
2009-05-22 12:00:00,30.71,30.78,30.71,30.76,10300.0,27.1403,27.2021,27.1403,27.1845,10300.0
2009-05-22 12:10:00,30.76,30.79,30.6,30.61,14200.0,27.1845,27.211,27.0431,27.0519,14200.0
2009-05-22 12:20:00,30.61,30.61,30.43,30.43,12000.0,27.0519,27.0519,26.8928,26.8928,12000.0
2009-05-22 12:30:00,30.44,30.55,30.44,30.55,13400.0,26.9017,26.9989,26.9017,26.9989,13400.0
2009-05-22 12:40:00,30.55,30.65,30.55,30.63,9800.0,26.9989,27.0873,26.9989,27.0696,9800.0
2009-05-22 12:50:00,30.63,30.7,30.61,30.69,7400.0,27.0696,27.1314,27.0519,27.1226,7400.0
2009-05-22 13:00:00,30.7,30.73,30.59,30.6,16100.0,27.1314,27.158,27.0342,27.0431,16100.0
2009-05-22 13:10:00,30.58,30.58,30.49,30.54,15000.0,27.0254,27.0254,26.9459,26.99,15000.0
2009-05-22 13:20:00,30.55,30.67,30.55,30.61,11900.0,26.9989,27.1049,26.9989,27.0519,11900.0
2009-05-22 13:30:00,30.6,30.61,30.48,30.49,12800.0,27.0431,27.0519,26.937,26.9459,12800.0
2009-05-22 13:40:00,30.5,30.62,30.46,30.6,16100.0,26.9547,27.0607,26.9193,27.0431,16100.0
2009-05-22 13:50:00,30.61,30.64,30.57,30.64,9100.0,27.0519,27.0784,27.0166,27.0784,9100.0
2009-05-22 14:00:00,30.65,30.74,30.65,30.71,14500.0,27.0873,27.1668,27.0873,27.1403,14500.0
2009-05-22 14:10:00,30.7,30.7,30.64,30.65,14600.0,27.1314,27.1314,27.0784,27.0873,14600.0
2009-05-22 14:20:00,30.67,30.7,30.64,30.67,10300.0,27.1049,27.1314,27.0784,27.1049,10300.0
2009-05-22 14:30:00,30.66,30.7,30.64,30.67,12800.0,27.0961,27.1314,27.0784,27.1049,12800.0
2009-05-22 14:40:00,30.69,30.72,30.66,30.66,12900.0,27.1226,27.1491,27.0961,27.0961,12900.0
2009-05-22 14:50:00,30.66,30.69,30.6,30.68,12100.0,27.0961,27.1226,27.0431,27.1138,12100.0
2009-05-22 15:00:00,30.66,30.67,30.6,30.66,11200.0,27.0961,27.1049,27.0431,27.0961,11200.0
2009-05-22 15:10:00,30.67,30.77,30.57,30.59,17500.0,27.1049,27.1933,27.0166,27.0342,17500.0
2009-05-22 15:20:00,30.59,30.61,30.5,30.6,45300.0,27.0342,27.0519,26.9547,27.0431,45300.0
2009-05-22 15:30:00,30.58,30.7,30.55,30.64,28100.0,27.0254,27.1314,26.9989,27.0784,28100.0
2009-05-22 15:40:00,30.64,30.71,30.45,30.56,100000.0,27.0784,27.1403,26.9105,27.0077,100000.0
2009-05-22 15:50:00,30.56,30.59,30.38,30.43,103800.0,27.0077,27.0342,26.8486,26.8928,103800.0
2009-05-26 09:30:00,30.38,30.6,29.56,29.7,173800.0,26.8486,27.0431,26.124,26.2477,173800.0
2009-05-26 09:40:00,29.73,30.1,29.66,29.99,65000.0,26.2742,26.6012,26.2123,26.504,65000.0
2009-05-26 09:50:00,30.02,30.27,30.02,30.27,87500.0,26.5305,26.7514,26.5305,26.7514,87500.0
2009-05-26 10:00:00,30.3,30.9,30.3,30.8,108400.0,26.7779,27.3082,26.7779,27.2198,108400.0
2009-05-26 10:10:00,30.8,30.93,30.64,30.64,69200.0,27.2198,27.3347,27.0784,27.0784,69200.0
2009-05-26 10:20:00,30.64,30.64,30.36,30.38,129500.0,27.0784,27.0784,26.831,26.8486,129500.0
2009-05-26 10:30:00,30.4,30.77,30.38,30.61,86900.0,26.8663,27.1933,26.8486,27.0519,86900.0
2009-05-26 10:40:00,30.58,30.72,30.58,30.71,26200.0,27.0254,27.1491,27.0254,27.1403,26200.0
2009-05-26 10:50:00,30.7,30.79,30.67,30.74,31100.0,27.1314,27.211,27.1049,27.1668,31100.0
2009-05-26 11:00:00,30.75,30.77,30.55,30.62,27600.0,27.1756,27.1933,26.9989,27.0607,27600.0
2009-05-26 11:10:00,30.63,30.7,30.54,30.67,33500.0,27.0696,27.1314,26.99,27.1049,33500.0
2009-05-26 11:20:00,30.67,30.72,30.61,30.68,17000.0,27.1049,27.1491,27.0519,27.1138,17000.0
2009-05-26 11:30:00,30.7,30.75,30.67,30.73,14700.0,27.1314,27.1756,27.1049,27.158,14700.0
2009-05-26 11:40:00,30.72,30.86,30.69,30.85,31300.0,27.1491,27.2728,27.1226,27.264,31300.0
2009-05-26 11:50:00,30.86,30.9,30.81,30.82,29500.0,27.2728,27.3082,27.2287,27.2375,29500.0
2009-05-26 12:00:00,30.81,30.81,30.69,30.7,22400.0,27.2287,27.2287,27.1226,27.1314,22400.0
2009-05-26 12:10:00,30.69,30.79,30.69,30.79,24800.0,27.1226,27.211,27.1226,27.211,24800.0
2009-05-26 12:20:00,30.78,30.82,30.76,30.82,8900.0,27.2021,27.2375,27.1845,27.2375,8900.0
2009-05-26 12:30:00,30.81,30.94,30.8,30.92,19800.0,27.2287,27.3435,27.2198,27.3259,19800.0
2009-05-26 12:40:00,30.94,31.08,30.9,31.08,36400.0,27.3435,27.4673,27.3082,27.4673,36400.0
2009-05-26 12:50:00,31.07,31.19,31.01,31.15,57000.0,27.4584,27.5645,27.4054,27.5291,57000.0
2009-05-26 13:00:00,31.15,31.24,31.07,31.22,26900.0,27.5291,27.6087,27.4584,27.591,26900.0
2009-05-26 13:10:00,31.19,31.19,31.14,31.15,18400.0,27.5645,27.5645,27.5203,27.5291,18400.0
2009-05-26 13:20:00,31.15,31.27,31.08,31.25,24900.0,27.5291,27.6352,27.4673,27.6175,24900.0
2009-05-26 13:30:00,31.25,31.28,31.15,31.25,21600.0,27.6175,27.644,27.5291,27.6175,21600.0
2009-05-26 13:40:00,31.25,31.25,31.18,31.19,17700.0,27.6175,27.6175,27.5557,27.5645,17700.0
2009-05-26 13:50:00,31.18,31.27,31.15,31.2,31900.0,27.5557,27.6352,27.5291,27.5733,31900.0
2009-05-26 14:00:00,31.2,31.29,31.19,31.29,38400.0,27.5733,27.6529,27.5645,27.6529,38400.0
2009-05-26 14:10:00,31.28,31.3,31.18,31.24,45100.0,27.644,27.6617,27.5557,27.6087,45100.0
2009-05-26 14:20:00,31.22,31.27,31.18,31.2,42000.0,27.591,27.6352,27.5557,27.5733,42000.0
2009-05-26 14:30:00,31.2,31.25,31.14,31.15,48700.0,27.5733,27.6175,27.5203,27.5291,48700.0
2009-05-26 14:40:00,31.15,31.25,31.12,31.17,23000.0,27.5291,27.6175,27.5026,27.5468,23000.0
2009-05-26 14:50:00,31.18,31.23,31.14,31.21,48000.0,27.5557,27.5998,27.5203,27.5822,48000.0
2009-05-26 15:00:00,31.21,31.3,31.17,31.24,58600.0,27.5822,27.6617,27.5468,27.6087,58600.0
2009-05-26 15:10:00,31.23,31.3,31.15,31.19,72900.0,27.5998,27.6617,27.5291,27.5645,72900.0
2009-05-26 15:20:00,31.18,31.23,31.15,31.16,98700.0,27.5557,27.5998,27.5291,27.538,98700.0
2009-05-26 15:30:00,31.16,31.27,31.15,31.2,157300.0,27.538,27.6352,27.5291,27.5733,157300.0
2009-05-26 15:40:00,31.2,31.22,30.97,31.0,180300.0,27.5733,27.591,27.3701,27.3966,180300.0
2009-05-26 15:50:00,31.0,31.1,30.95,31.1,238800.0,27.3966,27.485,27.3524,27.485,238800.0
2009-05-27 09:30:00,31.06,31.43,30.88,31.42,104600.0,27.4496,27.7766,27.2905,27.7678,104600.0
2009-05-27 09:40:00,31.43,31.64,31.28,31.62,70300.0,27.7766,27.9622,27.644,27.9445,70300.0
2009-05-27 09:50:00,31.63,31.64,31.21,31.3,56100.0,27.9533,27.9622,27.5822,27.6617,56100.0
2009-05-27 10:00:00,31.31,31.48,31.3,31.47,48400.0,27.6705,27.8208,27.6617,27.8119,48400.0
2009-05-27 10:10:00,31.49,31.67,31.47,31.6,37200.0,27.8296,27.9887,27.8119,27.9268,37200.0
2009-05-27 10:20:00,31.64,31.75,31.57,31.68,54400.0,27.9622,28.0594,27.9003,27.9975,54400.0
2009-05-27 10:30:00,31.68,31.71,31.52,31.63,72000.0,27.9975,28.024,27.8561,27.9533,72000.0
2009-05-27 10:40:00,31.64,31.67,31.46,31.56,43500.0,27.9622,27.9887,27.8031,27.8915,43500.0
2009-05-27 10:50:00,31.55,31.62,31.5,31.6,24500.0,27.8826,27.9445,27.8385,27.9268,24500.0
2009-05-27 11:00:00,31.6,31.67,31.55,31.59,29500.0,27.9268,27.9887,27.8826,27.918,29500.0
2009-05-27 11:10:00,31.59,31.74,31.56,31.67,42800.0,27.918,28.0506,27.8915,27.9887,42800.0
2009-05-27 11:20:00,31.67,31.8,31.64,31.75,35000.0,27.9887,28.1036,27.9622,28.0594,35000.0
2009-05-27 11:30:00,31.75,31.81,31.69,31.8,39600.0,28.0594,28.1124,28.0064,28.1036,39600.0
2009-05-27 11:40:00,31.8,31.85,31.74,31.83,34700.0,28.1036,28.1478,28.0506,28.1301,34700.0
2009-05-27 11:50:00,31.83,31.84,31.72,31.77,30000.0,28.1301,28.1389,28.0329,28.0771,30000.0
2009-05-27 12:00:00,31.77,31.84,31.77,31.82,32200.0,28.0771,28.1389,28.0771,28.1213,32200.0
2009-05-27 12:10:00,31.81,31.85,31.74,31.75,19700.0,28.1124,28.1478,28.0506,28.0594,19700.0
2009-05-27 12:20:00,31.75,31.78,31.68,31.75,18200.0,28.0594,28.0859,27.9975,28.0594,18200.0
2009-05-27 12:30:00,31.75,31.77,31.65,31.65,13700.0,28.0594,28.0771,27.971,27.971,13700.0
2009-05-27 12:40:00,31.66,31.73,31.61,31.65,20500.0,27.9799,28.0417,27.9357,27.971,20500.0
2009-05-27 12:50:00,31.66,31.66,31.56,31.65,14200.0,27.9799,27.9799,27.8915,27.971,14200.0
2009-05-27 13:00:00,31.63,31.72,31.62,31.72,13600.0,27.9533,28.0329,27.9445,28.0329,13600.0
2009-05-27 13:10:00,31.72,31.73,31.64,31.66,24200.0,28.0329,28.0417,27.9622,27.9799,24200.0
2009-05-27 13:20:00,31.67,31.67,31.55,31.56,20500.0,27.9887,27.9887,27.8826,27.8915,20500.0
2009-05-27 13:30:00,31.55,31.57,31.4,31.41,27500.0,27.8826,27.9003,27.7501,27.7589,27500.0
2009-05-27 13:40:00,31.41,31.45,31.23,31.23,26800.0,27.7589,27.7943,27.5998,27.5998,26800.0
2009-05-27 13:50:00,31.23,31.29,31.1,31.27,75200.0,27.5998,27.6529,27.485,27.6352,75200.0
2009-05-27 14:00:00,31.27,31.34,31.25,31.27,26000.0,27.6352,27.6971,27.6175,27.6352,26000.0
2009-05-27 14:10:00,31.27,31.37,31.2,31.34,30200.0,27.6352,27.7236,27.5733,27.6971,30200.0
2009-05-27 14:20:00,31.34,31.36,31.25,31.36,20700.0,27.6971,27.7147,27.6175,27.7147,20700.0
2009-05-27 14:30:00,31.36,31.46,31.28,31.46,21600.0,27.7147,27.8031,27.644,27.8031,21600.0
2009-05-27 14:40:00,31.46,31.49,31.39,31.43,14800.0,27.8031,27.8296,27.7412,27.7766,14800.0
2009-05-27 14:50:00,31.44,31.49,31.39,31.41,40400.0,27.7854,27.8296,27.7412,27.7589,40400.0
2009-05-27 15:00:00,31.42,31.5,31.38,31.39,18700.0,27.7678,27.8385,27.7324,27.7412,18700.0
2009-05-27 15:10:00,31.39,31.4,31.34,31.37,26300.0,27.7412,27.7501,27.6971,27.7236,26300.0
2009-05-27 15:20:00,31.38,31.38,31.18,31.2,74400.0,27.7324,27.7324,27.5557,27.5733,74400.0
2009-05-27 15:30:00,31.22,31.31,31.15,31.21,33800.0,27.591,27.6705,27.5291,27.5822,33800.0
2009-05-27 15:40:00,31.19,31.36,31.19,31.34,49700.0,27.5645,27.7147,27.5645,27.6971,49700.0
2009-05-27 15:50:00,31.33,31.35,31.15,31.17,79200.0,27.6882,27.7059,27.5291,27.5468,79200.0
2009-05-28 09:30:00,31.22,32.22,31.22,32.21,88600.0,27.591,28.4748,27.591,28.4659,88600.0
2009-05-28 09:40:00,32.2,32.24,32.05,32.2,55300.0,28.4571,28.4924,28.3245,28.4571,55300.0
2009-05-28 09:50:00,32.21,32.24,31.97,32.01,28300.0,28.4659,28.4924,28.2538,28.2892,28300.0
2009-05-28 10:00:00,32.0,32.0,31.27,31.29,46600.0,28.2803,28.2803,27.6352,27.6529,46600.0
2009-05-28 10:10:00,31.28,31.33,31.12,31.31,40100.0,27.644,27.6882,27.5026,27.6705,40100.0
2009-05-28 10:20:00,31.28,31.58,31.23,31.58,28600.0,27.644,27.9092,27.5998,27.9092,28600.0
2009-05-28 10:30:00,31.58,31.63,31.31,31.31,38400.0,27.9092,27.9533,27.6705,27.6705,38400.0
2009-05-28 10:40:00,31.31,31.47,31.28,31.35,21800.0,27.6705,27.8119,27.644,27.7059,21800.0
2009-05-28 10:50:00,31.35,31.48,31.25,31.48,32800.0,27.7059,27.8208,27.6175,27.8208,32800.0
2009-05-28 11:00:00,31.48,31.56,31.36,31.51,26800.0,27.8208,27.8915,27.7147,27.8473,26800.0
2009-05-28 11:10:00,31.52,31.64,31.52,31.58,17000.0,27.8561,27.9622,27.8561,27.9092,17000.0
2009-05-28 11:20:00,31.58,31.69,31.55,31.66,20100.0,27.9092,28.0064,27.8826,27.9799,20100.0
2009-05-28 11:30:00,31.65,31.77,31.61,31.71,24900.0,27.971,28.0771,27.9357,28.024,24900.0
2009-05-28 11:40:00,31.71,31.86,31.69,31.86,30200.0,28.024,28.1566,28.0064,28.1566,30200.0
2009-05-28 11:50:00,31.86,31.95,31.82,31.95,20200.0,28.1566,28.2361,28.1213,28.2361,20200.0
2009-05-28 12:00:00,31.94,31.98,31.87,31.9,24200.0,28.2273,28.2627,28.1654,28.192,24200.0
2009-05-28 12:10:00,31.9,31.93,31.78,31.78,15000.0,28.192,28.2185,28.0859,28.0859,15000.0
2009-05-28 12:20:00,31.78,31.83,31.75,31.76,10300.0,28.0859,28.1301,28.0594,28.0682,10300.0
2009-05-28 12:30:00,31.75,31.77,31.65,31.66,17000.0,28.0594,28.0771,27.971,27.9799,17000.0
2009-05-28 12:40:00,31.65,31.66,31.5,31.51,12100.0,27.971,27.9799,27.8385,27.8473,12100.0
2009-05-28 12:50:00,31.5,31.57,31.48,31.5,14100.0,27.8385,27.9003,27.8208,27.8385,14100.0
2009-05-28 13:00:00,31.5,31.68,31.49,31.62,42100.0,27.8385,27.9975,27.8296,27.9445,42100.0
2009-05-28 13:10:00,31.64,31.97,31.63,31.92,46900.0,27.9622,28.2538,27.9533,28.2096,46900.0
2009-05-28 13:20:00,31.93,31.94,31.74,31.77,24200.0,28.2185,28.2273,28.0506,28.0771,24200.0
2009-05-28 13:30:00,31.78,31.82,31.73,31.75,25300.0,28.0859,28.1213,28.0417,28.0594,25300.0
2009-05-28 13:40:00,31.75,31.77,31.67,31.7,14800.0,28.0594,28.0771,27.9887,28.0152,14800.0
2009-05-28 13:50:00,31.7,31.72,31.52,31.6,17300.0,28.0152,28.0329,27.8561,27.9268,17300.0
2009-05-28 14:00:00,31.61,31.66,31.6,31.62,13400.0,27.9357,27.9799,27.9268,27.9445,13400.0
2009-05-28 14:10:00,31.63,31.65,31.54,31.61,26100.0,27.9533,27.971,27.8738,27.9357,26100.0
2009-05-28 14:20:00,31.65,31.79,31.62,31.65,30000.0,27.971,28.0947,27.9445,27.971,30000.0
2009-05-28 14:30:00,31.65,31.72,31.62,31.65,27100.0,27.971,28.0329,27.9445,27.971,27100.0
2009-05-28 14:40:00,31.65,31.67,31.5,31.63,33000.0,27.971,27.9887,27.8385,27.9533,33000.0
2009-05-28 14:50:00,31.63,31.66,31.54,31.58,32400.0,27.9533,27.9799,27.8738,27.9092,32400.0
2009-05-28 15:00:00,31.59,31.61,31.54,31.57,32500.0,27.918,27.9357,27.8738,27.9003,32500.0
2009-05-28 15:10:00,31.58,31.58,31.46,31.47,35800.0,27.9092,27.9092,27.8031,27.8119,35800.0
2009-05-28 15:20:00,31.47,31.47,31.31,31.36,38500.0,27.8119,27.8119,27.6705,27.7147,38500.0
2009-05-28 15:30:00,31.36,31.37,31.2,31.2,98300.0,27.7147,27.7236,27.5733,27.5733,98300.0
2009-05-28 15:40:00,31.2,31.31,31.18,31.26,121000.0,27.5733,27.6705,27.5557,27.6264,121000.0
2009-05-28 15:50:00,31.25,31.35,31.15,31.29,133000.0,27.6175,27.7059,27.5291,27.6529,133000.0
2009-05-29 09:30:00,31.39,31.59,31.14,31.27,63100.0,27.7412,27.918,27.5203,27.6352,63100.0
2009-05-29 09:40:00,31.27,31.33,30.89,30.91,56600.0,27.6352,27.6882,27.2994,27.317,56600.0
2009-05-29 09:50:00,30.88,31.24,30.88,30.98,26900.0,27.2905,27.6087,27.2905,27.3789,26900.0
2009-05-29 10:00:00,30.94,31.2,30.91,31.06,41100.0,27.3435,27.5733,27.317,27.4496,41100.0
2009-05-29 10:10:00,31.03,31.29,31.0,31.26,19200.0,27.4231,27.6529,27.3966,27.6264,19200.0
2009-05-29 10:20:00,31.27,31.29,31.17,31.24,30800.0,27.6352,27.6529,27.5468,27.6087,30800.0
2009-05-29 10:30:00,31.26,31.53,31.25,31.5,63000.0,27.6264,27.865,27.6175,27.8385,63000.0
2009-05-29 10:40:00,31.5,31.52,31.21,31.26,33000.0,27.8385,27.8561,27.5822,27.6264,33000.0
2009-05-29 10:50:00,31.25,31.46,31.25,31.38,18600.0,27.6175,27.8031,27.6175,27.7324,18600.0
2009-05-29 11:00:00,31.4,31.4,31.22,31.26,15700.0,27.7501,27.7501,27.591,27.6264,15700.0
2009-05-29 11:10:00,31.27,31.38,31.18,31.34,13200.0,27.6352,27.7324,27.5557,27.6971,13200.0
2009-05-29 11:20:00,31.31,31.49,31.28,31.28,23200.0,27.6705,27.8296,27.644,27.644,23200.0
2009-05-29 11:30:00,31.28,31.35,31.23,31.24,15300.0,27.644,27.7059,27.5998,27.6087,15300.0
2009-05-29 11:40:00,31.24,31.33,31.19,31.24,22100.0,27.6087,27.6882,27.5645,27.6087,22100.0
2009-05-29 11:50:00,31.25,31.26,31.06,31.13,16800.0,27.6175,27.6264,27.4496,27.5115,16800.0
2009-05-29 12:00:00,31.14,31.21,31.13,31.18,5800.0,27.5203,27.5822,27.5115,27.5557,5800.0
2009-05-29 12:10:00,31.18,31.2,31.11,31.12,9200.0,27.5557,27.5733,27.4938,27.5026,9200.0
2009-05-29 12:20:00,31.11,31.24,31.11,31.23,16500.0,27.4938,27.6087,27.4938,27.5998,16500.0
2009-05-29 12:30:00,31.21,31.21,31.05,31.07,15900.0,27.5822,27.5822,27.4408,27.4584,15900.0
2009-05-29 12:40:00,31.06,31.1,30.97,30.98,25300.0,27.4496,27.485,27.3701,27.3789,25300.0
2009-05-29 12:50:00,30.97,30.99,30.92,30.94,24400.0,27.3701,27.3877,27.3259,27.3435,24400.0
2009-05-29 13:00:00,30.95,31.02,30.94,30.97,30900.0,27.3524,27.4143,27.3435,27.3701,30900.0
2009-05-29 13:10:00,30.97,31.04,30.97,31.02,25100.0,27.3701,27.4319,27.3701,27.4143,25100.0
2009-05-29 13:20:00,31.03,31.07,30.99,31.04,18100.0,27.4231,27.4584,27.3877,27.4319,18100.0
2009-05-29 13:30:00,31.04,31.11,31.04,31.08,26700.0,27.4319,27.4938,27.4319,27.4673,26700.0
2009-05-29 13:40:00,31.07,31.08,30.98,30.98,13700.0,27.4584,27.4673,27.3789,27.3789,13700.0
2009-05-29 13:50:00,30.97,30.97,30.81,30.83,45200.0,27.3701,27.3701,27.2287,27.2463,45200.0
2009-05-29 14:00:00,30.83,30.95,30.82,30.89,34200.0,27.2463,27.3524,27.2375,27.2994,34200.0
2009-05-29 14:10:00,30.9,30.91,30.87,30.88,19000.0,27.3082,27.317,27.2817,27.2905,19000.0
2009-05-29 14:20:00,30.87,30.94,30.82,30.94,28500.0,27.2817,27.3435,27.2375,27.3435,28500.0
2009-05-29 14:30:00,30.93,30.96,30.89,30.93,36900.0,27.3347,27.3612,27.2994,27.3347,36900.0
2009-05-29 14:40:00,30.93,30.95,30.83,30.84,41700.0,27.3347,27.3524,27.2463,27.2552,41700.0
2009-05-29 14:50:00,30.84,30.86,30.73,30.76,67600.0,27.2552,27.2728,27.158,27.1845,67600.0
2009-05-29 15:00:00,30.76,30.8,30.74,30.78,33100.0,27.1845,27.2198,27.1668,27.2021,33100.0
2009-05-29 15:10:00,30.79,30.85,30.77,30.84,37700.0,27.211,27.264,27.1933,27.2552,37700.0
2009-05-29 15:20:00,30.84,30.9,30.77,30.89,41100.0,27.2552,27.3082,27.1933,27.2994,41100.0
2009-05-29 15:30:00,30.89,30.96,30.89,30.95,54600.0,27.2994,27.3612,27.2994,27.3524,54600.0
2009-05-29 15:40:00,30.95,31.14,30.92,31.07,91800.0,27.3524,27.5203,27.3259,27.4584,91800.0
2009-05-29 15:50:00,31.06,31.37,31.01,31.37,187800.0,27.4496,27.7236,27.4054,27.7236,187800.0
2009-06-01 09:30:00,31.54,31.94,31.36,31.59,67800.0,27.8738,28.2273,27.7147,27.918,67800.0
2009-06-01 09:40:00,31.58,31.59,31.4,31.4,111500.0,27.9092,27.918,27.7501,27.7501,111500.0
2009-06-01 09:50:00,31.42,31.69,31.42,31.6,58700.0,27.7678,28.0064,27.7678,27.9268,58700.0
2009-06-01 10:00:00,31.59,31.86,31.55,31.76,92600.0,27.918,28.1566,27.8826,28.0682,92600.0
2009-06-01 10:10:00,31.77,32.0,31.76,31.99,40900.0,28.0771,28.2803,28.0682,28.2715,40900.0
2009-06-01 10:20:00,31.97,32.0,31.87,31.87,44200.0,28.2538,28.2803,28.1654,28.1654,44200.0
2009-06-01 10:30:00,31.88,31.91,31.81,31.89,13200.0,28.1743,28.2008,28.1124,28.1831,13200.0
2009-06-01 10:40:00,31.89,31.93,31.85,31.87,29600.0,28.1831,28.2185,28.1478,28.1654,29600.0
2009-06-01 10:50:00,31.87,31.95,31.86,31.93,26400.0,28.1654,28.2361,28.1566,28.2185,26400.0
2009-06-01 11:00:00,31.93,31.97,31.85,31.95,30000.0,28.2185,28.2538,28.1478,28.2361,30000.0
2009-06-01 11:10:00,31.95,32.0,31.95,31.98,34300.0,28.2361,28.2803,28.2361,28.2627,34300.0
2009-06-01 11:20:00,31.97,32.1,31.97,32.07,56000.0,28.2538,28.3687,28.2538,28.3422,56000.0
2009-06-01 11:30:00,32.09,32.1,31.89,31.96,28900.0,28.3599,28.3687,28.1831,28.245,28900.0
2009-06-01 11:40:00,31.96,31.98,31.93,31.97,10500.0,28.245,28.2627,28.2185,28.2538,10500.0
2009-06-01 11:50:00,31.97,32.0,31.96,31.99,22300.0,28.2538,28.2803,28.245,28.2715,22300.0
2009-06-01 12:00:00,31.99,32.04,31.91,31.91,19700.0,28.2715,28.3157,28.2008,28.2008,19700.0
2009-06-01 12:10:00,31.92,31.97,31.9,31.9,22200.0,28.2096,28.2538,28.192,28.192,22200.0
2009-06-01 12:20:00,31.9,31.95,31.89,31.95,32200.0,28.192,28.2361,28.1831,28.2361,32200.0
2009-06-01 12:30:00,31.95,31.99,31.92,31.94,31700.0,28.2361,28.2715,28.2096,28.2273,31700.0
2009-06-01 12:40:00,31.95,32.05,31.93,32.05,26200.0,28.2361,28.3245,28.2185,28.3245,26200.0
2009-06-01 12:50:00,32.05,32.13,31.96,31.96,29600.0,28.3245,28.3952,28.245,28.245,29600.0
2009-06-01 13:00:00,31.98,32.15,31.97,32.15,31400.0,28.2627,28.4129,28.2538,28.4129,31400.0
2009-06-01 13:10:00,32.14,32.15,32.08,32.14,22600.0,28.4041,28.4129,28.351,28.4041,22600.0
2009-06-01 13:20:00,32.15,32.21,32.15,32.2,31300.0,28.4129,28.4659,28.4129,28.4571,31300.0
2009-06-01 13:30:00,32.21,32.21,32.18,32.19,16500.0,28.4659,28.4659,28.4394,28.4482,16500.0
2009-06-01 13:40:00,32.18,32.25,32.14,32.2,25800.0,28.4394,28.5013,28.4041,28.4571,25800.0
2009-06-01 13:50:00,32.2,32.24,32.15,32.2,27100.0,28.4571,28.4924,28.4129,28.4571,27100.0
2009-06-01 14:00:00,32.21,32.22,32.04,32.04,38600.0,28.4659,28.4748,28.3157,28.3157,38600.0
2009-06-01 14:10:00,32.04,32.15,32.0,32.09,37200.0,28.3157,28.4129,28.2803,28.3599,37200.0
2009-06-01 14:20:00,32.08,32.19,32.07,32.13,28400.0,28.351,28.4482,28.3422,28.3952,28400.0
2009-06-01 14:30:00,32.12,32.2,32.09,32.19,51400.0,28.3864,28.4571,28.3599,28.4482,51400.0
2009-06-01 14:40:00,32.19,32.25,32.16,32.19,64600.0,28.4482,28.5013,28.4217,28.4482,64600.0
2009-06-01 14:50:00,32.18,32.29,32.17,32.25,57300.0,28.4394,28.5366,28.4306,28.5013,57300.0
2009-06-01 15:00:00,32.25,32.26,32.12,32.18,36700.0,28.5013,28.5101,28.3864,28.4394,36700.0
2009-06-01 15:10:00,32.19,32.2,32.07,32.14,54900.0,28.4482,28.4571,28.3422,28.4041,54900.0
2009-06-01 15:20:00,32.14,32.25,32.14,32.25,48800.0,28.4041,28.5013,28.4041,28.5013,48800.0
2009-06-01 15:30:00,32.25,32.27,32.18,32.22,81100.0,28.5013,28.519,28.4394,28.4748,81100.0
2009-06-01 15:40:00,32.21,32.35,32.13,32.19,108500.0,28.4659,28.5897,28.3952,28.4482,108500.0
2009-06-01 15:50:00,32.19,32.29,32.03,32.16,123800.0,28.4482,28.5366,28.3068,28.4217,123800.0
2009-06-02 09:30:00,32.12,32.37,31.62,31.85,82900.0,28.3864,28.6073,27.9445,28.1478,82900.0
2009-06-02 09:40:00,31.9,32.21,31.66,32.21,55700.0,28.192,28.4659,27.9799,28.4659,55700.0
2009-06-02 09:50:00,32.22,32.61,32.21,32.58,91600.0,28.4748,28.8194,28.4659,28.7929,91600.0
2009-06-02 10:00:00,32.58,32.81,32.43,32.56,96400.0,28.7929,28.9962,28.6604,28.7752,96400.0
2009-06-02 10:10:00,32.57,32.57,32.28,32.39,43000.0,28.7841,28.7841,28.5278,28.625,43000.0
2009-06-02 10:20:00,32.39,32.83,32.39,32.79,43600.0,28.625,29.0139,28.625,28.9785,43600.0
2009-06-02 10:30:00,32.79,32.88,32.7,32.84,53100.0,28.9785,29.058,28.899,29.0227,53100.0
2009-06-02 10:40:00,32.85,32.9,32.73,32.73,35700.0,29.0315,29.0757,28.9255,28.9255,35700.0
2009-06-02 10:50:00,32.73,32.78,32.52,32.65,33500.0,28.9255,28.9697,28.7399,28.8548,33500.0
2009-06-02 11:00:00,32.65,32.78,32.65,32.75,26500.0,28.8548,28.9697,28.8548,28.9432,26500.0
2009-06-02 11:10:00,32.76,32.82,32.7,32.76,18400.0,28.952,29.005,28.899,28.952,18400.0
2009-06-02 11:20:00,32.75,32.75,32.65,32.67,14800.0,28.9432,28.9432,28.8548,28.8725,14800.0
2009-06-02 11:30:00,32.66,32.72,32.57,32.63,23800.0,28.8636,28.9166,28.7841,28.8371,23800.0
2009-06-02 11:40:00,32.64,32.67,32.59,32.59,12500.0,28.8459,28.8725,28.8018,28.8018,12500.0
2009-06-02 11:50:00,32.59,32.69,32.58,32.67,19200.0,28.8018,28.8901,28.7929,28.8725,19200.0
2009-06-02 12:00:00,32.68,32.85,32.68,32.79,33100.0,28.8813,29.0315,28.8813,28.9785,33100.0
2009-06-02 12:10:00,32.8,32.84,32.78,32.81,28300.0,28.9873,29.0227,28.9697,28.9962,28300.0
2009-06-02 12:20:00,32.8,32.83,32.68,32.74,31100.0,28.9873,29.0139,28.8813,28.9343,31100.0
2009-06-02 12:30:00,32.73,32.81,32.73,32.8,16700.0,28.9255,28.9962,28.9255,28.9873,16700.0
2009-06-02 12:40:00,32.81,32.82,32.74,32.74,11400.0,28.9962,29.005,28.9343,28.9343,11400.0
2009-06-02 12:50:00,32.74,32.83,32.66,32.78,31200.0,28.9343,29.0139,28.8636,28.9697,31200.0
2009-06-02 13:00:00,32.78,32.79,32.69,32.78,23200.0,28.9697,28.9785,28.8901,28.9697,23200.0
2009-06-02 13:10:00,32.76,32.8,32.72,32.78,17600.0,28.952,28.9873,28.9166,28.9697,17600.0
2009-06-02 13:20:00,32.77,32.91,32.77,32.87,31900.0,28.9608,29.0846,28.9608,29.0492,31900.0
2009-06-02 13:30:00,32.87,32.89,32.8,32.8,19900.0,29.0492,29.0669,28.9873,28.9873,19900.0
2009-06-02 13:40:00,32.79,32.84,32.78,32.78,13900.0,28.9785,29.0227,28.9697,28.9697,13900.0
2009-06-02 13:50:00,32.77,32.79,32.71,32.78,14500.0,28.9608,28.9785,28.9078,28.9697,14500.0
2009-06-02 14:00:00,32.77,32.81,32.68,32.74,21300.0,28.9608,28.9962,28.8813,28.9343,21300.0
2009-06-02 14:10:00,32.74,32.83,32.73,32.73,25200.0,28.9343,29.0139,28.9255,28.9255,25200.0
2009-06-02 14:20:00,32.72,32.79,32.67,32.67,39100.0,28.9166,28.9785,28.8725,28.8725,39100.0
2009-06-02 14:30:00,32.68,32.69,32.55,32.56,42900.0,28.8813,28.8901,28.7664,28.7752,42900.0
2009-06-02 14:40:00,32.55,32.67,32.53,32.55,50200.0,28.7664,28.8725,28.7487,28.7664,50200.0
2009-06-02 14:50:00,32.55,32.59,32.46,32.46,49200.0,28.7664,28.8018,28.6869,28.6869,49200.0
2009-06-02 15:00:00,32.48,32.6,32.47,32.47,55800.0,28.7045,28.8106,28.6957,28.6957,55800.0
2009-06-02 15:10:00,32.48,32.48,32.3,32.33,63100.0,28.7045,28.7045,28.5455,28.572,63100.0
2009-06-02 15:20:00,32.33,32.44,32.22,32.24,75700.0,28.572,28.6692,28.4748,28.4924,75700.0
2009-06-02 15:30:00,32.23,32.31,32.12,32.3,62500.0,28.4836,28.5543,28.3864,28.5455,62500.0
2009-06-02 15:40:00,32.31,32.31,32.17,32.23,103400.0,28.5543,28.5543,28.4306,28.4836,103400.0
2009-06-02 15:50:00,32.23,32.26,32.08,32.15,118000.0,28.4836,28.5101,28.351,28.4129,118000.0
2009-06-03 09:30:00,31.01,31.5,30.55,31.43,172200.0,27.4054,27.8385,26.9989,27.7766,172200.0
2009-06-03 09:40:00,31.44,31.72,31.28,31.72,97100.0,27.7854,28.0329,27.644,28.0329,97100.0
2009-06-03 09:50:00,31.72,31.75,31.49,31.59,78000.0,28.0329,28.0594,27.8296,27.918,78000.0
2009-06-03 10:00:00,31.57,31.59,31.17,31.38,127900.0,27.9003,27.918,27.5468,27.7324,127900.0
2009-06-03 10:10:00,31.36,31.58,31.33,31.49,58200.0,27.7147,27.9092,27.6882,27.8296,58200.0
2009-06-03 10:20:00,31.49,31.57,31.34,31.41,49900.0,27.8296,27.9003,27.6971,27.7589,49900.0
2009-06-03 10:30:00,31.39,31.43,31.38,31.39,42800.0,27.7412,27.7766,27.7324,27.7412,42800.0
2009-06-03 10:40:00,31.39,31.43,31.37,31.39,73300.0,27.7412,27.7766,27.7236,27.7412,73300.0
2009-06-03 10:50:00,31.39,31.45,31.37,31.43,75200.0,27.7412,27.7943,27.7236,27.7766,75200.0
2009-06-03 11:00:00,31.43,31.5,31.25,31.49,112400.0,27.7766,27.8385,27.6175,27.8296,112400.0
2009-06-03 11:10:00,31.47,31.48,31.23,31.29,132700.0,27.8119,27.8208,27.5998,27.6529,132700.0
2009-06-03 11:20:00,31.29,31.55,31.26,31.47,66700.0,27.6529,27.8826,27.6264,27.8119,66700.0
2009-06-03 11:30:00,31.46,31.53,31.41,31.45,43800.0,27.8031,27.865,27.7589,27.7943,43800.0
2009-06-03 11:40:00,31.46,31.58,31.43,31.58,82300.0,27.8031,27.9092,27.7766,27.9092,82300.0
2009-06-03 11:50:00,31.57,31.69,31.56,31.58,46600.0,27.9003,28.0064,27.8915,27.9092,46600.0
2009-06-03 12:00:00,31.58,31.6,31.49,31.57,39600.0,27.9092,27.9268,27.8296,27.9003,39600.0
2009-06-03 12:10:00,31.56,31.7,31.5,31.68,30700.0,27.8915,28.0152,27.8385,27.9975,30700.0
2009-06-03 12:20:00,31.66,31.67,31.44,31.47,43200.0,27.9799,27.9887,27.7854,27.8119,43200.0
2009-06-03 12:30:00,31.46,31.55,31.39,31.47,30000.0,27.8031,27.8826,27.7412,27.8119,30000.0
2009-06-03 12:40:00,31.46,31.48,31.43,31.44,17200.0,27.8031,27.8208,27.7766,27.7854,17200.0
2009-06-03 12:50:00,31.44,31.45,31.3,31.31,44700.0,27.7854,27.7943,27.6617,27.6705,44700.0
2009-06-03 13:00:00,31.3,31.31,31.15,31.15,73100.0,27.6617,27.6705,27.5291,27.5291,73100.0
2009-06-03 13:10:00,31.13,31.19,31.1,31.1,56800.0,27.5115,27.5645,27.485,27.485,56800.0
2009-06-03 13:20:00,31.09,31.09,30.96,30.99,115600.0,27.4761,27.4761,27.3612,27.3877,115600.0
2009-06-03 13:30:00,31.01,31.05,30.97,30.99,55300.0,27.4054,27.4408,27.3701,27.3877,55300.0
2009-06-03 13:40:00,30.99,31.0,30.82,30.83,60100.0,27.3877,27.3966,27.2375,27.2463,60100.0
2009-06-03 13:50:00,30.83,30.96,30.83,30.89,94800.0,27.2463,27.3612,27.2463,27.2994,94800.0
2009-06-03 14:00:00,30.89,30.98,30.87,30.97,66700.0,27.2994,27.3789,27.2817,27.3701,66700.0
2009-06-03 14:10:00,30.97,31.06,30.95,31.0,98100.0,27.3701,27.4496,27.3524,27.3966,98100.0
2009-06-03 14:20:00,31.01,31.03,30.95,30.97,59200.0,27.4054,27.4231,27.3524,27.3701,59200.0
2009-06-03 14:30:00,30.98,31.03,30.92,30.99,78000.0,27.3789,27.4231,27.3259,27.3877,78000.0
2009-06-03 14:40:00,30.98,31.06,30.92,31.05,66300.0,27.3789,27.4496,27.3259,27.4408,66300.0
2009-06-03 14:50:00,31.04,31.08,30.99,31.05,83400.0,27.4319,27.4673,27.3877,27.4408,83400.0
2009-06-03 15:00:00,31.06,31.16,31.04,31.05,102900.0,27.4496,27.538,27.4319,27.4408,102900.0
2009-06-03 15:10:00,31.04,31.05,30.95,30.99,91600.0,27.4319,27.4408,27.3524,27.3877,91600.0
2009-06-03 15:20:00,30.98,31.02,30.92,30.92,70400.0,27.3789,27.4143,27.3259,27.3259,70400.0
2009-06-03 15:30:00,30.92,30.94,30.84,30.84,69200.0,27.3259,27.3435,27.2552,27.2552,69200.0
2009-06-03 15:40:00,30.83,30.92,30.75,30.86,143300.0,27.2463,27.3259,27.1756,27.2728,143300.0
2009-06-03 15:50:00,30.86,31.08,30.83,31.05,185000.0,27.2728,27.4673,27.2463,27.4408,185000.0
2009-06-04 09:30:00,31.36,31.67,30.76,31.02,111300.0,27.7147,27.9887,27.1845,27.4143,111300.0
2009-06-04 09:40:00,31.05,31.14,30.93,31.02,50400.0,27.4408,27.5203,27.3347,27.4143,50400.0
2009-06-04 09:50:00,31.01,31.03,30.85,30.87,29800.0,27.4054,27.4231,27.264,27.2817,29800.0
2009-06-04 10:00:00,30.87,30.95,30.62,30.73,55000.0,27.2817,27.3524,27.0607,27.158,55000.0
2009-06-04 10:10:00,30.75,30.86,30.7,30.75,32300.0,27.1756,27.2728,27.1314,27.1756,32300.0
2009-06-04 10:20:00,30.72,30.95,30.65,30.88,38700.0,27.1491,27.3524,27.0873,27.2905,38700.0
2009-06-04 10:30:00,30.91,30.97,30.72,30.8,26800.0,27.317,27.3701,27.1491,27.2198,26800.0
2009-06-04 10:40:00,30.82,30.85,30.71,30.79,28800.0,27.2375,27.264,27.1403,27.211,28800.0
2009-06-04 10:50:00,30.78,30.98,30.76,30.96,41500.0,27.2021,27.3789,27.1845,27.3612,41500.0
2009-06-04 11:00:00,30.96,30.97,30.72,30.73,46200.0,27.3612,27.3701,27.1491,27.158,46200.0
2009-06-04 11:10:00,30.72,30.9,30.72,30.85,27200.0,27.1491,27.3082,27.1491,27.264,27200.0
2009-06-04 11:20:00,30.84,30.84,30.67,30.7,33300.0,27.2552,27.2552,27.1049,27.1314,33300.0
2009-06-04 11:30:00,30.71,30.73,30.59,30.62,27400.0,27.1403,27.158,27.0342,27.0607,27400.0
2009-06-04 11:40:00,30.62,30.71,30.62,30.71,29000.0,27.0607,27.1403,27.0607,27.1403,29000.0
2009-06-04 11:50:00,30.7,30.77,30.69,30.76,29200.0,27.1314,27.1933,27.1226,27.1845,29200.0
2009-06-04 12:00:00,30.76,30.77,30.72,30.72,29900.0,27.1845,27.1933,27.1491,27.1491,29900.0
2009-06-04 12:10:00,30.7,30.81,30.65,30.8,22600.0,27.1314,27.2287,27.0873,27.2198,22600.0
2009-06-04 12:20:00,30.79,30.89,30.79,30.89,11900.0,27.211,27.2994,27.211,27.2994,11900.0
2009-06-04 12:30:00,30.89,30.9,30.87,30.89,16400.0,27.2994,27.3082,27.2817,27.2994,16400.0
2009-06-04 12:40:00,30.89,31.0,30.89,30.99,35000.0,27.2994,27.3966,27.2994,27.3877,35000.0
2009-06-04 12:50:00,31.0,31.04,30.99,31.02,25100.0,27.3966,27.4319,27.3877,27.4143,25100.0
2009-06-04 13:00:00,31.03,31.04,30.99,31.02,36900.0,27.4231,27.4319,27.3877,27.4143,36900.0
2009-06-04 13:10:00,31.03,31.12,31.01,31.07,41300.0,27.4231,27.5026,27.4054,27.4584,41300.0
2009-06-04 13:20:00,31.08,31.13,31.0,31.07,20900.0,27.4673,27.5115,27.3966,27.4584,20900.0
2009-06-04 13:30:00,31.07,31.14,31.06,31.13,25300.0,27.4584,27.5203,27.4496,27.5115,25300.0
2009-06-04 13:40:00,31.12,31.15,31.06,31.15,20000.0,27.5026,27.5291,27.4496,27.5291,20000.0
2009-06-04 13:50:00,31.16,31.16,31.01,31.05,20600.0,27.538,27.538,27.4054,27.4408,20600.0
2009-06-04 14:00:00,31.05,31.14,31.05,31.12,23100.0,27.4408,27.5203,27.4408,27.5026,23100.0
2009-06-04 14:10:00,31.11,31.12,31.0,31.05,21300.0,27.4938,27.5026,27.3966,27.4408,21300.0
2009-06-04 14:20:00,31.05,31.09,31.02,31.05,17600.0,27.4408,27.4761,27.4143,27.4408,17600.0
2009-06-04 14:30:00,31.04,31.06,31.0,31.05,26800.0,27.4319,27.4496,27.3966,27.4408,26800.0
2009-06-04 14:40:00,31.05,31.12,31.05,31.11,35100.0,27.4408,27.5026,27.4408,27.4938,35100.0
2009-06-04 14:50:00,31.11,31.15,31.05,31.11,64900.0,27.4938,27.5291,27.4408,27.4938,64900.0
2009-06-04 15:00:00,31.1,31.15,31.05,31.12,54200.0,27.485,27.5291,27.4408,27.5026,54200.0
2009-06-04 15:10:00,31.12,31.21,31.0,31.04,78100.0,27.5026,27.5822,27.3966,27.4319,78100.0
2009-06-04 15:20:00,31.04,31.04,31.0,31.01,110600.0,27.4319,27.4319,27.3966,27.4054,110600.0
2009-06-04 15:30:00,31.0,31.05,30.95,30.98,180100.0,27.3966,27.4408,27.3524,27.3789,180100.0
2009-06-04 15:40:00,30.98,31.06,30.94,31.01,208700.0,27.3789,27.4496,27.3435,27.4054,208700.0
2009-06-04 15:50:00,31.01,31.07,30.97,31.01,302800.0,27.4054,27.4584,27.3701,27.4054,302800.0
2009-06-05 09:30:00,31.45,31.58,30.73,30.86,73100.0,27.7943,27.9092,27.158,27.2728,73100.0
2009-06-05 09:40:00,30.91,30.98,30.78,30.85,49200.0,27.317,27.3789,27.2021,27.264,49200.0
2009-06-05 09:50:00,30.85,30.85,30.5,30.57,69200.0,27.264,27.264,26.9547,27.0166,69200.0
2009-06-05 10:00:00,30.57,30.58,30.08,30.12,129300.0,27.0166,27.0254,26.5835,26.6189,129300.0
2009-06-05 10:10:00,30.12,30.41,30.05,30.39,88900.0,26.6189,26.8752,26.557,26.8575,88900.0
2009-06-05 10:20:00,30.41,30.42,30.14,30.14,69700.0,26.8752,26.884,26.6365,26.6365,69700.0
2009-06-05 10:30:00,30.15,30.44,30.14,30.42,59000.0,26.6454,26.9017,26.6365,26.884,59000.0
2009-06-05 10:40:00,30.41,30.5,30.25,30.43,72900.0,26.8752,26.9547,26.7338,26.8928,72900.0
2009-06-05 10:50:00,30.43,30.59,30.4,30.59,60200.0,26.8928,27.0342,26.8663,27.0342,60200.0
2009-06-05 11:00:00,30.59,30.75,30.59,30.71,35000.0,27.0342,27.1756,27.0342,27.1403,35000.0
2009-06-05 11:10:00,30.7,30.74,30.52,30.64,34200.0,27.1314,27.1668,26.9724,27.0784,34200.0
2009-06-05 11:20:00,30.63,30.83,30.63,30.79,40600.0,27.0696,27.2463,27.0696,27.211,40600.0
2009-06-05 11:30:00,30.79,30.84,30.69,30.83,21500.0,27.211,27.2552,27.1226,27.2463,21500.0
2009-06-05 11:40:00,30.84,30.92,30.8,30.8,36500.0,27.2552,27.3259,27.2198,27.2198,36500.0
2009-06-05 11:50:00,30.8,30.86,30.71,30.84,37100.0,27.2198,27.2728,27.1403,27.2552,37100.0
2009-06-05 12:00:00,30.83,30.89,30.82,30.89,35700.0,27.2463,27.2994,27.2375,27.2994,35700.0
2009-06-05 12:10:00,30.89,30.97,30.85,30.97,47200.0,27.2994,27.3701,27.264,27.3701,47200.0
2009-06-05 12:20:00,30.95,31.0,30.89,30.94,33600.0,27.3524,27.3966,27.2994,27.3435,33600.0
2009-06-05 12:30:00,30.95,30.97,30.9,30.94,18300.0,27.3524,27.3701,27.3082,27.3435,18300.0
2009-06-05 12:40:00,30.95,30.95,30.9,30.94,14700.0,27.3524,27.3524,27.3082,27.3435,14700.0
2009-06-05 12:50:00,30.93,30.98,30.91,30.94,14100.0,27.3347,27.3789,27.317,27.3435,14100.0
2009-06-05 13:00:00,30.95,30.95,30.88,30.9,19000.0,27.3524,27.3524,27.2905,27.3082,19000.0
2009-06-05 13:10:00,30.9,30.94,30.87,30.91,45200.0,27.3082,27.3435,27.2817,27.317,45200.0
2009-06-05 13:20:00,30.91,30.96,30.89,30.95,25100.0,27.317,27.3612,27.2994,27.3524,25100.0
2009-06-05 13:30:00,30.96,30.96,30.91,30.93,12500.0,27.3612,27.3612,27.317,27.3347,12500.0
2009-06-05 13:40:00,30.92,31.04,30.92,30.92,28500.0,27.3259,27.4319,27.3259,27.3259,28500.0
2009-06-05 13:50:00,30.93,30.94,30.8,30.83,34700.0,27.3347,27.3435,27.2198,27.2463,34700.0
2009-06-05 14:00:00,30.84,30.92,30.83,30.89,42900.0,27.2552,27.3259,27.2463,27.2994,42900.0
2009-06-05 14:10:00,30.88,30.92,30.82,30.88,45600.0,27.2905,27.3259,27.2375,27.2905,45600.0
2009-06-05 14:20:00,30.87,30.96,30.82,30.91,42400.0,27.2817,27.3612,27.2375,27.317,42400.0
2009-06-05 14:30:00,30.91,30.96,30.83,30.9,45900.0,27.317,27.3612,27.2463,27.3082,45900.0
2009-06-05 14:40:00,30.9,30.97,30.89,30.93,20500.0,27.3082,27.3701,27.2994,27.3347,20500.0
2009-06-05 14:50:00,30.95,30.98,30.92,30.95,21900.0,27.3524,27.3789,27.3259,27.3524,21900.0
2009-06-05 15:00:00,30.94,31.05,30.89,30.94,48900.0,27.3435,27.4408,27.2994,27.3435,48900.0
2009-06-05 15:10:00,30.92,30.98,30.9,30.97,32700.0,27.3259,27.3789,27.3082,27.3701,32700.0
2009-06-05 15:20:00,30.98,30.99,30.9,30.91,32800.0,27.3789,27.3877,27.3082,27.317,32800.0
2009-06-05 15:30:00,30.92,31.02,30.9,31.02,39600.0,27.3259,27.4143,27.3082,27.4143,39600.0
2009-06-05 15:40:00,31.02,31.04,30.9,30.95,95300.0,27.4143,27.4319,27.3082,27.3524,95300.0
2009-06-05 15:50:00,30.97,31.03,30.85,30.98,95800.0,27.3701,27.4231,27.264,27.3789,95800.0
2009-06-08 09:30:00,30.85,30.95,30.12,30.16,68200.0,27.264,27.3524,26.6189,26.6542,68200.0
2009-06-08 09:40:00,30.15,30.3,30.13,30.18,49300.0,26.6454,26.7779,26.6277,26.6719,49300.0
2009-06-08 09:50:00,30.16,30.26,29.89,29.95,74300.0,26.6542,26.7426,26.4156,26.4686,74300.0
2009-06-08 10:00:00,29.95,29.96,29.82,29.96,106900.0,26.4686,26.4775,26.3537,26.4775,106900.0
2009-06-08 10:10:00,29.97,30.0,29.83,29.88,61600.0,26.4863,26.5128,26.3626,26.4068,61600.0
2009-06-08 10:20:00,29.87,29.94,29.85,29.92,29200.0,26.3979,26.4598,26.3803,26.4421,29200.0
2009-06-08 10:30:00,29.92,29.95,29.76,29.84,75200.0,26.4421,26.4686,26.3007,26.3714,75200.0
2009-06-08 10:40:00,29.86,29.97,29.84,29.97,41400.0,26.3891,26.4863,26.3714,26.4863,41400.0
2009-06-08 10:50:00,29.97,29.98,29.84,29.88,143700.0,26.4863,26.4951,26.3714,26.4068,143700.0
2009-06-08 11:00:00,29.88,30.0,29.88,29.94,84900.0,26.4068,26.5128,26.4068,26.4598,84900.0
2009-06-08 11:10:00,29.94,29.95,29.85,29.87,63800.0,26.4598,26.4686,26.3803,26.3979,63800.0
2009-06-08 11:20:00,29.87,29.9,29.72,29.84,106800.0,26.3979,26.4244,26.2654,26.3714,106800.0
2009-06-08 11:30:00,29.84,29.86,29.7,29.74,46300.0,26.3714,26.3891,26.2477,26.283,46300.0
2009-06-08 11:40:00,29.74,29.77,29.7,29.75,39500.0,26.283,26.3095,26.2477,26.2919,39500.0
2009-06-08 11:50:00,29.75,29.8,29.69,29.77,41100.0,26.2919,26.3361,26.2388,26.3095,41100.0
2009-06-08 12:00:00,29.79,29.79,29.64,29.69,45900.0,26.3272,26.3272,26.1947,26.2388,45900.0
2009-06-08 12:10:00,29.69,29.69,29.6,29.64,37300.0,26.2388,26.2388,26.1593,26.1947,37300.0
2009-06-08 12:20:00,29.63,29.63,29.5,29.54,79100.0,26.1858,26.1858,26.0709,26.1063,79100.0
2009-06-08 12:30:00,29.54,29.57,29.52,29.53,88100.0,26.1063,26.1328,26.0886,26.0974,88100.0
2009-06-08 12:40:00,29.53,29.6,29.52,29.57,26700.0,26.0974,26.1593,26.0886,26.1328,26700.0
2009-06-08 12:50:00,29.57,29.85,29.51,29.55,46300.0,26.1328,26.3803,26.0798,26.1151,46300.0
2009-06-08 13:00:00,29.54,29.65,29.53,29.6,62600.0,26.1063,26.2035,26.0974,26.1593,62600.0
2009-06-08 13:10:00,29.6,29.66,29.58,29.65,34900.0,26.1593,26.2123,26.1416,26.2035,34900.0
2009-06-08 13:20:00,29.64,29.66,29.59,29.61,27000.0,26.1947,26.2123,26.1505,26.1681,27000.0
2009-06-08 13:30:00,29.6,29.67,29.57,29.67,44800.0,26.1593,26.2212,26.1328,26.2212,44800.0
2009-06-08 13:40:00,29.66,29.9,29.65,29.88,112500.0,26.2123,26.4244,26.2035,26.4068,112500.0
2009-06-08 13:50:00,29.88,29.9,29.81,29.87,50200.0,26.4068,26.4244,26.3449,26.3979,50200.0
2009-06-08 14:00:00,29.87,29.92,29.84,29.9,81000.0,26.3979,26.4421,26.3714,26.4244,81000.0
2009-06-08 14:10:00,29.9,29.92,29.88,29.9,50000.0,26.4244,26.4421,26.4068,26.4244,50000.0
2009-06-08 14:20:00,29.89,29.91,29.87,29.91,60700.0,26.4156,26.4333,26.3979,26.4333,60700.0
2009-06-08 14:30:00,29.91,30.0,29.86,29.91,134500.0,26.4333,26.5128,26.3891,26.4333,134500.0
2009-06-08 14:40:00,29.92,29.98,29.87,29.93,71200.0,26.4421,26.4951,26.3979,26.451,71200.0
2009-06-08 14:50:00,29.92,29.97,29.82,29.91,56100.0,26.4421,26.4863,26.3537,26.4333,56100.0
2009-06-08 15:00:00,29.91,30.0,29.9,29.99,64500.0,26.4333,26.5128,26.4244,26.504,64500.0
2009-06-08 15:10:00,29.98,30.0,29.94,29.98,57500.0,26.4951,26.5128,26.4598,26.4951,57500.0
2009-06-08 15:20:00,29.99,30.2,29.97,30.12,118400.0,26.504,26.6896,26.4863,26.6189,118400.0
2009-06-08 15:30:00,30.1,30.3,30.06,30.08,116000.0,26.6012,26.7779,26.5658,26.5835,116000.0
2009-06-08 15:40:00,30.08,30.08,29.95,29.97,106800.0,26.5835,26.5835,26.4686,26.4863,106800.0
2009-06-08 15:50:00,29.97,30.02,29.81,29.89,187500.0,26.4863,26.5305,26.3449,26.4156,187500.0
2009-06-09 09:30:00,30.25,30.25,29.05,29.24,145200.0,26.7338,26.7338,25.6732,25.8412,145200.0
2009-06-09 09:40:00,29.26,29.75,29.15,29.64,137800.0,25.8588,26.2919,25.7616,26.1947,137800.0
2009-06-09 09:50:00,29.62,29.63,29.39,29.44,74200.0,26.177,26.1858,25.9737,26.0179,74200.0
2009-06-09 10:00:00,29.47,29.71,29.35,29.7,64300.0,26.0444,26.2565,25.9384,26.2477,64300.0
2009-06-09 10:10:00,29.69,29.77,29.52,29.57,69600.0,26.2388,26.3095,26.0886,26.1328,69600.0
2009-06-09 10:20:00,29.57,29.58,29.41,29.51,52000.0,26.1328,26.1416,25.9914,26.0798,52000.0
2009-06-09 10:30:00,29.53,29.59,29.48,29.59,46000.0,26.0974,26.1505,26.0533,26.1505,46000.0
2009-06-09 10:40:00,29.59,29.63,29.44,29.45,58900.0,26.1505,26.1858,26.0179,26.0267,58900.0
2009-06-09 10:50:00,29.44,29.49,29.39,29.44,61400.0,26.0179,26.0621,25.9737,26.0179,61400.0
2009-06-09 11:00:00,29.42,29.46,29.36,29.44,28800.0,26.0002,26.0356,25.9472,26.0179,28800.0
2009-06-09 11:10:00,29.44,29.49,29.35,29.49,27300.0,26.0179,26.0621,25.9384,26.0621,27300.0
2009-06-09 11:20:00,29.49,29.49,29.39,29.42,25500.0,26.0621,26.0621,25.9737,26.0002,25500.0
2009-06-09 11:30:00,29.4,29.41,29.28,29.31,46100.0,25.9826,25.9914,25.8765,25.903,46100.0
2009-06-09 11:40:00,29.31,29.35,29.28,29.3,26400.0,25.903,25.9384,25.8765,25.8942,26400.0
2009-06-09 11:50:00,29.29,29.33,29.26,29.33,22900.0,25.8853,25.9207,25.8588,25.9207,22900.0
2009-06-09 12:00:00,29.33,29.65,29.33,29.61,101900.0,25.9207,26.2035,25.9207,26.1681,101900.0
2009-06-09 12:10:00,29.61,29.76,29.6,29.69,43800.0,26.1681,26.3007,26.1593,26.2388,43800.0
2009-06-09 12:20:00,29.69,29.9,29.69,29.8,94800.0,26.2388,26.4244,26.2388,26.3361,94800.0
2009-06-09 12:30:00,29.8,29.92,29.8,29.91,78900.0,26.3361,26.4421,26.3361,26.4333,78900.0
2009-06-09 12:40:00,29.92,29.95,29.58,29.65,105600.0,26.4421,26.4686,26.1416,26.2035,105600.0
2009-06-09 12:50:00,29.67,29.7,29.51,29.55,36100.0,26.2212,26.2477,26.0798,26.1151,36100.0
2009-06-09 13:00:00,29.55,29.67,29.5,29.52,46500.0,26.1151,26.2212,26.0709,26.0886,46500.0
2009-06-09 13:10:00,29.52,29.62,29.42,29.46,39500.0,26.0886,26.177,26.0002,26.0356,39500.0
2009-06-09 13:20:00,29.46,29.5,29.4,29.41,42600.0,26.0356,26.0709,25.9826,25.9914,42600.0
2009-06-09 13:30:00,29.4,29.42,29.3,29.37,49900.0,25.9826,26.0002,25.8942,25.956,49900.0
2009-06-09 13:40:00,29.37,29.4,29.28,29.34,34500.0,25.956,25.9826,25.8765,25.9295,34500.0
2009-06-09 13:50:00,29.34,29.36,29.27,29.27,28500.0,25.9295,25.9472,25.8677,25.8677,28500.0
2009-06-09 14:00:00,29.27,29.35,29.26,29.34,34500.0,25.8677,25.9384,25.8588,25.9295,34500.0
2009-06-09 14:10:00,29.34,29.43,29.3,29.42,36000.0,25.9295,26.0091,25.8942,26.0002,36000.0
2009-06-09 14:20:00,29.42,29.42,29.35,29.42,24500.0,26.0002,26.0002,25.9384,26.0002,24500.0
2009-06-09 14:30:00,29.42,29.46,29.36,29.36,31400.0,26.0002,26.0356,25.9472,25.9472,31400.0
2009-06-09 14:40:00,29.36,29.44,29.29,29.33,43200.0,25.9472,26.0179,25.8853,25.9207,43200.0
2009-06-09 14:50:00,29.34,29.38,29.31,29.37,23800.0,25.9295,25.9649,25.903,25.956,23800.0
2009-06-09 15:00:00,29.37,29.46,29.37,29.4,48700.0,25.956,26.0356,25.956,25.9826,48700.0
2009-06-09 15:10:00,29.4,29.4,29.28,29.33,82600.0,25.9826,25.9826,25.8765,25.9207,82600.0
2009-06-09 15:20:00,29.33,29.35,29.26,29.32,67200.0,25.9207,25.9384,25.8588,25.9119,67200.0
2009-06-09 15:30:00,29.31,29.4,29.25,29.33,65000.0,25.903,25.9826,25.85,25.9207,65000.0
2009-06-09 15:40:00,29.33,29.36,29.26,29.32,148900.0,25.9207,25.9472,25.8588,25.9119,148900.0
2009-06-09 15:50:00,29.32,29.33,29.16,29.2,250300.0,25.9119,25.9207,25.7705,25.8058,250300.0
2009-06-10 09:30:00,29.4,29.6,29.2,29.32,80300.0,25.9826,26.1593,25.8058,25.9119,80300.0
2009-06-10 09:40:00,29.3,29.3,29.01,29.21,77300.0,25.8942,25.8942,25.6379,25.8146,77300.0
2009-06-10 09:50:00,29.23,29.47,29.17,29.47,153500.0,25.8323,26.0444,25.7793,26.0444,153500.0
2009-06-10 10:00:00,29.46,29.46,29.26,29.29,104100.0,26.0356,26.0356,25.8588,25.8853,104100.0
2009-06-10 10:10:00,29.28,29.45,29.26,29.44,90200.0,25.8765,26.0267,25.8588,26.0179,90200.0
2009-06-10 10:20:00,29.45,29.45,29.25,29.33,65600.0,26.0267,26.0267,25.85,25.9207,65600.0
2009-06-10 10:30:00,29.33,29.55,29.33,29.54,91600.0,25.9207,26.1151,25.9207,26.1063,91600.0
2009-06-10 10:40:00,29.54,29.71,29.53,29.57,58300.0,26.1063,26.2565,26.0974,26.1328,58300.0
2009-06-10 10:50:00,29.57,29.67,29.57,29.66,89600.0,26.1328,26.2212,26.1328,26.2123,89600.0
2009-06-10 11:00:00,29.66,29.66,29.55,29.61,42900.0,26.2123,26.2123,26.1151,26.1681,42900.0
2009-06-10 11:10:00,29.6,29.63,29.41,29.48,59600.0,26.1593,26.1858,25.9914,26.0533,59600.0
2009-06-10 11:20:00,29.47,29.49,29.31,29.36,54700.0,26.0444,26.0621,25.903,25.9472,54700.0
2009-06-10 11:30:00,29.35,29.41,29.26,29.36,29200.0,25.9384,25.9914,25.8588,25.9472,29200.0
2009-06-10 11:40:00,29.37,29.39,29.27,29.34,48900.0,25.956,25.9737,25.8677,25.9295,48900.0
2009-06-10 11:50:00,29.36,29.4,29.26,29.39,41500.0,25.9472,25.9826,25.8588,25.9737,41500.0
2009-06-10 12:00:00,29.38,29.4,29.32,29.35,21900.0,25.9649,25.9826,25.9119,25.9384,21900.0
2009-06-10 12:10:00,29.35,29.47,29.32,29.47,33500.0,25.9384,26.0444,25.9119,26.0444,33500.0
2009-06-10 12:20:00,29.48,29.62,29.41,29.62,143600.0,26.0533,26.177,25.9914,26.177,143600.0
2009-06-10 12:30:00,29.62,29.63,29.54,29.58,58100.0,26.177,26.1858,26.1063,26.1416,58100.0
2009-06-10 12:40:00,29.58,29.58,29.47,29.52,115300.0,26.1416,26.1416,26.0444,26.0886,115300.0
2009-06-10 12:50:00,29.51,29.61,29.5,29.6,107000.0,26.0798,26.1681,26.0709,26.1593,107000.0
2009-06-10 13:00:00,29.6,29.66,29.53,29.62,107100.0,26.1593,26.2123,26.0974,26.177,107100.0
2009-06-10 13:10:00,29.62,29.65,29.59,29.62,35900.0,26.177,26.2035,26.1505,26.177,35900.0
2009-06-10 13:20:00,29.61,29.71,29.61,29.67,41900.0,26.1681,26.2565,26.1681,26.2212,41900.0
2009-06-10 13:30:00,29.66,29.68,29.62,29.63,33900.0,26.2123,26.23,26.177,26.1858,33900.0
2009-06-10 13:40:00,29.62,29.66,29.38,29.48,70200.0,26.177,26.2123,25.9649,26.0533,70200.0
2009-06-10 13:50:00,29.48,29.6,29.44,29.46,45300.0,26.0533,26.1593,26.0179,26.0356,45300.0
2009-06-10 14:00:00,29.46,29.57,29.45,29.47,55900.0,26.0356,26.1328,26.0267,26.0444,55900.0
2009-06-10 14:10:00,29.46,29.6,29.46,29.51,119900.0,26.0356,26.1593,26.0356,26.0798,119900.0
2009-06-10 14:20:00,29.51,29.52,29.26,29.31,113800.0,26.0798,26.0886,25.8588,25.903,113800.0
2009-06-10 14:30:00,29.31,29.52,29.3,29.49,51000.0,25.903,26.0886,25.8942,26.0621,51000.0
2009-06-10 14:40:00,29.48,29.48,29.36,29.44,37800.0,26.0533,26.0533,25.9472,26.0179,37800.0
2009-06-10 14:50:00,29.44,29.55,29.36,29.42,74700.0,26.0179,26.1151,25.9472,26.0002,74700.0
2009-06-10 15:00:00,29.42,29.46,29.36,29.43,51100.0,26.0002,26.0356,25.9472,26.0091,51100.0
2009-06-10 15:10:00,29.44,29.47,29.36,29.39,53600.0,26.0179,26.0444,25.9472,25.9737,53600.0
2009-06-10 15:20:00,29.4,29.43,29.33,29.39,79200.0,25.9826,26.0091,25.9207,25.9737,79200.0
2009-06-10 15:30:00,29.39,29.5,29.38,29.46,74300.0,25.9737,26.0709,25.9649,26.0356,74300.0
2009-06-10 15:40:00,29.48,29.48,29.37,29.44,133900.0,26.0533,26.0533,25.956,26.0179,133900.0
2009-06-10 15:50:00,29.43,29.5,29.38,29.48,128700.0,26.0091,26.0709,25.9649,26.0533,128700.0
2009-06-11 09:30:00,28.85,28.85,28.29,28.55,316000.0,25.4965,25.4965,25.0016,25.2314,316000.0
2009-06-11 09:40:00,28.55,29.53,28.54,29.53,487900.0,25.2314,26.0974,25.2225,26.0974,487900.0
2009-06-11 09:50:00,29.49,29.65,29.07,29.26,324700.0,26.0621,26.2035,25.6909,25.8588,324700.0
2009-06-11 10:00:00,29.25,29.27,28.81,28.94,129600.0,25.85,25.8677,25.4611,25.576,129600.0
2009-06-11 10:10:00,28.94,29.1,28.91,29.07,95600.0,25.576,25.7174,25.5495,25.6909,95600.0
2009-06-11 10:20:00,29.08,29.08,28.92,28.95,68700.0,25.6998,25.6998,25.5584,25.5849,68700.0
2009-06-11 10:30:00,28.95,28.98,28.79,28.91,99700.0,25.5849,25.6114,25.4435,25.5495,99700.0
2009-06-11 10:40:00,28.93,29.04,28.93,29.01,70200.0,25.5672,25.6644,25.5672,25.6379,70200.0
2009-06-11 10:50:00,28.99,29.01,28.88,28.94,50200.0,25.6202,25.6379,25.523,25.576,50200.0
2009-06-11 11:00:00,28.97,29.0,28.9,29.0,41300.0,25.6025,25.6291,25.5407,25.6291,41300.0
2009-06-11 11:10:00,29.0,29.14,28.96,29.14,66500.0,25.6291,25.7528,25.5937,25.7528,66500.0
2009-06-11 11:20:00,29.14,29.18,29.06,29.18,92500.0,25.7528,25.7881,25.6821,25.7881,92500.0
2009-06-11 11:30:00,29.18,29.31,29.17,29.3,48900.0,25.7881,25.903,25.7793,25.8942,48900.0
2009-06-11 11:40:00,29.3,29.34,29.2,29.2,28300.0,25.8942,25.9295,25.8058,25.8058,28300.0
2009-06-11 11:50:00,29.22,29.22,29.16,29.16,26100.0,25.8235,25.8235,25.7705,25.7705,26100.0
2009-06-11 12:00:00,29.15,29.22,29.08,29.21,33800.0,25.7616,25.8235,25.6998,25.8146,33800.0
2009-06-11 12:10:00,29.22,29.26,29.19,29.19,24400.0,25.8235,25.8588,25.797,25.797,24400.0
2009-06-11 12:20:00,29.2,29.28,29.18,29.23,28800.0,25.8058,25.8765,25.7881,25.8323,28800.0
2009-06-11 12:30:00,29.22,29.26,29.19,29.21,23800.0,25.8235,25.8588,25.797,25.8146,23800.0
2009-06-11 12:40:00,29.2,29.26,29.15,29.23,19700.0,25.8058,25.8588,25.7616,25.8323,19700.0
2009-06-11 12:50:00,29.22,29.45,29.22,29.42,37200.0,25.8235,26.0267,25.8235,26.0002,37200.0
2009-06-11 13:00:00,29.41,29.59,29.36,29.56,59500.0,25.9914,26.1505,25.9472,26.124,59500.0
2009-06-11 13:10:00,29.6,29.7,29.48,29.55,74600.0,26.1593,26.2477,26.0533,26.1151,74600.0
2009-06-11 13:20:00,29.55,29.66,29.55,29.59,52200.0,26.1151,26.2123,26.1151,26.1505,52200.0
2009-06-11 13:30:00,29.57,29.59,29.42,29.47,25800.0,26.1328,26.1505,26.0002,26.0444,25800.0
2009-06-11 13:40:00,29.47,29.55,29.44,29.45,26000.0,26.0444,26.1151,26.0179,26.0267,26000.0
2009-06-11 13:50:00,29.45,29.47,29.4,29.4,27900.0,26.0267,26.0444,25.9826,25.9826,27900.0
2009-06-11 14:00:00,29.4,29.41,29.35,29.39,50600.0,25.9826,25.9914,25.9384,25.9737,50600.0
2009-06-11 14:10:00,29.38,29.43,29.35,29.39,48700.0,25.9649,26.0091,25.9384,25.9737,48700.0
2009-06-11 14:20:00,29.37,29.49,29.35,29.49,36600.0,25.956,26.0621,25.9384,26.0621,36600.0
2009-06-11 14:30:00,29.48,29.5,29.35,29.4,38100.0,26.0533,26.0709,25.9384,25.9826,38100.0
2009-06-11 14:40:00,29.41,29.41,29.27,29.27,28800.0,25.9914,25.9914,25.8677,25.8677,28800.0
2009-06-11 14:50:00,29.28,29.37,29.18,29.33,62400.0,25.8765,25.956,25.7881,25.9207,62400.0
2009-06-11 15:00:00,29.32,29.36,29.24,29.29,44500.0,25.9119,25.9472,25.8412,25.8853,44500.0
2009-06-11 15:10:00,29.29,29.37,29.24,29.32,48600.0,25.8853,25.956,25.8412,25.9119,48600.0
2009-06-11 15:20:00,29.33,29.39,29.28,29.3,52300.0,25.9207,25.9737,25.8765,25.8942,52300.0
2009-06-11 15:30:00,29.29,29.29,29.16,29.25,54000.0,25.8853,25.8853,25.7705,25.85,54000.0
2009-06-11 15:40:00,29.25,29.32,29.23,29.26,75500.0,25.85,25.9119,25.8323,25.8588,75500.0
2009-06-11 15:50:00,29.26,29.27,29.05,29.08,109900.0,25.8588,25.8677,25.6732,25.6998,109900.0
2009-06-12 09:30:00,28.9,29.01,28.44,28.62,98900.0,25.5407,25.6379,25.1341,25.2932,98900.0
2009-06-12 09:40:00,28.59,28.99,28.5,28.99,101000.0,25.2667,25.6202,25.1872,25.6202,101000.0
2009-06-12 09:50:00,29.0,29.3,28.99,29.22,74300.0,25.6291,25.8942,25.6202,25.8235,74300.0
2009-06-12 10:00:00,29.18,29.18,28.89,28.9,64700.0,25.7881,25.7881,25.5318,25.5407,64700.0
2009-06-12 10:10:00,28.9,29.05,28.9,29.02,33300.0,25.5407,25.6732,25.5407,25.6467,33300.0
2009-06-12 10:20:00,29.02,29.3,29.02,29.25,35400.0,25.6467,25.8942,25.6467,25.85,35400.0
2009-06-12 10:30:00,29.24,29.29,29.23,29.27,28000.0,25.8412,25.8853,25.8323,25.8677,28000.0
2009-06-12 10:40:00,29.28,29.5,29.28,29.47,55800.0,25.8765,26.0709,25.8765,26.0444,55800.0
2009-06-12 10:50:00,29.47,29.55,29.34,29.34,43500.0,26.0444,26.1151,25.9295,25.9295,43500.0
2009-06-12 11:00:00,29.36,29.47,29.35,29.43,35800.0,25.9472,26.0444,25.9384,26.0091,35800.0
2009-06-12 11:10:00,29.43,29.47,29.35,29.47,27000.0,26.0091,26.0444,25.9384,26.0444,27000.0
2009-06-12 11:20:00,29.47,29.48,29.32,29.33,30300.0,26.0444,26.0533,25.9119,25.9207,30300.0
2009-06-12 11:30:00,29.31,29.37,29.31,29.37,29300.0,25.903,25.956,25.903,25.956,29300.0
2009-06-12 11:40:00,29.39,29.43,29.32,29.43,23400.0,25.9737,26.0091,25.9119,26.0091,23400.0
2009-06-12 11:50:00,29.43,29.5,29.27,29.28,34600.0,26.0091,26.0709,25.8677,25.8765,34600.0
2009-06-12 12:00:00,29.29,29.53,29.28,29.48,31200.0,25.8853,26.0974,25.8765,26.0533,31200.0
2009-06-12 12:10:00,29.48,29.54,29.42,29.5,47700.0,26.0533,26.1063,26.0002,26.0709,47700.0
2009-06-12 12:20:00,29.49,29.54,29.36,29.37,42600.0,26.0621,26.1063,25.9472,25.956,42600.0
2009-06-12 12:30:00,29.37,29.4,29.25,29.38,41700.0,25.956,25.9826,25.85,25.9649,41700.0
2009-06-12 12:40:00,29.38,29.49,29.37,29.49,25100.0,25.9649,26.0621,25.956,26.0621,25100.0
2009-06-12 12:50:00,29.49,29.57,29.49,29.57,36700.0,26.0621,26.1328,26.0621,26.1328,36700.0
2009-06-12 13:00:00,29.58,29.6,29.45,29.46,55000.0,26.1416,26.1593,26.0267,26.0356,55000.0
2009-06-12 13:10:00,29.46,29.49,29.39,29.49,30300.0,26.0356,26.0621,25.9737,26.0621,30300.0
2009-06-12 13:20:00,29.49,29.56,29.49,29.53,21900.0,26.0621,26.124,26.0621,26.0974,21900.0
2009-06-12 13:30:00,29.54,29.54,29.46,29.47,26600.0,26.1063,26.1063,26.0356,26.0444,26600.0
2009-06-12 13:40:00,29.48,29.5,29.38,29.48,33900.0,26.0533,26.0709,25.9649,26.0533,33900.0
2009-06-12 13:50:00,29.48,29.49,29.36,29.37,60300.0,26.0533,26.0621,25.9472,25.956,60300.0
2009-06-12 14:00:00,29.38,29.47,29.38,29.44,50700.0,25.9649,26.0444,25.9649,26.0179,50700.0
2009-06-12 14:10:00,29.44,29.48,29.38,29.48,32100.0,26.0179,26.0533,25.9649,26.0533,32100.0
2009-06-12 14:20:00,29.48,29.52,29.37,29.38,39800.0,26.0533,26.0886,25.956,25.9649,39800.0
2009-06-12 14:30:00,29.39,29.54,29.38,29.39,47200.0,25.9737,26.1063,25.9649,25.9737,47200.0
2009-06-12 14:40:00,29.39,29.52,29.35,29.36,70700.0,25.9737,26.0886,25.9384,25.9472,70700.0
2009-06-12 14:50:00,29.35,29.45,29.35,29.42,39000.0,25.9384,26.0267,25.9384,26.0002,39000.0
2009-06-12 15:00:00,29.43,29.56,29.4,29.55,60500.0,26.0091,26.124,25.9826,26.1151,60500.0
2009-06-12 15:10:00,29.55,29.6,29.48,29.58,56900.0,26.1151,26.1593,26.0533,26.1416,56900.0
2009-06-12 15:20:00,29.59,29.63,29.54,29.54,61600.0,26.1505,26.1858,26.1063,26.1063,61600.0
2009-06-12 15:30:00,29.55,29.59,29.33,29.38,102500.0,26.1151,26.1505,25.9207,25.9649,102500.0
2009-06-12 15:40:00,29.38,29.42,29.31,29.31,48500.0,25.9649,26.0002,25.903,25.903,48500.0
2009-06-12 15:50:00,29.31,29.45,29.3,29.42,88100.0,25.903,26.0267,25.8942,26.0002,88100.0
2009-06-15 09:30:00,29.17,29.21,28.5,28.6,92200.0,25.7793,25.8146,25.1872,25.2755,92200.0
2009-06-15 09:40:00,28.6,28.84,28.52,28.55,100500.0,25.2755,25.4877,25.2048,25.2314,100500.0
2009-06-15 09:50:00,28.52,28.55,28.46,28.51,62700.0,25.2048,25.2314,25.1518,25.196,62700.0
2009-06-15 10:00:00,28.53,28.82,28.52,28.59,101300.0,25.2137,25.47,25.2048,25.2667,101300.0
2009-06-15 10:10:00,28.6,28.65,28.5,28.52,52200.0,25.2755,25.3197,25.1872,25.2048,52200.0
2009-06-15 10:20:00,28.51,28.7,28.48,28.7,35900.0,25.196,25.3639,25.1695,25.3639,35900.0
2009-06-15 10:30:00,28.69,28.91,28.67,28.75,107900.0,25.3551,25.5495,25.3374,25.4081,107900.0
2009-06-15 10:40:00,28.74,28.82,28.72,28.73,41900.0,25.3993,25.47,25.3816,25.3904,41900.0
2009-06-15 10:50:00,28.72,28.72,28.56,28.58,46900.0,25.3816,25.3816,25.2402,25.2579,46900.0
2009-06-15 11:00:00,28.57,28.71,28.57,28.68,35000.0,25.249,25.3728,25.249,25.3463,35000.0
2009-06-15 11:10:00,28.67,28.67,28.56,28.56,49400.0,25.3374,25.3374,25.2402,25.2402,49400.0
2009-06-15 11:20:00,28.57,28.62,28.5,28.59,64500.0,25.249,25.2932,25.1872,25.2667,64500.0
2009-06-15 11:30:00,28.59,28.65,28.52,28.57,37400.0,25.2667,25.3197,25.2048,25.249,37400.0
2009-06-15 11:40:00,28.58,28.73,28.58,28.71,51000.0,25.2579,25.3904,25.2579,25.3728,51000.0
2009-06-15 11:50:00,28.72,28.75,28.68,28.7,23600.0,25.3816,25.4081,25.3463,25.3639,23600.0
2009-06-15 12:00:00,28.69,28.72,28.68,28.69,27900.0,25.3551,25.3816,25.3463,25.3551,27900.0
2009-06-15 12:10:00,28.69,28.7,28.67,28.67,44900.0,25.3551,25.3639,25.3374,25.3374,44900.0
2009-06-15 12:20:00,28.68,28.69,28.6,28.63,53000.0,25.3463,25.3551,25.2755,25.3021,53000.0
2009-06-15 12:30:00,28.63,28.75,28.63,28.75,24200.0,25.3021,25.4081,25.3021,25.4081,24200.0
2009-06-15 12:40:00,28.75,28.75,28.65,28.68,36500.0,25.4081,25.4081,25.3197,25.3463,36500.0
2009-06-15 12:50:00,28.68,28.87,28.67,28.85,60000.0,25.3463,25.5142,25.3374,25.4965,60000.0
2009-06-15 13:00:00,28.83,28.83,28.62,28.64,102400.0,25.4788,25.4788,25.2932,25.3109,102400.0
2009-06-15 13:10:00,28.63,28.64,28.47,28.5,84100.0,25.3021,25.3109,25.1607,25.1872,84100.0
2009-06-15 13:20:00,28.5,28.5,28.38,28.39,80600.0,25.1872,25.1872,25.0811,25.09,80600.0
2009-06-15 13:30:00,28.39,28.39,28.31,28.34,40200.0,25.09,25.09,25.0193,25.0458,40200.0
2009-06-15 13:40:00,28.34,28.5,28.33,28.48,30800.0,25.0458,25.1872,25.0369,25.1695,30800.0
2009-06-15 13:50:00,28.47,28.52,28.44,28.52,34800.0,25.1607,25.2048,25.1341,25.2048,34800.0
2009-06-15 14:00:00,28.51,28.52,28.37,28.38,69900.0,25.196,25.2048,25.0723,25.0811,69900.0
2009-06-15 14:10:00,28.37,28.38,28.26,28.32,59500.0,25.0723,25.0811,24.9751,25.0281,59500.0
2009-06-15 14:20:00,28.32,28.32,28.22,28.31,63500.0,25.0281,25.0281,24.9397,25.0193,63500.0
2009-06-15 14:30:00,28.3,28.31,28.19,28.2,49300.0,25.0104,25.0193,24.9132,24.922,49300.0
2009-06-15 14:40:00,28.2,28.2,28.15,28.17,52300.0,24.922,24.922,24.8779,24.8955,52300.0
2009-06-15 14:50:00,28.17,28.19,28.12,28.15,48500.0,24.8955,24.9132,24.8513,24.8779,48500.0
2009-06-15 15:00:00,28.16,28.24,28.15,28.24,46800.0,24.8867,24.9574,24.8779,24.9574,46800.0
2009-06-15 15:10:00,28.24,28.3,28.22,28.24,48200.0,24.9574,25.0104,24.9397,24.9574,48200.0
2009-06-15 15:20:00,28.24,28.24,28.15,28.19,58600.0,24.9574,24.9574,24.8779,24.9132,58600.0
2009-06-15 15:30:00,28.18,28.25,28.16,28.23,62600.0,24.9044,24.9662,24.8867,24.9486,62600.0
2009-06-15 15:40:00,28.23,28.29,28.15,28.26,85600.0,24.9486,25.0016,24.8779,24.9751,85600.0
2009-06-15 15:50:00,28.25,28.27,28.16,28.19,159000.0,24.9662,24.9839,24.8867,24.9132,159000.0
2009-06-16 09:30:00,28.2,28.27,27.75,27.95,113900.0,24.922,24.9839,24.5244,24.7011,113900.0
2009-06-16 09:40:00,27.93,28.21,27.83,28.21,99300.0,24.6834,24.9309,24.5951,24.9309,99300.0
2009-06-16 09:50:00,28.23,28.63,28.2,28.6,81600.0,24.9486,25.3021,24.922,25.2755,81600.0
2009-06-16 10:00:00,28.6,29.48,28.59,29.39,167400.0,25.2755,26.0533,25.2667,25.9737,167400.0
2009-06-16 10:10:00,29.4,29.48,28.97,29.13,192500.0,25.9826,26.0533,25.6025,25.7439,192500.0
2009-06-16 10:20:00,29.13,29.32,29.06,29.21,114100.0,25.7439,25.9119,25.6821,25.8146,114100.0
2009-06-16 10:30:00,29.22,29.47,29.18,29.45,119000.0,25.8235,26.0444,25.7881,26.0267,119000.0
2009-06-16 10:40:00,29.42,29.5,29.35,29.38,93300.0,26.0002,26.0709,25.9384,25.9649,93300.0
2009-06-16 10:50:00,29.38,29.46,29.35,29.44,61300.0,25.9649,26.0356,25.9384,26.0179,61300.0
2009-06-16 11:00:00,29.44,29.58,29.21,29.21,111700.0,26.0179,26.1416,25.8146,25.8146,111700.0
2009-06-16 11:10:00,29.2,29.21,29.08,29.2,40100.0,25.8058,25.8146,25.6998,25.8058,40100.0
2009-06-16 11:20:00,29.2,29.24,28.9,28.96,55100.0,25.8058,25.8412,25.5407,25.5937,55100.0
2009-06-16 11:30:00,28.95,29.08,28.83,29.05,39400.0,25.5849,25.6998,25.4788,25.6732,39400.0
2009-06-16 11:40:00,29.06,29.08,28.95,28.95,24300.0,25.6821,25.6998,25.5849,25.5849,24300.0
2009-06-16 11:50:00,28.96,28.98,28.84,28.89,32100.0,25.5937,25.6114,25.4877,25.5318,32100.0
2009-06-16 12:00:00,28.88,28.95,28.88,28.92,29000.0,25.523,25.5849,25.523,25.5584,29000.0
2009-06-16 12:10:00,28.91,29.04,28.91,29.04,30700.0,25.5495,25.6644,25.5495,25.6644,30700.0
2009-06-16 12:20:00,29.05,29.15,29.04,29.15,48500.0,25.6732,25.7616,25.6644,25.7616,48500.0
2009-06-16 12:30:00,29.16,29.23,29.07,29.11,100000.0,25.7705,25.8323,25.6909,25.7263,100000.0
2009-06-16 12:40:00,29.11,29.11,28.8,28.81,74800.0,25.7263,25.7263,25.4523,25.4611,74800.0
2009-06-16 12:50:00,28.81,28.88,28.78,28.85,35100.0,25.4611,25.523,25.4346,25.4965,35100.0
2009-06-16 13:00:00,28.84,28.89,28.78,28.89,35900.0,25.4877,25.5318,25.4346,25.5318,35900.0
2009-06-16 13:10:00,28.89,28.92,28.85,28.85,14300.0,25.5318,25.5584,25.4965,25.4965,14300.0
2009-06-16 13:20:00,28.85,28.88,28.78,28.84,48600.0,25.4965,25.523,25.4346,25.4877,48600.0
2009-06-16 13:30:00,28.83,28.88,28.75,28.77,67100.0,25.4788,25.523,25.4081,25.4258,67100.0
2009-06-16 13:40:00,28.78,28.87,28.74,28.74,84700.0,25.4346,25.5142,25.3993,25.3993,84700.0
2009-06-16 13:50:00,28.74,28.77,28.57,28.64,83100.0,25.3993,25.4258,25.249,25.3109,83100.0
2009-06-16 14:00:00,28.63,28.7,28.6,28.69,43100.0,25.3021,25.3639,25.2755,25.3551,43100.0
2009-06-16 14:10:00,28.69,28.69,28.55,28.6,46600.0,25.3551,25.3551,25.2314,25.2755,46600.0
2009-06-16 14:20:00,28.61,28.62,28.48,28.5,39600.0,25.2844,25.2932,25.1695,25.1872,39600.0
2009-06-16 14:30:00,28.49,28.65,28.45,28.61,64000.0,25.1783,25.3197,25.143,25.2844,64000.0
2009-06-16 14:40:00,28.61,28.63,28.56,28.56,56800.0,25.2844,25.3021,25.2402,25.2402,56800.0
2009-06-16 14:50:00,28.57,28.58,28.49,28.49,74300.0,25.249,25.2579,25.1783,25.1783,74300.0
2009-06-16 15:00:00,28.5,28.52,28.37,28.4,90900.0,25.1872,25.2048,25.0723,25.0988,90900.0
2009-06-16 15:10:00,28.4,28.47,28.33,28.45,113700.0,25.0988,25.1607,25.0369,25.143,113700.0
2009-06-16 15:20:00,28.44,28.46,28.38,28.39,64800.0,25.1341,25.1518,25.0811,25.09,64800.0
2009-06-16 15:30:00,28.4,28.41,28.33,28.37,120500.0,25.0988,25.1076,25.0369,25.0723,120500.0
2009-06-16 15:40:00,28.38,28.39,28.27,28.3,232500.0,25.0811,25.09,24.9839,25.0104,232500.0
2009-06-16 15:50:00,28.3,28.35,28.22,28.28,267600.0,25.0104,25.0546,24.9397,24.9927,267600.0
2009-06-17 09:30:00,28.3,28.94,28.07,28.93,66500.0,25.0104,25.576,24.8072,25.5672,66500.0
2009-06-17 09:40:00,28.97,29.06,28.65,28.71,71400.0,25.6025,25.6821,25.3197,25.3728,71400.0
2009-06-17 09:50:00,28.71,29.0,28.71,28.75,171400.0,25.3728,25.6291,25.3728,25.4081,171400.0
2009-06-17 10:00:00,28.74,28.83,28.63,28.82,67700.0,25.3993,25.4788,25.3021,25.47,67700.0
2009-06-17 10:10:00,28.82,28.9,28.72,28.8,104300.0,25.47,25.5407,25.3816,25.4523,104300.0
2009-06-17 10:20:00,28.79,28.89,28.78,28.86,54600.0,25.4435,25.5318,25.4346,25.5053,54600.0
2009-06-17 10:30:00,28.86,28.93,28.69,28.8,43000.0,25.5053,25.5672,25.3551,25.4523,43000.0
2009-06-17 10:40:00,28.8,28.81,28.65,28.73,30100.0,25.4523,25.4611,25.3197,25.3904,30100.0
2009-06-17 10:50:00,28.72,28.73,28.58,28.62,34500.0,25.3816,25.3904,25.2579,25.2932,34500.0
2009-06-17 11:00:00,28.63,28.68,28.57,28.61,36200.0,25.3021,25.3463,25.249,25.2844,36200.0
2009-06-17 11:10:00,28.61,28.71,28.59,28.71,40900.0,25.2844,25.3728,25.2667,25.3728,40900.0
2009-06-17 11:20:00,28.7,28.75,28.41,28.46,66500.0,25.3639,25.4081,25.1076,25.1518,66500.0
2009-06-17 11:30:00,28.45,28.59,28.39,28.47,96400.0,25.143,25.2667,25.09,25.1607,96400.0
2009-06-17 11:40:00,28.47,28.54,28.46,28.54,50300.0,25.1607,25.2225,25.1518,25.2225,50300.0
2009-06-17 11:50:00,28.54,28.59,28.46,28.56,58200.0,25.2225,25.2667,25.1518,25.2402,58200.0
2009-06-17 12:00:00,28.58,28.58,28.44,28.54,42000.0,25.2579,25.2579,25.1341,25.2225,42000.0
2009-06-17 12:10:00,28.55,28.68,28.53,28.55,35600.0,25.2314,25.3463,25.2137,25.2314,35600.0
2009-06-17 12:20:00,28.55,28.88,28.54,28.8,47100.0,25.2314,25.523,25.2225,25.4523,47100.0
2009-06-17 12:30:00,28.79,28.93,28.78,28.89,30300.0,25.4435,25.5672,25.4346,25.5318,30300.0
2009-06-17 12:40:00,28.89,28.95,28.83,28.93,76200.0,25.5318,25.5849,25.4788,25.5672,76200.0
2009-06-17 12:50:00,28.93,28.94,28.78,28.78,32400.0,25.5672,25.576,25.4346,25.4346,32400.0
2009-06-17 13:00:00,28.77,28.77,28.64,28.66,48900.0,25.4258,25.4258,25.3109,25.3286,48900.0
2009-06-17 13:10:00,28.67,28.72,28.64,28.66,20700.0,25.3374,25.3816,25.3109,25.3286,20700.0
2009-06-17 13:20:00,28.65,28.7,28.65,28.68,20400.0,25.3197,25.3639,25.3197,25.3463,20400.0
2009-06-17 13:30:00,28.69,28.7,28.66,28.69,8400.0,25.3551,25.3639,25.3286,25.3551,8400.0
2009-06-17 13:40:00,28.69,28.79,28.67,28.75,35600.0,25.3551,25.4435,25.3374,25.4081,35600.0
2009-06-17 13:50:00,28.74,28.75,28.61,28.66,34400.0,25.3993,25.4081,25.2844,25.3286,34400.0
2009-06-17 14:00:00,28.66,28.68,28.65,28.68,20900.0,25.3286,25.3463,25.3197,25.3463,20900.0
2009-06-17 14:10:00,28.68,28.69,28.64,28.65,37000.0,25.3463,25.3551,25.3109,25.3197,37000.0
2009-06-17 14:20:00,28.65,28.65,28.6,28.61,35000.0,25.3197,25.3197,25.2755,25.2844,35000.0
2009-06-17 14:30:00,28.61,28.61,28.5,28.51,61000.0,25.2844,25.2844,25.1872,25.196,61000.0
2009-06-17 14:40:00,28.51,28.52,28.46,28.5,47500.0,25.196,25.2048,25.1518,25.1872,47500.0
2009-06-17 14:50:00,28.49,28.51,28.43,28.45,48200.0,25.1783,25.196,25.1253,25.143,48200.0
2009-06-17 15:00:00,28.45,28.49,28.4,28.46,45400.0,25.143,25.1783,25.0988,25.1518,45400.0
2009-06-17 15:10:00,28.46,28.47,28.41,28.46,44100.0,25.1518,25.1607,25.1076,25.1518,44100.0
2009-06-17 15:20:00,28.46,28.53,28.37,28.38,58500.0,25.1518,25.2137,25.0723,25.0811,58500.0
2009-06-17 15:30:00,28.38,28.39,28.3,28.38,57700.0,25.0811,25.09,25.0104,25.0811,57700.0
2009-06-17 15:40:00,28.38,28.43,28.3,28.35,96700.0,25.0811,25.1253,25.0104,25.0546,96700.0
2009-06-17 15:50:00,28.35,28.39,28.27,28.3,133800.0,25.0546,25.09,24.9839,25.0104,133800.0
2009-06-18 09:30:00,28.46,29.23,28.38,29.16,94300.0,25.1518,25.8323,25.0811,25.7705,94300.0
2009-06-18 09:40:00,29.16,29.35,29.07,29.29,106200.0,25.7705,25.9384,25.6909,25.8853,106200.0
2009-06-18 09:50:00,29.29,29.63,29.29,29.62,136100.0,25.8853,26.1858,25.8853,26.177,136100.0
2009-06-18 10:00:00,29.61,30.14,29.59,29.98,258200.0,26.1681,26.6365,26.1505,26.4951,258200.0
2009-06-18 10:10:00,29.98,30.05,29.81,29.9,151100.0,26.4951,26.557,26.3449,26.4244,151100.0
2009-06-18 10:20:00,29.9,30.22,29.9,29.99,163800.0,26.4244,26.7072,26.4244,26.504,163800.0
2009-06-18 10:30:00,30.0,30.21,29.98,30.2,122500.0,26.5128,26.6984,26.4951,26.6896,122500.0
2009-06-18 10:40:00,30.21,30.35,30.21,30.25,116100.0,26.6984,26.8221,26.6984,26.7338,116100.0
2009-06-18 10:50:00,30.23,30.24,30.06,30.1,107600.0,26.7161,26.7249,26.5658,26.6012,107600.0
2009-06-18 11:00:00,30.1,30.19,30.02,30.16,64500.0,26.6012,26.6807,26.5305,26.6542,64500.0
2009-06-18 11:10:00,30.16,30.16,29.99,30.06,67900.0,26.6542,26.6542,26.504,26.5658,67900.0
2009-06-18 11:20:00,30.08,30.19,30.05,30.11,81300.0,26.5835,26.6807,26.557,26.61,81300.0
2009-06-18 11:30:00,30.12,30.23,30.07,30.2,105400.0,26.6189,26.7161,26.5747,26.6896,105400.0
2009-06-18 11:40:00,30.19,30.27,30.11,30.13,72100.0,26.6807,26.7514,26.61,26.6277,72100.0
2009-06-18 11:50:00,30.14,30.14,30.03,30.04,58200.0,26.6365,26.6365,26.5393,26.5482,58200.0
2009-06-18 12:00:00,30.04,30.04,29.82,29.92,90400.0,26.5482,26.5482,26.3537,26.4421,90400.0
2009-06-18 12:10:00,29.92,30.0,29.87,30.0,38500.0,26.4421,26.5128,26.3979,26.5128,38500.0
2009-06-18 12:20:00,30.0,30.07,29.99,30.04,92200.0,26.5128,26.5747,26.504,26.5482,92200.0
2009-06-18 12:30:00,30.04,30.11,30.02,30.11,88200.0,26.5482,26.61,26.5305,26.61,88200.0
2009-06-18 12:40:00,30.12,30.21,30.1,30.2,118900.0,26.6189,26.6984,26.6012,26.6896,118900.0
2009-06-18 12:50:00,30.21,30.35,30.21,30.34,68400.0,26.6984,26.8221,26.6984,26.8133,68400.0
2009-06-18 13:00:00,30.34,30.39,30.3,30.33,58500.0,26.8133,26.8575,26.7779,26.8045,58500.0
2009-06-18 13:10:00,30.33,30.51,30.32,30.5,100600.0,26.8045,26.9635,26.7956,26.9547,100600.0
2009-06-18 13:20:00,30.5,30.76,30.5,30.71,175100.0,26.9547,27.1845,26.9547,27.1403,175100.0
2009-06-18 13:30:00,30.71,30.73,30.55,30.56,70600.0,27.1403,27.158,26.9989,27.0077,70600.0
2009-06-18 13:40:00,30.56,30.69,30.56,30.64,108600.0,27.0077,27.1226,27.0077,27.0784,108600.0
2009-06-18 13:50:00,30.63,30.67,30.49,30.49,84400.0,27.0696,27.1049,26.9459,26.9459,84400.0
2009-06-18 14:00:00,30.47,30.67,30.36,30.37,124400.0,26.9282,27.1049,26.831,26.8398,124400.0
2009-06-18 14:10:00,30.38,30.38,30.25,30.33,226100.0,26.8486,26.8486,26.7338,26.8045,226100.0
2009-06-18 14:20:00,30.33,30.49,30.23,30.48,133500.0,26.8045,26.9459,26.7161,26.937,133500.0
2009-06-18 14:30:00,30.47,30.48,30.32,30.41,158300.0,26.9282,26.937,26.7956,26.8752,158300.0
2009-06-18 14:40:00,30.42,30.54,30.34,30.49,107400.0,26.884,26.99,26.8133,26.9459,107400.0
2009-06-18 14:50:00,30.48,30.52,30.42,30.46,127200.0,26.937,26.9724,26.884,26.9193,127200.0
2009-06-18 15:00:00,30.46,30.48,30.37,30.42,115900.0,26.9193,26.937,26.8398,26.884,115900.0
2009-06-18 15:10:00,30.42,30.46,30.39,30.41,310200.0,26.884,26.9193,26.8575,26.8752,310200.0
2009-06-18 15:20:00,30.41,30.72,30.35,30.68,237900.0,26.8752,27.1491,26.8221,27.1138,237900.0
2009-06-18 15:30:00,30.7,30.74,30.64,30.67,136700.0,27.1314,27.1668,27.0784,27.1049,136700.0
2009-06-18 15:40:00,30.67,30.68,30.48,30.5,363700.0,27.1049,27.1138,26.937,26.9547,363700.0
2009-06-18 15:50:00,30.5,30.69,30.43,30.64,336400.0,26.9547,27.1226,26.8928,27.0784,336400.0
2009-06-19 09:30:00,31.35,31.81,30.89,31.53,685300.0,27.7059,28.1124,27.2994,27.865,685300.0
2009-06-19 09:40:00,31.52,32.63,31.45,32.17,493000.0,27.8561,28.8371,27.7943,28.4306,493000.0
2009-06-19 09:50:00,32.14,32.41,32.06,32.36,267800.0,28.4041,28.6427,28.3334,28.5985,267800.0
2009-06-19 10:00:00,32.36,32.46,31.89,31.96,263600.0,28.5985,28.6869,28.1831,28.245,263600.0
2009-06-19 10:10:00,31.94,32.11,31.8,31.87,269300.0,28.2273,28.3775,28.1036,28.1654,269300.0
2009-06-19 10:20:00,31.88,31.95,31.75,31.94,143200.0,28.1743,28.2361,28.0594,28.2273,143200.0
2009-06-19 10:30:00,31.95,32.39,31.85,32.22,130400.0,28.2361,28.625,28.1478,28.4748,130400.0
2009-06-19 10:40:00,32.21,32.29,32.08,32.22,136400.0,28.4659,28.5366,28.351,28.4748,136400.0
2009-06-19 10:50:00,32.21,32.21,31.94,32.02,93700.0,28.4659,28.4659,28.2273,28.298,93700.0
2009-06-19 11:00:00,32.0,32.08,31.87,31.88,50300.0,28.2803,28.351,28.1654,28.1743,50300.0
2009-06-19 11:10:00,31.88,31.9,31.71,31.8,61400.0,28.1743,28.192,28.024,28.1036,61400.0
2009-06-19 11:20:00,31.8,32.08,31.8,31.93,74100.0,28.1036,28.351,28.1036,28.2185,74100.0
2009-06-19 11:30:00,31.94,31.94,31.81,31.89,53600.0,28.2273,28.2273,28.1124,28.1831,53600.0
2009-06-19 11:40:00,31.9,31.91,31.82,31.85,45300.0,28.192,28.2008,28.1213,28.1478,45300.0
2009-06-19 11:50:00,31.86,31.95,31.83,31.89,70400.0,28.1566,28.2361,28.1301,28.1831,70400.0
2009-06-19 12:00:00,31.89,31.92,31.82,31.91,80300.0,28.1831,28.2096,28.1213,28.2008,80300.0
2009-06-19 12:10:00,31.91,31.96,31.87,31.92,67100.0,28.2008,28.245,28.1654,28.2096,67100.0
2009-06-19 12:20:00,31.91,32.0,31.9,31.93,47100.0,28.2008,28.2803,28.192,28.2185,47100.0
2009-06-19 12:30:00,31.94,31.94,31.74,31.79,60800.0,28.2273,28.2273,28.0506,28.0947,60800.0
2009-06-19 12:40:00,31.78,31.92,31.77,31.87,45500.0,28.0859,28.2096,28.0771,28.1654,45500.0
2009-06-19 12:50:00,31.86,31.93,31.85,31.87,44300.0,28.1566,28.2185,28.1478,28.1654,44300.0
2009-06-19 13:00:00,31.87,31.9,31.87,31.87,42300.0,28.1654,28.192,28.1654,28.1654,42300.0
2009-06-19 13:10:00,31.87,31.96,31.76,31.76,48900.0,28.1654,28.245,28.0682,28.0682,48900.0
2009-06-19 13:20:00,31.78,31.78,31.45,31.49,94200.0,28.0859,28.0859,27.7943,27.8296,94200.0
2009-06-19 13:30:00,31.49,31.68,31.48,31.63,67100.0,27.8296,27.9975,27.8208,27.9533,67100.0
2009-06-19 13:40:00,31.65,31.71,31.64,31.65,52400.0,27.971,28.024,27.9622,27.971,52400.0
2009-06-19 13:50:00,31.65,31.7,31.62,31.68,57500.0,27.971,28.0152,27.9445,27.9975,57500.0
2009-06-19 14:00:00,31.68,31.71,31.62,31.69,56100.0,27.9975,28.024,27.9445,28.0064,56100.0
2009-06-19 14:10:00,31.69,31.69,31.47,31.48,58600.0,28.0064,28.0064,27.8119,27.8208,58600.0
2009-06-19 14:20:00,31.47,31.51,31.4,31.44,45000.0,27.8119,27.8473,27.7501,27.7854,45000.0
2009-06-19 14:30:00,31.43,31.48,31.39,31.46,58600.0,27.7766,27.8208,27.7412,27.8031,58600.0
2009-06-19 14:40:00,31.46,31.5,31.42,31.43,46800.0,27.8031,27.8385,27.7678,27.7766,46800.0
2009-06-19 14:50:00,31.43,31.52,31.4,31.49,60000.0,27.7766,27.8561,27.7501,27.8296,60000.0
2009-06-19 15:00:00,31.49,31.5,31.48,31.49,75900.0,27.8296,27.8385,27.8208,27.8296,75900.0
2009-06-19 15:10:00,31.5,31.52,31.43,31.5,126200.0,27.8385,27.8561,27.7766,27.8385,126200.0
2009-06-19 15:20:00,31.5,31.62,31.46,31.6,102400.0,27.8385,27.9445,27.8031,27.9268,102400.0
2009-06-19 15:30:00,31.62,31.67,31.55,31.65,66100.0,27.9445,27.9887,27.8826,27.971,66100.0
2009-06-19 15:40:00,31.65,31.7,31.6,31.7,114000.0,27.971,28.0152,27.9268,28.0152,114000.0
2009-06-19 15:50:00,31.7,31.7,31.59,31.59,188600.0,28.0152,28.0152,27.918,27.918,188600.0
2009-06-22 09:30:00,31.13,31.21,30.21,30.4,171000.0,27.5115,27.5822,26.6984,26.8663,171000.0
2009-06-22 09:40:00,30.38,30.58,30.24,30.58,152900.0,26.8486,27.0254,26.7249,27.0254,152900.0
2009-06-22 09:50:00,30.6,30.71,29.96,30.07,180100.0,27.0431,27.1403,26.4775,26.5747,180100.0
2009-06-22 10:00:00,30.07,30.29,29.95,30.16,103400.0,26.5747,26.7691,26.4686,26.6542,103400.0
2009-06-22 10:10:00,30.18,30.21,30.01,30.14,56400.0,26.6719,26.6984,26.5217,26.6365,56400.0
2009-06-22 10:20:00,30.12,30.13,29.63,29.63,108300.0,26.6189,26.6277,26.1858,26.1858,108300.0
2009-06-22 10:30:00,29.63,29.78,29.52,29.78,120400.0,26.1858,26.3184,26.0886,26.3184,120400.0
2009-06-22 10:40:00,29.78,29.87,29.72,29.82,49400.0,26.3184,26.3979,26.2654,26.3537,49400.0
2009-06-22 10:50:00,29.82,29.85,29.71,29.73,38800.0,26.3537,26.3803,26.2565,26.2742,38800.0
2009-06-22 11:00:00,29.74,29.99,29.72,29.92,39100.0,26.283,26.504,26.2654,26.4421,39100.0
2009-06-22 11:10:00,29.92,30.08,29.92,30.04,35200.0,26.4421,26.5835,26.4421,26.5482,35200.0
2009-06-22 11:20:00,30.05,30.19,30.05,30.13,25000.0,26.557,26.6807,26.557,26.6277,25000.0
2009-06-22 11:30:00,30.11,30.2,30.0,30.02,43000.0,26.61,26.6896,26.5128,26.5305,43000.0
2009-06-22 11:40:00,30.0,30.14,29.94,29.95,36300.0,26.5128,26.6365,26.4598,26.4686,36300.0
2009-06-22 11:50:00,29.94,29.95,29.73,29.75,47800.0,26.4598,26.4686,26.2742,26.2919,47800.0
2009-06-22 12:00:00,29.76,29.88,29.75,29.84,31800.0,26.3007,26.4068,26.2919,26.3714,31800.0
2009-06-22 12:10:00,29.86,29.96,29.83,29.92,23300.0,26.3891,26.4775,26.3626,26.4421,23300.0
2009-06-22 12:20:00,29.91,30.03,29.87,30.01,25000.0,26.4333,26.5393,26.3979,26.5217,25000.0
2009-06-22 12:30:00,30.02,30.04,29.95,29.96,16400.0,26.5305,26.5482,26.4686,26.4775,16400.0
2009-06-22 12:40:00,29.96,29.98,29.86,29.9,16700.0,26.4775,26.4951,26.3891,26.4244,16700.0
2009-06-22 12:50:00,29.89,29.92,29.88,29.91,14000.0,26.4156,26.4421,26.4068,26.4333,14000.0
2009-06-22 13:00:00,29.91,29.95,29.9,29.94,20100.0,26.4333,26.4686,26.4244,26.4598,20100.0
2009-06-22 13:10:00,29.94,29.94,29.73,29.74,33300.0,26.4598,26.4598,26.2742,26.283,33300.0
2009-06-22 13:20:00,29.72,29.74,29.66,29.7,31300.0,26.2654,26.283,26.2123,26.2477,31300.0
2009-06-22 13:30:00,29.72,29.73,29.61,29.64,53200.0,26.2654,26.2742,26.1681,26.1947,53200.0
2009-06-22 13:40:00,29.64,29.75,29.63,29.74,35100.0,26.1947,26.2919,26.1858,26.283,35100.0
2009-06-22 13:50:00,29.74,29.86,29.71,29.82,52600.0,26.283,26.3891,26.2565,26.3537,52600.0
2009-06-22 14:00:00,29.81,29.85,29.77,29.85,48500.0,26.3449,26.3803,26.3095,26.3803,48500.0
2009-06-22 14:10:00,29.86,29.89,29.82,29.88,26300.0,26.3891,26.4156,26.3537,26.4068,26300.0
2009-06-22 14:20:00,29.89,29.89,29.78,29.79,29700.0,26.4156,26.4156,26.3184,26.3272,29700.0
2009-06-22 14:30:00,29.8,29.94,29.77,29.91,45100.0,26.3361,26.4598,26.3095,26.4333,45100.0
2009-06-22 14:40:00,29.91,29.92,29.78,29.87,45900.0,26.4333,26.4421,26.3184,26.3979,45900.0
2009-06-22 14:50:00,29.87,29.91,29.81,29.83,29700.0,26.3979,26.4333,26.3449,26.3626,29700.0
2009-06-22 15:00:00,29.83,29.93,29.83,29.87,45900.0,26.3626,26.451,26.3626,26.3979,45900.0
2009-06-22 15:10:00,29.87,29.9,29.81,29.87,44300.0,26.3979,26.4244,26.3449,26.3979,44300.0
2009-06-22 15:20:00,29.88,29.88,29.73,29.86,48500.0,26.4068,26.4068,26.2742,26.3891,48500.0
2009-06-22 15:30:00,29.85,29.89,29.71,29.83,74300.0,26.3803,26.4156,26.2565,26.3626,74300.0
2009-06-22 15:40:00,29.83,29.84,29.7,29.77,101800.0,26.3626,26.3714,26.2477,26.3095,101800.0
2009-06-22 15:50:00,29.77,29.8,29.71,29.72,132200.0,26.3095,26.3361,26.2565,26.2654,132200.0
2009-06-23 09:30:00,29.91,29.91,29.16,29.47,102000.0,26.4333,26.4333,25.7705,26.0444,102000.0
2009-06-23 09:40:00,29.44,29.85,29.41,29.68,65500.0,26.0179,26.3803,25.9914,26.23,65500.0
2009-06-23 09:50:00,29.65,30.18,29.59,30.15,58800.0,26.2035,26.6719,26.1505,26.6454,58800.0
2009-06-23 10:00:00,30.13,30.18,29.83,29.88,95300.0,26.6277,26.6719,26.3626,26.4068,95300.0
2009-06-23 10:10:00,29.9,30.01,29.76,29.82,53000.0,26.4244,26.5217,26.3007,26.3537,53000.0
2009-06-23 10:20:00,29.82,30.11,29.75,30.1,53700.0,26.3537,26.61,26.2919,26.6012,53700.0
2009-06-23 10:30:00,30.1,30.19,30.08,30.18,54300.0,26.6012,26.6807,26.5835,26.6719,54300.0
2009-06-23 10:40:00,30.19,30.2,30.1,30.2,31500.0,26.6807,26.6896,26.6012,26.6896,31500.0
2009-06-23 10:50:00,30.2,30.37,30.15,30.25,56300.0,26.6896,26.8398,26.6454,26.7338,56300.0
2009-06-23 11:00:00,30.24,30.25,29.94,30.02,52300.0,26.7249,26.7338,26.4598,26.5305,52300.0
2009-06-23 11:10:00,30.02,30.07,29.98,30.07,19900.0,26.5305,26.5747,26.4951,26.5747,19900.0
2009-06-23 11:20:00,30.07,30.15,30.02,30.04,34800.0,26.5747,26.6454,26.5305,26.5482,34800.0
2009-06-23 11:30:00,30.03,30.14,29.99,30.13,41600.0,26.5393,26.6365,26.504,26.6277,41600.0
2009-06-23 11:40:00,30.14,30.21,29.86,29.9,89000.0,26.6365,26.6984,26.3891,26.4244,89000.0
2009-06-23 11:50:00,29.9,29.91,29.83,29.83,20300.0,26.4244,26.4333,26.3626,26.3626,20300.0
2009-06-23 12:00:00,29.83,29.87,29.67,29.68,29400.0,26.3626,26.3979,26.2212,26.23,29400.0
2009-06-23 12:10:00,29.69,29.73,29.63,29.72,13600.0,26.2388,26.2742,26.1858,26.2654,13600.0
2009-06-23 12:20:00,29.73,29.73,29.62,29.64,24300.0,26.2742,26.2742,26.177,26.1947,24300.0
2009-06-23 12:30:00,29.64,29.74,29.55,29.57,57900.0,26.1947,26.283,26.1151,26.1328,57900.0
2009-06-23 12:40:00,29.56,29.57,29.5,29.55,16600.0,26.124,26.1328,26.0709,26.1151,16600.0
2009-06-23 12:50:00,29.55,29.57,29.36,29.39,64600.0,26.1151,26.1328,25.9472,25.9737,64600.0
2009-06-23 13:00:00,29.4,29.43,29.35,29.41,94200.0,25.9826,26.0091,25.9384,25.9914,94200.0
2009-06-23 13:10:00,29.41,29.46,29.39,29.44,36300.0,25.9914,26.0356,25.9737,26.0179,36300.0
2009-06-23 13:20:00,29.45,29.45,29.38,29.41,30100.0,26.0267,26.0267,25.9649,25.9914,30100.0
2009-06-23 13:30:00,29.4,29.49,29.39,29.48,18200.0,25.9826,26.0621,25.9737,26.0533,18200.0
2009-06-23 13:40:00,29.48,29.51,29.41,29.51,14400.0,26.0533,26.0798,25.9914,26.0798,14400.0
2009-06-23 13:50:00,29.51,29.56,29.44,29.47,27600.0,26.0798,26.124,26.0179,26.0444,27600.0
2009-06-23 14:00:00,29.46,29.47,29.44,29.44,23000.0,26.0356,26.0444,26.0179,26.0179,23000.0
2009-06-23 14:10:00,29.44,29.52,29.44,29.51,23800.0,26.0179,26.0886,26.0179,26.0798,23800.0
2009-06-23 14:20:00,29.52,29.59,29.5,29.59,24500.0,26.0886,26.1505,26.0709,26.1505,24500.0
2009-06-23 14:30:00,29.59,29.6,29.48,29.48,24000.0,26.1505,26.1593,26.0533,26.0533,24000.0
2009-06-23 14:40:00,29.48,29.54,29.48,29.53,22800.0,26.0533,26.1063,26.0533,26.0974,22800.0
2009-06-23 14:50:00,29.54,29.63,29.53,29.57,45400.0,26.1063,26.1858,26.0974,26.1328,45400.0
2009-06-23 15:00:00,29.57,29.65,29.55,29.57,29300.0,26.1328,26.2035,26.1151,26.1328,29300.0
2009-06-23 15:10:00,29.56,29.68,29.56,29.68,34300.0,26.124,26.23,26.124,26.23,34300.0
2009-06-23 15:20:00,29.67,29.79,29.64,29.73,51200.0,26.2212,26.3272,26.1947,26.2742,51200.0
2009-06-23 15:30:00,29.72,29.76,29.66,29.7,46000.0,26.2654,26.3007,26.2123,26.2477,46000.0
2009-06-23 15:40:00,29.69,29.93,29.69,29.93,99800.0,26.2388,26.451,26.2388,26.451,99800.0
2009-06-23 15:50:00,29.94,29.95,29.75,29.76,125200.0,26.4598,26.4686,26.2919,26.3007,125200.0
2009-06-24 09:30:00,30.0,30.21,29.57,29.74,91000.0,26.5128,26.6984,26.1328,26.283,91000.0
2009-06-24 09:40:00,29.74,30.09,29.74,30.03,52000.0,26.283,26.5924,26.283,26.5393,52000.0
2009-06-24 09:50:00,30.03,30.3,30.03,30.3,42500.0,26.5393,26.7779,26.5393,26.7779,42500.0
2009-06-24 10:00:00,30.33,30.5,30.22,30.44,78400.0,26.8045,26.9547,26.7072,26.9017,78400.0
2009-06-24 10:10:00,30.44,30.48,30.32,30.43,37400.0,26.9017,26.937,26.7956,26.8928,37400.0
2009-06-24 10:20:00,30.43,30.68,30.43,30.65,46400.0,26.8928,27.1138,26.8928,27.0873,46400.0
2009-06-24 10:30:00,30.65,30.69,30.48,30.49,62100.0,27.0873,27.1226,26.937,26.9459,62100.0
2009-06-24 10:40:00,30.49,30.49,30.33,30.46,36100.0,26.9459,26.9459,26.8045,26.9193,36100.0
2009-06-24 10:50:00,30.48,30.58,30.38,30.43,29500.0,26.937,27.0254,26.8486,26.8928,29500.0
2009-06-24 11:00:00,30.44,30.49,30.35,30.38,18300.0,26.9017,26.9459,26.8221,26.8486,18300.0
2009-06-24 11:10:00,30.36,30.41,30.35,30.37,23300.0,26.831,26.8752,26.8221,26.8398,23300.0
2009-06-24 11:20:00,30.37,30.41,30.32,30.34,38400.0,26.8398,26.8752,26.7956,26.8133,38400.0
2009-06-24 11:30:00,30.34,30.41,30.31,30.31,35300.0,26.8133,26.8752,26.7868,26.7868,35300.0
2009-06-24 11:40:00,30.31,30.41,30.31,30.39,21000.0,26.7868,26.8752,26.7868,26.8575,21000.0
2009-06-24 11:50:00,30.38,30.41,30.31,30.35,35300.0,26.8486,26.8752,26.7868,26.8221,35300.0
2009-06-24 12:00:00,30.35,30.43,30.32,30.43,35500.0,26.8221,26.8928,26.7956,26.8928,35500.0
2009-06-24 12:10:00,30.44,30.5,30.39,30.48,32000.0,26.9017,26.9547,26.8575,26.937,32000.0
2009-06-24 12:20:00,30.48,30.52,30.47,30.48,28100.0,26.937,26.9724,26.9282,26.937,28100.0
2009-06-24 12:30:00,30.48,30.49,30.39,30.39,43900.0,26.937,26.9459,26.8575,26.8575,43900.0
2009-06-24 12:40:00,30.39,30.46,30.37,30.45,43200.0,26.8575,26.9193,26.8398,26.9105,43200.0
2009-06-24 12:50:00,30.47,30.5,30.39,30.41,37100.0,26.9282,26.9547,26.8575,26.8752,37100.0
2009-06-24 13:00:00,30.42,30.5,30.41,30.45,80600.0,26.884,26.9547,26.8752,26.9105,80600.0
2009-06-24 13:10:00,30.45,30.46,30.38,30.38,19700.0,26.9105,26.9193,26.8486,26.8486,19700.0
2009-06-24 13:20:00,30.39,30.52,30.39,30.52,30300.0,26.8575,26.9724,26.8575,26.9724,30300.0
2009-06-24 13:30:00,30.52,30.55,30.47,30.53,41600.0,26.9724,26.9989,26.9282,26.9812,41600.0
2009-06-24 13:40:00,30.54,30.56,30.42,30.42,63900.0,26.99,27.0077,26.884,26.884,63900.0
2009-06-24 13:50:00,30.43,30.51,30.41,30.51,29300.0,26.8928,26.9635,26.8752,26.9635,29300.0
2009-06-24 14:00:00,30.51,30.53,30.48,30.5,54800.0,26.9635,26.9812,26.937,26.9547,54800.0
2009-06-24 14:10:00,30.49,30.54,30.38,30.38,43900.0,26.9459,26.99,26.8486,26.8486,43900.0
2009-06-24 14:20:00,30.37,30.53,30.32,30.37,70000.0,26.8398,26.9812,26.7956,26.8398,70000.0
2009-06-24 14:30:00,30.36,30.39,30.17,30.22,87200.0,26.831,26.8575,26.6631,26.7072,87200.0
2009-06-24 14:40:00,30.22,30.36,30.21,30.3,78700.0,26.7072,26.831,26.6984,26.7779,78700.0
2009-06-24 14:50:00,30.3,30.4,30.2,30.21,65900.0,26.7779,26.8663,26.6896,26.6984,65900.0
2009-06-24 15:00:00,30.22,30.28,30.1,30.17,125300.0,26.7072,26.7603,26.6012,26.6631,125300.0
2009-06-24 15:10:00,30.19,30.29,30.12,30.23,69200.0,26.6807,26.7691,26.6189,26.7161,69200.0
2009-06-24 15:20:00,30.21,30.36,30.21,30.29,88600.0,26.6984,26.831,26.6984,26.7691,88600.0
2009-06-24 15:30:00,30.27,30.39,30.27,30.35,104100.0,26.7514,26.8575,26.7514,26.8221,104100.0
2009-06-24 15:40:00,30.36,30.48,30.3,30.44,80800.0,26.831,26.937,26.7779,26.9017,80800.0
2009-06-24 15:50:00,30.44,30.51,30.35,30.48,213200.0,26.9017,26.9635,26.8221,26.937,213200.0
2009-06-25 09:30:00,30.43,31.18,30.22,30.82,85400.0,26.8928,27.5557,26.7072,27.2375,85400.0
2009-06-25 09:40:00,30.85,30.9,30.55,30.75,58800.0,27.264,27.3082,26.9989,27.1756,58800.0
2009-06-25 09:50:00,30.79,31.39,30.76,31.34,89600.0,27.211,27.7412,27.1845,27.6971,89600.0
2009-06-25 10:00:00,31.37,31.65,31.3,31.49,118300.0,27.7236,27.971,27.6617,27.8296,118300.0
2009-06-25 10:10:00,31.52,31.84,31.45,31.81,142000.0,27.8561,28.1389,27.7943,28.1124,142000.0
2009-06-25 10:20:00,31.82,31.88,31.73,31.76,165700.0,28.1213,28.1743,28.0417,28.0682,165700.0
2009-06-25 10:30:00,31.76,31.82,31.6,31.6,97900.0,28.0682,28.1213,27.9268,27.9268,97900.0
2009-06-25 10:40:00,31.6,31.63,31.52,31.59,55700.0,27.9268,27.9533,27.8561,27.918,55700.0
2009-06-25 10:50:00,31.57,31.61,31.4,31.41,54500.0,27.9003,27.9357,27.7501,27.7589,54500.0
2009-06-25 11:00:00,31.4,31.54,31.34,31.47,62200.0,27.7501,27.8738,27.6971,27.8119,62200.0
2009-06-25 11:10:00,31.47,31.58,31.47,31.58,32800.0,27.8119,27.9092,27.8119,27.9092,32800.0
2009-06-25 11:20:00,31.58,31.63,31.53,31.61,45400.0,27.9092,27.9533,27.865,27.9357,45400.0
2009-06-25 11:30:00,31.63,31.77,31.58,31.76,38500.0,27.9533,28.0771,27.9092,28.0682,38500.0
2009-06-25 11:40:00,31.76,31.82,31.68,31.8,64700.0,28.0682,28.1213,27.9975,28.1036,64700.0
2009-06-25 11:50:00,31.8,32.03,31.78,32.03,34100.0,28.1036,28.3068,28.0859,28.3068,34100.0
2009-06-25 12:00:00,32.0,32.22,32.0,32.17,39700.0,28.2803,28.4748,28.2803,28.4306,39700.0
2009-06-25 12:10:00,32.18,32.33,32.12,32.3,100700.0,28.4394,28.572,28.3864,28.5455,100700.0
2009-06-25 12:20:00,32.31,32.45,32.19,32.43,130200.0,28.5543,28.678,28.4482,28.6604,130200.0
2009-06-25 12:30:00,32.43,32.52,32.27,32.32,85700.0,28.6604,28.7399,28.519,28.5631,85700.0
2009-06-25 12:40:00,32.32,32.33,32.1,32.11,68200.0,28.5631,28.572,28.3687,28.3775,68200.0
2009-06-25 12:50:00,32.11,32.15,32.03,32.05,87800.0,28.3775,28.4129,28.3068,28.3245,87800.0
2009-06-25 13:00:00,32.05,32.09,32.01,32.05,104400.0,28.3245,28.3599,28.2892,28.3245,104400.0
2009-06-25 13:10:00,32.06,32.12,32.02,32.07,103600.0,28.3334,28.3864,28.298,28.3422,103600.0
2009-06-25 13:20:00,32.06,32.09,31.98,32.08,27500.0,28.3334,28.3599,28.2627,28.351,27500.0
2009-06-25 13:30:00,32.08,32.25,32.07,32.24,59500.0,28.351,28.5013,28.3422,28.4924,59500.0
2009-06-25 13:40:00,32.24,32.25,32.07,32.07,99500.0,28.4924,28.5013,28.3422,28.3422,99500.0
2009-06-25 13:50:00,32.07,32.07,31.88,31.92,71200.0,28.3422,28.3422,28.1743,28.2096,71200.0
2009-06-25 14:00:00,31.95,31.96,31.71,31.74,84500.0,28.2361,28.245,28.024,28.0506,84500.0
2009-06-25 14:10:00,31.73,31.76,31.59,31.66,52200.0,28.0417,28.0682,27.918,27.9799,52200.0
2009-06-25 14:20:00,31.68,31.72,31.62,31.68,76600.0,27.9975,28.0329,27.9445,27.9975,76600.0
2009-06-25 14:30:00,31.68,31.75,31.65,31.71,74400.0,27.9975,28.0594,27.971,28.024,74400.0
2009-06-25 14:40:00,31.7,31.72,31.6,31.63,88500.0,28.0152,28.0329,27.9268,27.9533,88500.0
2009-06-25 14:50:00,31.64,31.64,31.48,31.53,96600.0,27.9622,27.9622,27.8208,27.865,96600.0
2009-06-25 15:00:00,31.53,31.53,31.41,31.48,125400.0,27.865,27.865,27.7589,27.8208,125400.0
2009-06-25 15:10:00,31.48,31.62,31.48,31.57,67800.0,27.8208,27.9445,27.8208,27.9003,67800.0
2009-06-25 15:20:00,31.57,31.61,31.48,31.52,78800.0,27.9003,27.9357,27.8208,27.8561,78800.0
2009-06-25 15:30:00,31.52,31.54,31.4,31.41,59900.0,27.8561,27.8738,27.7501,27.7589,59900.0
2009-06-25 15:40:00,31.41,31.52,31.38,31.48,111600.0,27.7589,27.8561,27.7324,27.8208,111600.0
2009-06-25 15:50:00,31.48,31.55,31.41,31.52,168100.0,27.8208,27.8826,27.7589,27.8561,168100.0
2009-06-26 09:30:00,31.59,31.59,30.93,31.18,118100.0,27.918,27.918,27.3347,27.5557,118100.0
2009-06-26 09:40:00,31.18,31.63,31.09,31.63,41000.0,27.5557,27.9533,27.4761,27.9533,41000.0
2009-06-26 09:50:00,31.62,31.71,31.42,31.43,43900.0,27.9445,28.024,27.7678,27.7766,43900.0
2009-06-26 10:00:00,31.44,31.52,31.29,31.43,75300.0,27.7854,27.8561,27.6529,27.7766,75300.0
2009-06-26 10:10:00,31.45,31.55,31.38,31.51,44800.0,27.7943,27.8826,27.7324,27.8473,44800.0
2009-06-26 10:20:00,31.48,31.77,31.48,31.69,44500.0,27.8208,28.0771,27.8208,28.0064,44500.0
2009-06-26 10:30:00,31.69,31.81,31.57,31.58,55800.0,28.0064,28.1124,27.9003,27.9092,55800.0
2009-06-26 10:40:00,31.58,31.67,31.42,31.51,102500.0,27.9092,27.9887,27.7678,27.8473,102500.0
2009-06-26 10:50:00,31.51,31.64,31.49,31.64,20500.0,27.8473,27.9622,27.8296,27.9622,20500.0
2009-06-26 11:00:00,31.64,31.64,31.54,31.6,45200.0,27.9622,27.9622,27.8738,27.9268,45200.0
2009-06-26 11:10:00,31.61,31.64,31.57,31.63,22700.0,27.9357,27.9622,27.9003,27.9533,22700.0
2009-06-26 11:20:00,31.63,31.72,31.6,31.66,30200.0,27.9533,28.0329,27.9268,27.9799,30200.0
2009-06-26 11:30:00,31.67,31.73,31.63,31.71,34000.0,27.9887,28.0417,27.9533,28.024,34000.0
2009-06-26 11:40:00,31.71,31.75,31.55,31.58,14200.0,28.024,28.0594,27.8826,27.9092,14200.0
2009-06-26 11:50:00,31.59,31.74,31.58,31.71,26900.0,27.918,28.0506,27.9092,28.024,26900.0
2009-06-26 12:00:00,31.71,31.88,31.69,31.78,46000.0,28.024,28.1743,28.0064,28.0859,46000.0
2009-06-26 12:10:00,31.79,31.82,31.74,31.75,31900.0,28.0947,28.1213,28.0506,28.0594,31900.0
2009-06-26 12:20:00,31.73,31.78,31.69,31.69,35100.0,28.0417,28.0859,28.0064,28.0064,35100.0
2009-06-26 12:30:00,31.69,31.74,31.63,31.73,35300.0,28.0064,28.0506,27.9533,28.0417,35300.0
2009-06-26 12:40:00,31.73,31.79,31.7,31.75,30200.0,28.0417,28.0947,28.0152,28.0594,30200.0
2009-06-26 12:50:00,31.74,31.76,31.67,31.69,11900.0,28.0506,28.0682,27.9887,28.0064,11900.0
2009-06-26 13:00:00,31.69,31.7,31.58,31.61,17400.0,28.0064,28.0152,27.9092,27.9357,17400.0
2009-06-26 13:10:00,31.61,31.68,31.58,31.65,26200.0,27.9357,27.9975,27.9092,27.971,26200.0
2009-06-26 13:20:00,31.65,31.72,31.6,31.71,26200.0,27.971,28.0329,27.9268,28.024,26200.0
2009-06-26 13:30:00,31.71,31.71,31.54,31.59,29800.0,28.024,28.024,27.8738,27.918,29800.0
2009-06-26 13:40:00,31.59,31.66,31.56,31.61,26200.0,27.918,27.9799,27.8915,27.9357,26200.0
2009-06-26 13:50:00,31.6,31.6,31.51,31.51,30500.0,27.9268,27.9268,27.8473,27.8473,30500.0
2009-06-26 14:00:00,31.52,31.53,31.48,31.52,24600.0,27.8561,27.865,27.8208,27.8561,24600.0
2009-06-26 14:10:00,31.52,31.55,31.48,31.55,24300.0,27.8561,27.8826,27.8208,27.8826,24300.0
2009-06-26 14:20:00,31.56,31.56,31.42,31.43,30700.0,27.8915,27.8915,27.7678,27.7766,30700.0
2009-06-26 14:30:00,31.43,31.51,31.37,31.42,59500.0,27.7766,27.8473,27.7236,27.7678,59500.0
2009-06-26 14:40:00,31.42,31.51,31.4,31.43,31700.0,27.7678,27.8473,27.7501,27.7766,31700.0
2009-06-26 14:50:00,31.43,31.63,31.42,31.62,40700.0,27.7766,27.9533,27.7678,27.9445,40700.0
2009-06-26 15:00:00,31.63,31.67,31.54,31.64,45200.0,27.9533,27.9887,27.8738,27.9622,45200.0
2009-06-26 15:10:00,31.64,31.69,31.57,31.63,34800.0,27.9622,28.0064,27.9003,27.9533,34800.0
2009-06-26 15:20:00,31.62,31.65,31.55,31.6,55000.0,27.9445,27.971,27.8826,27.9268,55000.0
2009-06-26 15:30:00,31.61,31.71,31.58,31.62,54000.0,27.9357,28.024,27.9092,27.9445,54000.0
2009-06-26 15:40:00,31.63,31.82,31.63,31.8,86300.0,27.9533,28.1213,27.9533,28.1036,86300.0
2009-06-26 15:50:00,31.81,31.83,31.65,31.65,168600.0,28.1124,28.1301,27.971,27.971,168600.0
2009-06-29 09:30:00,31.7,31.8,31.05,31.16,85100.0,28.0152,28.1036,27.4408,27.538,85100.0
2009-06-29 09:40:00,31.17,31.24,31.03,31.14,54400.0,27.5468,27.6087,27.4231,27.5203,54400.0
2009-06-29 09:50:00,31.13,31.4,31.13,31.15,58900.0,27.5115,27.7501,27.5115,27.5291,58900.0
2009-06-29 10:00:00,31.13,31.47,31.13,31.47,53700.0,27.5115,27.8119,27.5115,27.8119,53700.0
2009-06-29 10:10:00,31.47,31.73,31.4,31.73,69800.0,27.8119,28.0417,27.7501,28.0417,69800.0
2009-06-29 10:20:00,31.73,31.83,31.57,31.57,72600.0,28.0417,28.1301,27.9003,27.9003,72600.0
2009-06-29 10:30:00,31.58,31.8,31.55,31.79,41600.0,27.9092,28.1036,27.8826,28.0947,41600.0
2009-06-29 10:40:00,31.79,31.88,31.69,31.7,38100.0,28.0947,28.1743,28.0064,28.0152,38100.0
2009-06-29 10:50:00,31.7,31.78,31.51,31.51,27900.0,28.0152,28.0859,27.8473,27.8473,27900.0
2009-06-29 11:00:00,31.51,31.54,31.33,31.42,45500.0,27.8473,27.8738,27.6882,27.7678,45500.0
2009-06-29 11:10:00,31.43,31.44,31.24,31.25,36000.0,27.7766,27.7854,27.6087,27.6175,36000.0
2009-06-29 11:20:00,31.26,31.3,31.18,31.18,40800.0,27.6264,27.6617,27.5557,27.5557,40800.0
2009-06-29 11:30:00,31.19,31.2,31.11,31.14,74100.0,27.5645,27.5733,27.4938,27.5203,74100.0
2009-06-29 11:40:00,31.14,31.3,31.14,31.2,95000.0,27.5203,27.6617,27.5203,27.5733,95000.0
2009-06-29 11:50:00,31.19,31.26,31.17,31.24,67200.0,27.5645,27.6264,27.5468,27.6087,67200.0
2009-06-29 12:00:00,31.24,31.25,31.15,31.2,56800.0,27.6087,27.6175,27.5291,27.5733,56800.0
2009-06-29 12:10:00,31.2,31.21,31.08,31.1,50800.0,27.5733,27.5822,27.4673,27.485,50800.0
2009-06-29 12:20:00,31.09,31.15,31.06,31.14,56100.0,27.4761,27.5291,27.4496,27.5203,56100.0
2009-06-29 12:30:00,31.14,31.2,31.04,31.04,50300.0,27.5203,27.5733,27.4319,27.4319,50300.0
2009-06-29 12:40:00,31.05,31.08,31.0,31.0,103900.0,27.4408,27.4673,27.3966,27.3966,103900.0
2009-06-29 12:50:00,31.0,31.05,30.98,31.0,72700.0,27.3966,27.4408,27.3789,27.3966,72700.0
2009-06-29 13:00:00,31.0,31.08,31.0,31.03,37700.0,27.3966,27.4673,27.3966,27.4231,37700.0
2009-06-29 13:10:00,31.02,31.1,30.95,30.96,54300.0,27.4143,27.485,27.3524,27.3612,54300.0
2009-06-29 13:20:00,30.96,31.19,30.93,31.19,80800.0,27.3612,27.5645,27.3347,27.5645,80800.0
2009-06-29 13:30:00,31.19,31.28,31.18,31.26,46000.0,27.5645,27.644,27.5557,27.6264,46000.0
2009-06-29 13:40:00,31.27,31.28,31.22,31.28,37800.0,27.6352,27.644,27.591,27.644,37800.0
2009-06-29 13:50:00,31.28,31.29,31.26,31.29,27500.0,27.644,27.6529,27.6264,27.6529,27500.0
2009-06-29 14:00:00,31.29,31.3,31.24,31.26,39400.0,27.6529,27.6617,27.6087,27.6264,39400.0
2009-06-29 14:10:00,31.27,31.29,31.13,31.16,50000.0,27.6352,27.6529,27.5115,27.538,50000.0
2009-06-29 14:20:00,31.14,31.18,31.02,31.04,61900.0,27.5203,27.5557,27.4143,27.4319,61900.0
2009-06-29 14:30:00,31.06,31.2,31.03,31.19,53200.0,27.4496,27.5733,27.4231,27.5645,53200.0
2009-06-29 14:40:00,31.19,31.23,31.17,31.23,70400.0,27.5645,27.5998,27.5468,27.5998,70400.0
2009-06-29 14:50:00,31.22,31.32,31.22,31.3,31600.0,27.591,27.6794,27.591,27.6617,31600.0
2009-06-29 15:00:00,31.31,31.36,31.3,31.36,24900.0,27.6705,27.7147,27.6617,27.7147,24900.0
2009-06-29 15:10:00,31.35,31.37,31.31,31.36,47500.0,27.7059,27.7236,27.6705,27.7147,47500.0
2009-06-29 15:20:00,31.38,31.39,31.32,31.34,52500.0,27.7324,27.7412,27.6794,27.6971,52500.0
2009-06-29 15:30:00,31.34,31.35,31.2,31.2,55200.0,27.6971,27.7059,27.5733,27.5733,55200.0
2009-06-29 15:40:00,31.21,31.38,31.2,31.29,95100.0,27.5822,27.7324,27.5733,27.6529,95100.0
2009-06-29 15:50:00,31.3,31.38,31.27,31.37,110400.0,27.6617,27.7324,27.6352,27.7236,110400.0
2009-06-30 09:30:00,31.37,31.74,31.29,31.64,92800.0,27.7236,28.0506,27.6529,27.9622,92800.0
2009-06-30 09:40:00,31.64,31.67,31.51,31.62,57400.0,27.9622,27.9887,27.8473,27.9445,57400.0
2009-06-30 09:50:00,31.6,31.85,31.53,31.81,90400.0,27.9268,28.1478,27.865,28.1124,90400.0
2009-06-30 10:00:00,31.82,31.82,31.52,31.59,106000.0,28.1213,28.1213,27.8561,27.918,106000.0
2009-06-30 10:10:00,31.58,31.58,31.45,31.48,94400.0,27.9092,27.9092,27.7943,27.8208,94400.0
2009-06-30 10:20:00,31.49,31.49,31.29,31.34,97100.0,27.8296,27.8296,27.6529,27.6971,97100.0
2009-06-30 10:30:00,31.33,31.48,31.26,31.45,114000.0,27.6882,27.8208,27.6264,27.7943,114000.0
2009-06-30 10:40:00,31.45,31.55,31.37,31.48,69300.0,27.7943,27.8826,27.7236,27.8208,69300.0
2009-06-30 10:50:00,31.49,31.59,31.47,31.53,53800.0,27.8296,27.918,27.8119,27.865,53800.0
2009-06-30 11:00:00,31.55,31.68,31.45,31.68,57400.0,27.8826,27.9975,27.7943,27.9975,57400.0
2009-06-30 11:10:00,31.65,31.8,31.62,31.66,85200.0,27.971,28.1036,27.9445,27.9799,85200.0
2009-06-30 11:20:00,31.67,31.67,31.49,31.49,77900.0,27.9887,27.9887,27.8296,27.8296,77900.0
2009-06-30 11:30:00,31.49,31.52,31.34,31.38,73700.0,27.8296,27.8561,27.6971,27.7324,73700.0
2009-06-30 11:40:00,31.39,31.58,31.37,31.55,40400.0,27.7412,27.9092,27.7236,27.8826,40400.0
2009-06-30 11:50:00,31.57,31.71,31.5,31.7,62800.0,27.9003,28.024,27.8385,28.0152,62800.0
2009-06-30 12:00:00,31.68,31.72,31.62,31.62,37000.0,27.9975,28.0329,27.9445,27.9445,37000.0
2009-06-30 12:10:00,31.62,31.66,31.55,31.58,43800.0,27.9445,27.9799,27.8826,27.9092,43800.0
2009-06-30 12:20:00,31.57,31.77,31.55,31.75,34900.0,27.9003,28.0771,27.8826,28.0594,34900.0
2009-06-30 12:30:00,31.74,31.79,31.71,31.76,33400.0,28.0506,28.0947,28.024,28.0682,33400.0
2009-06-30 12:40:00,31.76,31.81,31.64,31.67,68000.0,28.0682,28.1124,27.9622,27.9887,68000.0
2009-06-30 12:50:00,31.67,31.68,31.63,31.67,27400.0,27.9887,27.9975,27.9533,27.9887,27400.0
2009-06-30 13:00:00,31.67,31.73,31.66,31.7,72800.0,27.9887,28.0417,27.9799,28.0152,72800.0
2009-06-30 13:10:00,31.71,31.78,31.69,31.75,86100.0,28.024,28.0859,28.0064,28.0594,86100.0
2009-06-30 13:20:00,31.76,31.9,31.74,31.87,66600.0,28.0682,28.192,28.0506,28.1654,66600.0
2009-06-30 13:30:00,31.87,31.94,31.86,31.92,38500.0,28.1654,28.2273,28.1566,28.2096,38500.0
2009-06-30 13:40:00,31.92,31.98,31.84,31.98,50500.0,28.2096,28.2627,28.1389,28.2627,50500.0
2009-06-30 13:50:00,31.98,32.0,31.87,31.91,73900.0,28.2627,28.2803,28.1654,28.2008,73900.0
2009-06-30 14:00:00,31.91,32.01,31.87,31.99,106100.0,28.2008,28.2892,28.1654,28.2715,106100.0
2009-06-30 14:10:00,31.99,32.15,31.98,32.11,112300.0,28.2715,28.4129,28.2627,28.3775,112300.0
2009-06-30 14:20:00,32.12,32.27,32.06,32.16,130900.0,28.3864,28.519,28.3334,28.4217,130900.0
2009-06-30 14:30:00,32.16,32.28,32.13,32.27,137100.0,28.4217,28.5278,28.3952,28.519,137100.0
2009-06-30 14:40:00,32.25,32.44,32.24,32.4,251500.0,28.5013,28.6692,28.4924,28.6338,251500.0
2009-06-30 14:50:00,32.4,32.42,32.18,32.28,161700.0,28.6338,28.6515,28.4394,28.5278,161700.0
2009-06-30 15:00:00,32.28,32.3,32.14,32.19,66100.0,28.5278,28.5455,28.4041,28.4482,66100.0
2009-06-30 15:10:00,32.19,32.31,31.99,32.05,117100.0,28.4482,28.5543,28.2715,28.3245,117100.0
2009-06-30 15:20:00,32.04,32.15,32.0,32.11,96800.0,28.3157,28.4129,28.2803,28.3775,96800.0
2009-06-30 15:30:00,32.11,32.28,32.08,32.25,119300.0,28.3775,28.5278,28.351,28.5013,119300.0
2009-06-30 15:40:00,32.25,32.36,32.17,32.29,149800.0,28.5013,28.5985,28.4306,28.5366,149800.0
2009-06-30 15:50:00,32.29,32.31,32.21,32.31,210500.0,28.5366,28.5543,28.4659,28.5543,210500.0
2009-07-01 09:30:00,32.3,32.34,31.99,32.07,77600.0,28.5455,28.5808,28.2715,28.3422,77600.0
2009-07-01 09:40:00,32.1,32.26,31.97,32.24,71000.0,28.3687,28.5101,28.2538,28.4924,71000.0
2009-07-01 09:50:00,32.24,32.47,32.22,32.39,64100.0,28.4924,28.6957,28.4748,28.625,64100.0
2009-07-01 10:00:00,32.39,32.48,32.27,32.37,52200.0,28.625,28.7045,28.519,28.6073,52200.0
2009-07-01 10:10:00,32.37,32.5,32.33,32.48,41500.0,28.6073,28.7222,28.572,28.7045,41500.0
2009-07-01 10:20:00,32.48,32.78,32.47,32.72,107700.0,28.7045,28.9697,28.6957,28.9166,107700.0
2009-07-01 10:30:00,32.75,32.82,32.62,32.76,100000.0,28.9432,29.005,28.8283,28.952,100000.0
2009-07-01 10:40:00,32.78,32.8,32.66,32.66,58600.0,28.9697,28.9873,28.8636,28.8636,58600.0
2009-07-01 10:50:00,32.67,32.71,32.61,32.63,57900.0,28.8725,28.9078,28.8194,28.8371,57900.0
2009-07-01 11:00:00,32.63,32.81,32.6,32.79,132200.0,28.8371,28.9962,28.8106,28.9785,132200.0
2009-07-01 11:10:00,32.78,32.85,32.72,32.79,68800.0,28.9697,29.0315,28.9166,28.9785,68800.0
2009-07-01 11:20:00,32.77,32.81,32.64,32.65,95200.0,28.9608,28.9962,28.8459,28.8548,95200.0
2009-07-01 11:30:00,32.65,32.8,32.65,32.77,85800.0,28.8548,28.9873,28.8548,28.9608,85800.0
2009-07-01 11:40:00,32.76,32.79,32.68,32.76,53800.0,28.952,28.9785,28.8813,28.952,53800.0
2009-07-01 11:50:00,32.76,32.89,32.75,32.87,54100.0,28.952,29.0669,28.9432,29.0492,54100.0
2009-07-01 12:00:00,32.88,32.88,32.8,32.88,35700.0,29.058,29.058,28.9873,29.058,35700.0
2009-07-01 12:10:00,32.88,32.9,32.81,32.89,95300.0,29.058,29.0757,28.9962,29.0669,95300.0
2009-07-01 12:20:00,32.87,33.05,32.86,33.05,74900.0,29.0492,29.2083,29.0404,29.2083,74900.0
2009-07-01 12:30:00,33.04,33.18,32.97,33.17,56200.0,29.1994,29.3232,29.1376,29.3143,56200.0
2009-07-01 12:40:00,33.17,33.19,33.13,33.16,45000.0,29.3143,29.332,29.279,29.3055,45000.0
2009-07-01 12:50:00,33.15,33.16,33.05,33.1,49300.0,29.2967,29.3055,29.2083,29.2525,49300.0
2009-07-01 13:00:00,33.09,33.18,33.05,33.11,94400.0,29.2436,29.3232,29.2083,29.2613,94400.0
2009-07-01 13:10:00,33.11,33.12,32.88,32.9,41000.0,29.2613,29.2701,29.058,29.0757,41000.0
2009-07-01 13:20:00,32.9,32.99,32.88,32.98,60700.0,29.0757,29.1553,29.058,29.1464,60700.0
2009-07-01 13:30:00,32.97,33.03,32.95,32.99,40600.0,29.1376,29.1906,29.1199,29.1553,40600.0
2009-07-01 13:40:00,32.98,32.98,32.82,32.83,41100.0,29.1464,29.1464,29.005,29.0139,41100.0
2009-07-01 13:50:00,32.82,32.84,32.76,32.77,39000.0,29.005,29.0227,28.952,28.9608,39000.0
2009-07-01 14:00:00,32.76,32.79,32.65,32.72,55600.0,28.952,28.9785,28.8548,28.9166,55600.0
2009-07-01 14:10:00,32.72,32.72,32.67,32.7,29300.0,28.9166,28.9166,28.8725,28.899,29300.0
2009-07-01 14:20:00,32.69,32.71,32.64,32.71,28700.0,28.8901,28.9078,28.8459,28.9078,28700.0
2009-07-01 14:30:00,32.7,32.71,32.63,32.67,47100.0,28.899,28.9078,28.8371,28.8725,47100.0
2009-07-01 14:40:00,32.67,32.71,32.62,32.68,33200.0,28.8725,28.9078,28.8283,28.8813,33200.0
2009-07-01 14:50:00,32.68,32.68,32.54,32.6,52800.0,28.8813,28.8813,28.7576,28.8106,52800.0
2009-07-01 15:00:00,32.6,32.64,32.57,32.62,32500.0,28.8106,28.8459,28.7841,28.8283,32500.0
2009-07-01 15:10:00,32.61,32.74,32.56,32.73,51700.0,28.8194,28.9343,28.7752,28.9255,51700.0
2009-07-01 15:20:00,32.73,32.82,32.67,32.68,84800.0,28.9255,29.005,28.8725,28.8813,84800.0
2009-07-01 15:30:00,32.67,32.68,32.57,32.57,59000.0,28.8725,28.8813,28.7841,28.7841,59000.0
2009-07-01 15:40:00,32.57,32.61,32.52,32.55,72100.0,28.7841,28.8194,28.7399,28.7664,72100.0
2009-07-01 15:50:00,32.55,32.6,32.5,32.55,122200.0,28.7664,28.8106,28.7222,28.7664,122200.0
2009-07-02 09:30:00,32.03,32.23,31.56,31.59,116000.0,28.3068,28.4836,27.8915,27.918,116000.0
2009-07-02 09:40:00,31.57,31.77,31.44,31.51,122700.0,27.9003,28.0771,27.7854,27.8473,122700.0
2009-07-02 09:50:00,31.51,31.58,31.39,31.58,123800.0,27.8473,27.9092,27.7412,27.9092,123800.0
2009-07-02 10:00:00,31.58,31.69,31.45,31.53,78800.0,27.9092,28.0064,27.7943,27.865,78800.0
2009-07-02 10:10:00,31.52,31.64,31.47,31.64,67600.0,27.8561,27.9622,27.8119,27.9622,67600.0
2009-07-02 10:20:00,31.6,31.66,31.44,31.53,54500.0,27.9268,27.9799,27.7854,27.865,54500.0
2009-07-02 10:30:00,31.53,31.64,31.48,31.56,63500.0,27.865,27.9622,27.8208,27.8915,63500.0
2009-07-02 10:40:00,31.56,31.61,31.46,31.46,30900.0,27.8915,27.9357,27.8031,27.8031,30900.0
2009-07-02 10:50:00,31.46,31.47,31.4,31.4,52600.0,27.8031,27.8119,27.7501,27.7501,52600.0
2009-07-02 11:00:00,31.4,31.41,31.31,31.37,51300.0,27.7501,27.7589,27.6705,27.7236,51300.0
2009-07-02 11:10:00,31.38,31.5,31.35,31.49,34800.0,27.7324,27.8385,27.7059,27.8296,34800.0
2009-07-02 11:20:00,31.48,31.54,31.44,31.45,27800.0,27.8208,27.8738,27.7854,27.7943,27800.0
2009-07-02 11:30:00,31.44,31.55,31.44,31.55,33600.0,27.7854,27.8826,27.7854,27.8826,33600.0
2009-07-02 11:40:00,31.54,31.56,31.43,31.44,30200.0,27.8738,27.8915,27.7766,27.7854,30200.0
2009-07-02 11:50:00,31.43,31.44,31.34,31.35,39000.0,27.7766,27.7854,27.6971,27.7059,39000.0
2009-07-02 12:00:00,31.34,31.38,31.33,31.37,44300.0,27.6971,27.7324,27.6882,27.7236,44300.0
2009-07-02 12:10:00,31.38,31.42,31.35,31.39,76100.0,27.7324,27.7678,27.7059,27.7412,76100.0
2009-07-02 12:20:00,31.39,31.4,31.36,31.38,27700.0,27.7412,27.7501,27.7147,27.7324,27700.0
2009-07-02 12:30:00,31.37,31.38,31.36,31.38,39600.0,27.7236,27.7324,27.7147,27.7324,39600.0
2009-07-02 12:40:00,31.37,31.38,31.36,31.36,22700.0,27.7236,27.7324,27.7147,27.7147,22700.0
2009-07-02 12:50:00,31.36,31.37,31.36,31.36,15400.0,27.7147,27.7236,27.7147,27.7147,15400.0
2009-07-02 13:00:00,31.36,31.41,31.35,31.41,51900.0,27.7147,27.7589,27.7059,27.7589,51900.0
2009-07-02 13:10:00,31.41,31.42,31.39,31.42,20400.0,27.7589,27.7678,27.7412,27.7678,20400.0
2009-07-02 13:20:00,31.42,31.42,31.35,31.36,35400.0,27.7678,27.7678,27.7059,27.7147,35400.0
2009-07-02 13:30:00,31.36,31.4,31.34,31.37,26000.0,27.7147,27.7501,27.6971,27.7236,26000.0
2009-07-02 13:40:00,31.38,31.41,31.37,31.41,21400.0,27.7324,27.7589,27.7236,27.7589,21400.0
2009-07-02 13:50:00,31.41,31.41,31.33,31.36,26100.0,27.7589,27.7589,27.6882,27.7147,26100.0
2009-07-02 14:00:00,31.35,31.37,31.31,31.37,50000.0,27.7059,27.7236,27.6705,27.7236,50000.0
2009-07-02 14:10:00,31.37,31.48,31.35,31.47,45700.0,27.7236,27.8208,27.7059,27.8119,45700.0
2009-07-02 14:20:00,31.47,31.47,31.39,31.41,28900.0,27.8119,27.8119,27.7412,27.7589,28900.0
2009-07-02 14:30:00,31.42,31.43,31.35,31.4,40200.0,27.7678,27.7766,27.7059,27.7501,40200.0
2009-07-02 14:40:00,31.39,31.39,31.31,31.31,28900.0,27.7412,27.7412,27.6705,27.6705,28900.0
2009-07-02 14:50:00,31.31,31.36,31.28,31.32,47700.0,27.6705,27.7147,27.644,27.6794,47700.0
2009-07-02 15:00:00,31.32,31.34,31.3,31.32,43300.0,27.6794,27.6971,27.6617,27.6794,43300.0
2009-07-02 15:10:00,31.32,31.33,31.26,31.27,44900.0,27.6794,27.6882,27.6264,27.6352,44900.0
2009-07-02 15:20:00,31.26,31.3,31.2,31.21,75800.0,27.6264,27.6617,27.5733,27.5822,75800.0
2009-07-02 15:30:00,31.22,31.29,31.18,31.29,86200.0,27.591,27.6529,27.5557,27.6529,86200.0
2009-07-02 15:40:00,31.29,31.31,31.2,31.23,82100.0,27.6529,27.6705,27.5733,27.5998,82100.0
2009-07-02 15:50:00,31.23,31.27,31.02,31.06,135100.0,27.5998,27.6352,27.4143,27.4496,135100.0
2009-07-06 09:30:00,30.99,31.57,30.93,31.19,103000.0,27.3877,27.9003,27.3347,27.5645,103000.0
2009-07-06 09:40:00,31.19,31.19,30.68,31.0,74200.0,27.5645,27.5645,27.1138,27.3966,74200.0
2009-07-06 09:50:00,31.01,31.11,30.94,30.97,54500.0,27.4054,27.4938,27.3435,27.3701,54500.0
2009-07-06 10:00:00,30.97,31.11,30.64,30.65,87600.0,27.3701,27.4938,27.0784,27.0873,87600.0
2009-07-06 10:10:00,30.64,30.84,30.62,30.79,61300.0,27.0784,27.2552,27.0607,27.211,61300.0
2009-07-06 10:20:00,30.78,30.87,30.7,30.85,67400.0,27.2021,27.2817,27.1314,27.264,67400.0
2009-07-06 10:30:00,30.85,30.85,30.61,30.63,44400.0,27.264,27.264,27.0519,27.0696,44400.0
2009-07-06 10:40:00,30.63,30.74,30.5,30.62,52300.0,27.0696,27.1668,26.9547,27.0607,52300.0
2009-07-06 10:50:00,30.61,30.65,30.6,30.64,27100.0,27.0519,27.0873,27.0431,27.0784,27100.0
2009-07-06 11:00:00,30.65,30.68,30.62,30.63,20800.0,27.0873,27.1138,27.0607,27.0696,20800.0
2009-07-06 11:10:00,30.65,30.75,30.62,30.73,28800.0,27.0873,27.1756,27.0607,27.158,28800.0
2009-07-06 11:20:00,30.74,30.75,30.61,30.62,40800.0,27.1668,27.1756,27.0519,27.0607,40800.0
2009-07-06 11:30:00,30.6,30.69,30.6,30.62,35500.0,27.0431,27.1226,27.0431,27.0607,35500.0
2009-07-06 11:40:00,30.62,30.82,30.6,30.82,37800.0,27.0607,27.2375,27.0431,27.2375,37800.0
2009-07-06 11:50:00,30.8,30.82,30.7,30.75,30300.0,27.2198,27.2375,27.1314,27.1756,30300.0
2009-07-06 12:00:00,30.75,30.87,30.75,30.86,24700.0,27.1756,27.2817,27.1756,27.2728,24700.0
2009-07-06 12:10:00,30.87,30.96,30.87,30.94,22800.0,27.2817,27.3612,27.2817,27.3435,22800.0
2009-07-06 12:20:00,30.94,30.98,30.86,30.86,30100.0,27.3435,27.3789,27.2728,27.2728,30100.0
2009-07-06 12:30:00,30.86,30.87,30.79,30.8,19700.0,27.2728,27.2817,27.211,27.2198,19700.0
2009-07-06 12:40:00,30.8,30.92,30.78,30.88,20000.0,27.2198,27.3259,27.2021,27.2905,20000.0
2009-07-06 12:50:00,30.86,31.05,30.85,31.05,37900.0,27.2728,27.4408,27.264,27.4408,37900.0
2009-07-06 13:00:00,31.05,31.06,31.0,31.0,26900.0,27.4408,27.4496,27.3966,27.3966,26900.0
2009-07-06 13:10:00,31.0,31.07,31.0,31.02,56000.0,27.3966,27.4584,27.3966,27.4143,56000.0
2009-07-06 13:20:00,31.01,31.17,31.0,31.07,65600.0,27.4054,27.5468,27.3966,27.4584,65600.0
2009-07-06 13:30:00,31.08,31.08,30.9,30.93,29700.0,27.4673,27.4673,27.3082,27.3347,29700.0
2009-07-06 13:40:00,30.93,30.96,30.92,30.92,21600.0,27.3347,27.3612,27.3259,27.3259,21600.0
2009-07-06 13:50:00,30.92,30.94,30.88,30.92,19300.0,27.3259,27.3435,27.2905,27.3259,19300.0
2009-07-06 14:00:00,30.93,30.95,30.84,30.85,19900.0,27.3347,27.3524,27.2552,27.264,19900.0
2009-07-06 14:10:00,30.86,30.94,30.84,30.85,24600.0,27.2728,27.3435,27.2552,27.264,24600.0
2009-07-06 14:20:00,30.85,30.88,30.84,30.86,11600.0,27.264,27.2905,27.2552,27.2728,11600.0
2009-07-06 14:30:00,30.86,30.87,30.81,30.87,34300.0,27.2728,27.2817,27.2287,27.2817,34300.0
2009-07-06 14:40:00,30.87,30.92,30.85,30.9,16200.0,27.2817,27.3259,27.264,27.3082,16200.0
2009-07-06 14:50:00,30.9,30.91,30.8,30.82,25900.0,27.3082,27.317,27.2198,27.2375,25900.0
2009-07-06 15:00:00,30.83,31.0,30.82,30.83,79900.0,27.2463,27.3966,27.2375,27.2463,79900.0
2009-07-06 15:10:00,30.83,30.88,30.75,30.8,43500.0,27.2463,27.2905,27.1756,27.2198,43500.0
2009-07-06 15:20:00,30.76,30.85,30.76,30.76,29600.0,27.1845,27.264,27.1845,27.1845,29600.0
2009-07-06 15:30:00,30.76,30.79,30.7,30.74,77700.0,27.1845,27.211,27.1314,27.1668,77700.0
2009-07-06 15:40:00,30.75,30.98,30.75,30.96,102800.0,27.1756,27.3789,27.1756,27.3612,102800.0
2009-07-06 15:50:00,30.97,30.98,30.89,30.9,131400.0,27.3701,27.3789,27.2994,27.3082,131400.0
2009-07-07 09:30:00,30.82,32.36,30.65,32.33,173000.0,27.2375,28.5985,27.0873,28.572,173000.0
2009-07-07 09:40:00,32.32,32.52,32.16,32.33,185600.0,28.5631,28.7399,28.4217,28.572,185600.0
2009-07-07 09:50:00,32.35,32.73,32.33,32.48,184400.0,28.5897,28.9255,28.572,28.7045,184400.0
2009-07-07 10:00:00,32.48,32.64,32.37,32.56,276100.0,28.7045,28.8459,28.6073,28.7752,276100.0
2009-07-07 10:10:00,32.57,32.58,32.24,32.36,168400.0,28.7841,28.7929,28.4924,28.5985,168400.0
2009-07-07 10:20:00,32.36,32.6,32.31,32.55,484200.0,28.5985,28.8106,28.5543,28.7664,484200.0
2009-07-07 10:30:00,32.55,32.66,32.36,32.49,227300.0,28.7664,28.8636,28.5985,28.7134,227300.0
2009-07-07 10:40:00,32.49,32.64,32.44,32.6,147600.0,28.7134,28.8459,28.6692,28.8106,147600.0
2009-07-07 10:50:00,32.59,32.76,32.47,32.73,351900.0,28.8018,28.952,28.6957,28.9255,351900.0
2009-07-07 11:00:00,32.74,32.76,32.47,32.58,152900.0,28.9343,28.952,28.6957,28.7929,152900.0
2009-07-07 11:10:00,32.56,32.67,32.4,32.6,72400.0,28.7752,28.8725,28.6338,28.8106,72400.0
2009-07-07 11:20:00,32.6,32.83,32.6,32.68,100700.0,28.8106,29.0139,28.8106,28.8813,100700.0
2009-07-07 11:30:00,32.68,33.03,32.65,32.77,134400.0,28.8813,29.1906,28.8548,28.9608,134400.0
2009-07-07 11:40:00,32.77,32.79,32.53,32.65,61000.0,28.9608,28.9785,28.7487,28.8548,61000.0
2009-07-07 11:50:00,32.67,32.75,32.6,32.6,81800.0,28.8725,28.9432,28.8106,28.8106,81800.0
2009-07-07 12:00:00,32.62,32.63,32.39,32.56,94700.0,28.8283,28.8371,28.625,28.7752,94700.0
2009-07-07 12:10:00,32.55,32.62,32.53,32.62,57200.0,28.7664,28.8283,28.7487,28.8283,57200.0
2009-07-07 12:20:00,32.6,32.63,32.43,32.53,50600.0,28.8106,28.8371,28.6604,28.7487,50600.0
2009-07-07 12:30:00,32.52,32.73,32.52,32.73,42400.0,28.7399,28.9255,28.7399,28.9255,42400.0
2009-07-07 12:40:00,32.72,32.77,32.67,32.69,44600.0,28.9166,28.9608,28.8725,28.8901,44600.0
2009-07-07 12:50:00,32.69,32.71,32.52,32.53,124300.0,28.8901,28.9078,28.7399,28.7487,124300.0
2009-07-07 13:00:00,32.53,32.65,32.42,32.47,65500.0,28.7487,28.8548,28.6515,28.6957,65500.0
2009-07-07 13:10:00,32.47,32.49,32.38,32.38,84500.0,28.6957,28.7134,28.6162,28.6162,84500.0
2009-07-07 13:20:00,32.38,32.43,32.38,32.4,51800.0,28.6162,28.6604,28.6162,28.6338,51800.0
2009-07-07 13:30:00,32.41,32.41,32.35,32.4,88100.0,28.6427,28.6427,28.5897,28.6338,88100.0
2009-07-07 13:40:00,32.39,32.48,32.38,32.47,70300.0,28.625,28.7045,28.6162,28.6957,70300.0
2009-07-07 13:50:00,32.46,32.47,32.35,32.4,247700.0,28.6869,28.6957,28.5897,28.6338,247700.0
2009-07-07 14:00:00,32.41,32.42,32.23,32.33,68000.0,28.6427,28.6515,28.4836,28.572,68000.0
2009-07-07 14:10:00,32.33,32.39,32.32,32.37,55100.0,28.572,28.625,28.5631,28.6073,55100.0
2009-07-07 14:20:00,32.38,32.46,32.37,32.46,85100.0,28.6162,28.6869,28.6073,28.6869,85100.0
2009-07-07 14:30:00,32.46,32.5,32.39,32.39,174600.0,28.6869,28.7222,28.625,28.625,174600.0
2009-07-07 14:40:00,32.39,32.43,32.23,32.31,68500.0,28.625,28.6604,28.4836,28.5543,68500.0
2009-07-07 14:50:00,32.31,32.31,32.13,32.24,89200.0,28.5543,28.5543,28.3952,28.4924,89200.0
2009-07-07 15:00:00,32.25,32.3,32.11,32.26,159700.0,28.5013,28.5455,28.3775,28.5101,159700.0
2009-07-07 15:10:00,32.25,32.31,32.2,32.25,148600.0,28.5013,28.5543,28.4571,28.5013,148600.0
2009-07-07 15:20:00,32.25,32.31,32.19,32.23,82700.0,28.5013,28.5543,28.4482,28.4836,82700.0
2009-07-07 15:30:00,32.23,32.27,32.12,32.2,278600.0,28.4836,28.519,28.3864,28.4571,278600.0
2009-07-07 15:40:00,32.19,32.21,31.98,32.08,148000.0,28.4482,28.4659,28.2627,28.351,148000.0
2009-07-07 15:50:00,32.08,32.16,31.93,31.98,285100.0,28.351,28.4217,28.2185,28.2627,285100.0
2009-07-08 09:30:00,32.07,32.07,31.34,31.35,158400.0,28.3422,28.3422,27.6971,27.7059,158400.0
2009-07-08 09:40:00,31.41,31.57,31.34,31.5,94700.0,27.7589,27.9003,27.6971,27.8385,94700.0
2009-07-08 09:50:00,31.51,31.62,31.4,31.54,122300.0,27.8473,27.9445,27.7501,27.8738,122300.0
2009-07-08 10:00:00,31.54,31.62,31.52,31.58,66700.0,27.8738,27.9445,27.8561,27.9092,66700.0
2009-07-08 10:10:00,31.57,31.6,31.43,31.44,98100.0,27.9003,27.9268,27.7766,27.7854,98100.0
2009-07-08 10:20:00,31.45,31.54,31.4,31.47,162400.0,27.7943,27.8738,27.7501,27.8119,162400.0
2009-07-08 10:30:00,31.45,31.47,31.35,31.41,60400.0,27.7943,27.8119,27.7059,27.7589,60400.0
2009-07-08 10:40:00,31.42,31.47,31.23,31.23,113000.0,27.7678,27.8119,27.5998,27.5998,113000.0
2009-07-08 10:50:00,31.23,31.26,31.07,31.2,65900.0,27.5998,27.6264,27.4584,27.5733,65900.0
2009-07-08 11:00:00,31.2,31.2,31.02,31.05,72600.0,27.5733,27.5733,27.4143,27.4408,72600.0
2009-07-08 11:10:00,31.05,31.05,30.79,30.81,55200.0,27.4408,27.4408,27.211,27.2287,55200.0
2009-07-08 11:20:00,30.82,30.86,30.74,30.75,59800.0,27.2375,27.2728,27.1668,27.1756,59800.0
2009-07-08 11:30:00,30.72,30.81,30.64,30.64,55400.0,27.1491,27.2287,27.0784,27.0784,55400.0
2009-07-08 11:40:00,30.64,30.69,30.49,30.55,81500.0,27.0784,27.1226,26.9459,26.9989,81500.0
2009-07-08 11:50:00,30.55,30.56,30.43,30.44,54300.0,26.9989,27.0077,26.8928,26.9017,54300.0
2009-07-08 12:00:00,30.44,30.53,30.35,30.5,59900.0,26.9017,26.9812,26.8221,26.9547,59900.0
2009-07-08 12:10:00,30.5,30.65,30.5,30.54,73700.0,26.9547,27.0873,26.9547,26.99,73700.0
2009-07-08 12:20:00,30.55,30.61,30.49,30.53,48600.0,26.9989,27.0519,26.9459,26.9812,48600.0
2009-07-08 12:30:00,30.53,30.56,30.43,30.49,31100.0,26.9812,27.0077,26.8928,26.9459,31100.0
2009-07-08 12:40:00,30.5,30.67,30.49,30.6,67400.0,26.9547,27.1049,26.9459,27.0431,67400.0
2009-07-08 12:50:00,30.6,30.64,30.55,30.56,44500.0,27.0431,27.0784,26.9989,27.0077,44500.0
2009-07-08 13:00:00,30.54,30.69,30.52,30.57,39700.0,26.99,27.1226,26.9724,27.0166,39700.0
2009-07-08 13:10:00,30.57,30.69,30.57,30.61,52700.0,27.0166,27.1226,27.0166,27.0519,52700.0
2009-07-08 13:20:00,30.6,30.62,30.47,30.47,21500.0,27.0431,27.0607,26.9282,26.9282,21500.0
2009-07-08 13:30:00,30.48,30.6,30.46,30.6,31100.0,26.937,27.0431,26.9193,27.0431,31100.0
2009-07-08 13:40:00,30.6,30.6,30.48,30.54,36300.0,27.0431,27.0431,26.937,26.99,36300.0
2009-07-08 13:50:00,30.53,30.54,30.44,30.5,21600.0,26.9812,26.99,26.9017,26.9547,21600.0
2009-07-08 14:00:00,30.49,30.55,30.42,30.44,63900.0,26.9459,26.9989,26.884,26.9017,63900.0
2009-07-08 14:10:00,30.43,30.69,30.41,30.69,70300.0,26.8928,27.1226,26.8752,27.1226,70300.0
2009-07-08 14:20:00,30.68,30.88,30.68,30.79,70300.0,27.1138,27.2905,27.1138,27.211,70300.0
2009-07-08 14:30:00,30.8,30.85,30.67,30.7,78500.0,27.2198,27.264,27.1049,27.1314,78500.0
2009-07-08 14:40:00,30.71,30.83,30.7,30.75,84300.0,27.1403,27.2463,27.1314,27.1756,84300.0
2009-07-08 14:50:00,30.75,30.93,30.69,30.93,165000.0,27.1756,27.3347,27.1226,27.3347,165000.0
2009-07-08 15:00:00,30.95,31.08,30.94,31.05,153300.0,27.3524,27.4673,27.3435,27.4408,153300.0
2009-07-08 15:10:00,31.05,31.05,30.78,30.8,184800.0,27.4408,27.4408,27.2021,27.2198,184800.0
2009-07-08 15:20:00,30.8,30.85,30.66,30.75,97800.0,27.2198,27.264,27.0961,27.1756,97800.0
2009-07-08 15:30:00,30.75,30.9,30.75,30.86,74800.0,27.1756,27.3082,27.1756,27.2728,74800.0
2009-07-08 15:40:00,30.88,30.95,30.78,30.89,160400.0,27.2905,27.3524,27.2021,27.2994,160400.0
2009-07-08 15:50:00,30.88,30.93,30.77,30.83,330500.0,27.2905,27.3347,27.1933,27.2463,330500.0
2009-07-09 09:30:00,31.05,31.15,30.56,30.77,129000.0,27.4408,27.5291,27.0077,27.1933,129000.0
2009-07-09 09:40:00,30.74,30.91,30.41,30.44,80600.0,27.1668,27.317,26.8752,26.9017,80600.0
2009-07-09 09:50:00,30.42,30.55,30.32,30.36,89300.0,26.884,26.9989,26.7956,26.831,89300.0
2009-07-09 10:00:00,30.38,30.52,30.22,30.41,60700.0,26.8486,26.9724,26.7072,26.8752,60700.0
2009-07-09 10:10:00,30.45,30.46,30.26,30.41,48600.0,26.9105,26.9193,26.7426,26.8752,48600.0
2009-07-09 10:20:00,30.43,30.48,30.29,30.42,59700.0,26.8928,26.937,26.7691,26.884,59700.0
2009-07-09 10:30:00,30.42,30.54,30.29,30.47,67100.0,26.884,26.99,26.7691,26.9282,67100.0
2009-07-09 10:40:00,30.48,30.58,30.41,30.44,52500.0,26.937,27.0254,26.8752,26.9017,52500.0
2009-07-09 10:50:00,30.47,30.53,30.36,30.44,39500.0,26.9282,26.9812,26.831,26.9017,39500.0
2009-07-09 11:00:00,30.43,30.46,30.16,30.17,32600.0,26.8928,26.9193,26.6542,26.6631,32600.0
2009-07-09 11:10:00,30.17,30.39,30.14,30.39,43800.0,26.6631,26.8575,26.6365,26.8575,43800.0
2009-07-09 11:20:00,30.38,30.53,30.38,30.52,42700.0,26.8486,26.9812,26.8486,26.9724,42700.0
2009-07-09 11:30:00,30.51,30.63,30.49,30.61,75800.0,26.9635,27.0696,26.9459,27.0519,75800.0
2009-07-09 11:40:00,30.62,30.68,30.48,30.67,35000.0,27.0607,27.1138,26.937,27.1049,35000.0
2009-07-09 11:50:00,30.68,30.69,30.48,30.52,33500.0,27.1138,27.1226,26.937,26.9724,33500.0
2009-07-09 12:00:00,30.52,30.6,30.5,30.5,30100.0,26.9724,27.0431,26.9547,26.9547,30100.0
2009-07-09 12:10:00,30.51,30.6,30.49,30.58,23800.0,26.9635,27.0431,26.9459,27.0254,23800.0
2009-07-09 12:20:00,30.58,30.66,30.54,30.55,18100.0,27.0254,27.0961,26.99,26.9989,18100.0
2009-07-09 12:30:00,30.55,30.56,30.5,30.52,16800.0,26.9989,27.0077,26.9547,26.9724,16800.0
2009-07-09 12:40:00,30.51,30.52,30.48,30.48,16600.0,26.9635,26.9724,26.937,26.937,16600.0
2009-07-09 12:50:00,30.47,30.5,30.44,30.5,19000.0,26.9282,26.9547,26.9017,26.9547,19000.0
2009-07-09 13:00:00,30.53,30.55,30.47,30.52,47200.0,26.9812,26.9989,26.9282,26.9724,47200.0
2009-07-09 13:10:00,30.52,30.66,30.52,30.66,35400.0,26.9724,27.0961,26.9724,27.0961,35400.0
2009-07-09 13:20:00,30.66,30.7,30.64,30.69,32700.0,27.0961,27.1314,27.0784,27.1226,32700.0
2009-07-09 13:30:00,30.7,30.83,30.7,30.83,60200.0,27.1314,27.2463,27.1314,27.2463,60200.0
2009-07-09 13:40:00,30.82,31.19,30.82,31.18,82500.0,27.2375,27.5645,27.2375,27.5557,82500.0
2009-07-09 13:50:00,31.16,31.2,31.04,31.2,36000.0,27.538,27.5733,27.4319,27.5733,36000.0
2009-07-09 14:00:00,31.19,31.23,30.99,31.13,68100.0,27.5645,27.5998,27.3877,27.5115,68100.0
2009-07-09 14:10:00,31.12,31.46,31.11,31.4,55100.0,27.5026,27.8031,27.4938,27.7501,55100.0
2009-07-09 14:20:00,31.41,31.84,31.4,31.82,116400.0,27.7589,28.1389,27.7501,28.1213,116400.0
2009-07-09 14:30:00,31.83,31.94,31.74,31.91,192300.0,28.1301,28.2273,28.0506,28.2008,192300.0
2009-07-09 14:40:00,31.91,31.93,31.58,31.59,85100.0,28.2008,28.2185,27.9092,27.918,85100.0
2009-07-09 14:50:00,31.59,31.63,31.42,31.42,30500.0,27.918,27.9533,27.7678,27.7678,30500.0
2009-07-09 15:00:00,31.41,31.44,31.32,31.42,84800.0,27.7589,27.7854,27.6794,27.7678,84800.0
2009-07-09 15:10:00,31.43,31.49,31.39,31.45,69300.0,27.7766,27.8296,27.7412,27.7943,69300.0
2009-07-09 15:20:00,31.45,31.46,31.24,31.3,275000.0,27.7943,27.8031,27.6087,27.6617,275000.0
2009-07-09 15:30:00,31.28,31.3,31.06,31.21,115000.0,27.644,27.6617,27.4496,27.5822,115000.0
2009-07-09 15:40:00,31.19,31.34,31.14,31.29,149300.0,27.5645,27.6971,27.5203,27.6529,149300.0
2009-07-09 15:50:00,31.29,31.34,31.08,31.12,346400.0,27.6529,27.6971,27.4673,27.5026,346400.0
2009-07-10 09:30:00,31.0,31.69,30.95,31.6,285400.0,27.3966,28.0064,27.3524,27.9268,285400.0
2009-07-10 09:40:00,31.6,31.88,31.53,31.8,173500.0,27.9268,28.1743,27.865,28.1036,173500.0
2009-07-10 09:50:00,31.8,32.01,30.33,31.89,163000.0,28.1036,28.2892,26.8045,28.1831,163000.0
2009-07-10 10:00:00,31.88,31.96,31.31,31.37,151200.0,28.1743,28.245,27.6705,27.7236,151200.0
2009-07-10 10:10:00,31.36,31.66,31.35,31.5,70100.0,27.7147,27.9799,27.7059,27.8385,70100.0
2009-07-10 10:20:00,31.53,31.57,31.28,31.36,35300.0,27.865,27.9003,27.644,27.7147,35300.0
2009-07-10 10:30:00,31.36,31.51,31.29,31.35,34600.0,27.7147,27.8473,27.6529,27.7059,34600.0
2009-07-10 10:40:00,31.34,31.35,31.22,31.28,30200.0,27.6971,27.7059,27.591,27.644,30200.0
2009-07-10 10:50:00,31.28,31.44,31.24,31.43,41600.0,27.644,27.7854,27.6087,27.7766,41600.0
2009-07-10 11:00:00,31.44,31.54,31.39,31.4,48800.0,27.7854,27.8738,27.7412,27.7501,48800.0
2009-07-10 11:10:00,31.41,31.42,31.32,31.35,58700.0,27.7589,27.7678,27.6794,27.7059,58700.0
2009-07-10 11:20:00,31.35,31.37,31.15,31.24,86200.0,27.7059,27.7236,27.5291,27.6087,86200.0
2009-07-10 11:30:00,31.23,31.23,31.01,31.06,59400.0,27.5998,27.5998,27.4054,27.4496,59400.0
2009-07-10 11:40:00,31.05,31.06,30.82,30.82,101600.0,27.4408,27.4496,27.2375,27.2375,101600.0
2009-07-10 11:50:00,30.82,30.84,30.65,30.83,48700.0,27.2375,27.2552,27.0873,27.2463,48700.0
2009-07-10 12:00:00,30.83,30.93,30.75,30.87,85800.0,27.2463,27.3347,27.1756,27.2817,85800.0
2009-07-10 12:10:00,30.87,30.91,30.83,30.85,25400.0,27.2817,27.317,27.2463,27.264,25400.0
2009-07-10 12:20:00,30.87,30.88,30.85,30.85,15200.0,27.2817,27.2905,27.264,27.264,15200.0
2009-07-10 12:30:00,30.84,30.84,30.74,30.8,25600.0,27.2552,27.2552,27.1668,27.2198,25600.0
2009-07-10 12:40:00,30.8,30.85,30.7,30.71,45000.0,27.2198,27.264,27.1314,27.1403,45000.0
2009-07-10 12:50:00,30.7,30.7,30.58,30.61,33000.0,27.1314,27.1314,27.0254,27.0519,33000.0
2009-07-10 13:00:00,30.62,30.72,30.61,30.64,40000.0,27.0607,27.1491,27.0519,27.0784,40000.0
2009-07-10 13:10:00,30.65,30.67,30.6,30.64,34700.0,27.0873,27.1049,27.0431,27.0784,34700.0
2009-07-10 13:20:00,30.65,30.66,30.59,30.63,36400.0,27.0873,27.0961,27.0342,27.0696,36400.0
2009-07-10 13:30:00,30.62,30.64,30.58,30.6,44500.0,27.0607,27.0784,27.0254,27.0431,44500.0
2009-07-10 13:40:00,30.6,30.71,30.56,30.65,68900.0,27.0431,27.1403,27.0077,27.0873,68900.0
2009-07-10 13:50:00,30.65,30.66,30.55,30.55,27400.0,27.0873,27.0961,26.9989,26.9989,27400.0
2009-07-10 14:00:00,30.55,30.56,30.45,30.48,38000.0,26.9989,27.0077,26.9105,26.937,38000.0
2009-07-10 14:10:00,30.46,30.49,30.41,30.42,73800.0,26.9193,26.9459,26.8752,26.884,73800.0
2009-07-10 14:20:00,30.42,30.46,30.33,30.45,50300.0,26.884,26.9193,26.8045,26.9105,50300.0
2009-07-10 14:30:00,30.47,30.5,30.37,30.39,103400.0,26.9282,26.9547,26.8398,26.8575,103400.0
2009-07-10 14:40:00,30.4,30.45,30.36,30.4,42300.0,26.8663,26.9105,26.831,26.8663,42300.0
2009-07-10 14:50:00,30.4,30.42,30.3,30.32,91000.0,26.8663,26.884,26.7779,26.7956,91000.0
2009-07-10 15:00:00,30.31,30.4,30.29,30.29,51700.0,26.7868,26.8663,26.7691,26.7691,51700.0
2009-07-10 15:10:00,30.29,30.42,30.29,30.42,71800.0,26.7691,26.884,26.7691,26.884,71800.0
2009-07-10 15:20:00,30.41,30.44,30.3,30.33,82300.0,26.8752,26.9017,26.7779,26.8045,82300.0
2009-07-10 15:30:00,30.32,30.37,30.28,30.34,63200.0,26.7956,26.8398,26.7603,26.8133,63200.0
2009-07-10 15:40:00,30.34,30.5,30.33,30.45,153800.0,26.8133,26.9547,26.8045,26.9105,153800.0
2009-07-10 15:50:00,30.46,30.48,30.35,30.36,260700.0,26.9193,26.937,26.8221,26.831,260700.0
2009-07-13 09:30:00,30.39,31.05,30.39,30.89,160300.0,26.8575,27.4408,26.8575,27.2994,160300.0
2009-07-13 09:40:00,30.88,30.94,30.59,30.78,102200.0,27.2905,27.3435,27.0342,27.2021,102200.0
2009-07-13 09:50:00,30.77,30.88,30.52,30.54,72400.0,27.1933,27.2905,26.9724,26.99,72400.0
2009-07-13 10:00:00,30.55,30.58,29.98,30.02,143100.0,26.9989,27.0254,26.4951,26.5305,143100.0
2009-07-13 10:10:00,30.02,30.09,29.95,30.09,110300.0,26.5305,26.5924,26.4686,26.5924,110300.0
2009-07-13 10:20:00,30.07,30.25,30.0,30.24,75000.0,26.5747,26.7338,26.5128,26.7249,75000.0
2009-07-13 10:30:00,30.23,30.34,30.23,30.27,53000.0,26.7161,26.8133,26.7161,26.7514,53000.0
2009-07-13 10:40:00,30.29,30.36,30.21,30.25,57700.0,26.7691,26.831,26.6984,26.7338,57700.0
2009-07-13 10:50:00,30.26,30.28,30.2,30.27,43400.0,26.7426,26.7603,26.6896,26.7514,43400.0
2009-07-13 11:00:00,30.28,30.37,30.25,30.29,46900.0,26.7603,26.8398,26.7338,26.7691,46900.0
2009-07-13 11:10:00,30.27,30.35,30.26,30.31,26300.0,26.7514,26.8221,26.7426,26.7868,26300.0
2009-07-13 11:20:00,30.33,30.35,30.28,30.32,29800.0,26.8045,26.8221,26.7603,26.7956,29800.0
2009-07-13 11:30:00,30.32,30.43,30.32,30.42,76800.0,26.7956,26.8928,26.7956,26.884,76800.0
2009-07-13 11:40:00,30.42,30.56,30.39,30.48,77700.0,26.884,27.0077,26.8575,26.937,77700.0
2009-07-13 11:50:00,30.48,30.51,30.37,30.51,64200.0,26.937,26.9635,26.8398,26.9635,64200.0
2009-07-13 12:00:00,30.52,30.65,30.52,30.54,63300.0,26.9724,27.0873,26.9724,26.99,63300.0
2009-07-13 12:10:00,30.55,30.6,30.52,30.6,27300.0,26.9989,27.0431,26.9724,27.0431,27300.0
2009-07-13 12:20:00,30.59,30.7,30.57,30.68,38800.0,27.0342,27.1314,27.0166,27.1138,38800.0
2009-07-13 12:30:00,30.7,30.7,30.57,30.62,47300.0,27.1314,27.1314,27.0166,27.0607,47300.0
2009-07-13 12:40:00,30.65,30.7,30.65,30.68,10000.0,27.0873,27.1314,27.0873,27.1138,10000.0
2009-07-13 12:50:00,30.69,30.74,30.65,30.68,22900.0,27.1226,27.1668,27.0873,27.1138,22900.0
2009-07-13 13:00:00,30.68,30.75,30.64,30.75,42600.0,27.1138,27.1756,27.0784,27.1756,42600.0
2009-07-13 13:10:00,30.74,30.75,30.69,30.73,28900.0,27.1668,27.1756,27.1226,27.158,28900.0
2009-07-13 13:20:00,30.73,30.79,30.69,30.72,54200.0,27.158,27.211,27.1226,27.1491,54200.0
2009-07-13 13:30:00,30.72,30.77,30.71,30.77,26600.0,27.1491,27.1933,27.1403,27.1933,26600.0
2009-07-13 13:40:00,30.77,30.85,30.77,30.81,50600.0,27.1933,27.264,27.1933,27.2287,50600.0
2009-07-13 13:50:00,30.81,30.84,30.75,30.75,62200.0,27.2287,27.2552,27.1756,27.1756,62200.0
2009-07-13 14:00:00,30.76,30.77,30.59,30.69,99600.0,27.1845,27.1933,27.0342,27.1226,99600.0
2009-07-13 14:10:00,30.68,30.7,30.56,30.62,39100.0,27.1138,27.1314,27.0077,27.0607,39100.0
2009-07-13 14:20:00,30.61,30.71,30.6,30.6,35000.0,27.0519,27.1403,27.0431,27.0431,35000.0
2009-07-13 14:30:00,30.6,30.61,30.57,30.58,23400.0,27.0431,27.0519,27.0166,27.0254,23400.0
2009-07-13 14:40:00,30.58,30.59,30.53,30.53,46700.0,27.0254,27.0342,26.9812,26.9812,46700.0
2009-07-13 14:50:00,30.52,30.54,30.41,30.48,61200.0,26.9724,26.99,26.8752,26.937,61200.0
2009-07-13 15:00:00,30.48,30.6,30.47,30.51,64300.0,26.937,27.0431,26.9282,26.9635,64300.0
2009-07-13 15:10:00,30.51,30.55,30.45,30.5,47100.0,26.9635,26.9989,26.9105,26.9547,47100.0
2009-07-13 15:20:00,30.5,30.52,30.43,30.48,59200.0,26.9547,26.9724,26.8928,26.937,59200.0
2009-07-13 15:30:00,30.49,30.53,30.44,30.5,93400.0,26.9459,26.9812,26.9017,26.9547,93400.0
2009-07-13 15:40:00,30.5,30.57,30.5,30.52,127300.0,26.9547,27.0166,26.9547,26.9724,127300.0
2009-07-13 15:50:00,30.52,30.62,30.51,30.55,161900.0,26.9724,27.0607,26.9635,26.9989,161900.0
2009-07-14 09:30:00,28.42,29.8,28.14,29.18,799000.0,25.1165,26.3361,24.869,25.7881,799000.0
2009-07-14 09:40:00,29.23,29.38,28.96,29.16,391200.0,25.8323,25.9649,25.5937,25.7705,391200.0
2009-07-14 09:50:00,29.14,29.29,28.84,29.19,415100.0,25.7528,25.8853,25.4877,25.797,415100.0
2009-07-14 10:00:00,29.18,29.34,29.05,29.28,256100.0,25.7881,25.9295,25.6732,25.8765,256100.0
2009-07-14 10:10:00,29.28,29.29,29.1,29.2,150700.0,25.8765,25.8853,25.7174,25.8058,150700.0
2009-07-14 10:20:00,29.18,29.33,29.18,29.32,114100.0,25.7881,25.9207,25.7881,25.9119,114100.0
2009-07-14 10:30:00,29.32,29.35,29.09,29.13,106400.0,25.9119,25.9384,25.7086,25.7439,106400.0
2009-07-14 10:40:00,29.12,29.21,29.06,29.07,84800.0,25.7351,25.8146,25.6821,25.6909,84800.0
2009-07-14 10:50:00,29.08,29.15,28.88,28.94,174400.0,25.6998,25.7616,25.523,25.576,174400.0
2009-07-14 11:00:00,28.94,28.95,28.79,28.81,145800.0,25.576,25.5849,25.4435,25.4611,145800.0
2009-07-14 11:10:00,28.8,28.96,28.65,28.86,173800.0,25.4523,25.5937,25.3197,25.5053,173800.0
2009-07-14 11:20:00,28.87,28.98,28.83,28.91,118700.0,25.5142,25.6114,25.4788,25.5495,118700.0
2009-07-14 11:30:00,28.9,28.92,28.82,28.89,74600.0,25.5407,25.5584,25.47,25.5318,74600.0
2009-07-14 11:40:00,28.89,28.93,28.85,28.91,75700.0,25.5318,25.5672,25.4965,25.5495,75700.0
2009-07-14 11:50:00,28.91,28.98,28.89,28.94,95100.0,25.5495,25.6114,25.5318,25.576,95100.0
2009-07-14 12:00:00,28.93,28.93,28.8,28.82,55200.0,25.5672,25.5672,25.4523,25.47,55200.0
2009-07-14 12:10:00,28.82,28.87,28.79,28.8,93800.0,25.47,25.5142,25.4435,25.4523,93800.0
2009-07-14 12:20:00,28.79,28.8,28.68,28.71,73200.0,25.4435,25.4523,25.3463,25.3728,73200.0
2009-07-14 12:30:00,28.72,28.8,28.72,28.72,44700.0,25.3816,25.4523,25.3816,25.3816,44700.0
2009-07-14 12:40:00,28.72,28.73,28.62,28.64,77100.0,25.3816,25.3904,25.2932,25.3109,77100.0
2009-07-14 12:50:00,28.64,28.66,28.6,28.62,38900.0,25.3109,25.3286,25.2755,25.2932,38900.0
2009-07-14 13:00:00,28.62,28.66,28.6,28.61,40500.0,25.2932,25.3286,25.2755,25.2844,40500.0
2009-07-14 13:10:00,28.61,28.62,28.48,28.48,99000.0,25.2844,25.2932,25.1695,25.1695,99000.0
2009-07-14 13:20:00,28.49,28.51,28.35,28.43,248900.0,25.1783,25.196,25.0546,25.1253,248900.0
2009-07-14 13:30:00,28.43,28.48,28.26,28.29,136700.0,25.1253,25.1695,24.9751,25.0016,136700.0
2009-07-14 13:40:00,28.3,28.33,28.13,28.13,187600.0,25.0104,25.0369,24.8602,24.8602,187600.0
2009-07-14 13:50:00,28.14,28.22,28.01,28.16,247800.0,24.869,24.9397,24.7541,24.8867,247800.0
2009-07-14 14:00:00,28.16,28.17,28.01,28.12,186400.0,24.8867,24.8955,24.7541,24.8513,186400.0
2009-07-14 14:10:00,28.12,28.2,27.96,28.19,252600.0,24.8513,24.922,24.7099,24.9132,252600.0
2009-07-14 14:20:00,28.18,28.31,28.18,28.22,162500.0,24.9044,25.0193,24.9044,24.9397,162500.0
2009-07-14 14:30:00,28.22,28.41,28.15,28.38,424800.0,24.9397,25.1076,24.8779,25.0811,424800.0
2009-07-14 14:40:00,28.38,28.51,28.35,28.37,351200.0,25.0811,25.196,25.0546,25.0723,351200.0
2009-07-14 14:50:00,28.39,28.41,28.26,28.3,172700.0,25.09,25.1076,24.9751,25.0104,172700.0
2009-07-14 15:00:00,28.29,28.51,28.27,28.44,246200.0,25.0016,25.196,24.9839,25.1341,246200.0
2009-07-14 15:10:00,28.45,28.63,28.43,28.43,286200.0,25.143,25.3021,25.1253,25.1253,286200.0
2009-07-14 15:20:00,28.43,28.48,28.35,28.36,164100.0,25.1253,25.1695,25.0546,25.0634,164100.0
2009-07-14 15:30:00,28.36,28.47,28.28,28.34,243800.0,25.0634,25.1607,24.9927,25.0458,243800.0
2009-07-14 15:40:00,28.34,28.37,28.19,28.21,227900.0,25.0458,25.0723,24.9132,24.9309,227900.0
2009-07-14 15:50:00,28.21,28.28,28.16,28.21,523300.0,24.9309,24.9927,24.8867,24.9309,523300.0
2009-07-15 09:30:00,28.41,28.5,27.88,27.96,305400.0,25.1076,25.1872,24.6392,24.7099,305400.0
2009-07-15 09:40:00,27.91,28.0,27.54,27.72,421400.0,24.6658,24.7453,24.3388,24.4978,421400.0
2009-07-15 09:50:00,27.71,28.09,27.56,27.94,348100.0,24.489,24.8248,24.3564,24.6923,348100.0
2009-07-15 10:00:00,27.93,28.46,27.93,28.3,269500.0,24.6834,25.1518,24.6834,25.0104,269500.0
2009-07-15 10:10:00,28.3,28.45,28.1,28.4,227100.0,25.0104,25.143,24.8337,25.0988,227100.0
2009-07-15 10:20:00,28.4,28.45,28.21,28.36,122000.0,25.0988,25.143,24.9309,25.0634,122000.0
2009-07-15 10:30:00,28.34,28.43,28.32,28.43,92300.0,25.0458,25.1253,25.0281,25.1253,92300.0
2009-07-15 10:40:00,28.43,28.55,28.39,28.54,104900.0,25.1253,25.2314,25.09,25.2225,104900.0
2009-07-15 10:50:00,28.55,28.73,28.51,28.73,116800.0,25.2314,25.3904,25.196,25.3904,116800.0
2009-07-15 11:00:00,28.71,29.02,28.68,28.96,226900.0,25.3728,25.6467,25.3463,25.5937,226900.0
2009-07-15 11:10:00,28.96,29.01,28.68,28.96,336300.0,25.5937,25.6379,25.3463,25.5937,336300.0
2009-07-15 11:20:00,28.98,29.16,28.95,28.96,225300.0,25.6114,25.7705,25.5849,25.5937,225300.0
2009-07-15 11:30:00,28.97,29.08,28.91,28.96,115800.0,25.6025,25.6998,25.5495,25.5937,115800.0
2009-07-15 11:40:00,28.96,29.0,28.72,28.72,96700.0,25.5937,25.6291,25.3816,25.3816,96700.0
2009-07-15 11:50:00,28.74,28.83,28.63,28.7,76300.0,25.3993,25.4788,25.3021,25.3639,76300.0
2009-07-15 12:00:00,28.69,28.85,28.63,28.85,84800.0,25.3551,25.4965,25.3021,25.4965,84800.0
2009-07-15 12:10:00,28.85,28.88,28.78,28.79,88100.0,25.4965,25.523,25.4346,25.4435,88100.0
2009-07-15 12:20:00,28.79,28.88,28.78,28.87,35700.0,25.4435,25.523,25.4346,25.5142,35700.0
2009-07-15 12:30:00,28.86,28.99,28.68,28.98,83700.0,25.5053,25.6202,25.3463,25.6114,83700.0
2009-07-15 12:40:00,28.97,29.0,28.89,28.9,70500.0,25.6025,25.6291,25.5318,25.5407,70500.0
2009-07-15 12:50:00,28.9,28.93,28.85,28.85,27700.0,25.5407,25.5672,25.4965,25.4965,27700.0
2009-07-15 13:00:00,28.85,28.9,28.8,28.81,29200.0,25.4965,25.5407,25.4523,25.4611,29200.0
2009-07-15 13:10:00,28.82,28.82,28.71,28.77,39300.0,25.47,25.47,25.3728,25.4258,39300.0
2009-07-15 13:20:00,28.77,28.8,28.7,28.73,65900.0,25.4258,25.4523,25.3639,25.3904,65900.0
2009-07-15 13:30:00,28.72,28.75,28.66,28.74,31000.0,25.3816,25.4081,25.3286,25.3993,31000.0
2009-07-15 13:40:00,28.74,28.75,28.67,28.74,59900.0,25.3993,25.4081,25.3374,25.3993,59900.0
2009-07-15 13:50:00,28.74,28.76,28.69,28.7,28900.0,25.3993,25.417,25.3551,25.3639,28900.0
2009-07-15 14:00:00,28.7,28.74,28.67,28.71,63400.0,25.3639,25.3993,25.3374,25.3728,63400.0
2009-07-15 14:10:00,28.71,28.71,28.53,28.55,50300.0,25.3728,25.3728,25.2137,25.2314,50300.0
2009-07-15 14:20:00,28.55,28.55,28.31,28.35,160000.0,25.2314,25.2314,25.0193,25.0546,160000.0
2009-07-15 14:30:00,28.36,28.51,28.34,28.39,91200.0,25.0634,25.196,25.0458,25.09,91200.0
2009-07-15 14:40:00,28.39,28.5,28.32,28.46,155600.0,25.09,25.1872,25.0281,25.1518,155600.0
2009-07-15 14:50:00,28.47,28.5,28.39,28.49,84900.0,25.1607,25.1872,25.09,25.1783,84900.0
2009-07-15 15:00:00,28.49,28.58,28.46,28.56,86200.0,25.1783,25.2579,25.1518,25.2402,86200.0
2009-07-15 15:10:00,28.57,28.61,28.41,28.42,96500.0,25.249,25.2844,25.1076,25.1165,96500.0
2009-07-15 15:20:00,28.42,28.46,28.37,28.43,91500.0,25.1165,25.1518,25.0723,25.1253,91500.0
2009-07-15 15:30:00,28.43,28.54,28.39,28.52,96000.0,25.1253,25.2225,25.09,25.2048,96000.0
2009-07-15 15:40:00,28.53,28.56,28.39,28.41,140900.0,25.2137,25.2402,25.09,25.1076,140900.0
2009-07-15 15:50:00,28.42,28.57,28.41,28.48,200100.0,25.1165,25.249,25.1076,25.1695,200100.0
2009-07-16 09:30:00,28.39,28.77,28.38,28.7,150300.0,25.09,25.4258,25.0811,25.3639,150300.0
2009-07-16 09:40:00,28.7,29.25,28.66,29.25,244000.0,25.3639,25.85,25.3286,25.85,244000.0
2009-07-16 09:50:00,29.25,29.45,29.1,29.14,251300.0,25.85,26.0267,25.7174,25.7528,251300.0
2009-07-16 10:00:00,29.15,29.41,29.08,29.18,185000.0,25.7616,25.9914,25.6998,25.7881,185000.0
2009-07-16 10:10:00,29.19,29.27,28.97,29.03,107800.0,25.797,25.8677,25.6025,25.6556,107800.0
2009-07-16 10:20:00,29.02,29.13,28.96,29.11,127800.0,25.6467,25.7439,25.5937,25.7263,127800.0
2009-07-16 10:30:00,29.11,29.28,29.09,29.2,96300.0,25.7263,25.8765,25.7086,25.8058,96300.0
2009-07-16 10:40:00,29.2,29.26,29.16,29.18,50000.0,25.8058,25.8588,25.7705,25.7881,50000.0
2009-07-16 10:50:00,29.19,29.23,29.06,29.09,22900.0,25.797,25.8323,25.6821,25.7086,22900.0
2009-07-16 11:00:00,29.06,29.13,29.03,29.07,34900.0,25.6821,25.7439,25.6556,25.6909,34900.0
2009-07-16 11:10:00,29.08,29.1,28.91,28.96,40300.0,25.6998,25.7174,25.5495,25.5937,40300.0
2009-07-16 11:20:00,28.95,29.0,28.9,28.91,22800.0,25.5849,25.6291,25.5407,25.5495,22800.0
2009-07-16 11:30:00,28.9,28.91,28.79,28.79,67000.0,25.5407,25.5495,25.4435,25.4435,67000.0
2009-07-16 11:40:00,28.8,28.8,28.56,28.57,50100.0,25.4523,25.4523,25.2402,25.249,50100.0
2009-07-16 11:50:00,28.56,28.61,28.45,28.54,157300.0,25.2402,25.2844,25.143,25.2225,157300.0
2009-07-16 12:00:00,28.55,28.55,28.45,28.47,78100.0,25.2314,25.2314,25.143,25.1607,78100.0
2009-07-16 12:10:00,28.46,28.5,28.37,28.43,63800.0,25.1518,25.1872,25.0723,25.1253,63800.0
2009-07-16 12:20:00,28.43,28.63,28.43,28.61,68100.0,25.1253,25.3021,25.1253,25.2844,68100.0
2009-07-16 12:30:00,28.62,28.72,28.55,28.69,29200.0,25.2932,25.3816,25.2314,25.3551,29200.0
2009-07-16 12:40:00,28.68,28.76,28.65,28.67,37300.0,25.3463,25.417,25.3197,25.3374,37300.0
2009-07-16 12:50:00,28.69,28.83,28.69,28.79,22700.0,25.3551,25.4788,25.3551,25.4435,22700.0
2009-07-16 13:00:00,28.8,29.02,28.79,28.91,70400.0,25.4523,25.6467,25.4435,25.5495,70400.0
2009-07-16 13:10:00,28.91,29.04,28.88,29.03,26300.0,25.5495,25.6644,25.523,25.6556,26300.0
2009-07-16 13:20:00,29.04,29.17,29.04,29.17,72400.0,25.6644,25.7793,25.6644,25.7793,72400.0
2009-07-16 13:30:00,29.17,29.17,28.99,29.08,52500.0,25.7793,25.7793,25.6202,25.6998,52500.0
2009-07-16 13:40:00,29.08,29.2,29.04,29.18,33800.0,25.6998,25.8058,25.6644,25.7881,33800.0
2009-07-16 13:50:00,29.18,29.31,29.13,29.27,61000.0,25.7881,25.903,25.7439,25.8677,61000.0
2009-07-16 14:00:00,29.28,29.33,29.21,29.25,64700.0,25.8765,25.9207,25.8146,25.85,64700.0
2009-07-16 14:10:00,29.25,29.28,29.18,29.27,30100.0,25.85,25.8765,25.7881,25.8677,30100.0
2009-07-16 14:20:00,29.28,29.43,29.24,29.43,57000.0,25.8765,26.0091,25.8412,26.0091,57000.0
2009-07-16 14:30:00,29.43,29.52,29.39,29.52,63600.0,26.0091,26.0886,25.9737,26.0886,63600.0
2009-07-16 14:40:00,29.52,29.67,29.5,29.64,87400.0,26.0886,26.2212,26.0709,26.1947,87400.0
2009-07-16 14:50:00,29.64,29.69,29.61,29.66,67200.0,26.1947,26.2388,26.1681,26.2123,67200.0
2009-07-16 15:00:00,29.66,29.66,29.54,29.55,93100.0,26.2123,26.2123,26.1063,26.1151,93100.0
2009-07-16 15:10:00,29.56,29.58,29.47,29.51,63600.0,26.124,26.1416,26.0444,26.0798,63600.0
2009-07-16 15:20:00,29.51,29.55,29.45,29.48,94900.0,26.0798,26.1151,26.0267,26.0533,94900.0
2009-07-16 15:30:00,29.48,29.49,29.36,29.4,61400.0,26.0533,26.0621,25.9472,25.9826,61400.0
2009-07-16 15:40:00,29.39,29.5,29.39,29.42,104200.0,25.9737,26.0709,25.9737,26.0002,104200.0
2009-07-16 15:50:00,29.42,29.43,29.3,29.36,194000.0,26.0002,26.0091,25.8942,25.9472,194000.0
2009-07-17 09:30:00,29.42,29.67,29.05,29.35,238600.0,26.0002,26.2212,25.6732,25.9384,238600.0
2009-07-17 09:40:00,29.36,29.4,29.09,29.15,66900.0,25.9472,25.9826,25.7086,25.7616,66900.0
2009-07-17 09:50:00,29.14,29.14,28.86,28.93,64800.0,25.7528,25.7528,25.5053,25.5672,64800.0
2009-07-17 10:00:00,28.93,29.08,28.88,28.95,51000.0,25.5672,25.6998,25.523,25.5849,51000.0
2009-07-17 10:10:00,28.94,28.96,28.83,28.93,29400.0,25.576,25.5937,25.4788,25.5672,29400.0
2009-07-17 10:20:00,28.93,28.95,28.88,28.92,27300.0,25.5672,25.5849,25.523,25.5584,27300.0
2009-07-17 10:30:00,28.92,29.1,28.92,29.06,48800.0,25.5584,25.7174,25.5584,25.6821,48800.0
2009-07-17 10:40:00,29.06,29.08,29.03,29.03,22500.0,25.6821,25.6998,25.6556,25.6556,22500.0
2009-07-17 10:50:00,29.02,29.09,29.01,29.05,21300.0,25.6467,25.7086,25.6379,25.6732,21300.0
2009-07-17 11:00:00,29.05,29.26,29.04,29.23,60000.0,25.6732,25.8588,25.6644,25.8323,60000.0
2009-07-17 11:10:00,29.22,29.26,29.02,29.03,38900.0,25.8235,25.8588,25.6467,25.6556,38900.0
2009-07-17 11:20:00,29.04,29.16,29.01,29.12,34800.0,25.6644,25.7705,25.6379,25.7351,34800.0
2009-07-17 11:30:00,29.12,29.17,29.04,29.17,33600.0,25.7351,25.7793,25.6644,25.7793,33600.0
2009-07-17 11:40:00,29.16,29.21,29.16,29.18,21800.0,25.7705,25.8146,25.7705,25.7881,21800.0
2009-07-17 11:50:00,29.19,29.2,29.18,29.18,29200.0,25.797,25.8058,25.7881,25.7881,29200.0
2009-07-17 12:00:00,29.18,29.26,29.16,29.23,23700.0,25.7881,25.8588,25.7705,25.8323,23700.0
2009-07-17 12:10:00,29.24,29.32,29.19,29.32,33700.0,25.8412,25.9119,25.797,25.9119,33700.0
2009-07-17 12:20:00,29.33,29.33,29.15,29.16,25300.0,25.9207,25.9207,25.7616,25.7705,25300.0
2009-07-17 12:30:00,29.16,29.19,29.13,29.14,17600.0,25.7705,25.797,25.7439,25.7528,17600.0
2009-07-17 12:40:00,29.14,29.18,29.13,29.14,22700.0,25.7528,25.7881,25.7439,25.7528,22700.0
2009-07-17 12:50:00,29.14,29.14,29.05,29.12,35400.0,25.7528,25.7528,25.6732,25.7351,35400.0
2009-07-17 13:00:00,29.13,29.21,29.12,29.2,53600.0,25.7439,25.8146,25.7351,25.8058,53600.0
2009-07-17 13:10:00,29.21,29.23,29.19,29.21,45700.0,25.8146,25.8323,25.797,25.8146,45700.0
2009-07-17 13:20:00,29.21,29.23,29.08,29.08,30100.0,25.8146,25.8323,25.6998,25.6998,30100.0
2009-07-17 13:30:00,29.09,29.13,29.05,29.07,36300.0,25.7086,25.7439,25.6732,25.6909,36300.0
2009-07-17 13:40:00,29.06,29.14,29.05,29.12,22700.0,25.6821,25.7528,25.6732,25.7351,22700.0
2009-07-17 13:50:00,29.13,29.14,29.07,29.08,12000.0,25.7439,25.7528,25.6909,25.6998,12000.0
2009-07-17 14:00:00,29.07,29.08,29.02,29.02,23200.0,25.6909,25.6998,25.6467,25.6467,23200.0
2009-07-17 14:10:00,29.03,29.09,29.01,29.02,17300.0,25.6556,25.7086,25.6379,25.6467,17300.0
2009-07-17 14:20:00,29.03,29.11,29.01,29.06,26700.0,25.6556,25.7263,25.6379,25.6821,26700.0
2009-07-17 14:30:00,29.06,29.12,29.06,29.09,27900.0,25.6821,25.7351,25.6821,25.7086,27900.0
2009-07-17 14:40:00,29.1,29.1,29.03,29.06,28000.0,25.7174,25.7174,25.6556,25.6821,28000.0
2009-07-17 14:50:00,29.05,29.12,29.05,29.12,21000.0,25.6732,25.7351,25.6732,25.7351,21000.0
2009-07-17 15:00:00,29.12,29.13,29.04,29.07,32200.0,25.7351,25.7439,25.6644,25.6909,32200.0
2009-07-17 15:10:00,29.06,29.07,28.95,29.06,50700.0,25.6821,25.6909,25.5849,25.6821,50700.0
2009-07-17 15:20:00,29.07,29.15,29.05,29.14,55300.0,25.6909,25.7616,25.6732,25.7528,55300.0
2009-07-17 15:30:00,29.12,29.12,28.91,28.91,131400.0,25.7351,25.7351,25.5495,25.5495,131400.0
2009-07-17 15:40:00,28.92,28.96,28.85,28.92,236000.0,25.5584,25.5937,25.4965,25.5584,236000.0
2009-07-17 15:50:00,28.93,29.01,28.88,29.01,301700.0,25.5672,25.6379,25.523,25.6379,301700.0
2009-07-20 09:30:00,29.13,29.13,28.64,28.67,107000.0,25.7439,25.7439,25.3109,25.3374,107000.0
2009-07-20 09:40:00,28.69,28.87,28.52,28.53,102900.0,25.3551,25.5142,25.2048,25.2137,102900.0
2009-07-20 09:50:00,28.56,28.65,28.43,28.57,40900.0,25.2402,25.3197,25.1253,25.249,40900.0
2009-07-20 10:00:00,28.59,28.69,28.4,28.5,60500.0,25.2667,25.3551,25.0988,25.1872,60500.0
2009-07-20 10:10:00,28.46,28.7,28.41,28.69,54900.0,25.1518,25.3639,25.1076,25.3551,54900.0
2009-07-20 10:20:00,28.69,28.79,28.68,28.78,49400.0,25.3551,25.4435,25.3463,25.4346,49400.0
2009-07-20 10:30:00,28.8,28.81,28.72,28.75,38100.0,25.4523,25.4611,25.3816,25.4081,38100.0
2009-07-20 10:40:00,28.76,28.93,28.68,28.92,44000.0,25.417,25.5672,25.3463,25.5584,44000.0
2009-07-20 10:50:00,28.91,28.98,28.87,28.92,29400.0,25.5495,25.6114,25.5142,25.5584,29400.0
2009-07-20 11:00:00,28.92,28.94,28.84,28.86,31300.0,25.5584,25.576,25.4877,25.5053,31300.0
2009-07-20 11:10:00,28.86,28.93,28.85,28.89,26800.0,25.5053,25.5672,25.4965,25.5318,26800.0
2009-07-20 11:20:00,28.9,29.05,28.89,29.04,43700.0,25.5407,25.6732,25.5318,25.6644,43700.0
2009-07-20 11:30:00,29.03,29.04,28.93,28.96,22600.0,25.6556,25.6644,25.5672,25.5937,22600.0
2009-07-20 11:40:00,28.95,28.96,28.89,28.9,20400.0,25.5849,25.5937,25.5318,25.5407,20400.0
2009-07-20 11:50:00,28.88,28.9,28.86,28.9,18200.0,25.523,25.5407,25.5053,25.5407,18200.0
2009-07-20 12:00:00,28.9,28.96,28.87,28.89,35100.0,25.5407,25.5937,25.5142,25.5318,35100.0
2009-07-20 12:10:00,28.89,28.9,28.84,28.86,24400.0,25.5318,25.5407,25.4877,25.5053,24400.0
2009-07-20 12:20:00,28.86,28.91,28.79,28.82,30200.0,25.5053,25.5495,25.4435,25.47,30200.0
2009-07-20 12:30:00,28.82,28.83,28.73,28.74,20700.0,25.47,25.4788,25.3904,25.3993,20700.0
2009-07-20 12:40:00,28.74,28.94,28.72,28.86,53000.0,25.3993,25.576,25.3816,25.5053,53000.0
2009-07-20 12:50:00,28.85,28.87,28.83,28.86,13500.0,25.4965,25.5142,25.4788,25.5053,13500.0
2009-07-20 13:00:00,28.86,28.88,28.81,28.81,14000.0,25.5053,25.523,25.4611,25.4611,14000.0
2009-07-20 13:10:00,28.82,28.82,28.72,28.77,23600.0,25.47,25.47,25.3816,25.4258,23600.0
2009-07-20 13:20:00,28.76,28.81,28.74,28.75,40100.0,25.417,25.4611,25.3993,25.4081,40100.0
2009-07-20 13:30:00,28.75,28.88,28.72,28.78,35500.0,25.4081,25.523,25.3816,25.4346,35500.0
2009-07-20 13:40:00,28.79,28.9,28.78,28.88,33600.0,25.4435,25.5407,25.4346,25.523,33600.0
2009-07-20 13:50:00,28.86,28.95,28.86,28.93,25400.0,25.5053,25.5849,25.5053,25.5672,25400.0
2009-07-20 14:00:00,28.9,28.94,28.86,28.93,14900.0,25.5407,25.576,25.5053,25.5672,14900.0
2009-07-20 14:10:00,28.91,28.94,28.87,28.91,18200.0,25.5495,25.576,25.5142,25.5495,18200.0
2009-07-20 14:20:00,28.9,28.95,28.85,28.94,44200.0,25.5407,25.5849,25.4965,25.576,44200.0
2009-07-20 14:30:00,28.94,29.02,28.92,29.02,49500.0,25.576,25.6467,25.5584,25.6467,49500.0
2009-07-20 14:40:00,29.02,29.07,29.0,29.02,59400.0,25.6467,25.6909,25.6291,25.6467,59400.0
2009-07-20 14:50:00,29.02,29.1,28.98,29.09,66800.0,25.6467,25.7174,25.6114,25.7086,66800.0
2009-07-20 15:00:00,29.08,29.16,29.01,29.13,56700.0,25.6998,25.7705,25.6379,25.7439,56700.0
2009-07-20 15:10:00,29.12,29.15,29.0,29.0,42200.0,25.7351,25.7616,25.6291,25.6291,42200.0
2009-07-20 15:20:00,29.0,29.17,28.98,29.1,98000.0,25.6291,25.7793,25.6114,25.7174,98000.0
2009-07-20 15:30:00,29.09,29.11,29.04,29.06,43300.0,25.7086,25.7263,25.6644,25.6821,43300.0
2009-07-20 15:40:00,29.07,29.13,29.04,29.09,85500.0,25.6909,25.7439,25.6644,25.7086,85500.0
2009-07-20 15:50:00,29.09,29.11,29.01,29.08,166300.0,25.7086,25.7263,25.6379,25.6998,166300.0
2009-07-21 09:30:00,29.45,29.65,29.33,29.38,95400.0,26.0267,26.2035,25.9207,25.9649,95400.0
2009-07-21 09:40:00,29.35,29.42,28.97,29.16,72900.0,25.9384,26.0002,25.6025,25.7705,72900.0
2009-07-21 09:50:00,29.16,29.47,29.15,29.36,65000.0,25.7705,26.0444,25.7616,25.9472,65000.0
2009-07-21 10:00:00,29.39,29.51,29.21,29.45,79700.0,25.9737,26.0798,25.8146,26.0267,79700.0
2009-07-21 10:10:00,29.43,29.45,29.06,29.07,57800.0,26.0091,26.0267,25.6821,25.6909,57800.0
2009-07-21 10:20:00,29.08,29.13,28.98,28.99,45000.0,25.6998,25.7439,25.6114,25.6202,45000.0
2009-07-21 10:30:00,28.98,29.3,28.97,29.24,70100.0,25.6114,25.8942,25.6025,25.8412,70100.0
2009-07-21 10:40:00,29.25,29.28,29.05,29.05,30500.0,25.85,25.8765,25.6732,25.6732,30500.0
2009-07-21 10:50:00,29.05,29.05,28.97,29.0,26000.0,25.6732,25.6732,25.6025,25.6291,26000.0
2009-07-21 11:00:00,29.0,29.15,29.0,29.12,65800.0,25.6291,25.7616,25.6291,25.7351,65800.0
2009-07-21 11:10:00,29.13,29.14,29.02,29.07,91900.0,25.7439,25.7528,25.6467,25.6909,91900.0
2009-07-21 11:20:00,29.06,29.11,29.02,29.05,67500.0,25.6821,25.7263,25.6467,25.6732,67500.0
2009-07-21 11:30:00,29.05,29.18,29.05,29.17,22400.0,25.6732,25.7881,25.6732,25.7793,22400.0
2009-07-21 11:40:00,29.17,29.2,29.05,29.14,27800.0,25.7793,25.8058,25.6732,25.7528,27800.0
2009-07-21 11:50:00,29.15,29.18,29.13,29.16,20000.0,25.7616,25.7881,25.7439,25.7705,20000.0
2009-07-21 12:00:00,29.15,29.15,29.07,29.14,20300.0,25.7616,25.7616,25.6909,25.7528,20300.0
2009-07-21 12:10:00,29.13,29.16,29.11,29.14,16400.0,25.7439,25.7705,25.7263,25.7528,16400.0
2009-07-21 12:20:00,29.13,29.19,29.1,29.15,24600.0,25.7439,25.797,25.7174,25.7616,24600.0
2009-07-21 12:30:00,29.17,29.29,29.14,29.29,32900.0,25.7793,25.8853,25.7528,25.8853,32900.0
2009-07-21 12:40:00,29.29,29.29,29.17,29.25,62600.0,25.8853,25.8853,25.7793,25.85,62600.0
2009-07-21 12:50:00,29.25,29.29,29.11,29.17,34900.0,25.85,25.8853,25.7263,25.7793,34900.0
2009-07-21 13:00:00,29.18,29.18,29.1,29.15,27400.0,25.7881,25.7881,25.7174,25.7616,27400.0
2009-07-21 13:10:00,29.16,29.25,29.13,29.2,41100.0,25.7705,25.85,25.7439,25.8058,41100.0
2009-07-21 13:20:00,29.19,29.26,29.13,29.25,25200.0,25.797,25.8588,25.7439,25.85,25200.0
2009-07-21 13:30:00,29.25,29.28,29.22,29.28,32000.0,25.85,25.8765,25.8235,25.8765,32000.0
2009-07-21 13:40:00,29.28,29.33,29.25,29.29,41800.0,25.8765,25.9207,25.85,25.8853,41800.0
2009-07-21 13:50:00,29.31,29.35,29.29,29.34,53000.0,25.903,25.9384,25.8853,25.9295,53000.0
2009-07-21 14:00:00,29.34,29.34,29.27,29.33,36700.0,25.9295,25.9295,25.8677,25.9207,36700.0
2009-07-21 14:10:00,29.33,29.38,29.29,29.31,45400.0,25.9207,25.9649,25.8853,25.903,45400.0
2009-07-21 14:20:00,29.3,29.31,29.17,29.21,49700.0,25.8942,25.903,25.7793,25.8146,49700.0
2009-07-21 14:30:00,29.2,29.24,29.13,29.22,34700.0,25.8058,25.8412,25.7439,25.8235,34700.0
2009-07-21 14:40:00,29.23,29.25,29.2,29.23,31400.0,25.8323,25.85,25.8058,25.8323,31400.0
2009-07-21 14:50:00,29.24,29.31,29.23,29.28,67700.0,25.8412,25.903,25.8323,25.8765,67700.0
2009-07-21 15:00:00,29.27,29.28,29.16,29.18,34600.0,25.8677,25.8765,25.7705,25.7881,34600.0
2009-07-21 15:10:00,29.18,29.21,29.09,29.21,34200.0,25.7881,25.8146,25.7086,25.8146,34200.0
2009-07-21 15:20:00,29.21,29.28,29.15,29.25,46700.0,25.8146,25.8765,25.7616,25.85,46700.0
2009-07-21 15:30:00,29.26,29.38,29.25,29.37,42500.0,25.8588,25.9649,25.85,25.956,42500.0
2009-07-21 15:40:00,29.36,29.36,29.28,29.29,64800.0,25.9472,25.9472,25.8765,25.8853,64800.0
2009-07-21 15:50:00,29.28,29.41,29.28,29.4,136600.0,25.8765,25.9914,25.8765,25.9826,136600.0
2009-07-22 09:30:00,29.33,29.61,29.23,29.49,98100.0,25.9207,26.1681,25.8323,26.0621,98100.0
2009-07-22 09:40:00,29.49,29.6,29.39,29.52,119200.0,26.0621,26.1593,25.9737,26.0886,119200.0
2009-07-22 09:50:00,29.52,29.63,29.49,29.61,64600.0,26.0886,26.1858,26.0621,26.1681,64600.0
2009-07-22 10:00:00,29.61,29.67,29.6,29.64,52800.0,26.1681,26.2212,26.1593,26.1947,52800.0
2009-07-22 10:10:00,29.66,29.69,29.56,29.57,51800.0,26.2123,26.2388,26.124,26.1328,51800.0
2009-07-22 10:20:00,29.57,29.67,29.51,29.55,39700.0,26.1328,26.2212,26.0798,26.1151,39700.0
2009-07-22 10:30:00,29.55,29.7,29.54,29.65,83100.0,26.1151,26.2477,26.1063,26.2035,83100.0
2009-07-22 10:40:00,29.66,29.69,29.6,29.62,43300.0,26.2123,26.2388,26.1593,26.177,43300.0
2009-07-22 10:50:00,29.63,29.76,29.62,29.76,50300.0,26.1858,26.3007,26.177,26.3007,50300.0
2009-07-22 11:00:00,29.76,29.81,29.75,29.79,57700.0,26.3007,26.3449,26.2919,26.3272,57700.0
2009-07-22 11:10:00,29.79,29.86,29.79,29.82,49900.0,26.3272,26.3891,26.3272,26.3537,49900.0
2009-07-22 11:20:00,29.83,29.85,29.8,29.82,25900.0,26.3626,26.3803,26.3361,26.3537,25900.0
2009-07-22 11:30:00,29.83,29.88,29.81,29.86,46800.0,26.3626,26.4068,26.3449,26.3891,46800.0
2009-07-22 11:40:00,29.86,29.94,29.8,29.82,58000.0,26.3891,26.4598,26.3361,26.3537,58000.0
2009-07-22 11:50:00,29.82,29.83,29.7,29.7,28100.0,26.3537,26.3626,26.2477,26.2477,28100.0
2009-07-22 12:00:00,29.71,29.76,29.67,29.67,25700.0,26.2565,26.3007,26.2212,26.2212,25700.0
2009-07-22 12:10:00,29.67,29.76,29.65,29.76,34700.0,26.2212,26.3007,26.2035,26.3007,34700.0
2009-07-22 12:20:00,29.76,29.83,29.7,29.8,21500.0,26.3007,26.3626,26.2477,26.3361,21500.0
2009-07-22 12:30:00,29.79,29.85,29.75,29.8,32400.0,26.3272,26.3803,26.2919,26.3361,32400.0
2009-07-22 12:40:00,29.8,29.92,29.78,29.91,33700.0,26.3361,26.4421,26.3184,26.4333,33700.0
2009-07-22 12:50:00,29.91,29.92,29.8,29.83,25400.0,26.4333,26.4421,26.3361,26.3626,25400.0
2009-07-22 13:00:00,29.83,29.83,29.76,29.77,24500.0,26.3626,26.3626,26.3007,26.3095,24500.0
2009-07-22 13:10:00,29.77,29.8,29.73,29.75,29200.0,26.3095,26.3361,26.2742,26.2919,29200.0
2009-07-22 13:20:00,29.74,29.74,29.67,29.69,27800.0,26.283,26.283,26.2212,26.2388,27800.0
2009-07-22 13:30:00,29.69,29.71,29.66,29.7,24200.0,26.2388,26.2565,26.2123,26.2477,24200.0
2009-07-22 13:40:00,29.7,29.73,29.66,29.7,21100.0,26.2477,26.2742,26.2123,26.2477,21100.0
2009-07-22 13:50:00,29.7,29.75,29.67,29.73,23600.0,26.2477,26.2919,26.2212,26.2742,23600.0
2009-07-22 14:00:00,29.72,29.74,29.68,29.69,43500.0,26.2654,26.283,26.23,26.2388,43500.0
2009-07-22 14:10:00,29.69,29.72,29.68,29.7,23000.0,26.2388,26.2654,26.23,26.2477,23000.0
2009-07-22 14:20:00,29.69,29.74,29.68,29.7,25800.0,26.2388,26.283,26.23,26.2477,25800.0
2009-07-22 14:30:00,29.7,29.74,29.65,29.66,27300.0,26.2477,26.283,26.2035,26.2123,27300.0
2009-07-22 14:40:00,29.65,29.72,29.65,29.7,35200.0,26.2035,26.2654,26.2035,26.2477,35200.0
2009-07-22 14:50:00,29.7,29.72,29.63,29.69,34000.0,26.2477,26.2654,26.1858,26.2388,34000.0
2009-07-22 15:00:00,29.67,29.72,29.58,29.59,29500.0,26.2212,26.2654,26.1416,26.1505,29500.0
2009-07-22 15:10:00,29.58,29.59,29.48,29.51,29800.0,26.1416,26.1505,26.0533,26.0798,29800.0
2009-07-22 15:20:00,29.5,29.54,29.42,29.44,32700.0,26.0709,26.1063,26.0002,26.0179,32700.0
2009-07-22 15:30:00,29.44,29.54,29.43,29.51,41300.0,26.0179,26.1063,26.0091,26.0798,41300.0
2009-07-22 15:40:00,29.5,29.53,29.41,29.44,108100.0,26.0709,26.0974,25.9914,26.0179,108100.0
2009-07-22 15:50:00,29.45,29.47,29.28,29.39,212300.0,26.0267,26.0444,25.8765,25.9737,212300.0
2009-07-23 09:30:00,29.38,29.48,28.92,29.16,87600.0,25.9649,26.0533,25.5584,25.7705,87600.0
2009-07-23 09:40:00,29.2,29.55,29.2,29.52,85200.0,25.8058,26.1151,25.8058,26.0886,85200.0
2009-07-23 09:50:00,29.51,29.82,29.45,29.75,100100.0,26.0798,26.3537,26.0267,26.2919,100100.0
2009-07-23 10:00:00,29.77,30.0,29.75,30.0,107600.0,26.3095,26.5128,26.2919,26.5128,107600.0
2009-07-23 10:10:00,30.0,30.19,29.97,30.14,85000.0,26.5128,26.6807,26.4863,26.6365,85000.0
2009-07-23 10:20:00,30.15,30.43,30.09,30.39,86800.0,26.6454,26.8928,26.5924,26.8575,86800.0
2009-07-23 10:30:00,30.4,30.67,30.32,30.52,124000.0,26.8663,27.1049,26.7956,26.9724,124000.0
2009-07-23 10:40:00,30.56,30.59,30.39,30.49,53300.0,27.0077,27.0342,26.8575,26.9459,53300.0
2009-07-23 10:50:00,30.49,30.54,30.13,30.2,56200.0,26.9459,26.99,26.6277,26.6896,56200.0
2009-07-23 11:00:00,30.2,30.41,30.19,30.31,49600.0,26.6896,26.8752,26.6807,26.7868,49600.0
2009-07-23 11:10:00,30.32,30.63,30.2,30.45,102000.0,26.7956,27.0696,26.6896,26.9105,102000.0
2009-07-23 11:20:00,30.46,30.59,30.46,30.55,44400.0,26.9193,27.0342,26.9193,26.9989,44400.0
2009-07-23 11:30:00,30.55,30.55,30.4,30.4,42000.0,26.9989,26.9989,26.8663,26.8663,42000.0
2009-07-23 11:40:00,30.42,30.47,30.37,30.47,38900.0,26.884,26.9282,26.8398,26.9282,38900.0
2009-07-23 11:50:00,30.46,30.47,30.32,30.33,19700.0,26.9193,26.9282,26.7956,26.8045,19700.0
2009-07-23 12:00:00,30.34,30.38,30.3,30.37,23400.0,26.8133,26.8486,26.7779,26.8398,23400.0
2009-07-23 12:10:00,30.38,30.45,30.35,30.44,27000.0,26.8486,26.9105,26.8221,26.9017,27000.0
2009-07-23 12:20:00,30.44,30.46,30.37,30.46,20800.0,26.9017,26.9193,26.8398,26.9193,20800.0
2009-07-23 12:30:00,30.45,30.47,30.26,30.33,46300.0,26.9105,26.9282,26.7426,26.8045,46300.0
2009-07-23 12:40:00,30.32,30.43,30.31,30.43,35600.0,26.7956,26.8928,26.7868,26.8928,35600.0
2009-07-23 12:50:00,30.42,30.42,30.41,30.42,17100.0,26.884,26.884,26.8752,26.884,17100.0
2009-07-23 13:00:00,30.42,30.42,30.38,30.4,32900.0,26.884,26.884,26.8486,26.8663,32900.0
2009-07-23 13:10:00,30.39,30.4,30.33,30.35,24000.0,26.8575,26.8663,26.8045,26.8221,24000.0
2009-07-23 13:20:00,30.36,30.4,30.35,30.35,39600.0,26.831,26.8663,26.8221,26.8221,39600.0
2009-07-23 13:30:00,30.35,30.43,30.32,30.4,64700.0,26.8221,26.8928,26.7956,26.8663,64700.0
2009-07-23 13:40:00,30.39,30.42,30.37,30.38,23100.0,26.8575,26.884,26.8398,26.8486,23100.0
2009-07-23 13:50:00,30.38,30.42,30.38,30.38,35700.0,26.8486,26.884,26.8486,26.8486,35700.0
2009-07-23 14:00:00,30.39,30.39,30.29,30.32,47100.0,26.8575,26.8575,26.7691,26.7956,47100.0
2009-07-23 14:10:00,30.32,30.36,30.29,30.32,27600.0,26.7956,26.831,26.7691,26.7956,27600.0
2009-07-23 14:20:00,30.34,30.34,30.26,30.28,39800.0,26.8133,26.8133,26.7426,26.7603,39800.0
2009-07-23 14:30:00,30.29,30.38,30.26,30.32,40900.0,26.7691,26.8486,26.7426,26.7956,40900.0
2009-07-23 14:40:00,30.32,30.41,30.32,30.41,47500.0,26.7956,26.8752,26.7956,26.8752,47500.0
2009-07-23 14:50:00,30.41,30.51,30.41,30.5,55100.0,26.8752,26.9635,26.8752,26.9547,55100.0
2009-07-23 15:00:00,30.51,30.6,30.5,30.58,80400.0,26.9635,27.0431,26.9547,27.0254,80400.0
2009-07-23 15:10:00,30.58,30.62,30.51,30.59,80300.0,27.0254,27.0607,26.9635,27.0342,80300.0
2009-07-23 15:20:00,30.6,30.66,30.47,30.64,100200.0,27.0431,27.0961,26.9282,27.0784,100200.0
2009-07-23 15:30:00,30.63,30.66,30.55,30.58,116500.0,27.0696,27.0961,26.9989,27.0254,116500.0
2009-07-23 15:40:00,30.59,30.61,30.45,30.47,127400.0,27.0342,27.0519,26.9105,26.9282,127400.0
2009-07-23 15:50:00,30.48,30.57,30.45,30.54,176900.0,26.937,27.0166,26.9105,26.99,176900.0
2009-07-24 09:30:00,30.5,30.75,30.4,30.54,54900.0,26.9547,27.1756,26.8663,26.99,54900.0
2009-07-24 09:40:00,30.51,31.0,30.49,30.99,66800.0,26.9635,27.3966,26.9459,27.3877,66800.0
2009-07-24 09:50:00,30.99,31.12,30.91,31.07,75000.0,27.3877,27.5026,27.317,27.4584,75000.0
2009-07-24 10:00:00,31.08,31.2,30.75,30.88,136200.0,27.4673,27.5733,27.1756,27.2905,136200.0
2009-07-24 10:10:00,30.87,30.92,30.78,30.83,69400.0,27.2817,27.3259,27.2021,27.2463,69400.0
2009-07-24 10:20:00,30.84,30.97,30.77,30.96,25600.0,27.2552,27.3701,27.1933,27.3612,25600.0
2009-07-24 10:30:00,31.0,31.01,30.83,30.89,49500.0,27.3966,27.4054,27.2463,27.2994,49500.0
2009-07-24 10:40:00,30.9,30.93,30.83,30.91,23100.0,27.3082,27.3347,27.2463,27.317,23100.0
2009-07-24 10:50:00,30.88,30.9,30.86,30.86,18300.0,27.2905,27.3082,27.2728,27.2728,18300.0
2009-07-24 11:00:00,30.83,30.84,30.59,30.61,70500.0,27.2463,27.2552,27.0342,27.0519,70500.0
2009-07-24 11:10:00,30.61,30.72,30.59,30.69,37300.0,27.0519,27.1491,27.0342,27.1226,37300.0
2009-07-24 11:20:00,30.69,30.79,30.69,30.75,12600.0,27.1226,27.211,27.1226,27.1756,12600.0
2009-07-24 11:30:00,30.75,30.91,30.73,30.9,25100.0,27.1756,27.317,27.158,27.3082,25100.0
2009-07-24 11:40:00,30.91,30.97,30.88,30.96,24300.0,27.317,27.3701,27.2905,27.3612,24300.0
2009-07-24 11:50:00,30.95,31.06,30.88,31.05,41400.0,27.3524,27.4496,27.2905,27.4408,41400.0
2009-07-24 12:00:00,31.05,31.06,30.97,31.04,37800.0,27.4408,27.4496,27.3701,27.4319,37800.0
2009-07-24 12:10:00,31.03,31.09,31.02,31.08,39900.0,27.4231,27.4761,27.4143,27.4673,39900.0
2009-07-24 12:20:00,31.08,31.12,31.06,31.12,45300.0,27.4673,27.5026,27.4496,27.5026,45300.0
2009-07-24 12:30:00,31.13,31.16,31.09,31.14,41900.0,27.5115,27.538,27.4761,27.5203,41900.0
2009-07-24 12:40:00,31.14,31.18,31.09,31.1,26100.0,27.5203,27.5557,27.4761,27.485,26100.0
2009-07-24 12:50:00,31.1,31.11,31.02,31.06,37100.0,27.485,27.4938,27.4143,27.4496,37100.0
2009-07-24 13:00:00,31.07,31.14,31.03,31.14,28900.0,27.4584,27.5203,27.4231,27.5203,28900.0
2009-07-24 13:10:00,31.14,31.19,31.13,31.18,27600.0,27.5203,27.5645,27.5115,27.5557,27600.0
2009-07-24 13:20:00,31.18,31.23,31.16,31.18,43100.0,27.5557,27.5998,27.538,27.5557,43100.0
2009-07-24 13:30:00,31.16,31.34,31.16,31.34,49400.0,27.538,27.6971,27.538,27.6971,49400.0
2009-07-24 13:40:00,31.34,31.35,31.26,31.27,41500.0,27.6971,27.7059,27.6264,27.6352,41500.0
2009-07-24 13:50:00,31.27,31.36,31.26,31.3,28100.0,27.6352,27.7147,27.6264,27.6617,28100.0
2009-07-24 14:00:00,31.31,31.39,31.3,31.32,47100.0,27.6705,27.7412,27.6617,27.6794,47100.0
2009-07-24 14:10:00,31.3,31.41,31.28,31.33,46500.0,27.6617,27.7589,27.644,27.6882,46500.0
2009-07-24 14:20:00,31.33,31.49,31.3,31.47,80500.0,27.6882,27.8296,27.6617,27.8119,80500.0
2009-07-24 14:30:00,31.47,31.49,31.42,31.43,40700.0,27.8119,27.8296,27.7678,27.7766,40700.0
2009-07-24 14:40:00,31.44,31.45,31.4,31.43,35200.0,27.7854,27.7943,27.7501,27.7766,35200.0
2009-07-24 14:50:00,31.42,31.46,31.38,31.44,32700.0,27.7678,27.8031,27.7324,27.7854,32700.0
2009-07-24 15:00:00,31.44,31.49,31.39,31.45,35200.0,27.7854,27.8296,27.7412,27.7943,35200.0
2009-07-24 15:10:00,31.44,31.48,31.39,31.42,27800.0,27.7854,27.8208,27.7412,27.7678,27800.0
2009-07-24 15:20:00,31.41,31.47,31.41,31.43,29400.0,27.7589,27.8119,27.7589,27.7766,29400.0
2009-07-24 15:30:00,31.43,31.45,31.36,31.41,68200.0,27.7766,27.7943,27.7147,27.7589,68200.0
2009-07-24 15:40:00,31.41,31.5,31.34,31.48,61400.0,27.7589,27.8385,27.6971,27.8208,61400.0
2009-07-24 15:50:00,31.47,31.58,31.41,31.55,283500.0,27.8119,27.9092,27.7589,27.8826,283500.0
2009-07-27 09:30:00,30.94,31.77,30.71,31.41,146300.0,27.3435,28.0771,27.1403,27.7589,146300.0
2009-07-27 09:40:00,31.4,31.85,31.37,31.45,150800.0,27.7501,28.1478,27.7236,27.7943,150800.0
2009-07-27 09:50:00,31.43,31.46,31.11,31.28,162600.0,27.7766,27.8031,27.4938,27.644,162600.0
2009-07-27 10:00:00,31.27,31.4,31.14,31.28,129200.0,27.6352,27.7501,27.5203,27.644,129200.0
2009-07-27 10:10:00,31.29,31.33,31.1,31.29,53700.0,27.6529,27.6882,27.485,27.6529,53700.0
2009-07-27 10:20:00,31.3,31.38,31.17,31.17,44800.0,27.6617,27.7324,27.5468,27.5468,44800.0
2009-07-27 10:30:00,31.17,31.21,31.06,31.06,66300.0,27.5468,27.5822,27.4496,27.4496,66300.0
2009-07-27 10:40:00,31.06,31.06,30.96,31.02,44300.0,27.4496,27.4496,27.3612,27.4143,44300.0
2009-07-27 10:50:00,31.0,31.03,30.83,30.94,40600.0,27.3966,27.4231,27.2463,27.3435,40600.0
2009-07-27 11:00:00,30.95,31.05,30.95,31.0,14300.0,27.3524,27.4408,27.3524,27.3966,14300.0
2009-07-27 11:10:00,31.0,31.1,30.98,31.08,22500.0,27.3966,27.485,27.3789,27.4673,22500.0
2009-07-27 11:20:00,31.06,31.2,31.06,31.16,49000.0,27.4496,27.5733,27.4496,27.538,49000.0
2009-07-27 11:30:00,31.16,31.25,31.1,31.22,51700.0,27.538,27.6175,27.485,27.591,51700.0
2009-07-27 11:40:00,31.21,31.27,31.21,31.21,28400.0,27.5822,27.6352,27.5822,27.5822,28400.0
2009-07-27 11:50:00,31.22,31.23,31.13,31.13,19800.0,27.591,27.5998,27.5115,27.5115,19800.0
2009-07-27 12:00:00,31.11,31.12,30.95,30.97,31100.0,27.4938,27.5026,27.3524,27.3701,31100.0
2009-07-27 12:10:00,30.97,31.03,30.93,30.96,15300.0,27.3701,27.4231,27.3347,27.3612,15300.0
2009-07-27 12:20:00,30.95,31.0,30.9,30.91,17100.0,27.3524,27.3966,27.3082,27.317,17100.0
2009-07-27 12:30:00,30.91,30.95,30.9,30.93,10200.0,27.317,27.3524,27.3082,27.3347,10200.0
2009-07-27 12:40:00,30.92,31.02,30.91,30.95,13400.0,27.3259,27.4143,27.317,27.3524,13400.0
2009-07-27 12:50:00,30.95,30.99,30.94,30.97,11600.0,27.3524,27.3877,27.3435,27.3701,11600.0
2009-07-27 13:00:00,30.96,31.04,30.95,31.03,17600.0,27.3612,27.4319,27.3524,27.4231,17600.0
2009-07-27 13:10:00,31.03,31.04,30.98,31.01,29900.0,27.4231,27.4319,27.3789,27.4054,29900.0
2009-07-27 13:20:00,31.0,31.0,30.93,30.97,18200.0,27.3966,27.3966,27.3347,27.3701,18200.0
2009-07-27 13:30:00,30.96,31.04,30.96,31.03,27100.0,27.3612,27.4319,27.3612,27.4231,27100.0
2009-07-27 13:40:00,31.03,31.08,31.01,31.08,24700.0,27.4231,27.4673,27.4054,27.4673,24700.0
2009-07-27 13:50:00,31.08,31.23,31.08,31.2,69400.0,27.4673,27.5998,27.4673,27.5733,69400.0
2009-07-27 14:00:00,31.21,31.21,31.15,31.18,44700.0,27.5822,27.5822,27.5291,27.5557,44700.0
2009-07-27 14:10:00,31.19,31.2,31.12,31.17,52400.0,27.5645,27.5733,27.5026,27.5468,52400.0
2009-07-27 14:20:00,31.17,31.17,31.1,31.12,27000.0,27.5468,27.5468,27.485,27.5026,27000.0
2009-07-27 14:30:00,31.12,31.16,31.06,31.06,33900.0,27.5026,27.538,27.4496,27.4496,33900.0
2009-07-27 14:40:00,31.07,31.15,31.06,31.13,37900.0,27.4584,27.5291,27.4496,27.5115,37900.0
2009-07-27 14:50:00,31.13,31.17,31.1,31.13,44100.0,27.5115,27.5468,27.485,27.5115,44100.0
2009-07-27 15:00:00,31.14,31.15,31.1,31.12,67500.0,27.5203,27.5291,27.485,27.5026,67500.0
2009-07-27 15:10:00,31.12,31.15,31.02,31.06,64800.0,27.5026,27.5291,27.4143,27.4496,64800.0
2009-07-27 15:20:00,31.05,31.1,31.03,31.07,48000.0,27.4408,27.485,27.4231,27.4584,48000.0
2009-07-27 15:30:00,31.05,31.07,30.96,30.97,63300.0,27.4408,27.4584,27.3612,27.3701,63300.0
2009-07-27 15:40:00,30.97,31.01,30.92,30.94,141400.0,27.3701,27.4054,27.3259,27.3435,141400.0
2009-07-27 15:50:00,30.94,31.05,30.92,31.04,161200.0,27.3435,27.4408,27.3259,27.4319,161200.0
2009-07-28 09:30:00,31.26,31.62,30.79,31.49,206200.0,27.6264,27.9445,27.211,27.8296,206200.0
2009-07-28 09:40:00,31.52,32.14,31.45,32.12,242600.0,27.8561,28.4041,27.7943,28.3864,242600.0
2009-07-28 09:50:00,32.07,32.48,31.96,32.48,261000.0,28.3422,28.7045,28.245,28.7045,261000.0
2009-07-28 10:00:00,32.45,32.58,32.18,32.49,128100.0,28.678,28.7929,28.4394,28.7134,128100.0
2009-07-28 10:10:00,32.54,32.62,32.3,32.5,183300.0,28.7576,28.8283,28.5455,28.7222,183300.0
2009-07-28 10:20:00,32.48,32.5,32.14,32.21,79700.0,28.7045,28.7222,28.4041,28.4659,79700.0
2009-07-28 10:30:00,32.23,32.6,32.18,32.46,179000.0,28.4836,28.8106,28.4394,28.6869,179000.0
2009-07-28 10:40:00,32.47,32.57,32.37,32.56,43900.0,28.6957,28.7841,28.6073,28.7752,43900.0
2009-07-28 10:50:00,32.56,32.9,32.55,32.89,70300.0,28.7752,29.0757,28.7664,29.0669,70300.0
2009-07-28 11:00:00,32.87,32.9,32.63,32.63,71600.0,29.0492,29.0757,28.8371,28.8371,71600.0
2009-07-28 11:10:00,32.63,32.68,32.56,32.65,63300.0,28.8371,28.8813,28.7752,28.8548,63300.0
2009-07-28 11:20:00,32.65,32.78,32.61,32.63,57400.0,28.8548,28.9697,28.8194,28.8371,57400.0
2009-07-28 11:30:00,32.62,32.63,32.55,32.63,54600.0,28.8283,28.8371,28.7664,28.8371,54600.0
2009-07-28 11:40:00,32.63,32.75,32.59,32.61,34000.0,28.8371,28.9432,28.8018,28.8194,34000.0
2009-07-28 11:50:00,32.58,32.77,32.57,32.73,44200.0,28.7929,28.9608,28.7841,28.9255,44200.0
2009-07-28 12:00:00,32.72,32.85,32.72,32.85,58900.0,28.9166,29.0315,28.9166,29.0315,58900.0
2009-07-28 12:10:00,32.85,32.92,32.75,32.78,44700.0,29.0315,29.0934,28.9432,28.9697,44700.0
2009-07-28 12:20:00,32.79,32.84,32.68,32.72,32200.0,28.9785,29.0227,28.8813,28.9166,32200.0
2009-07-28 12:30:00,32.72,32.75,32.64,32.71,18300.0,28.9166,28.9432,28.8459,28.9078,18300.0
2009-07-28 12:40:00,32.73,32.73,32.61,32.63,14700.0,28.9255,28.9255,28.8194,28.8371,14700.0
2009-07-28 12:50:00,32.63,32.7,32.61,32.7,17500.0,28.8371,28.899,28.8194,28.899,17500.0
2009-07-28 13:00:00,32.69,32.85,32.69,32.85,27000.0,28.8901,29.0315,28.8901,29.0315,27000.0
2009-07-28 13:10:00,32.86,32.89,32.81,32.81,33400.0,29.0404,29.0669,28.9962,28.9962,33400.0
2009-07-28 13:20:00,32.81,32.92,32.81,32.85,32200.0,28.9962,29.0934,28.9962,29.0315,32200.0
2009-07-28 13:30:00,32.85,32.86,32.81,32.82,17000.0,29.0315,29.0404,28.9962,29.005,17000.0
2009-07-28 13:40:00,32.81,32.83,32.7,32.72,21900.0,28.9962,29.0139,28.899,28.9166,21900.0
2009-07-28 13:50:00,32.71,32.87,32.7,32.82,31400.0,28.9078,29.0492,28.899,29.005,31400.0
2009-07-28 14:00:00,32.82,33.05,32.82,33.05,80400.0,29.005,29.2083,29.005,29.2083,80400.0
2009-07-28 14:10:00,33.05,33.24,33.03,33.18,87600.0,29.2083,29.3762,29.1906,29.3232,87600.0
2009-07-28 14:20:00,33.19,33.28,33.13,33.21,71900.0,29.332,29.4115,29.279,29.3497,71900.0
2009-07-28 14:30:00,33.21,33.42,33.21,33.33,78800.0,29.3497,29.5353,29.3497,29.4557,78800.0
2009-07-28 14:40:00,33.35,33.48,33.35,33.37,83700.0,29.4734,29.5883,29.4734,29.4911,83700.0
2009-07-28 14:50:00,33.4,33.44,33.3,33.37,112300.0,29.5176,29.553,29.4292,29.4911,112300.0
2009-07-28 15:00:00,33.38,33.38,33.17,33.23,116400.0,29.4999,29.4999,29.3143,29.3674,116400.0
2009-07-28 15:10:00,33.22,33.26,33.15,33.15,77500.0,29.3585,29.3939,29.2967,29.2967,77500.0
2009-07-28 15:20:00,33.16,33.17,32.96,33.05,82000.0,29.3055,29.3143,29.1287,29.2083,82000.0
2009-07-28 15:30:00,33.05,33.07,32.88,32.99,75300.0,29.2083,29.226,29.058,29.1553,75300.0
2009-07-28 15:40:00,32.98,33.06,32.87,32.92,112300.0,29.1464,29.2171,29.0492,29.0934,112300.0
2009-07-28 15:50:00,32.92,33.0,32.9,32.98,161300.0,29.0934,29.1641,29.0757,29.1464,161300.0
2009-07-29 09:30:00,32.76,33.17,32.38,33.01,214100.0,28.952,29.3143,28.6162,29.1729,214100.0
2009-07-29 09:40:00,32.98,33.39,32.93,33.16,224300.0,29.1464,29.5088,29.1022,29.3055,224300.0
2009-07-29 09:50:00,33.16,33.23,32.95,33.22,113300.0,29.3055,29.3674,29.1199,29.3585,113300.0
2009-07-29 10:00:00,33.21,33.31,32.87,33.28,146900.0,29.3497,29.4381,29.0492,29.4115,146900.0
2009-07-29 10:10:00,33.28,33.39,33.2,33.33,136700.0,29.4115,29.5088,29.3408,29.4557,136700.0
2009-07-29 10:20:00,33.34,33.6,33.24,33.53,115200.0,29.4646,29.6944,29.3762,29.6325,115200.0
2009-07-29 10:30:00,33.51,33.67,33.31,33.5,129400.0,29.6148,29.7562,29.4381,29.606,129400.0
2009-07-29 10:40:00,33.5,33.7,33.47,33.6,87300.0,29.606,29.7827,29.5795,29.6944,87300.0
2009-07-29 10:50:00,33.62,33.67,33.55,33.59,74900.0,29.712,29.7562,29.6502,29.6855,74900.0
2009-07-29 11:00:00,33.6,33.87,33.6,33.87,112300.0,29.6944,29.933,29.6944,29.933,112300.0
2009-07-29 11:10:00,33.87,33.89,33.49,33.51,119100.0,29.933,29.9506,29.5971,29.6148,119100.0
2009-07-29 11:20:00,33.51,33.53,33.28,33.39,48000.0,29.6148,29.6325,29.4115,29.5088,48000.0
2009-07-29 11:30:00,33.4,33.41,33.18,33.18,46600.0,29.5176,29.5264,29.3232,29.3232,46600.0
2009-07-29 11:40:00,33.18,33.23,33.09,33.19,59300.0,29.3232,29.3674,29.2436,29.332,59300.0
2009-07-29 11:50:00,33.17,33.28,33.12,33.24,28800.0,29.3143,29.4115,29.2701,29.3762,28800.0
2009-07-29 12:00:00,33.25,33.32,33.14,33.21,29500.0,29.385,29.4469,29.2878,29.3497,29500.0
2009-07-29 12:10:00,33.21,33.28,33.19,33.22,29400.0,29.3497,29.4115,29.332,29.3585,29400.0
2009-07-29 12:20:00,33.23,33.23,33.12,33.15,51700.0,29.3674,29.3674,29.2701,29.2967,51700.0
2009-07-29 12:30:00,33.16,33.21,33.08,33.21,28600.0,29.3055,29.3497,29.2348,29.3497,28600.0
2009-07-29 12:40:00,33.2,33.31,33.2,33.3,21000.0,29.3408,29.4381,29.3408,29.4292,21000.0
2009-07-29 12:50:00,33.31,33.33,33.15,33.15,37000.0,29.4381,29.4557,29.2967,29.2967,37000.0
2009-07-29 13:00:00,33.15,33.16,32.91,32.97,90400.0,29.2967,29.3055,29.0846,29.1376,90400.0
2009-07-29 13:10:00,32.98,33.1,32.93,33.09,79800.0,29.1464,29.2525,29.1022,29.2436,79800.0
2009-07-29 13:20:00,33.08,33.14,33.06,33.11,69300.0,29.2348,29.2878,29.2171,29.2613,69300.0
2009-07-29 13:30:00,33.1,33.12,32.97,33.05,87100.0,29.2525,29.2701,29.1376,29.2083,87100.0
2009-07-29 13:40:00,33.05,33.05,32.88,32.88,42400.0,29.2083,29.2083,29.058,29.058,42400.0
2009-07-29 13:50:00,32.88,32.95,32.67,32.94,79100.0,29.058,29.1199,28.8725,29.1111,79100.0
2009-07-29 14:00:00,32.95,33.03,32.88,32.92,44900.0,29.1199,29.1906,29.058,29.0934,44900.0
2009-07-29 14:10:00,32.91,33.11,32.91,33.06,51900.0,29.0846,29.2613,29.0846,29.2171,51900.0
2009-07-29 14:20:00,33.06,33.06,32.95,33.0,43500.0,29.2171,29.2171,29.1199,29.1641,43500.0
2009-07-29 14:30:00,32.99,33.02,32.84,32.84,29300.0,29.1553,29.1818,29.0227,29.0227,29300.0
2009-07-29 14:40:00,32.83,32.9,32.76,32.8,57000.0,29.0139,29.0757,28.952,28.9873,57000.0
2009-07-29 14:50:00,32.8,32.86,32.68,32.68,50500.0,28.9873,29.0404,28.8813,28.8813,50500.0
2009-07-29 15:00:00,32.68,32.88,32.67,32.69,45100.0,28.8813,29.058,28.8725,28.8901,45100.0
2009-07-29 15:10:00,32.7,32.75,32.62,32.72,64000.0,28.899,28.9432,28.8283,28.9166,64000.0
2009-07-29 15:20:00,32.72,32.79,32.56,32.6,57700.0,28.9166,28.9785,28.7752,28.8106,57700.0
2009-07-29 15:30:00,32.6,32.74,32.57,32.64,95600.0,28.8106,28.9343,28.7841,28.8459,95600.0
2009-07-29 15:40:00,32.65,32.77,32.58,32.71,95300.0,28.8548,28.9608,28.7929,28.9078,95300.0
2009-07-29 15:50:00,32.71,32.79,32.67,32.72,146000.0,28.9078,28.9785,28.8725,28.9166,146000.0
2009-07-30 09:30:00,33.37,33.45,33.15,33.33,59400.0,29.4911,29.5618,29.2967,29.4557,59400.0
2009-07-30 09:40:00,33.35,33.72,33.33,33.66,139700.0,29.4734,29.8004,29.4557,29.7474,139700.0
2009-07-30 09:50:00,33.66,34.15,33.66,34.02,161900.0,29.7474,30.1804,29.7474,30.0655,161900.0
2009-07-30 10:00:00,34.03,34.07,33.83,34.03,108300.0,30.0744,30.1097,29.8976,30.0744,108300.0
2009-07-30 10:10:00,34.0,34.11,33.95,34.07,66100.0,30.0479,30.1451,30.0037,30.1097,66100.0
2009-07-30 10:20:00,34.12,34.32,34.04,34.27,92800.0,30.1539,30.3307,30.0832,30.2865,92800.0
2009-07-30 10:30:00,34.28,34.37,34.22,34.36,74300.0,30.2953,30.3748,30.2423,30.366,74300.0
2009-07-30 10:40:00,34.38,34.43,34.29,34.41,111600.0,30.3837,30.4279,30.3041,30.4102,111600.0
2009-07-30 10:50:00,34.42,34.42,34.13,34.13,69900.0,30.419,30.419,30.1627,30.1627,69900.0
2009-07-30 11:00:00,34.14,34.17,34.01,34.02,47300.0,30.1716,30.1981,30.0567,30.0655,47300.0
2009-07-30 11:10:00,34.01,34.04,33.77,33.79,70200.0,30.0567,30.0832,29.8446,29.8623,70200.0
2009-07-30 11:20:00,33.78,33.8,33.55,33.57,53000.0,29.8534,29.8711,29.6502,29.6678,53000.0
2009-07-30 11:30:00,33.58,33.66,33.3,33.34,129400.0,29.6767,29.7474,29.4292,29.4646,129400.0
2009-07-30 11:40:00,33.33,33.42,33.16,33.19,70800.0,29.4557,29.5353,29.3055,29.332,70800.0
2009-07-30 11:50:00,33.19,33.21,32.95,33.18,102600.0,29.332,29.3497,29.1199,29.3232,102600.0
2009-07-30 12:00:00,33.19,33.4,33.16,33.31,64400.0,29.332,29.5176,29.3055,29.4381,64400.0
2009-07-30 12:10:00,33.31,33.34,33.15,33.16,24000.0,29.4381,29.4646,29.2967,29.3055,24000.0
2009-07-30 12:20:00,33.18,33.36,33.17,33.29,31800.0,29.3232,29.4822,29.3143,29.4204,31800.0
2009-07-30 12:30:00,33.27,33.38,33.16,33.38,26100.0,29.4027,29.4999,29.3055,29.4999,26100.0
2009-07-30 12:40:00,33.38,33.39,33.26,33.31,24200.0,29.4999,29.5088,29.3939,29.4381,24200.0
2009-07-30 12:50:00,33.32,33.34,33.16,33.19,19400.0,29.4469,29.4646,29.3055,29.332,19400.0
2009-07-30 13:00:00,33.23,33.34,33.2,33.29,25800.0,29.3674,29.4646,29.3408,29.4204,25800.0
2009-07-30 13:10:00,33.31,33.38,33.23,33.3,44500.0,29.4381,29.4999,29.3674,29.4292,44500.0
2009-07-30 13:20:00,33.31,33.34,33.2,33.21,41100.0,29.4381,29.4646,29.3408,29.3497,41100.0
2009-07-30 13:30:00,33.21,33.28,33.2,33.2,19700.0,29.3497,29.4115,29.3408,29.3408,19700.0
2009-07-30 13:40:00,33.19,33.22,33.14,33.16,25300.0,29.332,29.3585,29.2878,29.3055,25300.0
2009-07-30 13:50:00,33.19,33.21,33.12,33.15,25200.0,29.332,29.3497,29.2701,29.2967,25200.0
2009-07-30 14:00:00,33.15,33.24,33.13,33.18,48100.0,29.2967,29.3762,29.279,29.3232,48100.0
2009-07-30 14:10:00,33.19,33.25,33.17,33.21,22200.0,29.332,29.385,29.3143,29.3497,22200.0
2009-07-30 14:20:00,33.21,33.37,33.19,33.33,33800.0,29.3497,29.4911,29.332,29.4557,33800.0
2009-07-30 14:30:00,33.33,33.44,33.33,33.4,23800.0,29.4557,29.553,29.4557,29.5176,23800.0
2009-07-30 14:40:00,33.4,33.45,33.34,33.34,21300.0,29.5176,29.5618,29.4646,29.4646,21300.0
2009-07-30 14:50:00,33.35,33.44,33.34,33.42,30100.0,29.4734,29.553,29.4646,29.5353,30100.0
2009-07-30 15:00:00,33.43,33.49,33.34,33.41,44100.0,29.5441,29.5971,29.4646,29.5264,44100.0
2009-07-30 15:10:00,33.42,33.54,33.31,33.32,68900.0,29.5353,29.6413,29.4381,29.4469,68900.0
2009-07-30 15:20:00,33.31,33.42,33.25,33.31,57300.0,29.4381,29.5353,29.385,29.4381,57300.0
2009-07-30 15:30:00,33.32,33.37,33.16,33.19,52600.0,29.4469,29.4911,29.3055,29.332,52600.0
2009-07-30 15:40:00,33.19,33.19,33.03,33.09,65000.0,29.332,29.332,29.1906,29.2436,65000.0
2009-07-30 15:50:00,33.09,33.21,33.09,33.11,110400.0,29.2436,29.3497,29.2436,29.2613,110400.0
2009-07-31 09:30:00,33.03,33.63,32.73,33.38,367500.0,29.1906,29.7209,28.9255,29.4999,367500.0
2009-07-31 09:40:00,33.42,33.58,32.82,33.08,316900.0,29.5353,29.6767,29.005,29.2348,316900.0
2009-07-31 09:50:00,33.09,33.27,32.91,33.1,86100.0,29.2436,29.4027,29.0846,29.2525,86100.0
2009-07-31 10:00:00,33.08,33.12,32.68,32.84,118500.0,29.2348,29.2701,28.8813,29.0227,118500.0
2009-07-31 10:10:00,32.83,32.91,32.7,32.84,97600.0,29.0139,29.0846,28.899,29.0227,97600.0
2009-07-31 10:20:00,32.85,32.98,32.76,32.95,61700.0,29.0315,29.1464,28.952,29.1199,61700.0
2009-07-31 10:30:00,32.94,33.11,32.89,33.07,52300.0,29.1111,29.2613,29.0669,29.226,52300.0
2009-07-31 10:40:00,33.06,33.13,32.91,33.08,46300.0,29.2171,29.279,29.0846,29.2348,46300.0
2009-07-31 10:50:00,33.07,33.1,32.97,32.98,30500.0,29.226,29.2525,29.1376,29.1464,30500.0
2009-07-31 11:00:00,32.97,32.98,32.9,32.93,31500.0,29.1376,29.1464,29.0757,29.1022,31500.0
2009-07-31 11:10:00,32.94,33.1,32.93,33.1,50700.0,29.1111,29.2525,29.1022,29.2525,50700.0
2009-07-31 11:20:00,33.1,33.24,33.08,33.15,53400.0,29.2525,29.3762,29.2348,29.2967,53400.0
2009-07-31 11:30:00,33.14,33.14,33.05,33.11,45900.0,29.2878,29.2878,29.2083,29.2613,45900.0
2009-07-31 11:40:00,33.11,33.2,33.1,33.15,66900.0,29.2613,29.3408,29.2525,29.2967,66900.0
2009-07-31 11:50:00,33.14,33.15,33.04,33.13,28300.0,29.2878,29.2967,29.1994,29.279,28300.0
2009-07-31 12:00:00,33.12,33.13,33.01,33.09,48500.0,29.2701,29.279,29.1729,29.2436,48500.0
2009-07-31 12:10:00,33.1,33.12,33.09,33.11,49000.0,29.2525,29.2701,29.2436,29.2613,49000.0
2009-07-31 12:20:00,33.11,33.18,33.02,33.03,29600.0,29.2613,29.3232,29.1818,29.1906,29600.0
2009-07-31 12:30:00,33.03,33.04,32.95,33.04,31100.0,29.1906,29.1994,29.1199,29.1994,31100.0
2009-07-31 12:40:00,33.03,33.1,33.0,33.07,39700.0,29.1906,29.2525,29.1641,29.226,39700.0
2009-07-31 12:50:00,33.06,33.07,32.95,33.01,20200.0,29.2171,29.226,29.1199,29.1729,20200.0
2009-07-31 13:00:00,33.01,33.02,32.82,32.82,27200.0,29.1729,29.1818,29.005,29.005,27200.0
2009-07-31 13:10:00,32.81,32.83,32.75,32.75,24400.0,28.9962,29.0139,28.9432,28.9432,24400.0
2009-07-31 13:20:00,32.74,32.87,32.74,32.87,20700.0,28.9343,29.0492,28.9343,29.0492,20700.0
2009-07-31 13:30:00,32.88,32.98,32.8,32.86,19400.0,29.058,29.1464,28.9873,29.0404,19400.0
2009-07-31 13:40:00,32.86,32.92,32.81,32.9,15400.0,29.0404,29.0934,28.9962,29.0757,15400.0
2009-07-31 13:50:00,32.91,32.92,32.82,32.89,24900.0,29.0846,29.0934,29.005,29.0669,24900.0
2009-07-31 14:00:00,32.9,33.0,32.88,32.92,30500.0,29.0757,29.1641,29.058,29.0934,30500.0
2009-07-31 14:10:00,32.94,33.07,32.94,33.01,25100.0,29.1111,29.226,29.1111,29.1729,25100.0
2009-07-31 14:20:00,33.0,33.1,32.96,33.09,28000.0,29.1641,29.2525,29.1287,29.2436,28000.0
2009-07-31 14:30:00,33.08,33.08,32.96,33.01,33800.0,29.2348,29.2348,29.1287,29.1729,33800.0
2009-07-31 14:40:00,33.0,33.05,32.96,33.04,38200.0,29.1641,29.2083,29.1287,29.1994,38200.0
2009-07-31 14:50:00,33.04,33.1,33.01,33.08,43400.0,29.1994,29.2525,29.1729,29.2348,43400.0
2009-07-31 15:00:00,33.07,33.17,33.06,33.14,78800.0,29.226,29.3143,29.2171,29.2878,78800.0
2009-07-31 15:10:00,33.13,33.17,33.01,33.17,56200.0,29.279,29.3143,29.1729,29.3143,56200.0
2009-07-31 15:20:00,33.16,33.21,33.11,33.15,88700.0,29.3055,29.3497,29.2613,29.2967,88700.0
2009-07-31 15:30:00,33.16,33.17,33.03,33.06,67600.0,29.3055,29.3143,29.1906,29.2171,67600.0
2009-07-31 15:40:00,33.05,33.06,32.91,32.97,126700.0,29.2083,29.2171,29.0846,29.1376,126700.0
2009-07-31 15:50:00,32.97,32.97,32.79,32.85,244600.0,29.1376,29.1376,28.9785,29.0315,244600.0
2009-08-03 09:30:00,34.68,34.68,32.86,33.33,559400.0,30.6488,30.6488,29.0404,29.4557,559400.0
2009-08-03 09:40:00,33.32,33.93,33.12,33.19,357900.0,29.4469,29.986,29.2701,29.332,357900.0
2009-08-03 09:50:00,33.25,33.36,32.34,32.53,449300.0,29.385,29.4822,28.5808,28.7487,449300.0
2009-08-03 10:00:00,32.53,33.69,32.52,33.35,403600.0,28.7487,29.7739,28.7399,29.4734,403600.0
2009-08-03 10:10:00,33.37,33.57,33.02,33.2,210900.0,29.4911,29.6678,29.1818,29.3408,210900.0
2009-08-03 10:20:00,33.21,33.33,33.07,33.19,91500.0,29.3497,29.4557,29.226,29.332,91500.0
2009-08-03 10:30:00,33.2,33.48,33.2,33.41,139600.0,29.3408,29.5883,29.3408,29.5264,139600.0
2009-08-03 10:40:00,33.43,33.74,33.33,33.73,187100.0,29.5441,29.8181,29.4557,29.8092,187100.0
2009-08-03 10:50:00,33.74,33.9,33.58,33.7,129800.0,29.8181,29.9595,29.6767,29.7827,129800.0
2009-08-03 11:00:00,33.71,33.88,33.69,33.79,83200.0,29.7916,29.9418,29.7739,29.8623,83200.0
2009-08-03 11:10:00,33.76,33.9,33.71,33.88,128900.0,29.8358,29.9595,29.7916,29.9418,128900.0
2009-08-03 11:20:00,33.87,34.08,33.8,34.04,154500.0,29.933,30.1186,29.8711,30.0832,154500.0
2009-08-03 11:30:00,34.04,34.21,34.02,34.17,134900.0,30.0832,30.2334,30.0655,30.1981,134900.0
2009-08-03 11:40:00,34.17,34.32,34.09,34.26,90700.0,30.1981,30.3307,30.1274,30.2776,90700.0
2009-08-03 11:50:00,34.26,34.43,34.26,34.38,91200.0,30.2776,30.4279,30.2776,30.3837,91200.0
2009-08-03 12:00:00,34.39,34.48,34.29,34.38,76300.0,30.3925,30.4721,30.3041,30.3837,76300.0
2009-08-03 12:10:00,34.38,34.39,34.11,34.2,85100.0,30.3837,30.3925,30.1451,30.2246,85100.0
2009-08-03 12:20:00,34.21,34.22,33.96,33.99,78000.0,30.2334,30.2423,30.0125,30.039,78000.0
2009-08-03 12:30:00,33.99,34.06,33.87,34.05,102100.0,30.039,30.1009,29.933,30.092,102100.0
2009-08-03 12:40:00,34.05,34.12,33.92,34.09,44900.0,30.092,30.1539,29.9772,30.1274,44900.0
2009-08-03 12:50:00,34.07,34.08,34.01,34.05,31400.0,30.1097,30.1186,30.0567,30.092,31400.0
2009-08-03 13:00:00,34.06,34.23,34.02,34.07,51700.0,30.1009,30.2511,30.0655,30.1097,51700.0
2009-08-03 13:10:00,34.07,34.12,33.98,34.12,39500.0,30.1097,30.1539,30.0302,30.1539,39500.0
2009-08-03 13:20:00,34.13,34.14,34.02,34.02,36900.0,30.1627,30.1716,30.0655,30.0655,36900.0
2009-08-03 13:30:00,34.03,34.13,34.03,34.13,44200.0,30.0744,30.1627,30.0744,30.1627,44200.0
2009-08-03 13:40:00,34.13,34.14,34.02,34.05,44300.0,30.1627,30.1716,30.0655,30.092,44300.0
2009-08-03 13:50:00,34.05,34.12,34.04,34.09,53400.0,30.092,30.1539,30.0832,30.1274,53400.0
2009-08-03 14:00:00,34.1,34.16,34.06,34.11,60700.0,30.1362,30.1893,30.1009,30.1451,60700.0
2009-08-03 14:10:00,34.11,34.2,34.05,34.11,46400.0,30.1451,30.2246,30.092,30.1451,46400.0
2009-08-03 14:20:00,34.12,34.27,34.09,34.23,61700.0,30.1539,30.2865,30.1274,30.2511,61700.0
2009-08-03 14:30:00,34.22,34.28,34.17,34.18,44700.0,30.2423,30.2953,30.1981,30.2069,44700.0
2009-08-03 14:40:00,34.18,34.22,34.04,34.13,61900.0,30.2069,30.2423,30.0832,30.1627,61900.0
2009-08-03 14:50:00,34.12,34.15,33.98,33.99,56000.0,30.1539,30.1804,30.0302,30.039,56000.0
2009-08-03 15:00:00,33.99,34.04,33.9,33.95,70900.0,30.039,30.0832,29.9595,30.0037,70900.0
2009-08-03 15:10:00,33.95,34.05,33.9,33.93,70300.0,30.0037,30.092,29.9595,29.986,70300.0
2009-08-03 15:20:00,33.93,34.06,33.9,34.03,72200.0,29.986,30.1009,29.9595,30.0744,72200.0
2009-08-03 15:30:00,34.04,34.05,33.87,33.88,109400.0,30.0832,30.092,29.933,29.9418,109400.0
2009-08-03 15:40:00,33.88,33.95,33.73,33.79,164400.0,29.9418,30.0037,29.8092,29.8623,164400.0
2009-08-03 15:50:00,33.78,33.84,33.69,33.8,228600.0,29.8534,29.9065,29.7739,29.8711,228600.0
2009-08-04 09:30:00,33.57,33.98,33.52,33.98,68800.0,29.6678,30.0302,29.6237,30.0302,68800.0
2009-08-04 09:40:00,33.99,34.27,33.86,33.88,51300.0,30.039,30.2865,29.9241,29.9418,51300.0
2009-08-04 09:50:00,33.85,33.96,33.77,33.9,34100.0,29.9153,30.0125,29.8446,29.9595,34100.0
2009-08-04 10:00:00,33.92,33.94,33.59,33.7,69200.0,29.9772,29.9948,29.6855,29.7827,69200.0
2009-08-04 10:10:00,33.68,33.86,33.66,33.7,45600.0,29.7651,29.9241,29.7474,29.7827,45600.0
2009-08-04 10:20:00,33.7,33.71,33.58,33.6,76500.0,29.7827,29.7916,29.6767,29.6944,76500.0
2009-08-04 10:30:00,33.6,33.67,33.57,33.67,51500.0,29.6944,29.7562,29.6678,29.7562,51500.0
2009-08-04 10:40:00,33.66,33.67,33.59,33.59,37600.0,29.7474,29.7562,29.6855,29.6855,37600.0
2009-08-04 10:50:00,33.58,33.59,33.41,33.53,40000.0,29.6767,29.6855,29.5264,29.6325,40000.0
2009-08-04 11:00:00,33.53,33.54,33.44,33.51,32000.0,29.6325,29.6413,29.553,29.6148,32000.0
2009-08-04 11:10:00,33.52,33.6,33.47,33.5,70600.0,29.6237,29.6944,29.5795,29.606,70600.0
2009-08-04 11:20:00,33.5,33.54,33.43,33.47,35800.0,29.606,29.6413,29.5441,29.5795,35800.0
2009-08-04 11:30:00,33.48,33.5,33.43,33.5,50800.0,29.5883,29.606,29.5441,29.606,50800.0
2009-08-04 11:40:00,33.49,33.61,33.47,33.52,60800.0,29.5971,29.7032,29.5795,29.6237,60800.0
2009-08-04 11:50:00,33.52,33.65,33.48,33.64,28200.0,29.6237,29.7385,29.5883,29.7297,28200.0
2009-08-04 12:00:00,33.62,33.69,33.58,33.64,36500.0,29.712,29.7739,29.6767,29.7297,36500.0
2009-08-04 12:10:00,33.65,33.69,33.54,33.61,36300.0,29.7385,29.7739,29.6413,29.7032,36300.0
2009-08-04 12:20:00,33.61,33.68,33.58,33.68,39600.0,29.7032,29.7651,29.6767,29.7651,39600.0
2009-08-04 12:30:00,33.66,33.74,33.62,33.67,44500.0,29.7474,29.8181,29.712,29.7562,44500.0
2009-08-04 12:40:00,33.69,33.77,33.66,33.73,35400.0,29.7739,29.8446,29.7474,29.8092,35400.0
2009-08-04 12:50:00,33.72,33.76,33.7,33.75,26300.0,29.8004,29.8358,29.7827,29.8269,26300.0
2009-08-04 13:00:00,33.74,33.75,33.58,33.58,20500.0,29.8181,29.8269,29.6767,29.6767,20500.0
2009-08-04 13:10:00,33.59,33.61,33.49,33.49,28300.0,29.6855,29.7032,29.5971,29.5971,28300.0
2009-08-04 13:20:00,33.51,33.63,33.48,33.56,21600.0,29.6148,29.7209,29.5883,29.659,21600.0
2009-08-04 13:30:00,33.54,33.56,33.45,33.46,21900.0,29.6413,29.659,29.5618,29.5706,21900.0
2009-08-04 13:40:00,33.46,33.46,33.28,33.28,39200.0,29.5706,29.5706,29.4115,29.4115,39200.0
2009-08-04 13:50:00,33.27,33.29,33.2,33.27,45700.0,29.4027,29.4204,29.3408,29.4027,45700.0
2009-08-04 14:00:00,33.27,33.3,33.22,33.26,28200.0,29.4027,29.4292,29.3585,29.3939,28200.0
2009-08-04 14:10:00,33.28,33.33,33.25,33.28,31300.0,29.4115,29.4557,29.385,29.4115,31300.0
2009-08-04 14:20:00,33.29,33.36,33.25,33.35,27000.0,29.4204,29.4822,29.385,29.4734,27000.0
2009-08-04 14:30:00,33.35,33.36,33.24,33.32,34200.0,29.4734,29.4822,29.3762,29.4469,34200.0
2009-08-04 14:40:00,33.31,33.32,33.21,33.23,22100.0,29.4381,29.4469,29.3497,29.3674,22100.0
2009-08-04 14:50:00,33.23,33.27,33.2,33.27,35100.0,29.3674,29.4027,29.3408,29.4027,35100.0
2009-08-04 15:00:00,33.26,33.47,33.24,33.47,39300.0,29.3939,29.5795,29.3762,29.5795,39300.0
2009-08-04 15:10:00,33.48,33.51,33.43,33.5,35300.0,29.5883,29.6148,29.5441,29.606,35300.0
2009-08-04 15:20:00,33.5,33.62,33.46,33.46,45500.0,29.606,29.712,29.5706,29.5706,45500.0
2009-08-04 15:30:00,33.46,33.48,33.38,33.42,51500.0,29.5706,29.5883,29.4999,29.5353,51500.0
2009-08-04 15:40:00,33.42,33.48,33.41,33.42,62200.0,29.5353,29.5883,29.5264,29.5353,62200.0
2009-08-04 15:50:00,33.42,33.49,33.41,33.49,115600.0,29.5353,29.5971,29.5264,29.5971,115600.0
2009-08-05 09:30:00,33.57,33.57,32.87,33.08,74200.0,29.6678,29.6678,29.0492,29.2348,74200.0
2009-08-05 09:40:00,33.08,33.08,32.7,32.9,72600.0,29.2348,29.2348,28.899,29.0757,72600.0
2009-08-05 09:50:00,32.9,33.18,32.9,32.98,64300.0,29.0757,29.3232,29.0757,29.1464,64300.0
2009-08-05 10:00:00,32.98,33.02,32.81,32.9,60500.0,29.1464,29.1818,28.9962,29.0757,60500.0
2009-08-05 10:10:00,32.87,32.91,32.75,32.8,45400.0,29.0492,29.0846,28.9432,28.9873,45400.0
2009-08-05 10:20:00,32.79,33.03,32.72,33.03,77900.0,28.9785,29.1906,28.9166,29.1906,77900.0
2009-08-05 10:30:00,33.02,33.03,32.9,32.9,36900.0,29.1818,29.1906,29.0757,29.0757,36900.0
2009-08-05 10:40:00,32.91,33.0,32.78,32.81,37100.0,29.0846,29.1641,28.9697,28.9962,37100.0
2009-08-05 10:50:00,32.81,33.03,32.8,32.99,63100.0,28.9962,29.1906,28.9873,29.1553,63100.0
2009-08-05 11:00:00,32.99,32.99,32.88,32.97,52800.0,29.1553,29.1553,29.058,29.1376,52800.0
2009-08-05 11:10:00,32.99,33.21,32.99,33.19,49600.0,29.1553,29.3497,29.1553,29.332,49600.0
2009-08-05 11:20:00,33.18,33.18,33.0,33.11,53100.0,29.3232,29.3232,29.1641,29.2613,53100.0
2009-08-05 11:30:00,33.1,33.14,32.87,32.9,40500.0,29.2525,29.2878,29.0492,29.0757,40500.0
2009-08-05 11:40:00,32.87,32.95,32.79,32.84,55000.0,29.0492,29.1199,28.9785,29.0227,55000.0
2009-08-05 11:50:00,32.84,32.87,32.76,32.76,32300.0,29.0227,29.0492,28.952,28.952,32300.0
2009-08-05 12:00:00,32.76,32.77,32.64,32.64,37300.0,28.952,28.9608,28.8459,28.8459,37300.0
2009-08-05 12:10:00,32.63,32.69,32.58,32.67,40200.0,28.8371,28.8901,28.7929,28.8725,40200.0
2009-08-05 12:20:00,32.67,32.67,32.49,32.51,44100.0,28.8725,28.8725,28.7134,28.7311,44100.0
2009-08-05 12:30:00,32.5,32.55,32.44,32.46,32100.0,28.7222,28.7664,28.6692,28.6869,32100.0
2009-08-05 12:40:00,32.48,32.56,32.45,32.54,27800.0,28.7045,28.7752,28.678,28.7576,27800.0
2009-08-05 12:50:00,32.54,32.67,32.52,32.63,41900.0,28.7576,28.8725,28.7399,28.8371,41900.0
2009-08-05 13:00:00,32.61,32.73,32.56,32.6,44700.0,28.8194,28.9255,28.7752,28.8106,44700.0
2009-08-05 13:10:00,32.6,32.71,32.56,32.7,19600.0,28.8106,28.9078,28.7752,28.899,19600.0
2009-08-05 13:20:00,32.7,32.84,32.66,32.84,26900.0,28.899,29.0227,28.8636,29.0227,26900.0
2009-08-05 13:30:00,32.8,32.87,32.76,32.85,21700.0,28.9873,29.0492,28.952,29.0315,21700.0
2009-08-05 13:40:00,32.83,32.93,32.83,32.89,48700.0,29.0139,29.1022,29.0139,29.0669,48700.0
2009-08-05 13:50:00,32.89,32.9,32.82,32.85,29300.0,29.0669,29.0757,29.005,29.0315,29300.0
2009-08-05 14:00:00,32.85,32.86,32.77,32.79,51300.0,29.0315,29.0404,28.9608,28.9785,51300.0
2009-08-05 14:10:00,32.79,32.89,32.78,32.88,32300.0,28.9785,29.0669,28.9697,29.058,32300.0
2009-08-05 14:20:00,32.86,32.88,32.81,32.81,29500.0,29.0404,29.058,28.9962,28.9962,29500.0
2009-08-05 14:30:00,32.83,32.85,32.74,32.76,27500.0,29.0139,29.0315,28.9343,28.952,27500.0
2009-08-05 14:40:00,32.77,32.86,32.77,32.85,23400.0,28.9608,29.0404,28.9608,29.0315,23400.0
2009-08-05 14:50:00,32.84,32.86,32.7,32.72,23600.0,29.0227,29.0404,28.899,28.9166,23600.0
2009-08-05 15:00:00,32.71,32.78,32.68,32.75,24000.0,28.9078,28.9697,28.8813,28.9432,24000.0
2009-08-05 15:10:00,32.74,32.78,32.7,32.71,24600.0,28.9343,28.9697,28.899,28.9078,24600.0
2009-08-05 15:20:00,32.71,32.85,32.7,32.74,42100.0,28.9078,29.0315,28.899,28.9343,42100.0
2009-08-05 15:30:00,32.74,32.81,32.61,32.62,87400.0,28.9343,28.9962,28.8194,28.8283,87400.0
2009-08-05 15:40:00,32.61,32.71,32.6,32.65,84800.0,28.8194,28.9078,28.8106,28.8548,84800.0
2009-08-05 15:50:00,32.66,32.73,32.63,32.7,126600.0,28.8636,28.9255,28.8371,28.899,126600.0
2009-08-06 09:30:00,32.79,32.96,32.48,32.65,69700.0,28.9785,29.1287,28.7045,28.8548,69700.0
2009-08-06 09:40:00,32.66,32.73,32.28,32.28,97400.0,28.8636,28.9255,28.5278,28.5278,97400.0
2009-08-06 09:50:00,32.28,32.32,32.1,32.15,107100.0,28.5278,28.5631,28.3687,28.4129,107100.0
2009-08-06 10:00:00,32.15,32.25,32.01,32.02,137100.0,28.4129,28.5013,28.2892,28.298,137100.0
2009-08-06 10:10:00,32.02,32.27,32.01,32.19,58900.0,28.298,28.519,28.2892,28.4482,58900.0
2009-08-06 10:20:00,32.17,32.34,32.15,32.21,75600.0,28.4306,28.5808,28.4129,28.4659,75600.0
2009-08-06 10:30:00,32.21,32.24,32.12,32.15,34500.0,28.4659,28.4924,28.3864,28.4129,34500.0
2009-08-06 10:40:00,32.15,32.16,32.1,32.13,46200.0,28.4129,28.4217,28.3687,28.3952,46200.0
2009-08-06 10:50:00,32.13,32.19,32.1,32.19,30900.0,28.3952,28.4482,28.3687,28.4482,30900.0
2009-08-06 11:00:00,32.19,32.24,32.17,32.21,32400.0,28.4482,28.4924,28.4306,28.4659,32400.0
2009-08-06 11:10:00,32.2,32.42,32.2,32.39,23200.0,28.4571,28.6515,28.4571,28.625,23200.0
2009-08-06 11:20:00,32.39,32.45,32.29,32.43,30000.0,28.625,28.678,28.5366,28.6604,30000.0
2009-08-06 11:30:00,32.43,32.46,32.37,32.37,28700.0,28.6604,28.6869,28.6073,28.6073,28700.0
2009-08-06 11:40:00,32.37,32.38,32.35,32.37,15000.0,28.6073,28.6162,28.5897,28.6073,15000.0
2009-08-06 11:50:00,32.36,32.37,32.25,32.25,22400.0,28.5985,28.6073,28.5013,28.5013,22400.0
2009-08-06 12:00:00,32.25,32.36,32.24,32.36,22200.0,28.5013,28.5985,28.4924,28.5985,22200.0
2009-08-06 12:10:00,32.36,32.41,32.34,32.38,20300.0,28.5985,28.6427,28.5808,28.6162,20300.0
2009-08-06 12:20:00,32.38,32.43,32.21,32.23,24200.0,28.6162,28.6604,28.4659,28.4836,24200.0
2009-08-06 12:30:00,32.2,32.23,31.95,31.98,75100.0,28.4571,28.4836,28.2361,28.2627,75100.0
2009-08-06 12:40:00,31.97,32.06,31.96,32.03,33400.0,28.2538,28.3334,28.245,28.3068,33400.0
2009-08-06 12:50:00,32.04,32.05,31.94,31.94,36500.0,28.3157,28.3245,28.2273,28.2273,36500.0
2009-08-06 13:00:00,31.95,32.05,31.92,32.04,24600.0,28.2361,28.3245,28.2096,28.3157,24600.0
2009-08-06 13:10:00,32.04,32.13,32.02,32.04,32300.0,28.3157,28.3952,28.298,28.3157,32300.0
2009-08-06 13:20:00,32.03,32.1,32.03,32.07,56800.0,28.3068,28.3687,28.3068,28.3422,56800.0
2009-08-06 13:30:00,32.06,32.23,32.06,32.16,43500.0,28.3334,28.4836,28.3334,28.4217,43500.0
2009-08-06 13:40:00,32.15,32.17,32.05,32.12,36300.0,28.4129,28.4306,28.3245,28.3864,36300.0
2009-08-06 13:50:00,32.11,32.27,32.08,32.27,35300.0,28.3775,28.519,28.351,28.519,35300.0
2009-08-06 14:00:00,32.26,32.28,32.13,32.17,53000.0,28.5101,28.5278,28.3952,28.4306,53000.0
2009-08-06 14:10:00,32.17,32.37,32.15,32.36,42600.0,28.4306,28.6073,28.4129,28.5985,42600.0
2009-08-06 14:20:00,32.36,32.46,32.33,32.39,56300.0,28.5985,28.6869,28.572,28.625,56300.0
2009-08-06 14:30:00,32.39,32.53,32.37,32.53,63000.0,28.625,28.7487,28.6073,28.7487,63000.0
2009-08-06 14:40:00,32.53,32.57,32.45,32.56,57100.0,28.7487,28.7841,28.678,28.7752,57100.0
2009-08-06 14:50:00,32.55,32.6,32.5,32.51,46200.0,28.7664,28.8106,28.7222,28.7311,46200.0
2009-08-06 15:00:00,32.51,32.61,32.5,32.54,47300.0,28.7311,28.8194,28.7222,28.7576,47300.0
2009-08-06 15:10:00,32.53,32.62,32.48,32.62,42800.0,28.7487,28.8283,28.7045,28.8283,42800.0
2009-08-06 15:20:00,32.62,32.65,32.51,32.53,53200.0,28.8283,28.8548,28.7311,28.7487,53200.0
2009-08-06 15:30:00,32.52,32.68,32.52,32.68,70700.0,28.7399,28.8813,28.7399,28.8813,70700.0
2009-08-06 15:40:00,32.68,32.75,32.63,32.72,99700.0,28.8813,28.9432,28.8371,28.9166,99700.0
2009-08-06 15:50:00,32.72,32.84,32.67,32.82,392200.0,28.9166,29.0227,28.8725,29.005,392200.0
2009-08-07 09:30:00,33.19,33.48,32.9,33.44,98400.0,29.332,29.5883,29.0757,29.553,98400.0
2009-08-07 09:40:00,33.44,33.47,32.98,33.09,62800.0,29.553,29.5795,29.1464,29.2436,62800.0
2009-08-07 09:50:00,33.1,33.25,33.06,33.21,49300.0,29.2525,29.385,29.2171,29.3497,49300.0
2009-08-07 10:00:00,33.19,33.21,33.05,33.1,50800.0,29.332,29.3497,29.2083,29.2525,50800.0
2009-08-07 10:10:00,33.1,33.24,33.08,33.15,49200.0,29.2525,29.3762,29.2348,29.2967,49200.0
2009-08-07 10:20:00,33.17,33.22,33.03,33.17,39900.0,29.3143,29.3585,29.1906,29.3143,39900.0
2009-08-07 10:30:00,33.15,33.35,33.09,33.31,56000.0,29.2967,29.4734,29.2436,29.4381,56000.0
2009-08-07 10:40:00,33.31,33.35,33.25,33.32,43100.0,29.4381,29.4734,29.385,29.4469,43100.0
2009-08-07 10:50:00,33.31,33.47,33.31,33.41,32400.0,29.4381,29.5795,29.4381,29.5264,32400.0
2009-08-07 11:00:00,33.42,33.48,33.39,33.48,49600.0,29.5353,29.5883,29.5088,29.5883,49600.0
2009-08-07 11:10:00,33.47,33.48,33.43,33.46,26400.0,29.5795,29.5883,29.5441,29.5706,26400.0
2009-08-07 11:20:00,33.45,33.6,33.44,33.59,36800.0,29.5618,29.6944,29.553,29.6855,36800.0
2009-08-07 11:30:00,33.59,33.66,33.57,33.58,34500.0,29.6855,29.7474,29.6678,29.6767,34500.0
2009-08-07 11:40:00,33.57,33.58,33.33,33.39,40600.0,29.6678,29.6767,29.4557,29.5088,40600.0
2009-08-07 11:50:00,33.39,33.39,33.33,33.33,13500.0,29.5088,29.5088,29.4557,29.4557,13500.0
2009-08-07 12:00:00,33.33,33.43,33.33,33.33,21700.0,29.4557,29.5441,29.4557,29.4557,21700.0
2009-08-07 12:10:00,33.33,33.39,33.29,33.31,14500.0,29.4557,29.5088,29.4204,29.4381,14500.0
2009-08-07 12:20:00,33.31,33.32,33.24,33.28,23700.0,29.4381,29.4469,29.3762,29.4115,23700.0
2009-08-07 12:30:00,33.28,33.34,33.26,33.34,23300.0,29.4115,29.4646,29.3939,29.4646,23300.0
2009-08-07 12:40:00,33.34,33.34,33.28,33.29,19200.0,29.4646,29.4646,29.4115,29.4204,19200.0
2009-08-07 12:50:00,33.28,33.35,33.28,33.32,27300.0,29.4115,29.4734,29.4115,29.4469,27300.0
2009-08-07 13:00:00,33.32,33.41,33.3,33.36,26500.0,29.4469,29.5264,29.4292,29.4822,26500.0
2009-08-07 13:10:00,33.35,33.36,33.28,33.29,40900.0,29.4734,29.4822,29.4115,29.4204,40900.0
2009-08-07 13:20:00,33.29,33.39,33.29,33.37,63000.0,29.4204,29.5088,29.4204,29.4911,63000.0
2009-08-07 13:30:00,33.34,33.4,33.27,33.27,62100.0,29.4646,29.5176,29.4027,29.4027,62100.0
2009-08-07 13:40:00,33.27,33.29,33.22,33.24,41300.0,29.4027,29.4204,29.3585,29.3762,41300.0
2009-08-07 13:50:00,33.24,33.32,33.22,33.25,34800.0,29.3762,29.4469,29.3585,29.385,34800.0
2009-08-07 14:00:00,33.24,33.35,33.24,33.33,29300.0,29.3762,29.4734,29.3762,29.4557,29300.0
2009-08-07 14:10:00,33.33,33.34,33.26,33.34,25500.0,29.4557,29.4646,29.3939,29.4646,25500.0
2009-08-07 14:20:00,33.33,33.41,33.27,33.3,30600.0,29.4557,29.5264,29.4027,29.4292,30600.0
2009-08-07 14:30:00,33.28,33.38,33.27,33.36,23200.0,29.4115,29.4999,29.4027,29.4822,23200.0
2009-08-07 14:40:00,33.35,33.41,33.33,33.37,26200.0,29.4734,29.5264,29.4557,29.4911,26200.0
2009-08-07 14:50:00,33.39,33.46,33.38,33.43,31800.0,29.5088,29.5706,29.4999,29.5441,31800.0
2009-08-07 15:00:00,33.43,33.48,33.36,33.48,59800.0,29.5441,29.5883,29.4822,29.5883,59800.0
2009-08-07 15:10:00,33.49,33.55,33.43,33.51,72000.0,29.5971,29.6502,29.5441,29.6148,72000.0
2009-08-07 15:20:00,33.52,33.61,33.48,33.59,69800.0,29.6237,29.7032,29.5883,29.6855,69800.0
2009-08-07 15:30:00,33.59,33.61,33.54,33.59,61400.0,29.6855,29.7032,29.6413,29.6855,61400.0
2009-08-07 15:40:00,33.58,33.59,33.39,33.39,82000.0,29.6767,29.6855,29.5088,29.5088,82000.0
2009-08-07 15:50:00,33.39,33.53,33.38,33.44,141000.0,29.5088,29.6325,29.4999,29.553,141000.0
2009-08-10 09:30:00,33.36,33.75,33.25,33.75,122800.0,29.4822,29.8269,29.385,29.8269,122800.0
2009-08-10 09:40:00,33.74,34.44,33.72,34.18,174400.0,29.8181,30.4367,29.8004,30.2069,174400.0
2009-08-10 09:50:00,34.17,34.29,34.02,34.07,84900.0,30.1981,30.3041,30.0655,30.1097,84900.0
2009-08-10 10:00:00,34.06,34.24,34.06,34.18,68800.0,30.1009,30.26,30.1009,30.2069,68800.0
2009-08-10 10:10:00,34.17,34.27,34.07,34.27,91800.0,30.1981,30.2865,30.1097,30.2865,91800.0
2009-08-10 10:20:00,34.26,34.36,34.24,34.32,88900.0,30.2776,30.366,30.26,30.3307,88900.0
2009-08-10 10:30:00,34.3,34.41,34.29,34.3,62500.0,30.313,30.4102,30.3041,30.313,62500.0
2009-08-10 10:40:00,34.31,34.31,34.25,34.26,48800.0,30.3218,30.3218,30.2688,30.2776,48800.0
2009-08-10 10:50:00,34.26,34.47,34.23,34.47,65300.0,30.2776,30.4632,30.2511,30.4632,65300.0
2009-08-10 11:00:00,34.47,34.49,34.38,34.44,71200.0,30.4632,30.4809,30.3837,30.4367,71200.0
2009-08-10 11:10:00,34.44,34.49,34.4,34.49,51100.0,30.4367,30.4809,30.4014,30.4809,51100.0
2009-08-10 11:20:00,34.49,34.49,34.42,34.49,37400.0,30.4809,30.4809,30.419,30.4809,37400.0
2009-08-10 11:30:00,34.49,34.74,34.49,34.72,52000.0,30.4809,30.7018,30.4809,30.6842,52000.0
2009-08-10 11:40:00,34.73,34.78,34.64,34.77,63900.0,30.693,30.7372,30.6135,30.7284,63900.0
2009-08-10 11:50:00,34.76,34.8,34.52,34.52,74900.0,30.7195,30.7549,30.5074,30.5074,74900.0
2009-08-10 12:00:00,34.53,34.59,34.45,34.46,95900.0,30.5162,30.5693,30.4455,30.4544,95900.0
2009-08-10 12:10:00,34.45,34.57,34.45,34.55,38600.0,30.4455,30.5516,30.4455,30.5339,38600.0
2009-08-10 12:20:00,34.56,34.56,34.41,34.48,22400.0,30.5428,30.5428,30.4102,30.4721,22400.0
2009-08-10 12:30:00,34.5,34.5,34.4,34.45,26000.0,30.4897,30.4897,30.4014,30.4455,26000.0
2009-08-10 12:40:00,34.45,34.53,34.45,34.52,24700.0,30.4455,30.5162,30.4455,30.5074,24700.0
2009-08-10 12:50:00,34.52,34.59,34.5,34.54,49700.0,30.5074,30.5693,30.4897,30.5251,49700.0
2009-08-10 13:00:00,34.54,34.54,34.42,34.42,55100.0,30.5251,30.5251,30.419,30.419,55100.0
2009-08-10 13:10:00,34.43,34.43,34.35,34.38,39800.0,30.4279,30.4279,30.3572,30.3837,39800.0
2009-08-10 13:20:00,34.37,34.45,34.37,34.42,39100.0,30.3748,30.4455,30.3748,30.419,39100.0
2009-08-10 13:30:00,34.42,34.43,34.35,34.36,24100.0,30.419,30.4279,30.3572,30.366,24100.0
2009-08-10 13:40:00,34.36,34.43,34.34,34.39,35500.0,30.366,30.4279,30.3483,30.3925,35500.0
2009-08-10 13:50:00,34.39,34.39,34.29,34.29,25300.0,30.3925,30.3925,30.3041,30.3041,25300.0
2009-08-10 14:00:00,34.28,34.3,34.25,34.28,31300.0,30.2953,30.313,30.2688,30.2953,31300.0
2009-08-10 14:10:00,34.28,34.29,34.12,34.16,35000.0,30.2953,30.3041,30.1539,30.1893,35000.0
2009-08-10 14:20:00,34.16,34.2,34.13,34.18,44100.0,30.1893,30.2246,30.1627,30.2069,44100.0
2009-08-10 14:30:00,34.18,34.19,34.13,34.17,39800.0,30.2069,30.2158,30.1627,30.1981,39800.0
2009-08-10 14:40:00,34.18,34.21,34.1,34.11,43700.0,30.2069,30.2334,30.1362,30.1451,43700.0
2009-08-10 14:50:00,34.11,34.16,33.99,34.13,106900.0,30.1451,30.1893,30.039,30.1627,106900.0
2009-08-10 15:00:00,34.15,34.28,34.15,34.23,66400.0,30.1804,30.2953,30.1804,30.2511,66400.0
2009-08-10 15:10:00,34.21,34.23,34.17,34.19,34700.0,30.2334,30.2511,30.1981,30.2158,34700.0
2009-08-10 15:20:00,34.19,34.35,34.18,34.34,34800.0,30.2158,30.3572,30.2069,30.3483,34800.0
2009-08-10 15:30:00,34.34,34.38,34.24,34.37,39800.0,30.3483,30.3837,30.26,30.3748,39800.0
2009-08-10 15:40:00,34.37,34.39,34.29,34.39,50700.0,30.3748,30.3925,30.3041,30.3925,50700.0
2009-08-10 15:50:00,34.39,34.43,34.34,34.42,94500.0,30.3925,30.4279,30.3483,30.419,94500.0
2009-08-11 09:30:00,34.2,34.52,33.95,34.49,78500.0,30.2246,30.5074,30.0037,30.4809,78500.0
2009-08-11 09:40:00,34.49,34.93,34.49,34.89,108100.0,30.4809,30.8698,30.4809,30.8344,108100.0
2009-08-11 09:50:00,34.89,34.89,34.35,34.58,78700.0,30.8344,30.8344,30.3572,30.5604,78700.0
2009-08-11 10:00:00,34.58,34.62,34.39,34.5,48200.0,30.5604,30.5958,30.3925,30.4897,48200.0
2009-08-11 10:10:00,34.51,34.57,34.4,34.48,48600.0,30.4986,30.5516,30.4014,30.4721,48600.0
2009-08-11 10:20:00,34.45,34.48,34.17,34.22,48600.0,30.4455,30.4721,30.1981,30.2423,48600.0
2009-08-11 10:30:00,34.2,34.39,34.19,34.33,72000.0,30.2246,30.3925,30.2158,30.3395,72000.0
2009-08-11 10:40:00,34.33,34.33,34.11,34.13,35400.0,30.3395,30.3395,30.1451,30.1627,35400.0
2009-08-11 10:50:00,34.12,34.18,34.1,34.14,31900.0,30.1539,30.2069,30.1362,30.1716,31900.0
2009-08-11 11:00:00,34.14,34.21,34.11,34.15,46700.0,30.1716,30.2334,30.1451,30.1804,46700.0
2009-08-11 11:10:00,34.15,34.18,33.93,33.95,67600.0,30.1804,30.2069,29.986,30.0037,67600.0
2009-08-11 11:20:00,33.95,34.06,33.94,34.06,61800.0,30.0037,30.1009,29.9948,30.1009,61800.0
2009-08-11 11:30:00,34.06,34.16,34.04,34.08,48400.0,30.1009,30.1893,30.0832,30.1186,48400.0
2009-08-11 11:40:00,34.05,34.15,34.05,34.1,31800.0,30.092,30.1804,30.092,30.1362,31800.0
2009-08-11 11:50:00,34.09,34.19,34.09,34.18,20700.0,30.1274,30.2158,30.1274,30.2069,20700.0
2009-08-11 12:00:00,34.17,34.2,34.15,34.18,26400.0,30.1981,30.2246,30.1804,30.2069,26400.0
2009-08-11 12:10:00,34.18,34.22,34.15,34.15,26200.0,30.2069,30.2423,30.1804,30.1804,26200.0
2009-08-11 12:20:00,34.15,34.16,34.1,34.13,34400.0,30.1804,30.1893,30.1362,30.1627,34400.0
2009-08-11 12:30:00,34.12,34.21,34.1,34.19,37200.0,30.1539,30.2334,30.1362,30.2158,37200.0
2009-08-11 12:40:00,34.18,34.2,34.09,34.09,23900.0,30.2069,30.2246,30.1274,30.1274,23900.0
2009-08-11 12:50:00,34.1,34.13,34.03,34.09,27300.0,30.1362,30.1627,30.0744,30.1274,27300.0
2009-08-11 13:00:00,34.11,34.15,34.07,34.1,17700.0,30.1451,30.1804,30.1097,30.1362,17700.0
2009-08-11 13:10:00,34.09,34.1,34.0,34.0,18200.0,30.1274,30.1362,30.0479,30.0479,18200.0
2009-08-11 13:20:00,34.0,34.01,33.94,33.97,15700.0,30.0479,30.0567,29.9948,30.0213,15700.0
2009-08-11 13:30:00,33.96,34.01,33.95,33.96,33900.0,30.0125,30.0567,30.0037,30.0125,33900.0
2009-08-11 13:40:00,33.96,34.09,33.96,34.06,17500.0,30.0125,30.1274,30.0125,30.1009,17500.0
2009-08-11 13:50:00,34.06,34.16,34.06,34.16,22500.0,30.1009,30.1893,30.1009,30.1893,22500.0
2009-08-11 14:00:00,34.16,34.26,34.15,34.25,28300.0,30.1893,30.2776,30.1804,30.2688,28300.0
2009-08-11 14:10:00,34.22,34.27,34.2,34.27,30000.0,30.2423,30.2865,30.2246,30.2865,30000.0
2009-08-11 14:20:00,34.26,34.28,34.21,34.26,36100.0,30.2776,30.2953,30.2334,30.2776,36100.0
2009-08-11 14:30:00,34.26,34.26,34.14,34.17,29200.0,30.2776,30.2776,30.1716,30.1981,29200.0
2009-08-11 14:40:00,34.17,34.2,34.12,34.16,31900.0,30.1981,30.2246,30.1539,30.1893,31900.0
2009-08-11 14:50:00,34.17,34.34,34.16,34.34,37200.0,30.1981,30.3483,30.1893,30.3483,37200.0
2009-08-11 15:00:00,34.34,34.39,34.33,34.36,35600.0,30.3483,30.3925,30.3395,30.366,35600.0
2009-08-11 15:10:00,34.35,34.35,34.28,34.28,63800.0,30.3572,30.3572,30.2953,30.2953,63800.0
2009-08-11 15:20:00,34.29,34.33,34.25,34.31,36900.0,30.3041,30.3395,30.2688,30.3218,36900.0
2009-08-11 15:30:00,34.3,34.34,34.24,34.27,54600.0,30.313,30.3483,30.26,30.2865,54600.0
2009-08-11 15:40:00,34.28,34.35,34.22,34.23,132400.0,30.2953,30.3572,30.2423,30.2511,132400.0
2009-08-11 15:50:00,34.24,34.25,34.09,34.18,381300.0,30.26,30.2688,30.1274,30.2069,381300.0
2009-08-12 09:30:00,34.13,34.25,33.9,33.95,67000.0,30.1627,30.2688,29.9595,30.0037,67000.0
2009-08-12 09:40:00,33.97,34.45,33.81,33.84,73000.0,30.0213,30.4455,29.8799,29.9065,73000.0
2009-08-12 09:50:00,33.81,33.98,33.81,33.87,64400.0,29.8799,30.0302,29.8799,29.933,64400.0
2009-08-12 10:00:00,33.89,34.21,33.89,33.92,74900.0,29.9506,30.2334,29.9506,29.9772,74900.0
2009-08-12 10:10:00,33.91,34.03,33.89,33.9,51100.0,29.9683,30.0744,29.9506,29.9595,51100.0
2009-08-12 10:20:00,33.9,34.28,33.89,34.27,77600.0,29.9595,30.2953,29.9506,30.2865,77600.0
2009-08-12 10:30:00,34.26,34.35,34.13,34.14,62900.0,30.2776,30.3572,30.1627,30.1716,62900.0
2009-08-12 10:40:00,34.14,34.14,34.0,34.01,32100.0,30.1716,30.1716,30.0479,30.0567,32100.0
2009-08-12 10:50:00,34.0,34.14,33.99,34.12,42200.0,30.0479,30.1716,30.039,30.1539,42200.0
2009-08-12 11:00:00,34.12,34.15,33.9,33.94,30500.0,30.1539,30.1804,29.9595,29.9948,30500.0
2009-08-12 11:10:00,33.94,34.06,33.91,34.01,23400.0,29.9948,30.1009,29.9683,30.0567,23400.0
2009-08-12 11:20:00,34.01,34.04,33.95,33.98,27600.0,30.0567,30.0832,30.0037,30.0302,27600.0
2009-08-12 11:30:00,33.98,34.17,33.98,34.16,24100.0,30.0302,30.1981,30.0302,30.1893,24100.0
2009-08-12 11:40:00,34.15,34.18,34.09,34.18,20900.0,30.1804,30.2069,30.1274,30.2069,20900.0
2009-08-12 11:50:00,34.18,34.28,34.17,34.27,15300.0,30.2069,30.2953,30.1981,30.2865,15300.0
2009-08-12 12:00:00,34.27,34.28,34.19,34.19,28200.0,30.2865,30.2953,30.2158,30.2158,28200.0
2009-08-12 12:10:00,34.19,34.19,34.15,34.19,11700.0,30.2158,30.2158,30.1804,30.2158,11700.0
2009-08-12 12:20:00,34.17,34.17,34.11,34.11,12400.0,30.1981,30.1981,30.1451,30.1451,12400.0
2009-08-12 12:30:00,34.11,34.11,33.97,33.98,33400.0,30.1451,30.1451,30.0213,30.0302,33400.0
2009-08-12 12:40:00,33.98,33.98,33.84,33.85,58900.0,30.0302,30.0302,29.9065,29.9153,58900.0
2009-08-12 12:50:00,33.86,33.99,33.84,33.96,37800.0,29.9241,30.039,29.9065,30.0125,37800.0
2009-08-12 13:00:00,33.97,33.99,33.89,33.9,34900.0,30.0213,30.039,29.9506,29.9595,34900.0
2009-08-12 13:10:00,33.91,33.98,33.88,33.89,28000.0,29.9683,30.0302,29.9418,29.9506,28000.0
2009-08-12 13:20:00,33.9,34.06,33.9,33.95,52400.0,29.9595,30.1009,29.9595,30.0037,52400.0
2009-08-12 13:30:00,33.95,33.97,33.92,33.94,34100.0,30.0037,30.0213,29.9772,29.9948,34100.0
2009-08-12 13:40:00,33.93,33.96,33.9,33.91,22400.0,29.986,30.0125,29.9595,29.9683,22400.0
2009-08-12 13:50:00,33.9,33.92,33.86,33.91,25700.0,29.9595,29.9772,29.9241,29.9683,25700.0
2009-08-12 14:00:00,33.91,33.94,33.86,33.93,25400.0,29.9683,29.9948,29.9241,29.986,25400.0
2009-08-12 14:10:00,33.92,34.02,33.86,33.9,43000.0,29.9772,30.0655,29.9241,29.9595,43000.0
2009-08-12 14:20:00,33.9,33.95,33.81,33.81,27700.0,29.9595,30.0037,29.8799,29.8799,27700.0
2009-08-12 14:30:00,33.81,33.9,33.78,33.9,37500.0,29.8799,29.9595,29.8534,29.9595,37500.0
2009-08-12 14:40:00,33.9,33.95,33.85,33.95,29400.0,29.9595,30.0037,29.9153,30.0037,29400.0
2009-08-12 14:50:00,33.94,34.15,33.92,34.12,59900.0,29.9948,30.1804,29.9772,30.1539,59900.0
2009-08-12 15:00:00,34.12,34.16,33.96,33.97,63400.0,30.1539,30.1893,30.0125,30.0213,63400.0
2009-08-12 15:10:00,33.97,33.98,33.92,33.95,48800.0,30.0213,30.0302,29.9772,30.0037,48800.0
2009-08-12 15:20:00,33.95,33.95,33.82,33.94,53100.0,30.0037,30.0037,29.8888,29.9948,53100.0
2009-08-12 15:30:00,33.94,34.03,33.9,33.94,64500.0,29.9948,30.0744,29.9595,29.9948,64500.0
2009-08-12 15:40:00,33.94,33.98,33.89,33.91,85600.0,29.9948,30.0302,29.9506,29.9683,85600.0
2009-08-12 15:50:00,33.91,33.91,33.74,33.77,122400.0,29.9683,29.9683,29.8181,29.8446,122400.0
2009-08-13 09:30:00,34.03,34.11,33.69,34.11,128700.0,30.0744,30.1451,29.7739,30.1451,128700.0
2009-08-13 09:40:00,34.08,34.19,34.01,34.05,44100.0,30.1186,30.2158,30.0567,30.092,44100.0
2009-08-13 09:50:00,34.06,34.29,34.0,34.18,70700.0,30.1009,30.3041,30.0479,30.2069,70700.0
2009-08-13 10:00:00,34.1,34.16,33.97,34.02,57000.0,30.1362,30.1893,30.0213,30.0655,57000.0
2009-08-13 10:10:00,34.01,34.18,33.95,33.95,34600.0,30.0567,30.2069,30.0037,30.0037,34600.0
2009-08-13 10:20:00,33.95,33.95,33.84,33.85,22000.0,30.0037,30.0037,29.9065,29.9153,22000.0
2009-08-13 10:30:00,33.84,34.12,33.8,34.1,49200.0,29.9065,30.1539,29.8711,30.1362,49200.0
2009-08-13 10:40:00,34.1,34.4,34.1,34.29,58500.0,30.1362,30.4014,30.1362,30.3041,58500.0
2009-08-13 10:50:00,34.28,34.81,34.28,34.8,131600.0,30.2953,30.7637,30.2953,30.7549,131600.0
2009-08-13 11:00:00,34.8,34.87,34.75,34.87,81200.0,30.7549,30.8167,30.7107,30.8167,81200.0
2009-08-13 11:10:00,34.88,34.88,34.64,34.65,61500.0,30.8256,30.8256,30.6135,30.6223,61500.0
2009-08-13 11:20:00,34.65,34.69,34.54,34.59,43000.0,30.6223,30.6577,30.5251,30.5693,43000.0
2009-08-13 11:30:00,34.6,34.65,34.54,34.62,52500.0,30.5781,30.6223,30.5251,30.5958,52500.0
2009-08-13 11:40:00,34.61,34.75,34.61,34.69,34400.0,30.587,30.7107,30.587,30.6577,34400.0
2009-08-13 11:50:00,34.69,34.69,34.62,34.65,22900.0,30.6577,30.6577,30.5958,30.6223,22900.0
2009-08-13 12:00:00,34.66,34.8,34.65,34.78,25100.0,30.6311,30.7549,30.6223,30.7372,25100.0
2009-08-13 12:10:00,34.77,34.77,34.73,34.73,15400.0,30.7284,30.7284,30.693,30.693,15400.0
2009-08-13 12:20:00,34.73,34.8,34.71,34.79,24300.0,30.693,30.7549,30.6753,30.746,24300.0
2009-08-13 12:30:00,34.79,34.85,34.75,34.82,25200.0,30.746,30.7991,30.7107,30.7725,25200.0
2009-08-13 12:40:00,34.82,34.88,34.8,34.88,24600.0,30.7725,30.8256,30.7549,30.8256,24600.0
2009-08-13 12:50:00,34.89,34.89,34.84,34.85,15000.0,30.8344,30.8344,30.7902,30.7991,15000.0
2009-08-13 13:00:00,34.86,34.95,34.81,34.92,32800.0,30.8079,30.8874,30.7637,30.8609,32800.0
2009-08-13 13:10:00,34.93,34.95,34.78,34.8,40900.0,30.8698,30.8874,30.7372,30.7549,40900.0
2009-08-13 13:20:00,34.8,34.82,34.74,34.75,22000.0,30.7549,30.7725,30.7018,30.7107,22000.0
2009-08-13 13:30:00,34.75,34.78,34.7,34.7,19900.0,30.7107,30.7372,30.6665,30.6665,19900.0
2009-08-13 13:40:00,34.7,34.71,34.66,34.7,17400.0,30.6665,30.6753,30.6311,30.6665,17400.0
2009-08-13 13:50:00,34.68,34.7,34.48,34.5,23700.0,30.6488,30.6665,30.4721,30.4897,23700.0
2009-08-13 14:00:00,34.52,34.56,34.48,34.49,26500.0,30.5074,30.5428,30.4721,30.4809,26500.0
2009-08-13 14:10:00,34.48,34.51,34.4,34.42,49200.0,30.4721,30.4986,30.4014,30.419,49200.0
2009-08-13 14:20:00,34.44,34.49,34.37,34.45,24300.0,30.4367,30.4809,30.3748,30.4455,24300.0
2009-08-13 14:30:00,34.46,34.61,34.44,34.58,39800.0,30.4544,30.587,30.4367,30.5604,39800.0
2009-08-13 14:40:00,34.59,34.73,34.59,34.72,23000.0,30.5693,30.693,30.5693,30.6842,23000.0
2009-08-13 14:50:00,34.72,34.72,34.69,34.69,21100.0,30.6842,30.6842,30.6577,30.6577,21100.0
2009-08-13 15:00:00,34.69,34.8,34.67,34.78,34000.0,30.6577,30.7549,30.64,30.7372,34000.0
2009-08-13 15:10:00,34.78,34.9,34.76,34.88,38100.0,30.7372,30.8432,30.7195,30.8256,38100.0
2009-08-13 15:20:00,34.87,34.95,34.85,34.91,54200.0,30.8167,30.8874,30.7991,30.8521,54200.0
2009-08-13 15:30:00,34.92,34.94,34.87,34.9,58500.0,30.8609,30.8786,30.8167,30.8432,58500.0
2009-08-13 15:40:00,34.89,34.98,34.88,34.9,106500.0,30.8344,30.9139,30.8256,30.8432,106500.0
2009-08-13 15:50:00,34.9,34.97,34.87,34.96,135700.0,30.8432,30.9051,30.8167,30.8963,135700.0
2009-08-14 09:30:00,34.93,35.0,34.81,34.93,107000.0,30.8698,30.9316,30.7637,30.8698,107000.0
2009-08-14 09:40:00,34.94,34.96,34.76,34.81,78400.0,30.8786,30.8963,30.7195,30.7637,78400.0
2009-08-14 09:50:00,34.8,34.83,34.27,34.34,82500.0,30.7549,30.7814,30.2865,30.3483,82500.0
2009-08-14 10:00:00,34.31,34.31,34.06,34.16,68200.0,30.3218,30.3218,30.1009,30.1893,68200.0
2009-08-14 10:10:00,34.14,34.36,34.1,34.36,90600.0,30.1716,30.366,30.1362,30.366,90600.0
2009-08-14 10:20:00,34.35,34.45,34.28,34.33,42600.0,30.3572,30.4455,30.2953,30.3395,42600.0
2009-08-14 10:30:00,34.33,34.48,34.28,34.48,28900.0,30.3395,30.4721,30.2953,30.4721,28900.0
2009-08-14 10:40:00,34.48,34.49,34.3,34.38,33900.0,30.4721,30.4809,30.313,30.3837,33900.0
2009-08-14 10:50:00,34.37,34.4,34.15,34.3,46000.0,30.3748,30.4014,30.1804,30.313,46000.0
2009-08-14 11:00:00,34.32,34.42,34.24,34.34,35700.0,30.3307,30.419,30.26,30.3483,35700.0
2009-08-14 11:10:00,34.33,34.36,34.2,34.27,41200.0,30.3395,30.366,30.2246,30.2865,41200.0
2009-08-14 11:20:00,34.28,34.36,34.27,34.31,23200.0,30.2953,30.366,30.2865,30.3218,23200.0
2009-08-14 11:30:00,34.31,34.37,34.24,34.34,25400.0,30.3218,30.3748,30.26,30.3483,25400.0
2009-08-14 11:40:00,34.35,34.47,34.32,34.47,22700.0,30.3572,30.4632,30.3307,30.4632,22700.0
2009-08-14 11:50:00,34.47,34.54,34.42,34.49,15700.0,30.4632,30.5251,30.419,30.4809,15700.0
2009-08-14 12:00:00,34.49,34.5,34.46,34.48,12800.0,30.4809,30.4897,30.4544,30.4721,12800.0
2009-08-14 12:10:00,34.46,34.48,34.38,34.47,15300.0,30.4544,30.4721,30.3837,30.4632,15300.0
2009-08-14 12:20:00,34.46,34.49,34.3,34.31,33700.0,30.4544,30.4809,30.313,30.3218,33700.0
2009-08-14 12:30:00,34.3,34.4,34.3,34.38,15200.0,30.313,30.4014,30.313,30.3837,15200.0
2009-08-14 12:40:00,34.36,34.4,34.31,34.35,14500.0,30.366,30.4014,30.3218,30.3572,14500.0
2009-08-14 12:50:00,34.34,34.36,34.28,34.35,20800.0,30.3483,30.366,30.2953,30.3572,20800.0
2009-08-14 13:00:00,34.37,34.37,34.26,34.3,20600.0,30.3748,30.3748,30.2776,30.313,20600.0
2009-08-14 13:10:00,34.29,34.32,34.25,34.3,16500.0,30.3041,30.3307,30.2688,30.313,16500.0
2009-08-14 13:20:00,34.3,34.3,34.2,34.2,18500.0,30.313,30.313,30.2246,30.2246,18500.0
2009-08-14 13:30:00,34.21,34.22,34.14,34.18,19400.0,30.2334,30.2423,30.1716,30.2069,19400.0
2009-08-14 13:40:00,34.18,34.23,34.17,34.21,9700.0,30.2069,30.2511,30.1981,30.2334,9700.0
2009-08-14 13:50:00,34.19,34.25,34.18,34.23,9600.0,30.2158,30.2688,30.2069,30.2511,9600.0
2009-08-14 14:00:00,34.24,34.27,34.2,34.26,34500.0,30.26,30.2865,30.2246,30.2776,34500.0
2009-08-14 14:10:00,34.26,34.3,34.24,34.28,29200.0,30.2776,30.313,30.26,30.2953,29200.0
2009-08-14 14:20:00,34.27,34.3,34.2,34.21,23800.0,30.2865,30.313,30.2246,30.2334,23800.0
2009-08-14 14:30:00,34.2,34.25,34.15,34.19,32100.0,30.2246,30.2688,30.1804,30.2158,32100.0
2009-08-14 14:40:00,34.18,34.2,34.15,34.18,24800.0,30.2069,30.2246,30.1804,30.2069,24800.0
2009-08-14 14:50:00,34.18,34.31,34.17,34.31,40200.0,30.2069,30.3218,30.1981,30.3218,40200.0
2009-08-14 15:00:00,34.3,34.53,34.29,34.51,70100.0,30.313,30.5162,30.3041,30.4986,70100.0
2009-08-14 15:10:00,34.51,34.58,34.48,34.5,42100.0,30.4986,30.5604,30.4721,30.4897,42100.0
2009-08-14 15:20:00,34.48,34.49,34.36,34.38,29100.0,30.4721,30.4809,30.366,30.3837,29100.0
2009-08-14 15:30:00,34.38,34.5,34.32,34.49,68200.0,30.3837,30.4897,30.3307,30.4809,68200.0
2009-08-14 15:40:00,34.48,34.61,34.48,34.56,60600.0,30.4721,30.587,30.4721,30.5428,60600.0
2009-08-14 15:50:00,34.56,34.68,34.56,34.68,117600.0,30.5428,30.6488,30.5428,30.6488,117600.0
2009-08-17 09:30:00,33.91,36.11,33.91,35.7,362300.0,29.9683,31.9126,29.9683,31.5502,362300.0
2009-08-17 09:40:00,35.71,36.23,35.67,36.14,231700.0,31.5591,32.0186,31.5237,31.9391,231700.0
2009-08-17 09:50:00,36.18,36.37,35.66,36.01,286200.0,31.9745,32.1424,31.5149,31.8242,286200.0
2009-08-17 10:00:00,35.98,36.52,35.95,36.23,209500.0,31.7977,32.2749,31.7712,32.0186,209500.0
2009-08-17 10:10:00,36.24,36.5,36.09,36.33,203000.0,32.0275,32.2573,31.8949,32.107,203000.0
2009-08-17 10:20:00,36.33,36.67,36.26,36.5,152700.0,32.107,32.4075,32.0452,32.2573,152700.0
2009-08-17 10:30:00,36.51,36.85,36.41,36.47,229000.0,32.2661,32.5666,32.1777,32.2307,229000.0
2009-08-17 10:40:00,36.5,36.5,35.95,36.13,178200.0,32.2573,32.2573,31.7712,31.9303,178200.0
2009-08-17 10:50:00,36.14,36.28,35.89,35.9,96400.0,31.9391,32.0628,31.7182,31.727,96400.0
2009-08-17 11:00:00,35.89,36.1,35.87,35.97,65100.0,31.7182,31.9038,31.7005,31.7889,65100.0
2009-08-17 11:10:00,35.95,36.23,35.94,36.08,63700.0,31.7712,32.0186,31.7624,31.8861,63700.0
2009-08-17 11:20:00,36.09,36.22,36.09,36.1,73200.0,31.8949,32.0098,31.8949,31.9038,73200.0
2009-08-17 11:30:00,36.11,36.21,36.09,36.21,43100.0,31.9126,32.001,31.8949,32.001,43100.0
2009-08-17 11:40:00,36.21,36.37,36.15,36.22,73300.0,32.001,32.1424,31.9479,32.0098,73300.0
2009-08-17 11:50:00,36.22,36.3,35.96,35.96,58700.0,32.0098,32.0805,31.78,31.78,58700.0
2009-08-17 12:00:00,35.96,36.03,35.72,35.74,98400.0,31.78,31.8419,31.5679,31.5856,98400.0
2009-08-17 12:10:00,35.75,35.85,35.66,35.85,76700.0,31.5944,31.6828,31.5149,31.6828,76700.0
2009-08-17 12:20:00,35.86,35.9,35.76,35.85,82400.0,31.6917,31.727,31.6033,31.6828,82400.0
2009-08-17 12:30:00,35.87,35.9,35.75,35.77,67100.0,31.7005,31.727,31.5944,31.6121,67100.0
2009-08-17 12:40:00,35.76,35.82,35.72,35.77,69800.0,31.6033,31.6563,31.5679,31.6121,69800.0
2009-08-17 12:50:00,35.77,35.94,35.75,35.93,77400.0,31.6121,31.7624,31.5944,31.7535,77400.0
2009-08-17 13:00:00,35.92,35.94,35.75,35.78,99700.0,31.7447,31.7624,31.5944,31.6209,99700.0
2009-08-17 13:10:00,35.78,35.8,35.73,35.78,116300.0,31.6209,31.6386,31.5768,31.6209,116300.0
2009-08-17 13:20:00,35.78,35.8,35.68,35.76,93600.0,31.6209,31.6386,31.5326,31.6033,93600.0
2009-08-17 13:30:00,35.76,36.02,35.72,36.01,116700.0,31.6033,31.8331,31.5679,31.8242,116700.0
2009-08-17 13:40:00,36.01,36.01,35.92,35.93,55200.0,31.8242,31.8242,31.7447,31.7535,55200.0
2009-08-17 13:50:00,35.93,35.94,35.85,35.91,65200.0,31.7535,31.7624,31.6828,31.7358,65200.0
2009-08-17 14:00:00,35.91,36.0,35.9,36.0,84400.0,31.7358,31.8154,31.727,31.8154,84400.0
2009-08-17 14:10:00,36.0,36.0,35.94,35.95,33300.0,31.8154,31.8154,31.7624,31.7712,33300.0
2009-08-17 14:20:00,35.94,35.95,35.83,35.91,57500.0,31.7624,31.7712,31.6651,31.7358,57500.0
2009-08-17 14:30:00,35.91,35.92,35.8,35.8,43100.0,31.7358,31.7447,31.6386,31.6386,43100.0
2009-08-17 14:40:00,35.8,35.83,35.64,35.66,50900.0,31.6386,31.6651,31.4972,31.5149,50900.0
2009-08-17 14:50:00,35.66,35.79,35.64,35.75,66200.0,31.5149,31.6298,31.4972,31.5944,66200.0
2009-08-17 15:00:00,35.75,35.81,35.7,35.8,67700.0,31.5944,31.6475,31.5502,31.6386,67700.0
2009-08-17 15:10:00,35.8,35.82,35.73,35.74,104900.0,31.6386,31.6563,31.5768,31.5856,104900.0
2009-08-17 15:20:00,35.73,35.75,35.61,35.75,77600.0,31.5768,31.5944,31.4707,31.5944,77600.0
2009-08-17 15:30:00,35.74,35.75,35.62,35.7,84100.0,31.5856,31.5944,31.4795,31.5502,84100.0
2009-08-17 15:40:00,35.7,35.7,35.46,35.46,156300.0,31.5502,31.5502,31.3381,31.3381,156300.0
2009-08-17 15:50:00,35.47,35.57,35.44,35.53,209400.0,31.347,31.4354,31.3205,31.4,209400.0
2009-08-18 09:30:00,35.54,35.54,34.64,35.02,152800.0,31.4088,31.4088,30.6135,30.9493,152800.0
2009-08-18 09:40:00,35.02,35.39,34.9,35.28,93900.0,30.9493,31.2763,30.8432,31.1791,93900.0
2009-08-18 09:50:00,35.3,35.32,35.02,35.09,87100.0,31.1967,31.2144,30.9493,31.0112,87100.0
2009-08-18 10:00:00,35.07,35.42,34.97,35.42,74700.0,30.9935,31.3028,30.9051,31.3028,74700.0
2009-08-18 10:10:00,35.39,35.45,35.17,35.18,50500.0,31.2763,31.3293,31.0819,31.0907,50500.0
2009-08-18 10:20:00,35.18,35.23,35.11,35.14,58300.0,31.0907,31.1349,31.0288,31.0553,58300.0
2009-08-18 10:30:00,35.14,35.25,35.12,35.24,34500.0,31.0553,31.1526,31.0377,31.1437,34500.0
2009-08-18 10:40:00,35.23,35.24,35.11,35.15,30700.0,31.1349,31.1437,31.0288,31.0642,30700.0
2009-08-18 10:50:00,35.15,35.17,35.02,35.02,32800.0,31.0642,31.0819,30.9493,30.9493,32800.0
2009-08-18 11:00:00,35.03,35.12,34.95,35.08,62200.0,30.9581,31.0377,30.8874,31.0023,62200.0
2009-08-18 11:10:00,35.09,35.2,35.04,35.19,72900.0,31.0112,31.1084,30.967,31.0995,72900.0
2009-08-18 11:20:00,35.19,35.25,35.09,35.25,45700.0,31.0995,31.1526,31.0112,31.1526,45700.0
2009-08-18 11:30:00,35.25,35.3,35.17,35.18,61300.0,31.1526,31.1967,31.0819,31.0907,61300.0
2009-08-18 11:40:00,35.2,35.22,34.96,35.01,57500.0,31.1084,31.126,30.8963,30.9405,57500.0
2009-08-18 11:50:00,35.03,35.09,34.97,35.07,41200.0,30.9581,31.0112,30.9051,30.9935,41200.0
2009-08-18 12:00:00,35.07,35.19,35.07,35.13,37500.0,30.9935,31.0995,30.9935,31.0465,37500.0
2009-08-18 12:10:00,35.15,35.15,35.08,35.1,25600.0,31.0642,31.0642,31.0023,31.02,25600.0
2009-08-18 12:20:00,35.1,35.16,35.08,35.11,18600.0,31.02,31.073,31.0023,31.0288,18600.0
2009-08-18 12:30:00,35.11,35.13,35.01,35.05,46300.0,31.0288,31.0465,30.9405,30.9758,46300.0
2009-08-18 12:40:00,35.04,35.16,35.01,35.04,24800.0,30.967,31.073,30.9405,30.967,24800.0
2009-08-18 12:50:00,35.04,35.04,34.93,35.0,24800.0,30.967,30.967,30.8698,30.9316,24800.0
2009-08-18 13:00:00,35.0,35.07,34.98,35.02,30300.0,30.9316,30.9935,30.9139,30.9493,30300.0
2009-08-18 13:10:00,35.02,35.08,35.0,35.07,53300.0,30.9493,31.0023,30.9316,30.9935,53300.0
2009-08-18 13:20:00,35.06,35.07,34.96,35.0,31600.0,30.9846,30.9935,30.8963,30.9316,31600.0
2009-08-18 13:30:00,34.99,35.0,34.83,34.85,62600.0,30.9228,30.9316,30.7814,30.7991,62600.0
2009-08-18 13:40:00,34.87,34.9,34.82,34.82,29200.0,30.8167,30.8432,30.7725,30.7725,29200.0
2009-08-18 13:50:00,34.82,34.85,34.75,34.82,40400.0,30.7725,30.7991,30.7107,30.7725,40400.0
2009-08-18 14:00:00,34.82,34.91,34.79,34.85,45600.0,30.7725,30.8521,30.746,30.7991,45600.0
2009-08-18 14:10:00,34.85,34.9,34.83,34.87,42600.0,30.7991,30.8432,30.7814,30.8167,42600.0
2009-08-18 14:20:00,34.86,34.94,34.85,34.89,46300.0,30.8079,30.8786,30.7991,30.8344,46300.0
2009-08-18 14:30:00,34.89,34.97,34.8,34.84,45000.0,30.8344,30.9051,30.7549,30.7902,45000.0
2009-08-18 14:40:00,34.83,34.88,34.79,34.86,72400.0,30.7814,30.8256,30.746,30.8079,72400.0
2009-08-18 14:50:00,34.84,34.86,34.78,34.82,60800.0,30.7902,30.8079,30.7372,30.7725,60800.0
2009-08-18 15:00:00,34.82,34.94,34.82,34.94,44500.0,30.7725,30.8786,30.7725,30.8786,44500.0
2009-08-18 15:10:00,34.94,34.98,34.88,34.97,52000.0,30.8786,30.9139,30.8256,30.9051,52000.0
2009-08-18 15:20:00,34.97,35.01,34.91,34.94,53500.0,30.9051,30.9405,30.8521,30.8786,53500.0
2009-08-18 15:30:00,34.94,35.04,34.91,35.02,74300.0,30.8786,30.967,30.8521,30.9493,74300.0
2009-08-18 15:40:00,35.01,35.07,34.96,35.05,84600.0,30.9405,30.9935,30.8963,30.9758,84600.0
2009-08-18 15:50:00,35.05,35.06,35.0,35.02,130300.0,30.9758,30.9846,30.9316,30.9493,130300.0
2009-08-19 09:30:00,34.66,34.98,34.63,34.7,139300.0,30.6311,30.9139,30.6046,30.6665,139300.0
2009-08-19 09:40:00,34.7,34.72,34.37,34.63,160900.0,30.6665,30.6842,30.3748,30.6046,160900.0
2009-08-19 09:50:00,34.64,34.66,34.54,34.58,56200.0,30.6135,30.6311,30.5251,30.5604,56200.0
2009-08-19 10:00:00,34.55,34.64,34.5,34.53,54500.0,30.5339,30.6135,30.4897,30.5162,54500.0
2009-08-19 10:10:00,34.54,34.6,34.41,34.53,54300.0,30.5251,30.5781,30.4102,30.5162,54300.0
2009-08-19 10:20:00,34.52,34.59,34.47,34.49,43300.0,30.5074,30.5693,30.4632,30.4809,43300.0
2009-08-19 10:30:00,34.49,34.63,34.49,34.53,70400.0,30.4809,30.6046,30.4809,30.5162,70400.0
2009-08-19 10:40:00,34.53,34.58,34.52,34.56,30600.0,30.5162,30.5604,30.5074,30.5428,30600.0
2009-08-19 10:50:00,34.57,34.57,34.49,34.5,36700.0,30.5516,30.5516,30.4809,30.4897,36700.0
2009-08-19 11:00:00,34.5,34.52,34.47,34.49,32800.0,30.4897,30.5074,30.4632,30.4809,32800.0
2009-08-19 11:10:00,34.5,34.55,34.49,34.5,21700.0,30.4897,30.5339,30.4809,30.4897,21700.0
2009-08-19 11:20:00,34.49,34.53,34.44,34.44,27400.0,30.4809,30.5162,30.4367,30.4367,27400.0
2009-08-19 11:30:00,34.43,34.53,34.43,34.5,46700.0,30.4279,30.5162,30.4279,30.4897,46700.0
2009-08-19 11:40:00,34.5,34.52,34.48,34.52,27900.0,30.4897,30.5074,30.4721,30.5074,27900.0
2009-08-19 11:50:00,34.52,34.65,34.46,34.65,44300.0,30.5074,30.6223,30.4544,30.6223,44300.0
2009-08-19 12:00:00,34.65,34.68,34.63,34.67,41700.0,30.6223,30.6488,30.6046,30.64,41700.0
2009-08-19 12:10:00,34.67,34.76,34.67,34.7,54900.0,30.64,30.7195,30.64,30.6665,54900.0
2009-08-19 12:20:00,34.7,34.73,34.68,34.69,13700.0,30.6665,30.693,30.6488,30.6577,13700.0
2009-08-19 12:30:00,34.71,34.71,34.63,34.66,21800.0,30.6753,30.6753,30.6046,30.6311,21800.0
2009-08-19 12:40:00,34.65,34.66,34.57,34.57,26300.0,30.6223,30.6311,30.5516,30.5516,26300.0
2009-08-19 12:50:00,34.57,34.67,34.56,34.58,37700.0,30.5516,30.64,30.5428,30.5604,37700.0
2009-08-19 13:00:00,34.58,34.6,34.53,34.6,42600.0,30.5604,30.5781,30.5162,30.5781,42600.0
2009-08-19 13:10:00,34.59,34.63,34.57,34.59,25000.0,30.5693,30.6046,30.5516,30.5693,25000.0
2009-08-19 13:20:00,34.59,34.6,34.49,34.5,39000.0,30.5693,30.5781,30.4809,30.4897,39000.0
2009-08-19 13:30:00,34.5,34.6,34.47,34.6,20000.0,30.4897,30.5781,30.4632,30.5781,20000.0
2009-08-19 13:40:00,34.6,34.65,34.59,34.64,30100.0,30.5781,30.6223,30.5693,30.6135,30100.0
2009-08-19 13:50:00,34.63,34.67,34.61,34.66,23200.0,30.6046,30.64,30.587,30.6311,23200.0
2009-08-19 14:00:00,34.66,34.71,34.66,34.7,32200.0,30.6311,30.6753,30.6311,30.6665,32200.0
2009-08-19 14:10:00,34.7,34.73,34.67,34.69,41300.0,30.6665,30.693,30.64,30.6577,41300.0
2009-08-19 14:20:00,34.71,34.73,34.67,34.7,36500.0,30.6753,30.693,30.64,30.6665,36500.0
2009-08-19 14:30:00,34.7,34.73,34.68,34.73,16300.0,30.6665,30.693,30.6488,30.693,16300.0
2009-08-19 14:40:00,34.73,34.75,34.7,34.72,22600.0,30.693,30.7107,30.6665,30.6842,22600.0
2009-08-19 14:50:00,34.72,34.79,34.71,34.79,25000.0,30.6842,30.746,30.6753,30.746,25000.0
2009-08-19 15:00:00,34.78,34.81,34.69,34.69,44700.0,30.7372,30.7637,30.6577,30.6577,44700.0
2009-08-19 15:10:00,34.71,34.71,34.59,34.69,44700.0,30.6753,30.6753,30.5693,30.6577,44700.0
2009-08-19 15:20:00,34.7,34.74,34.65,34.74,36000.0,30.6665,30.7018,30.6223,30.7018,36000.0
2009-08-19 15:30:00,34.72,34.75,34.7,34.75,45800.0,30.6842,30.7107,30.6665,30.7107,45800.0
2009-08-19 15:40:00,34.74,34.82,34.69,34.82,118700.0,30.7018,30.7725,30.6577,30.7725,118700.0
2009-08-19 15:50:00,34.82,34.94,34.79,34.9,234900.0,30.7725,30.8786,30.746,30.8432,234900.0
2009-08-20 09:30:00,35.05,35.67,35.05,35.2,164000.0,30.9758,31.5237,30.9758,31.1084,164000.0
2009-08-20 09:40:00,35.2,35.42,35.12,35.37,67800.0,31.1084,31.3028,31.0377,31.2586,67800.0
2009-08-20 09:50:00,35.38,35.59,35.31,35.52,42600.0,31.2674,31.453,31.2056,31.3912,42600.0
2009-08-20 10:00:00,35.52,35.61,35.47,35.52,52000.0,31.3912,31.4707,31.347,31.3912,52000.0
2009-08-20 10:10:00,35.52,35.53,35.39,35.45,42000.0,31.3912,31.4,31.2763,31.3293,42000.0
2009-08-20 10:20:00,35.47,35.59,35.42,35.53,27200.0,31.347,31.453,31.3028,31.4,27200.0
2009-08-20 10:30:00,35.53,35.86,35.53,35.83,60300.0,31.4,31.6917,31.4,31.6651,60300.0
2009-08-20 10:40:00,35.84,36.22,35.81,36.16,85500.0,31.674,32.0098,31.6475,31.9568,85500.0
2009-08-20 10:50:00,36.16,36.17,35.89,35.89,89600.0,31.9568,31.9656,31.7182,31.7182,89600.0
2009-08-20 11:00:00,35.9,36.05,35.78,36.0,57300.0,31.727,31.8596,31.6209,31.8154,57300.0
2009-08-20 11:10:00,36.0,36.03,35.98,36.0,42700.0,31.8154,31.8419,31.7977,31.8154,42700.0
2009-08-20 11:20:00,36.0,36.01,35.87,35.89,22700.0,31.8154,31.8242,31.7005,31.7182,22700.0
2009-08-20 11:30:00,35.89,35.93,35.83,35.89,35200.0,31.7182,31.7535,31.6651,31.7182,35200.0
2009-08-20 11:40:00,35.89,35.98,35.86,35.95,17100.0,31.7182,31.7977,31.6917,31.7712,17100.0
2009-08-20 11:50:00,35.93,35.93,35.86,35.88,14600.0,31.7535,31.7535,31.6917,31.7093,14600.0
2009-08-20 12:00:00,35.87,35.95,35.85,35.95,24600.0,31.7005,31.7712,31.6828,31.7712,24600.0
2009-08-20 12:10:00,35.95,36.01,35.95,35.96,15400.0,31.7712,31.8242,31.7712,31.78,15400.0
2009-08-20 12:20:00,35.95,36.04,35.94,36.04,36500.0,31.7712,31.8507,31.7624,31.8507,36500.0
2009-08-20 12:30:00,36.03,36.06,35.99,36.06,38500.0,31.8419,31.8684,31.8065,31.8684,38500.0
2009-08-20 12:40:00,36.05,36.1,36.03,36.09,40000.0,31.8596,31.9038,31.8419,31.8949,40000.0
2009-08-20 12:50:00,36.08,36.12,36.03,36.07,39700.0,31.8861,31.9214,31.8419,31.8772,39700.0
2009-08-20 13:00:00,36.06,36.07,35.99,36.0,32000.0,31.8684,31.8772,31.8065,31.8154,32000.0
2009-08-20 13:10:00,35.98,35.99,35.83,35.85,40000.0,31.7977,31.8065,31.6651,31.6828,40000.0
2009-08-20 13:20:00,35.84,35.87,35.81,35.86,27300.0,31.674,31.7005,31.6475,31.6917,27300.0
2009-08-20 13:30:00,35.87,35.87,35.8,35.81,14900.0,31.7005,31.7005,31.6386,31.6475,14900.0
2009-08-20 13:40:00,35.81,35.81,35.7,35.7,39700.0,31.6475,31.6475,31.5502,31.5502,39700.0
2009-08-20 13:50:00,35.7,35.74,35.65,35.65,16600.0,31.5502,31.5856,31.5061,31.5061,16600.0
2009-08-20 14:00:00,35.64,35.7,35.63,35.65,25800.0,31.4972,31.5502,31.4884,31.5061,25800.0
2009-08-20 14:10:00,35.63,35.63,35.59,35.61,11700.0,31.4884,31.4884,31.453,31.4707,11700.0
2009-08-20 14:20:00,35.61,35.61,35.46,35.47,21000.0,31.4707,31.4707,31.3381,31.347,21000.0
2009-08-20 14:30:00,35.46,35.47,35.42,35.43,10800.0,31.3381,31.347,31.3028,31.3116,10800.0
2009-08-20 14:40:00,35.43,35.45,35.34,35.36,14000.0,31.3116,31.3293,31.2321,31.2498,14000.0
2009-08-20 14:50:00,35.35,35.45,35.3,35.4,40500.0,31.2409,31.3293,31.1967,31.2851,40500.0
2009-08-20 15:00:00,35.41,35.61,35.41,35.59,41800.0,31.294,31.4707,31.294,31.453,41800.0
2009-08-20 15:10:00,35.59,35.65,35.59,35.65,19100.0,31.453,31.5061,31.453,31.5061,19100.0
2009-08-20 15:20:00,35.65,35.8,35.65,35.75,52600.0,31.5061,31.6386,31.5061,31.5944,52600.0
2009-08-20 15:30:00,35.76,35.83,35.7,35.75,95200.0,31.6033,31.6651,31.5502,31.5944,95200.0
2009-08-20 15:40:00,35.76,35.82,35.69,35.7,53700.0,31.6033,31.6563,31.5414,31.5502,53700.0
2009-08-20 15:50:00,35.7,35.73,35.66,35.68,157400.0,31.5502,31.5768,31.5149,31.5326,157400.0
2009-08-21 09:30:00,36.21,36.26,35.58,35.58,236600.0,32.001,32.0452,31.4442,31.4442,236600.0
2009-08-21 09:40:00,35.58,35.84,35.58,35.73,34300.0,31.4442,31.674,31.4442,31.5768,34300.0
2009-08-21 09:50:00,35.73,35.85,35.63,35.85,22300.0,31.5768,31.6828,31.4884,31.6828,22300.0
2009-08-21 10:00:00,35.86,36.31,35.86,36.16,77500.0,31.6917,32.0893,31.6917,31.9568,77500.0
2009-08-21 10:10:00,36.19,36.34,36.15,36.27,33300.0,31.9833,32.1159,31.9479,32.054,33300.0
2009-08-21 10:20:00,36.24,36.26,36.15,36.16,15100.0,32.0275,32.0452,31.9479,31.9568,15100.0
2009-08-21 10:30:00,36.17,36.23,36.07,36.14,28400.0,31.9656,32.0186,31.8772,31.9391,28400.0
2009-08-21 10:40:00,36.14,36.24,36.11,36.21,53600.0,31.9391,32.0275,31.9126,32.001,53600.0
2009-08-21 10:50:00,36.22,36.27,36.17,36.22,19400.0,32.0098,32.054,31.9656,32.0098,19400.0
2009-08-21 11:00:00,36.22,36.22,36.13,36.14,21100.0,32.0098,32.0098,31.9303,31.9391,21100.0
2009-08-21 11:10:00,36.14,36.21,36.12,36.21,21800.0,31.9391,32.001,31.9214,32.001,21800.0
2009-08-21 11:20:00,36.19,36.22,36.15,36.15,27700.0,31.9833,32.0098,31.9479,31.9479,27700.0
2009-08-21 11:30:00,36.15,36.21,36.14,36.19,13300.0,31.9479,32.001,31.9391,31.9833,13300.0
2009-08-21 11:40:00,36.19,36.19,35.93,35.95,68900.0,31.9833,31.9833,31.7535,31.7712,68900.0
2009-08-21 11:50:00,35.97,36.1,35.97,35.99,21600.0,31.7889,31.9038,31.7889,31.8065,21600.0
2009-08-21 12:00:00,35.99,36.02,35.96,35.97,15600.0,31.8065,31.8331,31.78,31.7889,15600.0
2009-08-21 12:10:00,35.99,35.99,35.84,35.85,37200.0,31.8065,31.8065,31.674,31.6828,37200.0
2009-08-21 12:20:00,35.87,35.88,35.79,35.82,21900.0,31.7005,31.7093,31.6298,31.6563,21900.0
2009-08-21 12:30:00,35.82,35.92,35.82,35.91,11500.0,31.6563,31.7447,31.6563,31.7358,11500.0
2009-08-21 12:40:00,35.9,35.97,35.9,35.92,9500.0,31.727,31.7889,31.727,31.7447,9500.0
2009-08-21 12:50:00,35.92,35.93,35.87,35.89,14500.0,31.7447,31.7535,31.7005,31.7182,14500.0
2009-08-21 13:00:00,35.88,35.89,35.81,35.83,23900.0,31.7093,31.7182,31.6475,31.6651,23900.0
2009-08-21 13:10:00,35.82,35.89,35.82,35.87,11800.0,31.6563,31.7182,31.6563,31.7005,11800.0
2009-08-21 13:20:00,35.88,35.97,35.84,35.88,41800.0,31.7093,31.7889,31.674,31.7093,41800.0
2009-08-21 13:30:00,35.87,35.89,35.74,35.77,23200.0,31.7005,31.7182,31.5856,31.6121,23200.0
2009-08-21 13:40:00,35.77,35.82,35.75,35.76,11700.0,31.6121,31.6563,31.5944,31.6033,11700.0
2009-08-21 13:50:00,35.76,35.79,35.72,35.73,18800.0,31.6033,31.6298,31.5679,31.5768,18800.0
2009-08-21 14:00:00,35.72,35.8,35.71,35.8,12500.0,31.5679,31.6386,31.5591,31.6386,12500.0
2009-08-21 14:10:00,35.78,35.87,35.74,35.83,14300.0,31.6209,31.7005,31.5856,31.6651,14300.0
2009-08-21 14:20:00,35.83,35.88,35.82,35.84,13500.0,31.6651,31.7093,31.6563,31.674,13500.0
2009-08-21 14:30:00,35.84,35.86,35.82,35.86,14800.0,31.674,31.6917,31.6563,31.6917,14800.0
2009-08-21 14:40:00,35.86,35.9,35.82,35.89,26200.0,31.6917,31.727,31.6563,31.7182,26200.0
2009-08-21 14:50:00,35.9,35.92,35.86,35.92,22200.0,31.727,31.7447,31.6917,31.7447,22200.0
2009-08-21 15:00:00,35.91,35.96,35.88,35.95,27000.0,31.7358,31.78,31.7093,31.7712,27000.0
2009-08-21 15:10:00,35.95,36.09,35.93,36.06,33900.0,31.7712,31.8949,31.7535,31.8684,33900.0
2009-08-21 15:20:00,36.06,36.1,36.03,36.09,59900.0,31.8684,31.9038,31.8419,31.8949,59900.0
2009-08-21 15:30:00,36.1,36.1,35.96,36.0,35000.0,31.9038,31.9038,31.78,31.8154,35000.0
2009-08-21 15:40:00,36.0,36.04,35.96,36.01,46400.0,31.8154,31.8507,31.78,31.8242,46400.0
2009-08-21 15:50:00,36.01,36.05,35.97,36.04,71700.0,31.8242,31.8596,31.7889,31.8507,71700.0
2009-08-24 09:30:00,36.49,36.49,36.16,36.29,102300.0,32.2484,32.2484,31.9568,32.0717,102300.0
2009-08-24 09:40:00,36.28,36.46,36.25,36.36,67500.0,32.0628,32.2219,32.0363,32.1335,67500.0
2009-08-24 09:50:00,36.36,36.62,36.36,36.49,63500.0,32.1335,32.3633,32.1335,32.2484,63500.0
2009-08-24 10:00:00,36.51,36.98,36.51,36.96,112700.0,32.2661,32.6815,32.2661,32.6638,112700.0
2009-08-24 10:10:00,36.98,37.07,36.85,36.96,185600.0,32.6815,32.761,32.5666,32.6638,185600.0
2009-08-24 10:20:00,36.94,37.25,36.93,37.2,106200.0,32.6461,32.9201,32.6373,32.8759,106200.0
2009-08-24 10:30:00,37.2,37.21,37.02,37.02,79600.0,32.8759,32.8847,32.7168,32.7168,79600.0
2009-08-24 10:40:00,37.04,37.07,36.97,36.99,45500.0,32.7345,32.761,32.6726,32.6903,45500.0
2009-08-24 10:50:00,37.0,37.04,36.94,37.02,18600.0,32.6991,32.7345,32.6461,32.7168,18600.0
2009-08-24 11:00:00,37.02,37.02,36.92,36.95,32700.0,32.7168,32.7168,32.6284,32.6549,32700.0
2009-08-24 11:10:00,36.94,37.04,36.93,37.01,33100.0,32.6461,32.7345,32.6373,32.708,33100.0
2009-08-24 11:20:00,37.0,37.03,36.96,37.03,35100.0,32.6991,32.7257,32.6638,32.7257,35100.0
2009-08-24 11:30:00,37.02,37.05,37.0,37.02,19600.0,32.7168,32.7433,32.6991,32.7168,19600.0
2009-08-24 11:40:00,37.02,37.04,36.97,36.98,20900.0,32.7168,32.7345,32.6726,32.6815,20900.0
2009-08-24 11:50:00,36.96,37.06,36.96,37.03,37800.0,32.6638,32.7522,32.6638,32.7257,37800.0
2009-08-24 12:00:00,37.02,37.03,36.98,36.99,23700.0,32.7168,32.7257,32.6815,32.6903,23700.0
2009-08-24 12:10:00,36.98,37.03,36.97,37.01,19300.0,32.6815,32.7257,32.6726,32.708,19300.0
2009-08-24 12:20:00,37.01,37.06,37.0,37.02,12200.0,32.708,32.7522,32.6991,32.7168,12200.0
2009-08-24 12:30:00,37.0,37.09,36.99,37.06,18600.0,32.6991,32.7787,32.6903,32.7522,18600.0
2009-08-24 12:40:00,37.08,37.16,37.08,37.11,21500.0,32.7698,32.8405,32.7698,32.7964,21500.0
2009-08-24 12:50:00,37.12,37.2,37.11,37.19,27400.0,32.8052,32.8759,32.7964,32.8671,27400.0
2009-08-24 13:00:00,37.17,37.2,37.08,37.1,63800.0,32.8494,32.8759,32.7698,32.7875,63800.0
2009-08-24 13:10:00,37.08,37.13,37.07,37.09,36800.0,32.7698,32.814,32.761,32.7787,36800.0
2009-08-24 13:20:00,37.09,37.1,36.96,36.96,51200.0,32.7787,32.7875,32.6638,32.6638,51200.0
2009-08-24 13:30:00,36.96,36.99,36.82,36.82,62400.0,32.6638,32.6903,32.5401,32.5401,62400.0
2009-08-24 13:40:00,36.83,36.89,36.74,36.74,84400.0,32.5489,32.6019,32.4694,32.4694,84400.0
2009-08-24 13:50:00,36.74,36.76,36.7,36.74,48800.0,32.4694,32.487,32.434,32.4694,48800.0
2009-08-24 14:00:00,36.74,36.77,36.72,36.75,39000.0,32.4694,32.4959,32.4517,32.4782,39000.0
2009-08-24 14:10:00,36.75,36.8,36.71,36.74,28700.0,32.4782,32.5224,32.4428,32.4694,28700.0
2009-08-24 14:20:00,36.73,36.76,36.71,36.75,11600.0,32.4605,32.487,32.4428,32.4782,11600.0
2009-08-24 14:30:00,36.76,36.8,36.73,36.78,23900.0,32.487,32.5224,32.4605,32.5047,23900.0
2009-08-24 14:40:00,36.77,36.79,36.71,36.71,20300.0,32.4959,32.5135,32.4428,32.4428,20300.0
2009-08-24 14:50:00,36.71,36.79,36.71,36.76,21900.0,32.4428,32.5135,32.4428,32.487,21900.0
2009-08-24 15:00:00,36.76,36.76,36.7,36.73,47000.0,32.487,32.487,32.434,32.4605,47000.0
2009-08-24 15:10:00,36.72,36.75,36.65,36.67,40900.0,32.4517,32.4782,32.3898,32.4075,40900.0
2009-08-24 15:20:00,36.67,36.79,36.65,36.77,23800.0,32.4075,32.5135,32.3898,32.4959,23800.0
2009-08-24 15:30:00,36.77,36.87,36.75,36.85,36000.0,32.4959,32.5842,32.4782,32.5666,36000.0
2009-08-24 15:40:00,36.85,36.98,36.83,36.95,112300.0,32.5666,32.6815,32.5489,32.6549,112300.0
2009-08-24 15:50:00,36.96,36.99,36.89,36.99,216700.0,32.6638,32.6903,32.6019,32.6903,216700.0
2009-08-25 09:30:00,37.11,37.44,36.93,37.14,79200.0,32.7964,33.088,32.6373,32.8229,79200.0
2009-08-25 09:40:00,37.11,37.19,36.74,36.9,66500.0,32.7964,32.8671,32.4694,32.6108,66500.0
2009-08-25 09:50:00,36.93,37.08,36.91,37.04,25700.0,32.6373,32.7698,32.6196,32.7345,25700.0
2009-08-25 10:00:00,37.05,37.5,37.05,37.47,130700.0,32.7433,33.141,32.7433,33.1145,130700.0
2009-08-25 10:10:00,37.47,37.56,37.21,37.22,131100.0,33.1145,33.194,32.8847,32.8936,131100.0
2009-08-25 10:20:00,37.22,37.28,37.04,37.12,42600.0,32.8936,32.9466,32.7345,32.8052,42600.0
2009-08-25 10:30:00,37.12,37.23,37.12,37.22,37300.0,32.8052,32.9024,32.8052,32.8936,37300.0
2009-08-25 10:40:00,37.21,37.32,37.19,37.29,36000.0,32.8847,32.9819,32.8671,32.9554,36000.0
2009-08-25 10:50:00,37.3,37.41,37.28,37.34,46000.0,32.9643,33.0615,32.9466,32.9996,46000.0
2009-08-25 11:00:00,37.36,37.38,37.04,37.04,42900.0,33.0173,33.035,32.7345,32.7345,42900.0
2009-08-25 11:10:00,37.05,37.1,36.93,36.97,63400.0,32.7433,32.7875,32.6373,32.6726,63400.0
2009-08-25 11:20:00,36.97,37.09,36.96,37.07,31100.0,32.6726,32.7787,32.6638,32.761,31100.0
2009-08-25 11:30:00,37.07,37.17,37.02,37.17,48900.0,32.761,32.8494,32.7168,32.8494,48900.0
2009-08-25 11:40:00,37.16,37.25,37.1,37.18,53300.0,32.8405,32.9201,32.7875,32.8582,53300.0
2009-08-25 11:50:00,37.18,37.37,37.18,37.36,59400.0,32.8582,33.0261,32.8582,33.0173,59400.0
2009-08-25 12:00:00,37.37,37.43,37.35,37.38,55100.0,33.0261,33.0792,33.0085,33.035,55100.0
2009-08-25 12:10:00,37.39,37.39,37.33,37.37,35100.0,33.0438,33.0438,32.9908,33.0261,35100.0
2009-08-25 12:20:00,37.36,37.42,37.35,37.4,38400.0,33.0173,33.0703,33.0085,33.0526,38400.0
2009-08-25 12:30:00,37.42,37.48,37.41,37.48,31700.0,33.0703,33.1233,33.0615,33.1233,31700.0
2009-08-25 12:40:00,37.49,37.53,37.47,37.52,26800.0,33.1322,33.1675,33.1145,33.1587,26800.0
2009-08-25 12:50:00,37.51,37.54,37.49,37.5,21500.0,33.1499,33.1764,33.1322,33.141,21500.0
2009-08-25 13:00:00,37.49,37.52,37.42,37.48,41200.0,33.1322,33.1587,33.0703,33.1233,41200.0
2009-08-25 13:10:00,37.48,37.59,37.48,37.51,33800.0,33.1233,33.2206,33.1233,33.1499,33800.0
2009-08-25 13:20:00,37.51,37.52,37.45,37.5,44600.0,33.1499,33.1587,33.0968,33.141,44600.0
2009-08-25 13:30:00,37.5,37.54,37.46,37.53,38900.0,33.141,33.1764,33.1057,33.1675,38900.0
2009-08-25 13:40:00,37.52,37.53,37.48,37.53,21600.0,33.1587,33.1675,33.1233,33.1675,21600.0
2009-08-25 13:50:00,37.53,37.53,37.44,37.46,18900.0,33.1675,33.1675,33.088,33.1057,18900.0
2009-08-25 14:00:00,37.45,37.45,37.35,37.38,33100.0,33.0968,33.0968,33.0085,33.035,33100.0
2009-08-25 14:10:00,37.37,37.37,37.31,37.35,19300.0,33.0261,33.0261,32.9731,33.0085,19300.0
2009-08-25 14:20:00,37.33,37.37,37.26,37.26,20800.0,32.9908,33.0261,32.9289,32.9289,20800.0
2009-08-25 14:30:00,37.26,37.27,37.11,37.11,22200.0,32.9289,32.9378,32.7964,32.7964,22200.0
2009-08-25 14:40:00,37.12,37.13,37.09,37.12,18100.0,32.8052,32.814,32.7787,32.8052,18100.0
2009-08-25 14:50:00,37.12,37.24,37.11,37.24,32300.0,32.8052,32.9112,32.7964,32.9112,32300.0
2009-08-25 15:00:00,37.22,37.34,37.22,37.25,53600.0,32.8936,32.9996,32.8936,32.9201,53600.0
2009-08-25 15:10:00,37.23,37.28,37.22,37.26,29200.0,32.9024,32.9466,32.8936,32.9289,29200.0
2009-08-25 15:20:00,37.26,37.37,37.26,37.32,39800.0,32.9289,33.0261,32.9289,32.9819,39800.0
2009-08-25 15:30:00,37.31,37.35,37.23,37.32,42000.0,32.9731,33.0085,32.9024,32.9819,42000.0
2009-08-25 15:40:00,37.32,37.32,37.13,37.13,85100.0,32.9819,32.9819,32.814,32.814,85100.0
2009-08-25 15:50:00,37.13,37.21,37.13,37.19,117700.0,32.814,32.8847,32.814,32.8671,117700.0
2009-08-26 09:30:00,37.08,37.14,36.82,36.85,40900.0,32.7698,32.8229,32.5401,32.5666,40900.0
2009-08-26 09:40:00,36.87,37.04,36.66,36.75,97800.0,32.5842,32.7345,32.3987,32.4782,97800.0
2009-08-26 09:50:00,36.74,36.76,36.56,36.6,45900.0,32.4694,32.487,32.3103,32.3456,45900.0
2009-08-26 10:00:00,36.65,36.86,36.57,36.86,97200.0,32.3898,32.5754,32.3191,32.5754,97200.0
2009-08-26 10:10:00,36.86,37.03,36.85,36.99,79300.0,32.5754,32.7257,32.5666,32.6903,79300.0
2009-08-26 10:20:00,36.99,37.13,36.99,37.12,50400.0,32.6903,32.814,32.6903,32.8052,50400.0
2009-08-26 10:30:00,37.13,37.13,37.02,37.08,66300.0,32.814,32.814,32.7168,32.7698,66300.0
2009-08-26 10:40:00,37.1,37.1,36.94,36.96,39700.0,32.7875,32.7875,32.6461,32.6638,39700.0
2009-08-26 10:50:00,36.98,36.99,36.94,36.97,15700.0,32.6815,32.6903,32.6461,32.6726,15700.0
2009-08-26 11:00:00,36.97,37.02,36.77,36.77,43100.0,32.6726,32.7168,32.4959,32.4959,43100.0
2009-08-26 11:10:00,36.76,36.77,36.55,36.63,79600.0,32.487,32.4959,32.3014,32.3721,79600.0
2009-08-26 11:20:00,36.62,36.78,36.45,36.52,74400.0,32.3633,32.5047,32.2131,32.2749,74400.0
2009-08-26 11:30:00,36.52,36.54,36.38,36.4,21900.0,32.2749,32.2926,32.1512,32.1689,21900.0
2009-08-26 11:40:00,36.38,36.39,36.31,36.33,28500.0,32.1512,32.16,32.0893,32.107,28500.0
2009-08-26 11:50:00,36.33,36.57,36.33,36.57,29300.0,32.107,32.3191,32.107,32.3191,29300.0
2009-08-26 12:00:00,36.57,36.57,36.44,36.51,51600.0,32.3191,32.3191,32.2042,32.2661,51600.0
2009-08-26 12:10:00,36.51,36.7,36.51,36.69,42200.0,32.2661,32.434,32.2661,32.4252,42200.0
2009-08-26 12:20:00,36.67,36.74,36.67,36.67,15300.0,32.4075,32.4694,32.4075,32.4075,15300.0
2009-08-26 12:30:00,36.67,36.68,36.55,36.56,13900.0,32.4075,32.4163,32.3014,32.3103,13900.0
2009-08-26 12:40:00,36.55,36.56,36.48,36.52,21900.0,32.3014,32.3103,32.2396,32.2749,21900.0
2009-08-26 12:50:00,36.51,36.52,36.46,36.46,28900.0,32.2661,32.2749,32.2219,32.2219,28900.0
2009-08-26 13:00:00,36.47,36.48,36.36,36.36,14700.0,32.2307,32.2396,32.1335,32.1335,14700.0
2009-08-26 13:10:00,36.36,36.37,36.24,36.25,37000.0,32.1335,32.1424,32.0275,32.0363,37000.0
2009-08-26 13:20:00,36.25,36.3,36.19,36.27,45900.0,32.0363,32.0805,31.9833,32.054,45900.0
2009-08-26 13:30:00,36.27,36.39,36.27,36.39,32100.0,32.054,32.16,32.054,32.16,32100.0
2009-08-26 13:40:00,36.38,36.42,36.38,36.42,21200.0,32.1512,32.1866,32.1512,32.1866,21200.0
2009-08-26 13:50:00,36.42,36.45,36.29,36.45,70500.0,32.1866,32.2131,32.0717,32.2131,70500.0
2009-08-26 14:00:00,36.47,36.47,36.38,36.38,43400.0,32.2307,32.2307,32.1512,32.1512,43400.0
2009-08-26 14:10:00,36.39,36.41,36.38,36.4,19600.0,32.16,32.1777,32.1512,32.1689,19600.0
2009-08-26 14:20:00,36.4,36.41,36.36,36.37,26500.0,32.1689,32.1777,32.1335,32.1424,26500.0
2009-08-26 14:30:00,36.37,36.38,36.26,36.26,44800.0,32.1424,32.1512,32.0452,32.0452,44800.0
2009-08-26 14:40:00,36.28,36.33,36.22,36.31,35400.0,32.0628,32.107,32.0098,32.0893,35400.0
2009-08-26 14:50:00,36.31,36.32,36.17,36.17,30600.0,32.0893,32.0982,31.9656,31.9656,30600.0
2009-08-26 15:00:00,36.17,36.3,36.16,36.3,29500.0,31.9656,32.0805,31.9568,32.0805,29500.0
2009-08-26 15:10:00,36.3,36.31,36.2,36.23,38900.0,32.0805,32.0893,31.9921,32.0186,38900.0
2009-08-26 15:20:00,36.23,36.25,36.19,36.19,44200.0,32.0186,32.0363,31.9833,31.9833,44200.0
2009-08-26 15:30:00,36.18,36.2,36.09,36.11,82500.0,31.9745,31.9921,31.8949,31.9126,82500.0
2009-08-26 15:40:00,36.13,36.18,36.11,36.13,131600.0,31.9303,31.9745,31.9126,31.9303,131600.0
2009-08-26 15:50:00,36.13,36.22,36.11,36.17,208400.0,31.9303,32.0098,31.9126,31.9656,208400.0
2009-08-27 09:30:00,35.93,36.8,35.87,36.58,76100.0,31.7535,32.5224,31.7005,32.328,76100.0
2009-08-27 09:40:00,36.54,36.54,35.94,36.08,111100.0,32.2926,32.2926,31.7624,31.8861,111100.0
2009-08-27 09:50:00,36.09,36.49,36.04,36.22,86000.0,31.8949,32.2484,31.8507,32.0098,86000.0
2009-08-27 10:00:00,36.2,36.36,36.08,36.3,44500.0,31.9921,32.1335,31.8861,32.0805,44500.0
2009-08-27 10:10:00,36.3,36.31,36.18,36.23,66800.0,32.0805,32.0893,31.9745,32.0186,66800.0
2009-08-27 10:20:00,36.24,36.5,36.24,36.42,39000.0,32.0275,32.2573,32.0275,32.1866,39000.0
2009-08-27 10:30:00,36.43,36.44,36.31,36.33,21600.0,32.1954,32.2042,32.0893,32.107,21600.0
2009-08-27 10:40:00,36.32,36.51,36.31,36.49,49800.0,32.0982,32.2661,32.0893,32.2484,49800.0
2009-08-27 10:50:00,36.48,36.51,36.4,36.45,22000.0,32.2396,32.2661,32.1689,32.2131,22000.0
2009-08-27 11:00:00,36.44,36.56,36.41,36.56,25200.0,32.2042,32.3103,32.1777,32.3103,25200.0
2009-08-27 11:10:00,36.54,36.57,36.5,36.57,46900.0,32.2926,32.3191,32.2573,32.3191,46900.0
2009-08-27 11:20:00,36.57,36.58,36.51,36.51,21400.0,32.3191,32.328,32.2661,32.2661,21400.0
2009-08-27 11:30:00,36.51,36.56,36.48,36.5,19800.0,32.2661,32.3103,32.2396,32.2573,19800.0
2009-08-27 11:40:00,36.51,36.55,36.48,36.49,25400.0,32.2661,32.3014,32.2396,32.2484,25400.0
2009-08-27 11:50:00,36.48,36.59,36.45,36.59,23700.0,32.2396,32.3368,32.2131,32.3368,23700.0
2009-08-27 12:00:00,36.58,36.59,36.49,36.49,15500.0,32.328,32.3368,32.2484,32.2484,15500.0
2009-08-27 12:10:00,36.5,36.5,36.45,36.45,15000.0,32.2573,32.2573,32.2131,32.2131,15000.0
2009-08-27 12:20:00,36.46,36.56,36.45,36.56,16000.0,32.2219,32.3103,32.2131,32.3103,16000.0
2009-08-27 12:30:00,36.55,36.57,36.43,36.46,32300.0,32.3014,32.3191,32.1954,32.2219,32300.0
2009-08-27 12:40:00,36.46,36.48,36.45,36.46,13100.0,32.2219,32.2396,32.2131,32.2219,13100.0
2009-08-27 12:50:00,36.47,36.48,36.41,36.45,18500.0,32.2307,32.2396,32.1777,32.2131,18500.0
2009-08-27 13:00:00,36.46,36.49,36.44,36.47,15000.0,32.2219,32.2484,32.2042,32.2307,15000.0
2009-08-27 13:10:00,36.47,36.47,36.41,36.44,23000.0,32.2307,32.2307,32.1777,32.2042,23000.0
2009-08-27 13:20:00,36.45,36.49,36.42,36.49,20800.0,32.2131,32.2484,32.1866,32.2484,20800.0
2009-08-27 13:30:00,36.49,36.67,36.49,36.66,24300.0,32.2484,32.4075,32.2484,32.3987,24300.0
2009-08-27 13:40:00,36.67,36.77,36.64,36.71,28700.0,32.4075,32.4959,32.381,32.4428,28700.0
2009-08-27 13:50:00,36.73,36.77,36.69,36.71,32100.0,32.4605,32.4959,32.4252,32.4428,32100.0
2009-08-27 14:00:00,36.72,36.8,36.66,36.78,29200.0,32.4517,32.5224,32.3987,32.5047,29200.0
2009-08-27 14:10:00,36.79,36.8,36.74,36.79,33000.0,32.5135,32.5224,32.4694,32.5135,33000.0
2009-08-27 14:20:00,36.8,36.9,36.79,36.88,34800.0,32.5224,32.6108,32.5135,32.5931,34800.0
2009-08-27 14:30:00,36.88,37.03,36.87,37.03,45200.0,32.5931,32.7257,32.5842,32.7257,45200.0
2009-08-27 14:40:00,37.03,37.14,36.99,37.12,53600.0,32.7257,32.8229,32.6903,32.8052,53600.0
2009-08-27 14:50:00,37.11,37.17,37.06,37.06,47900.0,32.7964,32.8494,32.7522,32.7522,47900.0
2009-08-27 15:00:00,37.07,37.08,36.98,36.98,53600.0,32.761,32.7698,32.6815,32.6815,53600.0
2009-08-27 15:10:00,36.98,36.99,36.91,36.96,55600.0,32.6815,32.6903,32.6196,32.6638,55600.0
2009-08-27 15:20:00,36.96,37.0,36.86,36.9,49600.0,32.6638,32.6991,32.5754,32.6108,49600.0
2009-08-27 15:30:00,36.89,37.0,36.89,37.0,59800.0,32.6019,32.6991,32.6019,32.6991,59800.0
2009-08-27 15:40:00,36.99,37.0,36.89,36.94,95900.0,32.6903,32.6991,32.6019,32.6461,95900.0
2009-08-27 15:50:00,36.93,37.0,36.9,37.0,255900.0,32.6373,32.6991,32.6108,32.6991,255900.0
2009-08-28 09:30:00,37.38,37.38,36.84,37.17,48600.0,33.035,33.035,32.5577,32.8494,48600.0
2009-08-28 09:40:00,37.11,37.2,36.95,37.08,65900.0,32.7964,32.8759,32.6549,32.7698,65900.0
2009-08-28 09:50:00,37.06,37.15,36.98,37.03,75900.0,32.7522,32.8317,32.6815,32.7257,75900.0
2009-08-28 10:00:00,37.04,37.04,36.69,36.69,52200.0,32.7345,32.7345,32.4252,32.4252,52200.0
2009-08-28 10:10:00,36.71,36.94,36.71,36.93,68500.0,32.4428,32.6461,32.4428,32.6373,68500.0
2009-08-28 10:20:00,36.93,36.95,36.72,36.82,58700.0,32.6373,32.6549,32.4517,32.5401,58700.0
2009-08-28 10:30:00,36.82,36.84,36.6,36.62,15500.0,32.5401,32.5577,32.3456,32.3633,15500.0
2009-08-28 10:40:00,36.6,36.68,36.57,36.64,20100.0,32.3456,32.4163,32.3191,32.381,20100.0
2009-08-28 10:50:00,36.64,36.71,36.62,36.71,28200.0,32.381,32.4428,32.3633,32.4428,28200.0
2009-08-28 11:00:00,36.7,36.74,36.65,36.68,15800.0,32.434,32.4694,32.3898,32.4163,15800.0
2009-08-28 11:10:00,36.68,36.68,36.63,36.65,9200.0,32.4163,32.4163,32.3721,32.3898,9200.0
2009-08-28 11:20:00,36.63,36.71,36.62,36.62,8800.0,32.3721,32.4428,32.3633,32.3633,8800.0
2009-08-28 11:30:00,36.62,36.62,36.43,36.43,22100.0,32.3633,32.3633,32.1954,32.1954,22100.0
2009-08-28 11:40:00,36.42,36.44,36.26,36.27,59200.0,32.1866,32.2042,32.0452,32.054,59200.0
2009-08-28 11:50:00,36.28,36.34,36.27,36.3,30200.0,32.0628,32.1159,32.054,32.0805,30200.0
2009-08-28 12:00:00,36.3,36.31,36.19,36.26,18800.0,32.0805,32.0893,31.9833,32.0452,18800.0
2009-08-28 12:10:00,36.26,36.26,36.07,36.07,14400.0,32.0452,32.0452,31.8772,31.8772,14400.0
2009-08-28 12:20:00,36.06,36.07,35.82,35.84,120500.0,31.8684,31.8772,31.6563,31.674,120500.0
2009-08-28 12:30:00,35.85,35.92,35.83,35.88,52800.0,31.6828,31.7447,31.6651,31.7093,52800.0
2009-08-28 12:40:00,35.89,36.03,35.88,36.02,46200.0,31.7182,31.8419,31.7093,31.8331,46200.0
2009-08-28 12:50:00,36.02,36.03,35.91,35.97,26200.0,31.8331,31.8419,31.7358,31.7889,26200.0
2009-08-28 13:00:00,35.96,36.0,35.93,36.0,15400.0,31.78,31.8154,31.7535,31.8154,15400.0
2009-08-28 13:10:00,36.0,36.07,35.99,36.07,22100.0,31.8154,31.8772,31.8065,31.8772,22100.0
2009-08-28 13:20:00,36.06,36.15,36.01,36.02,74300.0,31.8684,31.9479,31.8242,31.8331,74300.0
2009-08-28 13:30:00,36.04,36.12,36.04,36.12,13200.0,31.8507,31.9214,31.8507,31.9214,13200.0
2009-08-28 13:40:00,36.12,36.17,36.04,36.06,19600.0,31.9214,31.9656,31.8507,31.8684,19600.0
2009-08-28 13:50:00,36.06,36.09,36.05,36.08,15300.0,31.8684,31.8949,31.8596,31.8861,15300.0
2009-08-28 14:00:00,36.07,36.13,36.01,36.12,17100.0,31.8772,31.9303,31.8242,31.9214,17100.0
2009-08-28 14:10:00,36.13,36.21,36.13,36.16,40200.0,31.9303,32.001,31.9303,31.9568,40200.0
2009-08-28 14:20:00,36.16,36.16,36.03,36.04,21300.0,31.9568,31.9568,31.8419,31.8507,21300.0
2009-08-28 14:30:00,36.04,36.05,35.93,35.98,30000.0,31.8507,31.8596,31.7535,31.7977,30000.0
2009-08-28 14:40:00,35.99,36.03,35.96,36.03,11300.0,31.8065,31.8419,31.78,31.8419,11300.0
2009-08-28 14:50:00,36.02,36.12,36.02,36.11,35100.0,31.8331,31.9214,31.8331,31.9126,35100.0
2009-08-28 15:00:00,36.11,36.16,36.11,36.14,23800.0,31.9126,31.9568,31.9126,31.9391,23800.0
2009-08-28 15:10:00,36.15,36.15,36.08,36.1,26800.0,31.9479,31.9479,31.8861,31.9038,26800.0
2009-08-28 15:20:00,36.1,36.15,36.1,36.12,26200.0,31.9038,31.9479,31.9038,31.9214,26200.0
2009-08-28 15:30:00,36.12,36.19,36.06,36.18,52500.0,31.9214,31.9833,31.8684,31.9745,52500.0
2009-08-28 15:40:00,36.18,36.22,36.14,36.17,51800.0,31.9745,32.0098,31.9391,31.9656,51800.0
2009-08-28 15:50:00,36.18,36.23,36.17,36.22,90000.0,31.9745,32.0186,31.9656,32.0098,90000.0
2009-08-31 09:30:00,35.88,37.0,35.88,36.05,77900.0,31.7093,32.6991,31.7093,31.8596,77900.0
2009-08-31 09:40:00,36.08,36.15,35.46,35.91,124100.0,31.8861,31.9479,31.3381,31.7358,124100.0
2009-08-31 09:50:00,35.9,35.91,35.43,35.53,114500.0,31.727,31.7358,31.3116,31.4,114500.0
2009-08-31 10:00:00,35.5,35.67,35.5,35.57,48200.0,31.3735,31.5237,31.3735,31.4354,48200.0
2009-08-31 10:10:00,35.57,35.79,35.5,35.63,67800.0,31.4354,31.6298,31.3735,31.4884,67800.0
2009-08-31 10:20:00,35.62,35.65,35.47,35.56,31800.0,31.4795,31.5061,31.347,31.4265,31800.0
2009-08-31 10:30:00,35.56,35.63,35.49,35.56,30500.0,31.4265,31.4884,31.3647,31.4265,30500.0
2009-08-31 10:40:00,35.58,35.69,35.5,35.54,33700.0,31.4442,31.5414,31.3735,31.4088,33700.0
2009-08-31 10:50:00,35.55,35.68,35.55,35.66,31900.0,31.4177,31.5326,31.4177,31.5149,31900.0
2009-08-31 11:00:00,35.65,35.69,35.55,35.68,30700.0,31.5061,31.5414,31.4177,31.5326,30700.0
2009-08-31 11:10:00,35.69,35.71,35.52,35.53,21100.0,31.5414,31.5591,31.3912,31.4,21100.0
2009-08-31 11:20:00,35.53,35.61,35.49,35.59,20600.0,31.4,31.4707,31.3647,31.453,20600.0
2009-08-31 11:30:00,35.59,35.76,35.58,35.75,13500.0,31.453,31.6033,31.4442,31.5944,13500.0
2009-08-31 11:40:00,35.75,35.76,35.68,35.68,10500.0,31.5944,31.6033,31.5326,31.5326,10500.0
2009-08-31 11:50:00,35.66,35.7,35.66,35.68,8400.0,31.5149,31.5502,31.5149,31.5326,8400.0
2009-08-31 12:00:00,35.67,35.78,35.65,35.73,21500.0,31.5237,31.6209,31.5061,31.5768,21500.0
2009-08-31 12:10:00,35.73,35.79,35.73,35.78,16400.0,31.5768,31.6298,31.5768,31.6209,16400.0
2009-08-31 12:20:00,35.77,35.84,35.74,35.82,31800.0,31.6121,31.674,31.5856,31.6563,31800.0
2009-08-31 12:30:00,35.81,35.88,35.75,35.79,10900.0,31.6475,31.7093,31.5944,31.6298,10900.0
2009-08-31 12:40:00,35.78,35.8,35.68,35.7,14500.0,31.6209,31.6386,31.5326,31.5502,14500.0
2009-08-31 12:50:00,35.68,35.69,35.63,35.66,19200.0,31.5326,31.5414,31.4884,31.5149,19200.0
2009-08-31 13:00:00,35.67,35.68,35.62,35.65,8500.0,31.5237,31.5326,31.4795,31.5061,8500.0
2009-08-31 13:10:00,35.64,35.64,35.61,35.62,7300.0,31.4972,31.4972,31.4707,31.4795,7300.0
2009-08-31 13:20:00,35.62,35.64,35.6,35.62,9400.0,31.4795,31.4972,31.4619,31.4795,9400.0
2009-08-31 13:30:00,35.61,35.66,35.56,35.65,28300.0,31.4707,31.5149,31.4265,31.5061,28300.0
2009-08-31 13:40:00,35.64,35.66,35.6,35.62,18200.0,31.4972,31.5149,31.4619,31.4795,18200.0
2009-08-31 13:50:00,35.62,35.62,35.58,35.59,26900.0,31.4795,31.4795,31.4442,31.453,26900.0
2009-08-31 14:00:00,35.58,35.6,35.57,35.59,9200.0,31.4442,31.4619,31.4354,31.453,9200.0
2009-08-31 14:10:00,35.6,35.6,35.57,35.57,5200.0,31.4619,31.4619,31.4354,31.4354,5200.0
2009-08-31 14:20:00,35.57,35.57,35.52,35.54,18800.0,31.4354,31.4354,31.3912,31.4088,18800.0
2009-08-31 14:30:00,35.53,35.54,35.51,35.53,21100.0,31.4,31.4088,31.3823,31.4,21100.0
2009-08-31 14:40:00,35.53,35.58,35.46,35.51,77800.0,31.4,31.4442,31.3381,31.3823,77800.0
2009-08-31 14:50:00,35.5,35.6,35.49,35.59,54400.0,31.3735,31.4619,31.3647,31.453,54400.0
2009-08-31 15:00:00,35.59,35.64,35.51,35.52,42200.0,31.453,31.4972,31.3823,31.3912,42200.0
2009-08-31 15:10:00,35.52,35.59,35.51,35.54,38800.0,31.3912,31.453,31.3823,31.4088,38800.0
2009-08-31 15:20:00,35.54,35.59,35.51,35.59,44500.0,31.4088,31.453,31.3823,31.453,44500.0
2009-08-31 15:30:00,35.59,35.62,35.56,35.6,28800.0,31.453,31.4795,31.4265,31.4619,28800.0
2009-08-31 15:40:00,35.6,35.66,35.56,35.65,40700.0,31.4619,31.5149,31.4265,31.5061,40700.0
2009-08-31 15:50:00,35.65,35.71,35.58,35.69,87000.0,31.5061,31.5591,31.4442,31.5414,87000.0
2009-09-01 09:30:00,35.65,35.86,35.22,35.42,69900.0,31.5061,31.6917,31.126,31.3028,69900.0
2009-09-01 09:40:00,35.41,36.13,35.4,36.1,126600.0,31.294,31.9303,31.2851,31.9038,126600.0
2009-09-01 09:50:00,36.08,36.38,36.03,36.08,132200.0,31.8861,32.1512,31.8419,31.8861,132200.0
2009-09-01 10:00:00,36.11,36.19,35.96,36.15,114400.0,31.9126,31.9833,31.78,31.9479,114400.0
2009-09-01 10:10:00,36.15,36.2,35.83,35.99,75900.0,31.9479,31.9921,31.6651,31.8065,75900.0
2009-09-01 10:20:00,36.0,36.0,35.8,35.99,38300.0,31.8154,31.8154,31.6386,31.8065,38300.0
2009-09-01 10:30:00,35.99,36.0,35.92,36.0,32000.0,31.8065,31.8154,31.7447,31.8154,32000.0
2009-09-01 10:40:00,35.99,36.0,35.87,35.89,31400.0,31.8065,31.8154,31.7005,31.7182,31400.0
2009-09-01 10:50:00,35.88,35.96,35.82,35.82,26900.0,31.7093,31.78,31.6563,31.6563,26900.0
2009-09-01 11:00:00,35.82,35.89,35.77,35.79,32100.0,31.6563,31.7182,31.6121,31.6298,32100.0
2009-09-01 11:10:00,35.76,35.79,35.61,35.62,31000.0,31.6033,31.6298,31.4707,31.4795,31000.0
2009-09-01 11:20:00,35.6,35.67,35.47,35.49,46600.0,31.4619,31.5237,31.347,31.3647,46600.0
2009-09-01 11:30:00,35.48,35.48,35.21,35.24,93100.0,31.3558,31.3558,31.1172,31.1437,93100.0
2009-09-01 11:40:00,35.24,35.32,35.2,35.3,39600.0,31.1437,31.2144,31.1084,31.1967,39600.0
2009-09-01 11:50:00,35.3,35.39,35.28,35.3,32400.0,31.1967,31.2763,31.1791,31.1967,32400.0
2009-09-01 12:00:00,35.32,35.41,35.31,35.36,27900.0,31.2144,31.294,31.2056,31.2498,27900.0
2009-09-01 12:10:00,35.38,35.38,35.21,35.21,16900.0,31.2674,31.2674,31.1172,31.1172,16900.0
2009-09-01 12:20:00,35.22,35.27,35.15,35.19,26900.0,31.126,31.1702,31.0642,31.0995,26900.0
2009-09-01 12:30:00,35.17,35.19,35.08,35.13,47800.0,31.0819,31.0995,31.0023,31.0465,47800.0
2009-09-01 12:40:00,35.12,35.2,35.11,35.2,20400.0,31.0377,31.1084,31.0288,31.1084,20400.0
2009-09-01 12:50:00,35.18,35.2,35.11,35.17,16900.0,31.0907,31.1084,31.0288,31.0819,16900.0
2009-09-01 13:00:00,35.18,35.31,35.15,35.18,35900.0,31.0907,31.2056,31.0642,31.0907,35900.0
2009-09-01 13:10:00,35.18,35.32,35.18,35.29,16700.0,31.0907,31.2144,31.0907,31.1879,16700.0
2009-09-01 13:20:00,35.31,35.37,35.28,35.37,25000.0,31.2056,31.2586,31.1791,31.2586,25000.0
2009-09-01 13:30:00,35.36,35.36,35.21,35.27,26100.0,31.2498,31.2498,31.1172,31.1702,26100.0
2009-09-01 13:40:00,35.27,35.34,35.26,35.33,15000.0,31.1702,31.2321,31.1614,31.2233,15000.0
2009-09-01 13:50:00,35.33,35.37,35.27,35.29,23900.0,31.2233,31.2586,31.1702,31.1879,23900.0
2009-09-01 14:00:00,35.29,35.31,35.27,35.3,33300.0,31.1879,31.2056,31.1702,31.1967,33300.0
2009-09-01 14:10:00,35.3,35.3,35.16,35.17,39000.0,31.1967,31.1967,31.073,31.0819,39000.0
2009-09-01 14:20:00,35.18,35.18,35.13,35.15,33600.0,31.0907,31.0907,31.0465,31.0642,33600.0
2009-09-01 14:30:00,35.16,35.21,35.13,35.19,24500.0,31.073,31.1172,31.0465,31.0995,24500.0
2009-09-01 14:40:00,35.2,35.21,35.14,35.2,35000.0,31.1084,31.1172,31.0553,31.1084,35000.0
2009-09-01 14:50:00,35.19,35.34,35.19,35.32,29400.0,31.0995,31.2321,31.0995,31.2144,29400.0
2009-09-01 15:00:00,35.32,35.4,35.31,35.38,23500.0,31.2144,31.2851,31.2056,31.2674,23500.0
2009-09-01 15:10:00,35.37,35.46,35.37,35.43,23200.0,31.2586,31.3381,31.2586,31.3116,23200.0
2009-09-01 15:20:00,35.43,35.43,35.28,35.3,38400.0,31.3116,31.3116,31.1791,31.1967,38400.0
2009-09-01 15:30:00,35.31,35.35,35.25,35.27,39900.0,31.2056,31.2409,31.1526,31.1702,39900.0
2009-09-01 15:40:00,35.27,35.3,35.2,35.25,59300.0,31.1702,31.1967,31.1084,31.1526,59300.0
2009-09-01 15:50:00,35.26,35.41,35.21,35.27,108700.0,31.1614,31.294,31.1172,31.1702,108700.0
2009-09-02 09:30:00,35.6,36.73,35.35,36.65,298500.0,31.4619,32.4605,31.2409,32.3898,298500.0
2009-09-02 09:40:00,36.62,37.13,36.43,36.67,256800.0,32.3633,32.814,32.1954,32.4075,256800.0
2009-09-02 09:50:00,36.69,37.16,36.67,36.85,179900.0,32.4252,32.8405,32.4075,32.5666,179900.0
2009-09-02 10:00:00,36.85,36.85,36.31,36.35,187700.0,32.5666,32.5666,32.0893,32.1247,187700.0
2009-09-02 10:10:00,36.36,36.58,36.34,36.55,174300.0,32.1335,32.328,32.1159,32.3014,174300.0
2009-09-02 10:20:00,36.56,36.56,36.4,36.4,59600.0,32.3103,32.3103,32.1689,32.1689,59600.0
2009-09-02 10:30:00,36.4,36.45,36.17,36.4,135700.0,32.1689,32.2131,31.9656,32.1689,135700.0
2009-09-02 10:40:00,36.41,36.47,36.3,36.33,74100.0,32.1777,32.2307,32.0805,32.107,74100.0
2009-09-02 10:50:00,36.32,36.45,36.31,36.38,67000.0,32.0982,32.2131,32.0893,32.1512,67000.0
2009-09-02 11:00:00,36.38,36.44,36.31,36.4,95100.0,32.1512,32.2042,32.0893,32.1689,95100.0
2009-09-02 11:10:00,36.4,36.5,36.37,36.41,57000.0,32.1689,32.2573,32.1424,32.1777,57000.0
2009-09-02 11:20:00,36.41,36.65,36.4,36.65,46100.0,32.1777,32.3898,32.1689,32.3898,46100.0
2009-09-02 11:30:00,36.67,36.88,36.67,36.84,80400.0,32.4075,32.5931,32.4075,32.5577,80400.0
2009-09-02 11:40:00,36.84,36.92,36.79,36.89,46900.0,32.5577,32.6284,32.5135,32.6019,46900.0
2009-09-02 11:50:00,36.88,36.9,36.67,36.8,59200.0,32.5931,32.6108,32.4075,32.5224,59200.0
2009-09-02 12:00:00,36.8,36.88,36.78,36.88,32300.0,32.5224,32.5931,32.5047,32.5931,32300.0
2009-09-02 12:10:00,36.88,37.03,36.88,37.03,50200.0,32.5931,32.7257,32.5931,32.7257,50200.0
2009-09-02 12:20:00,37.04,37.17,37.03,37.14,52800.0,32.7345,32.8494,32.7257,32.8229,52800.0
2009-09-02 12:30:00,37.14,37.34,37.1,37.3,110800.0,32.8229,32.9996,32.7875,32.9643,110800.0
2009-09-02 12:40:00,37.31,37.34,37.27,37.31,48400.0,32.9731,32.9996,32.9378,32.9731,48400.0
2009-09-02 12:50:00,37.3,37.31,37.15,37.28,44100.0,32.9643,32.9731,32.8317,32.9466,44100.0
2009-09-02 13:00:00,37.26,37.28,37.14,37.2,37300.0,32.9289,32.9466,32.8229,32.8759,37300.0
2009-09-02 13:10:00,37.2,37.28,37.19,37.27,20400.0,32.8759,32.9466,32.8671,32.9378,20400.0
2009-09-02 13:20:00,37.27,37.29,37.09,37.14,27300.0,32.9378,32.9554,32.7787,32.8229,27300.0
2009-09-02 13:30:00,37.12,37.12,37.05,37.05,24800.0,32.8052,32.8052,32.7433,32.7433,24800.0
2009-09-02 13:40:00,37.04,37.18,37.02,37.17,40700.0,32.7345,32.8582,32.7168,32.8494,40700.0
2009-09-02 13:50:00,37.16,37.28,37.16,37.22,42700.0,32.8405,32.9466,32.8405,32.8936,42700.0
2009-09-02 14:00:00,37.23,37.27,37.2,37.21,37000.0,32.9024,32.9378,32.8759,32.8847,37000.0
2009-09-02 14:10:00,37.22,37.29,37.21,37.24,28200.0,32.8936,32.9554,32.8847,32.9112,28200.0
2009-09-02 14:20:00,37.25,37.3,37.2,37.23,39500.0,32.9201,32.9643,32.8759,32.9024,39500.0
2009-09-02 14:30:00,37.23,37.34,37.23,37.31,35600.0,32.9024,32.9996,32.9024,32.9731,35600.0
2009-09-02 14:40:00,37.31,37.37,37.24,37.37,35100.0,32.9731,33.0261,32.9112,33.0261,35100.0
2009-09-02 14:50:00,37.38,37.39,37.29,37.29,37100.0,33.035,33.0438,32.9554,32.9554,37100.0
2009-09-02 15:00:00,37.29,37.29,37.19,37.2,39000.0,32.9554,32.9554,32.8671,32.8759,39000.0
2009-09-02 15:10:00,37.2,37.32,37.2,37.27,40700.0,32.8759,32.9819,32.8759,32.9378,40700.0
2009-09-02 15:20:00,37.27,37.33,37.2,37.31,61900.0,32.9378,32.9908,32.8759,32.9731,61900.0
2009-09-02 15:30:00,37.3,37.3,37.24,37.29,61200.0,32.9643,32.9643,32.9112,32.9554,61200.0
2009-09-02 15:40:00,37.28,37.28,37.07,37.09,102700.0,32.9466,32.9466,32.761,32.7787,102700.0
2009-09-02 15:50:00,37.09,37.15,37.04,37.13,200500.0,32.7787,32.8317,32.7345,32.814,200500.0
2009-09-03 09:30:00,37.01,37.47,36.71,37.13,124300.0,32.708,33.1145,32.4428,32.814,124300.0
2009-09-03 09:40:00,37.13,37.75,36.94,37.74,152400.0,32.814,33.362,32.6461,33.3531,152400.0
2009-09-03 09:50:00,37.73,37.94,37.58,37.78,178000.0,33.3443,33.5299,33.2117,33.3885,178000.0
2009-09-03 10:00:00,37.83,37.91,37.29,37.33,179800.0,33.4327,33.5034,32.9554,32.9908,179800.0
2009-09-03 10:10:00,37.32,37.33,37.07,37.18,65100.0,32.9819,32.9908,32.761,32.8582,65100.0
2009-09-03 10:20:00,37.16,37.35,37.09,37.35,95100.0,32.8405,33.0085,32.7787,33.0085,95100.0
2009-09-03 10:30:00,37.34,37.38,37.17,37.26,76700.0,32.9996,33.035,32.8494,32.9289,76700.0
2009-09-03 10:40:00,37.23,37.3,37.13,37.21,53000.0,32.9024,32.9643,32.814,32.8847,53000.0
2009-09-03 10:50:00,37.21,37.28,37.15,37.24,25600.0,32.8847,32.9466,32.8317,32.9112,25600.0
2009-09-03 11:00:00,37.25,37.4,37.23,37.27,62600.0,32.9201,33.0526,32.9024,32.9378,62600.0
2009-09-03 11:10:00,37.24,37.3,37.19,37.22,33700.0,32.9112,32.9643,32.8671,32.8936,33700.0
2009-09-03 11:20:00,37.2,37.2,37.11,37.12,27900.0,32.8759,32.8759,32.7964,32.8052,27900.0
2009-09-03 11:30:00,37.11,37.12,36.99,37.01,35200.0,32.7964,32.8052,32.6903,32.708,35200.0
2009-09-03 11:40:00,37.01,37.01,36.95,36.99,26800.0,32.708,32.708,32.6549,32.6903,26800.0
2009-09-03 11:50:00,36.97,36.98,36.75,36.76,75300.0,32.6726,32.6815,32.4782,32.487,75300.0
2009-09-03 12:00:00,36.76,36.8,36.72,36.77,27400.0,32.487,32.5224,32.4517,32.4959,27400.0
2009-09-03 12:10:00,36.76,36.84,36.75,36.8,23300.0,32.487,32.5577,32.4782,32.5224,23300.0
2009-09-03 12:20:00,36.81,36.88,36.74,36.86,37600.0,32.5312,32.5931,32.4694,32.5754,37600.0
2009-09-03 12:30:00,36.86,36.86,36.8,36.81,17700.0,32.5754,32.5754,32.5224,32.5312,17700.0
2009-09-03 12:40:00,36.82,36.83,36.8,36.82,9900.0,32.5401,32.5489,32.5224,32.5401,9900.0
2009-09-03 12:50:00,36.82,36.86,36.81,36.86,19600.0,32.5401,32.5754,32.5312,32.5754,19600.0
2009-09-03 13:00:00,36.86,36.86,36.76,36.78,28200.0,32.5754,32.5754,32.487,32.5047,28200.0
2009-09-03 13:10:00,36.78,36.79,36.74,36.74,18600.0,32.5047,32.5135,32.4694,32.4694,18600.0
2009-09-03 13:20:00,36.74,36.77,36.7,36.74,30600.0,32.4694,32.4959,32.434,32.4694,30600.0
2009-09-03 13:30:00,36.74,36.79,36.74,36.75,22700.0,32.4694,32.5135,32.4694,32.4782,22700.0
2009-09-03 13:40:00,36.76,36.77,36.73,36.74,17200.0,32.487,32.4959,32.4605,32.4694,17200.0
2009-09-03 13:50:00,36.75,36.78,36.66,36.75,50400.0,32.4782,32.5047,32.3987,32.4782,50400.0
2009-09-03 14:00:00,36.75,36.95,36.75,36.88,44900.0,32.4782,32.6549,32.4782,32.5931,44900.0
2009-09-03 14:10:00,36.87,36.88,36.83,36.86,19900.0,32.5842,32.5931,32.5489,32.5754,19900.0
2009-09-03 14:20:00,36.86,36.87,36.79,36.86,44200.0,32.5754,32.5842,32.5135,32.5754,44200.0
2009-09-03 14:30:00,36.87,36.95,36.86,36.93,18200.0,32.5842,32.6549,32.5754,32.6373,18200.0
2009-09-03 14:40:00,36.93,36.93,36.85,36.89,23700.0,32.6373,32.6373,32.5666,32.6019,23700.0
2009-09-03 14:50:00,36.89,36.97,36.89,36.95,20200.0,32.6019,32.6726,32.6019,32.6549,20200.0
2009-09-03 15:00:00,36.95,37.02,36.94,37.02,19300.0,32.6549,32.7168,32.6461,32.7168,19300.0
2009-09-03 15:10:00,37.03,37.04,36.95,36.96,23800.0,32.7257,32.7345,32.6549,32.6638,23800.0
2009-09-03 15:20:00,36.95,37.03,36.92,36.96,50300.0,32.6549,32.7257,32.6284,32.6638,50300.0
2009-09-03 15:30:00,36.96,37.13,36.96,37.12,70900.0,32.6638,32.814,32.6638,32.8052,70900.0
2009-09-03 15:40:00,37.13,37.14,37.04,37.06,75300.0,32.814,32.8229,32.7345,32.7522,75300.0
2009-09-03 15:50:00,37.06,37.14,37.04,37.11,208900.0,32.7522,32.8229,32.7345,32.7964,208900.0
2009-09-04 09:30:00,37.32,37.72,37.14,37.62,176000.0,32.9819,33.3354,32.8229,33.2471,176000.0
2009-09-04 09:40:00,37.65,37.89,37.58,37.81,79500.0,33.2736,33.4857,33.2117,33.415,79500.0
2009-09-04 09:50:00,37.81,38.18,37.7,38.04,195800.0,33.415,33.742,33.3178,33.6182,195800.0
2009-09-04 10:00:00,38.02,38.15,37.72,37.75,96000.0,33.6006,33.7155,33.3354,33.362,96000.0
2009-09-04 10:10:00,37.75,37.82,37.68,37.81,44600.0,33.362,33.4238,33.3001,33.415,44600.0
2009-09-04 10:20:00,37.8,37.81,37.54,37.56,41400.0,33.4061,33.415,33.1764,33.194,41400.0
2009-09-04 10:30:00,37.56,37.73,37.52,37.59,52900.0,33.194,33.3443,33.1587,33.2206,52900.0
2009-09-04 10:40:00,37.59,37.59,37.53,37.58,16600.0,33.2206,33.2206,33.1675,33.2117,16600.0
2009-09-04 10:50:00,37.57,37.71,37.57,37.71,17800.0,33.2029,33.3266,33.2029,33.3266,17800.0
2009-09-04 11:00:00,37.72,37.72,37.55,37.58,29600.0,33.3354,33.3354,33.1852,33.2117,29600.0
2009-09-04 11:10:00,37.58,37.62,37.55,37.55,12600.0,33.2117,33.2471,33.1852,33.1852,12600.0
2009-09-04 11:20:00,37.56,37.58,37.43,37.47,27100.0,33.194,33.2117,33.0792,33.1145,27100.0
2009-09-04 11:30:00,37.47,37.64,37.45,37.63,12200.0,33.1145,33.2647,33.0968,33.2559,12200.0
2009-09-04 11:40:00,37.64,37.64,37.59,37.6,9300.0,33.2647,33.2647,33.2206,33.2294,9300.0
2009-09-04 11:50:00,37.6,37.68,37.57,37.68,7300.0,33.2294,33.3001,33.2029,33.3001,7300.0
2009-09-04 12:00:00,37.68,37.81,37.66,37.79,28400.0,33.3001,33.415,33.2824,33.3973,28400.0
2009-09-04 12:10:00,37.77,37.84,37.75,37.77,19500.0,33.3796,33.4415,33.362,33.3796,19500.0
2009-09-04 12:20:00,37.78,37.88,37.77,37.82,15700.0,33.3885,33.4768,33.3796,33.4238,15700.0
2009-09-04 12:30:00,37.83,37.86,37.73,37.74,19700.0,33.4327,33.4592,33.3443,33.3531,19700.0
2009-09-04 12:40:00,37.75,37.75,37.68,37.71,11200.0,33.362,33.362,33.3001,33.3266,11200.0
2009-09-04 12:50:00,37.72,37.82,37.72,37.8,12900.0,33.3354,33.4238,33.3354,33.4061,12900.0
2009-09-04 13:00:00,37.79,37.85,37.79,37.81,17900.0,33.3973,33.4503,33.3973,33.415,17900.0
2009-09-04 13:10:00,37.79,37.87,37.79,37.86,15900.0,33.3973,33.468,33.3973,33.4592,15900.0
2009-09-04 13:20:00,37.87,37.93,37.84,37.9,22000.0,33.468,33.521,33.4415,33.4945,22000.0
2009-09-04 13:30:00,37.9,37.91,37.8,37.8,24400.0,33.4945,33.5034,33.4061,33.4061,24400.0
2009-09-04 13:40:00,37.79,37.79,37.72,37.73,19400.0,33.3973,33.3973,33.3354,33.3443,19400.0
2009-09-04 13:50:00,37.72,37.73,37.66,37.67,9800.0,33.3354,33.3443,33.2824,33.2913,9800.0
2009-09-04 14:00:00,37.66,37.7,37.63,37.63,21600.0,33.2824,33.3178,33.2559,33.2559,21600.0
2009-09-04 14:10:00,37.63,37.63,37.56,37.62,13700.0,33.2559,33.2559,33.194,33.2471,13700.0
2009-09-04 14:20:00,37.62,37.64,37.54,37.54,21200.0,33.2471,33.2647,33.1764,33.1764,21200.0
2009-09-04 14:30:00,37.53,37.54,37.45,37.47,17600.0,33.1675,33.1764,33.0968,33.1145,17600.0
2009-09-04 14:40:00,37.47,37.52,37.43,37.51,16900.0,33.1145,33.1587,33.0792,33.1499,16900.0
2009-09-04 14:50:00,37.5,37.54,37.49,37.53,16900.0,33.141,33.1764,33.1322,33.1675,16900.0
2009-09-04 15:00:00,37.54,37.65,37.53,37.58,31200.0,33.1764,33.2736,33.1675,33.2117,31200.0
2009-09-04 15:10:00,37.58,37.61,37.56,37.59,19800.0,33.2117,33.2382,33.194,33.2206,19800.0
2009-09-04 15:20:00,37.59,37.65,37.58,37.62,18600.0,33.2206,33.2736,33.2117,33.2471,18600.0
2009-09-04 15:30:00,37.62,37.64,37.57,37.6,26400.0,33.2471,33.2647,33.2029,33.2294,26400.0
2009-09-04 15:40:00,37.61,37.72,37.6,37.71,63400.0,33.2382,33.3354,33.2294,33.3266,63400.0
2009-09-04 15:50:00,37.71,37.79,37.71,37.78,86000.0,33.3266,33.3973,33.3266,33.3885,86000.0
2009-09-08 09:30:00,38.19,38.19,36.75,36.81,116600.0,33.7508,33.7508,32.4782,32.5312,116600.0
2009-09-08 09:40:00,36.82,37.18,36.61,37.04,130100.0,32.5401,32.8582,32.3545,32.7345,130100.0
2009-09-08 09:50:00,37.08,37.69,37.05,37.68,145100.0,32.7698,33.3089,32.7433,33.3001,145100.0
2009-09-08 10:00:00,37.62,37.75,37.41,37.5,124500.0,33.2471,33.362,33.0615,33.141,124500.0
2009-09-08 10:10:00,37.47,37.61,37.37,37.53,81200.0,33.1145,33.2382,33.0261,33.1675,81200.0
2009-09-08 10:20:00,37.52,37.55,37.43,37.47,55600.0,33.1587,33.1852,33.0792,33.1145,55600.0
2009-09-08 10:30:00,37.48,37.51,37.38,37.38,52300.0,33.1233,33.1499,33.035,33.035,52300.0
2009-09-08 10:40:00,37.39,37.41,37.23,37.3,36900.0,33.0438,33.0615,32.9024,32.9643,36900.0
2009-09-08 10:50:00,37.29,37.32,37.13,37.23,43400.0,32.9554,32.9819,32.814,32.9024,43400.0
2009-09-08 11:00:00,37.22,37.28,37.17,37.22,23500.0,32.8936,32.9466,32.8494,32.8936,23500.0
2009-09-08 11:10:00,37.22,37.22,37.03,37.13,21500.0,32.8936,32.8936,32.7257,32.814,21500.0
2009-09-08 11:20:00,37.14,37.33,37.1,37.33,24300.0,32.8229,32.9908,32.7875,32.9908,24300.0
2009-09-08 11:30:00,37.34,37.34,37.23,37.31,41600.0,32.9996,32.9996,32.9024,32.9731,41600.0
2009-09-08 11:40:00,37.31,37.35,37.19,37.22,17200.0,32.9731,33.0085,32.8671,32.8936,17200.0
2009-09-08 11:50:00,37.22,37.35,37.2,37.34,42500.0,32.8936,33.0085,32.8759,32.9996,42500.0
2009-09-08 12:00:00,37.35,37.38,37.29,37.32,22200.0,33.0085,33.035,32.9554,32.9819,22200.0
2009-09-08 12:10:00,37.33,37.4,37.31,37.34,36500.0,32.9908,33.0526,32.9731,32.9996,36500.0
2009-09-08 12:20:00,37.35,37.46,37.31,37.33,59900.0,33.0085,33.1057,32.9731,32.9908,59900.0
2009-09-08 12:30:00,37.33,37.34,37.24,37.28,13900.0,32.9908,32.9996,32.9112,32.9466,13900.0
2009-09-08 12:40:00,37.28,37.3,37.22,37.3,30000.0,32.9466,32.9643,32.8936,32.9643,30000.0
2009-09-08 12:50:00,37.31,37.41,37.31,37.4,28200.0,32.9731,33.0615,32.9731,33.0526,28200.0
2009-09-08 13:00:00,37.41,37.46,37.41,37.44,25600.0,33.0615,33.1057,33.0615,33.088,25600.0
2009-09-08 13:10:00,37.46,37.46,37.39,37.39,59100.0,33.1057,33.1057,33.0438,33.0438,59100.0
2009-09-08 13:20:00,37.38,37.56,37.38,37.53,53000.0,33.035,33.194,33.035,33.1675,53000.0
2009-09-08 13:30:00,37.53,37.58,37.45,37.47,62000.0,33.1675,33.2117,33.0968,33.1145,62000.0
2009-09-08 13:40:00,37.48,37.55,37.48,37.49,31600.0,33.1233,33.1852,33.1233,33.1322,31600.0
2009-09-08 13:50:00,37.49,37.54,37.47,37.49,37000.0,33.1322,33.1764,33.1145,33.1322,37000.0
2009-09-08 14:00:00,37.49,37.5,37.43,37.46,26200.0,33.1322,33.141,33.0792,33.1057,26200.0
2009-09-08 14:10:00,37.46,37.48,37.33,37.33,36200.0,33.1057,33.1233,32.9908,32.9908,36200.0
2009-09-08 14:20:00,37.33,37.41,37.33,37.36,28200.0,32.9908,33.0615,32.9908,33.0173,28200.0
2009-09-08 14:30:00,37.37,37.38,37.26,37.27,49900.0,33.0261,33.035,32.9289,32.9378,49900.0
2009-09-08 14:40:00,37.28,37.31,37.22,37.22,82400.0,32.9466,32.9731,32.8936,32.8936,82400.0
2009-09-08 14:50:00,37.22,37.23,37.03,37.04,188400.0,32.8936,32.9024,32.7257,32.7345,188400.0
2009-09-08 15:00:00,37.04,37.06,36.82,36.83,147300.0,32.7345,32.7522,32.5401,32.5489,147300.0
2009-09-08 15:10:00,36.82,36.84,36.44,36.53,315300.0,32.5401,32.5577,32.2042,32.2838,315300.0
2009-09-08 15:20:00,36.54,36.74,36.53,36.6,174300.0,32.2926,32.4694,32.2838,32.3456,174300.0
2009-09-08 15:30:00,36.6,36.77,36.58,36.71,133300.0,32.3456,32.4959,32.328,32.4428,133300.0
2009-09-08 15:40:00,36.7,36.73,36.65,36.7,244900.0,32.434,32.4605,32.3898,32.434,244900.0
2009-09-08 15:50:00,36.69,36.74,36.58,36.63,594300.0,32.4252,32.4694,32.328,32.3721,594300.0
2009-09-09 09:30:00,36.78,37.09,36.76,37.01,96300.0,32.5047,32.7787,32.487,32.708,96300.0
2009-09-09 09:40:00,37.02,37.16,36.95,37.06,86200.0,32.7168,32.8405,32.6549,32.7522,86200.0
2009-09-09 09:50:00,37.06,37.29,37.06,37.28,75100.0,32.7522,32.9554,32.7522,32.9466,75100.0
2009-09-09 10:00:00,37.28,37.32,36.71,36.76,90000.0,32.9466,32.9819,32.4428,32.487,90000.0
2009-09-09 10:10:00,36.77,36.99,36.71,36.98,168700.0,32.4959,32.6903,32.4428,32.6815,168700.0
2009-09-09 10:20:00,36.99,37.02,36.81,36.98,72300.0,32.6903,32.7168,32.5312,32.6815,72300.0
2009-09-09 10:30:00,36.98,37.19,36.96,37.11,54500.0,32.6815,32.8671,32.6638,32.7964,54500.0
2009-09-09 10:40:00,37.1,37.11,36.87,36.89,44700.0,32.7875,32.7964,32.5842,32.6019,44700.0
2009-09-09 10:50:00,36.89,36.93,36.81,36.92,31100.0,32.6019,32.6373,32.5312,32.6284,31100.0
2009-09-09 11:00:00,36.93,36.94,36.83,36.89,29100.0,32.6373,32.6461,32.5489,32.6019,29100.0
2009-09-09 11:10:00,36.9,37.02,36.9,37.0,15700.0,32.6108,32.7168,32.6108,32.6991,15700.0
2009-09-09 11:20:00,36.99,37.02,36.94,36.99,21300.0,32.6903,32.7168,32.6461,32.6903,21300.0
2009-09-09 11:30:00,36.96,37.13,36.96,37.09,37800.0,32.6638,32.814,32.6638,32.7787,37800.0
2009-09-09 11:40:00,37.09,37.21,37.07,37.21,55200.0,32.7787,32.8847,32.761,32.8847,55200.0
2009-09-09 11:50:00,37.21,37.39,37.2,37.29,89800.0,32.8847,33.0438,32.8759,32.9554,89800.0
2009-09-09 12:00:00,37.29,37.41,37.28,37.39,31800.0,32.9554,33.0615,32.9466,33.0438,31800.0
2009-09-09 12:10:00,37.39,37.53,37.38,37.52,61400.0,33.0438,33.1675,33.035,33.1587,61400.0
2009-09-09 12:20:00,37.53,37.53,37.41,37.43,20200.0,33.1675,33.1675,33.0615,33.0792,20200.0
2009-09-09 12:30:00,37.43,37.44,37.33,37.39,22900.0,33.0792,33.088,32.9908,33.0438,22900.0
2009-09-09 12:40:00,37.4,37.46,37.36,37.38,36800.0,33.0526,33.1057,33.0173,33.035,36800.0
2009-09-09 12:50:00,37.38,37.5,37.37,37.49,26200.0,33.035,33.141,33.0261,33.1322,26200.0
2009-09-09 13:00:00,37.48,37.49,37.39,37.46,27300.0,33.1233,33.1322,33.0438,33.1057,27300.0
2009-09-09 13:10:00,37.46,37.62,37.45,37.58,69000.0,33.1057,33.2471,33.0968,33.2117,69000.0
2009-09-09 13:20:00,37.6,37.74,37.6,37.65,59900.0,33.2294,33.3531,33.2294,33.2736,59900.0
2009-09-09 13:30:00,37.66,37.86,37.66,37.84,34800.0,33.2824,33.4592,33.2824,33.4415,34800.0
2009-09-09 13:40:00,37.84,37.87,37.81,37.85,36000.0,33.4415,33.468,33.415,33.4503,36000.0
2009-09-09 13:50:00,37.85,37.88,37.84,37.87,36500.0,33.4503,33.4768,33.4415,33.468,36500.0
2009-09-09 14:00:00,37.88,37.88,37.82,37.87,50700.0,33.4768,33.4768,33.4238,33.468,50700.0
2009-09-09 14:10:00,37.86,37.86,37.64,37.65,46700.0,33.4592,33.4592,33.2647,33.2736,46700.0
2009-09-09 14:20:00,37.64,37.68,37.59,37.66,53200.0,33.2647,33.3001,33.2206,33.2824,53200.0
2009-09-09 14:30:00,37.67,37.76,37.65,37.72,45000.0,33.2913,33.3708,33.2736,33.3354,45000.0
2009-09-09 14:40:00,37.72,37.88,37.59,37.6,154000.0,33.3354,33.4768,33.2206,33.2294,154000.0
2009-09-09 14:50:00,37.62,37.76,37.56,37.76,68000.0,33.2471,33.3708,33.194,33.3708,68000.0
2009-09-09 15:00:00,37.76,37.78,37.69,37.71,64400.0,33.3708,33.3885,33.3089,33.3266,64400.0
2009-09-09 15:10:00,37.7,37.85,37.69,37.84,90400.0,33.3178,33.4503,33.3089,33.4415,90400.0
2009-09-09 15:20:00,37.84,37.98,37.83,37.95,102400.0,33.4415,33.5652,33.4327,33.5387,102400.0
2009-09-09 15:30:00,37.95,37.98,37.82,37.92,144800.0,33.5387,33.5652,33.4238,33.5122,144800.0
2009-09-09 15:40:00,37.92,38.11,37.89,38.07,344100.0,33.5122,33.6801,33.4857,33.6448,344100.0
2009-09-09 15:50:00,38.07,38.19,38.01,38.07,520300.0,33.6448,33.7508,33.5917,33.6448,520300.0
2009-09-10 09:30:00,37.87,38.35,37.8,37.88,123800.0,33.468,33.8922,33.4061,33.4768,123800.0
2009-09-10 09:40:00,37.96,38.23,37.94,38.1,139300.0,33.5475,33.7862,33.5299,33.6713,139300.0
2009-09-10 09:50:00,38.1,38.8,38.08,38.76,195400.0,33.6713,34.2899,33.6536,34.2546,195400.0
2009-09-10 10:00:00,38.76,39.57,38.75,39.14,363900.0,34.2546,34.9704,34.2457,34.5904,363900.0
2009-09-10 10:10:00,39.14,39.21,38.89,38.89,183300.0,34.5904,34.6522,34.3694,34.3694,183300.0
2009-09-10 10:20:00,38.9,39.06,38.63,38.69,148600.0,34.3783,34.5197,34.1397,34.1927,148600.0
2009-09-10 10:30:00,38.69,38.87,38.6,38.83,69500.0,34.1927,34.3518,34.1132,34.3164,69500.0
2009-09-10 10:40:00,38.86,38.98,38.77,38.97,50200.0,34.3429,34.449,34.2634,34.4401,50200.0
2009-09-10 10:50:00,38.97,39.16,38.92,38.95,64200.0,34.4401,34.6081,34.396,34.4225,64200.0
2009-09-10 11:00:00,38.97,39.08,38.91,39.03,51200.0,34.4401,34.5374,34.3871,34.4932,51200.0
2009-09-10 11:10:00,39.03,39.07,38.88,39.06,94100.0,34.4932,34.5285,34.3606,34.5197,94100.0
2009-09-10 11:20:00,39.06,39.12,38.88,38.89,48800.0,34.5197,34.5727,34.3606,34.3694,48800.0
2009-09-10 11:30:00,38.9,38.95,38.77,38.86,71600.0,34.3783,34.4225,34.2634,34.3429,71600.0
2009-09-10 11:40:00,38.86,39.09,38.77,39.09,75100.0,34.3429,34.5462,34.2634,34.5462,75100.0
2009-09-10 11:50:00,39.09,39.28,39.09,39.23,57600.0,34.5462,34.7141,34.5462,34.6699,57600.0
2009-09-10 12:00:00,39.26,39.3,39.22,39.29,36000.0,34.6964,34.7318,34.6611,34.7229,36000.0
2009-09-10 12:10:00,39.29,39.3,39.28,39.28,39900.0,34.7229,34.7318,34.7141,34.7141,39900.0
2009-09-10 12:20:00,39.29,39.43,39.29,39.35,75300.0,34.7229,34.8467,34.7229,34.776,75300.0
2009-09-10 12:30:00,39.34,39.35,39.2,39.22,51000.0,34.7671,34.776,34.6434,34.6611,51000.0
2009-09-10 12:40:00,39.2,39.22,39.11,39.12,28800.0,34.6434,34.6611,34.5639,34.5727,28800.0
2009-09-10 12:50:00,39.13,39.13,38.98,39.0,42900.0,34.5815,34.5815,34.449,34.4667,42900.0
2009-09-10 13:00:00,39.0,39.24,38.97,39.24,44400.0,34.4667,34.6788,34.4401,34.6788,44400.0
2009-09-10 13:10:00,39.24,39.27,39.15,39.18,36200.0,34.6788,34.7053,34.5992,34.6257,36200.0
2009-09-10 13:20:00,39.18,39.21,39.16,39.16,29000.0,34.6257,34.6522,34.6081,34.6081,29000.0
2009-09-10 13:30:00,39.16,39.2,39.12,39.19,38700.0,34.6081,34.6434,34.5727,34.6346,38700.0
2009-09-10 13:40:00,39.2,39.25,39.15,39.24,44400.0,34.6434,34.6876,34.5992,34.6788,44400.0
2009-09-10 13:50:00,39.25,39.36,39.24,39.33,43900.0,34.6876,34.7848,34.6788,34.7583,43900.0
2009-09-10 14:00:00,39.32,39.34,39.27,39.33,46600.0,34.7495,34.7671,34.7053,34.7583,46600.0
2009-09-10 14:10:00,39.33,39.36,39.29,39.35,62400.0,34.7583,34.7848,34.7229,34.776,62400.0
2009-09-10 14:20:00,39.35,39.43,39.34,39.4,31600.0,34.776,34.8467,34.7671,34.8202,31600.0
2009-09-10 14:30:00,39.4,39.48,39.38,39.45,71700.0,34.8202,34.8909,34.8025,34.8644,71700.0
2009-09-10 14:40:00,39.45,39.56,39.45,39.56,67500.0,34.8644,34.9616,34.8644,34.9616,67500.0
2009-09-10 14:50:00,39.57,39.6,39.53,39.58,67800.0,34.9704,34.9969,34.9351,34.9792,67800.0
2009-09-10 15:00:00,39.59,39.59,39.5,39.5,80400.0,34.9881,34.9881,34.9085,34.9085,80400.0
2009-09-10 15:10:00,39.5,39.51,39.4,39.4,120600.0,34.9085,34.9174,34.8202,34.8202,120600.0
2009-09-10 15:20:00,39.4,39.41,39.35,39.38,82700.0,34.8202,34.829,34.776,34.8025,82700.0
2009-09-10 15:30:00,39.38,39.4,39.32,39.34,159700.0,34.8025,34.8202,34.7495,34.7671,159700.0
2009-09-10 15:40:00,39.34,39.42,39.27,39.38,156500.0,34.7671,34.8378,34.7053,34.8025,156500.0
2009-09-10 15:50:00,39.39,39.54,39.39,39.5,195400.0,34.8113,34.9439,34.8113,34.9085,195400.0
2009-09-11 09:30:00,39.8,39.9,39.37,39.75,60500.0,35.1737,35.262,34.7937,35.1295,60500.0
2009-09-11 09:40:00,39.71,39.88,39.66,39.8,92200.0,35.0941,35.2444,35.0499,35.1737,92200.0
2009-09-11 09:50:00,39.82,39.84,39.72,39.77,79000.0,35.1913,35.209,35.103,35.1472,79000.0
2009-09-11 10:00:00,39.77,39.89,39.62,39.64,115200.0,35.1472,35.2532,35.0146,35.0323,115200.0
2009-09-11 10:10:00,39.66,39.69,39.5,39.5,38800.0,35.0499,35.0765,34.9085,34.9085,38800.0
2009-09-11 10:20:00,39.52,39.63,39.45,39.61,42700.0,34.9262,35.0234,34.8644,35.0058,42700.0
2009-09-11 10:30:00,39.63,39.72,39.58,39.65,34300.0,35.0234,35.103,34.9792,35.0411,34300.0
2009-09-11 10:40:00,39.66,39.72,39.58,39.62,46500.0,35.0499,35.103,34.9792,35.0146,46500.0
2009-09-11 10:50:00,39.61,39.67,39.59,39.63,26500.0,35.0058,35.0588,34.9881,35.0234,26500.0
2009-09-11 11:00:00,39.63,39.63,39.5,39.5,17900.0,35.0234,35.0234,34.9085,34.9085,17900.0
2009-09-11 11:10:00,39.5,39.54,39.47,39.49,19200.0,34.9085,34.9439,34.882,34.8997,19200.0
2009-09-11 11:20:00,39.51,39.53,39.4,39.42,23000.0,34.9174,34.9351,34.8202,34.8378,23000.0
2009-09-11 11:30:00,39.42,39.5,39.42,39.49,21900.0,34.8378,34.9085,34.8378,34.8997,21900.0
2009-09-11 11:40:00,39.49,39.5,39.44,39.47,38700.0,34.8997,34.9085,34.8555,34.882,38700.0
2009-09-11 11:50:00,39.48,39.5,39.43,39.5,19700.0,34.8909,34.9085,34.8467,34.9085,19700.0
2009-09-11 12:00:00,39.49,39.5,39.46,39.46,15200.0,34.8997,34.9085,34.8732,34.8732,15200.0
2009-09-11 12:10:00,39.46,39.51,39.46,39.48,24800.0,34.8732,34.9174,34.8732,34.8909,24800.0
2009-09-11 12:20:00,39.48,39.5,39.43,39.48,19600.0,34.8909,34.9085,34.8467,34.8909,19600.0
2009-09-11 12:30:00,39.48,39.48,39.29,39.31,28400.0,34.8909,34.8909,34.7229,34.7406,28400.0
2009-09-11 12:40:00,39.31,39.4,39.28,39.38,44800.0,34.7406,34.8202,34.7141,34.8025,44800.0
2009-09-11 12:50:00,39.38,39.4,39.33,39.36,18200.0,34.8025,34.8202,34.7583,34.7848,18200.0
2009-09-11 13:00:00,39.36,39.4,39.24,39.3,14700.0,34.7848,34.8202,34.6788,34.7318,14700.0
2009-09-11 13:10:00,39.3,39.36,39.26,39.36,10000.0,34.7318,34.7848,34.6964,34.7848,10000.0
2009-09-11 13:20:00,39.37,39.47,39.36,39.44,23500.0,34.7937,34.882,34.7848,34.8555,23500.0
2009-09-11 13:30:00,39.47,39.49,39.37,39.38,12600.0,34.882,34.8997,34.7937,34.8025,12600.0
2009-09-11 13:40:00,39.4,39.42,39.34,39.37,19100.0,34.8202,34.8378,34.7671,34.7937,19100.0
2009-09-11 13:50:00,39.37,39.42,39.31,39.32,26900.0,34.7937,34.8378,34.7406,34.7495,26900.0
2009-09-11 14:00:00,39.31,39.52,39.3,39.48,21200.0,34.7406,34.9262,34.7318,34.8909,21200.0
2009-09-11 14:10:00,39.46,39.5,39.44,39.47,17800.0,34.8732,34.9085,34.8555,34.882,17800.0
2009-09-11 14:20:00,39.46,39.51,39.41,39.48,39800.0,34.8732,34.9174,34.829,34.8909,39800.0
2009-09-11 14:30:00,39.48,39.54,39.47,39.52,14900.0,34.8909,34.9439,34.882,34.9262,14900.0
2009-09-11 14:40:00,39.54,39.54,39.45,39.46,18300.0,34.9439,34.9439,34.8644,34.8732,18300.0
2009-09-11 14:50:00,39.45,39.47,39.39,39.39,16800.0,34.8644,34.882,34.8113,34.8113,16800.0
2009-09-11 15:00:00,39.42,39.42,39.35,39.35,42000.0,34.8378,34.8378,34.776,34.776,42000.0
2009-09-11 15:10:00,39.37,39.38,39.28,39.3,45900.0,34.7937,34.8025,34.7141,34.7318,45900.0
2009-09-11 15:20:00,39.3,39.38,39.29,39.36,32600.0,34.7318,34.8025,34.7229,34.7848,32600.0
2009-09-11 15:30:00,39.36,39.37,39.32,39.34,50600.0,34.7848,34.7937,34.7495,34.7671,50600.0
2009-09-11 15:40:00,39.35,39.47,39.29,39.46,254100.0,34.776,34.882,34.7229,34.8732,254100.0
2009-09-11 15:50:00,39.45,39.58,39.41,39.51,290500.0,34.8644,34.9792,34.829,34.9174,290500.0
2009-09-14 09:30:00,39.55,39.59,39.28,39.41,58400.0,34.9527,34.9881,34.7141,34.829,58400.0
2009-09-14 09:40:00,39.41,39.85,39.22,39.25,57500.0,34.829,35.2179,34.6611,34.6876,57500.0
2009-09-14 09:50:00,39.23,39.36,39.18,39.3,50800.0,34.6699,34.7848,34.6257,34.7318,50800.0
2009-09-14 10:00:00,39.32,39.48,39.23,39.32,62700.0,34.7495,34.8909,34.6699,34.7495,62700.0
2009-09-14 10:10:00,39.32,39.45,39.19,39.4,55000.0,34.7495,34.8644,34.6346,34.8202,55000.0
2009-09-14 10:20:00,39.39,39.42,39.18,39.18,47000.0,34.8113,34.8378,34.6257,34.6257,47000.0
2009-09-14 10:30:00,39.19,39.2,39.12,39.15,47500.0,34.6346,34.6434,34.5727,34.5992,47500.0
2009-09-14 10:40:00,39.15,39.38,39.14,39.36,33100.0,34.5992,34.8025,34.5904,34.7848,33100.0
2009-09-14 10:50:00,39.35,39.42,39.27,39.31,34900.0,34.776,34.8378,34.7053,34.7406,34900.0
2009-09-14 11:00:00,39.29,39.35,39.2,39.31,57700.0,34.7229,34.776,34.6434,34.7406,57700.0
2009-09-14 11:10:00,39.29,39.35,39.29,39.33,49600.0,34.7229,34.776,34.7229,34.7583,49600.0
2009-09-14 11:20:00,39.32,39.34,39.11,39.17,42500.0,34.7495,34.7671,34.5639,34.6169,42500.0
2009-09-14 11:30:00,39.17,39.22,38.98,39.0,50100.0,34.6169,34.6611,34.449,34.4667,50100.0
2009-09-14 11:40:00,39.0,39.0,38.78,38.79,88100.0,34.4667,34.4667,34.2722,34.2811,88100.0
2009-09-14 11:50:00,38.79,38.8,38.71,38.78,50600.0,34.2811,34.2899,34.2104,34.2722,50600.0
2009-09-14 12:00:00,38.8,38.95,38.79,38.92,37800.0,34.2899,34.4225,34.2811,34.396,37800.0
2009-09-14 12:10:00,38.91,38.94,38.61,38.64,177200.0,34.3871,34.4136,34.122,34.1485,177200.0
2009-09-14 12:20:00,38.64,38.65,38.54,38.61,58100.0,34.1485,34.1573,34.0601,34.122,58100.0
2009-09-14 12:30:00,38.6,38.73,38.57,38.69,70000.0,34.1132,34.228,34.0866,34.1927,70000.0
2009-09-14 12:40:00,38.7,38.74,38.69,38.7,43200.0,34.2015,34.2369,34.1927,34.2015,43200.0
2009-09-14 12:50:00,38.7,38.76,38.69,38.75,33300.0,34.2015,34.2546,34.1927,34.2457,33300.0
2009-09-14 13:00:00,38.74,38.78,38.7,38.7,34700.0,34.2369,34.2722,34.2015,34.2015,34700.0
2009-09-14 13:10:00,38.7,38.74,38.69,38.71,37800.0,34.2015,34.2369,34.1927,34.2104,37800.0
2009-09-14 13:20:00,38.72,38.76,38.67,38.71,42600.0,34.2192,34.2546,34.175,34.2104,42600.0
2009-09-14 13:30:00,38.7,38.75,38.69,38.74,25800.0,34.2015,34.2457,34.1927,34.2369,25800.0
2009-09-14 13:40:00,38.74,38.76,38.71,38.72,34200.0,34.2369,34.2546,34.2104,34.2192,34200.0
2009-09-14 13:50:00,38.72,38.82,38.71,38.81,72000.0,34.2192,34.3076,34.2104,34.2987,72000.0
2009-09-14 14:00:00,38.8,38.91,38.78,38.91,53000.0,34.2899,34.3871,34.2722,34.3871,53000.0
2009-09-14 14:10:00,38.91,39.01,38.91,39.01,55000.0,34.3871,34.4755,34.3871,34.4755,55000.0
2009-09-14 14:20:00,39.01,39.11,39.0,39.1,64800.0,34.4755,34.5639,34.4667,34.555,64800.0
2009-09-14 14:30:00,39.11,39.16,39.1,39.15,84900.0,34.5639,34.6081,34.555,34.5992,84900.0
2009-09-14 14:40:00,39.15,39.23,39.15,39.2,85000.0,34.5992,34.6699,34.5992,34.6434,85000.0
2009-09-14 14:50:00,39.2,39.21,39.07,39.15,76100.0,34.6434,34.6522,34.5285,34.5992,76100.0
2009-09-14 15:00:00,39.15,39.18,39.13,39.14,47300.0,34.5992,34.6257,34.5815,34.5904,47300.0
2009-09-14 15:10:00,39.14,39.23,39.07,39.2,57300.0,34.5904,34.6699,34.5285,34.6434,57300.0
2009-09-14 15:20:00,39.21,39.26,39.18,39.22,50200.0,34.6522,34.6964,34.6257,34.6611,50200.0
2009-09-14 15:30:00,39.22,39.35,39.2,39.34,69700.0,34.6611,34.776,34.6434,34.7671,69700.0
2009-09-14 15:40:00,39.35,39.4,39.33,39.35,65600.0,34.776,34.8202,34.7583,34.776,65600.0
2009-09-14 15:50:00,39.35,39.51,39.34,39.44,168300.0,34.776,34.9174,34.7671,34.8555,168300.0
2009-09-15 09:30:00,39.15,39.33,38.72,39.12,151000.0,34.5992,34.7583,34.2192,34.5727,151000.0
2009-09-15 09:40:00,39.1,39.14,38.51,38.61,91000.0,34.555,34.5904,34.0336,34.122,91000.0
2009-09-15 09:50:00,38.62,38.65,38.46,38.49,66100.0,34.1308,34.1573,33.9894,34.0159,66100.0
2009-09-15 10:00:00,38.49,38.68,38.46,38.65,109400.0,34.0159,34.1839,33.9894,34.1573,109400.0
2009-09-15 10:10:00,38.66,38.77,38.59,38.77,103000.0,34.1662,34.2634,34.1043,34.2634,103000.0
2009-09-15 10:20:00,38.77,38.77,38.53,38.54,65500.0,34.2634,34.2634,34.0513,34.0601,65500.0
2009-09-15 10:30:00,38.54,38.64,38.5,38.64,108500.0,34.0601,34.1485,34.0248,34.1485,108500.0
2009-09-15 10:40:00,38.65,38.89,38.65,38.86,34900.0,34.1573,34.3694,34.1573,34.3429,34900.0
2009-09-15 10:50:00,38.88,39.02,38.81,38.99,27000.0,34.3606,34.4843,34.2987,34.4578,27000.0
2009-09-15 11:00:00,39.0,39.0,38.67,38.79,34900.0,34.4667,34.4667,34.175,34.2811,34900.0
2009-09-15 11:10:00,38.78,38.83,38.72,38.77,23700.0,34.2722,34.3164,34.2192,34.2634,23700.0
2009-09-15 11:20:00,38.74,38.8,38.7,38.78,42100.0,34.2369,34.2899,34.2015,34.2722,42100.0
2009-09-15 11:30:00,38.79,38.87,38.71,38.73,25500.0,34.2811,34.3518,34.2104,34.228,25500.0
2009-09-15 11:40:00,38.73,38.73,38.6,38.65,40500.0,34.228,34.228,34.1132,34.1573,40500.0
2009-09-15 11:50:00,38.64,38.7,38.6,38.7,34700.0,34.1485,34.2015,34.1132,34.2015,34700.0
2009-09-15 12:00:00,38.69,38.74,38.65,38.71,63700.0,34.1927,34.2369,34.1573,34.2104,63700.0
2009-09-15 12:10:00,38.71,38.79,38.71,38.73,28400.0,34.2104,34.2811,34.2104,34.228,28400.0
2009-09-15 12:20:00,38.74,38.75,38.68,38.7,49200.0,34.2369,34.2457,34.1839,34.2015,49200.0
2009-09-15 12:30:00,38.69,38.81,38.68,38.74,30200.0,34.1927,34.2987,34.1839,34.2369,30200.0
2009-09-15 12:40:00,38.74,38.74,38.69,38.69,16000.0,34.2369,34.2369,34.1927,34.1927,16000.0
2009-09-15 12:50:00,38.69,38.85,38.67,38.85,21400.0,34.1927,34.3341,34.175,34.3341,21400.0
2009-09-15 13:00:00,38.84,38.84,38.65,38.66,21300.0,34.3253,34.3253,34.1573,34.1662,21300.0
2009-09-15 13:10:00,38.65,38.68,38.63,38.67,20700.0,34.1573,34.1839,34.1397,34.175,20700.0
2009-09-15 13:20:00,38.65,38.75,38.62,38.72,54600.0,34.1573,34.2457,34.1308,34.2192,54600.0
2009-09-15 13:30:00,38.73,38.73,38.61,38.62,24400.0,34.228,34.228,34.122,34.1308,24400.0
2009-09-15 13:40:00,38.62,38.76,38.61,38.75,27000.0,34.1308,34.2546,34.122,34.2457,27000.0
2009-09-15 13:50:00,38.74,38.8,38.73,38.8,31500.0,34.2369,34.2899,34.228,34.2899,31500.0
2009-09-15 14:00:00,38.79,38.8,38.74,38.77,20200.0,34.2811,34.2899,34.2369,34.2634,20200.0
2009-09-15 14:10:00,38.76,38.81,38.75,38.77,29500.0,34.2546,34.2987,34.2457,34.2634,29500.0
2009-09-15 14:20:00,38.77,38.84,38.76,38.82,20600.0,34.2634,34.3253,34.2546,34.3076,20600.0
2009-09-15 14:30:00,38.82,38.84,38.75,38.75,31300.0,34.3076,34.3253,34.2457,34.2457,31300.0
2009-09-15 14:40:00,38.77,38.85,38.75,38.79,34000.0,34.2634,34.3341,34.2457,34.2811,34000.0
2009-09-15 14:50:00,38.79,38.84,38.78,38.84,54400.0,34.2811,34.3253,34.2722,34.3253,54400.0
2009-09-15 15:00:00,38.84,38.88,38.8,38.84,32400.0,34.3253,34.3606,34.2899,34.3253,32400.0
2009-09-15 15:10:00,38.84,38.92,38.83,38.9,69400.0,34.3253,34.396,34.3164,34.3783,69400.0
2009-09-15 15:20:00,38.9,38.96,38.85,38.92,134500.0,34.3783,34.4313,34.3341,34.396,134500.0
2009-09-15 15:30:00,38.92,38.92,38.85,38.89,68000.0,34.396,34.396,34.3341,34.3694,68000.0
2009-09-15 15:40:00,38.89,38.91,38.86,38.89,178200.0,34.3694,34.3871,34.3429,34.3694,178200.0
2009-09-15 15:50:00,38.9,38.9,38.67,38.76,578500.0,34.3783,34.3783,34.175,34.2546,578500.0
2009-09-16 09:30:00,38.98,39.43,38.73,38.97,155800.0,34.449,34.8467,34.228,34.4401,155800.0
2009-09-16 09:40:00,38.97,39.02,38.68,38.84,97300.0,34.4401,34.4843,34.1839,34.3253,97300.0
2009-09-16 09:50:00,38.85,39.06,38.79,38.97,125500.0,34.3341,34.5197,34.2811,34.4401,125500.0
2009-09-16 10:00:00,38.97,39.14,38.85,39.12,73900.0,34.4401,34.5904,34.3341,34.5727,73900.0
2009-09-16 10:10:00,39.11,39.35,39.0,39.35,59600.0,34.5639,34.776,34.4667,34.776,59600.0
2009-09-16 10:20:00,39.38,39.95,39.35,39.83,184200.0,34.8025,35.3062,34.776,35.2002,184200.0
2009-09-16 10:30:00,39.83,39.88,39.62,39.63,100500.0,35.2002,35.2444,35.0146,35.0234,100500.0
2009-09-16 10:40:00,39.63,39.96,39.6,39.9,71100.0,35.0234,35.3151,34.9969,35.262,71100.0
2009-09-16 10:50:00,39.9,39.94,39.79,39.93,31800.0,35.262,35.2974,35.1648,35.2886,31800.0
2009-09-16 11:00:00,39.93,39.93,39.79,39.79,35200.0,35.2886,35.2886,35.1648,35.1648,35200.0
2009-09-16 11:10:00,39.81,39.99,39.8,39.94,47600.0,35.1825,35.3416,35.1737,35.2974,47600.0
2009-09-16 11:20:00,39.94,39.95,39.78,39.93,52100.0,35.2974,35.3062,35.156,35.2886,52100.0
2009-09-16 11:30:00,39.93,39.98,39.9,39.9,26700.0,35.2886,35.3327,35.262,35.262,26700.0
2009-09-16 11:40:00,39.89,40.0,39.89,39.9,35700.0,35.2532,35.3504,35.2532,35.262,35700.0
2009-09-16 11:50:00,39.9,39.99,39.89,39.97,37200.0,35.262,35.3416,35.2532,35.3239,37200.0
2009-09-16 12:00:00,39.96,39.99,39.95,39.97,22500.0,35.3151,35.3416,35.3062,35.3239,22500.0
2009-09-16 12:10:00,39.96,39.96,39.88,39.89,19700.0,35.3151,35.3151,35.2444,35.2532,19700.0
2009-09-16 12:20:00,39.88,39.89,39.84,39.87,34700.0,35.2444,35.2532,35.209,35.2355,34700.0
2009-09-16 12:30:00,39.87,39.9,39.82,39.83,28200.0,35.2355,35.262,35.1913,35.2002,28200.0
2009-09-16 12:40:00,39.83,39.98,39.83,39.9,31100.0,35.2002,35.3327,35.2002,35.262,31100.0
2009-09-16 12:50:00,39.91,39.93,39.86,39.87,22700.0,35.2709,35.2886,35.2267,35.2355,22700.0
2009-09-16 13:00:00,39.87,39.93,39.8,39.84,50700.0,35.2355,35.2886,35.1737,35.209,50700.0
2009-09-16 13:10:00,39.84,39.94,39.75,39.87,87800.0,35.209,35.2974,35.1295,35.2355,87800.0
2009-09-16 13:20:00,39.87,39.98,39.86,39.96,58400.0,35.2355,35.3327,35.2267,35.3151,58400.0
2009-09-16 13:30:00,39.96,39.98,39.91,39.92,24100.0,35.3151,35.3327,35.2709,35.2797,24100.0
2009-09-16 13:40:00,39.93,39.94,39.85,39.86,39700.0,35.2886,35.2974,35.2179,35.2267,39700.0
2009-09-16 13:50:00,39.86,39.97,39.86,39.96,14300.0,35.2267,35.3239,35.2267,35.3151,14300.0
2009-09-16 14:00:00,39.94,39.98,39.94,39.95,19500.0,35.2974,35.3327,35.2974,35.3062,19500.0
2009-09-16 14:10:00,39.94,39.98,39.92,39.96,37100.0,35.2974,35.3327,35.2797,35.3151,37100.0
2009-09-16 14:20:00,39.96,40.11,39.95,40.11,93800.0,35.3151,35.4476,35.3062,35.4476,93800.0
2009-09-16 14:30:00,40.11,40.17,40.06,40.11,76100.0,35.4476,35.5007,35.4034,35.4476,76100.0
2009-09-16 14:40:00,40.11,40.31,40.06,40.24,104500.0,35.4476,35.6244,35.4034,35.5625,104500.0
2009-09-16 14:50:00,40.25,40.26,40.04,40.07,61200.0,35.5714,35.5802,35.3858,35.4123,61200.0
2009-09-16 15:00:00,40.06,40.12,40.0,40.09,106300.0,35.4034,35.4565,35.3504,35.43,106300.0
2009-09-16 15:10:00,40.09,40.23,40.07,40.22,111900.0,35.43,35.5537,35.4123,35.5448,111900.0
2009-09-16 15:20:00,40.21,40.45,40.21,40.45,109800.0,35.536,35.7481,35.536,35.7481,109800.0
2009-09-16 15:30:00,40.45,40.71,40.44,40.59,205900.0,35.7481,35.9779,35.7393,35.8718,205900.0
2009-09-16 15:40:00,40.59,40.69,40.53,40.59,171800.0,35.8718,35.9602,35.8188,35.8718,171800.0
2009-09-16 15:50:00,40.59,40.74,40.59,40.71,171300.0,35.8718,36.0044,35.8718,35.9779,171300.0
2009-09-17 09:30:00,40.78,41.0,40.34,40.77,104800.0,36.0398,36.2342,35.6509,36.0309,104800.0
2009-09-17 09:40:00,40.8,40.93,40.44,40.5,78700.0,36.0574,36.1723,35.7393,35.7923,78700.0
2009-09-17 09:50:00,40.5,40.61,40.44,40.59,45000.0,35.7923,35.8895,35.7393,35.8718,45000.0
2009-09-17 10:00:00,40.61,40.61,40.2,40.24,87100.0,35.8895,35.8895,35.5272,35.5625,87100.0
2009-09-17 10:10:00,40.25,40.28,39.97,40.12,86400.0,35.5714,35.5979,35.3239,35.4565,86400.0
2009-09-17 10:20:00,40.12,40.13,39.86,39.86,49300.0,35.4565,35.4653,35.2267,35.2267,49300.0
2009-09-17 10:30:00,39.87,40.14,39.75,40.05,100600.0,35.2355,35.4741,35.1295,35.3946,100600.0
2009-09-17 10:40:00,40.05,40.1,40.0,40.09,15700.0,35.3946,35.4388,35.3504,35.43,15700.0
2009-09-17 10:50:00,40.1,40.53,40.1,40.5,55200.0,35.4388,35.8188,35.4388,35.7923,55200.0
2009-09-17 11:00:00,40.5,40.53,40.4,40.41,22700.0,35.7923,35.8188,35.7039,35.7128,22700.0
2009-09-17 11:10:00,40.43,40.51,40.22,40.25,71100.0,35.7304,35.8011,35.5448,35.5714,71100.0
2009-09-17 11:20:00,40.26,40.4,40.22,40.39,45100.0,35.5802,35.7039,35.5448,35.6951,45100.0
2009-09-17 11:30:00,40.4,40.4,40.22,40.24,41900.0,35.7039,35.7039,35.5448,35.5625,41900.0
2009-09-17 11:40:00,40.24,40.33,40.24,40.33,34800.0,35.5625,35.6421,35.5625,35.6421,34800.0
2009-09-17 11:50:00,40.32,40.33,40.25,40.29,23900.0,35.6332,35.6421,35.5714,35.6067,23900.0
2009-09-17 12:00:00,40.29,40.32,40.23,40.26,34300.0,35.6067,35.6332,35.5537,35.5802,34300.0
2009-09-17 12:10:00,40.26,40.26,40.11,40.12,72200.0,35.5802,35.5802,35.4476,35.4565,72200.0
2009-09-17 12:20:00,40.12,40.13,40.07,40.08,23900.0,35.4565,35.4653,35.4123,35.4211,23900.0
2009-09-17 12:30:00,40.07,40.08,39.96,39.97,22700.0,35.4123,35.4211,35.3151,35.3239,22700.0
2009-09-17 12:40:00,39.97,39.99,39.88,39.96,17800.0,35.3239,35.3416,35.2444,35.3151,17800.0
2009-09-17 12:50:00,39.95,39.95,39.89,39.89,21300.0,35.3062,35.3062,35.2532,35.2532,21300.0
2009-09-17 13:00:00,39.89,39.94,39.86,39.89,19000.0,35.2532,35.2974,35.2267,35.2532,19000.0
2009-09-17 13:10:00,39.89,39.92,39.86,39.86,14100.0,35.2532,35.2797,35.2267,35.2267,14100.0
2009-09-17 13:20:00,39.85,39.86,39.78,39.83,36900.0,35.2179,35.2267,35.156,35.2002,36900.0
2009-09-17 13:30:00,39.82,39.83,39.77,39.82,13200.0,35.1913,35.2002,35.1472,35.1913,13200.0
2009-09-17 13:40:00,39.82,39.88,39.77,39.79,28100.0,35.1913,35.2444,35.1472,35.1648,28100.0
2009-09-17 13:50:00,39.79,39.91,39.79,39.91,34300.0,35.1648,35.2709,35.1648,35.2709,34300.0
2009-09-17 14:00:00,39.9,40.06,39.87,40.04,29900.0,35.262,35.4034,35.2355,35.3858,29900.0
2009-09-17 14:10:00,40.04,40.13,40.04,40.11,28400.0,35.3858,35.4653,35.3858,35.4476,28400.0
2009-09-17 14:20:00,40.11,40.13,40.04,40.07,22500.0,35.4476,35.4653,35.3858,35.4123,22500.0
2009-09-17 14:30:00,40.08,40.15,40.06,40.06,20100.0,35.4211,35.483,35.4034,35.4034,20100.0
2009-09-17 14:40:00,40.06,40.17,40.0,40.14,29100.0,35.4034,35.5007,35.3504,35.4741,29100.0
2009-09-17 14:50:00,40.14,40.24,40.12,40.17,33800.0,35.4741,35.5625,35.4565,35.5007,33800.0
2009-09-17 15:00:00,40.17,40.2,40.16,40.18,34100.0,35.5007,35.5272,35.4918,35.5095,34100.0
2009-09-17 15:10:00,40.2,40.25,40.16,40.23,36200.0,35.5272,35.5714,35.4918,35.5537,36200.0
2009-09-17 15:20:00,40.23,40.33,40.2,40.28,50300.0,35.5537,35.6421,35.5272,35.5979,50300.0
2009-09-17 15:30:00,40.27,40.29,40.21,40.27,49700.0,35.589,35.6067,35.536,35.589,49700.0
2009-09-17 15:40:00,40.28,40.29,40.18,40.21,68700.0,35.5979,35.6067,35.5095,35.536,68700.0
2009-09-17 15:50:00,40.22,40.25,40.13,40.24,122100.0,35.5448,35.5714,35.4653,35.5625,122100.0
2009-09-18 09:30:00,40.25,40.44,39.86,40.3,241300.0,35.5714,35.7393,35.2267,35.6155,241300.0
2009-09-18 09:40:00,40.28,40.67,40.28,40.43,47300.0,35.5979,35.9425,35.5979,35.7304,47300.0
2009-09-18 09:50:00,40.38,40.46,40.13,40.13,39400.0,35.6862,35.7569,35.4653,35.4653,39400.0
2009-09-18 10:00:00,40.14,40.19,40.0,40.12,29400.0,35.4741,35.5183,35.3504,35.4565,29400.0
2009-09-18 10:10:00,40.15,40.28,40.05,40.16,48400.0,35.483,35.5979,35.3946,35.4918,48400.0
2009-09-18 10:20:00,40.21,40.29,40.0,40.11,45300.0,35.536,35.6067,35.3504,35.4476,45300.0
2009-09-18 10:30:00,40.1,40.27,40.02,40.18,34800.0,35.4388,35.589,35.3681,35.5095,34800.0
2009-09-18 10:40:00,40.18,40.21,40.07,40.07,14300.0,35.5095,35.536,35.4123,35.4123,14300.0
2009-09-18 10:50:00,40.09,40.23,40.07,40.08,20000.0,35.43,35.5537,35.4123,35.4211,20000.0
2009-09-18 11:00:00,40.09,40.11,39.9,39.97,43300.0,35.43,35.4476,35.262,35.3239,43300.0
2009-09-18 11:10:00,39.97,40.01,39.92,39.95,16200.0,35.3239,35.3593,35.2797,35.3062,16200.0
2009-09-18 11:20:00,39.94,39.95,39.8,39.8,29300.0,35.2974,35.3062,35.1737,35.1737,29300.0
2009-09-18 11:30:00,39.81,39.94,39.79,39.89,30100.0,35.1825,35.2974,35.1648,35.2532,30100.0
2009-09-18 11:40:00,39.88,39.94,39.83,39.92,14300.0,35.2444,35.2974,35.2002,35.2797,14300.0
2009-09-18 11:50:00,39.94,39.95,39.79,39.79,15500.0,35.2974,35.3062,35.1648,35.1648,15500.0
2009-09-18 12:00:00,39.79,39.79,39.61,39.67,21200.0,35.1648,35.1648,35.0058,35.0588,21200.0
2009-09-18 12:10:00,39.67,39.79,39.67,39.77,19900.0,35.0588,35.1648,35.0588,35.1472,19900.0
2009-09-18 12:20:00,39.77,39.8,39.75,39.79,26100.0,35.1472,35.1737,35.1295,35.1648,26100.0
2009-09-18 12:30:00,39.79,39.89,39.74,39.89,17700.0,35.1648,35.2532,35.1206,35.2532,17700.0
2009-09-18 12:40:00,39.89,39.97,39.81,39.81,16800.0,35.2532,35.3239,35.1825,35.1825,16800.0
2009-09-18 12:50:00,39.81,39.92,39.78,39.91,18400.0,35.1825,35.2797,35.156,35.2709,18400.0
2009-09-18 13:00:00,39.91,39.92,39.85,39.88,15700.0,35.2709,35.2797,35.2179,35.2444,15700.0
2009-09-18 13:10:00,39.88,39.92,39.84,39.85,14200.0,35.2444,35.2797,35.209,35.2179,14200.0
2009-09-18 13:20:00,39.86,39.9,39.82,39.9,10200.0,35.2267,35.262,35.1913,35.262,10200.0
2009-09-18 13:30:00,39.9,39.9,39.82,39.85,15300.0,35.262,35.262,35.1913,35.2179,15300.0
2009-09-18 13:40:00,39.85,40.12,39.78,40.11,108900.0,35.2179,35.4565,35.156,35.4476,108900.0
2009-09-18 13:50:00,40.1,40.19,40.08,40.14,29900.0,35.4388,35.5183,35.4211,35.4741,29900.0
2009-09-18 14:00:00,40.14,40.19,40.1,40.12,32500.0,35.4741,35.5183,35.4388,35.4565,32500.0
2009-09-18 14:10:00,40.12,40.14,40.05,40.06,27700.0,35.4565,35.4741,35.3946,35.4034,27700.0
2009-09-18 14:20:00,40.05,40.1,40.04,40.04,30500.0,35.3946,35.4388,35.3858,35.3858,30500.0
2009-09-18 14:30:00,40.03,40.03,39.97,39.99,44500.0,35.3769,35.3769,35.3239,35.3416,44500.0
2009-09-18 14:40:00,39.99,40.02,39.95,40.0,40200.0,35.3416,35.3681,35.3062,35.3504,40200.0
2009-09-18 14:50:00,40.0,40.0,39.89,39.89,19800.0,35.3504,35.3504,35.2532,35.2532,19800.0
2009-09-18 15:00:00,39.89,39.96,39.85,39.88,37200.0,35.2532,35.3151,35.2179,35.2444,37200.0
2009-09-18 15:10:00,39.89,39.91,39.82,39.91,22200.0,35.2532,35.2709,35.1913,35.2709,22200.0
2009-09-18 15:20:00,39.91,39.95,39.87,39.94,47400.0,35.2709,35.3062,35.2355,35.2974,47400.0
2009-09-18 15:30:00,39.94,39.95,39.9,39.92,50000.0,35.2974,35.3062,35.262,35.2797,50000.0
2009-09-18 15:40:00,39.92,39.96,39.92,39.93,52900.0,35.2797,35.3151,35.2797,35.2886,52900.0
2009-09-18 15:50:00,39.93,40.0,39.87,39.9,94600.0,35.2886,35.3504,35.2355,35.262,94600.0
2009-09-21 09:30:00,38.91,39.59,38.89,39.39,142300.0,34.3871,34.9881,34.3694,34.8113,142300.0
2009-09-21 09:40:00,39.39,39.59,39.18,39.59,167200.0,34.8113,34.9881,34.6257,34.9881,167200.0
2009-09-21 09:50:00,39.59,39.78,39.49,39.78,144500.0,34.9881,35.156,34.8997,35.156,144500.0
2009-09-21 10:00:00,39.77,40.0,39.68,39.97,73300.0,35.1472,35.3504,35.0676,35.3239,73300.0
2009-09-21 10:10:00,39.94,39.94,39.67,39.7,99800.0,35.2974,35.2974,35.0588,35.0853,99800.0
2009-09-21 10:20:00,39.7,39.89,39.67,39.84,63900.0,35.0853,35.2532,35.0588,35.209,63900.0
2009-09-21 10:30:00,39.84,39.92,39.7,39.87,51200.0,35.209,35.2797,35.0853,35.2355,51200.0
2009-09-21 10:40:00,39.87,39.91,39.8,39.89,11700.0,35.2355,35.2709,35.1737,35.2532,11700.0
2009-09-21 10:50:00,39.9,40.0,39.89,39.98,31900.0,35.262,35.3504,35.2532,35.3327,31900.0
2009-09-21 11:00:00,39.98,40.06,39.87,40.0,65300.0,35.3327,35.4034,35.2355,35.3504,65300.0
2009-09-21 11:10:00,39.99,40.03,39.73,39.74,31600.0,35.3416,35.3769,35.1118,35.1206,31600.0
2009-09-21 11:20:00,39.73,39.73,39.55,39.59,38900.0,35.1118,35.1118,34.9527,34.9881,38900.0
2009-09-21 11:30:00,39.59,39.66,39.58,39.58,20400.0,34.9881,35.0499,34.9792,34.9792,20400.0
2009-09-21 11:40:00,39.58,39.74,39.54,39.6,26700.0,34.9792,35.1206,34.9439,34.9969,26700.0
2009-09-21 11:50:00,39.59,39.62,39.51,39.56,44200.0,34.9881,35.0146,34.9174,34.9616,44200.0
2009-09-21 12:00:00,39.55,39.78,39.55,39.78,81200.0,34.9527,35.156,34.9527,35.156,81200.0
2009-09-21 12:10:00,39.77,39.83,39.73,39.82,41100.0,35.1472,35.2002,35.1118,35.1913,41100.0
2009-09-21 12:20:00,39.8,39.99,39.8,39.95,30600.0,35.1737,35.3416,35.1737,35.3062,30600.0
2009-09-21 12:30:00,39.92,39.92,39.85,39.85,11300.0,35.2797,35.2797,35.2179,35.2179,11300.0
2009-09-21 12:40:00,39.85,39.88,39.77,39.77,27300.0,35.2179,35.2444,35.1472,35.1472,27300.0
2009-09-21 12:50:00,39.76,39.83,39.74,39.81,32200.0,35.1383,35.2002,35.1206,35.1825,32200.0
2009-09-21 13:00:00,39.82,39.87,39.8,39.87,16500.0,35.1913,35.2355,35.1737,35.2355,16500.0
2009-09-21 13:10:00,39.87,39.97,39.87,39.96,23400.0,35.2355,35.3239,35.2355,35.3151,23400.0
2009-09-21 13:20:00,39.96,40.02,39.96,40.0,26300.0,35.3151,35.3681,35.3151,35.3504,26300.0
2009-09-21 13:30:00,39.99,40.08,39.99,40.08,31200.0,35.3416,35.4211,35.3416,35.4211,31200.0
2009-09-21 13:40:00,40.08,40.19,40.05,40.18,32900.0,35.4211,35.5183,35.3946,35.5095,32900.0
2009-09-21 13:50:00,40.17,40.24,40.13,40.15,47600.0,35.5007,35.5625,35.4653,35.483,47600.0
2009-09-21 14:00:00,40.15,40.15,40.0,40.03,33000.0,35.483,35.483,35.3504,35.3769,33000.0
2009-09-21 14:10:00,40.02,40.04,39.97,39.97,27100.0,35.3681,35.3858,35.3239,35.3239,27100.0
2009-09-21 14:20:00,39.97,39.98,39.82,39.83,28100.0,35.3239,35.3327,35.1913,35.2002,28100.0
2009-09-21 14:30:00,39.83,39.85,39.71,39.75,63100.0,35.2002,35.2179,35.0941,35.1295,63100.0
2009-09-21 14:40:00,39.75,39.75,39.66,39.72,80100.0,35.1295,35.1295,35.0499,35.103,80100.0
2009-09-21 14:50:00,39.73,39.74,39.67,39.68,46900.0,35.1118,35.1206,35.0588,35.0676,46900.0
2009-09-21 15:00:00,39.68,39.7,39.68,39.68,26900.0,35.0676,35.0853,35.0676,35.0676,26900.0
2009-09-21 15:10:00,39.68,39.81,39.67,39.77,82100.0,35.0676,35.1825,35.0588,35.1472,82100.0
2009-09-21 15:20:00,39.77,39.89,39.76,39.86,33100.0,35.1472,35.2532,35.1383,35.2267,33100.0
2009-09-21 15:30:00,39.86,39.86,39.72,39.74,51700.0,35.2267,35.2267,35.103,35.1206,51700.0
2009-09-21 15:40:00,39.74,39.77,39.71,39.74,44000.0,35.1206,35.1472,35.0941,35.1206,44000.0
2009-09-21 15:50:00,39.75,39.83,39.71,39.79,84900.0,35.1295,35.2002,35.0941,35.1648,84900.0
2009-09-22 09:30:00,39.69,39.71,39.39,39.53,69100.0,35.0765,35.0941,34.8113,34.9351,69100.0
2009-09-22 09:40:00,39.54,39.55,39.0,39.18,85700.0,34.9439,34.9527,34.4667,34.6257,85700.0
2009-09-22 09:50:00,39.16,39.16,38.85,38.9,85400.0,34.6081,34.6081,34.3341,34.3783,85400.0
2009-09-22 10:00:00,38.87,38.95,38.78,38.89,52800.0,34.3518,34.4225,34.2722,34.3694,52800.0
2009-09-22 10:10:00,38.88,39.25,38.86,39.23,70700.0,34.3606,34.6876,34.3429,34.6699,70700.0
2009-09-22 10:20:00,39.22,39.29,39.13,39.18,36600.0,34.6611,34.7229,34.5815,34.6257,36600.0
2009-09-22 10:30:00,39.2,39.2,38.94,38.99,49400.0,34.6434,34.6434,34.4136,34.4578,49400.0
2009-09-22 10:40:00,38.99,39.05,38.96,39.0,37800.0,34.4578,34.5108,34.4313,34.4667,37800.0
2009-09-22 10:50:00,39.01,39.04,38.91,38.91,29600.0,34.4755,34.502,34.3871,34.3871,29600.0
2009-09-22 11:00:00,38.91,39.1,38.87,39.1,32500.0,34.3871,34.555,34.3518,34.555,32500.0
2009-09-22 11:10:00,39.1,39.14,39.04,39.1,31900.0,34.555,34.5904,34.502,34.555,31900.0
2009-09-22 11:20:00,39.13,39.16,39.1,39.14,13200.0,34.5815,34.6081,34.555,34.5904,13200.0
2009-09-22 11:30:00,39.13,39.14,39.07,39.09,8100.0,34.5815,34.5904,34.5285,34.5462,8100.0
2009-09-22 11:40:00,39.09,39.1,38.97,39.07,19700.0,34.5462,34.555,34.4401,34.5285,19700.0
2009-09-22 11:50:00,39.08,39.14,39.0,39.03,24300.0,34.5374,34.5904,34.4667,34.4932,24300.0
2009-09-22 12:00:00,39.04,39.18,39.01,39.17,29500.0,34.502,34.6257,34.4755,34.6169,29500.0
2009-09-22 12:10:00,39.16,39.18,39.09,39.12,42900.0,34.6081,34.6257,34.5462,34.5727,42900.0
2009-09-22 12:20:00,39.13,39.43,39.13,39.42,41300.0,34.5815,34.8467,34.5815,34.8378,41300.0
2009-09-22 12:30:00,39.43,39.8,39.42,39.66,61600.0,34.8467,35.1737,34.8378,35.0499,61600.0
2009-09-22 12:40:00,39.68,39.74,39.64,39.68,51900.0,35.0676,35.1206,35.0323,35.0676,51900.0
2009-09-22 12:50:00,39.68,39.68,39.31,39.31,76500.0,35.0676,35.0676,34.7406,34.7406,76500.0
2009-09-22 13:00:00,39.32,39.47,39.32,39.37,32800.0,34.7495,34.882,34.7495,34.7937,32800.0
2009-09-22 13:10:00,39.37,39.4,39.15,39.21,39200.0,34.7937,34.8202,34.5992,34.6522,39200.0
2009-09-22 13:20:00,39.22,39.29,39.18,39.26,27300.0,34.6611,34.7229,34.6257,34.6964,27300.0
2009-09-22 13:30:00,39.29,39.42,39.28,39.35,56400.0,34.7229,34.8378,34.7141,34.776,56400.0
2009-09-22 13:40:00,39.35,39.4,39.32,39.37,26700.0,34.776,34.8202,34.7495,34.7937,26700.0
2009-09-22 13:50:00,39.39,39.45,39.31,39.33,36300.0,34.8113,34.8644,34.7406,34.7583,36300.0
2009-09-22 14:00:00,39.34,39.5,39.33,39.49,26000.0,34.7671,34.9085,34.7583,34.8997,26000.0
2009-09-22 14:10:00,39.49,39.57,39.49,39.57,35200.0,34.8997,34.9704,34.8997,34.9704,35200.0
2009-09-22 14:20:00,39.56,39.6,39.53,39.57,58700.0,34.9616,34.9969,34.9351,34.9704,58700.0
2009-09-22 14:30:00,39.57,39.59,39.45,39.48,50000.0,34.9704,34.9881,34.8644,34.8909,50000.0
2009-09-22 14:40:00,39.51,39.6,39.48,39.6,35900.0,34.9174,34.9969,34.8909,34.9969,35900.0
2009-09-22 14:50:00,39.59,39.64,39.48,39.61,51300.0,34.9881,35.0323,34.8909,35.0058,51300.0
2009-09-22 15:00:00,39.61,39.65,39.54,39.56,66000.0,35.0058,35.0411,34.9439,34.9616,66000.0
2009-09-22 15:10:00,39.55,39.57,39.44,39.53,46200.0,34.9527,34.9704,34.8555,34.9351,46200.0
2009-09-22 15:20:00,39.53,39.61,39.52,39.56,40400.0,34.9351,35.0058,34.9262,34.9616,40400.0
2009-09-22 15:30:00,39.57,39.6,39.52,39.58,45200.0,34.9704,34.9969,34.9262,34.9792,45200.0
2009-09-22 15:40:00,39.58,39.62,39.52,39.56,68800.0,34.9792,35.0146,34.9262,34.9616,68800.0
2009-09-22 15:50:00,39.56,39.61,39.5,39.54,90700.0,34.9616,35.0058,34.9085,34.9439,90700.0
2009-09-23 09:30:00,39.5,39.53,38.82,38.9,102400.0,34.9085,34.9351,34.3076,34.3783,102400.0
2009-09-23 09:40:00,38.95,39.15,38.84,39.01,106800.0,34.4225,34.5992,34.3253,34.4755,106800.0
2009-09-23 09:50:00,38.97,39.04,38.86,39.0,53700.0,34.4401,34.502,34.3429,34.4667,53700.0
2009-09-23 10:00:00,38.99,39.05,38.87,38.94,62100.0,34.4578,34.5108,34.3518,34.4136,62100.0
2009-09-23 10:10:00,38.94,38.98,38.91,38.95,46200.0,34.4136,34.449,34.3871,34.4225,46200.0
2009-09-23 10:20:00,38.96,39.07,38.93,39.01,62400.0,34.4313,34.5285,34.4048,34.4755,62400.0
2009-09-23 10:30:00,39.0,39.04,38.9,38.93,43400.0,34.4667,34.502,34.3783,34.4048,43400.0
2009-09-23 10:40:00,38.91,38.97,38.85,38.95,24300.0,34.3871,34.4401,34.3341,34.4225,24300.0
2009-09-23 10:50:00,38.94,39.01,38.89,39.0,27500.0,34.4136,34.4755,34.3694,34.4667,27500.0
2009-09-23 11:00:00,38.99,39.16,38.98,39.16,45300.0,34.4578,34.6081,34.449,34.6081,45300.0
2009-09-23 11:10:00,39.15,39.16,39.1,39.13,22900.0,34.5992,34.6081,34.555,34.5815,22900.0
2009-09-23 11:20:00,39.12,39.13,38.96,38.98,77200.0,34.5727,34.5815,34.4313,34.449,77200.0
2009-09-23 11:30:00,38.99,39.04,38.97,39.04,29400.0,34.4578,34.502,34.4401,34.502,29400.0
2009-09-23 11:40:00,39.02,39.05,38.98,39.01,34200.0,34.4843,34.5108,34.449,34.4755,34200.0
2009-09-23 11:50:00,39.01,39.05,39.0,39.02,19200.0,34.4755,34.5108,34.4667,34.4843,19200.0
2009-09-23 12:00:00,39.0,39.12,39.0,39.06,22300.0,34.4667,34.5727,34.4667,34.5197,22300.0
2009-09-23 12:10:00,39.06,39.14,39.03,39.14,23700.0,34.5197,34.5904,34.4932,34.5904,23700.0
2009-09-23 12:20:00,39.14,39.21,39.13,39.17,23800.0,34.5904,34.6522,34.5815,34.6169,23800.0
2009-09-23 12:30:00,39.18,39.19,39.14,39.15,25800.0,34.6257,34.6346,34.5904,34.5992,25800.0
2009-09-23 12:40:00,39.15,39.16,39.07,39.15,53000.0,34.5992,34.6081,34.5285,34.5992,53000.0
2009-09-23 12:50:00,39.14,39.18,39.11,39.14,21300.0,34.5904,34.6257,34.5639,34.5904,21300.0
2009-09-23 13:00:00,39.15,39.2,39.07,39.2,42100.0,34.5992,34.6434,34.5285,34.6434,42100.0
2009-09-23 13:10:00,39.2,39.43,39.2,39.42,43600.0,34.6434,34.8467,34.6434,34.8378,43600.0
2009-09-23 13:20:00,39.4,39.4,39.23,39.26,15200.0,34.8202,34.8202,34.6699,34.6964,15200.0
2009-09-23 13:30:00,39.24,39.3,39.24,39.28,12300.0,34.6788,34.7318,34.6788,34.7141,12300.0
2009-09-23 13:40:00,39.26,39.3,39.23,39.24,10600.0,34.6964,34.7318,34.6699,34.6788,10600.0
2009-09-23 13:50:00,39.24,39.35,39.24,39.35,21200.0,34.6788,34.776,34.6788,34.776,21200.0
2009-09-23 14:00:00,39.31,39.39,39.3,39.34,52000.0,34.7406,34.8113,34.7318,34.7671,52000.0
2009-09-23 14:10:00,39.33,39.75,39.27,39.62,84400.0,34.7583,35.1295,34.7053,35.0146,84400.0
2009-09-23 14:20:00,39.61,39.64,39.45,39.52,51500.0,35.0058,35.0323,34.8644,34.9262,51500.0
2009-09-23 14:30:00,39.48,39.61,39.45,39.47,49100.0,34.8909,35.0058,34.8644,34.882,49100.0
2009-09-23 14:40:00,39.49,39.55,39.46,39.55,25400.0,34.8997,34.9527,34.8732,34.9527,25400.0
2009-09-23 14:50:00,39.55,39.55,39.23,39.28,67800.0,34.9527,34.9527,34.6699,34.7141,67800.0
2009-09-23 15:00:00,39.29,39.43,39.23,39.39,92000.0,34.7229,34.8467,34.6699,34.8113,92000.0
2009-09-23 15:10:00,39.4,39.4,39.23,39.27,107900.0,34.8202,34.8202,34.6699,34.7053,107900.0
2009-09-23 15:20:00,39.28,39.32,39.23,39.3,63000.0,34.7141,34.7495,34.6699,34.7318,63000.0
2009-09-23 15:30:00,39.3,39.32,39.16,39.29,140600.0,34.7318,34.7495,34.6081,34.7229,140600.0
2009-09-23 15:40:00,39.29,39.32,39.2,39.26,114700.0,34.7229,34.7495,34.6434,34.6964,114700.0
2009-09-23 15:50:00,39.25,39.28,39.03,39.06,158100.0,34.6876,34.7141,34.4932,34.5197,158100.0
2009-09-24 09:30:00,39.05,39.52,39.05,39.08,62800.0,34.5108,34.9262,34.5108,34.5374,62800.0
2009-09-24 09:40:00,39.09,39.15,38.8,38.9,129000.0,34.5462,34.5992,34.2899,34.3783,129000.0
2009-09-24 09:50:00,38.9,38.9,38.37,38.48,76700.0,34.3783,34.3783,33.9099,34.0071,76700.0
2009-09-24 10:00:00,38.47,38.47,38.03,38.1,92000.0,33.9983,33.9983,33.6094,33.6713,92000.0
2009-09-24 10:10:00,38.09,38.15,37.86,38.07,81500.0,33.6624,33.7155,33.4592,33.6448,81500.0
2009-09-24 10:20:00,38.09,38.33,37.99,38.08,113900.0,33.6624,33.8745,33.5741,33.6536,113900.0
2009-09-24 10:30:00,38.06,38.21,38.0,38.13,58000.0,33.6359,33.7685,33.5829,33.6978,58000.0
2009-09-24 10:40:00,38.12,38.17,38.0,38.08,45400.0,33.6889,33.7331,33.5829,33.6536,45400.0
2009-09-24 10:50:00,38.08,38.17,38.07,38.15,48000.0,33.6536,33.7331,33.6448,33.7155,48000.0
2009-09-24 11:00:00,38.15,38.19,38.12,38.15,28600.0,33.7155,33.7508,33.6889,33.7155,28600.0
2009-09-24 11:10:00,38.13,38.16,38.0,38.04,43500.0,33.6978,33.7243,33.5829,33.6182,43500.0
2009-09-24 11:20:00,38.04,38.09,38.0,38.09,42500.0,33.6182,33.6624,33.5829,33.6624,42500.0
2009-09-24 11:30:00,38.07,38.09,38.01,38.04,35700.0,33.6448,33.6624,33.5917,33.6182,35700.0
2009-09-24 11:40:00,38.06,38.08,38.0,38.04,40600.0,33.6359,33.6536,33.5829,33.6182,40600.0
2009-09-24 11:50:00,38.03,38.14,38.0,38.12,54900.0,33.6094,33.7066,33.5829,33.6889,54900.0
2009-09-24 12:00:00,38.11,38.12,38.05,38.09,23100.0,33.6801,33.6889,33.6271,33.6624,23100.0
2009-09-24 12:10:00,38.1,38.21,38.09,38.16,38100.0,33.6713,33.7685,33.6624,33.7243,38100.0
2009-09-24 12:20:00,38.16,38.16,38.03,38.1,19300.0,33.7243,33.7243,33.6094,33.6713,19300.0
2009-09-24 12:30:00,38.1,38.17,38.06,38.16,43500.0,33.6713,33.7331,33.6359,33.7243,43500.0
2009-09-24 12:40:00,38.16,38.18,38.1,38.14,47000.0,33.7243,33.742,33.6713,33.7066,47000.0
2009-09-24 12:50:00,38.16,38.3,38.13,38.15,45200.0,33.7243,33.848,33.6978,33.7155,45200.0
2009-09-24 13:00:00,38.16,38.17,38.02,38.17,52400.0,33.7243,33.7331,33.6006,33.7331,52400.0
2009-09-24 13:10:00,38.17,38.24,38.14,38.21,23600.0,33.7331,33.795,33.7066,33.7685,23600.0
2009-09-24 13:20:00,38.17,38.18,38.1,38.15,15600.0,33.7331,33.742,33.6713,33.7155,15600.0
2009-09-24 13:30:00,38.14,38.15,38.07,38.07,21600.0,33.7066,33.7155,33.6448,33.6448,21600.0
2009-09-24 13:40:00,38.08,38.08,38.0,38.01,47600.0,33.6536,33.6536,33.5829,33.5917,47600.0
2009-09-24 13:50:00,38.0,38.06,38.0,38.03,38700.0,33.5829,33.6359,33.5829,33.6094,38700.0
2009-09-24 14:00:00,38.03,38.05,38.0,38.0,37000.0,33.6094,33.6271,33.5829,33.5829,37000.0
2009-09-24 14:10:00,38.02,38.09,37.94,38.08,78500.0,33.6006,33.6624,33.5299,33.6536,78500.0
2009-09-24 14:20:00,38.07,38.07,37.99,38.01,72700.0,33.6448,33.6448,33.5741,33.5917,72700.0
2009-09-24 14:30:00,38.01,38.18,38.01,38.18,34500.0,33.5917,33.742,33.5917,33.742,34500.0
2009-09-24 14:40:00,38.18,38.18,38.1,38.15,18900.0,33.742,33.742,33.6713,33.7155,18900.0
2009-09-24 14:50:00,38.15,38.25,38.13,38.25,25200.0,33.7155,33.8038,33.6978,33.8038,25200.0
2009-09-24 15:00:00,38.25,38.35,38.22,38.23,41900.0,33.8038,33.8922,33.7773,33.7862,41900.0
2009-09-24 15:10:00,38.24,38.33,38.2,38.32,39600.0,33.795,33.8745,33.7597,33.8657,39600.0
2009-09-24 15:20:00,38.34,38.39,38.29,38.34,58300.0,33.8834,33.9276,33.8392,33.8834,58300.0
2009-09-24 15:30:00,38.34,38.35,38.11,38.12,81800.0,33.8834,33.8922,33.6801,33.6889,81800.0
2009-09-24 15:40:00,38.13,38.25,38.11,38.2,73600.0,33.6978,33.8038,33.6801,33.7597,73600.0
2009-09-24 15:50:00,38.21,38.29,38.15,38.15,169300.0,33.7685,33.8392,33.7155,33.7155,169300.0
2009-09-25 09:30:00,38.0,38.39,37.81,38.38,41000.0,33.5829,33.9276,33.415,33.9187,41000.0
2009-09-25 09:40:00,38.38,38.6,38.3,38.34,61100.0,33.9187,34.1132,33.848,33.8834,61100.0
2009-09-25 09:50:00,38.35,38.36,38.08,38.22,59500.0,33.8922,33.9011,33.6536,33.7773,59500.0
2009-09-25 10:00:00,38.22,38.22,38.01,38.1,57400.0,33.7773,33.7773,33.5917,33.6713,57400.0
2009-09-25 10:10:00,38.08,38.14,38.02,38.08,43400.0,33.6536,33.7066,33.6006,33.6536,43400.0
2009-09-25 10:20:00,38.11,38.15,38.0,38.03,55600.0,33.6801,33.7155,33.5829,33.6094,55600.0
2009-09-25 10:30:00,38.03,38.08,37.9,37.96,44800.0,33.6094,33.6536,33.4945,33.5475,44800.0
2009-09-25 10:40:00,37.94,38.04,37.9,37.94,34800.0,33.5299,33.6182,33.4945,33.5299,34800.0
2009-09-25 10:50:00,37.94,37.98,37.85,37.98,27500.0,33.5299,33.5652,33.4503,33.5652,27500.0
2009-09-25 11:00:00,37.99,38.0,37.92,37.97,18700.0,33.5741,33.5829,33.5122,33.5564,18700.0
2009-09-25 11:10:00,37.98,37.98,37.77,37.8,39100.0,33.5652,33.5652,33.3796,33.4061,39100.0
2009-09-25 11:20:00,37.77,37.8,37.69,37.77,36900.0,33.3796,33.4061,33.3089,33.3796,36900.0
2009-09-25 11:30:00,37.77,37.8,37.69,37.72,19500.0,33.3796,33.4061,33.3089,33.3354,19500.0
2009-09-25 11:40:00,37.73,37.75,37.57,37.59,46000.0,33.3443,33.362,33.2029,33.2206,46000.0
2009-09-25 11:50:00,37.59,37.63,37.54,37.56,34500.0,33.2206,33.2559,33.1764,33.194,34500.0
2009-09-25 12:00:00,37.55,37.59,37.49,37.5,27500.0,33.1852,33.2206,33.1322,33.141,27500.0
2009-09-25 12:10:00,37.5,37.54,37.34,37.38,34200.0,33.141,33.1764,32.9996,33.035,34200.0
2009-09-25 12:20:00,37.38,37.41,37.16,37.2,76800.0,33.035,33.0615,32.8405,32.8759,76800.0
2009-09-25 12:30:00,37.21,37.44,37.16,37.41,51500.0,32.8847,33.088,32.8405,33.0615,51500.0
2009-09-25 12:40:00,37.41,37.41,37.34,37.41,15400.0,33.0615,33.0615,32.9996,33.0615,15400.0
2009-09-25 12:50:00,37.4,37.46,37.39,37.4,19500.0,33.0526,33.1057,33.0438,33.0526,19500.0
2009-09-25 13:00:00,37.39,37.43,37.29,37.29,13800.0,33.0438,33.0792,32.9554,32.9554,13800.0
2009-09-25 13:10:00,37.32,37.32,37.17,37.26,88000.0,32.9819,32.9819,32.8494,32.9289,88000.0
2009-09-25 13:20:00,37.26,37.28,37.21,37.26,99300.0,32.9289,32.9466,32.8847,32.9289,99300.0
2009-09-25 13:30:00,37.26,37.39,37.25,37.39,45300.0,32.9289,33.0438,32.9201,33.0438,45300.0
2009-09-25 13:40:00,37.38,37.39,37.32,37.35,46400.0,33.035,33.0438,32.9819,33.0085,46400.0
2009-09-25 13:50:00,37.35,37.52,37.32,37.52,60100.0,33.0085,33.1587,32.9819,33.1587,60100.0
2009-09-25 14:00:00,37.51,37.63,37.49,37.53,75400.0,33.1499,33.2559,33.1322,33.1675,75400.0
2009-09-25 14:10:00,37.53,37.62,37.53,37.56,24100.0,33.1675,33.2471,33.1675,33.194,24100.0
2009-09-25 14:20:00,37.56,37.61,37.54,37.59,24900.0,33.194,33.2382,33.1764,33.2206,24900.0
2009-09-25 14:30:00,37.6,37.67,37.59,37.66,39100.0,33.2294,33.2913,33.2206,33.2824,39100.0
2009-09-25 14:40:00,37.65,37.7,37.62,37.64,49600.0,33.2736,33.3178,33.2471,33.2647,49600.0
2009-09-25 14:50:00,37.63,37.86,37.63,37.86,73000.0,33.2559,33.4592,33.2559,33.4592,73000.0
2009-09-25 15:00:00,37.86,37.9,37.8,37.9,82800.0,33.4592,33.4945,33.4061,33.4945,82800.0
2009-09-25 15:10:00,37.9,37.94,37.88,37.92,77800.0,33.4945,33.5299,33.4768,33.5122,77800.0
2009-09-25 15:20:00,37.92,37.93,37.82,37.84,88000.0,33.5122,33.521,33.4238,33.4415,88000.0
2009-09-25 15:30:00,37.85,37.85,37.72,37.72,72900.0,33.4503,33.4503,33.3354,33.3354,72900.0
2009-09-25 15:40:00,37.72,37.75,37.61,37.63,210200.0,33.3354,33.362,33.2382,33.2559,210200.0
2009-09-25 15:50:00,37.63,37.67,37.5,37.58,355400.0,33.2559,33.2913,33.141,33.2117,355400.0
2009-09-28 09:30:00,37.62,37.98,37.56,37.69,54200.0,33.2471,33.5652,33.194,33.3089,54200.0
2009-09-28 09:40:00,37.67,38.28,37.63,38.25,103500.0,33.2913,33.8304,33.2559,33.8038,103500.0
2009-09-28 09:50:00,38.28,38.35,38.18,38.18,81900.0,33.8304,33.8922,33.742,33.742,81900.0
2009-09-28 10:00:00,38.19,38.46,38.19,38.37,61000.0,33.7508,33.9894,33.7508,33.9099,61000.0
2009-09-28 10:10:00,38.36,38.46,38.32,38.36,37700.0,33.9011,33.9894,33.8657,33.9011,37700.0
2009-09-28 10:20:00,38.36,38.55,38.27,38.52,35500.0,33.9011,34.069,33.8215,34.0425,35500.0
2009-09-28 10:30:00,38.51,38.59,38.43,38.43,36800.0,34.0336,34.1043,33.9629,33.9629,36800.0
2009-09-28 10:40:00,38.44,38.46,38.31,38.42,36000.0,33.9718,33.9894,33.8569,33.9541,36000.0
2009-09-28 10:50:00,38.41,38.54,38.32,38.37,38500.0,33.9452,34.0601,33.8657,33.9099,38500.0
2009-09-28 11:00:00,38.36,38.4,38.2,38.27,44700.0,33.9011,33.9364,33.7597,33.8215,44700.0
2009-09-28 11:10:00,38.24,38.26,38.11,38.26,29400.0,33.795,33.8127,33.6801,33.8127,29400.0
2009-09-28 11:20:00,38.27,38.49,38.27,38.48,25800.0,33.8215,34.0159,33.8215,34.0071,25800.0
2009-09-28 11:30:00,38.48,38.55,38.32,38.34,45300.0,34.0071,34.069,33.8657,33.8834,45300.0
2009-09-28 11:40:00,38.33,38.37,38.27,38.34,22400.0,33.8745,33.9099,33.8215,33.8834,22400.0
2009-09-28 11:50:00,38.35,38.45,38.33,38.42,52900.0,33.8922,33.9806,33.8745,33.9541,52900.0
2009-09-28 12:00:00,38.45,38.6,38.41,38.58,35000.0,33.9806,34.1132,33.9452,34.0955,35000.0
2009-09-28 12:10:00,38.58,38.6,38.54,38.59,23700.0,34.0955,34.1132,34.0601,34.1043,23700.0
2009-09-28 12:20:00,38.59,38.61,38.56,38.6,17300.0,34.1043,34.122,34.0778,34.1132,17300.0
2009-09-28 12:30:00,38.6,38.62,38.59,38.6,12600.0,34.1132,34.1308,34.1043,34.1132,12600.0
2009-09-28 12:40:00,38.59,38.63,38.57,38.57,23800.0,34.1043,34.1397,34.0866,34.0866,23800.0
2009-09-28 12:50:00,38.57,38.58,38.51,38.55,16200.0,34.0866,34.0955,34.0336,34.069,16200.0
2009-09-28 13:00:00,38.55,38.6,38.51,38.59,18900.0,34.069,34.1132,34.0336,34.1043,18900.0
2009-09-28 13:10:00,38.59,38.65,38.59,38.6,28500.0,34.1043,34.1573,34.1043,34.1132,28500.0
2009-09-28 13:20:00,38.59,38.61,38.53,38.53,28500.0,34.1043,34.122,34.0513,34.0513,28500.0
2009-09-28 13:30:00,38.52,38.6,38.31,38.31,72100.0,34.0425,34.1132,33.8569,33.8569,72100.0
2009-09-28 13:40:00,38.32,38.45,38.31,38.31,51400.0,33.8657,33.9806,33.8569,33.8569,51400.0
2009-09-28 13:50:00,38.31,38.32,38.19,38.2,46000.0,33.8569,33.8657,33.7508,33.7597,46000.0
2009-09-28 14:00:00,38.19,38.24,38.18,38.2,55400.0,33.7508,33.795,33.742,33.7597,55400.0
2009-09-28 14:10:00,38.2,38.27,38.2,38.27,37900.0,33.7597,33.8215,33.7597,33.8215,37900.0
2009-09-28 14:20:00,38.26,38.3,38.2,38.2,25800.0,33.8127,33.848,33.7597,33.7597,25800.0
2009-09-28 14:30:00,38.21,38.21,38.06,38.09,65500.0,33.7685,33.7685,33.6359,33.6624,65500.0
2009-09-28 14:40:00,38.11,38.12,38.06,38.08,43900.0,33.6801,33.6889,33.6359,33.6536,43900.0
2009-09-28 14:50:00,38.08,38.08,37.96,37.96,46600.0,33.6536,33.6536,33.5475,33.5475,46600.0
2009-09-28 15:00:00,37.97,37.99,37.92,37.96,82600.0,33.5564,33.5741,33.5122,33.5475,82600.0
2009-09-28 15:10:00,37.97,37.97,37.81,37.9,91800.0,33.5564,33.5564,33.415,33.4945,91800.0
2009-09-28 15:20:00,37.91,37.97,37.89,37.96,55200.0,33.5034,33.5564,33.4857,33.5475,55200.0
2009-09-28 15:30:00,37.96,38.05,37.91,38.02,86600.0,33.5475,33.6271,33.5034,33.6006,86600.0
2009-09-28 15:40:00,38.02,38.03,37.92,37.93,65200.0,33.6006,33.6094,33.5122,33.521,65200.0
2009-09-28 15:50:00,37.93,38.01,37.91,37.99,112100.0,33.521,33.5917,33.5034,33.5741,112100.0
2009-09-29 09:30:00,38.18,38.39,37.55,37.62,67800.0,33.742,33.9276,33.1852,33.2471,67800.0
2009-09-29 09:40:00,37.59,38.15,37.59,38.06,63600.0,33.2206,33.7155,33.2206,33.6359,63600.0
2009-09-29 09:50:00,38.06,38.22,37.97,38.03,79300.0,33.6359,33.7773,33.5564,33.6094,79300.0
2009-09-29 10:00:00,38.02,38.04,37.53,37.76,154500.0,33.6006,33.6182,33.1675,33.3708,154500.0
2009-09-29 10:10:00,37.77,37.96,37.75,37.91,73400.0,33.3796,33.5475,33.362,33.5034,73400.0
2009-09-29 10:20:00,37.94,37.94,37.77,37.89,69300.0,33.5299,33.5299,33.3796,33.4857,69300.0
2009-09-29 10:30:00,37.87,37.87,37.65,37.73,85400.0,33.468,33.468,33.2736,33.3443,85400.0
2009-09-29 10:40:00,37.73,37.73,37.6,37.62,41600.0,33.3443,33.3443,33.2294,33.2471,41600.0
2009-09-29 10:50:00,37.63,37.66,37.46,37.5,62400.0,33.2559,33.2824,33.1057,33.141,62400.0
2009-09-29 11:00:00,37.5,37.52,37.44,37.5,58300.0,33.141,33.1587,33.088,33.141,58300.0
2009-09-29 11:10:00,37.51,37.69,37.51,37.6,43200.0,33.1499,33.3089,33.1499,33.2294,43200.0
2009-09-29 11:20:00,37.6,37.66,37.52,37.63,47000.0,33.2294,33.2824,33.1587,33.2559,47000.0
2009-09-29 11:30:00,37.62,37.71,37.62,37.63,53800.0,33.2471,33.3266,33.2471,33.2559,53800.0
2009-09-29 11:40:00,37.63,37.63,37.45,37.54,79400.0,33.2559,33.2559,33.0968,33.1764,79400.0
2009-09-29 11:50:00,37.53,37.53,37.33,37.34,44300.0,33.1675,33.1675,32.9908,32.9996,44300.0
2009-09-29 12:00:00,37.34,37.49,37.25,37.46,78300.0,32.9996,33.1322,32.9201,33.1057,78300.0
2009-09-29 12:10:00,37.47,37.59,37.45,37.58,26200.0,33.1145,33.2206,33.0968,33.2117,26200.0
2009-09-29 12:20:00,37.58,37.63,37.49,37.53,26900.0,33.2117,33.2559,33.1322,33.1675,26900.0
2009-09-29 12:30:00,37.53,37.71,37.53,37.7,30000.0,33.1675,33.3266,33.1675,33.3178,30000.0
2009-09-29 12:40:00,37.69,37.91,37.68,37.91,45200.0,33.3089,33.5034,33.3001,33.5034,45200.0
2009-09-29 12:50:00,37.91,38.02,37.88,38.02,34600.0,33.5034,33.6006,33.4768,33.6006,34600.0
2009-09-29 13:00:00,38.01,38.04,37.94,38.01,50100.0,33.5917,33.6182,33.5299,33.5917,50100.0
2009-09-29 13:10:00,38.01,38.11,37.99,38.11,37300.0,33.5917,33.6801,33.5741,33.6801,37300.0
2009-09-29 13:20:00,38.12,38.23,38.1,38.21,48400.0,33.6889,33.7862,33.6713,33.7685,48400.0
2009-09-29 13:30:00,38.21,38.22,38.12,38.2,54200.0,33.7685,33.7773,33.6889,33.7597,54200.0
2009-09-29 13:40:00,38.2,38.2,38.03,38.07,43800.0,33.7597,33.7597,33.6094,33.6448,43800.0
2009-09-29 13:50:00,38.08,38.08,37.93,37.94,36900.0,33.6536,33.6536,33.521,33.5299,36900.0
2009-09-29 14:00:00,37.94,38.03,37.93,38.01,47300.0,33.5299,33.6094,33.521,33.5917,47300.0
2009-09-29 14:10:00,38.03,38.07,37.99,38.05,48300.0,33.6094,33.6448,33.5741,33.6271,48300.0
2009-09-29 14:20:00,38.07,38.09,38.02,38.03,39500.0,33.6448,33.6624,33.6006,33.6094,39500.0
2009-09-29 14:30:00,38.03,38.15,38.02,38.14,79100.0,33.6094,33.7155,33.6006,33.7066,79100.0
2009-09-29 14:40:00,38.14,38.18,38.12,38.15,33100.0,33.7066,33.742,33.6889,33.7155,33100.0
2009-09-29 14:50:00,38.14,39.03,38.14,39.02,325800.0,33.7066,34.4932,33.7066,34.4843,325800.0
2009-09-29 15:00:00,39.02,39.28,38.79,38.89,652000.0,34.4843,34.7141,34.2811,34.3694,652000.0
2009-09-29 15:10:00,38.9,39.0,38.62,38.73,230600.0,34.3783,34.4667,34.1308,34.228,230600.0
2009-09-29 15:20:00,38.73,38.94,38.45,38.51,164100.0,34.228,34.4136,33.9806,34.0336,164100.0
2009-09-29 15:30:00,38.51,38.55,38.11,38.11,281100.0,34.0336,34.069,33.6801,33.6801,281100.0
2009-09-29 15:40:00,38.11,38.18,37.89,37.95,319400.0,33.6801,33.742,33.4857,33.5387,319400.0
2009-09-29 15:50:00,37.96,38.2,37.92,38.03,529600.0,33.5475,33.7597,33.5122,33.6094,529600.0
2009-09-30 09:30:00,37.33,37.42,37.0,37.29,247900.0,32.9908,33.0703,32.6991,32.9554,247900.0
2009-09-30 09:40:00,37.26,37.32,37.0,37.14,230400.0,32.9289,32.9819,32.6991,32.8229,230400.0
2009-09-30 09:50:00,37.14,37.16,36.77,36.91,239200.0,32.8229,32.8405,32.4959,32.6196,239200.0
2009-09-30 10:00:00,36.85,36.9,36.61,36.62,142500.0,32.5666,32.6108,32.3545,32.3633,142500.0
2009-09-30 10:10:00,36.62,36.77,36.58,36.75,71800.0,32.3633,32.4959,32.328,32.4782,71800.0
2009-09-30 10:20:00,36.74,36.84,36.7,36.76,76400.0,32.4694,32.5577,32.434,32.487,76400.0
2009-09-30 10:30:00,36.77,36.77,36.5,36.6,81700.0,32.4959,32.4959,32.2573,32.3456,81700.0
2009-09-30 10:40:00,36.6,36.73,36.55,36.73,41300.0,32.3456,32.4605,32.3014,32.4605,41300.0
2009-09-30 10:50:00,36.73,36.82,36.69,36.75,42400.0,32.4605,32.5401,32.4252,32.4782,42400.0
2009-09-30 11:00:00,36.76,36.95,36.76,36.88,57900.0,32.487,32.6549,32.487,32.5931,57900.0
2009-09-30 11:10:00,36.89,36.94,36.85,36.89,47800.0,32.6019,32.6461,32.5666,32.6019,47800.0
2009-09-30 11:20:00,36.88,36.91,36.85,36.87,35100.0,32.5931,32.6196,32.5666,32.5842,35100.0
2009-09-30 11:30:00,36.86,36.92,36.76,36.79,80500.0,32.5754,32.6284,32.487,32.5135,80500.0
2009-09-30 11:40:00,36.79,36.93,36.76,36.88,45700.0,32.5135,32.6373,32.487,32.5931,45700.0
2009-09-30 11:50:00,36.88,37.03,36.88,37.0,44200.0,32.5931,32.7257,32.5931,32.6991,44200.0
2009-09-30 12:00:00,37.01,37.03,36.97,36.98,22100.0,32.708,32.7257,32.6726,32.6815,22100.0
2009-09-30 12:10:00,36.99,37.07,36.97,37.0,33700.0,32.6903,32.761,32.6726,32.6991,33700.0
2009-09-30 12:20:00,37.0,37.01,36.9,36.93,44500.0,32.6991,32.708,32.6108,32.6373,44500.0
2009-09-30 12:30:00,36.94,37.08,36.93,37.07,42500.0,32.6461,32.7698,32.6373,32.761,42500.0
2009-09-30 12:40:00,37.08,37.14,37.07,37.1,48000.0,32.7698,32.8229,32.761,32.7875,48000.0
2009-09-30 12:50:00,37.1,37.17,37.07,37.07,37200.0,32.7875,32.8494,32.761,32.761,37200.0
2009-09-30 13:00:00,37.08,37.3,37.08,37.27,115000.0,32.7698,32.9643,32.7698,32.9378,115000.0
2009-09-30 13:10:00,37.28,37.29,37.21,37.23,27300.0,32.9466,32.9554,32.8847,32.9024,27300.0
2009-09-30 13:20:00,37.23,37.28,37.22,37.26,14900.0,32.9024,32.9466,32.8936,32.9289,14900.0
2009-09-30 13:30:00,37.26,37.26,37.17,37.19,18400.0,32.9289,32.9289,32.8494,32.8671,18400.0
2009-09-30 13:40:00,37.18,37.19,37.05,37.1,25700.0,32.8582,32.8671,32.7433,32.7875,25700.0
2009-09-30 13:50:00,37.1,37.23,37.1,37.19,16000.0,32.7875,32.9024,32.7875,32.8671,16000.0
2009-09-30 14:00:00,37.21,37.21,37.13,37.14,10300.0,32.8847,32.8847,32.814,32.8229,10300.0
2009-09-30 14:10:00,37.14,37.15,37.06,37.1,26600.0,32.8229,32.8317,32.7522,32.7875,26600.0
2009-09-30 14:20:00,37.09,37.1,36.96,36.99,34400.0,32.7787,32.7875,32.6638,32.6903,34400.0
2009-09-30 14:30:00,36.99,37.13,36.99,37.12,31200.0,32.6903,32.814,32.6903,32.8052,31200.0
2009-09-30 14:40:00,37.12,37.18,37.07,37.13,35200.0,32.8052,32.8582,32.761,32.814,35200.0
2009-09-30 14:50:00,37.12,37.12,36.99,36.99,44000.0,32.8052,32.8052,32.6903,32.6903,44000.0
2009-09-30 15:00:00,37.0,37.0,36.76,36.83,103400.0,32.6991,32.6991,32.487,32.5489,103400.0
2009-09-30 15:10:00,36.84,36.9,36.76,36.87,86400.0,32.5577,32.6108,32.487,32.5842,86400.0
2009-09-30 15:20:00,36.87,36.92,36.84,36.86,51600.0,32.5842,32.6284,32.5577,32.5754,51600.0
2009-09-30 15:30:00,36.85,37.03,36.84,37.0,97800.0,32.5666,32.7257,32.5577,32.6991,97800.0
2009-09-30 15:40:00,37.0,37.36,36.97,37.35,281500.0,32.6991,33.0173,32.6726,33.0085,281500.0
2009-09-30 15:50:00,37.35,37.43,37.24,37.24,390900.0,33.0085,33.0792,32.9112,32.9112,390900.0
2009-10-01 09:30:00,37.39,37.45,36.91,36.97,83600.0,33.0438,33.0968,32.6196,32.6726,83600.0
2009-10-01 09:40:00,37.03,37.8,36.99,37.79,184700.0,32.7257,33.4061,32.6903,33.3973,184700.0
2009-10-01 09:50:00,37.76,38.11,37.31,37.45,253500.0,33.3708,33.6801,32.9731,33.0968,253500.0
2009-10-01 10:00:00,37.46,37.53,37.12,37.33,211500.0,33.1057,33.1675,32.8052,32.9908,211500.0
2009-10-01 10:10:00,37.32,37.58,37.31,37.58,67200.0,32.9819,33.2117,32.9731,33.2117,67200.0
2009-10-01 10:20:00,37.58,37.65,37.34,37.45,47800.0,33.2117,33.2736,32.9996,33.0968,47800.0
2009-10-01 10:30:00,37.45,37.71,37.41,37.65,54100.0,33.0968,33.3266,33.0615,33.2736,54100.0
2009-10-01 10:40:00,37.65,37.78,37.53,37.65,45200.0,33.2736,33.3885,33.1675,33.2736,45200.0
2009-10-01 10:50:00,37.63,37.74,37.56,37.72,63000.0,33.2559,33.3531,33.194,33.3354,63000.0
2009-10-01 11:00:00,37.74,37.75,37.61,37.65,103000.0,33.3531,33.362,33.2382,33.2736,103000.0
2009-10-01 11:10:00,37.65,37.89,37.65,37.85,138800.0,33.2736,33.4857,33.2736,33.4503,138800.0
2009-10-01 11:20:00,37.84,37.86,37.55,37.64,86900.0,33.4415,33.4592,33.1852,33.2647,86900.0
2009-10-01 11:30:00,37.64,37.82,37.62,37.81,32000.0,33.2647,33.4238,33.2471,33.415,32000.0
2009-10-01 11:40:00,37.83,37.94,37.82,37.86,38800.0,33.4327,33.5299,33.4238,33.4592,38800.0
2009-10-01 11:50:00,37.86,37.97,37.85,37.96,36300.0,33.4592,33.5564,33.4503,33.5475,36300.0
2009-10-01 12:00:00,37.94,37.99,37.87,37.97,41200.0,33.5299,33.5741,33.468,33.5564,41200.0
2009-10-01 12:10:00,37.97,38.08,37.95,37.95,66200.0,33.5564,33.6536,33.5387,33.5387,66200.0
2009-10-01 12:20:00,37.94,37.96,37.59,37.6,57800.0,33.5299,33.5475,33.2206,33.2294,57800.0
2009-10-01 12:30:00,37.6,37.75,37.58,37.74,62700.0,33.2294,33.362,33.2117,33.3531,62700.0
2009-10-01 12:40:00,37.73,37.75,37.59,37.6,72500.0,33.3443,33.362,33.2206,33.2294,72500.0
2009-10-01 12:50:00,37.6,37.62,37.46,37.52,54800.0,33.2294,33.2471,33.1057,33.1587,54800.0
2009-10-01 13:00:00,37.51,37.55,37.39,37.39,37400.0,33.1499,33.1852,33.0438,33.0438,37400.0
2009-10-01 13:10:00,37.39,37.41,37.32,37.34,33300.0,33.0438,33.0615,32.9819,32.9996,33300.0
2009-10-01 13:20:00,37.33,37.39,37.26,37.35,74200.0,32.9908,33.0438,32.9289,33.0085,74200.0
2009-10-01 13:30:00,37.36,37.38,37.3,37.37,58100.0,33.0173,33.035,32.9643,33.0261,58100.0
2009-10-01 13:40:00,37.37,37.47,37.37,37.42,39700.0,33.0261,33.1145,33.0261,33.0703,39700.0
2009-10-01 13:50:00,37.41,37.45,37.32,37.37,30300.0,33.0615,33.0968,32.9819,33.0261,30300.0
2009-10-01 14:00:00,37.35,37.49,37.35,37.47,41300.0,33.0085,33.1322,33.0085,33.1145,41300.0
2009-10-01 14:10:00,37.47,37.49,37.41,37.42,48500.0,33.1145,33.1322,33.0615,33.0703,48500.0
2009-10-01 14:20:00,37.4,37.4,37.23,37.31,55100.0,33.0526,33.0526,32.9024,32.9731,55100.0
2009-10-01 14:30:00,37.29,37.3,37.23,37.3,44700.0,32.9554,32.9643,32.9024,32.9643,44700.0
2009-10-01 14:40:00,37.3,37.32,37.22,37.3,51900.0,32.9643,32.9819,32.8936,32.9643,51900.0
2009-10-01 14:50:00,37.31,37.36,37.26,37.29,33000.0,32.9731,33.0173,32.9289,32.9554,33000.0
2009-10-01 15:00:00,37.26,37.29,37.21,37.23,38700.0,32.9289,32.9554,32.8847,32.9024,38700.0
2009-10-01 15:10:00,37.23,37.35,37.22,37.33,29500.0,32.9024,33.0085,32.8936,32.9908,29500.0
2009-10-01 15:20:00,37.33,37.36,37.26,37.27,51700.0,32.9908,33.0173,32.9289,32.9378,51700.0
2009-10-01 15:30:00,37.29,37.44,37.29,37.42,130500.0,32.9554,33.088,32.9554,33.0703,130500.0
2009-10-01 15:40:00,37.42,37.45,37.39,37.44,151400.0,33.0703,33.0968,33.0438,33.088,151400.0
2009-10-01 15:50:00,37.44,37.45,37.2,37.22,269000.0,33.088,33.0968,32.8759,32.8936,269000.0
2009-10-02 09:30:00,37.2,37.2,36.38,36.38,104000.0,32.8759,32.8759,32.1512,32.1512,104000.0
2009-10-02 09:40:00,36.41,36.49,35.98,36.17,222600.0,32.1777,32.2484,31.7977,31.9656,222600.0
2009-10-02 09:50:00,36.19,37.11,36.15,37.11,274800.0,31.9833,32.7964,31.9479,32.7964,274800.0
2009-10-02 10:00:00,37.11,37.11,36.72,36.74,193300.0,32.7964,32.7964,32.4517,32.4694,193300.0
2009-10-02 10:10:00,36.74,36.92,36.66,36.75,120800.0,32.4694,32.6284,32.3987,32.4782,120800.0
2009-10-02 10:20:00,36.79,36.86,36.66,36.78,82800.0,32.5135,32.5754,32.3987,32.5047,82800.0
2009-10-02 10:30:00,36.79,36.88,36.69,36.88,142000.0,32.5135,32.5931,32.4252,32.5931,142000.0
2009-10-02 10:40:00,36.88,37.09,36.88,36.97,83100.0,32.5931,32.7787,32.5931,32.6726,83100.0
2009-10-02 10:50:00,36.97,37.07,36.89,36.89,80400.0,32.6726,32.761,32.6019,32.6019,80400.0
2009-10-02 11:00:00,36.9,37.02,36.89,36.97,72200.0,32.6108,32.7168,32.6019,32.6726,72200.0
2009-10-02 11:10:00,36.97,37.03,36.96,36.98,19000.0,32.6726,32.7257,32.6638,32.6815,19000.0
2009-10-02 11:20:00,36.99,36.99,36.91,36.92,28800.0,32.6903,32.6903,32.6196,32.6284,28800.0
2009-10-02 11:30:00,36.91,36.96,36.76,36.79,100700.0,32.6196,32.6638,32.487,32.5135,100700.0
2009-10-02 11:40:00,36.77,36.81,36.67,36.75,34000.0,32.4959,32.5312,32.4075,32.4782,34000.0
2009-10-02 11:50:00,36.76,36.79,36.67,36.67,25000.0,32.487,32.5135,32.4075,32.4075,25000.0
2009-10-02 12:00:00,36.69,36.78,36.63,36.75,31200.0,32.4252,32.5047,32.3721,32.4782,31200.0
2009-10-02 12:10:00,36.75,36.84,36.75,36.81,36500.0,32.4782,32.5577,32.4782,32.5312,36500.0
2009-10-02 12:20:00,36.8,36.81,36.71,36.73,16700.0,32.5224,32.5312,32.4428,32.4605,16700.0
2009-10-02 12:30:00,36.74,36.93,36.73,36.93,33100.0,32.4694,32.6373,32.4605,32.6373,33100.0
2009-10-02 12:40:00,36.92,37.03,36.92,36.97,37200.0,32.6284,32.7257,32.6284,32.6726,37200.0
2009-10-02 12:50:00,36.96,37.01,36.92,36.98,17900.0,32.6638,32.708,32.6284,32.6815,17900.0
2009-10-02 13:00:00,36.98,37.0,36.88,36.91,31100.0,32.6815,32.6991,32.5931,32.6196,31100.0
2009-10-02 13:10:00,36.92,36.95,36.86,36.86,30200.0,32.6284,32.6549,32.5754,32.5754,30200.0
2009-10-02 13:20:00,36.86,36.9,36.83,36.83,18800.0,32.5754,32.6108,32.5489,32.5489,18800.0
2009-10-02 13:30:00,36.84,36.88,36.81,36.88,25600.0,32.5577,32.5931,32.5312,32.5931,25600.0
2009-10-02 13:40:00,36.89,36.97,36.87,36.95,24200.0,32.6019,32.6726,32.5842,32.6549,24200.0
2009-10-02 13:50:00,36.94,36.95,36.89,36.89,15400.0,32.6461,32.6549,32.6019,32.6019,15400.0
2009-10-02 14:00:00,36.89,36.89,36.81,36.82,31800.0,32.6019,32.6019,32.5312,32.5401,31800.0
2009-10-02 14:10:00,36.83,36.84,36.79,36.84,21700.0,32.5489,32.5577,32.5135,32.5577,21700.0
2009-10-02 14:20:00,36.83,36.84,36.74,36.75,74000.0,32.5489,32.5577,32.4694,32.4782,74000.0
2009-10-02 14:30:00,36.74,36.82,36.74,36.8,85000.0,32.4694,32.5401,32.4694,32.5224,85000.0
2009-10-02 14:40:00,36.79,36.8,36.76,36.76,15100.0,32.5135,32.5224,32.487,32.487,15100.0
2009-10-02 14:50:00,36.76,36.81,36.74,36.75,20900.0,32.487,32.5312,32.4694,32.4782,20900.0
2009-10-02 15:00:00,36.74,36.76,36.7,36.71,28000.0,32.4694,32.487,32.434,32.4428,28000.0
2009-10-02 15:10:00,36.72,36.72,36.61,36.61,24900.0,32.4517,32.4517,32.3545,32.3545,24900.0
2009-10-02 15:20:00,36.61,36.67,36.6,36.6,40900.0,32.3545,32.4075,32.3456,32.3456,40900.0
2009-10-02 15:30:00,36.61,36.73,36.59,36.72,114600.0,32.3545,32.4605,32.3368,32.4517,114600.0
2009-10-02 15:40:00,36.72,36.74,36.68,36.72,71300.0,32.4517,32.4694,32.4163,32.4517,71300.0
2009-10-02 15:50:00,36.71,36.76,36.53,36.71,364000.0,32.4428,32.487,32.2838,32.4428,364000.0
2009-10-05 09:30:00,36.99,36.99,36.23,36.42,92700.0,32.6903,32.6903,32.0186,32.1866,92700.0
2009-10-05 09:40:00,36.5,36.97,36.4,36.91,68200.0,32.2573,32.6726,32.1689,32.6196,68200.0
2009-10-05 09:50:00,36.86,36.93,36.71,36.74,143400.0,32.5754,32.6373,32.4428,32.4694,143400.0
2009-10-05 10:00:00,36.76,36.92,36.57,36.62,79800.0,32.487,32.6284,32.3191,32.3633,79800.0
2009-10-05 10:10:00,36.63,36.81,36.33,36.36,90100.0,32.3721,32.5312,32.107,32.1335,90100.0
2009-10-05 10:20:00,36.35,36.55,36.32,36.45,114600.0,32.1247,32.3014,32.0982,32.2131,114600.0
2009-10-05 10:30:00,36.47,36.54,36.43,36.48,76700.0,32.2307,32.2926,32.1954,32.2396,76700.0
2009-10-05 10:40:00,36.48,36.49,36.43,36.49,63300.0,32.2396,32.2484,32.1954,32.2484,63300.0
2009-10-05 10:50:00,36.49,36.58,36.49,36.56,37500.0,32.2484,32.328,32.2484,32.3103,37500.0
2009-10-05 11:00:00,36.59,36.71,36.52,36.7,50700.0,32.3368,32.4428,32.2749,32.434,50700.0
2009-10-05 11:10:00,36.69,36.74,36.62,36.73,33300.0,32.4252,32.4694,32.3633,32.4605,33300.0
2009-10-05 11:20:00,36.74,36.74,36.65,36.7,42100.0,32.4694,32.4694,32.3898,32.434,42100.0
2009-10-05 11:30:00,36.7,36.76,36.65,36.7,117900.0,32.434,32.487,32.3898,32.434,117900.0
2009-10-05 11:40:00,36.69,36.77,36.68,36.69,45800.0,32.4252,32.4959,32.4163,32.4252,45800.0
2009-10-05 11:50:00,36.69,36.75,36.69,36.75,94800.0,32.4252,32.4782,32.4252,32.4782,94800.0
2009-10-05 12:00:00,36.75,36.8,36.74,36.8,69600.0,32.4782,32.5224,32.4694,32.5224,69600.0
2009-10-05 12:10:00,36.8,36.81,36.78,36.8,39200.0,32.5224,32.5312,32.5047,32.5224,39200.0
2009-10-05 12:20:00,36.79,36.86,36.79,36.85,34500.0,32.5135,32.5754,32.5135,32.5666,34500.0
2009-10-05 12:30:00,36.85,36.9,36.79,36.8,86300.0,32.5666,32.6108,32.5135,32.5224,86300.0
2009-10-05 12:40:00,36.8,36.82,36.77,36.79,42600.0,32.5224,32.5401,32.4959,32.5135,42600.0
2009-10-05 12:50:00,36.8,36.91,36.78,36.91,21300.0,32.5224,32.6196,32.5047,32.6196,21300.0
2009-10-05 13:00:00,36.9,36.99,36.89,36.94,49300.0,32.6108,32.6903,32.6019,32.6461,49300.0
2009-10-05 13:10:00,36.94,36.97,36.9,36.93,22700.0,32.6461,32.6726,32.6108,32.6373,22700.0
2009-10-05 13:20:00,36.93,37.04,36.92,37.02,26400.0,32.6373,32.7345,32.6284,32.7168,26400.0
2009-10-05 13:30:00,37.04,37.04,36.94,36.95,49700.0,32.7345,32.7345,32.6461,32.6549,49700.0
2009-10-05 13:40:00,36.95,36.95,36.87,36.87,15000.0,32.6549,32.6549,32.5842,32.5842,15000.0
2009-10-05 13:50:00,36.87,36.91,36.86,36.9,11800.0,32.5842,32.6196,32.5754,32.6108,11800.0
2009-10-05 14:00:00,36.91,36.99,36.91,36.93,23000.0,32.6196,32.6903,32.6196,32.6373,23000.0
2009-10-05 14:10:00,36.94,37.0,36.9,37.0,22400.0,32.6461,32.6991,32.6108,32.6991,22400.0
2009-10-05 14:20:00,36.99,37.02,36.96,36.99,18300.0,32.6903,32.7168,32.6638,32.6903,18300.0
2009-10-05 14:30:00,36.99,37.07,36.99,37.05,16300.0,32.6903,32.761,32.6903,32.7433,16300.0
2009-10-05 14:40:00,37.05,37.22,37.03,37.22,41600.0,32.7433,32.8936,32.7257,32.8936,41600.0
2009-10-05 14:50:00,37.22,37.38,37.22,37.34,37500.0,32.8936,33.035,32.8936,32.9996,37500.0
2009-10-05 15:00:00,37.34,37.36,37.24,37.26,48000.0,32.9996,33.0173,32.9112,32.9289,48000.0
2009-10-05 15:10:00,37.26,37.31,37.17,37.2,37300.0,32.9289,32.9731,32.8494,32.8759,37300.0
2009-10-05 15:20:00,37.2,37.21,37.05,37.09,39900.0,32.8759,32.8847,32.7433,32.7787,39900.0
2009-10-05 15:30:00,37.09,37.14,37.02,37.13,59700.0,32.7787,32.8229,32.7168,32.814,59700.0
2009-10-05 15:40:00,37.13,37.18,37.07,37.13,59900.0,32.814,32.8582,32.761,32.814,59900.0
2009-10-05 15:50:00,37.13,37.15,37.07,37.15,144800.0,32.814,32.8317,32.761,32.8317,144800.0
2009-10-06 09:30:00,37.29,37.29,36.75,36.78,70200.0,32.9554,32.9554,32.4782,32.5047,70200.0
2009-10-06 09:40:00,36.76,36.97,36.66,36.73,51900.0,32.487,32.6726,32.3987,32.4605,51900.0
2009-10-06 09:50:00,36.71,37.03,36.65,36.97,129200.0,32.4428,32.7257,32.3898,32.6726,129200.0
2009-10-06 10:00:00,36.99,37.09,36.88,36.94,121100.0,32.6903,32.7787,32.5931,32.6461,121100.0
2009-10-06 10:10:00,36.94,37.0,36.81,36.83,52200.0,32.6461,32.6991,32.5312,32.5489,52200.0
2009-10-06 10:20:00,36.83,37.11,36.83,37.09,64200.0,32.5489,32.7964,32.5489,32.7787,64200.0
2009-10-06 10:30:00,37.09,37.63,37.07,37.56,88400.0,32.7787,33.2559,32.761,33.194,88400.0
2009-10-06 10:40:00,37.54,37.69,37.47,37.63,77700.0,33.1764,33.3089,33.1145,33.2559,77700.0
2009-10-06 10:50:00,37.63,37.7,37.62,37.63,57300.0,33.2559,33.3178,33.2471,33.2559,57300.0
2009-10-06 11:00:00,37.62,37.7,37.48,37.67,44200.0,33.2471,33.3178,33.1233,33.2913,44200.0
2009-10-06 11:10:00,37.68,37.74,37.58,37.58,29900.0,33.3001,33.3531,33.2117,33.2117,29900.0
2009-10-06 11:20:00,37.57,37.57,37.27,37.29,70700.0,33.2029,33.2029,32.9378,32.9554,70700.0
2009-10-06 11:30:00,37.28,37.32,37.24,37.25,75900.0,32.9466,32.9819,32.9112,32.9201,75900.0
2009-10-06 11:40:00,37.25,37.47,37.24,37.43,82700.0,32.9201,33.1145,32.9112,33.0792,82700.0
2009-10-06 11:50:00,37.44,37.44,37.38,37.44,50800.0,33.088,33.088,33.035,33.088,50800.0
2009-10-06 12:00:00,37.44,37.61,37.44,37.56,21300.0,33.088,33.2382,33.088,33.194,21300.0
2009-10-06 12:10:00,37.57,37.57,37.37,37.44,123500.0,33.2029,33.2029,33.0261,33.088,123500.0
2009-10-06 12:20:00,37.43,37.45,37.37,37.4,98900.0,33.0792,33.0968,33.0261,33.0526,98900.0
2009-10-06 12:30:00,37.41,37.45,37.39,37.4,28100.0,33.0615,33.0968,33.0438,33.0526,28100.0
2009-10-06 12:40:00,37.41,37.46,37.4,37.43,38800.0,33.0615,33.1057,33.0526,33.0792,38800.0
2009-10-06 12:50:00,37.45,37.51,37.42,37.45,36100.0,33.0968,33.1499,33.0703,33.0968,36100.0
2009-10-06 13:00:00,37.45,37.54,37.42,37.54,37700.0,33.0968,33.1764,33.0703,33.1764,37700.0
2009-10-06 13:10:00,37.54,37.61,37.53,37.6,17900.0,33.1764,33.2382,33.1675,33.2294,17900.0
2009-10-06 13:20:00,37.59,37.6,37.53,37.54,19800.0,33.2206,33.2294,33.1675,33.1764,19800.0
2009-10-06 13:30:00,37.54,37.61,37.54,37.58,21600.0,33.1764,33.2382,33.1764,33.2117,21600.0
2009-10-06 13:40:00,37.58,37.58,37.54,37.58,26800.0,33.2117,33.2117,33.1764,33.2117,26800.0
2009-10-06 13:50:00,37.58,37.58,37.49,37.52,23400.0,33.2117,33.2117,33.1322,33.1587,23400.0
2009-10-06 14:00:00,37.52,37.54,37.44,37.46,52100.0,33.1587,33.1764,33.088,33.1057,52100.0
2009-10-06 14:10:00,37.45,37.55,37.45,37.46,30000.0,33.0968,33.1852,33.0968,33.1057,30000.0
2009-10-06 14:20:00,37.46,37.49,37.31,37.33,45400.0,33.1057,33.1322,32.9731,32.9908,45400.0
2009-10-06 14:30:00,37.33,37.37,37.31,37.36,28500.0,32.9908,33.0261,32.9731,33.0173,28500.0
2009-10-06 14:40:00,37.37,37.37,37.26,37.35,35200.0,33.0261,33.0261,32.9289,33.0085,35200.0
2009-10-06 14:50:00,37.35,37.35,37.27,37.28,34700.0,33.0085,33.0085,32.9378,32.9466,34700.0
2009-10-06 15:00:00,37.27,37.35,37.24,37.34,36000.0,32.9378,33.0085,32.9112,32.9996,36000.0
2009-10-06 15:10:00,37.34,37.45,37.32,37.38,40900.0,32.9996,33.0968,32.9819,33.035,40900.0
2009-10-06 15:20:00,37.38,37.42,37.36,37.37,42000.0,33.035,33.0703,33.0173,33.0261,42000.0
2009-10-06 15:30:00,37.37,37.44,37.31,37.31,53000.0,33.0261,33.088,32.9731,32.9731,53000.0
2009-10-06 15:40:00,37.32,37.32,37.1,37.13,66200.0,32.9819,32.9819,32.7875,32.814,66200.0
2009-10-06 15:50:00,37.13,37.27,37.08,37.26,255800.0,32.814,32.9378,32.7698,32.9289,255800.0
2009-10-07 09:30:00,37.24,37.89,37.08,37.89,95000.0,32.9112,33.4857,32.7698,33.4857,95000.0
2009-10-07 09:40:00,37.9,38.39,37.87,38.15,151900.0,33.4945,33.9276,33.468,33.7155,151900.0
2009-10-07 09:50:00,38.17,38.24,37.65,37.72,114800.0,33.7331,33.795,33.2736,33.3354,114800.0
2009-10-07 10:00:00,37.73,38.09,37.54,38.0,84300.0,33.3443,33.6624,33.1764,33.5829,84300.0
2009-10-07 10:10:00,38.01,38.12,37.93,38.04,51300.0,33.5917,33.6889,33.521,33.6182,51300.0
2009-10-07 10:20:00,38.04,38.05,37.91,37.94,29300.0,33.6182,33.6271,33.5034,33.5299,29300.0
2009-10-07 10:30:00,37.92,37.92,37.76,37.87,80600.0,33.5122,33.5122,33.3708,33.468,80600.0
2009-10-07 10:40:00,37.86,37.9,37.75,37.8,47500.0,33.4592,33.4945,33.362,33.4061,47500.0
2009-10-07 10:50:00,37.78,37.89,37.77,37.88,70700.0,33.3885,33.4857,33.3796,33.4768,70700.0
2009-10-07 11:00:00,37.87,37.96,37.83,37.92,86700.0,33.468,33.5475,33.4327,33.5122,86700.0
2009-10-07 11:10:00,37.93,37.98,37.67,37.67,54600.0,33.521,33.5652,33.2913,33.2913,54600.0
2009-10-07 11:20:00,37.67,37.79,37.67,37.79,61100.0,33.2913,33.3973,33.2913,33.3973,61100.0
2009-10-07 11:30:00,37.79,37.81,37.73,37.78,49200.0,33.3973,33.415,33.3443,33.3885,49200.0
2009-10-07 11:40:00,37.79,37.92,37.78,37.86,57500.0,33.3973,33.5122,33.3885,33.4592,57500.0
2009-10-07 11:50:00,37.86,38.01,37.85,37.99,80300.0,33.4592,33.5917,33.4503,33.5741,80300.0
2009-10-07 12:00:00,37.95,38.19,37.95,38.13,81600.0,33.5387,33.7508,33.5387,33.6978,81600.0
2009-10-07 12:10:00,38.12,38.23,38.11,38.22,36200.0,33.6889,33.7862,33.6801,33.7773,36200.0
2009-10-07 12:20:00,38.24,38.29,38.2,38.27,16000.0,33.795,33.8392,33.7597,33.8215,16000.0
2009-10-07 12:30:00,38.27,38.35,38.26,38.28,21900.0,33.8215,33.8922,33.8127,33.8304,21900.0
2009-10-07 12:40:00,38.29,38.34,38.22,38.28,26000.0,33.8392,33.8834,33.7773,33.8304,26000.0
2009-10-07 12:50:00,38.27,38.34,38.25,38.34,38300.0,33.8215,33.8834,33.8038,33.8834,38300.0
2009-10-07 13:00:00,38.33,38.33,38.12,38.12,33500.0,33.8745,33.8745,33.6889,33.6889,33500.0
2009-10-07 13:10:00,38.12,38.12,38.01,38.03,24400.0,33.6889,33.6889,33.5917,33.6094,24400.0
2009-10-07 13:20:00,38.01,38.02,37.87,37.94,14600.0,33.5917,33.6006,33.468,33.5299,14600.0
2009-10-07 13:30:00,37.98,38.05,37.96,38.04,26100.0,33.5652,33.6271,33.5475,33.6182,26100.0
2009-10-07 13:40:00,38.03,38.05,38.0,38.0,112400.0,33.6094,33.6271,33.5829,33.5829,112400.0
2009-10-07 13:50:00,38.0,38.0,37.84,37.87,25700.0,33.5829,33.5829,33.4415,33.468,25700.0
2009-10-07 14:00:00,37.87,37.94,37.86,37.87,19400.0,33.468,33.5299,33.4592,33.468,19400.0
2009-10-07 14:10:00,37.88,37.89,37.85,37.86,10400.0,33.4768,33.4857,33.4503,33.4592,10400.0
2009-10-07 14:20:00,37.87,37.93,37.84,37.89,21200.0,33.468,33.521,33.4415,33.4857,21200.0
2009-10-07 14:30:00,37.9,38.03,37.88,38.03,38000.0,33.4945,33.6094,33.4768,33.6094,38000.0
2009-10-07 14:40:00,38.04,38.04,37.91,38.01,33000.0,33.6182,33.6182,33.5034,33.5917,33000.0
2009-10-07 14:50:00,38.01,38.06,37.96,37.97,22300.0,33.5917,33.6359,33.5475,33.5564,22300.0
2009-10-07 15:00:00,37.97,37.97,37.83,37.85,26700.0,33.5564,33.5564,33.4327,33.4503,26700.0
2009-10-07 15:10:00,37.86,37.92,37.85,37.85,24200.0,33.4592,33.5122,33.4503,33.4503,24200.0
2009-10-07 15:20:00,37.86,37.89,37.78,37.87,33300.0,33.4592,33.4857,33.3885,33.468,33300.0
2009-10-07 15:30:00,37.87,37.9,37.84,37.89,34900.0,33.468,33.4945,33.4415,33.4857,34900.0
2009-10-07 15:40:00,37.89,37.91,37.84,37.86,39800.0,33.4857,33.5034,33.4415,33.4592,39800.0
2009-10-07 15:50:00,37.86,37.93,37.83,37.92,118000.0,33.4592,33.521,33.4327,33.5122,118000.0
2009-10-08 09:30:00,37.09,37.27,36.37,36.76,178200.0,32.7787,32.9378,32.1424,32.487,178200.0
2009-10-08 09:40:00,36.8,37.37,36.72,37.28,167000.0,32.5224,33.0261,32.4517,32.9466,167000.0
2009-10-08 09:50:00,37.29,37.3,36.9,36.92,125900.0,32.9554,32.9643,32.6108,32.6284,125900.0
2009-10-08 10:00:00,36.92,37.04,36.81,37.0,238600.0,32.6284,32.7345,32.5312,32.6991,238600.0
2009-10-08 10:10:00,37.01,37.2,36.94,36.95,149200.0,32.708,32.8759,32.6461,32.6549,149200.0
2009-10-08 10:20:00,36.96,37.02,36.84,36.84,186600.0,32.6638,32.7168,32.5577,32.5577,186600.0
2009-10-08 10:30:00,36.83,36.84,36.44,36.46,208700.0,32.5489,32.5577,32.2042,32.2219,208700.0
2009-10-08 10:40:00,36.45,36.59,36.12,36.15,179300.0,32.2131,32.3368,31.9214,31.9479,179300.0
2009-10-08 10:50:00,36.15,36.27,36.05,36.12,310700.0,31.9479,32.054,31.8596,31.9214,310700.0
2009-10-08 11:00:00,36.12,36.26,35.97,36.15,253000.0,31.9214,32.0452,31.7889,31.9479,253000.0
2009-10-08 11:10:00,36.14,36.18,35.8,36.07,290200.0,31.9391,31.9745,31.6386,31.8772,290200.0
2009-10-08 11:20:00,36.07,36.31,36.02,36.14,118600.0,31.8772,32.0893,31.8331,31.9391,118600.0
2009-10-08 11:30:00,36.16,36.22,36.07,36.2,84500.0,31.9568,32.0098,31.8772,31.9921,84500.0
2009-10-08 11:40:00,36.2,36.3,36.02,36.04,89800.0,31.9921,32.0805,31.8331,31.8507,89800.0
2009-10-08 11:50:00,36.04,36.1,36.03,36.06,54800.0,31.8507,31.9038,31.8419,31.8684,54800.0
2009-10-08 12:00:00,36.07,36.2,36.06,36.18,175600.0,31.8772,31.9921,31.8684,31.9745,175600.0
2009-10-08 12:10:00,36.19,36.35,36.19,36.34,79600.0,31.9833,32.1247,31.9833,32.1159,79600.0
2009-10-08 12:20:00,36.34,36.51,36.31,36.38,123300.0,32.1159,32.2661,32.0893,32.1512,123300.0
2009-10-08 12:30:00,36.37,36.39,36.1,36.1,57500.0,32.1424,32.16,31.9038,31.9038,57500.0
2009-10-08 12:40:00,36.1,36.14,36.0,36.0,98800.0,31.9038,31.9391,31.8154,31.8154,98800.0
2009-10-08 12:50:00,36.0,36.04,35.98,36.01,98400.0,31.8154,31.8507,31.7977,31.8242,98400.0
2009-10-08 13:00:00,36.01,36.02,35.92,35.94,62600.0,31.8242,31.8331,31.7447,31.7624,62600.0
2009-10-08 13:10:00,35.93,35.93,35.82,35.84,74100.0,31.7535,31.7535,31.6563,31.674,74100.0
2009-10-08 13:20:00,35.85,36.02,35.83,35.98,107500.0,31.6828,31.8331,31.6651,31.7977,107500.0
2009-10-08 13:30:00,35.97,35.99,35.82,35.89,87300.0,31.7889,31.8065,31.6563,31.7182,87300.0
2009-10-08 13:40:00,35.9,35.94,35.87,35.88,36900.0,31.727,31.7624,31.7005,31.7093,36900.0
2009-10-08 13:50:00,35.87,35.94,35.85,35.94,31700.0,31.7005,31.7624,31.6828,31.7624,31700.0
2009-10-08 14:00:00,35.94,35.94,35.75,35.79,84300.0,31.7624,31.7624,31.5944,31.6298,84300.0
2009-10-08 14:10:00,35.78,35.81,35.66,35.68,76400.0,31.6209,31.6475,31.5149,31.5326,76400.0
2009-10-08 14:20:00,35.69,35.83,35.68,35.82,107200.0,31.5414,31.6651,31.5326,31.6563,107200.0
2009-10-08 14:30:00,35.83,35.98,35.81,35.97,120300.0,31.6651,31.7977,31.6475,31.7889,120300.0
2009-10-08 14:40:00,35.97,36.0,35.87,35.96,211600.0,31.7889,31.8154,31.7005,31.78,211600.0
2009-10-08 14:50:00,35.97,35.98,35.9,35.97,70000.0,31.7889,31.7977,31.727,31.7889,70000.0
2009-10-08 15:00:00,35.97,36.15,35.96,36.13,146300.0,31.7889,31.9479,31.78,31.9303,146300.0
2009-10-08 15:10:00,36.14,36.14,36.01,36.04,112200.0,31.9391,31.9391,31.8242,31.8507,112200.0
2009-10-08 15:20:00,36.04,36.07,35.98,36.05,168300.0,31.8507,31.8772,31.7977,31.8596,168300.0
2009-10-08 15:30:00,36.05,36.08,35.88,35.89,181300.0,31.8596,31.8861,31.7093,31.7182,181300.0
2009-10-08 15:40:00,35.89,35.98,35.88,35.94,143400.0,31.7182,31.7977,31.7093,31.7624,143400.0
2009-10-08 15:50:00,35.94,35.94,35.83,35.86,432200.0,31.7624,31.7624,31.6651,31.6917,432200.0
2009-10-09 09:30:00,35.98,36.98,35.98,36.93,168400.0,31.7977,32.6815,31.7977,32.6373,168400.0
2009-10-09 09:40:00,36.9,36.92,36.59,36.8,99200.0,32.6108,32.6284,32.3368,32.5224,99200.0
2009-10-09 09:50:00,36.8,36.9,36.72,36.81,91100.0,32.5224,32.6108,32.4517,32.5312,91100.0
2009-10-09 10:00:00,36.81,36.91,36.7,36.88,96100.0,32.5312,32.6196,32.434,32.5931,96100.0
2009-10-09 10:10:00,36.87,37.09,36.8,37.08,104900.0,32.5842,32.7787,32.5224,32.7698,104900.0
2009-10-09 10:20:00,37.08,37.17,36.9,36.9,83100.0,32.7698,32.8494,32.6108,32.6108,83100.0
2009-10-09 10:30:00,36.89,37.1,36.88,37.1,67700.0,32.6019,32.7875,32.5931,32.7875,67700.0
2009-10-09 10:40:00,37.09,37.1,36.98,37.01,22400.0,32.7787,32.7875,32.6815,32.708,22400.0
2009-10-09 10:50:00,37.02,37.14,37.0,37.08,43900.0,32.7168,32.8229,32.6991,32.7698,43900.0
2009-10-09 11:00:00,37.06,37.41,37.06,37.41,156800.0,32.7522,33.0615,32.7522,33.0615,156800.0
2009-10-09 11:10:00,37.41,37.44,37.33,37.39,126700.0,33.0615,33.088,32.9908,33.0438,126700.0
2009-10-09 11:20:00,37.39,37.49,37.33,37.38,80900.0,33.0438,33.1322,32.9908,33.035,80900.0
2009-10-09 11:30:00,37.37,37.57,37.34,37.54,68700.0,33.0261,33.2029,32.9996,33.1764,68700.0
2009-10-09 11:40:00,37.54,37.61,37.46,37.49,57300.0,33.1764,33.2382,33.1057,33.1322,57300.0
2009-10-09 11:50:00,37.49,37.57,37.49,37.55,64100.0,33.1322,33.2029,33.1322,33.1852,64100.0
2009-10-09 12:00:00,37.54,37.55,37.46,37.5,98400.0,33.1764,33.1852,33.1057,33.141,98400.0
2009-10-09 12:10:00,37.5,37.53,37.4,37.4,29700.0,33.141,33.1675,33.0526,33.0526,29700.0
2009-10-09 12:20:00,37.4,37.44,37.34,37.4,25800.0,33.0526,33.088,32.9996,33.0526,25800.0
2009-10-09 12:30:00,37.39,37.39,37.33,37.34,17500.0,33.0438,33.0438,32.9908,32.9996,17500.0
2009-10-09 12:40:00,37.35,37.4,37.34,37.4,11600.0,33.0085,33.0526,32.9996,33.0526,11600.0
2009-10-09 12:50:00,37.4,37.41,37.36,37.37,23700.0,33.0526,33.0615,33.0173,33.0261,23700.0
2009-10-09 13:00:00,37.38,37.41,37.36,37.38,21000.0,33.035,33.0615,33.0173,33.035,21000.0
2009-10-09 13:10:00,37.38,37.38,37.35,37.38,9400.0,33.035,33.035,33.0085,33.035,9400.0
2009-10-09 13:20:00,37.38,37.5,37.37,37.5,16500.0,33.035,33.141,33.0261,33.141,16500.0
2009-10-09 13:30:00,37.5,37.53,37.49,37.53,14500.0,33.141,33.1675,33.1322,33.1675,14500.0
2009-10-09 13:40:00,37.52,37.55,37.49,37.55,23300.0,33.1587,33.1852,33.1322,33.1852,23300.0
2009-10-09 13:50:00,37.55,37.6,37.49,37.49,18300.0,33.1852,33.2294,33.1322,33.1322,18300.0
2009-10-09 14:00:00,37.48,37.49,37.42,37.42,14900.0,33.1233,33.1322,33.0703,33.0703,14900.0
2009-10-09 14:10:00,37.42,37.43,37.34,37.35,23000.0,33.0703,33.0792,32.9996,33.0085,23000.0
2009-10-09 14:20:00,37.35,37.39,37.35,37.35,60700.0,33.0085,33.0438,33.0085,33.0085,60700.0
2009-10-09 14:30:00,37.35,37.41,37.35,37.36,43500.0,33.0085,33.0615,33.0085,33.0173,43500.0
2009-10-09 14:40:00,37.36,37.37,37.31,37.32,42000.0,33.0173,33.0261,32.9731,32.9819,42000.0
2009-10-09 14:50:00,37.32,37.34,37.31,37.31,19900.0,32.9819,32.9996,32.9731,32.9731,19900.0
2009-10-09 15:00:00,37.31,37.35,37.29,37.34,43200.0,32.9731,33.0085,32.9554,32.9996,43200.0
2009-10-09 15:10:00,37.34,37.38,37.23,37.25,57900.0,32.9996,33.035,32.9024,32.9201,57900.0
2009-10-09 15:20:00,37.25,37.28,37.23,37.25,42600.0,32.9201,32.9466,32.9024,32.9201,42600.0
2009-10-09 15:30:00,37.25,37.29,37.25,37.29,40800.0,32.9201,32.9554,32.9201,32.9554,40800.0
2009-10-09 15:40:00,37.29,37.32,37.14,37.19,134500.0,32.9554,32.9819,32.8229,32.8671,134500.0
2009-10-09 15:50:00,37.19,37.29,37.16,37.26,239100.0,32.8671,32.9554,32.8405,32.9289,239100.0
2009-10-12 09:30:00,37.56,38.13,37.39,38.13,196000.0,33.194,33.6978,33.0438,33.6978,196000.0
2009-10-12 09:40:00,38.11,38.36,37.96,38.35,143000.0,33.6801,33.9011,33.5475,33.8922,143000.0
2009-10-12 09:50:00,38.33,38.45,38.25,38.42,96800.0,33.8745,33.9806,33.8038,33.9541,96800.0
2009-10-12 10:00:00,38.42,38.62,38.4,38.55,107200.0,33.9541,34.1308,33.9364,34.069,107200.0
2009-10-12 10:10:00,38.54,38.6,38.33,38.36,113100.0,34.0601,34.1132,33.8745,33.9011,113100.0
2009-10-12 10:20:00,38.37,38.4,38.32,38.39,57300.0,33.9099,33.9364,33.8657,33.9276,57300.0
2009-10-12 10:30:00,38.38,38.56,38.38,38.48,37500.0,33.9187,34.0778,33.9187,34.0071,37500.0
2009-10-12 10:40:00,38.49,38.61,38.46,38.61,52500.0,34.0159,34.122,33.9894,34.122,52500.0
2009-10-12 10:50:00,38.6,38.67,38.47,38.5,66500.0,34.1132,34.175,33.9983,34.0248,66500.0
2009-10-12 11:00:00,38.5,38.63,38.49,38.58,22700.0,34.0248,34.1397,34.0159,34.0955,22700.0
2009-10-12 11:10:00,38.58,38.83,38.57,38.77,90100.0,34.0955,34.3164,34.0866,34.2634,90100.0
2009-10-12 11:20:00,38.77,38.79,38.59,38.61,42100.0,34.2634,34.2811,34.1043,34.122,42100.0
2009-10-12 11:30:00,38.63,38.63,38.44,38.45,71700.0,34.1397,34.1397,33.9718,33.9806,71700.0
2009-10-12 11:40:00,38.45,38.61,38.39,38.61,44200.0,33.9806,34.122,33.9276,34.122,44200.0
2009-10-12 11:50:00,38.61,38.71,38.6,38.67,39800.0,34.122,34.2104,34.1132,34.175,39800.0
2009-10-12 12:00:00,38.67,38.73,38.58,38.59,52900.0,34.175,34.228,34.0955,34.1043,52900.0
2009-10-12 12:10:00,38.58,38.58,38.41,38.41,39400.0,34.0955,34.0955,33.9452,33.9452,39400.0
2009-10-12 12:20:00,38.41,38.41,38.3,38.35,47900.0,33.9452,33.9452,33.848,33.8922,47900.0
2009-10-12 12:30:00,38.34,38.41,38.27,38.41,27600.0,33.8834,33.9452,33.8215,33.9452,27600.0
2009-10-12 12:40:00,38.42,38.49,38.4,38.47,24400.0,33.9541,34.0159,33.9364,33.9983,24400.0
2009-10-12 12:50:00,38.47,38.66,38.46,38.64,37500.0,33.9983,34.1662,33.9894,34.1485,37500.0
2009-10-12 13:00:00,38.65,38.71,38.63,38.7,24900.0,34.1573,34.2104,34.1397,34.2015,24900.0
2009-10-12 13:10:00,38.69,38.72,38.68,38.72,34600.0,34.1927,34.2192,34.1839,34.2192,34600.0
2009-10-12 13:20:00,38.72,38.79,38.65,38.68,30300.0,34.2192,34.2811,34.1573,34.1839,30300.0
2009-10-12 13:30:00,38.67,38.67,38.49,38.56,32500.0,34.175,34.175,34.0159,34.0778,32500.0
2009-10-12 13:40:00,38.58,38.58,38.39,38.4,28300.0,34.0955,34.0955,33.9276,33.9364,28300.0
2009-10-12 13:50:00,38.4,38.46,38.39,38.44,21000.0,33.9364,33.9894,33.9276,33.9718,21000.0
2009-10-12 14:00:00,38.42,38.43,38.3,38.31,42600.0,33.9541,33.9629,33.848,33.8569,42600.0
2009-10-12 14:10:00,38.31,38.31,38.19,38.21,35900.0,33.8569,33.8569,33.7508,33.7685,35900.0
2009-10-12 14:20:00,38.21,38.22,38.11,38.12,42200.0,33.7685,33.7773,33.6801,33.6889,42200.0
2009-10-12 14:30:00,38.12,38.14,37.99,38.01,51500.0,33.6889,33.7066,33.5741,33.5917,51500.0
2009-10-12 14:40:00,38.02,38.16,38.02,38.15,27300.0,33.6006,33.7243,33.6006,33.7155,27300.0
2009-10-12 14:50:00,38.15,38.28,38.13,38.25,85400.0,33.7155,33.8304,33.6978,33.8038,85400.0
2009-10-12 15:00:00,38.26,38.32,38.21,38.22,35900.0,33.8127,33.8657,33.7685,33.7773,35900.0
2009-10-12 15:10:00,38.23,38.26,38.22,38.22,28400.0,33.7862,33.8127,33.7773,33.7773,28400.0
2009-10-12 15:20:00,38.23,38.28,38.17,38.19,36500.0,33.7862,33.8304,33.7331,33.7508,36500.0
2009-10-12 15:30:00,38.19,38.24,38.18,38.2,65300.0,33.7508,33.795,33.742,33.7597,65300.0
2009-10-12 15:40:00,38.21,38.23,38.07,38.07,135000.0,33.7685,33.7862,33.6448,33.6448,135000.0
2009-10-12 15:50:00,38.07,38.11,38.04,38.11,251300.0,33.6448,33.6801,33.6182,33.6801,251300.0
2009-10-13 09:30:00,38.07,38.07,37.55,37.76,86200.0,33.6448,33.6448,33.1852,33.3708,86200.0
2009-10-13 09:40:00,37.76,37.87,37.71,37.77,78400.0,33.3708,33.468,33.3266,33.3796,78400.0
2009-10-13 09:50:00,37.76,37.87,37.66,37.86,101500.0,33.3708,33.468,33.2824,33.4592,101500.0
2009-10-13 10:00:00,37.86,37.86,37.76,37.82,99700.0,33.4592,33.4592,33.3708,33.4238,99700.0
2009-10-13 10:10:00,37.81,38.0,37.79,37.97,90000.0,33.415,33.5829,33.3973,33.5564,90000.0
2009-10-13 10:20:00,37.98,38.01,37.89,38.0,63900.0,33.5652,33.5917,33.4857,33.5829,63900.0
2009-10-13 10:30:00,38.01,38.01,37.85,37.92,72400.0,33.5917,33.5917,33.4503,33.5122,72400.0
2009-10-13 10:40:00,37.91,37.97,37.87,37.97,55900.0,33.5034,33.5564,33.468,33.5564,55900.0
2009-10-13 10:50:00,37.97,38.17,37.97,38.17,72800.0,33.5564,33.7331,33.5564,33.7331,72800.0
2009-10-13 11:00:00,38.17,38.28,38.11,38.28,84700.0,33.7331,33.8304,33.6801,33.8304,84700.0
2009-10-13 11:10:00,38.26,38.83,38.23,38.7,265300.0,33.8127,34.3164,33.7862,34.2015,265300.0
2009-10-13 11:20:00,38.71,38.72,38.43,38.53,102200.0,34.2104,34.2192,33.9629,34.0513,102200.0
2009-10-13 11:30:00,38.54,38.57,38.43,38.53,74300.0,34.0601,34.0866,33.9629,34.0513,74300.0
2009-10-13 11:40:00,38.53,38.58,38.37,38.37,48300.0,34.0513,34.0955,33.9099,33.9099,48300.0
2009-10-13 11:50:00,38.38,38.52,38.37,38.49,33200.0,33.9187,34.0425,33.9099,34.0159,33200.0
2009-10-13 12:00:00,38.49,38.5,38.37,38.38,44400.0,34.0159,34.0248,33.9099,33.9187,44400.0
2009-10-13 12:10:00,38.38,38.39,38.29,38.32,36700.0,33.9187,33.9276,33.8392,33.8657,36700.0
2009-10-13 12:20:00,38.32,38.37,38.25,38.37,54200.0,33.8657,33.9099,33.8038,33.9099,54200.0
2009-10-13 12:30:00,38.36,38.37,38.3,38.37,31400.0,33.9011,33.9099,33.848,33.9099,31400.0
2009-10-13 12:40:00,38.37,38.43,38.31,38.31,36800.0,33.9099,33.9629,33.8569,33.8569,36800.0
2009-10-13 12:50:00,38.31,38.39,37.74,37.86,345400.0,33.8569,33.9276,33.3531,33.4592,345400.0
2009-10-13 13:00:00,37.85,38.04,37.84,38.0,187400.0,33.4503,33.6182,33.4415,33.5829,187400.0
2009-10-13 13:10:00,37.96,38.03,37.87,37.99,86200.0,33.5475,33.6094,33.468,33.5741,86200.0
2009-10-13 13:20:00,37.99,37.99,37.83,37.94,85100.0,33.5741,33.5741,33.4327,33.5299,85100.0
2009-10-13 13:30:00,37.94,37.96,37.71,37.75,120800.0,33.5299,33.5475,33.3266,33.362,120800.0
2009-10-13 13:40:00,37.75,37.78,37.7,37.75,81600.0,33.362,33.3885,33.3178,33.362,81600.0
2009-10-13 13:50:00,37.76,37.79,37.69,37.73,40600.0,33.3708,33.3973,33.3089,33.3443,40600.0
2009-10-13 14:00:00,37.72,37.72,37.42,37.47,92600.0,33.3354,33.3354,33.0703,33.1145,92600.0
2009-10-13 14:10:00,37.46,37.47,37.22,37.32,167900.0,33.1057,33.1145,32.8936,32.9819,167900.0
2009-10-13 14:20:00,37.32,37.64,37.32,37.59,72600.0,32.9819,33.2647,32.9819,33.2206,72600.0
2009-10-13 14:30:00,37.58,37.76,37.58,37.75,93800.0,33.2117,33.3708,33.2117,33.362,93800.0
2009-10-13 14:40:00,37.75,37.9,37.73,37.84,113000.0,33.362,33.4945,33.3443,33.4415,113000.0
2009-10-13 14:50:00,37.86,38.11,37.76,37.78,181500.0,33.4592,33.6801,33.3708,33.3885,181500.0
2009-10-13 15:00:00,37.8,37.89,37.72,37.73,89800.0,33.4061,33.4857,33.3354,33.3443,89800.0
2009-10-13 15:10:00,37.73,37.8,37.67,37.77,40700.0,33.3443,33.4061,33.2913,33.3796,40700.0
2009-10-13 15:20:00,37.76,37.76,37.53,37.55,73100.0,33.3708,33.3708,33.1675,33.1852,73100.0
2009-10-13 15:30:00,37.55,37.58,37.49,37.53,71700.0,33.1852,33.2117,33.1322,33.1675,71700.0
2009-10-13 15:40:00,37.53,37.72,37.51,37.71,160200.0,33.1675,33.3354,33.1499,33.3266,160200.0
2009-10-13 15:50:00,37.71,37.73,37.69,37.71,206900.0,33.3266,33.3443,33.3089,33.3266,206900.0
2009-10-14 09:30:00,37.95,38.14,37.67,37.74,71100.0,33.5387,33.7066,33.2913,33.3531,71100.0
2009-10-14 09:40:00,37.75,37.89,37.7,37.7,31400.0,33.362,33.4857,33.3178,33.3178,31400.0
2009-10-14 09:50:00,37.7,37.83,37.58,37.79,47700.0,33.3178,33.4327,33.2117,33.3973,47700.0
2009-10-14 10:00:00,37.78,37.82,37.63,37.76,49800.0,33.3885,33.4238,33.2559,33.3708,49800.0
2009-10-14 10:10:00,37.76,38.61,37.75,38.33,336600.0,33.3708,34.122,33.362,33.8745,336600.0
2009-10-14 10:20:00,38.31,38.36,37.99,38.1,105100.0,33.8569,33.9011,33.5741,33.6713,105100.0
2009-10-14 10:30:00,38.09,38.11,38.01,38.05,63600.0,33.6624,33.6801,33.5917,33.6271,63600.0
2009-10-14 10:40:00,38.05,38.09,37.9,37.96,69800.0,33.6271,33.6624,33.4945,33.5475,69800.0
2009-10-14 10:50:00,37.96,38.18,37.91,38.15,54100.0,33.5475,33.742,33.5034,33.7155,54100.0
2009-10-14 11:00:00,38.14,38.14,38.03,38.08,20600.0,33.7066,33.7066,33.6094,33.6536,20600.0
2009-10-14 11:10:00,38.09,38.12,38.05,38.07,32100.0,33.6624,33.6889,33.6271,33.6448,32100.0
2009-10-14 11:20:00,38.07,38.13,38.06,38.12,19900.0,33.6448,33.6978,33.6359,33.6889,19900.0
2009-10-14 11:30:00,38.13,38.18,38.12,38.14,20100.0,33.6978,33.742,33.6889,33.7066,20100.0
2009-10-14 11:40:00,38.14,38.14,38.04,38.05,39900.0,33.7066,33.7066,33.6182,33.6271,39900.0
2009-10-14 11:50:00,38.05,38.07,37.95,37.96,28300.0,33.6271,33.6448,33.5387,33.5475,28300.0
2009-10-14 12:00:00,37.96,38.06,37.95,37.97,32500.0,33.5475,33.6359,33.5387,33.5564,32500.0
2009-10-14 12:10:00,37.96,37.99,37.96,37.99,12100.0,33.5475,33.5741,33.5475,33.5741,12100.0
2009-10-14 12:20:00,37.99,38.11,37.99,38.1,42700.0,33.5741,33.6801,33.5741,33.6713,42700.0
2009-10-14 12:30:00,38.1,38.1,38.01,38.02,29000.0,33.6713,33.6713,33.5917,33.6006,29000.0
2009-10-14 12:40:00,38.02,38.1,38.01,38.08,34500.0,33.6006,33.6713,33.5917,33.6536,34500.0
2009-10-14 12:50:00,38.09,38.39,38.08,38.12,147000.0,33.6624,33.9276,33.6536,33.6889,147000.0
2009-10-14 13:00:00,38.13,38.13,38.02,38.03,39500.0,33.6978,33.6978,33.6006,33.6094,39500.0
2009-10-14 13:10:00,38.03,38.09,38.01,38.03,21200.0,33.6094,33.6624,33.5917,33.6094,21200.0
2009-10-14 13:20:00,38.03,38.08,37.98,38.06,53000.0,33.6094,33.6536,33.5652,33.6359,53000.0
2009-10-14 13:30:00,38.06,38.12,38.06,38.1,34600.0,33.6359,33.6889,33.6359,33.6713,34600.0
2009-10-14 13:40:00,38.1,38.1,38.01,38.01,21300.0,33.6713,33.6713,33.5917,33.5917,21300.0
2009-10-14 13:50:00,38.02,38.11,38.01,38.09,22600.0,33.6006,33.6801,33.5917,33.6624,22600.0
2009-10-14 14:00:00,38.09,38.17,38.03,38.04,65300.0,33.6624,33.7331,33.6094,33.6182,65300.0
2009-10-14 14:10:00,38.04,38.04,37.97,38.04,23900.0,33.6182,33.6182,33.5564,33.6182,23900.0
2009-10-14 14:20:00,38.03,38.16,38.01,38.09,56500.0,33.6094,33.7243,33.5917,33.6624,56500.0
2009-10-14 14:30:00,38.1,38.16,37.99,38.0,89000.0,33.6713,33.7243,33.5741,33.5829,89000.0
2009-10-14 14:40:00,37.99,38.01,37.89,37.98,54100.0,33.5741,33.5917,33.4857,33.5652,54100.0
2009-10-14 14:50:00,37.98,38.0,37.92,37.99,55800.0,33.5652,33.5829,33.5122,33.5741,55800.0
2009-10-14 15:00:00,38.0,38.02,37.93,37.93,90300.0,33.5829,33.6006,33.521,33.521,90300.0
2009-10-14 15:10:00,37.93,37.95,37.87,37.91,84300.0,33.521,33.5387,33.468,33.5034,84300.0
2009-10-14 15:20:00,37.91,38.16,37.9,38.11,164400.0,33.5034,33.7243,33.4945,33.6801,164400.0
2009-10-14 15:30:00,38.1,38.18,38.06,38.17,183500.0,33.6713,33.742,33.6359,33.7331,183500.0
2009-10-14 15:40:00,38.18,38.23,38.15,38.16,126700.0,33.742,33.7862,33.7155,33.7243,126700.0
2009-10-14 15:50:00,38.15,38.16,37.91,38.01,379700.0,33.7155,33.7243,33.5034,33.5917,379700.0
2009-10-15 09:30:00,37.87,37.99,37.71,37.83,84800.0,33.468,33.5741,33.3266,33.4327,84800.0
2009-10-15 09:40:00,37.79,37.79,37.39,37.43,153400.0,33.3973,33.3973,33.0438,33.0792,153400.0
2009-10-15 09:50:00,37.42,37.42,37.06,37.1,145600.0,33.0703,33.0703,32.7522,32.7875,145600.0
2009-10-15 10:00:00,37.1,37.16,37.03,37.05,157200.0,32.7875,32.8405,32.7257,32.7433,157200.0
2009-10-15 10:10:00,37.06,37.25,37.03,37.22,186400.0,32.7522,32.9201,32.7257,32.8936,186400.0
2009-10-15 10:20:00,37.23,37.43,37.2,37.32,141600.0,32.9024,33.0792,32.8759,32.9819,141600.0
2009-10-15 10:30:00,37.3,37.35,37.17,37.21,92900.0,32.9643,33.0085,32.8494,32.8847,92900.0
2009-10-15 10:40:00,37.21,37.4,37.21,37.29,63300.0,32.8847,33.0526,32.8847,32.9554,63300.0
2009-10-15 10:50:00,37.29,37.34,37.23,37.29,45300.0,32.9554,32.9996,32.9024,32.9554,45300.0
2009-10-15 11:00:00,37.29,37.49,37.29,37.48,56000.0,32.9554,33.1322,32.9554,33.1233,56000.0
2009-10-15 11:10:00,37.48,37.49,37.33,37.33,44900.0,33.1233,33.1322,32.9908,32.9908,44900.0
2009-10-15 11:20:00,37.34,37.45,37.28,37.43,65300.0,32.9996,33.0968,32.9466,33.0792,65300.0
2009-10-15 11:30:00,37.43,37.45,37.38,37.42,52200.0,33.0792,33.0968,33.035,33.0703,52200.0
2009-10-15 11:40:00,37.42,37.46,37.42,37.44,26900.0,33.0703,33.1057,33.0703,33.088,26900.0
2009-10-15 11:50:00,37.45,37.46,37.41,37.43,32600.0,33.0968,33.1057,33.0615,33.0792,32600.0
2009-10-15 12:00:00,37.43,37.44,37.26,37.27,46300.0,33.0792,33.088,32.9289,32.9378,46300.0
2009-10-15 12:10:00,37.25,37.29,37.25,37.26,30900.0,32.9201,32.9554,32.9201,32.9289,30900.0
2009-10-15 12:20:00,37.26,37.27,37.12,37.13,36500.0,32.9289,32.9378,32.8052,32.814,36500.0
2009-10-15 12:30:00,37.13,37.13,37.06,37.08,28300.0,32.814,32.814,32.7522,32.7698,28300.0
2009-10-15 12:40:00,37.08,37.1,37.03,37.06,34300.0,32.7698,32.7875,32.7257,32.7522,34300.0
2009-10-15 12:50:00,37.06,37.12,37.03,37.12,39800.0,32.7522,32.8052,32.7257,32.8052,39800.0
2009-10-15 13:00:00,37.11,37.14,37.07,37.08,39500.0,32.7964,32.8229,32.761,32.7698,39500.0
2009-10-15 13:10:00,37.07,37.1,37.05,37.09,35700.0,32.761,32.7875,32.7433,32.7787,35700.0
2009-10-15 13:20:00,37.1,37.1,37.07,37.08,31200.0,32.7875,32.7875,32.761,32.7698,31200.0
2009-10-15 13:30:00,37.08,37.09,37.04,37.07,41500.0,32.7698,32.7787,32.7345,32.761,41500.0
2009-10-15 13:40:00,37.07,37.14,37.07,37.08,33100.0,32.761,32.8229,32.761,32.7698,33100.0
2009-10-15 13:50:00,37.09,37.19,37.09,37.18,42100.0,32.7787,32.8671,32.7787,32.8582,42100.0
2009-10-15 14:00:00,37.18,37.26,37.16,37.17,55200.0,32.8582,32.9289,32.8405,32.8494,55200.0
2009-10-15 14:10:00,37.17,37.24,37.1,37.24,53600.0,32.8494,32.9112,32.7875,32.9112,53600.0
2009-10-15 14:20:00,37.24,37.25,37.1,37.1,51200.0,32.9112,32.9201,32.7875,32.7875,51200.0
2009-10-15 14:30:00,37.1,37.13,37.04,37.06,67600.0,32.7875,32.814,32.7345,32.7522,67600.0
2009-10-15 14:40:00,37.05,37.1,37.03,37.1,58500.0,32.7433,32.7875,32.7257,32.7875,58500.0
2009-10-15 14:50:00,37.11,37.11,37.06,37.08,41800.0,32.7964,32.7964,32.7522,32.7698,41800.0
2009-10-15 15:00:00,37.09,37.23,37.07,37.22,52000.0,32.7787,32.9024,32.761,32.8936,52000.0
2009-10-15 15:10:00,37.22,37.23,37.12,37.12,50300.0,32.8936,32.9024,32.8052,32.8052,50300.0
2009-10-15 15:20:00,37.13,37.13,37.09,37.1,47900.0,32.814,32.814,32.7787,32.7875,47900.0
2009-10-15 15:30:00,37.09,37.15,37.08,37.14,62700.0,32.7787,32.8317,32.7698,32.8229,62700.0
2009-10-15 15:40:00,37.14,37.25,37.14,37.25,131900.0,32.8229,32.9201,32.8229,32.9201,131900.0
2009-10-15 15:50:00,37.25,37.25,37.2,37.22,197300.0,32.9201,32.9201,32.8759,32.8936,197300.0
2009-10-16 09:30:00,37.05,37.28,37.05,37.2,155500.0,32.7433,32.9466,32.7433,32.8759,155500.0
2009-10-16 09:40:00,37.2,37.64,37.15,37.53,150400.0,32.8759,33.2647,32.8317,33.1675,150400.0
2009-10-16 09:50:00,37.51,37.62,37.11,37.23,85000.0,33.1499,33.2471,32.7964,32.9024,85000.0
2009-10-16 10:00:00,37.24,37.3,37.14,37.22,42000.0,32.9112,32.9643,32.8229,32.8936,42000.0
2009-10-16 10:10:00,37.2,37.31,37.19,37.28,59500.0,32.8759,32.9731,32.8671,32.9466,59500.0
2009-10-16 10:20:00,37.28,37.29,37.26,37.26,22500.0,32.9466,32.9554,32.9289,32.9289,22500.0
2009-10-16 10:30:00,37.27,37.29,37.11,37.12,30400.0,32.9378,32.9554,32.7964,32.8052,30400.0
2009-10-16 10:40:00,37.11,37.17,37.01,37.07,84000.0,32.7964,32.8494,32.708,32.761,84000.0
2009-10-16 10:50:00,37.07,37.12,37.01,37.04,33400.0,32.761,32.8052,32.708,32.7345,33400.0
2009-10-16 11:00:00,37.05,37.22,37.02,37.22,68900.0,32.7433,32.8936,32.7168,32.8936,68900.0
2009-10-16 11:10:00,37.21,37.26,37.11,37.26,45800.0,32.8847,32.9289,32.7964,32.9289,45800.0
2009-10-16 11:20:00,37.26,37.26,37.16,37.26,27800.0,32.9289,32.9289,32.8405,32.9289,27800.0
2009-10-16 11:30:00,37.26,37.36,37.25,37.32,123900.0,32.9289,33.0173,32.9201,32.9819,123900.0
2009-10-16 11:40:00,37.31,37.34,37.25,37.32,31300.0,32.9731,32.9996,32.9201,32.9819,31300.0
2009-10-16 11:50:00,37.32,37.33,37.22,37.3,40500.0,32.9819,32.9908,32.8936,32.9643,40500.0
2009-10-16 12:00:00,37.3,37.38,37.29,37.36,35800.0,32.9643,33.035,32.9554,33.0173,35800.0
2009-10-16 12:10:00,37.35,37.39,37.22,37.22,75300.0,33.0085,33.0438,32.8936,32.8936,75300.0
2009-10-16 12:20:00,37.21,37.21,37.09,37.19,34600.0,32.8847,32.8847,32.7787,32.8671,34600.0
2009-10-16 12:30:00,37.19,37.3,37.18,37.26,47800.0,32.8671,32.9643,32.8582,32.9289,47800.0
2009-10-16 12:40:00,37.26,37.35,37.2,37.26,99900.0,32.9289,33.0085,32.8759,32.9289,99900.0
2009-10-16 12:50:00,37.29,37.31,37.25,37.3,51700.0,32.9554,32.9731,32.9201,32.9643,51700.0
2009-10-16 13:00:00,37.3,37.31,37.26,37.3,47400.0,32.9643,32.9731,32.9289,32.9643,47400.0
2009-10-16 13:10:00,37.3,37.47,37.3,37.43,67100.0,32.9643,33.1145,32.9643,33.0792,67100.0
2009-10-16 13:20:00,37.42,37.52,37.42,37.51,35800.0,33.0703,33.1587,33.0703,33.1499,35800.0
2009-10-16 13:30:00,37.52,37.55,37.51,37.54,29400.0,33.1587,33.1852,33.1499,33.1764,29400.0
2009-10-16 13:40:00,37.55,37.62,37.52,37.62,33500.0,33.1852,33.2471,33.1587,33.2471,33500.0
2009-10-16 13:50:00,37.62,37.64,37.6,37.61,28700.0,33.2471,33.2647,33.2294,33.2382,28700.0
2009-10-16 14:00:00,37.6,37.6,37.53,37.54,29300.0,33.2294,33.2294,33.1675,33.1764,29300.0
2009-10-16 14:10:00,37.54,37.65,37.45,37.65,73600.0,33.1764,33.2736,33.0968,33.2736,73600.0
2009-10-16 14:20:00,37.64,37.7,37.51,37.51,46300.0,33.2647,33.3178,33.1499,33.1499,46300.0
2009-10-16 14:30:00,37.52,37.53,37.44,37.47,40500.0,33.1587,33.1675,33.088,33.1145,40500.0
2009-10-16 14:40:00,37.47,37.47,37.37,37.4,23300.0,33.1145,33.1145,33.0261,33.0526,23300.0
2009-10-16 14:50:00,37.39,37.4,37.33,37.33,28000.0,33.0438,33.0526,32.9908,32.9908,28000.0
2009-10-16 15:00:00,37.33,37.33,37.28,37.28,20700.0,32.9908,32.9908,32.9466,32.9466,20700.0
2009-10-16 15:10:00,37.28,37.33,37.25,37.26,71200.0,32.9466,32.9908,32.9201,32.9289,71200.0
2009-10-16 15:20:00,37.27,37.27,37.13,37.15,52800.0,32.9378,32.9378,32.814,32.8317,52800.0
2009-10-16 15:30:00,37.15,37.18,37.13,37.16,70500.0,32.8317,32.8582,32.814,32.8405,70500.0
2009-10-16 15:40:00,37.15,37.2,36.97,37.0,169200.0,32.8317,32.8759,32.6726,32.6991,169200.0
2009-10-16 15:50:00,37.0,37.01,36.87,36.97,283900.0,32.6991,32.708,32.5842,32.6726,283900.0
2009-10-19 09:30:00,37.26,37.39,36.94,37.36,63500.0,32.9289,33.0438,32.6461,33.0173,63500.0
2009-10-19 09:40:00,37.35,37.56,37.09,37.25,80200.0,33.0085,33.194,32.7787,32.9201,80200.0
2009-10-19 09:50:00,37.25,37.3,37.15,37.19,107000.0,32.9201,32.9643,32.8317,32.8671,107000.0
2009-10-19 10:00:00,37.19,37.22,37.02,37.04,69700.0,32.8671,32.8936,32.7168,32.7345,69700.0
2009-10-19 10:10:00,37.05,37.12,36.97,37.08,47500.0,32.7433,32.8052,32.6726,32.7698,47500.0
2009-10-19 10:20:00,37.08,37.33,37.07,37.31,86700.0,32.7698,32.9908,32.761,32.9731,86700.0
2009-10-19 10:30:00,37.31,37.45,37.23,37.27,52000.0,32.9731,33.0968,32.9024,32.9378,52000.0
2009-10-19 10:40:00,37.27,37.45,37.27,37.33,56900.0,32.9378,33.0968,32.9378,32.9908,56900.0
2009-10-19 10:50:00,37.32,37.35,37.29,37.3,33600.0,32.9819,33.0085,32.9554,32.9643,33600.0
2009-10-19 11:00:00,37.29,37.34,37.24,37.33,37900.0,32.9554,32.9996,32.9112,32.9908,37900.0
2009-10-19 11:10:00,37.33,37.35,37.26,37.26,22600.0,32.9908,33.0085,32.9289,32.9289,22600.0
2009-10-19 11:20:00,37.25,37.38,37.23,37.38,39300.0,32.9201,33.035,32.9024,33.035,39300.0
2009-10-19 11:30:00,37.38,37.44,37.26,37.43,54400.0,33.035,33.088,32.9289,33.0792,54400.0
2009-10-19 11:40:00,37.43,37.45,37.36,37.36,25600.0,33.0792,33.0968,33.0173,33.0173,25600.0
2009-10-19 11:50:00,37.36,37.5,37.36,37.45,22600.0,33.0173,33.141,33.0173,33.0968,22600.0
2009-10-19 12:00:00,37.45,37.5,37.41,37.47,39800.0,33.0968,33.141,33.0615,33.1145,39800.0
2009-10-19 12:10:00,37.45,37.46,37.38,37.4,14200.0,33.0968,33.1057,33.035,33.0526,14200.0
2009-10-19 12:20:00,37.4,37.45,37.39,37.44,18300.0,33.0526,33.0968,33.0438,33.088,18300.0
2009-10-19 12:30:00,37.43,37.47,37.41,37.47,16600.0,33.0792,33.1145,33.0615,33.1145,16600.0
2009-10-19 12:40:00,37.46,37.48,37.45,37.46,14300.0,33.1057,33.1233,33.0968,33.1057,14300.0
2009-10-19 12:50:00,37.46,37.46,37.33,37.34,29000.0,33.1057,33.1057,32.9908,32.9996,29000.0
2009-10-19 13:00:00,37.33,37.35,37.29,37.32,17200.0,32.9908,33.0085,32.9554,32.9819,17200.0
2009-10-19 13:10:00,37.32,37.32,37.26,37.27,16500.0,32.9819,32.9819,32.9289,32.9378,16500.0
2009-10-19 13:20:00,37.26,37.31,37.24,37.31,34400.0,32.9289,32.9731,32.9112,32.9731,34400.0
2009-10-19 13:30:00,37.32,37.47,37.31,37.45,48400.0,32.9819,33.1145,32.9731,33.0968,48400.0
2009-10-19 13:40:00,37.46,37.46,37.35,37.38,30600.0,33.1057,33.1057,33.0085,33.035,30600.0
2009-10-19 13:50:00,37.39,37.42,37.32,37.34,46600.0,33.0438,33.0703,32.9819,32.9996,46600.0
2009-10-19 14:00:00,37.34,37.4,37.29,37.37,66200.0,32.9996,33.0526,32.9554,33.0261,66200.0
2009-10-19 14:10:00,37.36,37.46,37.35,37.43,66000.0,33.0173,33.1057,33.0085,33.0792,66000.0
2009-10-19 14:20:00,37.43,37.46,37.33,37.37,51500.0,33.0792,33.1057,32.9908,33.0261,51500.0
2009-10-19 14:30:00,37.38,37.47,37.38,37.47,25200.0,33.035,33.1145,33.035,33.1145,25200.0
2009-10-19 14:40:00,37.47,37.51,37.45,37.51,48100.0,33.1145,33.1499,33.0968,33.1499,48100.0
2009-10-19 14:50:00,37.51,37.52,37.45,37.45,31200.0,33.1499,33.1587,33.0968,33.0968,31200.0
2009-10-19 15:00:00,37.45,37.47,37.38,37.44,33300.0,33.0968,33.1145,33.035,33.088,33300.0
2009-10-19 15:10:00,37.45,37.46,37.32,37.33,43300.0,33.0968,33.1057,32.9819,32.9908,43300.0
2009-10-19 15:20:00,37.33,37.33,37.22,37.24,76600.0,32.9908,32.9908,32.8936,32.9112,76600.0
2009-10-19 15:30:00,37.23,37.28,37.2,37.21,74400.0,32.9024,32.9466,32.8759,32.8847,74400.0
2009-10-19 15:40:00,37.2,37.21,37.12,37.14,162300.0,32.8759,32.8847,32.8052,32.8229,162300.0
2009-10-19 15:50:00,37.13,37.16,37.08,37.14,192600.0,32.814,32.8405,32.7698,32.8229,192600.0
2009-10-20 09:30:00,37.32,37.71,37.32,37.61,89600.0,32.9819,33.3266,32.9819,33.2382,89600.0
2009-10-20 09:40:00,37.6,37.97,37.6,37.96,153900.0,33.2294,33.5564,33.2294,33.5475,153900.0
2009-10-20 09:50:00,37.96,38.24,37.89,38.17,174800.0,33.5475,33.795,33.4857,33.7331,174800.0
2009-10-20 10:00:00,38.17,38.37,38.17,38.32,130400.0,33.7331,33.9099,33.7331,33.8657,130400.0
2009-10-20 10:10:00,38.33,38.56,38.28,38.44,132000.0,33.8745,34.0778,33.8304,33.9718,132000.0
2009-10-20 10:20:00,38.44,38.63,38.39,38.39,102100.0,33.9718,34.1397,33.9276,33.9276,102100.0
2009-10-20 10:30:00,38.4,38.48,38.25,38.47,138800.0,33.9364,34.0071,33.8038,33.9983,138800.0
2009-10-20 10:40:00,38.45,38.78,38.45,38.77,118300.0,33.9806,34.2722,33.9806,34.2634,118300.0
2009-10-20 10:50:00,38.77,38.85,38.61,38.72,105700.0,34.2634,34.3341,34.122,34.2192,105700.0
2009-10-20 11:00:00,38.73,38.81,38.68,38.75,79700.0,34.228,34.2987,34.1839,34.2457,79700.0
2009-10-20 11:10:00,38.75,38.76,38.53,38.56,54700.0,34.2457,34.2546,34.0513,34.0778,54700.0
2009-10-20 11:20:00,38.56,38.6,38.48,38.57,58200.0,34.0778,34.1132,34.0071,34.0866,58200.0
2009-10-20 11:30:00,38.57,38.57,38.25,38.25,55400.0,34.0866,34.0866,33.8038,33.8038,55400.0
2009-10-20 11:40:00,38.28,38.31,38.22,38.28,83200.0,33.8304,33.8569,33.7773,33.8304,83200.0
2009-10-20 11:50:00,38.28,38.29,38.22,38.24,32400.0,33.8304,33.8392,33.7773,33.795,32400.0
2009-10-20 12:00:00,38.23,38.23,38.11,38.13,47600.0,33.7862,33.7862,33.6801,33.6978,47600.0
2009-10-20 12:10:00,38.12,38.2,38.06,38.14,29400.0,33.6889,33.7597,33.6359,33.7066,29400.0
2009-10-20 12:20:00,38.14,38.16,38.04,38.11,44200.0,33.7066,33.7243,33.6182,33.6801,44200.0
2009-10-20 12:30:00,38.09,38.09,38.0,38.06,36000.0,33.6624,33.6624,33.5829,33.6359,36000.0
2009-10-20 12:40:00,38.07,38.1,38.04,38.08,14700.0,33.6448,33.6713,33.6182,33.6536,14700.0
2009-10-20 12:50:00,38.08,38.11,38.07,38.11,30000.0,33.6536,33.6801,33.6448,33.6801,30000.0
2009-10-20 13:00:00,38.11,38.14,38.09,38.13,35700.0,33.6801,33.7066,33.6624,33.6978,35700.0
2009-10-20 13:10:00,38.12,38.21,38.1,38.18,39300.0,33.6889,33.7685,33.6713,33.742,39300.0
2009-10-20 13:20:00,38.17,38.23,38.12,38.2,17200.0,33.7331,33.7862,33.6889,33.7597,17200.0
2009-10-20 13:30:00,38.2,38.32,38.16,38.17,62500.0,33.7597,33.8657,33.7243,33.7331,62500.0
2009-10-20 13:40:00,38.17,38.29,38.17,38.29,21200.0,33.7331,33.8392,33.7331,33.8392,21200.0
2009-10-20 13:50:00,38.29,38.3,38.19,38.19,31400.0,33.8392,33.848,33.7508,33.7508,31400.0
2009-10-20 14:00:00,38.19,38.29,38.17,38.24,38400.0,33.7508,33.8392,33.7331,33.795,38400.0
2009-10-20 14:10:00,38.24,38.3,38.23,38.3,66000.0,33.795,33.848,33.7862,33.848,66000.0
2009-10-20 14:20:00,38.26,38.27,38.16,38.17,16600.0,33.8127,33.8215,33.7243,33.7331,16600.0
2009-10-20 14:30:00,38.17,38.26,38.12,38.24,41100.0,33.7331,33.8127,33.6889,33.795,41100.0
2009-10-20 14:40:00,38.24,38.33,38.21,38.31,57600.0,33.795,33.8745,33.7685,33.8569,57600.0
2009-10-20 14:50:00,38.31,38.31,38.19,38.21,42000.0,33.8569,33.8569,33.7508,33.7685,42000.0
2009-10-20 15:00:00,38.2,38.21,38.11,38.17,100900.0,33.7597,33.7685,33.6801,33.7331,100900.0
2009-10-20 15:10:00,38.16,38.19,38.06,38.17,43900.0,33.7243,33.7508,33.6359,33.7331,43900.0
2009-10-20 15:20:00,38.16,38.16,38.07,38.12,30600.0,33.7243,33.7243,33.6448,33.6889,30600.0
2009-10-20 15:30:00,38.13,38.17,38.09,38.13,54100.0,33.6978,33.7331,33.6624,33.6978,54100.0
2009-10-20 15:40:00,38.13,38.18,38.12,38.15,65200.0,33.6978,33.742,33.6889,33.7155,65200.0
2009-10-20 15:50:00,38.15,38.16,38.01,38.06,184700.0,33.7155,33.7243,33.5917,33.6359,184700.0
2009-10-21 09:30:00,38.1,38.34,37.85,37.85,55200.0,33.6713,33.8834,33.4503,33.4503,55200.0
2009-10-21 09:40:00,37.86,37.89,37.71,37.78,58300.0,33.4592,33.4857,33.3266,33.3885,58300.0
2009-10-21 09:50:00,37.78,37.89,37.71,37.82,87900.0,33.3885,33.4857,33.3266,33.4238,87900.0
2009-10-21 10:00:00,37.81,38.21,37.81,38.09,82900.0,33.415,33.7685,33.415,33.6624,82900.0
2009-10-21 10:10:00,38.12,38.32,38.12,38.15,64100.0,33.6889,33.8657,33.6889,33.7155,64100.0
2009-10-21 10:20:00,38.18,38.37,38.18,38.29,46800.0,33.742,33.9099,33.742,33.8392,46800.0
2009-10-21 10:30:00,38.29,38.39,38.23,38.33,28500.0,33.8392,33.9276,33.7862,33.8745,28500.0
2009-10-21 10:40:00,38.35,38.48,38.32,38.4,51100.0,33.8922,34.0071,33.8657,33.9364,51100.0
2009-10-21 10:50:00,38.42,38.44,38.25,38.27,34600.0,33.9541,33.9718,33.8038,33.8215,34600.0
2009-10-21 11:00:00,38.27,38.38,38.2,38.2,76400.0,33.8215,33.9187,33.7597,33.7597,76400.0
2009-10-21 11:10:00,38.21,38.29,37.99,38.0,94000.0,33.7685,33.8392,33.5741,33.5829,94000.0
2009-10-21 11:20:00,38.0,38.01,37.82,37.86,65700.0,33.5829,33.5917,33.4238,33.4592,65700.0
2009-10-21 11:30:00,37.85,38.01,37.82,38.0,32900.0,33.4503,33.5917,33.4238,33.5829,32900.0
2009-10-21 11:40:00,38.02,38.02,37.79,37.79,64800.0,33.6006,33.6006,33.3973,33.3973,64800.0
2009-10-21 11:50:00,37.8,37.9,37.8,37.9,32200.0,33.4061,33.4945,33.4061,33.4945,32200.0
2009-10-21 12:00:00,37.9,37.97,37.87,37.95,22500.0,33.4945,33.5564,33.468,33.5387,22500.0
2009-10-21 12:10:00,37.97,38.02,37.9,37.99,16300.0,33.5564,33.6006,33.4945,33.5741,16300.0
2009-10-21 12:20:00,37.98,37.99,37.91,37.98,10500.0,33.5652,33.5741,33.5034,33.5652,10500.0
2009-10-21 12:30:00,37.96,37.97,37.91,37.95,6200.0,33.5475,33.5564,33.5034,33.5387,6200.0
2009-10-21 12:40:00,37.96,37.97,37.89,37.9,11600.0,33.5475,33.5564,33.4857,33.4945,11600.0
2009-10-21 12:50:00,37.9,37.91,37.88,37.89,16100.0,33.4945,33.5034,33.4768,33.4857,16100.0
2009-10-21 13:00:00,37.9,37.9,37.82,37.82,9600.0,33.4945,33.4945,33.4238,33.4238,9600.0
2009-10-21 13:10:00,37.83,37.86,37.77,37.82,20400.0,33.4327,33.4592,33.3796,33.4238,20400.0
2009-10-21 13:20:00,37.81,37.83,37.75,37.76,12300.0,33.415,33.4327,33.362,33.3708,12300.0
2009-10-21 13:30:00,37.76,37.85,37.7,37.8,29400.0,33.3708,33.4503,33.3178,33.4061,29400.0
2009-10-21 13:40:00,37.8,37.82,37.73,37.73,10500.0,33.4061,33.4238,33.3443,33.3443,10500.0
2009-10-21 13:50:00,37.74,37.74,37.64,37.66,35700.0,33.3531,33.3531,33.2647,33.2824,35700.0
2009-10-21 14:00:00,37.66,37.66,37.6,37.64,28800.0,33.2824,33.2824,33.2294,33.2647,28800.0
2009-10-21 14:10:00,37.64,37.64,37.51,37.52,42200.0,33.2647,33.2647,33.1499,33.1587,42200.0
2009-10-21 14:20:00,37.51,37.55,37.43,37.43,56000.0,33.1499,33.1852,33.0792,33.0792,56000.0
2009-10-21 14:30:00,37.43,37.46,37.4,37.42,31900.0,33.0792,33.1057,33.0526,33.0703,31900.0
2009-10-21 14:40:00,37.43,37.52,37.41,37.49,23500.0,33.0792,33.1587,33.0615,33.1322,23500.0
2009-10-21 14:50:00,37.5,37.51,37.45,37.48,29000.0,33.141,33.1499,33.0968,33.1233,29000.0
2009-10-21 15:00:00,37.48,37.6,37.47,37.59,31400.0,33.1233,33.2294,33.1145,33.2206,31400.0
2009-10-21 15:10:00,37.6,37.71,37.6,37.67,39900.0,33.2294,33.3266,33.2294,33.2913,39900.0
2009-10-21 15:20:00,37.67,37.67,37.4,37.41,56700.0,33.2913,33.2913,33.0526,33.0615,56700.0
2009-10-21 15:30:00,37.41,37.41,37.08,37.17,148200.0,33.0615,33.0615,32.7698,32.8494,148200.0
2009-10-21 15:40:00,37.17,37.23,37.01,37.06,117400.0,32.8494,32.9024,32.708,32.7522,117400.0
2009-10-21 15:50:00,37.06,37.07,36.99,37.03,120500.0,32.7522,32.761,32.6903,32.7257,120500.0
2009-10-22 09:30:00,37.42,37.42,37.2,37.28,77700.0,33.0703,33.0703,32.8759,32.9466,77700.0
2009-10-22 09:40:00,37.28,37.52,37.21,37.41,62500.0,32.9466,33.1587,32.8847,33.0615,62500.0
2009-10-22 09:50:00,37.4,37.71,37.35,37.48,134400.0,33.0526,33.3266,33.0085,33.1233,134400.0
2009-10-22 10:00:00,37.47,37.6,37.25,37.52,66700.0,33.1145,33.2294,32.9201,33.1587,66700.0
2009-10-22 10:10:00,37.47,37.48,37.25,37.46,52400.0,33.1145,33.1233,32.9201,33.1057,52400.0
2009-10-22 10:20:00,37.45,37.54,37.2,37.28,86300.0,33.0968,33.1764,32.8759,32.9466,86300.0
2009-10-22 10:30:00,37.29,37.39,37.1,37.18,65400.0,32.9554,33.0438,32.7875,32.8582,65400.0
2009-10-22 10:40:00,37.2,37.3,37.12,37.15,48700.0,32.8759,32.9643,32.8052,32.8317,48700.0
2009-10-22 10:50:00,37.2,37.33,37.11,37.32,42800.0,32.8759,32.9908,32.7964,32.9819,42800.0
2009-10-22 11:00:00,37.32,37.46,37.23,37.31,110900.0,32.9819,33.1057,32.9024,32.9731,110900.0
2009-10-22 11:10:00,37.35,37.46,37.27,37.35,31200.0,33.0085,33.1057,32.9378,33.0085,31200.0
2009-10-22 11:20:00,37.37,37.49,37.33,37.47,21200.0,33.0261,33.1322,32.9908,33.1145,21200.0
2009-10-22 11:30:00,37.45,37.52,37.44,37.49,22700.0,33.0968,33.1587,33.088,33.1322,22700.0
2009-10-22 11:40:00,37.5,37.59,37.49,37.54,28700.0,33.141,33.2206,33.1322,33.1764,28700.0
2009-10-22 11:50:00,37.54,37.63,37.52,37.6,31800.0,33.1764,33.2559,33.1587,33.2294,31800.0
2009-10-22 12:00:00,37.59,37.65,37.58,37.63,17300.0,33.2206,33.2736,33.2117,33.2559,17300.0
2009-10-22 12:10:00,37.63,37.64,37.58,37.64,20800.0,33.2559,33.2647,33.2117,33.2647,20800.0
2009-10-22 12:20:00,37.64,37.65,37.59,37.6,14500.0,33.2647,33.2736,33.2206,33.2294,14500.0
2009-10-22 12:30:00,37.61,37.69,37.59,37.66,30000.0,33.2382,33.3089,33.2206,33.2824,30000.0
2009-10-22 12:40:00,37.67,37.77,37.65,37.65,28500.0,33.2913,33.3796,33.2736,33.2736,28500.0
2009-10-22 12:50:00,37.68,37.75,37.65,37.69,23600.0,33.3001,33.362,33.2736,33.3089,23600.0
2009-10-22 13:00:00,37.71,37.77,37.69,37.75,21100.0,33.3266,33.3796,33.3089,33.362,21100.0
2009-10-22 13:10:00,37.75,37.77,37.71,37.72,8500.0,33.362,33.3796,33.3266,33.3354,8500.0
2009-10-22 13:20:00,37.71,37.73,37.63,37.63,71400.0,33.3266,33.3443,33.2559,33.2559,71400.0
2009-10-22 13:30:00,37.63,37.63,37.58,37.6,28400.0,33.2559,33.2559,33.2117,33.2294,28400.0
2009-10-22 13:40:00,37.6,37.61,37.54,37.59,35700.0,33.2294,33.2382,33.1764,33.2206,35700.0
2009-10-22 13:50:00,37.58,37.6,37.49,37.49,36400.0,33.2117,33.2294,33.1322,33.1322,36400.0
2009-10-22 14:00:00,37.51,37.58,37.5,37.58,48500.0,33.1499,33.2117,33.141,33.2117,48500.0
2009-10-22 14:10:00,37.58,37.74,37.57,37.71,41000.0,33.2117,33.3531,33.2029,33.3266,41000.0
2009-10-22 14:20:00,37.71,37.83,37.69,37.7,50900.0,33.3266,33.4327,33.3089,33.3178,50900.0
2009-10-22 14:30:00,37.71,37.74,37.64,37.66,60800.0,33.3266,33.3531,33.2647,33.2824,60800.0
2009-10-22 14:40:00,37.65,37.69,37.62,37.69,45800.0,33.2736,33.3089,33.2471,33.3089,45800.0
2009-10-22 14:50:00,37.68,37.7,37.67,37.69,33500.0,33.3001,33.3178,33.2913,33.3089,33500.0
2009-10-22 15:00:00,37.7,37.7,37.64,37.67,52700.0,33.3178,33.3178,33.2647,33.2913,52700.0
2009-10-22 15:10:00,37.68,37.77,37.51,37.77,174300.0,33.3001,33.3796,33.1499,33.3796,174300.0
2009-10-22 15:20:00,37.76,38.07,37.76,37.89,132000.0,33.3708,33.6448,33.3708,33.4857,132000.0
2009-10-22 15:30:00,37.9,37.95,37.8,37.94,90400.0,33.4945,33.5387,33.4061,33.5299,90400.0
2009-10-22 15:40:00,37.94,37.99,37.81,37.82,83500.0,33.5299,33.5741,33.415,33.4238,83500.0
2009-10-22 15:50:00,37.81,37.85,37.69,37.76,178100.0,33.415,33.4503,33.3089,33.3708,178100.0
2009-10-23 09:30:00,38.17,38.34,37.99,38.31,119700.0,33.7331,33.8834,33.5741,33.8569,119700.0
2009-10-23 09:40:00,38.35,38.53,38.15,38.26,164300.0,33.8922,34.0513,33.7155,33.8127,164300.0
2009-10-23 09:50:00,38.25,38.25,37.83,38.04,151900.0,33.8038,33.8038,33.4327,33.6182,151900.0
2009-10-23 10:00:00,38.06,38.12,37.86,38.03,181400.0,33.6359,33.6889,33.4592,33.6094,181400.0
2009-10-23 10:10:00,38.02,38.07,37.64,37.7,73500.0,33.6006,33.6448,33.2647,33.3178,73500.0
2009-10-23 10:20:00,37.71,37.89,37.68,37.85,39900.0,33.3266,33.4857,33.3001,33.4503,39900.0
2009-10-23 10:30:00,37.83,37.97,37.72,37.96,27500.0,33.4327,33.5564,33.3354,33.5475,27500.0
2009-10-23 10:40:00,37.96,38.03,37.92,37.99,44800.0,33.5475,33.6094,33.5122,33.5741,44800.0
2009-10-23 10:50:00,38.0,38.06,37.91,38.05,49800.0,33.5829,33.6359,33.5034,33.6271,49800.0
2009-10-23 11:00:00,38.02,38.11,38.0,38.04,32100.0,33.6006,33.6801,33.5829,33.6182,32100.0
2009-10-23 11:10:00,38.03,38.05,37.69,37.69,37900.0,33.6094,33.6271,33.3089,33.3089,37900.0
2009-10-23 11:20:00,37.71,37.81,37.69,37.77,30500.0,33.3266,33.415,33.3089,33.3796,30500.0
2009-10-23 11:30:00,37.76,37.8,37.7,37.7,12600.0,33.3708,33.4061,33.3178,33.3178,12600.0
2009-10-23 11:40:00,37.72,37.76,37.7,37.75,8800.0,33.3354,33.3708,33.3178,33.362,8800.0
2009-10-23 11:50:00,37.73,37.78,37.69,37.71,11300.0,33.3443,33.3885,33.3089,33.3266,11300.0
2009-10-23 12:00:00,37.71,37.72,37.62,37.67,24300.0,33.3266,33.3354,33.2471,33.2913,24300.0
2009-10-23 12:10:00,37.68,37.68,37.63,37.65,26500.0,33.3001,33.3001,33.2559,33.2736,26500.0
2009-10-23 12:20:00,37.66,37.66,37.61,37.63,25900.0,33.2824,33.2824,33.2382,33.2559,25900.0
2009-10-23 12:30:00,37.64,37.64,37.51,37.59,20700.0,33.2647,33.2647,33.1499,33.2206,20700.0
2009-10-23 12:40:00,37.59,37.64,37.53,37.62,10900.0,33.2206,33.2647,33.1675,33.2471,10900.0
2009-10-23 12:50:00,37.6,37.62,37.51,37.51,12500.0,33.2294,33.2471,33.1499,33.1499,12500.0
2009-10-23 13:00:00,37.5,37.56,37.5,37.54,42000.0,33.141,33.194,33.141,33.1764,42000.0
2009-10-23 13:10:00,37.55,37.63,37.55,37.58,19300.0,33.1852,33.2559,33.1852,33.2117,19300.0
2009-10-23 13:20:00,37.55,37.67,37.52,37.64,26900.0,33.1852,33.2913,33.1587,33.2647,26900.0
2009-10-23 13:30:00,37.63,37.64,37.39,37.47,57900.0,33.2559,33.2647,33.0438,33.1145,57900.0
2009-10-23 13:40:00,37.48,37.6,37.45,37.48,25500.0,33.1233,33.2294,33.0968,33.1233,25500.0
2009-10-23 13:50:00,37.5,37.52,37.47,37.49,14600.0,33.141,33.1587,33.1145,33.1322,14600.0
2009-10-23 14:00:00,37.49,37.49,37.41,37.44,17000.0,33.1322,33.1322,33.0615,33.088,17000.0
2009-10-23 14:10:00,37.44,37.46,37.34,37.41,24500.0,33.088,33.1057,32.9996,33.0615,24500.0
2009-10-23 14:20:00,37.41,37.49,37.41,37.45,19700.0,33.0615,33.1322,33.0615,33.0968,19700.0
2009-10-23 14:30:00,37.45,37.47,37.38,37.4,16800.0,33.0968,33.1145,33.035,33.0526,16800.0
2009-10-23 14:40:00,37.39,37.53,37.38,37.49,34000.0,33.0438,33.1675,33.035,33.1322,34000.0
2009-10-23 14:50:00,37.47,37.49,37.44,37.47,15100.0,33.1145,33.1322,33.088,33.1145,15100.0
2009-10-23 15:00:00,37.48,37.6,37.41,37.54,59200.0,33.1233,33.2294,33.0615,33.1764,59200.0
2009-10-23 15:10:00,37.54,37.74,37.54,37.72,54800.0,33.1764,33.3531,33.1764,33.3354,54800.0
2009-10-23 15:20:00,37.73,37.73,37.58,37.71,47300.0,33.3443,33.3443,33.2117,33.3266,47300.0
2009-10-23 15:30:00,37.71,37.71,37.49,37.58,71400.0,33.3266,33.3266,33.1322,33.2117,71400.0
2009-10-23 15:40:00,37.58,37.58,37.49,37.54,80400.0,33.2117,33.2117,33.1322,33.1764,80400.0
2009-10-23 15:50:00,37.54,37.58,37.51,37.54,128900.0,33.1764,33.2117,33.1499,33.1764,128900.0
2009-10-26 09:30:00,37.62,37.81,37.27,37.49,46300.0,33.2471,33.415,32.9378,33.1322,46300.0
2009-10-26 09:40:00,37.48,37.69,37.4,37.57,91400.0,33.1233,33.3089,33.0526,33.2029,91400.0
2009-10-26 09:50:00,37.59,37.71,37.45,37.52,108100.0,33.2206,33.3266,33.0968,33.1587,108100.0
2009-10-26 10:00:00,37.52,37.57,37.25,37.43,101100.0,33.1587,33.2029,32.9201,33.0792,101100.0
2009-10-26 10:10:00,37.44,37.66,37.27,37.6,85500.0,33.088,33.2824,32.9378,33.2294,85500.0
2009-10-26 10:20:00,37.61,37.71,37.5,37.55,54400.0,33.2382,33.3266,33.141,33.1852,54400.0
2009-10-26 10:30:00,37.58,37.63,37.49,37.6,43500.0,33.2117,33.2559,33.1322,33.2294,43500.0
2009-10-26 10:40:00,37.57,37.62,37.53,37.57,43600.0,33.2029,33.2471,33.1675,33.2029,43600.0
2009-10-26 10:50:00,37.57,37.73,37.46,37.49,76700.0,33.2029,33.3443,33.1057,33.1322,76700.0
2009-10-26 11:00:00,37.5,37.57,37.44,37.54,61600.0,33.141,33.2029,33.088,33.1764,61600.0
2009-10-26 11:10:00,37.53,37.55,37.16,37.16,35600.0,33.1675,33.1852,32.8405,32.8405,35600.0
2009-10-26 11:20:00,37.16,37.22,36.99,37.05,98000.0,32.8405,32.8936,32.6903,32.7433,98000.0
2009-10-26 11:30:00,37.04,37.04,36.71,36.87,136600.0,32.7345,32.7345,32.4428,32.5842,136600.0
2009-10-26 11:40:00,36.86,36.94,36.62,36.64,70600.0,32.5754,32.6461,32.3633,32.381,70600.0
2009-10-26 11:50:00,36.64,36.64,36.36,36.4,108000.0,32.381,32.381,32.1335,32.1689,108000.0
2009-10-26 12:00:00,36.43,36.6,36.38,36.51,117500.0,32.1954,32.3456,32.1512,32.2661,117500.0
2009-10-26 12:10:00,36.51,36.54,36.47,36.48,23600.0,32.2661,32.2926,32.2307,32.2396,23600.0
2009-10-26 12:20:00,36.48,36.53,36.4,36.53,34100.0,32.2396,32.2838,32.1689,32.2838,34100.0
2009-10-26 12:30:00,36.55,36.55,36.4,36.45,39100.0,32.3014,32.3014,32.1689,32.2131,39100.0
2009-10-26 12:40:00,36.45,36.45,36.26,36.26,69300.0,32.2131,32.2131,32.0452,32.0452,69300.0
2009-10-26 12:50:00,36.28,36.42,36.17,36.28,94400.0,32.0628,32.1866,31.9656,32.0628,94400.0
2009-10-26 13:00:00,36.32,36.37,36.26,36.28,42300.0,32.0982,32.1424,32.0452,32.0628,42300.0
2009-10-26 13:10:00,36.28,36.41,36.26,36.4,30100.0,32.0628,32.1777,32.0452,32.1689,30100.0
2009-10-26 13:20:00,36.4,36.45,36.37,36.42,23000.0,32.1689,32.2131,32.1424,32.1866,23000.0
2009-10-26 13:30:00,36.42,36.44,36.27,36.3,21100.0,32.1866,32.2042,32.054,32.0805,21100.0
2009-10-26 13:40:00,36.3,36.47,36.26,36.46,21500.0,32.0805,32.2307,32.0452,32.2219,21500.0
2009-10-26 13:50:00,36.47,36.48,36.39,36.42,17900.0,32.2307,32.2396,32.16,32.1866,17900.0
2009-10-26 14:00:00,36.43,36.44,36.23,36.27,60400.0,32.1954,32.2042,32.0186,32.054,60400.0
2009-10-26 14:10:00,36.29,36.32,36.16,36.17,41700.0,32.0717,32.0982,31.9568,31.9656,41700.0
2009-10-26 14:20:00,36.17,36.23,36.12,36.17,47100.0,31.9656,32.0186,31.9214,31.9656,47100.0
2009-10-26 14:30:00,36.17,36.24,36.09,36.11,81600.0,31.9656,32.0275,31.8949,31.9126,81600.0
2009-10-26 14:40:00,36.11,36.17,36.05,36.13,73500.0,31.9126,31.9656,31.8596,31.9303,73500.0
2009-10-26 14:50:00,36.14,36.23,36.12,36.13,48800.0,31.9391,32.0186,31.9214,31.9303,48800.0
2009-10-26 15:00:00,36.13,36.2,36.12,36.18,59700.0,31.9303,31.9921,31.9214,31.9745,59700.0
2009-10-26 15:10:00,36.18,36.25,36.17,36.21,39200.0,31.9745,32.0363,31.9656,32.001,39200.0
2009-10-26 15:20:00,36.21,36.3,36.17,36.26,71400.0,32.001,32.0805,31.9656,32.0452,71400.0
2009-10-26 15:30:00,36.26,36.32,36.16,36.2,84900.0,32.0452,32.0982,31.9568,31.9921,84900.0
2009-10-26 15:40:00,36.19,36.41,36.18,36.4,81400.0,31.9833,32.1777,31.9745,32.1689,81400.0
2009-10-26 15:50:00,36.4,36.4,36.21,36.21,167800.0,32.1689,32.1689,32.001,32.001,167800.0
2009-10-27 09:30:00,36.17,36.35,35.8,36.23,108400.0,31.9656,32.1247,31.6386,32.0186,108400.0
2009-10-27 09:40:00,36.25,36.27,35.9,35.9,121400.0,32.0363,32.054,31.727,31.727,121400.0
2009-10-27 09:50:00,35.91,36.33,35.9,36.25,163800.0,31.7358,32.107,31.727,32.0363,163800.0
2009-10-27 10:00:00,36.24,36.5,36.06,36.41,145700.0,32.0275,32.2573,31.8684,32.1777,145700.0
2009-10-27 10:10:00,36.41,36.83,36.32,36.74,115100.0,32.1777,32.5489,32.0982,32.4694,115100.0
2009-10-27 10:20:00,36.74,36.94,36.64,36.9,56400.0,32.4694,32.6461,32.381,32.6108,56400.0
2009-10-27 10:30:00,36.88,37.1,36.85,37.03,49900.0,32.5931,32.7875,32.5666,32.7257,49900.0
2009-10-27 10:40:00,37.03,37.18,36.99,37.18,44900.0,32.7257,32.8582,32.6903,32.8582,44900.0
2009-10-27 10:50:00,37.16,37.19,37.04,37.07,57700.0,32.8405,32.8671,32.7345,32.761,57700.0
2009-10-27 11:00:00,37.09,37.25,37.08,37.22,71900.0,32.7787,32.9201,32.7698,32.8936,71900.0
2009-10-27 11:10:00,37.22,37.33,37.11,37.29,65300.0,32.8936,32.9908,32.7964,32.9554,65300.0
2009-10-27 11:20:00,37.31,37.34,37.2,37.31,35800.0,32.9731,32.9996,32.8759,32.9731,35800.0
2009-10-27 11:30:00,37.3,37.32,37.09,37.13,53600.0,32.9643,32.9819,32.7787,32.814,53600.0
2009-10-27 11:40:00,37.12,37.15,37.04,37.08,33000.0,32.8052,32.8317,32.7345,32.7698,33000.0
2009-10-27 11:50:00,37.08,37.09,36.96,37.04,29400.0,32.7698,32.7787,32.6638,32.7345,29400.0
2009-10-27 12:00:00,37.06,37.13,36.97,37.03,29700.0,32.7522,32.814,32.6726,32.7257,29700.0
2009-10-27 12:10:00,37.01,37.1,37.0,37.09,24400.0,32.708,32.7875,32.6991,32.7787,24400.0
2009-10-27 12:20:00,37.08,37.1,37.04,37.1,26900.0,32.7698,32.7875,32.7345,32.7875,26900.0
2009-10-27 12:30:00,37.1,37.24,37.09,37.23,15800.0,32.7875,32.9112,32.7787,32.9024,15800.0
2009-10-27 12:40:00,37.23,37.34,37.22,37.32,26200.0,32.9024,32.9996,32.8936,32.9819,26200.0
2009-10-27 12:50:00,37.33,37.38,37.16,37.24,64200.0,32.9908,33.035,32.8405,32.9112,64200.0
2009-10-27 13:00:00,37.23,37.24,37.04,37.11,32300.0,32.9024,32.9112,32.7345,32.7964,32300.0
2009-10-27 13:10:00,37.1,37.19,37.1,37.17,18600.0,32.7875,32.8671,32.7875,32.8494,18600.0
2009-10-27 13:20:00,37.17,37.17,37.04,37.04,32900.0,32.8494,32.8494,32.7345,32.7345,32900.0
2009-10-27 13:30:00,37.06,37.19,36.95,37.14,49200.0,32.7522,32.8671,32.6549,32.8229,49200.0
2009-10-27 13:40:00,37.14,37.32,37.13,37.31,43500.0,32.8229,32.9819,32.814,32.9731,43500.0
2009-10-27 13:50:00,37.33,37.36,37.27,37.3,45600.0,32.9908,33.0173,32.9378,32.9643,45600.0
2009-10-27 14:00:00,37.29,37.3,37.24,37.27,53600.0,32.9554,32.9643,32.9112,32.9378,53600.0
2009-10-27 14:10:00,37.26,37.81,37.26,37.81,126100.0,32.9289,33.415,32.9289,33.415,126100.0
2009-10-27 14:20:00,37.81,37.94,37.75,37.79,197700.0,33.415,33.5299,33.362,33.3973,197700.0
2009-10-27 14:30:00,37.79,37.94,37.75,37.91,115400.0,33.3973,33.5299,33.362,33.5034,115400.0
2009-10-27 14:40:00,37.91,37.97,37.75,37.78,66800.0,33.5034,33.5564,33.362,33.3885,66800.0
2009-10-27 14:50:00,37.78,37.88,37.75,37.88,51100.0,33.3885,33.4768,33.362,33.4768,51100.0
2009-10-27 15:00:00,37.88,37.92,37.78,37.83,51000.0,33.4768,33.5122,33.3885,33.4327,51000.0
2009-10-27 15:10:00,37.82,37.86,37.7,37.83,89500.0,33.4238,33.4592,33.3178,33.4327,89500.0
2009-10-27 15:20:00,37.82,37.83,37.61,37.63,74500.0,33.4238,33.4327,33.2382,33.2559,74500.0
2009-10-27 15:30:00,37.63,37.64,37.4,37.44,107400.0,33.2559,33.2647,33.0526,33.088,107400.0
2009-10-27 15:40:00,37.43,37.6,37.43,37.47,106100.0,33.0792,33.2294,33.0792,33.1145,106100.0
2009-10-27 15:50:00,37.47,37.55,37.46,37.48,155000.0,33.1145,33.1852,33.1057,33.1233,155000.0
2009-10-28 09:30:00,37.25,37.5,36.9,37.2,97400.0,32.9201,33.141,32.6108,32.8759,97400.0
2009-10-28 09:40:00,37.18,37.62,37.08,37.27,114300.0,32.8582,33.2471,32.7698,32.9378,114300.0
2009-10-28 09:50:00,37.29,37.5,37.26,37.46,116800.0,32.9554,33.141,32.9289,33.1057,116800.0
2009-10-28 10:00:00,37.46,37.48,37.26,37.47,116200.0,33.1057,33.1233,32.9289,33.1145,116200.0
2009-10-28 10:10:00,37.47,37.54,37.3,37.31,76200.0,33.1145,33.1764,32.9643,32.9731,76200.0
2009-10-28 10:20:00,37.3,37.35,37.13,37.21,25300.0,32.9643,33.0085,32.814,32.8847,25300.0
2009-10-28 10:30:00,37.2,37.23,37.09,37.16,41200.0,32.8759,32.9024,32.7787,32.8405,41200.0
2009-10-28 10:40:00,37.17,37.26,37.1,37.18,49500.0,32.8494,32.9289,32.7875,32.8582,49500.0
2009-10-28 10:50:00,37.16,37.16,37.0,37.0,97800.0,32.8405,32.8405,32.6991,32.6991,97800.0
2009-10-28 11:00:00,37.01,37.09,36.97,37.0,117900.0,32.708,32.7787,32.6726,32.6991,117900.0
2009-10-28 11:10:00,37.0,37.03,36.94,36.95,52100.0,32.6991,32.7257,32.6461,32.6549,52100.0
2009-10-28 11:20:00,36.95,37.06,36.9,36.98,30800.0,32.6549,32.7522,32.6108,32.6815,30800.0
2009-10-28 11:30:00,36.97,36.98,36.81,36.86,29800.0,32.6726,32.6815,32.5312,32.5754,29800.0
2009-10-28 11:40:00,36.87,36.92,36.78,36.9,34700.0,32.5842,32.6284,32.5047,32.6108,34700.0
2009-10-28 11:50:00,36.88,36.91,36.83,36.88,19400.0,32.5931,32.6196,32.5489,32.5931,19400.0
2009-10-28 12:00:00,36.87,36.9,36.87,36.87,14400.0,32.5842,32.6108,32.5842,32.5842,14400.0
2009-10-28 12:10:00,36.87,36.93,36.86,36.9,16200.0,32.5842,32.6373,32.5754,32.6108,16200.0
2009-10-28 12:20:00,36.92,37.02,36.86,36.99,32300.0,32.6284,32.7168,32.5754,32.6903,32300.0
2009-10-28 12:30:00,36.98,37.0,36.89,36.9,25700.0,32.6815,32.6991,32.6019,32.6108,25700.0
2009-10-28 12:40:00,36.89,36.95,36.84,36.92,27400.0,32.6019,32.6549,32.5577,32.6284,27400.0
2009-10-28 12:50:00,36.92,36.95,36.8,36.95,95400.0,32.6284,32.6549,32.5224,32.6549,95400.0
2009-10-28 13:00:00,36.96,37.03,36.89,37.0,53200.0,32.6638,32.7257,32.6019,32.6991,53200.0
2009-10-28 13:10:00,36.98,37.03,36.93,36.94,41900.0,32.6815,32.7257,32.6373,32.6461,41900.0
2009-10-28 13:20:00,36.94,37.0,36.88,36.93,38000.0,32.6461,32.6991,32.5931,32.6373,38000.0
2009-10-28 13:30:00,36.94,37.04,36.91,36.94,27400.0,32.6461,32.7345,32.6196,32.6461,27400.0
2009-10-28 13:40:00,36.96,37.02,36.96,36.98,16000.0,32.6638,32.7168,32.6638,32.6815,16000.0
2009-10-28 13:50:00,36.96,36.97,36.87,36.92,45300.0,32.6638,32.6726,32.5842,32.6284,45300.0
2009-10-28 14:00:00,36.92,36.96,36.79,36.8,53600.0,32.6284,32.6638,32.5135,32.5224,53600.0
2009-10-28 14:10:00,36.8,36.83,36.71,36.73,38200.0,32.5224,32.5489,32.4428,32.4605,38200.0
2009-10-28 14:20:00,36.72,36.74,36.53,36.55,74600.0,32.4517,32.4694,32.2838,32.3014,74600.0
2009-10-28 14:30:00,36.55,36.61,36.5,36.55,50900.0,32.3014,32.3545,32.2573,32.3014,50900.0
2009-10-28 14:40:00,36.54,36.69,36.52,36.65,55900.0,32.2926,32.4252,32.2749,32.3898,55900.0
2009-10-28 14:50:00,36.66,36.76,36.63,36.74,49800.0,32.3987,32.487,32.3721,32.4694,49800.0
2009-10-28 15:00:00,36.71,36.81,36.68,36.73,67800.0,32.4428,32.5312,32.4163,32.4605,67800.0
2009-10-28 15:10:00,36.72,36.73,36.55,36.58,63200.0,32.4517,32.4605,32.3014,32.328,63200.0
2009-10-28 15:20:00,36.58,36.65,36.56,36.65,40200.0,32.328,32.3898,32.3103,32.3898,40200.0
2009-10-28 15:30:00,36.65,36.69,36.53,36.59,66300.0,32.3898,32.4252,32.2838,32.3368,66300.0
2009-10-28 15:40:00,36.59,36.7,36.56,36.7,67400.0,32.3368,32.434,32.3103,32.434,67400.0
2009-10-28 15:50:00,36.71,36.73,36.65,36.65,128900.0,32.4428,32.4605,32.3898,32.3898,128900.0
2009-10-29 09:30:00,36.85,37.52,36.85,37.37,140900.0,32.5666,33.1587,32.5666,33.0261,140900.0
2009-10-29 09:40:00,37.4,37.66,37.33,37.59,123800.0,33.0526,33.2824,32.9908,33.2206,123800.0
2009-10-29 09:50:00,37.59,37.89,37.53,37.74,144000.0,33.2206,33.4857,33.1675,33.3531,144000.0
2009-10-29 10:00:00,37.75,38.04,37.75,37.85,113400.0,33.362,33.6182,33.362,33.4503,113400.0
2009-10-29 10:10:00,37.83,38.22,37.8,38.15,82800.0,33.4327,33.7773,33.4061,33.7155,82800.0
2009-10-29 10:20:00,38.15,38.5,38.15,38.45,150500.0,33.7155,34.0248,33.7155,33.9806,150500.0
2009-10-29 10:30:00,38.48,38.48,38.12,38.13,89600.0,34.0071,34.0071,33.6889,33.6978,89600.0
2009-10-29 10:40:00,38.13,38.3,38.12,38.28,52900.0,33.6978,33.848,33.6889,33.8304,52900.0
2009-10-29 10:50:00,38.3,38.34,38.16,38.26,64000.0,33.848,33.8834,33.7243,33.8127,64000.0
2009-10-29 11:00:00,38.25,38.33,38.13,38.2,51900.0,33.8038,33.8745,33.6978,33.7597,51900.0
2009-10-29 11:10:00,38.2,38.3,38.12,38.16,42200.0,33.7597,33.848,33.6889,33.7243,42200.0
2009-10-29 11:20:00,38.16,38.24,38.13,38.18,16800.0,33.7243,33.795,33.6978,33.742,16800.0
2009-10-29 11:30:00,38.17,38.27,38.14,38.14,21900.0,33.7331,33.8215,33.7066,33.7066,21900.0
2009-10-29 11:40:00,38.15,38.23,38.09,38.19,30800.0,33.7155,33.7862,33.6624,33.7508,30800.0
2009-10-29 11:50:00,38.19,38.39,38.19,38.36,37200.0,33.7508,33.9276,33.7508,33.9011,37200.0
2009-10-29 12:00:00,38.37,38.37,38.16,38.19,14800.0,33.9099,33.9099,33.7243,33.7508,14800.0
2009-10-29 12:10:00,38.18,38.22,38.11,38.16,18800.0,33.742,33.7773,33.6801,33.7243,18800.0
2009-10-29 12:20:00,38.17,38.27,38.16,38.18,11500.0,33.7331,33.8215,33.7243,33.742,11500.0
2009-10-29 12:30:00,38.18,38.36,38.14,38.33,32600.0,33.742,33.9011,33.7066,33.8745,32600.0
2009-10-29 12:40:00,38.33,38.46,38.28,38.45,44100.0,33.8745,33.9894,33.8304,33.9806,44100.0
2009-10-29 12:50:00,38.45,38.58,38.43,38.54,52600.0,33.9806,34.0955,33.9629,34.0601,52600.0
2009-10-29 13:00:00,38.54,38.56,38.48,38.54,42800.0,34.0601,34.0778,34.0071,34.0601,42800.0
2009-10-29 13:10:00,38.55,38.7,38.52,38.69,38600.0,34.069,34.2015,34.0425,34.1927,38600.0
2009-10-29 13:20:00,38.7,38.74,38.64,38.71,48300.0,34.2015,34.2369,34.1485,34.2104,48300.0
2009-10-29 13:30:00,38.71,38.83,38.7,38.81,44100.0,34.2104,34.3164,34.2015,34.2987,44100.0
2009-10-29 13:40:00,38.81,38.92,38.81,38.89,70900.0,34.2987,34.396,34.2987,34.3694,70900.0
2009-10-29 13:50:00,38.89,38.95,38.88,38.92,37300.0,34.3694,34.4225,34.3606,34.396,37300.0
2009-10-29 14:00:00,38.92,38.94,38.85,38.87,45000.0,34.396,34.4136,34.3341,34.3518,45000.0
2009-10-29 14:10:00,38.86,38.9,38.79,38.79,62100.0,34.3429,34.3783,34.2811,34.2811,62100.0
2009-10-29 14:20:00,38.79,38.88,38.79,38.85,63700.0,34.2811,34.3606,34.2811,34.3341,63700.0
2009-10-29 14:30:00,38.86,38.95,38.83,38.93,38800.0,34.3429,34.4225,34.3164,34.4048,38800.0
2009-10-29 14:40:00,38.93,38.98,38.91,38.93,63700.0,34.4048,34.449,34.3871,34.4048,63700.0
2009-10-29 14:50:00,38.93,39.0,38.88,38.99,58300.0,34.4048,34.4667,34.3606,34.4578,58300.0
2009-10-29 15:00:00,38.99,39.0,38.95,38.96,52600.0,34.4578,34.4667,34.4225,34.4313,52600.0
2009-10-29 15:10:00,38.97,39.06,38.96,39.0,74100.0,34.4401,34.5197,34.4313,34.4667,74100.0
2009-10-29 15:20:00,39.0,39.0,38.91,38.91,83000.0,34.4667,34.4667,34.3871,34.3871,83000.0
2009-10-29 15:30:00,38.9,38.94,38.83,38.85,78900.0,34.3783,34.4136,34.3164,34.3341,78900.0
2009-10-29 15:40:00,38.85,38.85,38.65,38.66,106200.0,34.3341,34.3341,34.1573,34.1662,106200.0
2009-10-29 15:50:00,38.65,38.76,38.64,38.73,202900.0,34.1573,34.2546,34.1485,34.228,202900.0
2009-10-30 09:30:00,38.66,39.13,38.52,38.92,71100.0,34.1662,34.5815,34.0425,34.396,71100.0
2009-10-30 09:40:00,38.94,39.25,38.79,38.94,78700.0,34.4136,34.6876,34.2811,34.4136,78700.0
2009-10-30 09:50:00,38.94,39.05,38.41,38.48,70600.0,34.4136,34.5108,33.9452,34.0071,70600.0
2009-10-30 10:00:00,38.49,38.97,38.43,38.86,91400.0,34.0159,34.4401,33.9629,34.3429,91400.0
2009-10-30 10:10:00,38.87,38.94,38.75,38.92,58500.0,34.3518,34.4136,34.2457,34.396,58500.0
2009-10-30 10:20:00,38.94,38.95,38.71,38.73,66300.0,34.4136,34.4225,34.2104,34.228,66300.0
2009-10-30 10:30:00,38.71,38.73,38.51,38.61,64900.0,34.2104,34.228,34.0336,34.122,64900.0
2009-10-30 10:40:00,38.6,38.61,38.47,38.5,70100.0,34.1132,34.122,33.9983,34.0248,70100.0
2009-10-30 10:50:00,38.5,38.77,38.5,38.77,36100.0,34.0248,34.2634,34.0248,34.2634,36100.0
2009-10-30 11:00:00,38.77,38.8,38.56,38.63,77600.0,34.2634,34.2899,34.0778,34.1397,77600.0
2009-10-30 11:10:00,38.62,38.83,38.62,38.82,52000.0,34.1308,34.3164,34.1308,34.3076,52000.0
2009-10-30 11:20:00,38.81,38.91,38.77,38.85,38800.0,34.2987,34.3871,34.2634,34.3341,38800.0
2009-10-30 11:30:00,38.85,38.96,38.83,38.95,53500.0,34.3341,34.4313,34.3164,34.4225,53500.0
2009-10-30 11:40:00,38.96,39.05,38.91,38.97,64000.0,34.4313,34.5108,34.3871,34.4401,64000.0
2009-10-30 11:50:00,38.97,38.98,38.63,38.71,143800.0,34.4401,34.449,34.1397,34.2104,143800.0
2009-10-30 12:00:00,38.69,38.72,38.48,38.56,42000.0,34.1927,34.2192,34.0071,34.0778,42000.0
2009-10-30 12:10:00,38.56,38.56,38.35,38.37,39500.0,34.0778,34.0778,33.8922,33.9099,39500.0
2009-10-30 12:20:00,38.36,38.36,37.87,37.88,94600.0,33.9011,33.9011,33.468,33.4768,94600.0
2009-10-30 12:30:00,37.86,38.18,37.86,38.09,86000.0,33.4592,33.742,33.4592,33.6624,86000.0
2009-10-30 12:40:00,38.09,38.22,37.79,37.84,53600.0,33.6624,33.7773,33.3973,33.4415,53600.0
2009-10-30 12:50:00,37.88,38.04,37.81,37.81,49700.0,33.4768,33.6182,33.415,33.415,49700.0
2009-10-30 13:00:00,37.81,37.94,37.79,37.84,77800.0,33.415,33.5299,33.3973,33.4415,77800.0
2009-10-30 13:10:00,37.86,38.02,37.85,37.95,37200.0,33.4592,33.6006,33.4503,33.5387,37200.0
2009-10-30 13:20:00,37.94,37.98,37.85,37.97,53600.0,33.5299,33.5652,33.4503,33.5564,53600.0
2009-10-30 13:30:00,37.99,38.01,37.8,37.95,59700.0,33.5741,33.5917,33.4061,33.5387,59700.0
2009-10-30 13:40:00,37.95,38.28,37.95,38.22,77000.0,33.5387,33.8304,33.5387,33.7773,77000.0
2009-10-30 13:50:00,38.23,38.34,38.02,38.05,91500.0,33.7862,33.8834,33.6006,33.6271,91500.0
2009-10-30 14:00:00,38.01,38.18,37.93,38.03,95300.0,33.5917,33.742,33.521,33.6094,95300.0
2009-10-30 14:10:00,38.03,38.1,37.9,38.07,69100.0,33.6094,33.6713,33.4945,33.6448,69100.0
2009-10-30 14:20:00,38.05,38.12,37.95,37.97,30700.0,33.6271,33.6889,33.5387,33.5564,30700.0
2009-10-30 14:30:00,37.99,37.99,37.73,37.88,71800.0,33.5741,33.5741,33.3443,33.4768,71800.0
2009-10-30 14:40:00,37.85,38.01,37.85,37.9,67600.0,33.4503,33.5917,33.4503,33.4945,67600.0
2009-10-30 14:50:00,37.91,38.18,37.89,37.98,74200.0,33.5034,33.742,33.4857,33.5652,74200.0
2009-10-30 15:00:00,37.96,37.97,37.7,37.76,71100.0,33.5475,33.5564,33.3178,33.3708,71100.0
2009-10-30 15:10:00,37.76,37.93,37.71,37.82,72100.0,33.3708,33.521,33.3266,33.4238,72100.0
2009-10-30 15:20:00,37.83,37.92,37.66,37.77,148900.0,33.4327,33.5122,33.2824,33.3796,148900.0
2009-10-30 15:30:00,37.78,38.04,37.76,38.04,144200.0,33.3885,33.6182,33.3708,33.6182,144200.0
2009-10-30 15:40:00,38.05,38.06,37.81,37.82,165600.0,33.6271,33.6359,33.415,33.4238,165600.0
2009-10-30 15:50:00,37.81,37.89,37.44,37.58,394300.0,33.415,33.4857,33.088,33.2117,394300.0
2009-11-02 09:30:00,35.81,37.52,35.78,37.34,502500.0,31.6475,33.1587,31.6209,32.9996,502500.0
2009-11-02 09:40:00,37.35,37.44,36.66,36.66,313800.0,33.0085,33.088,32.3987,32.3987,313800.0
2009-11-02 09:50:00,36.66,37.07,36.44,36.56,222600.0,32.3987,32.761,32.2042,32.3103,222600.0
2009-11-02 10:00:00,36.56,37.38,36.56,37.37,228800.0,32.3103,33.035,32.3103,33.0261,228800.0
2009-11-02 10:10:00,37.4,37.58,37.19,37.45,167700.0,33.0526,33.2117,32.8671,33.0968,167700.0
2009-11-02 10:20:00,37.47,37.74,37.4,37.7,136500.0,33.1145,33.3531,33.0526,33.3178,136500.0
2009-11-02 10:30:00,37.68,37.79,37.5,37.56,126400.0,33.3001,33.3973,33.141,33.194,126400.0
2009-11-02 10:40:00,37.56,37.57,37.13,37.15,108500.0,33.194,33.2029,32.814,32.8317,108500.0
2009-11-02 10:50:00,37.14,37.34,37.0,37.15,120500.0,32.8229,32.9996,32.6991,32.8317,120500.0
2009-11-02 11:00:00,37.14,37.41,37.05,37.33,74400.0,32.8229,33.0615,32.7433,32.9908,74400.0
2009-11-02 11:10:00,37.35,37.5,37.28,37.45,48800.0,33.0085,33.141,32.9466,33.0968,48800.0
2009-11-02 11:20:00,37.44,37.5,37.32,37.42,51500.0,33.088,33.141,32.9819,33.0703,51500.0
2009-11-02 11:30:00,37.41,37.42,37.12,37.17,62400.0,33.0615,33.0703,32.8052,32.8494,62400.0
2009-11-02 11:40:00,37.18,37.24,37.08,37.18,46400.0,32.8582,32.9112,32.7698,32.8582,46400.0
2009-11-02 11:50:00,37.17,37.23,37.02,37.23,45300.0,32.8494,32.9024,32.7168,32.9024,45300.0
2009-11-02 12:00:00,37.2,37.44,37.16,37.38,47000.0,32.8759,33.088,32.8405,33.035,47000.0
2009-11-02 12:10:00,37.39,37.41,37.23,37.37,39200.0,33.0438,33.0615,32.9024,33.0261,39200.0
2009-11-02 12:20:00,37.37,37.47,37.29,37.34,38100.0,33.0261,33.1145,32.9554,32.9996,38100.0
2009-11-02 12:30:00,37.33,37.45,37.32,37.42,33300.0,32.9908,33.0968,32.9819,33.0703,33300.0
2009-11-02 12:40:00,37.42,37.43,37.21,37.21,40700.0,33.0703,33.0792,32.8847,32.8847,40700.0
2009-11-02 12:50:00,37.22,37.22,36.86,36.88,108700.0,32.8936,32.8936,32.5754,32.5931,108700.0
2009-11-02 13:00:00,36.88,36.99,36.85,36.92,47500.0,32.5931,32.6903,32.5666,32.6284,47500.0
2009-11-02 13:10:00,36.93,37.01,36.82,36.98,41400.0,32.6373,32.708,32.5401,32.6815,41400.0
2009-11-02 13:20:00,37.0,37.1,36.87,37.02,34700.0,32.6991,32.7875,32.5842,32.7168,34700.0
2009-11-02 13:30:00,37.01,37.02,36.84,36.86,46800.0,32.708,32.7168,32.5577,32.5754,46800.0
2009-11-02 13:40:00,36.85,36.86,36.73,36.8,59300.0,32.5666,32.5754,32.4605,32.5224,59300.0
2009-11-02 13:50:00,36.81,36.86,36.72,36.77,41300.0,32.5312,32.5754,32.4517,32.4959,41300.0
2009-11-02 14:00:00,36.75,36.82,36.56,36.65,46800.0,32.4782,32.5401,32.3103,32.3898,46800.0
2009-11-02 14:10:00,36.67,36.9,36.64,36.76,35500.0,32.4075,32.6108,32.381,32.487,35500.0
2009-11-02 14:20:00,36.76,37.1,36.76,37.1,54100.0,32.487,32.7875,32.487,32.7875,54100.0
2009-11-02 14:30:00,37.08,37.11,36.88,37.01,62700.0,32.7698,32.7964,32.5931,32.708,62700.0
2009-11-02 14:40:00,36.98,37.06,36.85,36.86,57100.0,32.6815,32.7522,32.5666,32.5754,57100.0
2009-11-02 14:50:00,36.84,36.99,36.81,36.99,46100.0,32.5577,32.6903,32.5312,32.6903,46100.0
2009-11-02 15:00:00,36.97,37.0,36.72,36.78,67900.0,32.6726,32.6991,32.4517,32.5047,67900.0
2009-11-02 15:10:00,36.79,36.86,36.7,36.71,73800.0,32.5135,32.5754,32.434,32.4428,73800.0
2009-11-02 15:20:00,36.72,36.83,36.66,36.83,100600.0,32.4517,32.5489,32.3987,32.5489,100600.0
2009-11-02 15:30:00,36.82,37.05,36.81,36.94,71200.0,32.5401,32.7433,32.5312,32.6461,71200.0
2009-11-02 15:40:00,36.94,37.02,36.83,36.88,94900.0,32.6461,32.7168,32.5489,32.5931,94900.0
2009-11-02 15:50:00,36.89,37.07,36.89,37.0,143700.0,32.6019,32.761,32.6019,32.6991,143700.0
2009-11-03 09:30:00,37.0,37.44,36.96,37.38,114400.0,32.6991,33.088,32.6638,33.035,114400.0
2009-11-03 09:40:00,37.38,37.38,36.94,36.96,99300.0,33.035,33.035,32.6461,32.6638,99300.0
2009-11-03 09:50:00,36.94,37.19,36.9,37.04,76600.0,32.6461,32.8671,32.6108,32.7345,76600.0
2009-11-03 10:00:00,37.03,37.1,36.9,37.01,92000.0,32.7257,32.7875,32.6108,32.708,92000.0
2009-11-03 10:10:00,37.01,37.01,36.7,36.85,122500.0,32.708,32.708,32.434,32.5666,122500.0
2009-11-03 10:20:00,36.83,36.9,36.23,36.5,401100.0,32.5489,32.6108,32.0186,32.2573,401100.0
2009-11-03 10:30:00,36.47,36.55,36.37,36.4,146800.0,32.2307,32.3014,32.1424,32.1689,146800.0
2009-11-03 10:40:00,36.39,36.82,36.39,36.77,97500.0,32.16,32.5401,32.16,32.4959,97500.0
2009-11-03 10:50:00,36.77,36.93,36.74,36.89,143600.0,32.4959,32.6373,32.4694,32.6019,143600.0
2009-11-03 11:00:00,36.9,36.96,36.72,36.79,59200.0,32.6108,32.6638,32.4517,32.5135,59200.0
2009-11-03 11:10:00,36.77,36.88,36.72,36.8,87200.0,32.4959,32.5931,32.4517,32.5224,87200.0
2009-11-03 11:20:00,36.79,36.82,36.55,36.6,67700.0,32.5135,32.5401,32.3014,32.3456,67700.0
2009-11-03 11:30:00,36.6,36.61,36.39,36.43,45000.0,32.3456,32.3545,32.16,32.1954,45000.0
2009-11-03 11:40:00,36.44,36.57,36.42,36.51,41400.0,32.2042,32.3191,32.1866,32.2661,41400.0
2009-11-03 11:50:00,36.5,36.67,36.5,36.62,55300.0,32.2573,32.4075,32.2573,32.3633,55300.0
2009-11-03 12:00:00,36.62,36.74,36.62,36.73,54400.0,32.3633,32.4694,32.3633,32.4605,54400.0
2009-11-03 12:10:00,36.74,36.77,36.64,36.64,19600.0,32.4694,32.4959,32.381,32.381,19600.0
2009-11-03 12:20:00,36.66,36.78,36.65,36.78,33800.0,32.3987,32.5047,32.3898,32.5047,33800.0
2009-11-03 12:30:00,36.78,37.05,36.78,36.99,55400.0,32.5047,32.7433,32.5047,32.6903,55400.0
2009-11-03 12:40:00,36.98,37.04,36.84,36.9,30100.0,32.6815,32.7345,32.5577,32.6108,30100.0
2009-11-03 12:50:00,36.92,37.04,36.9,37.03,33200.0,32.6284,32.7345,32.6108,32.7257,33200.0
2009-11-03 13:00:00,37.03,37.17,37.01,37.1,44400.0,32.7257,32.8494,32.708,32.7875,44400.0
2009-11-03 13:10:00,37.1,37.12,37.02,37.07,17200.0,32.7875,32.8052,32.7168,32.761,17200.0
2009-11-03 13:20:00,37.07,37.15,36.99,36.99,39800.0,32.761,32.8317,32.6903,32.6903,39800.0
2009-11-03 13:30:00,37.01,37.11,37.0,37.07,32300.0,32.708,32.7964,32.6991,32.761,32300.0
2009-11-03 13:40:00,37.07,37.17,37.05,37.16,29300.0,32.761,32.8494,32.7433,32.8405,29300.0
2009-11-03 13:50:00,37.15,37.23,37.08,37.2,45000.0,32.8317,32.9024,32.7698,32.8759,45000.0
2009-11-03 14:00:00,37.19,37.29,37.17,37.23,53400.0,32.8671,32.9554,32.8494,32.9024,53400.0
2009-11-03 14:10:00,37.24,37.29,37.17,37.25,36700.0,32.9112,32.9554,32.8494,32.9201,36700.0
2009-11-03 14:20:00,37.27,37.37,37.24,37.3,48100.0,32.9378,33.0261,32.9112,32.9643,48100.0
2009-11-03 14:30:00,37.3,37.34,37.26,37.33,54400.0,32.9643,32.9996,32.9289,32.9908,54400.0
2009-11-03 14:40:00,37.32,37.43,37.29,37.42,35900.0,32.9819,33.0792,32.9554,33.0703,35900.0
2009-11-03 14:50:00,37.42,37.46,37.27,37.38,64100.0,33.0703,33.1057,32.9378,33.035,64100.0
2009-11-03 15:00:00,37.36,37.42,37.23,37.26,47500.0,33.0173,33.0703,32.9024,32.9289,47500.0
2009-11-03 15:10:00,37.28,37.4,37.27,37.4,47400.0,32.9466,33.0526,32.9378,33.0526,47400.0
2009-11-03 15:20:00,37.38,37.5,37.36,37.49,47000.0,33.035,33.141,33.0173,33.1322,47000.0
2009-11-03 15:30:00,37.48,37.56,37.45,37.5,56300.0,33.1233,33.194,33.0968,33.141,56300.0
2009-11-03 15:40:00,37.5,37.6,37.48,37.55,96400.0,33.141,33.2294,33.1233,33.1852,96400.0
2009-11-03 15:50:00,37.55,37.65,37.52,37.62,167900.0,33.1852,33.2736,33.1587,33.2471,167900.0
2009-11-04 09:30:00,38.48,39.28,38.45,39.28,182400.0,34.0071,34.7141,33.9806,34.7141,182400.0
2009-11-04 09:40:00,39.28,39.41,39.08,39.17,200300.0,34.7141,34.829,34.5374,34.6169,200300.0
2009-11-04 09:50:00,39.13,39.38,38.88,39.2,212800.0,34.5815,34.8025,34.3606,34.6434,212800.0
2009-11-04 10:00:00,39.18,39.22,38.92,39.12,168800.0,34.6257,34.6611,34.396,34.5727,168800.0
2009-11-04 10:10:00,39.12,39.55,39.1,39.55,158300.0,34.5727,34.9527,34.555,34.9527,158300.0
2009-11-04 10:20:00,39.54,39.77,39.11,39.42,271900.0,34.9439,35.1472,34.5639,34.8378,271900.0
2009-11-04 10:30:00,39.42,39.59,39.27,39.35,210000.0,34.8378,34.9881,34.7053,34.776,210000.0
2009-11-04 10:40:00,39.35,39.4,39.14,39.14,111300.0,34.776,34.8202,34.5904,34.5904,111300.0
2009-11-04 10:50:00,39.16,39.27,39.09,39.23,153500.0,34.6081,34.7053,34.5462,34.6699,153500.0
2009-11-04 11:00:00,39.25,39.25,38.96,39.09,133300.0,34.6876,34.6876,34.4313,34.5462,133300.0
2009-11-04 11:10:00,39.1,39.2,39.1,39.18,44400.0,34.555,34.6434,34.555,34.6257,44400.0
2009-11-04 11:20:00,39.17,39.21,38.99,38.99,76100.0,34.6169,34.6522,34.4578,34.4578,76100.0
2009-11-04 11:30:00,38.97,39.16,38.89,39.16,60900.0,34.4401,34.6081,34.3694,34.6081,60900.0
2009-11-04 11:40:00,39.14,39.15,38.96,38.97,25300.0,34.5904,34.5992,34.4313,34.4401,25300.0
2009-11-04 11:50:00,38.97,38.99,38.85,38.86,93700.0,34.4401,34.4578,34.3341,34.3429,93700.0
2009-11-04 12:00:00,38.86,38.95,38.85,38.91,49700.0,34.3429,34.4225,34.3341,34.3871,49700.0
2009-11-04 12:10:00,38.9,38.9,38.79,38.87,49700.0,34.3783,34.3783,34.2811,34.3518,49700.0
2009-11-04 12:20:00,38.86,38.87,38.74,38.75,45800.0,34.3429,34.3518,34.2369,34.2457,45800.0
2009-11-04 12:30:00,38.77,38.78,38.74,38.78,45200.0,34.2634,34.2722,34.2369,34.2722,45200.0
2009-11-04 12:40:00,38.78,38.81,38.75,38.8,67800.0,34.2722,34.2987,34.2457,34.2899,67800.0
2009-11-04 12:50:00,38.8,38.96,38.78,38.93,91400.0,34.2899,34.4313,34.2722,34.4048,91400.0
2009-11-04 13:00:00,38.94,39.0,38.92,38.99,68300.0,34.4136,34.4667,34.396,34.4578,68300.0
2009-11-04 13:10:00,38.99,39.04,38.89,38.95,160500.0,34.4578,34.502,34.3694,34.4225,160500.0
2009-11-04 13:20:00,38.96,38.98,38.91,38.96,37100.0,34.4313,34.449,34.3871,34.4313,37100.0
2009-11-04 13:30:00,38.97,39.04,38.95,39.02,44600.0,34.4401,34.502,34.4225,34.4843,44600.0
2009-11-04 13:40:00,39.01,39.04,38.96,38.97,27300.0,34.4755,34.502,34.4313,34.4401,27300.0
2009-11-04 13:50:00,38.97,39.02,38.95,39.01,28100.0,34.4401,34.4843,34.4225,34.4755,28100.0
2009-11-04 14:00:00,39.01,39.05,38.95,39.05,61700.0,34.4755,34.5108,34.4225,34.5108,61700.0
2009-11-04 14:10:00,39.05,39.25,38.99,39.04,63300.0,34.5108,34.6876,34.4578,34.502,63300.0
2009-11-04 14:20:00,39.06,39.27,38.89,38.91,94000.0,34.5197,34.7053,34.3694,34.3871,94000.0
2009-11-04 14:30:00,38.91,39.19,38.88,39.09,133700.0,34.3871,34.6346,34.3606,34.5462,133700.0
2009-11-04 14:40:00,39.08,39.19,39.02,39.17,122500.0,34.5374,34.6346,34.4843,34.6169,122500.0
2009-11-04 14:50:00,39.18,39.27,39.09,39.22,88500.0,34.6257,34.7053,34.5462,34.6611,88500.0
2009-11-04 15:00:00,39.22,39.25,39.1,39.21,58100.0,34.6611,34.6876,34.555,34.6522,58100.0
2009-11-04 15:10:00,39.22,39.26,39.1,39.15,78000.0,34.6611,34.6964,34.555,34.5992,78000.0
2009-11-04 15:20:00,39.15,39.2,39.14,39.15,76600.0,34.5992,34.6434,34.5904,34.5992,76600.0
2009-11-04 15:30:00,39.15,39.17,38.9,38.98,157900.0,34.5992,34.6169,34.3783,34.449,157900.0
2009-11-04 15:40:00,38.95,38.98,38.85,38.85,195500.0,34.4225,34.449,34.3341,34.3341,195500.0
2009-11-04 15:50:00,38.85,38.86,38.74,38.82,167700.0,34.3341,34.3429,34.2369,34.3076,167700.0
2009-11-05 09:30:00,39.19,39.28,38.99,39.05,70200.0,34.6346,34.7141,34.4578,34.5108,70200.0
2009-11-05 09:40:00,39.02,39.38,38.98,39.38,79000.0,34.4843,34.8025,34.449,34.8025,79000.0
2009-11-05 09:50:00,39.37,39.76,39.36,39.68,61000.0,34.7937,35.1383,34.7848,35.0676,61000.0
2009-11-05 10:00:00,39.67,39.79,39.46,39.54,66700.0,35.0588,35.1648,34.8732,34.9439,66700.0
2009-11-05 10:10:00,39.57,39.57,39.4,39.47,37600.0,34.9704,34.9704,34.8202,34.882,37600.0
2009-11-05 10:20:00,39.45,39.57,39.34,39.5,61400.0,34.8644,34.9704,34.7671,34.9085,61400.0
2009-11-05 10:30:00,39.5,39.7,39.48,39.64,56200.0,34.9085,35.0853,34.8909,35.0323,56200.0
2009-11-05 10:40:00,39.64,39.66,39.52,39.62,32400.0,35.0323,35.0499,34.9262,35.0146,32400.0
2009-11-05 10:50:00,39.62,39.65,39.54,39.65,31500.0,35.0146,35.0411,34.9439,35.0411,31500.0
2009-11-05 11:00:00,39.6,39.66,39.59,39.6,30400.0,34.9969,35.0499,34.9881,34.9969,30400.0
2009-11-05 11:10:00,39.6,39.62,39.55,39.6,20700.0,34.9969,35.0146,34.9527,34.9969,20700.0
2009-11-05 11:20:00,39.6,39.68,39.54,39.64,48100.0,34.9969,35.0676,34.9439,35.0323,48100.0
2009-11-05 11:30:00,39.64,39.64,39.46,39.56,28400.0,35.0323,35.0323,34.8732,34.9616,28400.0
2009-11-05 11:40:00,39.55,39.62,39.53,39.57,26500.0,34.9527,35.0146,34.9351,34.9704,26500.0
2009-11-05 11:50:00,39.57,39.66,39.55,39.65,35500.0,34.9704,35.0499,34.9527,35.0411,35500.0
2009-11-05 12:00:00,39.64,39.7,39.62,39.65,22000.0,35.0323,35.0853,35.0146,35.0411,22000.0
2009-11-05 12:10:00,39.65,39.68,39.62,39.68,16600.0,35.0411,35.0676,35.0146,35.0676,16600.0
2009-11-05 12:20:00,39.67,39.84,39.67,39.82,51200.0,35.0588,35.209,35.0588,35.1913,51200.0
2009-11-05 12:30:00,39.82,39.92,39.82,39.85,35800.0,35.1913,35.2797,35.1913,35.2179,35800.0
2009-11-05 12:40:00,39.86,39.92,39.85,39.89,18300.0,35.2267,35.2797,35.2179,35.2532,18300.0
2009-11-05 12:50:00,39.89,39.95,39.87,39.94,26400.0,35.2532,35.3062,35.2355,35.2974,26400.0
2009-11-05 13:00:00,39.95,39.95,39.89,39.9,29900.0,35.3062,35.3062,35.2532,35.262,29900.0
2009-11-05 13:10:00,39.89,39.93,39.83,39.89,61100.0,35.2532,35.2886,35.2002,35.2532,61100.0
2009-11-05 13:20:00,39.87,39.91,39.87,39.9,40600.0,35.2355,35.2709,35.2355,35.262,40600.0
2009-11-05 13:30:00,39.89,39.93,39.85,39.91,35900.0,35.2532,35.2886,35.2179,35.2709,35900.0
2009-11-05 13:40:00,39.91,39.94,39.87,39.88,39200.0,35.2709,35.2974,35.2355,35.2444,39200.0
2009-11-05 13:50:00,39.9,39.98,39.88,39.93,53100.0,35.262,35.3327,35.2444,35.2886,53100.0
2009-11-05 14:00:00,39.94,39.98,39.93,39.98,28500.0,35.2974,35.3327,35.2886,35.3327,28500.0
2009-11-05 14:10:00,39.97,40.0,39.97,39.99,26200.0,35.3239,35.3504,35.3239,35.3416,26200.0
2009-11-05 14:20:00,39.98,40.14,39.98,40.14,67000.0,35.3327,35.4741,35.3327,35.4741,67000.0
2009-11-05 14:30:00,40.13,40.16,40.1,40.12,37700.0,35.4653,35.4918,35.4388,35.4565,37700.0
2009-11-05 14:40:00,40.14,40.24,40.12,40.23,36300.0,35.4741,35.5625,35.4565,35.5537,36300.0
2009-11-05 14:50:00,40.22,40.27,40.15,40.2,48000.0,35.5448,35.589,35.483,35.5272,48000.0
2009-11-05 15:00:00,40.2,40.2,40.06,40.09,49700.0,35.5272,35.5272,35.4034,35.43,49700.0
2009-11-05 15:10:00,40.09,40.1,39.84,39.87,213100.0,35.43,35.4388,35.209,35.2355,213100.0
2009-11-05 15:20:00,39.86,39.87,39.73,39.77,137900.0,35.2267,35.2355,35.1118,35.1472,137900.0
2009-11-05 15:30:00,39.76,39.92,39.75,39.86,141300.0,35.1383,35.2797,35.1295,35.2267,141300.0
2009-11-05 15:40:00,39.86,39.9,39.84,39.87,179600.0,35.2267,35.262,35.209,35.2355,179600.0
2009-11-05 15:50:00,39.88,39.94,39.82,39.93,253900.0,35.2444,35.2974,35.1913,35.2886,253900.0
2009-11-06 09:30:00,39.82,39.83,39.44,39.54,48700.0,35.1913,35.2002,34.8555,34.9439,48700.0
2009-11-06 09:40:00,39.52,40.24,39.51,40.13,57000.0,34.9262,35.5625,34.9174,35.4653,57000.0
2009-11-06 09:50:00,40.12,40.36,40.12,40.29,85300.0,35.4565,35.6686,35.4565,35.6067,85300.0
2009-11-06 10:00:00,40.28,40.39,40.13,40.36,61700.0,35.5979,35.6951,35.4653,35.6686,61700.0
2009-11-06 10:10:00,40.35,40.37,40.17,40.17,57700.0,35.6597,35.6774,35.5007,35.5007,57700.0
2009-11-06 10:20:00,40.16,40.17,39.78,39.78,47500.0,35.4918,35.5007,35.156,35.156,47500.0
2009-11-06 10:30:00,39.78,39.9,39.77,39.85,75800.0,35.156,35.262,35.1472,35.2179,75800.0
2009-11-06 10:40:00,39.84,39.89,39.72,39.87,63100.0,35.209,35.2532,35.103,35.2355,63100.0
2009-11-06 10:50:00,39.87,40.22,39.84,40.22,28000.0,35.2355,35.5448,35.209,35.5448,28000.0
2009-11-06 11:00:00,40.21,40.23,40.02,40.11,26500.0,35.536,35.5537,35.3681,35.4476,26500.0
2009-11-06 11:10:00,40.11,40.13,40.02,40.12,13000.0,35.4476,35.4653,35.3681,35.4565,13000.0
2009-11-06 11:20:00,40.1,40.14,40.0,40.13,14100.0,35.4388,35.4741,35.3504,35.4653,14100.0
2009-11-06 11:30:00,40.13,40.26,40.11,40.16,15400.0,35.4653,35.5802,35.4476,35.4918,15400.0
2009-11-06 11:40:00,40.16,40.25,40.15,40.22,16300.0,35.4918,35.5714,35.483,35.5448,16300.0
2009-11-06 11:50:00,40.22,40.33,40.2,40.26,17500.0,35.5448,35.6421,35.5272,35.5802,17500.0
2009-11-06 12:00:00,40.25,40.26,40.06,40.08,24300.0,35.5714,35.5802,35.4034,35.4211,24300.0
2009-11-06 12:10:00,40.07,40.23,40.06,40.22,19200.0,35.4123,35.5537,35.4034,35.5448,19200.0
2009-11-06 12:20:00,40.21,40.28,40.18,40.18,22100.0,35.536,35.5979,35.5095,35.5095,22100.0
2009-11-06 12:30:00,40.19,40.2,40.1,40.15,12700.0,35.5183,35.5272,35.4388,35.483,12700.0
2009-11-06 12:40:00,40.15,40.21,40.15,40.19,14100.0,35.483,35.536,35.483,35.5183,14100.0
2009-11-06 12:50:00,40.19,40.22,40.14,40.17,15700.0,35.5183,35.5448,35.4741,35.5007,15700.0
2009-11-06 13:00:00,40.16,40.2,40.13,40.18,7900.0,35.4918,35.5272,35.4653,35.5095,7900.0
2009-11-06 13:10:00,40.2,40.24,40.15,40.23,9100.0,35.5272,35.5625,35.483,35.5537,9100.0
2009-11-06 13:20:00,40.24,40.32,40.23,40.31,20300.0,35.5625,35.6332,35.5537,35.6244,20300.0
2009-11-06 13:30:00,40.29,40.38,40.28,40.28,12500.0,35.6067,35.6862,35.5979,35.5979,12500.0
2009-11-06 13:40:00,40.27,40.33,40.22,40.24,20700.0,35.589,35.6421,35.5448,35.5625,20700.0
2009-11-06 13:50:00,40.24,40.38,40.23,40.36,16700.0,35.5625,35.6862,35.5537,35.6686,16700.0
2009-11-06 14:00:00,40.34,40.35,40.3,40.31,29100.0,35.6509,35.6597,35.6155,35.6244,29100.0
2009-11-06 14:10:00,40.32,40.35,40.32,40.33,11700.0,35.6332,35.6597,35.6332,35.6421,11700.0
2009-11-06 14:20:00,40.35,40.48,40.33,40.48,27000.0,35.6597,35.7746,35.6421,35.7746,27000.0
2009-11-06 14:30:00,40.48,40.48,40.44,40.47,18000.0,35.7746,35.7746,35.7393,35.7658,18000.0
2009-11-06 14:40:00,40.47,40.5,40.44,40.45,20100.0,35.7658,35.7923,35.7393,35.7481,20100.0
2009-11-06 14:50:00,40.45,40.5,40.41,40.46,46200.0,35.7481,35.7923,35.7128,35.7569,46200.0
2009-11-06 15:00:00,40.47,40.47,40.33,40.41,62800.0,35.7658,35.7658,35.6421,35.7128,62800.0
2009-11-06 15:10:00,40.4,40.43,40.35,40.4,28800.0,35.7039,35.7304,35.6597,35.7039,28800.0
2009-11-06 15:20:00,40.4,40.45,40.35,40.45,26400.0,35.7039,35.7481,35.6597,35.7481,26400.0
2009-11-06 15:30:00,40.45,40.47,40.39,40.41,41800.0,35.7481,35.7658,35.6951,35.7128,41800.0
2009-11-06 15:40:00,40.41,40.46,40.38,40.41,44500.0,35.7128,35.7569,35.6862,35.7128,44500.0
2009-11-06 15:50:00,40.41,40.55,40.41,40.46,191200.0,35.7128,35.8365,35.7128,35.7569,191200.0
2009-11-09 09:30:00,40.35,40.78,39.96,40.61,176300.0,35.6597,36.0398,35.3151,35.8895,176300.0
2009-11-09 09:40:00,40.61,41.07,40.59,41.04,107300.0,35.8895,36.296,35.8718,36.2695,107300.0
2009-11-09 09:50:00,41.06,41.39,41.01,41.37,106600.0,36.2872,36.5788,36.243,36.5612,106600.0
2009-11-09 10:00:00,41.38,41.48,41.06,41.18,82800.0,36.57,36.6584,36.2872,36.3933,82800.0
2009-11-09 10:10:00,41.18,41.22,40.74,40.8,93700.0,36.3933,36.4286,36.0044,36.0574,93700.0
2009-11-09 10:20:00,40.78,40.89,40.59,40.71,85500.0,36.0398,36.137,35.8718,35.9779,85500.0
2009-11-09 10:30:00,40.7,40.81,40.62,40.65,37100.0,35.9691,36.0663,35.8984,35.9249,37100.0
2009-11-09 10:40:00,40.66,40.72,40.54,40.62,49600.0,35.9337,35.9867,35.8276,35.8984,49600.0
2009-11-09 10:50:00,40.63,41.0,40.59,41.0,52800.0,35.9072,36.2342,35.8718,36.2342,52800.0
2009-11-09 11:00:00,41.0,41.04,40.85,41.03,32200.0,36.2342,36.2695,36.1016,36.2607,32200.0
2009-11-09 11:10:00,41.04,41.16,41.0,41.01,43400.0,36.2695,36.3756,36.2342,36.243,43400.0
2009-11-09 11:20:00,41.02,41.09,40.97,41.02,28500.0,36.2519,36.3137,36.2077,36.2519,28500.0
2009-11-09 11:30:00,41.01,41.12,41.0,41.07,18400.0,36.243,36.3402,36.2342,36.296,18400.0
2009-11-09 11:40:00,41.06,41.13,40.99,41.1,21100.0,36.2872,36.3491,36.2253,36.3226,21100.0
2009-11-09 11:50:00,41.11,41.14,40.97,41.02,31300.0,36.3314,36.3579,36.2077,36.2519,31300.0
2009-11-09 12:00:00,41.03,41.17,41.02,41.12,43200.0,36.2607,36.3844,36.2519,36.3402,43200.0
2009-11-09 12:10:00,41.12,41.24,41.08,41.24,40300.0,36.3402,36.4463,36.3049,36.4463,40300.0
2009-11-09 12:20:00,41.24,41.3,41.2,41.26,23400.0,36.4463,36.4993,36.4109,36.464,23400.0
2009-11-09 12:30:00,41.27,41.45,41.27,41.42,43300.0,36.4728,36.6319,36.4728,36.6054,43300.0
2009-11-09 12:40:00,41.42,41.43,41.32,41.37,30400.0,36.6054,36.6142,36.517,36.5612,30400.0
2009-11-09 12:50:00,41.37,41.37,41.29,41.31,26100.0,36.5612,36.5612,36.4905,36.5081,26100.0
2009-11-09 13:00:00,41.31,41.35,41.28,41.28,33100.0,36.5081,36.5435,36.4816,36.4816,33100.0
2009-11-09 13:10:00,41.28,41.3,41.22,41.28,24100.0,36.4816,36.4993,36.4286,36.4816,24100.0
2009-11-09 13:20:00,41.28,41.35,41.24,41.34,36600.0,36.4816,36.5435,36.4463,36.5347,36600.0
2009-11-09 13:30:00,41.35,41.36,41.26,41.32,35400.0,36.5435,36.5523,36.464,36.517,35400.0
2009-11-09 13:40:00,41.32,41.32,41.27,41.27,20400.0,36.517,36.517,36.4728,36.4728,20400.0
2009-11-09 13:50:00,41.28,41.33,41.22,41.33,28200.0,36.4816,36.5258,36.4286,36.5258,28200.0
2009-11-09 14:00:00,41.33,41.39,41.3,41.34,30100.0,36.5258,36.5788,36.4993,36.5347,30100.0
2009-11-09 14:10:00,41.34,41.36,41.29,41.31,23600.0,36.5347,36.5523,36.4905,36.5081,23600.0
2009-11-09 14:20:00,41.28,41.41,41.23,41.36,56000.0,36.4816,36.5965,36.4374,36.5523,56000.0
2009-11-09 14:30:00,41.37,41.45,41.36,41.43,29900.0,36.5612,36.6319,36.5523,36.6142,29900.0
2009-11-09 14:40:00,41.43,41.56,41.42,41.54,28200.0,36.6142,36.7291,36.6054,36.7114,28200.0
2009-11-09 14:50:00,41.53,41.55,41.39,41.47,89100.0,36.7026,36.7202,36.5788,36.6495,89100.0
2009-11-09 15:00:00,41.49,41.6,41.45,41.58,51300.0,36.6672,36.7644,36.6319,36.7468,51300.0
2009-11-09 15:10:00,41.58,41.6,41.5,41.52,57400.0,36.7468,36.7644,36.6761,36.6937,57400.0
2009-11-09 15:20:00,41.52,41.57,41.49,41.55,49600.0,36.6937,36.7379,36.6672,36.7202,49600.0
2009-11-09 15:30:00,41.55,41.55,41.37,41.38,69700.0,36.7202,36.7202,36.5612,36.57,69700.0
2009-11-09 15:40:00,41.39,41.49,41.36,41.45,78400.0,36.5788,36.6672,36.5523,36.6319,78400.0
2009-11-09 15:50:00,41.45,41.57,41.42,41.55,132100.0,36.6319,36.7379,36.6054,36.7202,132100.0
2009-11-10 09:30:00,41.11,41.5,41.08,41.49,75300.0,36.3314,36.6761,36.3049,36.6672,75300.0
2009-11-10 09:40:00,41.5,41.79,41.48,41.72,68200.0,36.6761,36.9324,36.6584,36.8705,68200.0
2009-11-10 09:50:00,41.72,41.78,41.59,41.74,42800.0,36.8705,36.9235,36.7556,36.8882,42800.0
2009-11-10 10:00:00,41.75,41.75,41.63,41.68,43900.0,36.897,36.897,36.7909,36.8351,43900.0
2009-11-10 10:10:00,41.66,41.83,41.61,41.81,34900.0,36.8175,36.9677,36.7733,36.95,34900.0
2009-11-10 10:20:00,41.81,41.82,41.64,41.67,49500.0,36.95,36.9589,36.7998,36.8263,49500.0
2009-11-10 10:30:00,41.69,41.73,41.58,41.58,60400.0,36.844,36.8793,36.7468,36.7468,60400.0
2009-11-10 10:40:00,41.59,41.64,41.56,41.6,51300.0,36.7556,36.7998,36.7291,36.7644,51300.0
2009-11-10 10:50:00,41.6,41.63,41.42,41.46,43800.0,36.7644,36.7909,36.6054,36.6407,43800.0
2009-11-10 11:00:00,41.48,41.62,41.47,41.61,52300.0,36.6584,36.7821,36.6495,36.7733,52300.0
2009-11-10 11:10:00,41.63,41.82,41.62,41.76,70900.0,36.7909,36.9589,36.7821,36.9058,70900.0
2009-11-10 11:20:00,41.77,41.85,41.61,41.77,119800.0,36.9147,36.9854,36.7733,36.9147,119800.0
2009-11-10 11:30:00,41.76,41.93,41.71,41.87,30200.0,36.9058,37.0561,36.8616,37.0031,30200.0
2009-11-10 11:40:00,41.87,41.92,41.81,41.89,36100.0,37.0031,37.0472,36.95,37.0207,36100.0
2009-11-10 11:50:00,41.88,41.89,41.75,41.76,14200.0,37.0119,37.0207,36.897,36.9058,14200.0
2009-11-10 12:00:00,41.76,41.92,41.76,41.92,19800.0,36.9058,37.0472,36.9058,37.0472,19800.0
2009-11-10 12:10:00,41.9,41.92,41.84,41.91,16500.0,37.0296,37.0472,36.9765,37.0384,16500.0
2009-11-10 12:20:00,41.9,41.97,41.81,41.82,25100.0,37.0296,37.0914,36.95,36.9589,25100.0
2009-11-10 12:30:00,41.79,41.91,41.79,41.85,36300.0,36.9324,37.0384,36.9324,36.9854,36300.0
2009-11-10 12:40:00,41.85,41.86,41.8,41.81,17100.0,36.9854,36.9942,36.9412,36.95,17100.0
2009-11-10 12:50:00,41.81,41.92,41.79,41.89,65900.0,36.95,37.0472,36.9324,37.0207,65900.0
2009-11-10 13:00:00,41.85,41.86,41.65,41.71,38800.0,36.9854,36.9942,36.8086,36.8616,38800.0
2009-11-10 13:10:00,41.71,41.74,41.56,41.57,36800.0,36.8616,36.8882,36.7291,36.7379,36800.0
2009-11-10 13:20:00,41.58,41.58,41.53,41.55,31300.0,36.7468,36.7468,36.7026,36.7202,31300.0
2009-11-10 13:30:00,41.54,41.64,41.54,41.64,27400.0,36.7114,36.7998,36.7114,36.7998,27400.0
2009-11-10 13:40:00,41.64,41.65,41.6,41.64,25500.0,36.7998,36.8086,36.7644,36.7998,25500.0
2009-11-10 13:50:00,41.64,41.75,41.64,41.72,44400.0,36.7998,36.897,36.7998,36.8705,44400.0
2009-11-10 14:00:00,41.72,41.76,41.67,41.73,27400.0,36.8705,36.9058,36.8263,36.8793,27400.0
2009-11-10 14:10:00,41.73,41.76,41.69,41.69,24800.0,36.8793,36.9058,36.844,36.844,24800.0
2009-11-10 14:20:00,41.69,41.78,41.69,41.76,92500.0,36.844,36.9235,36.844,36.9058,92500.0
2009-11-10 14:30:00,41.72,41.82,41.7,41.79,32900.0,36.8705,36.9589,36.8528,36.9324,32900.0
2009-11-10 14:40:00,41.8,41.83,41.74,41.83,30800.0,36.9412,36.9677,36.8882,36.9677,30800.0
2009-11-10 14:50:00,41.83,41.95,41.83,41.9,23200.0,36.9677,37.0738,36.9677,37.0296,23200.0
2009-11-10 15:00:00,41.89,41.91,41.86,41.87,39200.0,37.0207,37.0384,36.9942,37.0031,39200.0
2009-11-10 15:10:00,41.86,41.88,41.78,41.78,52300.0,36.9942,37.0119,36.9235,36.9235,52300.0
2009-11-10 15:20:00,41.79,41.84,41.72,41.82,41400.0,36.9324,36.9765,36.8705,36.9589,41400.0
2009-11-10 15:30:00,41.82,41.84,41.79,41.8,41400.0,36.9589,36.9765,36.9324,36.9412,41400.0
2009-11-10 15:40:00,41.81,41.84,41.77,41.8,61600.0,36.95,36.9765,36.9147,36.9412,61600.0
2009-11-10 15:50:00,41.8,41.8,41.73,41.8,88200.0,36.9412,36.9412,36.8793,36.9412,88200.0
2009-11-11 09:30:00,41.34,41.66,41.26,41.6,106800.0,36.5347,36.8175,36.464,36.7644,106800.0
2009-11-11 09:40:00,41.6,41.62,41.35,41.49,88600.0,36.7644,36.7821,36.5435,36.6672,88600.0
2009-11-11 09:50:00,41.51,41.72,41.45,41.65,100000.0,36.6849,36.8705,36.6319,36.8086,100000.0
2009-11-11 10:00:00,41.62,41.76,41.56,41.7,79700.0,36.7821,36.9058,36.7291,36.8528,79700.0
2009-11-11 10:10:00,41.7,41.81,41.63,41.73,44100.0,36.8528,36.95,36.7909,36.8793,44100.0
2009-11-11 10:20:00,41.73,41.75,41.55,41.55,41400.0,36.8793,36.897,36.7202,36.7202,41400.0
2009-11-11 10:30:00,41.55,41.69,41.5,41.66,57100.0,36.7202,36.844,36.6761,36.8175,57100.0
2009-11-11 10:40:00,41.65,41.74,41.37,41.37,67700.0,36.8086,36.8882,36.5612,36.5612,67700.0
2009-11-11 10:50:00,41.36,41.41,41.18,41.41,64300.0,36.5523,36.5965,36.3933,36.5965,64300.0
2009-11-11 11:00:00,41.4,41.44,41.17,41.19,22000.0,36.5877,36.623,36.3844,36.4021,22000.0
2009-11-11 11:10:00,41.19,41.29,41.16,41.29,19600.0,36.4021,36.4905,36.3756,36.4905,19600.0
2009-11-11 11:20:00,41.27,41.36,41.19,41.32,30200.0,36.4728,36.5523,36.4021,36.517,30200.0
2009-11-11 11:30:00,41.29,41.42,41.26,41.42,19400.0,36.4905,36.6054,36.464,36.6054,19400.0
2009-11-11 11:40:00,41.39,41.43,41.3,41.35,28100.0,36.5788,36.6142,36.4993,36.5435,28100.0
2009-11-11 11:50:00,41.36,41.44,41.2,41.4,31200.0,36.5523,36.623,36.4109,36.5877,31200.0
2009-11-11 12:00:00,41.38,41.48,41.32,41.48,22100.0,36.57,36.6584,36.517,36.6584,22100.0
2009-11-11 12:10:00,41.48,41.5,41.39,41.41,26500.0,36.6584,36.6761,36.5788,36.5965,26500.0
2009-11-11 12:20:00,41.4,41.43,41.36,41.42,23000.0,36.5877,36.6142,36.5523,36.6054,23000.0
2009-11-11 12:30:00,41.42,41.57,41.42,41.53,24500.0,36.6054,36.7379,36.6054,36.7026,24500.0
2009-11-11 12:40:00,41.54,41.54,41.44,41.44,34500.0,36.7114,36.7114,36.623,36.623,34500.0
2009-11-11 12:50:00,41.44,41.55,41.38,41.39,38300.0,36.623,36.7202,36.57,36.5788,38300.0
2009-11-11 13:00:00,41.38,41.53,41.38,41.52,35200.0,36.57,36.7026,36.57,36.6937,35200.0
2009-11-11 13:10:00,41.52,41.56,41.42,41.55,32300.0,36.6937,36.7291,36.6054,36.7202,32300.0
2009-11-11 13:20:00,41.56,41.7,41.56,41.65,48700.0,36.7291,36.8528,36.7291,36.8086,48700.0
2009-11-11 13:30:00,41.66,41.7,41.61,41.66,27400.0,36.8175,36.8528,36.7733,36.8175,27400.0
2009-11-11 13:40:00,41.65,41.66,41.51,41.56,47000.0,36.8086,36.8175,36.6849,36.7291,47000.0
2009-11-11 13:50:00,41.56,41.58,41.46,41.48,37600.0,36.7291,36.7468,36.6407,36.6584,37600.0
2009-11-11 14:00:00,41.5,41.57,41.48,41.53,18000.0,36.6761,36.7379,36.6584,36.7026,18000.0
2009-11-11 14:10:00,41.53,41.58,41.52,41.54,18800.0,36.7026,36.7468,36.6937,36.7114,18800.0
2009-11-11 14:20:00,41.56,41.56,41.5,41.52,21500.0,36.7291,36.7291,36.6761,36.6937,21500.0
2009-11-11 14:30:00,41.53,41.62,41.52,41.62,14600.0,36.7026,36.7821,36.6937,36.7821,14600.0
2009-11-11 14:40:00,41.62,41.66,41.57,41.64,16700.0,36.7821,36.8175,36.7379,36.7998,16700.0
2009-11-11 14:50:00,41.65,41.68,41.62,41.67,17900.0,36.8086,36.8351,36.7821,36.8263,17900.0
2009-11-11 15:00:00,41.66,41.69,41.64,41.67,22100.0,36.8175,36.844,36.7998,36.8263,22100.0
2009-11-11 15:10:00,41.66,41.68,41.56,41.68,37900.0,36.8175,36.8351,36.7291,36.8351,37900.0
2009-11-11 15:20:00,41.7,41.78,41.69,41.78,39100.0,36.8528,36.9235,36.844,36.9235,39100.0
2009-11-11 15:30:00,41.78,41.8,41.68,41.73,53300.0,36.9235,36.9412,36.8351,36.8793,53300.0
2009-11-11 15:40:00,41.73,41.76,41.66,41.72,46200.0,36.8793,36.9058,36.8175,36.8705,46200.0
2009-11-11 15:50:00,41.72,41.76,41.68,41.73,84900.0,36.8705,36.9058,36.8351,36.8793,84900.0
2009-11-12 09:30:00,41.65,41.67,40.97,41.21,56700.0,36.8086,36.8263,36.2077,36.4198,56700.0
2009-11-12 09:40:00,41.19,41.46,41.06,41.4,67400.0,36.4021,36.6407,36.2872,36.5877,67400.0
2009-11-12 09:50:00,41.41,41.47,41.37,41.42,78200.0,36.5965,36.6495,36.5612,36.6054,78200.0
2009-11-12 10:00:00,41.41,41.45,41.27,41.3,42500.0,36.5965,36.6319,36.4728,36.4993,42500.0
2009-11-12 10:10:00,41.3,41.3,41.06,41.11,29700.0,36.4993,36.4993,36.2872,36.3314,29700.0
2009-11-12 10:20:00,41.12,41.25,41.09,41.18,36400.0,36.3402,36.4551,36.3137,36.3933,36400.0
2009-11-12 10:30:00,41.17,41.22,41.08,41.1,30200.0,36.3844,36.4286,36.3049,36.3226,30200.0
2009-11-12 10:40:00,41.09,41.36,41.09,41.34,28800.0,36.3137,36.5523,36.3137,36.5347,28800.0
2009-11-12 10:50:00,41.31,41.42,41.1,41.1,42500.0,36.5081,36.6054,36.3226,36.3226,42500.0
2009-11-12 11:00:00,41.12,41.21,41.02,41.04,56100.0,36.3402,36.4198,36.2519,36.2695,56100.0
2009-11-12 11:10:00,41.04,41.04,40.96,40.99,50600.0,36.2695,36.2695,36.1988,36.2253,50600.0
2009-11-12 11:20:00,40.99,41.05,40.9,41.02,36400.0,36.2253,36.2784,36.1458,36.2519,36400.0
2009-11-12 11:30:00,41.01,41.01,40.85,40.92,42800.0,36.243,36.243,36.1016,36.1635,42800.0
2009-11-12 11:40:00,40.93,41.0,40.86,41.0,19500.0,36.1723,36.2342,36.1105,36.2342,19500.0
2009-11-12 11:50:00,40.99,41.03,40.97,41.01,34000.0,36.2253,36.2607,36.2077,36.243,34000.0
2009-11-12 12:00:00,41.02,41.04,40.99,41.03,30200.0,36.2519,36.2695,36.2253,36.2607,30200.0
2009-11-12 12:10:00,41.03,41.1,40.96,40.98,44700.0,36.2607,36.3226,36.1988,36.2165,44700.0
2009-11-12 12:20:00,40.99,41.04,40.89,40.9,40200.0,36.2253,36.2695,36.137,36.1458,40200.0
2009-11-12 12:30:00,40.9,40.98,40.85,40.93,34000.0,36.1458,36.2165,36.1016,36.1723,34000.0
2009-11-12 12:40:00,40.93,40.98,40.9,40.95,16300.0,36.1723,36.2165,36.1458,36.19,16300.0
2009-11-12 12:50:00,40.95,41.01,40.85,40.87,35900.0,36.19,36.243,36.1016,36.1193,35900.0
2009-11-12 13:00:00,40.85,40.88,40.77,40.79,25800.0,36.1016,36.1281,36.0309,36.0486,25800.0
2009-11-12 13:10:00,40.81,40.88,40.78,40.85,20800.0,36.0663,36.1281,36.0398,36.1016,20800.0
2009-11-12 13:20:00,40.84,40.87,40.77,40.8,23700.0,36.0928,36.1193,36.0309,36.0574,23700.0
2009-11-12 13:30:00,40.8,40.89,40.79,40.89,20400.0,36.0574,36.137,36.0486,36.137,20400.0
2009-11-12 13:40:00,40.89,40.97,40.85,40.95,26400.0,36.137,36.2077,36.1016,36.19,26400.0
2009-11-12 13:50:00,40.95,40.99,40.95,40.96,24500.0,36.19,36.2253,36.19,36.1988,24500.0
2009-11-12 14:00:00,40.96,40.98,40.86,40.89,73600.0,36.1988,36.2165,36.1105,36.137,73600.0
2009-11-12 14:10:00,40.89,40.97,40.87,40.93,23200.0,36.137,36.2077,36.1193,36.1723,23200.0
2009-11-12 14:20:00,40.92,41.04,40.9,40.99,47600.0,36.1635,36.2695,36.1458,36.2253,47600.0
2009-11-12 14:30:00,41.0,41.03,40.95,41.0,24600.0,36.2342,36.2607,36.19,36.2342,24600.0
2009-11-12 14:40:00,41.0,41.0,40.88,40.88,26100.0,36.2342,36.2342,36.1281,36.1281,26100.0
2009-11-12 14:50:00,40.88,40.92,40.83,40.87,25300.0,36.1281,36.1635,36.0839,36.1193,25300.0
2009-11-12 15:00:00,40.87,40.88,40.78,40.85,34700.0,36.1193,36.1281,36.0398,36.1016,34700.0
2009-11-12 15:10:00,40.85,40.92,40.83,40.9,36500.0,36.1016,36.1635,36.0839,36.1458,36500.0
2009-11-12 15:20:00,40.9,40.93,40.83,40.83,45200.0,36.1458,36.1723,36.0839,36.0839,45200.0
2009-11-12 15:30:00,40.83,40.84,40.63,40.64,57600.0,36.0839,36.0928,35.9072,35.916,57600.0
2009-11-12 15:40:00,40.64,40.72,40.63,40.68,83700.0,35.916,35.9867,35.9072,35.9514,83700.0
2009-11-12 15:50:00,40.68,40.83,40.67,40.78,148200.0,35.9514,36.0839,35.9425,36.0398,148200.0
2009-11-13 09:30:00,40.99,41.14,40.86,41.14,51300.0,36.2253,36.3579,36.1105,36.3579,51300.0
2009-11-13 09:40:00,41.14,41.25,41.06,41.17,62800.0,36.3579,36.4551,36.2872,36.3844,62800.0
2009-11-13 09:50:00,41.19,41.38,41.09,41.22,77000.0,36.4021,36.57,36.3137,36.4286,77000.0
2009-11-13 10:00:00,41.22,41.55,41.21,41.5,58100.0,36.4286,36.7202,36.4198,36.6761,58100.0
2009-11-13 10:10:00,41.49,41.65,41.49,41.64,86700.0,36.6672,36.8086,36.6672,36.7998,86700.0
2009-11-13 10:20:00,41.65,41.71,41.33,41.38,71000.0,36.8086,36.8616,36.5258,36.57,71000.0
2009-11-13 10:30:00,41.37,41.51,41.36,41.51,58600.0,36.5612,36.6849,36.5523,36.6849,58600.0
2009-11-13 10:40:00,41.52,41.65,41.48,41.56,61500.0,36.6937,36.8086,36.6584,36.7291,61500.0
2009-11-13 10:50:00,41.55,41.6,41.46,41.48,59800.0,36.7202,36.7644,36.6407,36.6584,59800.0
2009-11-13 11:00:00,41.47,41.54,41.45,41.48,49800.0,36.6495,36.7114,36.6319,36.6584,49800.0
2009-11-13 11:10:00,41.5,41.5,41.38,41.46,26900.0,36.6761,36.6761,36.57,36.6407,26900.0
2009-11-13 11:20:00,41.46,41.49,41.33,41.33,49300.0,36.6407,36.6672,36.5258,36.5258,49300.0
2009-11-13 11:30:00,41.35,41.4,41.3,41.39,19100.0,36.5435,36.5877,36.4993,36.5788,19100.0
2009-11-13 11:40:00,41.39,41.39,41.29,41.34,16200.0,36.5788,36.5788,36.4905,36.5347,16200.0
2009-11-13 11:50:00,41.35,41.42,41.3,41.31,39700.0,36.5435,36.6054,36.4993,36.5081,39700.0
2009-11-13 12:00:00,41.32,41.37,41.3,41.33,46100.0,36.517,36.5612,36.4993,36.5258,46100.0
2009-11-13 12:10:00,41.33,41.43,41.29,41.43,19600.0,36.5258,36.6142,36.4905,36.6142,19600.0
2009-11-13 12:20:00,41.43,41.47,41.41,41.42,29000.0,36.6142,36.6495,36.5965,36.6054,29000.0
2009-11-13 12:30:00,41.42,41.46,41.36,41.42,17800.0,36.6054,36.6407,36.5523,36.6054,17800.0
2009-11-13 12:40:00,41.42,41.45,41.36,41.45,13100.0,36.6054,36.6319,36.5523,36.6319,13100.0
2009-11-13 12:50:00,41.45,41.52,41.45,41.51,19000.0,36.6319,36.6937,36.6319,36.6849,19000.0
2009-11-13 13:00:00,41.5,41.54,41.47,41.53,15900.0,36.6761,36.7114,36.6495,36.7026,15900.0
2009-11-13 13:10:00,41.53,41.53,41.41,41.42,20300.0,36.7026,36.7026,36.5965,36.6054,20300.0
2009-11-13 13:20:00,41.43,41.49,41.42,41.44,18700.0,36.6142,36.6672,36.6054,36.623,18700.0
2009-11-13 13:30:00,41.45,41.45,41.4,41.41,12300.0,36.6319,36.6319,36.5877,36.5965,12300.0
2009-11-13 13:40:00,41.42,41.44,41.35,41.35,21800.0,36.6054,36.623,36.5435,36.5435,21800.0
2009-11-13 13:50:00,41.35,41.38,41.3,41.31,19900.0,36.5435,36.57,36.4993,36.5081,19900.0
2009-11-13 14:00:00,41.31,41.35,41.29,41.35,22500.0,36.5081,36.5435,36.4905,36.5435,22500.0
2009-11-13 14:10:00,41.34,41.35,41.25,41.26,30900.0,36.5347,36.5435,36.4551,36.464,30900.0
2009-11-13 14:20:00,41.26,41.32,41.18,41.28,37700.0,36.464,36.517,36.3933,36.4816,37700.0
2009-11-13 14:30:00,41.28,41.28,41.08,41.1,29600.0,36.4816,36.4816,36.3049,36.3226,29600.0
2009-11-13 14:40:00,41.09,41.1,41.0,41.09,37600.0,36.3137,36.3226,36.2342,36.3137,37600.0
2009-11-13 14:50:00,41.1,41.12,41.02,41.03,34800.0,36.3226,36.3402,36.2519,36.2607,34800.0
2009-11-13 15:00:00,41.02,41.03,40.97,40.98,48300.0,36.2519,36.2607,36.2077,36.2165,48300.0
2009-11-13 15:10:00,40.99,40.99,40.91,40.93,62400.0,36.2253,36.2253,36.1546,36.1723,62400.0
2009-11-13 15:20:00,40.93,41.01,40.91,40.98,50300.0,36.1723,36.243,36.1546,36.2165,50300.0
2009-11-13 15:30:00,40.98,41.01,40.96,40.99,66600.0,36.2165,36.243,36.1988,36.2253,66600.0
2009-11-13 15:40:00,40.99,41.13,40.98,41.12,90500.0,36.2253,36.3491,36.2165,36.3402,90500.0
2009-11-13 15:50:00,41.12,41.12,41.01,41.05,168200.0,36.3402,36.3402,36.243,36.2784,168200.0
2009-11-16 09:30:00,41.43,41.85,41.43,41.82,104700.0,36.6142,36.9854,36.6142,36.9589,104700.0
2009-11-16 09:40:00,41.82,42.08,41.81,42.0,67100.0,36.9589,37.1886,36.95,37.1179,67100.0
2009-11-16 09:50:00,41.99,42.0,41.88,41.94,38300.0,37.1091,37.1179,37.0119,37.0649,38300.0
2009-11-16 10:00:00,41.93,42.11,41.83,42.03,67700.0,37.0561,37.2152,36.9677,37.1445,67700.0
2009-11-16 10:10:00,42.06,42.21,42.02,42.19,32800.0,37.171,37.3035,37.1356,37.2859,32800.0
2009-11-16 10:20:00,42.19,42.21,42.06,42.06,38500.0,37.2859,37.3035,37.171,37.171,38500.0
2009-11-16 10:30:00,42.05,42.1,41.96,42.1,36800.0,37.1621,37.2063,37.0826,37.2063,36800.0
2009-11-16 10:40:00,42.09,42.13,41.81,41.81,57400.0,37.1975,37.2328,36.95,36.95,57400.0
2009-11-16 10:50:00,41.81,41.87,41.71,41.71,78700.0,36.95,37.0031,36.8616,36.8616,78700.0
2009-11-16 11:00:00,41.71,41.8,41.64,41.79,71000.0,36.8616,36.9412,36.7998,36.9324,71000.0
2009-11-16 11:10:00,41.79,41.83,41.66,41.72,115700.0,36.9324,36.9677,36.8175,36.8705,115700.0
2009-11-16 11:20:00,41.72,41.83,41.69,41.75,53600.0,36.8705,36.9677,36.844,36.897,53600.0
2009-11-16 11:30:00,41.78,41.83,41.68,41.68,47500.0,36.9235,36.9677,36.8351,36.8351,47500.0
2009-11-16 11:40:00,41.69,41.74,41.67,41.71,42000.0,36.844,36.8882,36.8263,36.8616,42000.0
2009-11-16 11:50:00,41.72,41.78,41.67,41.73,65800.0,36.8705,36.9235,36.8263,36.8793,65800.0
2009-11-16 12:00:00,41.75,41.77,41.66,41.75,37700.0,36.897,36.9147,36.8175,36.897,37700.0
2009-11-16 12:10:00,41.75,41.8,41.68,41.77,48500.0,36.897,36.9412,36.8351,36.9147,48500.0
2009-11-16 12:20:00,41.73,41.78,41.68,41.76,31500.0,36.8793,36.9235,36.8351,36.9058,31500.0
2009-11-16 12:30:00,41.76,41.83,41.72,41.74,56700.0,36.9058,36.9677,36.8705,36.8882,56700.0
2009-11-16 12:40:00,41.74,41.83,41.7,41.79,47900.0,36.8882,36.9677,36.8528,36.9324,47900.0
2009-11-16 12:50:00,41.81,41.88,41.73,41.76,40600.0,36.95,37.0119,36.8793,36.9058,40600.0
2009-11-16 13:00:00,41.75,41.77,41.62,41.65,41800.0,36.897,36.9147,36.7821,36.8086,41800.0
2009-11-16 13:10:00,41.64,41.65,41.54,41.58,24400.0,36.7998,36.8086,36.7114,36.7468,24400.0
2009-11-16 13:20:00,41.58,41.63,41.52,41.53,58300.0,36.7468,36.7909,36.6937,36.7026,58300.0
2009-11-16 13:30:00,41.56,41.66,41.51,41.65,105400.0,36.7291,36.8175,36.6849,36.8086,105400.0
2009-11-16 13:40:00,41.64,41.66,41.59,41.59,21700.0,36.7998,36.8175,36.7556,36.7556,21700.0
2009-11-16 13:50:00,41.6,41.63,41.51,41.53,48500.0,36.7644,36.7909,36.6849,36.7026,48500.0
2009-11-16 14:00:00,41.53,41.55,41.46,41.5,74900.0,36.7026,36.7202,36.6407,36.6761,74900.0
2009-11-16 14:10:00,41.5,41.54,41.46,41.51,40800.0,36.6761,36.7114,36.6407,36.6849,40800.0
2009-11-16 14:20:00,41.51,41.56,41.41,41.41,70300.0,36.6849,36.7291,36.5965,36.5965,70300.0
2009-11-16 14:30:00,41.42,41.45,41.34,41.37,91700.0,36.6054,36.6319,36.5347,36.5612,91700.0
2009-11-16 14:40:00,41.38,41.46,41.37,41.46,34300.0,36.57,36.6407,36.5612,36.6407,34300.0
2009-11-16 14:50:00,41.46,41.48,41.32,41.37,50000.0,36.6407,36.6584,36.517,36.5612,50000.0
2009-11-16 15:00:00,41.37,41.38,41.29,41.36,60500.0,36.5612,36.57,36.4905,36.5523,60500.0
2009-11-16 15:10:00,41.35,41.35,41.09,41.14,81300.0,36.5435,36.5435,36.3137,36.3579,81300.0
2009-11-16 15:20:00,41.13,41.2,41.12,41.16,64100.0,36.3491,36.4109,36.3402,36.3756,64100.0
2009-11-16 15:30:00,41.15,41.3,41.15,41.29,97100.0,36.3667,36.4993,36.3667,36.4905,97100.0
2009-11-16 15:40:00,41.29,41.36,41.28,41.29,95200.0,36.4905,36.5523,36.4816,36.4905,95200.0
2009-11-16 15:50:00,41.29,41.32,41.19,41.29,188100.0,36.4905,36.517,36.4021,36.4905,188100.0
2009-11-17 09:30:00,41.28,41.56,41.18,41.22,42700.0,36.4816,36.7291,36.3933,36.4286,42700.0
2009-11-17 09:40:00,41.22,41.5,41.22,41.49,32300.0,36.4286,36.6761,36.4286,36.6672,32300.0
2009-11-17 09:50:00,41.5,41.5,41.31,41.32,48100.0,36.6761,36.6761,36.5081,36.517,48100.0
2009-11-17 10:00:00,41.33,41.37,41.17,41.21,71500.0,36.5258,36.5612,36.3844,36.4198,71500.0
2009-11-17 10:10:00,41.22,41.27,41.17,41.27,44600.0,36.4286,36.4728,36.3844,36.4728,44600.0
2009-11-17 10:20:00,41.27,41.31,41.19,41.21,43900.0,36.4728,36.5081,36.4021,36.4198,43900.0
2009-11-17 10:30:00,41.2,41.21,41.01,41.01,51100.0,36.4109,36.4198,36.243,36.243,51100.0
2009-11-17 10:40:00,41.01,41.02,40.93,40.96,58700.0,36.243,36.2519,36.1723,36.1988,58700.0
2009-11-17 10:50:00,40.95,41.04,40.88,40.95,31000.0,36.19,36.2695,36.1281,36.19,31000.0
2009-11-17 11:00:00,40.95,41.08,40.94,41.07,53600.0,36.19,36.3049,36.1812,36.296,53600.0
2009-11-17 11:10:00,41.06,41.17,40.96,41.06,61900.0,36.2872,36.3844,36.1988,36.2872,61900.0
2009-11-17 11:20:00,41.05,41.17,41.0,41.14,58600.0,36.2784,36.3844,36.2342,36.3579,58600.0
2009-11-17 11:30:00,41.14,41.18,41.07,41.17,45400.0,36.3579,36.3933,36.296,36.3844,45400.0
2009-11-17 11:40:00,41.17,41.24,41.14,41.22,67300.0,36.3844,36.4463,36.3579,36.4286,67300.0
2009-11-17 11:50:00,41.23,41.32,41.23,41.26,33300.0,36.4374,36.517,36.4374,36.464,33300.0
2009-11-17 12:00:00,41.25,41.25,41.16,41.2,15600.0,36.4551,36.4551,36.3756,36.4109,15600.0
2009-11-17 12:10:00,41.2,41.29,41.18,41.27,12300.0,36.4109,36.4905,36.3933,36.4728,12300.0
2009-11-17 12:20:00,41.27,41.4,41.26,41.34,30000.0,36.4728,36.5877,36.464,36.5347,30000.0
2009-11-17 12:30:00,41.32,41.4,41.3,41.38,27300.0,36.517,36.5877,36.4993,36.57,27300.0
2009-11-17 12:40:00,41.38,41.38,41.29,41.29,9700.0,36.57,36.57,36.4905,36.4905,9700.0
2009-11-17 12:50:00,41.31,41.32,41.26,41.28,21800.0,36.5081,36.517,36.464,36.4816,21800.0
2009-11-17 13:00:00,41.28,41.3,41.2,41.23,26000.0,36.4816,36.4993,36.4109,36.4374,26000.0
2009-11-17 13:10:00,41.24,41.34,41.24,41.34,49000.0,36.4463,36.5347,36.4463,36.5347,49000.0
2009-11-17 13:20:00,41.34,41.4,41.28,41.3,17500.0,36.5347,36.5877,36.4816,36.4993,17500.0
2009-11-17 13:30:00,41.3,41.31,41.24,41.26,15800.0,36.4993,36.5081,36.4463,36.464,15800.0
2009-11-17 13:40:00,41.26,41.38,41.26,41.34,24200.0,36.464,36.57,36.464,36.5347,24200.0
2009-11-17 13:50:00,41.35,41.41,41.29,41.3,42800.0,36.5435,36.5965,36.4905,36.4993,42800.0
2009-11-17 14:00:00,41.31,41.31,41.21,41.22,27300.0,36.5081,36.5081,36.4198,36.4286,27300.0
2009-11-17 14:10:00,41.21,41.34,41.21,41.33,29200.0,36.4198,36.5347,36.4198,36.5258,29200.0
2009-11-17 14:20:00,41.33,41.35,41.28,41.31,36200.0,36.5258,36.5435,36.4816,36.5081,36200.0
2009-11-17 14:30:00,41.29,41.29,41.21,41.22,20900.0,36.4905,36.4905,36.4198,36.4286,20900.0
2009-11-17 14:40:00,41.23,41.26,41.2,41.2,24400.0,36.4374,36.464,36.4109,36.4109,24400.0
2009-11-17 14:50:00,41.2,41.21,41.13,41.17,13800.0,36.4109,36.4198,36.3491,36.3844,13800.0
2009-11-17 15:00:00,41.15,41.16,41.08,41.09,36900.0,36.3667,36.3756,36.3049,36.3137,36900.0
2009-11-17 15:10:00,41.1,41.13,41.06,41.08,21400.0,36.3226,36.3491,36.2872,36.3049,21400.0
2009-11-17 15:20:00,41.07,41.11,41.05,41.06,29800.0,36.296,36.3314,36.2784,36.2872,29800.0
2009-11-17 15:30:00,41.06,41.18,41.06,41.16,55400.0,36.2872,36.3933,36.2872,36.3756,55400.0
2009-11-17 15:40:00,41.15,41.17,41.08,41.13,67100.0,36.3667,36.3844,36.3049,36.3491,67100.0
2009-11-17 15:50:00,41.13,41.15,41.05,41.14,86600.0,36.3491,36.3667,36.2784,36.3579,86600.0
2009-11-18 09:30:00,41.19,41.48,41.11,41.3,34300.0,36.4021,36.6584,36.3314,36.4993,34300.0
2009-11-18 09:40:00,41.27,41.36,41.1,41.24,21800.0,36.4728,36.5523,36.3226,36.4463,21800.0
2009-11-18 09:50:00,41.23,41.24,41.05,41.14,32000.0,36.4374,36.4463,36.2784,36.3579,32000.0
2009-11-18 10:00:00,41.11,41.14,41.03,41.03,35500.0,36.3314,36.3579,36.2607,36.2607,35500.0
2009-11-18 10:10:00,41.03,41.03,40.9,40.92,61500.0,36.2607,36.2607,36.1458,36.1635,61500.0
2009-11-18 10:20:00,40.92,40.97,40.85,40.87,40300.0,36.1635,36.2077,36.1016,36.1193,40300.0
2009-11-18 10:30:00,40.86,40.92,40.79,40.81,47300.0,36.1105,36.1635,36.0486,36.0663,47300.0
2009-11-18 10:40:00,40.82,40.86,40.7,40.7,45200.0,36.0751,36.1105,35.9691,35.9691,45200.0
2009-11-18 10:50:00,40.71,40.73,40.59,40.59,110400.0,35.9779,35.9956,35.8718,35.8718,110400.0
2009-11-18 11:00:00,40.62,40.65,40.57,40.62,68700.0,35.8984,35.9249,35.8542,35.8984,68700.0
2009-11-18 11:10:00,40.64,40.68,40.58,40.66,57200.0,35.916,35.9514,35.863,35.9337,57200.0
2009-11-18 11:20:00,40.66,40.8,40.66,40.68,50200.0,35.9337,36.0574,35.9337,35.9514,50200.0
2009-11-18 11:30:00,40.66,40.7,40.63,40.67,18000.0,35.9337,35.9691,35.9072,35.9425,18000.0
2009-11-18 11:40:00,40.67,40.71,40.66,40.66,17100.0,35.9425,35.9779,35.9337,35.9337,17100.0
2009-11-18 11:50:00,40.66,40.69,40.63,40.65,28400.0,35.9337,35.9602,35.9072,35.9249,28400.0
2009-11-18 12:00:00,40.64,40.66,40.61,40.61,22900.0,35.916,35.9337,35.8895,35.8895,22900.0
2009-11-18 12:10:00,40.61,40.65,40.61,40.63,26000.0,35.8895,35.9249,35.8895,35.9072,26000.0
2009-11-18 12:20:00,40.62,40.62,40.47,40.52,47200.0,35.8984,35.8984,35.7658,35.81,47200.0
2009-11-18 12:30:00,40.53,40.53,40.48,40.51,33200.0,35.8188,35.8188,35.7746,35.8011,33200.0
2009-11-18 12:40:00,40.5,40.55,40.47,40.53,32900.0,35.7923,35.8365,35.7658,35.8188,32900.0
2009-11-18 12:50:00,40.53,40.57,40.51,40.53,30100.0,35.8188,35.8542,35.8011,35.8188,30100.0
2009-11-18 13:00:00,40.53,40.58,40.45,40.56,46800.0,35.8188,35.863,35.7481,35.8453,46800.0
2009-11-18 13:10:00,40.56,40.61,40.55,40.56,63500.0,35.8453,35.8895,35.8365,35.8453,63500.0
2009-11-18 13:20:00,40.55,40.62,40.53,40.57,28900.0,35.8365,35.8984,35.8188,35.8542,28900.0
2009-11-18 13:30:00,40.58,40.71,40.58,40.7,49100.0,35.863,35.9779,35.863,35.9691,49100.0
2009-11-18 13:40:00,40.71,40.75,40.67,40.68,25700.0,35.9779,36.0132,35.9425,35.9514,25700.0
2009-11-18 13:50:00,40.68,40.75,40.67,40.72,40800.0,35.9514,36.0132,35.9425,35.9867,40800.0
2009-11-18 14:00:00,40.72,40.84,40.7,40.81,84800.0,35.9867,36.0928,35.9691,36.0663,84800.0
2009-11-18 14:10:00,40.81,41.0,40.8,40.99,64000.0,36.0663,36.2342,36.0574,36.2253,64000.0
2009-11-18 14:20:00,40.99,41.07,40.98,41.07,39300.0,36.2253,36.296,36.2165,36.296,39300.0
2009-11-18 14:30:00,41.06,41.07,40.97,41.03,55700.0,36.2872,36.296,36.2077,36.2607,55700.0
2009-11-18 14:40:00,41.03,41.06,40.96,40.96,36400.0,36.2607,36.2872,36.1988,36.1988,36400.0
2009-11-18 14:50:00,40.98,41.0,40.87,40.93,39300.0,36.2165,36.2342,36.1193,36.1723,39300.0
2009-11-18 15:00:00,40.95,41.01,40.94,40.97,56400.0,36.19,36.243,36.1812,36.2077,56400.0
2009-11-18 15:10:00,40.97,41.05,40.97,40.99,27900.0,36.2077,36.2784,36.2077,36.2253,27900.0
2009-11-18 15:20:00,40.98,41.02,40.94,40.94,30900.0,36.2165,36.2519,36.1812,36.1812,30900.0
2009-11-18 15:30:00,40.94,40.94,40.83,40.83,42100.0,36.1812,36.1812,36.0839,36.0839,42100.0
2009-11-18 15:40:00,40.83,40.92,40.82,40.92,67200.0,36.0839,36.1635,36.0751,36.1635,67200.0
2009-11-18 15:50:00,40.92,40.96,40.89,40.91,109400.0,36.1635,36.1988,36.137,36.1546,109400.0
2009-11-19 09:30:00,40.88,40.88,40.02,40.09,95400.0,36.1281,36.1281,35.3681,35.43,95400.0
2009-11-19 09:40:00,40.04,40.13,39.76,39.98,101300.0,35.3858,35.4653,35.1383,35.3327,101300.0
2009-11-19 09:50:00,40.0,40.13,39.87,40.11,82800.0,35.3504,35.4653,35.2355,35.4476,82800.0
2009-11-19 10:00:00,40.1,40.31,40.06,40.31,47800.0,35.4388,35.6244,35.4034,35.6244,47800.0
2009-11-19 10:10:00,40.31,40.55,40.3,40.53,44800.0,35.6244,35.8365,35.6155,35.8188,44800.0
2009-11-19 10:20:00,40.53,40.76,40.52,40.74,51800.0,35.8188,36.0221,35.81,36.0044,51800.0
2009-11-19 10:30:00,40.73,40.74,40.58,40.6,28200.0,35.9956,36.0044,35.863,35.8807,28200.0
2009-11-19 10:40:00,40.61,40.89,40.44,40.75,118500.0,35.8895,36.137,35.7393,36.0132,118500.0
2009-11-19 10:50:00,40.75,40.75,40.53,40.54,24100.0,36.0132,36.0132,35.8188,35.8276,24100.0
2009-11-19 11:00:00,40.53,40.55,40.32,40.36,36100.0,35.8188,35.8365,35.6332,35.6686,36100.0
2009-11-19 11:10:00,40.35,40.4,40.32,40.35,23500.0,35.6597,35.7039,35.6332,35.6597,23500.0
2009-11-19 11:20:00,40.35,40.45,40.35,40.45,19100.0,35.6597,35.7481,35.6597,35.7481,19100.0
2009-11-19 11:30:00,40.44,40.56,40.42,40.53,24300.0,35.7393,35.8453,35.7216,35.8188,24300.0
2009-11-19 11:40:00,40.53,40.55,40.5,40.53,15100.0,35.8188,35.8365,35.7923,35.8188,15100.0
2009-11-19 11:50:00,40.53,40.65,40.53,40.63,19000.0,35.8188,35.9249,35.8188,35.9072,19000.0
2009-11-19 12:00:00,40.62,40.63,40.53,40.6,17400.0,35.8984,35.9072,35.8188,35.8807,17400.0
2009-11-19 12:10:00,40.59,40.62,40.57,40.61,19100.0,35.8718,35.8984,35.8542,35.8895,19100.0
2009-11-19 12:20:00,40.61,40.66,40.58,40.65,13200.0,35.8895,35.9337,35.863,35.9249,13200.0
2009-11-19 12:30:00,40.65,40.67,40.62,40.66,16300.0,35.9249,35.9425,35.8984,35.9337,16300.0
2009-11-19 12:40:00,40.65,40.65,40.54,40.54,11600.0,35.9249,35.9249,35.8276,35.8276,11600.0
2009-11-19 12:50:00,40.53,40.59,40.52,40.59,15300.0,35.8188,35.8718,35.81,35.8718,15300.0
2009-11-19 13:00:00,40.59,40.61,40.57,40.57,8300.0,35.8718,35.8895,35.8542,35.8542,8300.0
2009-11-19 13:10:00,40.57,40.58,40.42,40.42,29100.0,35.8542,35.863,35.7216,35.7216,29100.0
2009-11-19 13:20:00,40.42,40.44,40.39,40.39,9000.0,35.7216,35.7393,35.6951,35.6951,9000.0
2009-11-19 13:30:00,40.39,40.4,40.36,40.4,9100.0,35.6951,35.7039,35.6686,35.7039,9100.0
2009-11-19 13:40:00,40.4,40.42,40.39,40.39,10300.0,35.7039,35.7216,35.6951,35.6951,10300.0
2009-11-19 13:50:00,40.39,40.42,40.37,40.38,16100.0,35.6951,35.7216,35.6774,35.6862,16100.0
2009-11-19 14:00:00,40.37,40.38,40.29,40.3,15600.0,35.6774,35.6862,35.6067,35.6155,15600.0
2009-11-19 14:10:00,40.31,40.38,40.28,40.38,13500.0,35.6244,35.6862,35.5979,35.6862,13500.0
2009-11-19 14:20:00,40.38,40.49,40.37,40.49,16200.0,35.6862,35.7835,35.6774,35.7835,16200.0
2009-11-19 14:30:00,40.48,40.49,40.45,40.46,16000.0,35.7746,35.7835,35.7481,35.7569,16000.0
2009-11-19 14:40:00,40.46,40.51,40.44,40.47,25000.0,35.7569,35.8011,35.7393,35.7658,25000.0
2009-11-19 14:50:00,40.47,40.53,40.46,40.47,25900.0,35.7658,35.8188,35.7569,35.7658,25900.0
2009-11-19 15:00:00,40.46,40.49,40.41,40.47,19600.0,35.7569,35.7835,35.7128,35.7658,19600.0
2009-11-19 15:10:00,40.47,40.58,40.44,40.56,18500.0,35.7658,35.863,35.7393,35.8453,18500.0
2009-11-19 15:20:00,40.56,40.65,40.54,40.64,48800.0,35.8453,35.9249,35.8276,35.916,48800.0
2009-11-19 15:30:00,40.63,40.72,40.63,40.71,60400.0,35.9072,35.9867,35.9072,35.9779,60400.0
2009-11-19 15:40:00,40.72,40.91,40.71,40.87,136300.0,35.9867,36.1546,35.9779,36.1193,136300.0
2009-11-19 15:50:00,40.87,40.91,40.84,40.86,139900.0,36.1193,36.1546,36.0928,36.1105,139900.0
2009-11-20 09:30:00,40.86,40.86,40.51,40.77,163000.0,36.1105,36.1105,35.8011,36.0309,163000.0
2009-11-20 09:40:00,40.75,40.82,40.63,40.63,14300.0,36.0132,36.0751,35.9072,35.9072,14300.0
2009-11-20 09:50:00,40.63,40.74,40.54,40.56,51100.0,35.9072,36.0044,35.8276,35.8453,51100.0
2009-11-20 10:00:00,40.53,40.7,40.47,40.47,39100.0,35.8188,35.9691,35.7658,35.7658,39100.0
2009-11-20 10:10:00,40.46,40.58,40.33,40.48,57800.0,35.7569,35.863,35.6421,35.7746,57800.0
2009-11-20 10:20:00,40.48,40.53,40.37,40.38,33800.0,35.7746,35.8188,35.6774,35.6862,33800.0
2009-11-20 10:30:00,40.38,40.39,40.26,40.37,69000.0,35.6862,35.6951,35.5802,35.6774,69000.0
2009-11-20 10:40:00,40.36,40.44,40.32,40.36,28200.0,35.6686,35.7393,35.6332,35.6686,28200.0
2009-11-20 10:50:00,40.34,40.38,40.28,40.3,26000.0,35.6509,35.6862,35.5979,35.6155,26000.0
2009-11-20 11:00:00,40.3,40.52,40.29,40.48,36400.0,35.6155,35.81,35.6067,35.7746,36400.0
2009-11-20 11:10:00,40.49,40.53,40.39,40.41,17800.0,35.7835,35.8188,35.6951,35.7128,17800.0
2009-11-20 11:20:00,40.43,40.49,40.37,40.4,24600.0,35.7304,35.7835,35.6774,35.7039,24600.0
2009-11-20 11:30:00,40.4,40.45,40.37,40.43,14700.0,35.7039,35.7481,35.6774,35.7304,14700.0
2009-11-20 11:40:00,40.42,40.44,40.37,40.37,9800.0,35.7216,35.7393,35.6774,35.6774,9800.0
2009-11-20 11:50:00,40.37,40.41,40.37,40.39,8700.0,35.6774,35.7128,35.6774,35.6951,8700.0
2009-11-20 12:00:00,40.39,40.4,40.35,40.37,11800.0,35.6951,35.7039,35.6597,35.6774,11800.0
2009-11-20 12:10:00,40.37,40.42,40.37,40.4,15100.0,35.6774,35.7216,35.6774,35.7039,15100.0
2009-11-20 12:20:00,40.41,40.42,40.39,40.41,28200.0,35.7128,35.7216,35.6951,35.7128,28200.0
2009-11-20 12:30:00,40.41,40.42,40.36,40.36,17600.0,35.7128,35.7216,35.6686,35.6686,17600.0
2009-11-20 12:40:00,40.36,40.41,40.36,40.39,14300.0,35.6686,35.7128,35.6686,35.6951,14300.0
2009-11-20 12:50:00,40.38,40.4,40.36,40.39,10000.0,35.6862,35.7039,35.6686,35.6951,10000.0
2009-11-20 13:00:00,40.39,40.41,40.38,40.41,10800.0,35.6951,35.7128,35.6862,35.7128,10800.0
2009-11-20 13:10:00,40.4,40.41,40.19,40.21,73700.0,35.7039,35.7128,35.5183,35.536,73700.0
2009-11-20 13:20:00,40.21,40.24,40.16,40.24,34800.0,35.536,35.5625,35.4918,35.5625,34800.0
2009-11-20 13:30:00,40.24,40.31,40.24,40.31,10600.0,35.5625,35.6244,35.5625,35.6244,10600.0
2009-11-20 13:40:00,40.31,40.42,40.3,40.4,18400.0,35.6244,35.7216,35.6155,35.7039,18400.0
2009-11-20 13:50:00,40.4,40.41,40.29,40.31,37900.0,35.7039,35.7128,35.6067,35.6244,37900.0
2009-11-20 14:00:00,40.3,40.34,40.29,40.31,20600.0,35.6155,35.6509,35.6067,35.6244,20600.0
2009-11-20 14:10:00,40.3,40.31,40.26,40.27,24800.0,35.6155,35.6244,35.5802,35.589,24800.0
2009-11-20 14:20:00,40.27,40.29,40.22,40.29,24700.0,35.589,35.6067,35.5448,35.6067,24700.0
2009-11-20 14:30:00,40.28,40.33,40.28,40.33,27900.0,35.5979,35.6421,35.5979,35.6421,27900.0
2009-11-20 14:40:00,40.33,40.33,40.17,40.23,43600.0,35.6421,35.6421,35.5007,35.5537,43600.0
2009-11-20 14:50:00,40.22,40.22,40.17,40.17,27700.0,35.5448,35.5448,35.5007,35.5007,27700.0
2009-11-20 15:00:00,40.18,40.26,40.15,40.26,33900.0,35.5095,35.5802,35.483,35.5802,33900.0
2009-11-20 15:10:00,40.25,40.33,40.24,40.33,19500.0,35.5714,35.6421,35.5625,35.6421,19500.0
2009-11-20 15:20:00,40.33,40.46,40.33,40.46,81200.0,35.6421,35.7569,35.6421,35.7569,81200.0
2009-11-20 15:30:00,40.46,40.57,40.44,40.56,82500.0,35.7569,35.8542,35.7393,35.8453,82500.0
2009-11-20 15:40:00,40.55,40.56,40.48,40.51,97400.0,35.8365,35.8453,35.7746,35.8011,97400.0
2009-11-20 15:50:00,40.51,40.53,40.41,40.49,122300.0,35.8011,35.8188,35.7128,35.7835,122300.0
2009-11-23 09:30:00,40.95,41.8,40.94,41.63,76200.0,36.19,36.9412,36.1812,36.7909,76200.0
2009-11-23 09:40:00,41.65,41.86,41.55,41.71,124600.0,36.8086,36.9942,36.7202,36.8616,124600.0
2009-11-23 09:50:00,41.72,41.73,41.52,41.57,66000.0,36.8705,36.8793,36.6937,36.7379,66000.0
2009-11-23 10:00:00,41.58,41.8,41.41,41.45,93500.0,36.7468,36.9412,36.5965,36.6319,93500.0
2009-11-23 10:10:00,41.47,41.47,41.34,41.45,45000.0,36.6495,36.6495,36.5347,36.6319,45000.0
2009-11-23 10:20:00,41.45,41.64,41.45,41.63,37800.0,36.6319,36.7998,36.6319,36.7909,37800.0
2009-11-23 10:30:00,41.63,41.74,41.6,41.74,84200.0,36.7909,36.8882,36.7644,36.8882,84200.0
2009-11-23 10:40:00,41.73,41.88,41.72,41.81,42200.0,36.8793,37.0119,36.8705,36.95,42200.0
2009-11-23 10:50:00,41.8,41.88,41.74,41.8,33500.0,36.9412,37.0119,36.8882,36.9412,33500.0
2009-11-23 11:00:00,41.8,41.97,41.74,41.96,63900.0,36.9412,37.0914,36.8882,37.0826,63900.0
2009-11-23 11:10:00,41.95,42.22,41.91,42.15,164000.0,37.0738,37.3124,37.0384,37.2505,164000.0
2009-11-23 11:20:00,42.14,42.26,41.92,41.92,66900.0,37.2417,37.3477,37.0472,37.0472,66900.0
2009-11-23 11:30:00,41.92,41.98,41.85,41.85,33000.0,37.0472,37.1003,36.9854,36.9854,33000.0
2009-11-23 11:40:00,41.84,42.02,41.84,42.01,64700.0,36.9765,37.1356,36.9765,37.1268,64700.0
2009-11-23 11:50:00,42.0,42.02,41.74,41.75,44700.0,37.1179,37.1356,36.8882,36.897,44700.0
2009-11-23 12:00:00,41.73,41.79,41.7,41.7,47200.0,36.8793,36.9324,36.8528,36.8528,47200.0
2009-11-23 12:10:00,41.71,41.71,41.63,41.67,34700.0,36.8616,36.8616,36.7909,36.8263,34700.0
2009-11-23 12:20:00,41.68,41.79,41.67,41.78,29200.0,36.8351,36.9324,36.8263,36.9235,29200.0
2009-11-23 12:30:00,41.77,41.8,41.75,41.76,35700.0,36.9147,36.9412,36.897,36.9058,35700.0
2009-11-23 12:40:00,41.76,41.82,41.72,41.81,22900.0,36.9058,36.9589,36.8705,36.95,22900.0
2009-11-23 12:50:00,41.79,41.84,41.78,41.78,16400.0,36.9324,36.9765,36.9235,36.9235,16400.0
2009-11-23 13:00:00,41.78,41.78,41.74,41.74,9900.0,36.9235,36.9235,36.8882,36.8882,9900.0
2009-11-23 13:10:00,41.74,41.78,41.7,41.77,26200.0,36.8882,36.9235,36.8528,36.9147,26200.0
2009-11-23 13:20:00,41.77,41.8,41.76,41.79,39400.0,36.9147,36.9412,36.9058,36.9324,39400.0
2009-11-23 13:30:00,41.78,41.8,41.76,41.78,43100.0,36.9235,36.9412,36.9058,36.9235,43100.0
2009-11-23 13:40:00,41.78,41.89,41.72,41.72,72100.0,36.9235,37.0207,36.8705,36.8705,72100.0
2009-11-23 13:50:00,41.71,41.82,41.67,41.77,57000.0,36.8616,36.9589,36.8263,36.9147,57000.0
2009-11-23 14:00:00,41.76,41.81,41.71,41.71,56100.0,36.9058,36.95,36.8616,36.8616,56100.0
2009-11-23 14:10:00,41.71,41.73,41.58,41.59,25200.0,36.8616,36.8793,36.7468,36.7556,25200.0
2009-11-23 14:20:00,41.59,41.63,41.57,41.58,27100.0,36.7556,36.7909,36.7379,36.7468,27100.0
2009-11-23 14:30:00,41.58,41.6,41.53,41.55,29600.0,36.7468,36.7644,36.7026,36.7202,29600.0
2009-11-23 14:40:00,41.54,41.54,41.48,41.49,25400.0,36.7114,36.7114,36.6584,36.6672,25400.0
2009-11-23 14:50:00,41.49,41.55,41.45,41.55,33700.0,36.6672,36.7202,36.6319,36.7202,33700.0
2009-11-23 15:00:00,41.55,41.57,41.5,41.55,35500.0,36.7202,36.7379,36.6761,36.7202,35500.0
2009-11-23 15:10:00,41.55,41.55,41.45,41.52,43000.0,36.7202,36.7202,36.6319,36.6937,43000.0
2009-11-23 15:20:00,41.51,41.53,41.46,41.51,41600.0,36.6849,36.7026,36.6407,36.6849,41600.0
2009-11-23 15:30:00,41.51,41.52,41.36,41.37,89600.0,36.6849,36.6937,36.5523,36.5612,89600.0
2009-11-23 15:40:00,41.36,41.4,41.35,41.39,71500.0,36.5523,36.5877,36.5435,36.5788,71500.0
2009-11-23 15:50:00,41.4,41.48,41.38,41.48,137000.0,36.5877,36.6584,36.57,36.6584,137000.0
2009-11-24 09:30:00,41.37,41.67,41.29,41.46,33800.0,36.5612,36.8263,36.4905,36.6407,33800.0
2009-11-24 09:40:00,41.48,41.63,41.1,41.12,36500.0,36.6584,36.7909,36.3226,36.3402,36500.0
2009-11-24 09:50:00,41.13,41.17,41.0,41.0,51400.0,36.3491,36.3844,36.2342,36.2342,51400.0
2009-11-24 10:00:00,41.0,41.21,40.98,41.15,102200.0,36.2342,36.4198,36.2165,36.3667,102200.0
2009-11-24 10:10:00,41.16,41.19,41.09,41.16,66600.0,36.3756,36.4021,36.3137,36.3756,66600.0
2009-11-24 10:20:00,41.16,41.27,41.13,41.22,21600.0,36.3756,36.4728,36.3491,36.4286,21600.0
2009-11-24 10:30:00,41.22,41.45,41.19,41.44,36100.0,36.4286,36.6319,36.4021,36.623,36100.0
2009-11-24 10:40:00,41.45,41.56,41.42,41.55,55000.0,36.6319,36.7291,36.6054,36.7202,55000.0
2009-11-24 10:50:00,41.55,41.69,41.55,41.61,26300.0,36.7202,36.844,36.7202,36.7733,26300.0
2009-11-24 11:00:00,41.6,41.74,41.55,41.72,18600.0,36.7644,36.8882,36.7202,36.8705,18600.0
2009-11-24 11:10:00,41.71,41.72,41.51,41.51,26200.0,36.8616,36.8705,36.6849,36.6849,26200.0
2009-11-24 11:20:00,41.51,41.54,41.48,41.51,38300.0,36.6849,36.7114,36.6584,36.6849,38300.0
2009-11-24 11:30:00,41.5,41.6,41.46,41.58,23700.0,36.6761,36.7644,36.6407,36.7468,23700.0
2009-11-24 11:40:00,41.59,41.6,41.53,41.6,24800.0,36.7556,36.7644,36.7026,36.7644,24800.0
2009-11-24 11:50:00,41.6,41.75,41.6,41.73,19100.0,36.7644,36.897,36.7644,36.8793,19100.0
2009-11-24 12:00:00,41.73,41.75,41.66,41.73,24300.0,36.8793,36.897,36.8175,36.8793,24300.0
2009-11-24 12:10:00,41.73,41.78,41.73,41.78,17000.0,36.8793,36.9235,36.8793,36.9235,17000.0
2009-11-24 12:20:00,41.77,41.82,41.77,41.79,41700.0,36.9147,36.9589,36.9147,36.9324,41700.0
2009-11-24 12:30:00,41.78,41.79,41.74,41.78,14500.0,36.9235,36.9324,36.8882,36.9235,14500.0
2009-11-24 12:40:00,41.78,41.8,41.72,41.73,16200.0,36.9235,36.9412,36.8705,36.8793,16200.0
2009-11-24 12:50:00,41.74,41.8,41.72,41.79,12200.0,36.8882,36.9412,36.8705,36.9324,12200.0
2009-11-24 13:00:00,41.8,41.8,41.74,41.78,19000.0,36.9412,36.9412,36.8882,36.9235,19000.0
2009-11-24 13:10:00,41.79,41.94,41.79,41.92,21400.0,36.9324,37.0649,36.9324,37.0472,21400.0
2009-11-24 13:20:00,41.92,41.94,41.91,41.92,7800.0,37.0472,37.0649,37.0384,37.0472,7800.0
2009-11-24 13:30:00,41.93,41.94,41.88,41.91,23400.0,37.0561,37.0649,37.0119,37.0384,23400.0
2009-11-24 13:40:00,41.92,41.92,41.88,41.9,20600.0,37.0472,37.0472,37.0119,37.0296,20600.0
2009-11-24 13:50:00,41.9,41.91,41.87,41.9,29300.0,37.0296,37.0384,37.0031,37.0296,29300.0
2009-11-24 14:00:00,41.9,41.94,41.84,41.94,22500.0,37.0296,37.0649,36.9765,37.0649,22500.0
2009-11-24 14:10:00,41.94,41.97,41.91,41.95,19900.0,37.0649,37.0914,37.0384,37.0738,19900.0
2009-11-24 14:20:00,41.93,41.95,41.91,41.92,21100.0,37.0561,37.0738,37.0384,37.0472,21100.0
2009-11-24 14:30:00,41.92,42.03,41.92,42.03,50200.0,37.0472,37.1445,37.0472,37.1445,50200.0
2009-11-24 14:40:00,42.04,42.09,42.02,42.07,26300.0,37.1533,37.1975,37.1356,37.1798,26300.0
2009-11-24 14:50:00,42.07,42.07,41.99,41.99,15300.0,37.1798,37.1798,37.1091,37.1091,15300.0
2009-11-24 15:00:00,41.99,42.01,41.89,41.9,24900.0,37.1091,37.1268,37.0207,37.0296,24900.0
2009-11-24 15:10:00,41.89,41.9,41.86,41.89,26200.0,37.0207,37.0296,36.9942,37.0207,26200.0
2009-11-24 15:20:00,41.89,41.99,41.88,41.97,24200.0,37.0207,37.1091,37.0119,37.0914,24200.0
2009-11-24 15:30:00,41.96,41.97,41.9,41.93,27300.0,37.0826,37.0914,37.0296,37.0561,27300.0
2009-11-24 15:40:00,41.92,41.94,41.77,41.77,184300.0,37.0472,37.0649,36.9147,36.9147,184300.0
2009-11-24 15:50:00,41.78,41.9,41.77,41.9,128800.0,36.9235,37.0296,36.9147,37.0296,128800.0
2009-11-25 09:30:00,41.86,41.86,41.58,41.67,49800.0,36.9942,36.9942,36.7468,36.8263,49800.0
2009-11-25 09:40:00,41.67,41.81,41.65,41.67,24200.0,36.8263,36.95,36.8086,36.8263,24200.0
2009-11-25 09:50:00,41.67,41.8,41.66,41.76,32600.0,36.8263,36.9412,36.8175,36.9058,32600.0
2009-11-25 10:00:00,41.76,41.9,41.73,41.9,38200.0,36.9058,37.0296,36.8793,37.0296,38200.0
2009-11-25 10:10:00,41.9,41.95,41.83,41.93,27400.0,37.0296,37.0738,36.9677,37.0561,27400.0
2009-11-25 10:20:00,41.93,41.95,41.7,41.79,46800.0,37.0561,37.0738,36.8528,36.9324,46800.0
2009-11-25 10:30:00,41.81,42.02,41.81,41.87,72400.0,36.95,37.1356,36.95,37.0031,72400.0
2009-11-25 10:40:00,41.86,42.01,41.82,41.98,59300.0,36.9942,37.1268,36.9589,37.1003,59300.0
2009-11-25 10:50:00,41.98,42.02,41.95,41.97,23500.0,37.1003,37.1356,37.0738,37.0914,23500.0
2009-11-25 11:00:00,41.98,42.13,41.97,42.12,25100.0,37.1003,37.2328,37.0914,37.224,25100.0
2009-11-25 11:10:00,42.11,42.17,42.03,42.16,17100.0,37.2152,37.2682,37.1445,37.2593,17100.0
2009-11-25 11:20:00,42.16,42.16,42.1,42.13,11800.0,37.2593,37.2593,37.2063,37.2328,11800.0
2009-11-25 11:30:00,42.13,42.13,42.06,42.08,12400.0,37.2328,37.2328,37.171,37.1886,12400.0
2009-11-25 11:40:00,42.09,42.14,42.08,42.11,10700.0,37.1975,37.2417,37.1886,37.2152,10700.0
2009-11-25 11:50:00,42.12,42.14,42.11,42.13,18200.0,37.224,37.2417,37.2152,37.2328,18200.0
2009-11-25 12:00:00,42.14,42.17,42.13,42.14,17300.0,37.2417,37.2682,37.2328,37.2417,17300.0
2009-11-25 12:10:00,42.14,42.2,42.14,42.2,19400.0,37.2417,37.2947,37.2417,37.2947,19400.0
2009-11-25 12:20:00,42.2,42.21,42.17,42.19,11100.0,37.2947,37.3035,37.2682,37.2859,11100.0
2009-11-25 12:30:00,42.2,42.2,42.08,42.08,18200.0,37.2947,37.2947,37.1886,37.1886,18200.0
2009-11-25 12:40:00,42.08,42.1,42.06,42.1,7400.0,37.1886,37.2063,37.171,37.2063,7400.0
2009-11-25 12:50:00,42.1,42.1,42.07,42.09,8100.0,37.2063,37.2063,37.1798,37.1975,8100.0
2009-11-25 13:00:00,42.08,42.15,42.07,42.15,12000.0,37.1886,37.2505,37.1798,37.2505,12000.0
2009-11-25 13:10:00,42.13,42.18,42.13,42.15,14900.0,37.2328,37.277,37.2328,37.2505,14900.0
2009-11-25 13:20:00,42.14,42.15,42.12,42.15,16300.0,37.2417,37.2505,37.224,37.2505,16300.0
2009-11-25 13:30:00,42.14,42.17,42.13,42.17,10400.0,37.2417,37.2682,37.2328,37.2682,10400.0
2009-11-25 13:40:00,42.16,42.17,42.15,42.15,5600.0,37.2593,37.2682,37.2505,37.2505,5600.0
2009-11-25 13:50:00,42.15,42.16,42.12,42.13,12700.0,37.2505,37.2593,37.224,37.2328,12700.0
2009-11-25 14:00:00,42.13,42.13,42.08,42.09,6200.0,37.2328,37.2328,37.1886,37.1975,6200.0
2009-11-25 14:10:00,42.08,42.11,42.08,42.1,15500.0,37.1886,37.2152,37.1886,37.2063,15500.0
2009-11-25 14:20:00,42.1,42.11,42.08,42.09,15900.0,37.2063,37.2152,37.1886,37.1975,15900.0
2009-11-25 14:30:00,42.09,42.09,42.06,42.07,10700.0,37.1975,37.1975,37.171,37.1798,10700.0
2009-11-25 14:40:00,42.07,42.15,42.06,42.11,21700.0,37.1798,37.2505,37.171,37.2152,21700.0
2009-11-25 14:50:00,42.11,42.13,42.06,42.07,27000.0,37.2152,37.2328,37.171,37.1798,27000.0
2009-11-25 15:00:00,42.07,42.07,41.9,41.93,78900.0,37.1798,37.1798,37.0296,37.0561,78900.0
2009-11-25 15:10:00,41.93,41.98,41.9,41.96,29000.0,37.0561,37.1003,37.0296,37.0826,29000.0
2009-11-25 15:20:00,41.96,42.03,41.95,42.03,16800.0,37.0826,37.1445,37.0738,37.1445,16800.0
2009-11-25 15:30:00,42.03,42.07,42.02,42.07,24700.0,37.1445,37.1798,37.1356,37.1798,24700.0
2009-11-25 15:40:00,42.07,42.08,42.06,42.08,35600.0,37.1798,37.1886,37.171,37.1886,35600.0
2009-11-25 15:50:00,42.08,42.12,42.06,42.09,65500.0,37.1886,37.224,37.171,37.1975,65500.0
2009-11-27 09:30:00,40.94,40.96,40.5,40.91,49000.0,36.1812,36.1988,35.7923,36.1546,49000.0
2009-11-27 09:40:00,40.86,41.28,40.85,41.23,41800.0,36.1105,36.4816,36.1016,36.4374,41800.0
2009-11-27 09:50:00,41.18,41.35,41.09,41.23,23400.0,36.3933,36.5435,36.3137,36.4374,23400.0
2009-11-27 10:00:00,41.25,41.52,41.25,41.39,29400.0,36.4551,36.6937,36.4551,36.5788,29400.0
2009-11-27 10:10:00,41.41,41.62,41.41,41.49,37000.0,36.5965,36.7821,36.5965,36.6672,37000.0
2009-11-27 10:20:00,41.47,41.62,41.38,41.38,15700.0,36.6495,36.7821,36.57,36.57,15700.0
2009-11-27 10:30:00,41.42,41.6,41.36,41.55,13200.0,36.6054,36.7644,36.5523,36.7202,13200.0
2009-11-27 10:40:00,41.56,41.68,41.56,41.63,24600.0,36.7291,36.8351,36.7291,36.7909,24600.0
2009-11-27 10:50:00,41.64,41.84,41.62,41.83,21200.0,36.7998,36.9765,36.7821,36.9677,21200.0
2009-11-27 11:00:00,41.83,41.93,41.77,41.78,20400.0,36.9677,37.0561,36.9147,36.9235,20400.0
2009-11-27 11:10:00,41.78,41.78,41.66,41.66,13700.0,36.9235,36.9235,36.8175,36.8175,13700.0
2009-11-27 11:20:00,41.64,41.75,41.59,41.73,18100.0,36.7998,36.897,36.7556,36.8793,18100.0
2009-11-27 11:30:00,41.71,41.79,41.71,41.79,11400.0,36.8616,36.9324,36.8616,36.9324,11400.0
2009-11-27 11:40:00,41.79,41.87,41.77,41.79,13800.0,36.9324,37.0031,36.9147,36.9324,13800.0
2009-11-27 11:50:00,41.78,41.92,41.78,41.87,20400.0,36.9235,37.0472,36.9235,37.0031,20400.0
2009-11-27 12:00:00,41.87,41.91,41.81,41.86,19100.0,37.0031,37.0384,36.95,36.9942,19100.0
2009-11-27 12:10:00,41.85,41.88,41.83,41.85,13700.0,36.9854,37.0119,36.9677,36.9854,13700.0
2009-11-27 12:20:00,41.86,41.88,41.8,41.86,28500.0,36.9942,37.0119,36.9412,36.9942,28500.0
2009-11-27 12:30:00,41.86,41.89,41.82,41.82,28400.0,36.9942,37.0207,36.9589,36.9589,28400.0
2009-11-27 12:40:00,41.81,42.0,41.76,41.98,49100.0,36.95,37.1179,36.9058,37.1003,49100.0
2009-11-27 12:50:00,41.98,41.98,41.74,41.78,58800.0,37.1003,37.1003,36.8882,36.9235,58800.0
2009-11-30 09:30:00,41.99,42.09,41.0,41.1,53300.0,37.1091,37.1975,36.2342,36.3226,53300.0
2009-11-30 09:40:00,41.05,41.45,40.81,41.4,72200.0,36.2784,36.6319,36.0663,36.5877,72200.0
2009-11-30 09:50:00,41.39,41.55,41.24,41.51,35600.0,36.5788,36.7202,36.4463,36.6849,35600.0
2009-11-30 10:00:00,41.52,41.58,41.45,41.58,35300.0,36.6937,36.7468,36.6319,36.7468,35300.0
2009-11-30 10:10:00,41.58,41.58,41.43,41.51,29700.0,36.7468,36.7468,36.6142,36.6849,29700.0
2009-11-30 10:20:00,41.5,41.79,41.49,41.75,33100.0,36.6761,36.9324,36.6672,36.897,33100.0
2009-11-30 10:30:00,41.77,41.79,41.64,41.66,24600.0,36.9147,36.9324,36.7998,36.8175,24600.0
2009-11-30 10:40:00,41.65,41.68,41.51,41.57,35900.0,36.8086,36.8351,36.6849,36.7379,35900.0
2009-11-30 10:50:00,41.59,41.59,41.48,41.55,20300.0,36.7556,36.7556,36.6584,36.7202,20300.0
2009-11-30 11:00:00,41.54,41.54,41.38,41.47,30800.0,36.7114,36.7114,36.57,36.6495,30800.0
2009-11-30 11:10:00,41.47,41.47,41.29,41.35,28000.0,36.6495,36.6495,36.4905,36.5435,28000.0
2009-11-30 11:20:00,41.35,41.39,41.28,41.28,35400.0,36.5435,36.5788,36.4816,36.4816,35400.0
2009-11-30 11:30:00,41.27,41.33,41.22,41.27,32800.0,36.4728,36.5258,36.4286,36.4728,32800.0
2009-11-30 11:40:00,41.3,41.38,41.22,41.23,16300.0,36.4993,36.57,36.4286,36.4374,16300.0
2009-11-30 11:50:00,41.23,41.26,41.15,41.17,16800.0,36.4374,36.464,36.3667,36.3844,16800.0
2009-11-30 12:00:00,41.19,41.29,41.18,41.27,18500.0,36.4021,36.4905,36.3933,36.4728,18500.0
2009-11-30 12:10:00,41.26,41.33,41.22,41.27,15400.0,36.464,36.5258,36.4286,36.4728,15400.0
2009-11-30 12:20:00,41.26,41.27,41.21,41.23,9700.0,36.464,36.4728,36.4198,36.4374,9700.0
2009-11-30 12:30:00,41.22,41.23,41.08,41.18,40100.0,36.4286,36.4374,36.3049,36.3933,40100.0
2009-11-30 12:40:00,41.18,41.25,41.16,41.23,14000.0,36.3933,36.4551,36.3756,36.4374,14000.0
2009-11-30 12:50:00,41.24,41.28,41.2,41.21,17400.0,36.4463,36.4816,36.4109,36.4198,17400.0
2009-11-30 13:00:00,41.21,41.28,41.21,41.22,21500.0,36.4198,36.4816,36.4198,36.4286,21500.0
2009-11-30 13:10:00,41.23,41.23,41.1,41.14,18500.0,36.4374,36.4374,36.3226,36.3579,18500.0
2009-11-30 13:20:00,41.15,41.18,41.11,41.15,24300.0,36.3667,36.3933,36.3314,36.3667,24300.0
2009-11-30 13:30:00,41.15,41.2,41.1,41.15,31500.0,36.3667,36.4109,36.3226,36.3667,31500.0
2009-11-30 13:40:00,41.15,41.2,41.11,41.2,32700.0,36.3667,36.4109,36.3314,36.4109,32700.0
2009-11-30 13:50:00,41.21,41.35,41.21,41.23,36400.0,36.4198,36.5435,36.4198,36.4374,36400.0
2009-11-30 14:00:00,41.23,41.26,41.19,41.23,30600.0,36.4374,36.464,36.4021,36.4374,30600.0
2009-11-30 14:10:00,41.24,41.37,41.24,41.37,29900.0,36.4463,36.5612,36.4463,36.5612,29900.0
2009-11-30 14:20:00,41.37,41.43,41.35,41.39,30900.0,36.5612,36.6142,36.5435,36.5788,30900.0
2009-11-30 14:30:00,41.39,41.41,41.36,41.4,15000.0,36.5788,36.5965,36.5523,36.5877,15000.0
2009-11-30 14:40:00,41.4,41.46,41.37,41.44,34600.0,36.5877,36.6407,36.5612,36.623,34600.0
2009-11-30 14:50:00,41.44,41.44,41.33,41.33,26200.0,36.623,36.623,36.5258,36.5258,26200.0
2009-11-30 15:00:00,41.35,41.37,41.27,41.36,38100.0,36.5435,36.5612,36.4728,36.5523,38100.0
2009-11-30 15:10:00,41.37,41.49,41.36,41.45,29100.0,36.5612,36.6672,36.5523,36.6319,29100.0
2009-11-30 15:20:00,41.44,41.45,41.34,41.4,37100.0,36.623,36.6319,36.5347,36.5877,37100.0
2009-11-30 15:30:00,41.41,41.53,41.39,41.5,59900.0,36.5965,36.7026,36.5788,36.6761,59900.0
2009-11-30 15:40:00,41.5,41.5,41.44,41.49,63700.0,36.6761,36.6761,36.623,36.6672,63700.0
2009-11-30 15:50:00,41.48,41.63,41.46,41.53,129300.0,36.6584,36.7909,36.6407,36.7026,129300.0
2009-12-01 09:30:00,41.72,42.12,41.72,42.1,90100.0,36.8705,37.224,36.8705,37.2063,90100.0
2009-12-01 09:40:00,42.1,42.2,41.92,42.0,58600.0,37.2063,37.2947,37.0472,37.1179,58600.0
2009-12-01 09:50:00,41.99,42.1,41.95,42.03,52600.0,37.1091,37.2063,37.0738,37.1445,52600.0
2009-12-01 10:00:00,42.04,42.15,41.92,42.05,49400.0,37.1533,37.2505,37.0472,37.1621,49400.0
2009-12-01 10:10:00,42.04,42.2,42.03,42.19,28200.0,37.1533,37.2947,37.1445,37.2859,28200.0
2009-12-01 10:20:00,42.2,42.29,42.16,42.25,40600.0,37.2947,37.3742,37.2593,37.3389,40600.0
2009-12-01 10:30:00,42.25,42.25,42.16,42.18,41400.0,37.3389,37.3389,37.2593,37.277,41400.0
2009-12-01 10:40:00,42.18,42.2,42.1,42.11,44400.0,37.277,37.2947,37.2063,37.2152,44400.0
2009-12-01 10:50:00,42.11,42.12,42.09,42.1,32400.0,37.2152,37.224,37.1975,37.2063,32400.0
2009-12-01 11:00:00,42.1,42.1,42.07,42.08,30000.0,37.2063,37.2063,37.1798,37.1886,30000.0
2009-12-01 11:10:00,42.08,42.13,42.06,42.1,38400.0,37.1886,37.2328,37.171,37.2063,38400.0
2009-12-01 11:20:00,42.1,42.18,42.09,42.13,60500.0,37.2063,37.277,37.1975,37.2328,60500.0
2009-12-01 11:30:00,42.13,42.3,42.13,42.28,15400.0,37.2328,37.3831,37.2328,37.3654,15400.0
2009-12-01 11:40:00,42.29,42.37,42.28,42.33,17500.0,37.3742,37.4449,37.3654,37.4096,17500.0
2009-12-01 11:50:00,42.32,42.44,42.32,42.41,20200.0,37.4007,37.5068,37.4007,37.4803,20200.0
2009-12-01 12:00:00,42.42,42.48,42.41,42.42,15900.0,37.4891,37.5421,37.4803,37.4891,15900.0
2009-12-01 12:10:00,42.43,42.43,42.38,42.41,16700.0,37.498,37.498,37.4538,37.4803,16700.0
2009-12-01 12:20:00,42.41,42.44,42.38,42.4,17900.0,37.4803,37.5068,37.4538,37.4714,17900.0
2009-12-01 12:30:00,42.4,42.45,42.38,42.39,18200.0,37.4714,37.5156,37.4538,37.4626,18200.0
2009-12-01 12:40:00,42.38,42.4,42.32,42.36,22300.0,37.4538,37.4714,37.4007,37.4361,22300.0
2009-12-01 12:50:00,42.35,42.4,42.33,42.34,19500.0,37.4273,37.4714,37.4096,37.4184,19500.0
2009-12-01 13:00:00,42.33,42.39,42.32,42.38,42900.0,37.4096,37.4626,37.4007,37.4538,42900.0
2009-12-01 13:10:00,42.4,42.44,42.38,42.43,16600.0,37.4714,37.5068,37.4538,37.498,16600.0
2009-12-01 13:20:00,42.44,42.51,42.44,42.48,24100.0,37.5068,37.5687,37.5068,37.5421,24100.0
2009-12-01 13:30:00,42.48,42.53,42.46,42.5,19300.0,37.5421,37.5863,37.5245,37.5598,19300.0
2009-12-01 13:40:00,42.51,42.53,42.49,42.53,9600.0,37.5687,37.5863,37.551,37.5863,9600.0
2009-12-01 13:50:00,42.52,42.52,42.48,42.52,15000.0,37.5775,37.5775,37.5421,37.5775,15000.0
2009-12-01 14:00:00,42.52,42.53,42.5,42.51,15500.0,37.5775,37.5863,37.5598,37.5687,15500.0
2009-12-01 14:10:00,42.5,42.51,42.46,42.46,8900.0,37.5598,37.5687,37.5245,37.5245,8900.0
2009-12-01 14:20:00,42.45,42.53,42.45,42.52,16900.0,37.5156,37.5863,37.5156,37.5775,16900.0
2009-12-01 14:30:00,42.51,42.53,42.48,42.49,20900.0,37.5687,37.5863,37.5421,37.551,20900.0
2009-12-01 14:40:00,42.48,42.49,42.43,42.45,20000.0,37.5421,37.551,37.498,37.5156,20000.0
2009-12-01 14:50:00,42.46,42.46,42.34,42.39,20800.0,37.5245,37.5245,37.4184,37.4626,20800.0
2009-12-01 15:00:00,42.39,42.41,42.3,42.4,23600.0,37.4626,37.4803,37.3831,37.4714,23600.0
2009-12-01 15:10:00,42.41,42.46,42.39,42.41,35400.0,37.4803,37.5245,37.4626,37.4803,35400.0
2009-12-01 15:20:00,42.42,42.46,42.39,42.41,29200.0,37.4891,37.5245,37.4626,37.4803,29200.0
2009-12-01 15:30:00,42.4,42.4,42.28,42.28,42800.0,37.4714,37.4714,37.3654,37.3654,42800.0
2009-12-01 15:40:00,42.28,42.54,42.27,42.54,75200.0,37.3654,37.5952,37.3566,37.5952,75200.0
2009-12-01 15:50:00,42.53,42.54,42.41,42.46,154000.0,37.5863,37.5952,37.4803,37.5245,154000.0
2009-12-02 09:30:00,42.41,42.79,42.29,42.54,107900.0,37.4803,37.8161,37.3742,37.5952,107900.0
2009-12-02 09:40:00,42.58,42.66,42.34,42.34,51200.0,37.6305,37.7012,37.4184,37.4184,51200.0
2009-12-02 09:50:00,42.32,42.35,42.22,42.22,55300.0,37.4007,37.4273,37.3124,37.3124,55300.0
2009-12-02 10:00:00,42.2,42.28,42.15,42.24,36000.0,37.2947,37.3654,37.2505,37.33,36000.0
2009-12-02 10:10:00,42.26,42.62,42.25,42.56,80700.0,37.3477,37.6659,37.3389,37.6128,80700.0
2009-12-02 10:20:00,42.55,42.57,42.45,42.5,35200.0,37.604,37.6217,37.5156,37.5598,35200.0
2009-12-02 10:30:00,42.49,42.52,42.4,42.44,87600.0,37.551,37.5775,37.4714,37.5068,87600.0
2009-12-02 10:40:00,42.44,42.49,42.41,42.44,33300.0,37.5068,37.551,37.4803,37.5068,33300.0
2009-12-02 10:50:00,42.45,42.51,42.44,42.49,35000.0,37.5156,37.5687,37.5068,37.551,35000.0
2009-12-02 11:00:00,42.49,42.55,42.39,42.4,55700.0,37.551,37.604,37.4626,37.4714,55700.0
2009-12-02 11:10:00,42.41,42.43,42.34,42.35,37900.0,37.4803,37.498,37.4184,37.4273,37900.0
2009-12-02 11:20:00,42.35,42.5,42.35,42.48,20900.0,37.4273,37.5598,37.4273,37.5421,20900.0
2009-12-02 11:30:00,42.49,42.52,42.41,42.47,50400.0,37.551,37.5775,37.4803,37.5333,50400.0
2009-12-02 11:40:00,42.47,42.47,42.37,42.37,20200.0,37.5333,37.5333,37.4449,37.4449,20200.0
2009-12-02 11:50:00,42.38,42.38,42.25,42.25,34900.0,37.4538,37.4538,37.3389,37.3389,34900.0
2009-12-02 12:00:00,42.25,42.3,42.2,42.29,66400.0,37.3389,37.3831,37.2947,37.3742,66400.0
2009-12-02 12:10:00,42.3,42.36,42.29,42.3,16800.0,37.3831,37.4361,37.3742,37.3831,16800.0
2009-12-02 12:20:00,42.29,42.32,42.22,42.3,39000.0,37.3742,37.4007,37.3124,37.3831,39000.0
2009-12-02 12:30:00,42.31,42.37,42.28,42.35,57700.0,37.3919,37.4449,37.3654,37.4273,57700.0
2009-12-02 12:40:00,42.36,42.4,42.36,42.38,25600.0,37.4361,37.4714,37.4361,37.4538,25600.0
2009-12-02 12:50:00,42.38,42.41,42.34,42.4,11800.0,37.4538,37.4803,37.4184,37.4714,11800.0
2009-12-02 13:00:00,42.38,42.42,42.38,42.42,7400.0,37.4538,37.4891,37.4538,37.4891,7400.0
2009-12-02 13:10:00,42.4,42.44,42.35,42.35,13100.0,37.4714,37.5068,37.4273,37.4273,13100.0
2009-12-02 13:20:00,42.36,42.44,42.36,42.44,14100.0,37.4361,37.5068,37.4361,37.5068,14100.0
2009-12-02 13:30:00,42.42,42.45,42.42,42.44,15200.0,37.4891,37.5156,37.4891,37.5068,15200.0
2009-12-02 13:40:00,42.44,42.45,42.42,42.43,23300.0,37.5068,37.5156,37.4891,37.498,23300.0
2009-12-02 13:50:00,42.43,42.45,42.38,42.45,13700.0,37.498,37.5156,37.4538,37.5156,13700.0
2009-12-02 14:00:00,42.45,42.51,42.45,42.5,44900.0,37.5156,37.5687,37.5156,37.5598,44900.0
2009-12-02 14:10:00,42.5,42.55,42.42,42.45,11900.0,37.5598,37.604,37.4891,37.5156,11900.0
2009-12-02 14:20:00,42.45,42.57,42.44,42.56,16000.0,37.5156,37.6217,37.5068,37.6128,16000.0
2009-12-02 14:30:00,42.54,42.6,42.52,42.57,18900.0,37.5952,37.6482,37.5775,37.6217,18900.0
2009-12-02 14:40:00,42.58,42.58,42.55,42.56,14600.0,37.6305,37.6305,37.604,37.6128,14600.0
2009-12-02 14:50:00,42.56,42.59,42.53,42.56,17100.0,37.6128,37.6394,37.5863,37.6128,17100.0
2009-12-02 15:00:00,42.55,42.57,42.54,42.54,16100.0,37.604,37.6217,37.5952,37.5952,16100.0
2009-12-02 15:10:00,42.54,42.54,42.48,42.49,19900.0,37.5952,37.5952,37.5421,37.551,19900.0
2009-12-02 15:20:00,42.49,42.54,42.48,42.51,24000.0,37.551,37.5952,37.5421,37.5687,24000.0
2009-12-02 15:30:00,42.5,42.6,42.46,42.57,52000.0,37.5598,37.6482,37.5245,37.6217,52000.0
2009-12-02 15:40:00,42.57,42.69,42.57,42.65,81800.0,37.6217,37.7277,37.6217,37.6924,81800.0
2009-12-02 15:50:00,42.65,42.66,42.53,42.54,109700.0,37.6924,37.7012,37.5863,37.5952,109700.0
2009-12-03 09:30:00,42.77,42.81,42.36,42.67,64200.0,37.7984,37.8338,37.4361,37.7101,64200.0
2009-12-03 09:40:00,42.66,42.7,42.44,42.44,60700.0,37.7012,37.7366,37.5068,37.5068,60700.0
2009-12-03 09:50:00,42.46,42.58,42.33,42.33,69400.0,37.5245,37.6305,37.4096,37.4096,69400.0
2009-12-03 10:00:00,42.33,42.34,41.83,41.85,177700.0,37.4096,37.4184,36.9677,36.9854,177700.0
2009-12-03 10:10:00,41.85,41.92,41.75,41.92,92600.0,36.9854,37.0472,36.897,37.0472,92600.0
2009-12-03 10:20:00,41.9,42.05,41.9,41.99,71300.0,37.0296,37.1621,37.0296,37.1091,71300.0
2009-12-03 10:30:00,41.98,42.02,41.84,41.88,70100.0,37.1003,37.1356,36.9765,37.0119,70100.0
2009-12-03 10:40:00,41.88,41.88,41.64,41.81,88800.0,37.0119,37.0119,36.7998,36.95,88800.0
2009-12-03 10:50:00,41.79,41.8,41.71,41.75,58900.0,36.9324,36.9412,36.8616,36.897,58900.0
2009-12-03 11:00:00,41.76,41.87,41.76,41.86,19100.0,36.9058,37.0031,36.9058,36.9942,19100.0
2009-12-03 11:10:00,41.85,41.93,41.76,41.77,19000.0,36.9854,37.0561,36.9058,36.9147,19000.0
2009-12-03 11:20:00,41.77,41.78,41.64,41.66,25500.0,36.9147,36.9235,36.7998,36.8175,25500.0
2009-12-03 11:30:00,41.65,41.67,41.54,41.54,54800.0,36.8086,36.8263,36.7114,36.7114,54800.0
2009-12-03 11:40:00,41.54,41.54,41.4,41.43,68900.0,36.7114,36.7114,36.5877,36.6142,68900.0
2009-12-03 11:50:00,41.43,41.45,41.35,41.36,40900.0,36.6142,36.6319,36.5435,36.5523,40900.0
2009-12-03 12:00:00,41.36,41.43,41.34,41.34,41700.0,36.5523,36.6142,36.5347,36.5347,41700.0
2009-12-03 12:10:00,41.34,41.39,41.34,41.39,40200.0,36.5347,36.5788,36.5347,36.5788,40200.0
2009-12-03 12:20:00,41.38,41.43,41.3,41.4,39600.0,36.57,36.6142,36.4993,36.5877,39600.0
2009-12-03 12:30:00,41.4,41.42,41.32,41.32,33400.0,36.5877,36.6054,36.517,36.517,33400.0
2009-12-03 12:40:00,41.32,41.39,41.32,41.33,24500.0,36.517,36.5788,36.517,36.5258,24500.0
2009-12-03 12:50:00,41.33,41.41,41.31,41.37,32600.0,36.5258,36.5965,36.5081,36.5612,32600.0
2009-12-03 13:00:00,41.37,41.37,41.25,41.31,36600.0,36.5612,36.5612,36.4551,36.5081,36600.0
2009-12-03 13:10:00,41.31,41.39,41.27,41.39,21500.0,36.5081,36.5788,36.4728,36.5788,21500.0
2009-12-03 13:20:00,41.39,41.44,41.39,41.42,18900.0,36.5788,36.623,36.5788,36.6054,18900.0
2009-12-03 13:30:00,41.42,41.44,41.34,41.38,27600.0,36.6054,36.623,36.5347,36.57,27600.0
2009-12-03 13:40:00,41.39,41.43,41.36,41.36,31900.0,36.5788,36.6142,36.5523,36.5523,31900.0
2009-12-03 13:50:00,41.36,41.38,41.35,41.35,17000.0,36.5523,36.57,36.5435,36.5435,17000.0
2009-12-03 14:00:00,41.36,41.38,41.35,41.38,36800.0,36.5523,36.57,36.5435,36.57,36800.0
2009-12-03 14:10:00,41.38,41.38,41.19,41.19,55800.0,36.57,36.57,36.4021,36.4021,55800.0
2009-12-03 14:20:00,41.19,41.28,41.19,41.2,47700.0,36.4021,36.4816,36.4021,36.4109,47700.0
2009-12-03 14:30:00,41.19,41.2,41.17,41.17,69100.0,36.4021,36.4109,36.3844,36.3844,69100.0
2009-12-03 14:40:00,41.18,41.18,41.1,41.1,52000.0,36.3933,36.3933,36.3226,36.3226,52000.0
2009-12-03 14:50:00,41.1,41.15,41.04,41.08,56200.0,36.3226,36.3667,36.2695,36.3049,56200.0
2009-12-03 15:00:00,41.09,41.1,41.01,41.08,39400.0,36.3137,36.3226,36.243,36.3049,39400.0
2009-12-03 15:10:00,41.08,41.09,41.05,41.09,40700.0,36.3049,36.3137,36.2784,36.3137,40700.0
2009-12-03 15:20:00,41.09,41.09,40.95,40.96,81300.0,36.3137,36.3137,36.19,36.1988,81300.0
2009-12-03 15:30:00,40.97,40.99,40.88,40.89,192600.0,36.2077,36.2253,36.1281,36.137,192600.0
2009-12-03 15:40:00,40.89,40.89,40.66,40.66,147500.0,36.137,36.137,35.9337,35.9337,147500.0
2009-12-03 15:50:00,40.66,40.66,40.47,40.51,392000.0,35.9337,35.9337,35.7658,35.8011,392000.0
2009-12-04 09:30:00,41.19,41.38,40.81,41.34,146100.0,36.4021,36.57,36.0663,36.5347,146100.0
2009-12-04 09:40:00,41.38,41.55,41.26,41.38,103200.0,36.57,36.7202,36.464,36.57,103200.0
2009-12-04 09:50:00,41.37,41.39,41.06,41.17,151600.0,36.5612,36.5788,36.2872,36.3844,151600.0
2009-12-04 10:00:00,41.17,41.17,40.91,41.01,154600.0,36.3844,36.3844,36.1546,36.243,154600.0
2009-12-04 10:10:00,41.0,41.17,40.95,41.17,173300.0,36.2342,36.3844,36.19,36.3844,173300.0
2009-12-04 10:20:00,41.18,41.42,41.17,41.39,94100.0,36.3933,36.6054,36.3844,36.5788,94100.0
2009-12-04 10:30:00,41.39,41.41,41.26,41.3,144200.0,36.5788,36.5965,36.464,36.4993,144200.0
2009-12-04 10:40:00,41.3,41.35,41.26,41.26,83700.0,36.4993,36.5435,36.464,36.464,83700.0
2009-12-04 10:50:00,41.26,41.32,41.19,41.32,37400.0,36.464,36.517,36.4021,36.517,37400.0
2009-12-04 11:00:00,41.32,41.41,41.26,41.4,64000.0,36.517,36.5965,36.464,36.5877,64000.0
2009-12-04 11:10:00,41.39,41.4,41.25,41.25,26100.0,36.5788,36.5877,36.4551,36.4551,26100.0
2009-12-04 11:20:00,41.26,41.28,41.08,41.08,80500.0,36.464,36.4816,36.3049,36.3049,80500.0
2009-12-04 11:30:00,41.08,41.26,41.02,41.26,79200.0,36.3049,36.464,36.2519,36.464,79200.0
2009-12-04 11:40:00,41.25,41.25,40.69,40.71,135300.0,36.4551,36.4551,35.9602,35.9779,135300.0
2009-12-04 11:50:00,40.71,40.72,40.62,40.71,44800.0,35.9779,35.9867,35.8984,35.9779,44800.0
2009-12-04 12:00:00,40.7,40.72,40.66,40.72,39600.0,35.9691,35.9867,35.9337,35.9867,39600.0
2009-12-04 12:10:00,40.71,40.76,40.7,40.71,29500.0,35.9779,36.0221,35.9691,35.9779,29500.0
2009-12-04 12:20:00,40.71,40.71,40.56,40.65,32700.0,35.9779,35.9779,35.8453,35.9249,32700.0
2009-12-04 12:30:00,40.65,40.74,40.63,40.72,32400.0,35.9249,36.0044,35.9072,35.9867,32400.0
2009-12-04 12:40:00,40.7,40.75,40.65,40.66,26200.0,35.9691,36.0132,35.9249,35.9337,26200.0
2009-12-04 12:50:00,40.66,40.8,40.65,40.7,28900.0,35.9337,36.0574,35.9249,35.9691,28900.0
2009-12-04 13:00:00,40.72,40.8,40.69,40.78,22700.0,35.9867,36.0574,35.9602,36.0398,22700.0
2009-12-04 13:10:00,40.79,40.82,40.67,40.8,25800.0,36.0486,36.0751,35.9425,36.0574,25800.0
2009-12-04 13:20:00,40.79,40.79,40.65,40.65,19400.0,36.0486,36.0486,35.9249,35.9249,19400.0
2009-12-04 13:30:00,40.65,40.74,40.62,40.7,32000.0,35.9249,36.0044,35.8984,35.9691,32000.0
2009-12-04 13:40:00,40.71,40.77,40.65,40.65,16200.0,35.9779,36.0309,35.9249,35.9249,16200.0
2009-12-04 13:50:00,40.66,40.66,40.45,40.46,41900.0,35.9337,35.9337,35.7481,35.7569,41900.0
2009-12-04 14:00:00,40.46,40.51,40.33,40.34,37700.0,35.7569,35.8011,35.6421,35.6509,37700.0
2009-12-04 14:10:00,40.34,40.42,40.32,40.38,34700.0,35.6509,35.7216,35.6332,35.6862,34700.0
2009-12-04 14:20:00,40.38,40.49,40.31,40.44,66000.0,35.6862,35.7835,35.6244,35.7393,66000.0
2009-12-04 14:30:00,40.43,40.63,40.43,40.63,43800.0,35.7304,35.9072,35.7304,35.9072,43800.0
2009-12-04 14:40:00,40.64,40.64,40.45,40.45,41900.0,35.916,35.916,35.7481,35.7481,41900.0
2009-12-04 14:50:00,40.46,40.65,40.41,40.58,45300.0,35.7569,35.9249,35.7128,35.863,45300.0
2009-12-04 15:00:00,40.58,40.64,40.47,40.53,66600.0,35.863,35.916,35.7658,35.8188,66600.0
2009-12-04 15:10:00,40.53,40.63,40.45,40.51,69100.0,35.8188,35.9072,35.7481,35.8011,69100.0
2009-12-04 15:20:00,40.51,40.64,40.49,40.49,93000.0,35.8011,35.916,35.7835,35.7835,93000.0
2009-12-04 15:30:00,40.5,40.6,40.38,40.39,121800.0,35.7923,35.8807,35.6862,35.6951,121800.0
2009-12-04 15:40:00,40.39,40.39,40.29,40.29,230900.0,35.6951,35.6951,35.6067,35.6067,230900.0
2009-12-04 15:50:00,40.29,40.31,40.15,40.31,286600.0,35.6067,35.6244,35.483,35.6244,286600.0
2009-12-07 09:30:00,40.93,41.45,40.1,41.39,161700.0,36.1723,36.6319,35.4388,36.5788,161700.0
2009-12-07 09:40:00,41.41,41.74,41.36,41.6,176000.0,36.5965,36.8882,36.5523,36.7644,176000.0
2009-12-07 09:50:00,41.61,41.99,41.61,41.93,120000.0,36.7733,37.1091,36.7733,37.0561,120000.0
2009-12-07 10:00:00,41.93,41.97,41.72,41.9,91100.0,37.0561,37.0914,36.8705,37.0296,91100.0
2009-12-07 10:10:00,41.89,41.91,41.78,41.84,50100.0,37.0207,37.0384,36.9235,36.9765,50100.0
2009-12-07 10:20:00,41.83,41.93,41.63,41.67,53000.0,36.9677,37.0561,36.7909,36.8263,53000.0
2009-12-07 10:30:00,41.68,41.73,41.59,41.61,47500.0,36.8351,36.8793,36.7556,36.7733,47500.0
2009-12-07 10:40:00,41.6,41.61,41.46,41.56,32400.0,36.7644,36.7733,36.6407,36.7291,32400.0
2009-12-07 10:50:00,41.54,41.67,41.45,41.48,118900.0,36.7114,36.8263,36.6319,36.6584,118900.0
2009-12-07 11:00:00,41.46,41.47,41.39,41.39,53700.0,36.6407,36.6495,36.5788,36.5788,53700.0
2009-12-07 11:10:00,41.37,41.37,41.02,41.22,156900.0,36.5612,36.5612,36.2519,36.4286,156900.0
2009-12-07 11:20:00,41.24,41.38,41.24,41.3,50300.0,36.4463,36.57,36.4463,36.4993,50300.0
2009-12-07 11:30:00,41.29,41.36,41.2,41.28,64800.0,36.4905,36.5523,36.4109,36.4816,64800.0
2009-12-07 11:40:00,41.26,41.43,41.24,41.4,36700.0,36.464,36.6142,36.4463,36.5877,36700.0
2009-12-07 11:50:00,41.41,41.5,41.38,41.4,23600.0,36.5965,36.6761,36.57,36.5877,23600.0
2009-12-07 12:00:00,41.4,41.43,41.21,41.27,19500.0,36.5877,36.6142,36.4198,36.4728,19500.0
2009-12-07 12:10:00,41.27,41.33,41.24,41.28,15500.0,36.4728,36.5258,36.4463,36.4816,15500.0
2009-12-07 12:20:00,41.27,41.39,41.26,41.35,22000.0,36.4728,36.5788,36.464,36.5435,22000.0
2009-12-07 12:30:00,41.36,41.48,41.29,41.38,37900.0,36.5523,36.6584,36.4905,36.57,37900.0
2009-12-07 12:40:00,41.4,41.45,41.35,41.36,27700.0,36.5877,36.6319,36.5435,36.5523,27700.0
2009-12-07 12:50:00,41.38,41.41,41.28,41.33,56900.0,36.57,36.5965,36.4816,36.5258,56900.0
2009-12-07 13:00:00,41.33,41.33,41.21,41.28,33900.0,36.5258,36.5258,36.4198,36.4816,33900.0
2009-12-07 13:10:00,41.27,41.27,41.15,41.2,41900.0,36.4728,36.4728,36.3667,36.4109,41900.0
2009-12-07 13:20:00,41.2,41.3,41.2,41.2,31700.0,36.4109,36.4993,36.4109,36.4109,31700.0
2009-12-07 13:30:00,41.19,41.22,41.08,41.19,47900.0,36.4021,36.4286,36.3049,36.4021,47900.0
2009-12-07 13:40:00,41.21,41.21,41.11,41.11,12900.0,36.4198,36.4198,36.3314,36.3314,12900.0
2009-12-07 13:50:00,41.12,41.12,41.0,41.07,54300.0,36.3402,36.3402,36.2342,36.296,54300.0
2009-12-07 14:00:00,41.06,41.08,41.01,41.06,37900.0,36.2872,36.3049,36.243,36.2872,37900.0
2009-12-07 14:10:00,41.06,41.1,41.0,41.02,25900.0,36.2872,36.3226,36.2342,36.2519,25900.0
2009-12-07 14:20:00,41.02,41.05,40.89,40.92,34500.0,36.2519,36.2784,36.137,36.1635,34500.0
2009-12-07 14:30:00,40.92,40.94,40.82,40.92,45800.0,36.1635,36.1812,36.0751,36.1635,45800.0
2009-12-07 14:40:00,40.91,40.91,40.77,40.79,38600.0,36.1546,36.1546,36.0309,36.0486,38600.0
2009-12-07 14:50:00,40.81,40.9,40.81,40.88,64300.0,36.0663,36.1458,36.0663,36.1281,64300.0
2009-12-07 15:00:00,40.89,40.89,40.74,40.89,80000.0,36.137,36.137,36.0044,36.137,80000.0
2009-12-07 15:10:00,40.89,40.89,40.78,40.79,68200.0,36.137,36.137,36.0398,36.0486,68200.0
2009-12-07 15:20:00,40.8,40.81,40.68,40.74,74600.0,36.0574,36.0663,35.9514,36.0044,74600.0
2009-12-07 15:30:00,40.74,40.83,40.74,40.77,69700.0,36.0044,36.0839,36.0044,36.0309,69700.0
2009-12-07 15:40:00,40.77,40.8,40.66,40.69,112300.0,36.0309,36.0574,35.9337,35.9602,112300.0
2009-12-07 15:50:00,40.69,40.71,40.58,40.65,273700.0,35.9602,35.9779,35.863,35.9249,273700.0
2009-12-08 09:30:00,41.06,41.06,40.47,40.71,105300.0,36.2872,36.2872,35.7658,35.9779,105300.0
2009-12-08 09:40:00,40.71,40.72,40.35,40.39,126900.0,35.9779,35.9867,35.6597,35.6951,126900.0
2009-12-08 09:50:00,40.4,40.67,40.34,40.51,136300.0,35.7039,35.9425,35.6509,35.8011,136300.0
2009-12-08 10:00:00,40.51,40.96,40.5,40.89,109500.0,35.8011,36.1988,35.7923,36.137,109500.0
2009-12-08 10:10:00,40.9,41.02,40.87,40.91,73000.0,36.1458,36.2519,36.1193,36.1546,73000.0
2009-12-08 10:20:00,40.91,41.44,40.9,41.4,112400.0,36.1546,36.623,36.1458,36.5877,112400.0
2009-12-08 10:30:00,41.4,41.57,41.35,41.44,134300.0,36.5877,36.7379,36.5435,36.623,134300.0
2009-12-08 10:40:00,41.42,41.44,41.03,41.1,74900.0,36.6054,36.623,36.2607,36.3226,74900.0
2009-12-08 10:50:00,41.1,41.1,40.84,40.93,88500.0,36.3226,36.3226,36.0928,36.1723,88500.0
2009-12-08 11:00:00,40.94,41.16,40.92,41.15,134100.0,36.1812,36.3756,36.1635,36.3667,134100.0
2009-12-08 11:10:00,41.14,41.14,40.95,41.01,48800.0,36.3579,36.3579,36.19,36.243,48800.0
2009-12-08 11:20:00,41.0,41.11,41.0,41.06,39500.0,36.2342,36.3314,36.2342,36.2872,39500.0
2009-12-08 11:30:00,41.06,41.06,40.93,40.94,78300.0,36.2872,36.2872,36.1723,36.1812,78300.0
2009-12-08 11:40:00,40.94,41.04,40.93,41.0,90400.0,36.1812,36.2695,36.1723,36.2342,90400.0
2009-12-08 11:50:00,40.99,41.0,40.86,40.89,53800.0,36.2253,36.2342,36.1105,36.137,53800.0
2009-12-08 12:00:00,40.89,40.9,40.78,40.9,32500.0,36.137,36.1458,36.0398,36.1458,32500.0
2009-12-08 12:10:00,40.9,40.95,40.81,40.94,40200.0,36.1458,36.19,36.0663,36.1812,40200.0
2009-12-08 12:20:00,40.95,40.95,40.81,40.85,26600.0,36.19,36.19,36.0663,36.1016,26600.0
2009-12-08 12:30:00,40.88,40.96,40.84,40.96,30300.0,36.1281,36.1988,36.0928,36.1988,30300.0
2009-12-08 12:40:00,40.96,40.96,40.87,40.93,24200.0,36.1988,36.1988,36.1193,36.1723,24200.0
2009-12-08 12:50:00,40.93,40.94,40.82,40.89,39800.0,36.1723,36.1812,36.0751,36.137,39800.0
2009-12-08 13:00:00,40.87,40.9,40.73,40.73,25500.0,36.1193,36.1458,35.9956,35.9956,25500.0
2009-12-08 13:10:00,40.73,40.73,40.61,40.69,21900.0,35.9956,35.9956,35.8895,35.9602,21900.0
2009-12-08 13:20:00,40.7,40.76,40.6,40.76,31700.0,35.9691,36.0221,35.8807,36.0221,31700.0
2009-12-08 13:30:00,40.75,40.82,40.73,40.8,14100.0,36.0132,36.0751,35.9956,36.0574,14100.0
2009-12-08 13:40:00,40.8,40.92,40.8,40.9,25700.0,36.0574,36.1635,36.0574,36.1458,25700.0
2009-12-08 13:50:00,40.92,40.95,40.87,40.91,23700.0,36.1635,36.19,36.1193,36.1546,23700.0
2009-12-08 14:00:00,40.9,40.91,40.82,40.89,18900.0,36.1458,36.1546,36.0751,36.137,18900.0
2009-12-08 14:10:00,40.88,40.88,40.76,40.81,32600.0,36.1281,36.1281,36.0221,36.0663,32600.0
2009-12-08 14:20:00,40.8,40.83,40.69,40.82,41600.0,36.0574,36.0839,35.9602,36.0751,41600.0
2009-12-08 14:30:00,40.83,40.84,40.72,40.8,35600.0,36.0839,36.0928,35.9867,36.0574,35600.0
2009-12-08 14:40:00,40.81,40.83,40.71,40.73,37900.0,36.0663,36.0839,35.9779,35.9956,37900.0
2009-12-08 14:50:00,40.74,40.75,40.61,40.65,43800.0,36.0044,36.0132,35.8895,35.9249,43800.0
2009-12-08 15:00:00,40.67,40.75,40.66,40.75,39900.0,35.9425,36.0132,35.9337,36.0132,39900.0
2009-12-08 15:10:00,40.75,40.76,40.69,40.74,41900.0,36.0132,36.0221,35.9602,36.0044,41900.0
2009-12-08 15:20:00,40.73,40.78,40.73,40.74,44300.0,35.9956,36.0398,35.9956,36.0044,44300.0
2009-12-08 15:30:00,40.74,40.83,40.72,40.74,66700.0,36.0044,36.0839,35.9867,36.0044,66700.0
2009-12-08 15:40:00,40.74,40.9,40.74,40.8,78400.0,36.0044,36.1458,36.0044,36.0574,78400.0
2009-12-08 15:50:00,40.8,40.81,40.45,40.53,329200.0,36.0574,36.0663,35.7481,35.8188,329200.0
2009-12-09 09:30:00,40.95,41.73,40.87,41.5,134100.0,36.19,36.8793,36.1193,36.6761,134100.0
2009-12-09 09:40:00,41.53,41.54,40.64,40.72,198500.0,36.7026,36.7114,35.916,35.9867,198500.0
2009-12-09 09:50:00,40.7,41.07,40.7,41.0,84800.0,35.9691,36.296,35.9691,36.2342,84800.0
2009-12-09 10:00:00,40.99,41.0,40.78,40.83,70100.0,36.2253,36.2342,36.0398,36.0839,70100.0
2009-12-09 10:10:00,40.84,40.84,40.68,40.84,61800.0,36.0928,36.0928,35.9514,36.0928,61800.0
2009-12-09 10:20:00,40.83,40.9,40.72,40.88,25500.0,36.0839,36.1458,35.9867,36.1281,25500.0
2009-12-09 10:30:00,40.87,40.93,40.67,40.72,158200.0,36.1193,36.1723,35.9425,35.9867,158200.0
2009-12-09 10:40:00,40.73,40.82,40.66,40.81,97200.0,35.9956,36.0751,35.9337,36.0663,97200.0
2009-12-09 10:50:00,40.8,40.86,40.72,40.84,92400.0,36.0574,36.1105,35.9867,36.0928,92400.0
2009-12-09 11:00:00,40.85,41.16,40.85,41.12,61800.0,36.1016,36.3756,36.1016,36.3402,61800.0
2009-12-09 11:10:00,41.13,41.18,41.02,41.03,46300.0,36.3491,36.3933,36.2519,36.2607,46300.0
2009-12-09 11:20:00,41.03,41.1,41.02,41.07,56000.0,36.2607,36.3226,36.2519,36.296,56000.0
2009-12-09 11:30:00,41.07,41.08,40.89,40.92,39300.0,36.296,36.3049,36.137,36.1635,39300.0
2009-12-09 11:40:00,40.93,41.02,40.85,40.92,50500.0,36.1723,36.2519,36.1016,36.1635,50500.0
2009-12-09 11:50:00,40.91,41.04,40.9,41.01,35500.0,36.1546,36.2695,36.1458,36.243,35500.0
2009-12-09 12:00:00,41.01,41.01,40.86,40.9,25600.0,36.243,36.243,36.1105,36.1458,25600.0
2009-12-09 12:10:00,40.89,40.93,40.72,40.83,39900.0,36.137,36.1723,35.9867,36.0839,39900.0
2009-12-09 12:20:00,40.85,40.85,40.72,40.8,45900.0,36.1016,36.1016,35.9867,36.0574,45900.0
2009-12-09 12:30:00,40.8,40.81,40.65,40.65,52300.0,36.0574,36.0663,35.9249,35.9249,52300.0
2009-12-09 12:40:00,40.66,40.66,40.49,40.52,62700.0,35.9337,35.9337,35.7835,35.81,62700.0
2009-12-09 12:50:00,40.52,40.58,40.47,40.55,80800.0,35.81,35.863,35.7658,35.8365,80800.0
2009-12-09 13:00:00,40.55,40.67,40.45,40.65,67700.0,35.8365,35.9425,35.7481,35.9249,67700.0
2009-12-09 13:10:00,40.66,40.9,40.62,40.89,32200.0,35.9337,36.1458,35.8984,36.137,32200.0
2009-12-09 13:20:00,40.88,40.92,40.81,40.89,59700.0,36.1281,36.1635,36.0663,36.137,59700.0
2009-12-09 13:30:00,40.89,40.98,40.81,40.9,40000.0,36.137,36.2165,36.0663,36.1458,40000.0
2009-12-09 13:40:00,40.88,40.9,40.74,40.75,42400.0,36.1281,36.1458,36.0044,36.0132,42400.0
2009-12-09 13:50:00,40.75,40.83,40.75,40.81,51700.0,36.0132,36.0839,36.0132,36.0663,51700.0
2009-12-09 14:00:00,40.81,40.89,40.76,40.79,56400.0,36.0663,36.137,36.0221,36.0486,56400.0
2009-12-09 14:10:00,40.79,40.81,40.73,40.74,36000.0,36.0486,36.0663,35.9956,36.0044,36000.0
2009-12-09 14:20:00,40.73,40.78,40.61,40.63,62500.0,35.9956,36.0398,35.8895,35.9072,62500.0
2009-12-09 14:30:00,40.63,40.74,40.62,40.68,84600.0,35.9072,36.0044,35.8984,35.9514,84600.0
2009-12-09 14:40:00,40.69,40.77,40.67,40.72,59900.0,35.9602,36.0309,35.9425,35.9867,59900.0
2009-12-09 14:50:00,40.72,40.85,40.71,40.84,65800.0,35.9867,36.1016,35.9779,36.0928,65800.0
2009-12-09 15:00:00,40.84,41.0,40.84,40.98,60900.0,36.0928,36.2342,36.0928,36.2165,60900.0
2009-12-09 15:10:00,40.98,41.0,40.89,40.91,66200.0,36.2165,36.2342,36.137,36.1546,66200.0
2009-12-09 15:20:00,40.91,41.0,40.87,40.87,125300.0,36.1546,36.2342,36.1193,36.1193,125300.0
2009-12-09 15:30:00,40.88,40.88,40.74,40.76,146200.0,36.1281,36.1281,36.0044,36.0221,146200.0
2009-12-09 15:40:00,40.75,40.93,40.74,40.89,130200.0,36.0132,36.1723,36.0044,36.137,130200.0
2009-12-09 15:50:00,40.88,40.88,40.78,40.85,133900.0,36.1281,36.1281,36.0398,36.1016,133900.0
2009-12-10 09:30:00,41.04,41.64,40.95,41.58,93300.0,36.2695,36.7998,36.19,36.7468,93300.0
2009-12-10 09:40:00,41.59,41.94,41.56,41.92,82600.0,36.7556,37.0649,36.7291,37.0472,82600.0
2009-12-10 09:50:00,41.89,42.26,41.87,42.15,137500.0,37.0207,37.3477,37.0031,37.2505,137500.0
2009-12-10 10:00:00,42.19,42.21,42.03,42.05,95300.0,37.2859,37.3035,37.1445,37.1621,95300.0
2009-12-10 10:10:00,42.06,42.12,41.89,41.96,72900.0,37.171,37.224,37.0207,37.0826,72900.0
2009-12-10 10:20:00,41.94,41.99,41.82,41.92,54000.0,37.0649,37.1091,36.9589,37.0472,54000.0
2009-12-10 10:30:00,41.91,41.96,41.81,41.85,52600.0,37.0384,37.0826,36.95,36.9854,52600.0
2009-12-10 10:40:00,41.85,42.0,41.84,41.93,50700.0,36.9854,37.1179,36.9765,37.0561,50700.0
2009-12-10 10:50:00,41.93,41.97,41.86,41.88,134600.0,37.0561,37.0914,36.9942,37.0119,134600.0
2009-12-10 11:00:00,41.88,41.88,41.75,41.81,40500.0,37.0119,37.0119,36.897,36.95,40500.0
2009-12-10 11:10:00,41.8,41.81,41.76,41.79,57500.0,36.9412,36.95,36.9058,36.9324,57500.0
2009-12-10 11:20:00,41.79,41.98,41.78,41.9,36700.0,36.9324,37.1003,36.9235,37.0296,36700.0
2009-12-10 11:30:00,41.92,42.0,41.91,42.0,58000.0,37.0472,37.1179,37.0384,37.1179,58000.0
2009-12-10 11:40:00,41.99,42.0,41.95,41.97,30200.0,37.1091,37.1179,37.0738,37.0914,30200.0
2009-12-10 11:50:00,41.97,41.98,41.91,41.94,47100.0,37.0914,37.1003,37.0384,37.0649,47100.0
2009-12-10 12:00:00,41.94,42.0,41.92,41.93,41300.0,37.0649,37.1179,37.0472,37.0561,41300.0
2009-12-10 12:10:00,41.94,41.95,41.87,41.92,44400.0,37.0649,37.0738,37.0031,37.0472,44400.0
2009-12-10 12:20:00,41.9,41.97,41.87,41.9,34600.0,37.0296,37.0914,37.0031,37.0296,34600.0
2009-12-10 12:30:00,41.9,41.99,41.84,41.95,41500.0,37.0296,37.1091,36.9765,37.0738,41500.0
2009-12-10 12:40:00,41.96,41.99,41.9,41.97,31900.0,37.0826,37.1091,37.0296,37.0914,31900.0
2009-12-10 12:50:00,41.97,42.0,41.93,41.94,71800.0,37.0914,37.1179,37.0561,37.0649,71800.0
2009-12-10 13:00:00,41.94,41.95,41.86,41.9,59800.0,37.0649,37.0738,36.9942,37.0296,59800.0
2009-12-10 13:10:00,41.89,41.94,41.86,41.9,44700.0,37.0207,37.0649,36.9942,37.0296,44700.0
2009-12-10 13:20:00,41.9,41.95,41.89,41.92,44900.0,37.0296,37.0738,37.0207,37.0472,44900.0
2009-12-10 13:30:00,41.92,41.94,41.89,41.93,42000.0,37.0472,37.0649,37.0207,37.0561,42000.0
2009-12-10 13:40:00,41.94,42.0,41.94,42.0,45600.0,37.0649,37.1179,37.0649,37.1179,45600.0
2009-12-10 13:50:00,42.0,42.0,41.92,41.99,65300.0,37.1179,37.1179,37.0472,37.1091,65300.0
2009-12-10 14:00:00,41.99,42.0,41.97,41.98,58400.0,37.1091,37.1179,37.0914,37.1003,58400.0
2009-12-10 14:10:00,41.97,42.0,41.97,42.0,86400.0,37.0914,37.1179,37.0914,37.1179,86400.0
2009-12-10 14:20:00,42.0,42.08,41.94,42.08,237400.0,37.1179,37.1886,37.0649,37.1886,237400.0
2009-12-10 14:30:00,42.08,42.2,42.03,42.06,115400.0,37.1886,37.2947,37.1445,37.171,115400.0
2009-12-10 14:40:00,42.05,42.16,42.05,42.1,52500.0,37.1621,37.2593,37.1621,37.2063,52500.0
2009-12-10 14:50:00,42.1,42.2,42.09,42.12,139000.0,37.2063,37.2947,37.1975,37.224,139000.0
2009-12-10 15:00:00,42.14,42.14,41.93,42.0,152400.0,37.2417,37.2417,37.0561,37.1179,152400.0
2009-12-10 15:10:00,42.0,42.06,41.88,42.06,135500.0,37.1179,37.171,37.0119,37.171,135500.0
2009-12-10 15:20:00,42.05,42.18,41.99,42.17,303900.0,37.1621,37.277,37.1091,37.2682,303900.0
2009-12-10 15:30:00,42.16,42.24,42.11,42.19,226700.0,37.2593,37.33,37.2152,37.2859,226700.0
2009-12-10 15:40:00,42.19,42.2,42.05,42.17,261200.0,37.2859,37.2947,37.1621,37.2682,261200.0
2009-12-10 15:50:00,42.18,42.22,42.0,42.04,393600.0,37.277,37.3124,37.1179,37.1533,393600.0
2009-12-11 09:30:00,42.09,42.49,42.09,42.44,65900.0,37.1975,37.551,37.1975,37.5068,65900.0
2009-12-11 09:40:00,42.41,42.6,42.26,42.35,103800.0,37.4803,37.6482,37.3477,37.4273,103800.0
2009-12-11 09:50:00,42.34,42.43,42.25,42.32,77700.0,37.4184,37.498,37.3389,37.4007,77700.0
2009-12-11 10:00:00,42.31,42.36,42.14,42.23,69800.0,37.3919,37.4361,37.2417,37.3212,69800.0
2009-12-11 10:10:00,42.24,42.31,42.06,42.19,75900.0,37.33,37.3919,37.171,37.2859,75900.0
2009-12-11 10:20:00,42.21,42.29,42.07,42.18,70600.0,37.3035,37.3742,37.1798,37.277,70600.0
2009-12-11 10:30:00,42.15,42.27,42.12,42.17,83500.0,37.2505,37.3566,37.224,37.2682,83500.0
2009-12-11 10:40:00,42.17,42.24,42.12,42.18,66700.0,37.2682,37.33,37.224,37.277,66700.0
2009-12-11 10:50:00,42.17,42.45,42.15,42.25,86400.0,37.2682,37.5156,37.2505,37.3389,86400.0
2009-12-11 11:00:00,42.26,42.32,42.11,42.3,51000.0,37.3477,37.4007,37.2152,37.3831,51000.0
2009-12-11 11:10:00,42.3,42.44,42.27,42.31,82100.0,37.3831,37.5068,37.3566,37.3919,82100.0
2009-12-11 11:20:00,42.31,42.31,42.03,42.16,77700.0,37.3919,37.3919,37.1445,37.2593,77700.0
2009-12-11 11:30:00,42.15,42.18,42.04,42.17,63300.0,37.2505,37.277,37.1533,37.2682,63300.0
2009-12-11 11:40:00,42.15,42.15,41.95,42.03,69800.0,37.2505,37.2505,37.0738,37.1445,69800.0
2009-12-11 11:50:00,42.04,42.13,41.98,42.08,64700.0,37.1533,37.2328,37.1003,37.1886,64700.0
2009-12-11 12:00:00,42.08,42.16,42.04,42.11,45100.0,37.1886,37.2593,37.1533,37.2152,45100.0
2009-12-11 12:10:00,42.12,42.18,42.08,42.09,29700.0,37.224,37.277,37.1886,37.1975,29700.0
2009-12-11 12:20:00,42.09,42.1,41.98,42.01,29900.0,37.1975,37.2063,37.1003,37.1268,29900.0
2009-12-11 12:30:00,42.01,42.03,41.9,41.96,47300.0,37.1268,37.1445,37.0296,37.0826,47300.0
2009-12-11 12:40:00,41.96,41.97,41.8,41.82,66100.0,37.0826,37.0914,36.9412,36.9589,66100.0
2009-12-11 12:50:00,41.84,42.0,41.83,41.98,38600.0,36.9765,37.1179,36.9677,37.1003,38600.0
2009-12-11 13:00:00,41.98,41.99,41.83,41.91,47500.0,37.1003,37.1091,36.9677,37.0384,47500.0
2009-12-11 13:10:00,41.92,41.99,41.92,41.94,25000.0,37.0472,37.1091,37.0472,37.0649,25000.0
2009-12-11 13:20:00,41.94,41.95,41.84,41.85,37300.0,37.0649,37.0738,36.9765,36.9854,37300.0
2009-12-11 13:30:00,41.85,41.9,41.83,41.86,38900.0,36.9854,37.0296,36.9677,36.9942,38900.0
2009-12-11 13:40:00,41.87,41.87,41.71,41.71,43800.0,37.0031,37.0031,36.8616,36.8616,43800.0
2009-12-11 13:50:00,41.71,41.77,41.7,41.72,34100.0,36.8616,36.9147,36.8528,36.8705,34100.0
2009-12-11 14:00:00,41.71,41.82,41.7,41.81,45600.0,36.8616,36.9589,36.8528,36.95,45600.0
2009-12-11 14:10:00,41.81,41.92,41.81,41.91,37500.0,36.95,37.0472,36.95,37.0384,37500.0
2009-12-11 14:20:00,41.92,41.93,41.85,41.86,39700.0,37.0472,37.0561,36.9854,36.9942,39700.0
2009-12-11 14:30:00,41.85,41.93,41.82,41.93,38900.0,36.9854,37.0561,36.9589,37.0561,38900.0
2009-12-11 14:40:00,41.92,41.99,41.88,41.93,49000.0,37.0472,37.1091,37.0119,37.0561,49000.0
2009-12-11 14:50:00,41.93,41.99,41.86,41.88,38700.0,37.0561,37.1091,36.9942,37.0119,38700.0
2009-12-11 15:00:00,41.86,41.88,41.77,41.85,61800.0,36.9942,37.0119,36.9147,36.9854,61800.0
2009-12-11 15:10:00,41.85,41.9,41.83,41.9,44000.0,36.9854,37.0296,36.9677,37.0296,44000.0
2009-12-11 15:20:00,41.9,41.93,41.86,41.91,79800.0,37.0296,37.0561,36.9942,37.0384,79800.0
2009-12-11 15:30:00,41.92,41.98,41.88,41.94,81500.0,37.0472,37.1003,37.0119,37.0649,81500.0
2009-12-11 15:40:00,41.94,41.94,41.71,41.72,132500.0,37.0649,37.0649,36.8616,36.8705,132500.0
2009-12-11 15:50:00,41.72,41.83,41.68,41.83,132800.0,36.8705,36.9677,36.8351,36.9677,132800.0
2009-12-14 09:30:00,42.1,42.75,42.1,42.67,89000.0,37.2063,37.7808,37.2063,37.7101,89000.0
2009-12-14 09:40:00,42.67,42.76,42.65,42.67,92500.0,37.7101,37.7896,37.6924,37.7101,92500.0
2009-12-14 09:50:00,42.67,42.8,42.57,42.57,99200.0,37.7101,37.8249,37.6217,37.6217,99200.0
2009-12-14 10:00:00,42.57,42.75,42.5,42.65,127800.0,37.6217,37.7808,37.5598,37.6924,127800.0
2009-12-14 10:10:00,42.67,42.7,42.21,42.25,204400.0,37.7101,37.7366,37.3035,37.3389,204400.0
2009-12-14 10:20:00,42.27,42.45,42.25,42.36,51300.0,37.3566,37.5156,37.3389,37.4361,51300.0
2009-12-14 10:30:00,42.37,42.46,42.37,42.46,62600.0,37.4449,37.5245,37.4449,37.5245,62600.0
2009-12-14 10:40:00,42.46,42.56,42.44,42.54,45600.0,37.5245,37.6128,37.5068,37.5952,45600.0
2009-12-14 10:50:00,42.54,42.58,42.44,42.51,38700.0,37.5952,37.6305,37.5068,37.5687,38700.0
2009-12-14 11:00:00,42.51,42.53,42.43,42.53,30200.0,37.5687,37.5863,37.498,37.5863,30200.0
2009-12-14 11:10:00,42.54,42.57,42.52,42.52,21200.0,37.5952,37.6217,37.5775,37.5775,21200.0
2009-12-14 11:20:00,42.53,42.53,42.4,42.41,63700.0,37.5863,37.5863,37.4714,37.4803,63700.0
2009-12-14 11:30:00,42.41,42.41,42.36,42.37,49500.0,37.4803,37.4803,37.4361,37.4449,49500.0
2009-12-14 11:40:00,42.37,42.38,42.25,42.25,87600.0,37.4449,37.4538,37.3389,37.3389,87600.0
2009-12-14 11:50:00,42.25,42.4,42.19,42.37,56100.0,37.3389,37.4714,37.2859,37.4449,56100.0
2009-12-14 12:00:00,42.37,42.4,42.34,42.38,22300.0,37.4449,37.4714,37.4184,37.4538,22300.0
2009-12-14 12:10:00,42.38,42.41,42.35,42.36,17300.0,37.4538,37.4803,37.4273,37.4361,17300.0
2009-12-14 12:20:00,42.35,42.35,42.29,42.3,20700.0,37.4273,37.4273,37.3742,37.3831,20700.0
2009-12-14 12:30:00,42.3,42.31,42.28,42.3,19300.0,37.3831,37.3919,37.3654,37.3831,19300.0
2009-12-14 12:40:00,42.3,42.34,42.25,42.25,39900.0,37.3831,37.4184,37.3389,37.3389,39900.0
2009-12-14 12:50:00,42.25,42.25,42.18,42.22,28200.0,37.3389,37.3389,37.277,37.3124,28200.0
2009-12-14 13:00:00,42.21,42.3,42.2,42.27,32400.0,37.3035,37.3831,37.2947,37.3566,32400.0
2009-12-14 13:10:00,42.27,42.33,42.26,42.32,52600.0,37.3566,37.4096,37.3477,37.4007,52600.0
2009-12-14 13:20:00,42.31,42.34,42.3,42.32,26700.0,37.3919,37.4184,37.3831,37.4007,26700.0
2009-12-14 13:30:00,42.31,42.33,42.3,42.31,46700.0,37.3919,37.4096,37.3831,37.3919,46700.0
2009-12-14 13:40:00,42.31,42.36,42.3,42.34,46100.0,37.3919,37.4361,37.3831,37.4184,46100.0
2009-12-14 13:50:00,42.35,42.36,42.31,42.31,35000.0,37.4273,37.4361,37.3919,37.3919,35000.0
2009-12-14 14:00:00,42.31,42.34,42.3,42.31,78700.0,37.3919,37.4184,37.3831,37.3919,78700.0
2009-12-14 14:10:00,42.31,42.32,42.3,42.32,46600.0,37.3919,37.4007,37.3831,37.4007,46600.0
2009-12-14 14:20:00,42.31,42.35,42.31,42.33,64400.0,37.3919,37.4273,37.3919,37.4096,64400.0
2009-12-14 14:30:00,42.33,42.37,42.33,42.36,74700.0,37.4096,37.4449,37.4096,37.4361,74700.0
2009-12-14 14:40:00,42.37,42.37,42.26,42.31,77000.0,37.4449,37.4449,37.3477,37.3919,77000.0
2009-12-14 14:50:00,42.31,42.39,42.29,42.39,43700.0,37.3919,37.4626,37.3742,37.4626,43700.0
2009-12-14 15:00:00,42.39,42.5,42.37,42.48,53000.0,37.4626,37.5598,37.4449,37.5421,53000.0
2009-12-14 15:10:00,42.48,42.49,42.46,42.47,41200.0,37.5421,37.551,37.5245,37.5333,41200.0
2009-12-14 15:20:00,42.47,42.49,42.36,42.41,79000.0,37.5333,37.551,37.4361,37.4803,79000.0
2009-12-14 15:30:00,42.4,42.49,42.4,42.46,58700.0,37.4714,37.551,37.4714,37.5245,58700.0
2009-12-14 15:40:00,42.46,42.47,42.39,42.42,104500.0,37.5245,37.5333,37.4626,37.4891,104500.0
2009-12-14 15:50:00,42.41,42.48,42.38,42.45,132700.0,37.4803,37.5421,37.4538,37.5156,132700.0
2009-12-15 09:30:00,42.09,42.65,41.96,42.6,131100.0,37.1975,37.6924,37.0826,37.6482,131100.0
2009-12-15 09:40:00,42.59,42.73,42.54,42.71,62900.0,37.6394,37.7631,37.5952,37.7454,62900.0
2009-12-15 09:50:00,42.7,43.0,42.7,42.92,79700.0,37.7366,38.0017,37.7366,37.931,79700.0
2009-12-15 10:00:00,42.92,42.95,42.85,42.89,57700.0,37.931,37.9575,37.8691,37.9045,57700.0
2009-12-15 10:10:00,42.9,42.94,42.79,42.79,175200.0,37.9133,37.9487,37.8161,37.8161,175200.0
2009-12-15 10:20:00,42.79,42.88,42.79,42.87,36200.0,37.8161,37.8956,37.8161,37.8868,36200.0
2009-12-15 10:30:00,42.85,42.89,42.79,42.88,63200.0,37.8691,37.9045,37.8161,37.8956,63200.0
2009-12-15 10:40:00,42.87,43.06,42.85,43.05,92500.0,37.8868,38.0547,37.8691,38.0459,92500.0
2009-12-15 10:50:00,43.05,43.28,43.01,43.28,110600.0,38.0459,38.2492,38.0105,38.2492,110600.0
2009-12-15 11:00:00,43.28,43.43,43.27,43.39,93100.0,38.2492,38.3817,38.2403,38.3464,93100.0
2009-12-15 11:10:00,43.39,43.45,43.33,43.41,176400.0,38.3464,38.3994,38.2933,38.364,176400.0
2009-12-15 11:20:00,43.41,43.47,43.37,43.39,40200.0,38.364,38.4171,38.3287,38.3464,40200.0
2009-12-15 11:30:00,43.39,43.44,43.35,43.44,29500.0,38.3464,38.3906,38.311,38.3906,29500.0
2009-12-15 11:40:00,43.44,43.46,43.33,43.38,34600.0,38.3906,38.4082,38.2933,38.3375,34600.0
2009-12-15 11:50:00,43.38,43.55,43.37,43.52,43100.0,38.3375,38.4878,38.3287,38.4613,43100.0
2009-12-15 12:00:00,43.53,43.53,43.45,43.46,26300.0,38.4701,38.4701,38.3994,38.4082,26300.0
2009-12-15 12:10:00,43.45,43.49,43.45,43.48,25300.0,38.3994,38.4347,38.3994,38.4259,25300.0
2009-12-15 12:20:00,43.47,43.53,43.46,43.49,39300.0,38.4171,38.4701,38.4082,38.4347,39300.0
2009-12-15 12:30:00,43.48,43.49,43.42,43.42,29600.0,38.4259,38.4347,38.3729,38.3729,29600.0
2009-12-15 12:40:00,43.42,43.46,43.41,43.45,32000.0,38.3729,38.4082,38.364,38.3994,32000.0
2009-12-15 12:50:00,43.45,43.5,43.44,43.45,22700.0,38.3994,38.4436,38.3906,38.3994,22700.0
2009-12-15 13:00:00,43.45,43.51,43.36,43.49,52300.0,38.3994,38.4524,38.3199,38.4347,52300.0
2009-12-15 13:10:00,43.49,43.53,43.46,43.49,38200.0,38.4347,38.4701,38.4082,38.4347,38200.0
2009-12-15 13:20:00,43.48,43.5,43.17,43.17,104000.0,38.4259,38.4436,38.1519,38.1519,104000.0
2009-12-15 13:30:00,43.18,43.2,43.15,43.15,63000.0,38.1608,38.1785,38.1343,38.1343,63000.0
2009-12-15 13:40:00,43.16,43.17,43.05,43.06,93000.0,38.1431,38.1519,38.0459,38.0547,93000.0
2009-12-15 13:50:00,43.07,43.08,42.95,42.96,71400.0,38.0636,38.0724,37.9575,37.9664,71400.0
2009-12-15 14:00:00,42.95,43.09,42.9,43.01,64900.0,37.9575,38.0812,37.9133,38.0105,64900.0
2009-12-15 14:10:00,43.02,43.1,42.99,43.07,41300.0,38.0194,38.0901,37.9929,38.0636,41300.0
2009-12-15 14:20:00,43.07,43.1,43.03,43.1,63600.0,38.0636,38.0901,38.0282,38.0901,63600.0
2009-12-15 14:30:00,43.1,43.25,43.08,43.2,67100.0,38.0901,38.2226,38.0724,38.1785,67100.0
2009-12-15 14:40:00,43.21,43.25,43.19,43.22,46700.0,38.1873,38.2226,38.1696,38.1961,46700.0
2009-12-15 14:50:00,43.22,43.26,43.21,43.24,120600.0,38.1961,38.2315,38.1873,38.2138,120600.0
2009-12-15 15:00:00,43.24,43.29,43.23,43.28,120400.0,38.2138,38.258,38.205,38.2492,120400.0
2009-12-15 15:10:00,43.28,43.34,43.28,43.33,133600.0,38.2492,38.3022,38.2492,38.2933,133600.0
2009-12-15 15:20:00,43.33,43.36,43.19,43.21,117400.0,38.2933,38.3199,38.1696,38.1873,117400.0
2009-12-15 15:30:00,43.21,43.21,43.12,43.15,139100.0,38.1873,38.1873,38.1078,38.1343,139100.0
2009-12-15 15:40:00,43.15,43.16,43.01,43.02,172400.0,38.1343,38.1431,38.0105,38.0194,172400.0
2009-12-15 15:50:00,43.02,43.21,43.02,43.2,205000.0,38.0194,38.1873,38.0194,38.1785,205000.0
2009-12-16 09:30:00,43.46,43.94,43.29,43.93,85000.0,38.4082,38.8324,38.258,38.8236,85000.0
2009-12-16 09:40:00,43.9,43.94,43.69,43.75,51900.0,38.7971,38.8324,38.6115,38.6645,51900.0
2009-12-16 09:50:00,43.75,44.23,43.75,43.99,235500.0,38.6645,39.0887,38.6645,38.8766,235500.0
2009-12-16 10:00:00,43.99,44.25,43.99,44.17,61800.0,38.8766,39.1064,38.8766,39.0357,61800.0
2009-12-16 10:10:00,44.18,44.36,44.11,44.36,57600.0,39.0445,39.2036,38.9827,39.2036,57600.0
2009-12-16 10:20:00,44.35,44.4,44.24,44.28,214300.0,39.1948,39.239,39.0976,39.1329,214300.0
2009-12-16 10:30:00,44.29,44.3,44.12,44.2,151100.0,39.1418,39.1506,38.9915,39.0622,151100.0
2009-12-16 10:40:00,44.19,44.29,44.11,44.26,82000.0,39.0534,39.1418,38.9827,39.1152,82000.0
2009-12-16 10:50:00,44.26,44.34,44.23,44.23,24000.0,39.1152,39.1859,39.0887,39.0887,24000.0
2009-12-16 11:00:00,44.23,44.28,44.2,44.21,44100.0,39.0887,39.1329,39.0622,39.0711,44100.0
2009-12-16 11:10:00,44.22,44.27,44.16,44.25,104100.0,39.0799,39.1241,39.0269,39.1064,104100.0
2009-12-16 11:20:00,44.22,44.48,44.22,44.47,82000.0,39.0799,39.3097,39.0799,39.3008,82000.0
2009-12-16 11:30:00,44.47,44.57,44.44,44.47,90400.0,39.3008,39.3892,39.2743,39.3008,90400.0
2009-12-16 11:40:00,44.48,44.52,44.45,44.47,64400.0,39.3097,39.345,39.2832,39.3008,64400.0
2009-12-16 11:50:00,44.46,44.5,44.18,44.18,69200.0,39.292,39.3273,39.0445,39.0445,69200.0
2009-12-16 12:00:00,44.18,44.36,44.18,44.26,33900.0,39.0445,39.2036,39.0445,39.1152,33900.0
2009-12-16 12:10:00,44.26,44.35,44.23,44.33,30000.0,39.1152,39.1948,39.0887,39.1771,30000.0
2009-12-16 12:20:00,44.32,44.4,44.3,44.36,69000.0,39.1683,39.239,39.1506,39.2036,69000.0
2009-12-16 12:30:00,44.36,44.41,44.31,44.34,49100.0,39.2036,39.2478,39.1594,39.1859,49100.0
2009-12-16 12:40:00,44.35,44.35,44.25,44.27,26900.0,39.1948,39.1948,39.1064,39.1241,26900.0
2009-12-16 12:50:00,44.27,44.28,44.23,44.23,22900.0,39.1241,39.1329,39.0887,39.0887,22900.0
2009-12-16 13:00:00,44.23,44.27,44.2,44.27,52200.0,39.0887,39.1241,39.0622,39.1241,52200.0
2009-12-16 13:10:00,44.26,44.27,44.23,44.26,32700.0,39.1152,39.1241,39.0887,39.1152,32700.0
2009-12-16 13:20:00,44.26,44.28,44.23,44.24,58800.0,39.1152,39.1329,39.0887,39.0976,58800.0
2009-12-16 13:30:00,44.24,44.28,44.12,44.15,162700.0,39.0976,39.1329,38.9915,39.018,162700.0
2009-12-16 13:40:00,44.16,44.28,44.03,44.26,135300.0,39.0269,39.1329,38.912,39.1152,135300.0
2009-12-16 13:50:00,44.26,44.29,44.06,44.08,156400.0,39.1152,39.1418,38.9385,38.9562,156400.0
2009-12-16 14:00:00,44.08,44.14,44.03,44.09,37100.0,38.9562,39.0092,38.912,38.965,37100.0
2009-12-16 14:10:00,44.09,44.21,44.03,44.19,59600.0,38.965,39.0711,38.912,39.0534,59600.0
2009-12-16 14:20:00,44.19,44.2,44.04,44.12,87200.0,39.0534,39.0622,38.9208,38.9915,87200.0
2009-12-16 14:30:00,44.12,44.14,44.03,44.13,48100.0,38.9915,39.0092,38.912,39.0004,48100.0
2009-12-16 14:40:00,44.13,44.26,44.1,44.16,78700.0,39.0004,39.1152,38.9738,39.0269,78700.0
2009-12-16 14:50:00,44.17,44.25,44.11,44.21,43500.0,39.0357,39.1064,38.9827,39.0711,43500.0
2009-12-16 15:00:00,44.2,44.2,44.08,44.17,123300.0,39.0622,39.0622,38.9562,39.0357,123300.0
2009-12-16 15:10:00,44.17,44.18,43.99,44.08,178000.0,39.0357,39.0445,38.8766,38.9562,178000.0
2009-12-16 15:20:00,44.09,44.11,43.76,43.78,163200.0,38.965,38.9827,38.6734,38.691,163200.0
2009-12-16 15:30:00,43.79,44.01,43.76,43.98,118900.0,38.6999,38.8943,38.6734,38.8678,118900.0
2009-12-16 15:40:00,43.95,43.98,43.85,43.88,122500.0,38.8413,38.8678,38.7529,38.7794,122500.0
2009-12-16 15:50:00,43.88,43.89,43.73,43.87,267600.0,38.7794,38.7882,38.6468,38.7706,267600.0
2009-12-17 09:30:00,44.09,44.09,43.5,43.67,154000.0,38.965,38.965,38.4436,38.5938,154000.0
2009-12-17 09:40:00,43.69,43.79,43.54,43.6,131100.0,38.6115,38.6999,38.4789,38.532,131100.0
2009-12-17 09:50:00,43.62,43.71,43.5,43.58,120100.0,38.5496,38.6292,38.4436,38.5143,120100.0
2009-12-17 10:00:00,43.57,43.7,43.56,43.61,88200.0,38.5054,38.6203,38.4966,38.5408,88200.0
2009-12-17 10:10:00,43.61,43.66,43.41,43.43,122300.0,38.5408,38.585,38.364,38.3817,122300.0
2009-12-17 10:20:00,43.44,43.57,43.39,43.44,52600.0,38.3906,38.5054,38.3464,38.3906,52600.0
2009-12-17 10:30:00,43.45,43.51,43.38,43.43,30200.0,38.3994,38.4524,38.3375,38.3817,30200.0
2009-12-17 10:40:00,43.44,43.52,43.41,43.51,31000.0,38.3906,38.4613,38.364,38.4524,31000.0
2009-12-17 10:50:00,43.5,43.52,43.45,43.47,29400.0,38.4436,38.4613,38.3994,38.4171,29400.0
2009-12-17 11:00:00,43.47,43.52,43.39,43.41,51400.0,38.4171,38.4613,38.3464,38.364,51400.0
2009-12-17 11:10:00,43.41,43.5,43.4,43.44,32800.0,38.364,38.4436,38.3552,38.3906,32800.0
2009-12-17 11:20:00,43.42,43.47,43.34,43.34,31100.0,38.3729,38.4171,38.3022,38.3022,31100.0
2009-12-17 11:30:00,43.35,43.38,43.08,43.11,46400.0,38.311,38.3375,38.0724,38.0989,46400.0
2009-12-17 11:40:00,43.08,43.16,43.01,43.11,39500.0,38.0724,38.1431,38.0105,38.0989,39500.0
2009-12-17 11:50:00,43.1,43.11,43.04,43.09,20800.0,38.0901,38.0989,38.0371,38.0812,20800.0
2009-12-17 12:00:00,43.12,43.16,43.08,43.08,35800.0,38.1078,38.1431,38.0724,38.0724,35800.0
2009-12-17 12:10:00,43.09,43.17,43.05,43.09,32600.0,38.0812,38.1519,38.0459,38.0812,32600.0
2009-12-17 12:20:00,43.09,43.12,43.04,43.06,16500.0,38.0812,38.1078,38.0371,38.0547,16500.0
2009-12-17 12:30:00,43.05,43.07,42.82,42.83,39100.0,38.0459,38.0636,37.8426,37.8515,39100.0
2009-12-17 12:40:00,42.85,42.87,42.65,42.7,55000.0,37.8691,37.8868,37.6924,37.7366,55000.0
2009-12-17 12:50:00,42.68,42.78,42.66,42.7,35300.0,37.7189,37.8073,37.7012,37.7366,35300.0
2009-12-17 13:00:00,42.71,42.94,42.71,42.94,17500.0,37.7454,37.9487,37.7454,37.9487,17500.0
2009-12-17 13:10:00,42.94,42.99,42.94,42.97,14700.0,37.9487,37.9929,37.9487,37.9752,14700.0
2009-12-17 13:20:00,42.97,43.1,42.95,43.1,21100.0,37.9752,38.0901,37.9575,38.0901,21100.0
2009-12-17 13:30:00,43.09,43.15,43.04,43.14,26300.0,38.0812,38.1343,38.0371,38.1254,26300.0
2009-12-17 13:40:00,43.14,43.17,43.06,43.07,24300.0,38.1254,38.1519,38.0547,38.0636,24300.0
2009-12-17 13:50:00,43.06,43.24,43.04,43.21,27900.0,38.0547,38.2138,38.0371,38.1873,27900.0
2009-12-17 14:00:00,43.21,43.4,43.1,43.4,41400.0,38.1873,38.3552,38.0901,38.3552,41400.0
2009-12-17 14:10:00,43.41,43.56,43.39,43.43,23900.0,38.364,38.4966,38.3464,38.3817,23900.0
2009-12-17 14:20:00,43.44,43.52,43.4,43.47,31600.0,38.3906,38.4613,38.3552,38.4171,31600.0
2009-12-17 14:30:00,43.47,43.51,43.4,43.5,15800.0,38.4171,38.4524,38.3552,38.4436,15800.0
2009-12-17 14:40:00,43.51,43.52,43.37,43.38,13500.0,38.4524,38.4613,38.3287,38.3375,13500.0
2009-12-17 14:50:00,43.37,43.48,43.37,43.47,16100.0,38.3287,38.4259,38.3287,38.4171,16100.0
2009-12-17 15:00:00,43.46,43.49,43.43,43.49,19600.0,38.4082,38.4347,38.3817,38.4347,19600.0
2009-12-17 15:10:00,43.49,43.51,43.35,43.37,46300.0,38.4347,38.4524,38.311,38.3287,46300.0
2009-12-17 15:20:00,43.37,43.38,43.28,43.29,38100.0,38.3287,38.3375,38.2492,38.258,38100.0
2009-12-17 15:30:00,43.29,43.44,43.29,43.39,71200.0,38.258,38.3906,38.258,38.3464,71200.0
2009-12-17 15:40:00,43.4,43.94,43.4,43.47,101100.0,38.3552,38.8324,38.3552,38.4171,101100.0
2009-12-17 15:50:00,43.47,43.51,43.4,43.42,143900.0,38.4171,38.4524,38.3552,38.3729,143900.0
2009-12-18 09:30:00,43.89,43.89,43.02,43.68,371500.0,38.7882,38.7882,38.0194,38.6027,371500.0
2009-12-18 09:40:00,43.69,43.72,43.38,43.42,93900.0,38.6115,38.638,38.3375,38.3729,93900.0
2009-12-18 09:50:00,43.42,43.53,43.35,43.43,85400.0,38.3729,38.4701,38.311,38.3817,85400.0
2009-12-18 10:00:00,43.44,43.47,43.37,43.46,56500.0,38.3906,38.4171,38.3287,38.4082,56500.0
2009-12-18 10:10:00,43.48,43.87,43.47,43.79,60600.0,38.4259,38.7706,38.4171,38.6999,60600.0
2009-12-18 10:20:00,43.8,43.81,43.51,43.69,62700.0,38.7087,38.7175,38.4524,38.6115,62700.0
2009-12-18 10:30:00,43.68,43.69,43.33,43.35,68000.0,38.6027,38.6115,38.2933,38.311,68000.0
2009-12-18 10:40:00,43.35,43.37,43.14,43.19,35100.0,38.311,38.3287,38.1254,38.1696,35100.0
2009-12-18 10:50:00,43.19,43.25,43.14,43.25,43300.0,38.1696,38.2226,38.1254,38.2226,43300.0
2009-12-18 11:00:00,43.25,43.48,43.25,43.35,32900.0,38.2226,38.4259,38.2226,38.311,32900.0
2009-12-18 11:10:00,43.34,43.39,43.1,43.18,31500.0,38.3022,38.3464,38.0901,38.1608,31500.0
2009-12-18 11:20:00,43.18,43.45,43.16,43.37,18600.0,38.1608,38.3994,38.1431,38.3287,18600.0
2009-12-18 11:30:00,43.37,43.47,43.31,43.43,24800.0,38.3287,38.4171,38.2757,38.3817,24800.0
2009-12-18 11:40:00,43.43,43.43,43.29,43.34,22500.0,38.3817,38.3817,38.258,38.3022,22500.0
2009-12-18 11:50:00,43.36,43.51,43.34,43.34,20300.0,38.3199,38.4524,38.3022,38.3022,20300.0
2009-12-18 12:00:00,43.35,43.4,43.28,43.3,10200.0,38.311,38.3552,38.2492,38.2668,10200.0
2009-12-18 12:10:00,43.31,43.38,43.31,43.37,12500.0,38.2757,38.3375,38.2757,38.3287,12500.0
2009-12-18 12:20:00,43.35,43.49,43.35,43.49,62700.0,38.311,38.4347,38.311,38.4347,62700.0
2009-12-18 12:30:00,43.49,43.61,43.49,43.59,57600.0,38.4347,38.5408,38.4347,38.5231,57600.0
2009-12-18 12:40:00,43.59,43.6,43.32,43.41,30400.0,38.5231,38.532,38.2845,38.364,30400.0
2009-12-18 12:50:00,43.41,43.58,43.4,43.58,49500.0,38.364,38.5143,38.3552,38.5143,49500.0
2009-12-18 13:00:00,43.6,43.73,43.59,43.7,39700.0,38.532,38.6468,38.5231,38.6203,39700.0
2009-12-18 13:10:00,43.7,43.72,43.6,43.63,40800.0,38.6203,38.638,38.532,38.5585,40800.0
2009-12-18 13:20:00,43.64,43.65,43.54,43.58,36300.0,38.5673,38.5761,38.4789,38.5143,36300.0
2009-12-18 13:30:00,43.58,43.6,43.54,43.54,13600.0,38.5143,38.532,38.4789,38.4789,13600.0
2009-12-18 13:40:00,43.54,43.58,43.54,43.56,22500.0,38.4789,38.5143,38.4789,38.4966,22500.0
2009-12-18 13:50:00,43.56,43.61,43.52,43.53,15200.0,38.4966,38.5408,38.4613,38.4701,15200.0
2009-12-18 14:00:00,43.53,43.53,43.46,43.46,27900.0,38.4701,38.4701,38.4082,38.4082,27900.0
2009-12-18 14:10:00,43.46,43.53,43.43,43.52,37600.0,38.4082,38.4701,38.3817,38.4613,37600.0
2009-12-18 14:20:00,43.51,43.55,43.47,43.54,16100.0,38.4524,38.4878,38.4171,38.4789,16100.0
2009-12-18 14:30:00,43.54,43.6,43.5,43.58,18300.0,38.4789,38.532,38.4436,38.5143,18300.0
2009-12-18 14:40:00,43.58,43.63,43.55,43.55,26600.0,38.5143,38.5585,38.4878,38.4878,26600.0
2009-12-18 14:50:00,43.54,43.57,43.54,43.56,14800.0,38.4789,38.5054,38.4789,38.4966,14800.0
2009-12-18 15:00:00,43.55,43.58,43.5,43.51,42500.0,38.4878,38.5143,38.4436,38.4524,42500.0
2009-12-18 15:10:00,43.51,43.55,43.48,43.48,24800.0,38.4524,38.4878,38.4259,38.4259,24800.0
2009-12-18 15:20:00,43.49,43.49,43.43,43.44,62300.0,38.4347,38.4347,38.3817,38.3906,62300.0
2009-12-18 15:30:00,43.44,43.44,43.36,43.39,131200.0,38.3906,38.3906,38.3199,38.3464,131200.0
2009-12-18 15:40:00,43.4,43.52,43.4,43.49,115200.0,38.3552,38.4613,38.3552,38.4347,115200.0
2009-12-18 15:50:00,43.48,43.59,43.43,43.58,345500.0,38.4259,38.5231,38.3817,38.5143,345500.0
2009-12-21 09:30:00,44.21,45.89,44.16,45.33,243700.0,39.0711,40.5558,39.0269,40.0609,243700.0
2009-12-21 09:40:00,45.28,45.33,44.85,44.99,141600.0,40.0167,40.0609,39.6367,39.7604,141600.0
2009-12-21 09:50:00,45.0,45.04,44.86,44.89,106500.0,39.7692,39.8046,39.6455,39.672,106500.0
2009-12-21 10:00:00,44.91,45.0,44.88,44.98,105100.0,39.6897,39.7692,39.6632,39.7515,105100.0
2009-12-21 10:10:00,45.0,45.25,44.98,45.23,412200.0,39.7692,39.9902,39.7515,39.9725,412200.0
2009-12-21 10:20:00,45.22,45.45,45.15,45.28,160200.0,39.9636,40.1669,39.9018,40.0167,160200.0
2009-12-21 10:30:00,45.28,45.32,45.19,45.25,81800.0,40.0167,40.052,39.9371,39.9902,81800.0
2009-12-21 10:40:00,45.25,45.32,45.11,45.18,84100.0,39.9902,40.052,39.8664,39.9283,84100.0
2009-12-21 10:50:00,45.2,45.3,45.17,45.26,49300.0,39.946,40.0343,39.9195,39.999,49300.0
2009-12-21 11:00:00,45.27,45.37,45.26,45.37,85900.0,40.0078,40.0962,39.999,40.0962,85900.0
2009-12-21 11:10:00,45.36,45.56,45.36,45.5,82900.0,40.0874,40.2641,40.0874,40.2111,82900.0
2009-12-21 11:20:00,45.49,45.52,45.38,45.39,64500.0,40.2023,40.2288,40.1051,40.1139,64500.0
2009-12-21 11:30:00,45.4,45.47,45.38,45.46,65200.0,40.1227,40.1846,40.1051,40.1758,65200.0
2009-12-21 11:40:00,45.44,45.48,45.34,45.36,97000.0,40.1581,40.1934,40.0697,40.0874,97000.0
2009-12-21 11:50:00,45.35,45.35,44.97,45.0,124000.0,40.0785,40.0785,39.7427,39.7692,124000.0
2009-12-21 12:00:00,45.0,45.13,44.89,45.09,44900.0,39.7692,39.8841,39.672,39.8488,44900.0
2009-12-21 12:10:00,45.1,45.1,44.95,44.97,30400.0,39.8576,39.8576,39.725,39.7427,30400.0
2009-12-21 12:20:00,44.96,45.0,44.85,44.85,45700.0,39.7339,39.7692,39.6367,39.6367,45700.0
2009-12-21 12:30:00,44.85,44.86,44.64,44.66,80700.0,39.6367,39.6455,39.4511,39.4687,80700.0
2009-12-21 12:40:00,44.66,44.85,44.64,44.79,41500.0,39.4687,39.6367,39.4511,39.5836,41500.0
2009-12-21 12:50:00,44.79,44.92,44.78,44.89,41500.0,39.5836,39.6985,39.5748,39.672,41500.0
2009-12-21 13:00:00,44.87,44.98,44.81,44.98,51100.0,39.6543,39.7515,39.6013,39.7515,51100.0
2009-12-21 13:10:00,44.98,44.98,44.84,44.87,21400.0,39.7515,39.7515,39.6278,39.6543,21400.0
2009-12-21 13:20:00,44.85,45.01,44.78,44.98,46600.0,39.6367,39.7781,39.5748,39.7515,46600.0
2009-12-21 13:30:00,44.98,45.08,44.98,45.06,66200.0,39.7515,39.8399,39.7515,39.8222,66200.0
2009-12-21 13:40:00,45.05,45.07,45.0,45.01,43800.0,39.8134,39.8311,39.7692,39.7781,43800.0
2009-12-21 13:50:00,45.0,45.08,45.0,45.02,30900.0,39.7692,39.8399,39.7692,39.7869,30900.0
2009-12-21 14:00:00,45.02,45.04,45.0,45.03,35700.0,39.7869,39.8046,39.7692,39.7957,35700.0
2009-12-21 14:10:00,45.03,45.05,45.0,45.01,24000.0,39.7957,39.8134,39.7692,39.7781,24000.0
2009-12-21 14:20:00,45.0,45.02,44.98,45.02,28400.0,39.7692,39.7869,39.7515,39.7869,28400.0
2009-12-21 14:30:00,45.01,45.05,45.0,45.05,31500.0,39.7781,39.8134,39.7692,39.8134,31500.0
2009-12-21 14:40:00,45.06,45.13,45.0,45.0,43300.0,39.8222,39.8841,39.7692,39.7692,43300.0
2009-12-21 14:50:00,45.0,45.06,45.0,45.04,29300.0,39.7692,39.8222,39.7692,39.8046,29300.0
2009-12-21 15:00:00,45.03,45.13,45.03,45.12,36800.0,39.7957,39.8841,39.7957,39.8753,36800.0
2009-12-21 15:10:00,45.12,45.13,45.0,45.03,39000.0,39.8753,39.8841,39.7692,39.7957,39000.0
2009-12-21 15:20:00,45.04,45.18,45.03,45.18,33900.0,39.8046,39.9283,39.7957,39.9283,33900.0
2009-12-21 15:30:00,45.18,45.21,45.04,45.09,78000.0,39.9283,39.9548,39.8046,39.8488,78000.0
2009-12-21 15:40:00,45.08,45.08,45.0,45.04,80000.0,39.8399,39.8399,39.7692,39.8046,80000.0
2009-12-21 15:50:00,45.04,45.09,45.01,45.09,102900.0,39.8046,39.8488,39.7781,39.8488,102900.0
2009-12-22 09:30:00,45.69,45.69,45.12,45.44,65000.0,40.379,40.379,39.8753,40.1581,65000.0
2009-12-22 09:40:00,45.46,45.62,45.38,45.49,86100.0,40.1758,40.3172,40.1051,40.2023,86100.0
2009-12-22 09:50:00,45.5,45.57,45.41,45.45,105700.0,40.2111,40.273,40.1316,40.1669,105700.0
2009-12-22 10:00:00,45.44,45.58,45.42,45.54,101900.0,40.1581,40.2818,40.1404,40.2465,101900.0
2009-12-22 10:10:00,45.54,45.68,45.53,45.58,93900.0,40.2465,40.3702,40.2376,40.2818,93900.0
2009-12-22 10:20:00,45.58,45.66,45.48,45.57,39300.0,40.2818,40.3525,40.1934,40.273,39300.0
2009-12-22 10:30:00,45.56,45.57,45.43,45.53,44000.0,40.2641,40.273,40.1492,40.2376,44000.0
2009-12-22 10:40:00,45.53,45.59,45.52,45.56,59600.0,40.2376,40.2906,40.2288,40.2641,59600.0
2009-12-22 10:50:00,45.55,45.58,45.43,45.44,42000.0,40.2553,40.2818,40.1492,40.1581,42000.0
2009-12-22 11:00:00,45.44,45.47,45.41,45.45,42600.0,40.1581,40.1846,40.1316,40.1669,42600.0
2009-12-22 11:10:00,45.46,45.46,45.33,45.44,35300.0,40.1758,40.1758,40.0609,40.1581,35300.0
2009-12-22 11:20:00,45.44,45.49,45.36,45.43,68400.0,40.1581,40.2023,40.0874,40.1492,68400.0
2009-12-22 11:30:00,45.43,45.43,45.35,45.39,42100.0,40.1492,40.1492,40.0785,40.1139,42100.0
2009-12-22 11:40:00,45.39,45.39,45.21,45.21,26100.0,40.1139,40.1139,39.9548,39.9548,26100.0
2009-12-22 11:50:00,45.21,45.4,45.21,45.28,39100.0,39.9548,40.1227,39.9548,40.0167,39100.0
2009-12-22 12:00:00,45.27,45.31,45.21,45.24,27500.0,40.0078,40.0432,39.9548,39.9813,27500.0
2009-12-22 12:10:00,45.26,45.42,45.25,45.38,52500.0,39.999,40.1404,39.9902,40.1051,52500.0
2009-12-22 12:20:00,45.38,45.41,45.35,45.37,44200.0,40.1051,40.1316,40.0785,40.0962,44200.0
2009-12-22 12:30:00,45.36,45.36,45.24,45.25,26500.0,40.0874,40.0874,39.9813,39.9902,26500.0
2009-12-22 12:40:00,45.25,45.31,45.25,45.3,20300.0,39.9902,40.0432,39.9902,40.0343,20300.0
2009-12-22 12:50:00,45.3,45.41,45.28,45.29,27200.0,40.0343,40.1316,40.0167,40.0255,27200.0
2009-12-22 13:00:00,45.3,45.34,45.26,45.31,45000.0,40.0343,40.0697,39.999,40.0432,45000.0
2009-12-22 13:10:00,45.31,45.38,45.31,45.36,23000.0,40.0432,40.1051,40.0432,40.0874,23000.0
2009-12-22 13:20:00,45.36,45.5,45.36,45.45,62200.0,40.0874,40.2111,40.0874,40.1669,62200.0
2009-12-22 13:30:00,45.45,45.46,45.32,45.38,38500.0,40.1669,40.1758,40.052,40.1051,38500.0
2009-12-22 13:40:00,45.37,45.4,45.34,45.38,27900.0,40.0962,40.1227,40.0697,40.1051,27900.0
2009-12-22 13:50:00,45.39,45.57,45.39,45.56,73100.0,40.1139,40.273,40.1139,40.2641,73100.0
2009-12-22 14:00:00,45.56,45.57,45.38,45.47,52800.0,40.2641,40.273,40.1051,40.1846,52800.0
2009-12-22 14:10:00,45.47,45.58,45.44,45.58,41600.0,40.1846,40.2818,40.1581,40.2818,41600.0
2009-12-22 14:20:00,45.57,45.6,45.56,45.6,47700.0,40.273,40.2995,40.2641,40.2995,47700.0
2009-12-22 14:30:00,45.59,45.59,45.48,45.53,35700.0,40.2906,40.2906,40.1934,40.2376,35700.0
2009-12-22 14:40:00,45.55,45.57,45.38,45.38,36300.0,40.2553,40.273,40.1051,40.1051,36300.0
2009-12-22 14:50:00,45.37,45.38,45.22,45.27,64000.0,40.0962,40.1051,39.9636,40.0078,64000.0
2009-12-22 15:00:00,45.26,45.34,45.25,45.33,55600.0,39.999,40.0697,39.9902,40.0609,55600.0
2009-12-22 15:10:00,45.33,45.33,45.25,45.31,48300.0,40.0609,40.0609,39.9902,40.0432,48300.0
2009-12-22 15:20:00,45.31,45.32,45.18,45.19,87800.0,40.0432,40.052,39.9283,39.9371,87800.0
2009-12-22 15:30:00,45.2,45.32,45.13,45.29,75900.0,39.946,40.052,39.8841,40.0255,75900.0
2009-12-22 15:40:00,45.3,45.32,45.2,45.24,85300.0,40.0343,40.052,39.946,39.9813,85300.0
2009-12-22 15:50:00,45.24,45.34,45.21,45.29,138400.0,39.9813,40.0697,39.9548,40.0255,138400.0
2009-12-23 09:30:00,45.28,45.78,45.21,45.73,54100.0,40.0167,40.4586,39.9548,40.4144,54100.0
2009-12-23 09:40:00,45.73,45.98,45.62,45.93,91700.0,40.4144,40.6353,40.3172,40.5911,91700.0
2009-12-23 09:50:00,45.95,46.2,45.91,45.96,174500.0,40.6088,40.8297,40.5734,40.6176,174500.0
2009-12-23 10:00:00,45.95,45.96,45.64,45.81,68300.0,40.6088,40.6176,40.3348,40.4851,68300.0
2009-12-23 10:10:00,45.81,45.88,45.65,45.73,91600.0,40.4851,40.5469,40.3437,40.4144,91600.0
2009-12-23 10:20:00,45.73,45.77,45.61,45.62,87600.0,40.4144,40.4497,40.3083,40.3172,87600.0
2009-12-23 10:30:00,45.64,45.8,45.6,45.78,64100.0,40.3348,40.4762,40.2995,40.4586,64100.0
2009-12-23 10:40:00,45.79,45.92,45.75,45.91,61100.0,40.4674,40.5823,40.432,40.5734,61100.0
2009-12-23 10:50:00,45.91,46.01,45.81,45.84,70400.0,40.5734,40.6618,40.4851,40.5116,70400.0
2009-12-23 11:00:00,45.84,45.98,45.68,45.76,95000.0,40.5116,40.6353,40.3702,40.4409,95000.0
2009-12-23 11:10:00,45.78,45.84,45.72,45.82,61500.0,40.4586,40.5116,40.4055,40.4939,61500.0
2009-12-23 11:20:00,45.82,45.96,45.81,45.92,45100.0,40.4939,40.6176,40.4851,40.5823,45100.0
2009-12-23 11:30:00,45.91,45.98,45.9,45.94,24200.0,40.5734,40.6353,40.5646,40.6,24200.0
2009-12-23 11:40:00,45.94,45.98,45.9,45.98,22800.0,40.6,40.6353,40.5646,40.6353,22800.0
2009-12-23 11:50:00,45.97,46.0,45.78,45.78,32100.0,40.6265,40.653,40.4586,40.4586,32100.0
2009-12-23 12:00:00,45.79,45.8,45.71,45.72,48800.0,40.4674,40.4762,40.3967,40.4055,48800.0
2009-12-23 12:10:00,45.71,45.77,45.7,45.76,46200.0,40.3967,40.4497,40.3879,40.4409,46200.0
2009-12-23 12:20:00,45.76,45.77,45.73,45.75,40600.0,40.4409,40.4497,40.4144,40.432,40600.0
2009-12-23 12:30:00,45.76,45.76,45.72,45.72,16400.0,40.4409,40.4409,40.4055,40.4055,16400.0
2009-12-23 12:40:00,45.72,45.74,45.7,45.7,36300.0,40.4055,40.4232,40.3879,40.3879,36300.0
2009-12-23 12:50:00,45.71,45.78,45.61,45.65,33700.0,40.3967,40.4586,40.3083,40.3437,33700.0
2009-12-23 13:00:00,45.65,45.76,45.65,45.73,33700.0,40.3437,40.4409,40.3437,40.4144,33700.0
2009-12-23 13:10:00,45.74,45.77,45.72,45.76,13600.0,40.4232,40.4497,40.4055,40.4409,13600.0
2009-12-23 13:20:00,45.76,45.81,45.75,45.75,28100.0,40.4409,40.4851,40.432,40.432,28100.0
2009-12-23 13:30:00,45.75,45.8,45.7,45.74,66600.0,40.432,40.4762,40.3879,40.4232,66600.0
2009-12-23 13:40:00,45.74,45.84,45.74,45.77,46400.0,40.4232,40.5116,40.4232,40.4497,46400.0
2009-12-23 13:50:00,45.77,45.79,45.75,45.79,31100.0,40.4497,40.4674,40.432,40.4674,31100.0
2009-12-23 14:00:00,45.79,45.85,45.79,45.81,24300.0,40.4674,40.5204,40.4674,40.4851,24300.0
2009-12-23 14:10:00,45.81,45.83,45.75,45.79,26000.0,40.4851,40.5027,40.432,40.4674,26000.0
2009-12-23 14:20:00,45.79,45.8,45.65,45.78,90500.0,40.4674,40.4762,40.3437,40.4586,90500.0
2009-12-23 14:30:00,45.78,45.83,45.77,45.78,28900.0,40.4586,40.5027,40.4497,40.4586,28900.0
2009-12-23 14:40:00,45.8,45.81,45.77,45.79,27400.0,40.4762,40.4851,40.4497,40.4674,27400.0
2009-12-23 14:50:00,45.79,45.8,45.77,45.77,23400.0,40.4674,40.4762,40.4497,40.4497,23400.0
2009-12-23 15:00:00,45.77,45.8,45.75,45.75,37400.0,40.4497,40.4762,40.432,40.432,37400.0
2009-12-23 15:10:00,45.75,45.8,45.75,45.77,42800.0,40.432,40.4762,40.432,40.4497,42800.0
2009-12-23 15:20:00,45.78,45.8,45.75,45.79,33300.0,40.4586,40.4762,40.432,40.4674,33300.0
2009-12-23 15:30:00,45.8,45.83,45.75,45.77,59200.0,40.4762,40.5027,40.432,40.4497,59200.0
2009-12-23 15:40:00,45.76,45.8,45.75,45.77,92200.0,40.4409,40.4762,40.432,40.4497,92200.0
2009-12-23 15:50:00,45.77,45.8,45.76,45.76,112000.0,40.4497,40.4762,40.4409,40.4409,112000.0
2009-12-24 09:30:00,45.87,45.87,45.55,45.59,60400.0,40.5381,40.5381,40.2553,40.2906,60400.0
2009-12-24 09:40:00,45.59,45.73,45.57,45.58,61100.0,40.2906,40.4144,40.273,40.2818,61100.0
2009-12-24 09:50:00,45.58,45.67,45.51,45.55,45700.0,40.2818,40.3613,40.2199,40.2553,45700.0
2009-12-24 10:00:00,45.54,45.7,45.54,45.55,118200.0,40.2465,40.3879,40.2465,40.2553,118200.0
2009-12-24 10:10:00,45.56,45.75,45.56,45.73,64900.0,40.2641,40.432,40.2641,40.4144,64900.0
2009-12-24 10:20:00,45.73,45.73,45.51,45.59,108600.0,40.4144,40.4144,40.2199,40.2906,108600.0
2009-12-24 10:30:00,45.59,45.6,45.24,45.25,127900.0,40.2906,40.2995,39.9813,39.9902,127900.0
2009-12-24 10:40:00,45.24,45.41,45.16,45.25,72700.0,39.9813,40.1316,39.9106,39.9902,72700.0
2009-12-24 10:50:00,45.26,45.39,45.21,45.33,40700.0,39.999,40.1139,39.9548,40.0609,40700.0
2009-12-24 11:00:00,45.32,45.52,45.31,45.45,45900.0,40.052,40.2288,40.0432,40.1669,45900.0
2009-12-24 11:10:00,45.45,45.47,45.31,45.37,42200.0,40.1669,40.1846,40.0432,40.0962,42200.0
2009-12-24 11:20:00,45.36,45.39,45.35,45.37,26500.0,40.0874,40.1139,40.0785,40.0962,26500.0
2009-12-24 11:30:00,45.37,45.46,45.35,45.45,20500.0,40.0962,40.1758,40.0785,40.1669,20500.0
2009-12-24 11:40:00,45.44,45.44,45.37,45.38,33900.0,40.1581,40.1581,40.0962,40.1051,33900.0
2009-12-24 11:50:00,45.39,45.39,45.32,45.38,33200.0,40.1139,40.1139,40.052,40.1051,33200.0
2009-12-24 12:00:00,45.38,45.43,45.37,45.41,25300.0,40.1051,40.1492,40.0962,40.1316,25300.0
2009-12-24 12:10:00,45.4,45.44,45.33,45.41,55700.0,40.1227,40.1581,40.0609,40.1316,55700.0
2009-12-24 12:20:00,45.39,45.46,45.39,45.42,29400.0,40.1139,40.1758,40.1139,40.1404,29400.0
2009-12-24 12:30:00,45.43,45.47,45.4,45.45,42800.0,40.1492,40.1846,40.1227,40.1669,42800.0
2009-12-24 12:40:00,45.45,45.47,45.36,45.43,60900.0,40.1669,40.1846,40.0874,40.1492,60900.0
2009-12-24 12:50:00,45.44,45.51,45.32,45.47,81400.0,40.1581,40.2199,40.052,40.1846,81400.0
2009-12-28 09:30:00,45.31,45.67,45.31,45.35,49500.0,40.0432,40.3613,40.0432,40.0785,49500.0
2009-12-28 09:40:00,45.33,45.38,45.21,45.35,29700.0,40.0609,40.1051,39.9548,40.0785,29700.0
2009-12-28 09:50:00,45.35,45.36,45.13,45.13,38000.0,40.0785,40.0874,39.8841,39.8841,38000.0
2009-12-28 10:00:00,45.14,45.28,45.13,45.26,44600.0,39.8929,40.0167,39.8841,39.999,44600.0
2009-12-28 10:10:00,45.25,45.32,45.16,45.32,37300.0,39.9902,40.052,39.9106,40.052,37300.0
2009-12-28 10:20:00,45.32,45.32,45.17,45.3,28600.0,40.052,40.052,39.9195,40.0343,28600.0
2009-12-28 10:30:00,45.29,45.3,45.15,45.22,19400.0,40.0255,40.0343,39.9018,39.9636,19400.0
2009-12-28 10:40:00,45.23,45.29,45.23,45.27,26100.0,39.9725,40.0255,39.9725,40.0078,26100.0
2009-12-28 10:50:00,45.26,45.29,45.26,45.27,14500.0,39.999,40.0255,39.999,40.0078,14500.0
2009-12-28 11:00:00,45.28,45.37,45.25,45.36,32100.0,40.0167,40.0962,39.9902,40.0874,32100.0
2009-12-28 11:10:00,45.37,45.38,45.34,45.37,19600.0,40.0962,40.1051,40.0697,40.0962,19600.0
2009-12-28 11:20:00,45.36,45.36,45.31,45.32,25700.0,40.0874,40.0874,40.0432,40.052,25700.0
2009-12-28 11:30:00,45.32,45.32,45.21,45.27,68100.0,40.052,40.052,39.9548,40.0078,68100.0
2009-12-28 11:40:00,45.27,45.3,45.22,45.24,40000.0,40.0078,40.0343,39.9636,39.9813,40000.0
2009-12-28 11:50:00,45.25,45.29,45.24,45.28,19200.0,39.9902,40.0255,39.9813,40.0167,19200.0
2009-12-28 12:00:00,45.28,45.32,45.25,45.31,18000.0,40.0167,40.052,39.9902,40.0432,18000.0
2009-12-28 12:10:00,45.32,45.36,45.28,45.36,37200.0,40.052,40.0874,40.0167,40.0874,37200.0
2009-12-28 12:20:00,45.36,45.46,45.34,45.45,49600.0,40.0874,40.1758,40.0697,40.1669,49600.0
2009-12-28 12:30:00,45.45,45.48,45.43,45.44,13100.0,40.1669,40.1934,40.1492,40.1581,13100.0
2009-12-28 12:40:00,45.44,45.55,45.37,45.45,117400.0,40.1581,40.2553,40.0962,40.1669,117400.0
2009-12-28 12:50:00,45.45,45.6,45.44,45.54,25800.0,40.1669,40.2995,40.1581,40.2465,25800.0
2009-12-28 13:00:00,45.53,45.53,45.44,45.47,13100.0,40.2376,40.2376,40.1581,40.1846,13100.0
2009-12-28 13:10:00,45.47,45.47,45.38,45.39,30700.0,40.1846,40.1846,40.1051,40.1139,30700.0
2009-12-28 13:20:00,45.41,45.41,45.39,45.41,7200.0,40.1316,40.1316,40.1139,40.1316,7200.0
2009-12-28 13:30:00,45.4,45.41,45.35,45.37,12300.0,40.1227,40.1316,40.0785,40.0962,12300.0
2009-12-28 13:40:00,45.37,45.38,45.31,45.32,18300.0,40.0962,40.1051,40.0432,40.052,18300.0
2009-12-28 13:50:00,45.32,45.32,45.29,45.31,12900.0,40.052,40.052,40.0255,40.0432,12900.0
2009-12-28 14:00:00,45.31,45.34,45.24,45.25,29400.0,40.0432,40.0697,39.9813,39.9902,29400.0
2009-12-28 14:10:00,45.25,45.34,45.23,45.32,34300.0,39.9902,40.0697,39.9725,40.052,34300.0
2009-12-28 14:20:00,45.32,45.41,45.32,45.38,28000.0,40.052,40.1316,40.052,40.1051,28000.0
2009-12-28 14:30:00,45.38,45.41,45.35,45.37,23900.0,40.1051,40.1316,40.0785,40.0962,23900.0
2009-12-28 14:40:00,45.37,45.41,45.36,45.41,12400.0,40.0962,40.1316,40.0874,40.1316,12400.0
2009-12-28 14:50:00,45.41,45.41,45.35,45.36,15300.0,40.1316,40.1316,40.0785,40.0874,15300.0
2009-12-28 15:00:00,45.36,45.41,45.35,45.4,22000.0,40.0874,40.1316,40.0785,40.1227,22000.0
2009-12-28 15:10:00,45.41,45.41,45.37,45.39,22000.0,40.1316,40.1316,40.0962,40.1139,22000.0
2009-12-28 15:20:00,45.38,45.4,45.36,45.39,27400.0,40.1051,40.1227,40.0874,40.1139,27400.0
2009-12-28 15:30:00,45.4,45.47,45.39,45.46,56300.0,40.1227,40.1846,40.1139,40.1758,56300.0
2009-12-28 15:40:00,45.45,45.46,45.38,45.41,53500.0,40.1669,40.1758,40.1051,40.1316,53500.0
2009-12-28 15:50:00,45.41,45.44,45.37,45.43,167200.0,40.1316,40.1581,40.0962,40.1492,167200.0
2009-12-29 09:30:00,45.38,45.59,45.32,45.44,79500.0,40.1051,40.2906,40.052,40.1581,79500.0
2009-12-29 09:40:00,45.44,45.49,45.38,45.4,109100.0,40.1581,40.2023,40.1051,40.1227,109100.0
2009-12-29 09:50:00,45.42,45.51,45.42,45.49,29400.0,40.1404,40.2199,40.1404,40.2023,29400.0
2009-12-29 10:00:00,45.5,45.5,45.4,45.4,40700.0,40.2111,40.2111,40.1227,40.1227,40700.0
2009-12-29 10:10:00,45.41,45.45,45.35,45.39,63900.0,40.1316,40.1669,40.0785,40.1139,63900.0
2009-12-29 10:20:00,45.39,45.4,45.37,45.4,15800.0,40.1139,40.1227,40.0962,40.1227,15800.0
2009-12-29 10:30:00,45.41,45.41,45.35,45.38,11000.0,40.1316,40.1316,40.0785,40.1051,11000.0
2009-12-29 10:40:00,45.37,45.38,45.32,45.34,10100.0,40.0962,40.1051,40.052,40.0697,10100.0
2009-12-29 10:50:00,45.34,45.34,45.17,45.17,22600.0,40.0697,40.0697,39.9195,39.9195,22600.0
2009-12-29 11:00:00,45.19,45.25,45.18,45.21,27800.0,39.9371,39.9902,39.9283,39.9548,27800.0
2009-12-29 11:10:00,45.22,45.24,45.18,45.19,14100.0,39.9636,39.9813,39.9283,39.9371,14100.0
2009-12-29 11:20:00,45.19,45.19,45.08,45.08,14100.0,39.9371,39.9371,39.8399,39.8399,14100.0
2009-12-29 11:30:00,45.09,45.09,45.06,45.07,19400.0,39.8488,39.8488,39.8222,39.8311,19400.0
2009-12-29 11:40:00,45.05,45.05,44.97,44.98,17800.0,39.8134,39.8134,39.7427,39.7515,17800.0
2009-12-29 11:50:00,44.97,44.97,44.77,44.79,39300.0,39.7427,39.7427,39.566,39.5836,39300.0
2009-12-29 12:00:00,44.81,44.83,44.8,44.81,33900.0,39.6013,39.619,39.5925,39.6013,33900.0
2009-12-29 12:10:00,44.82,44.82,44.73,44.78,53500.0,39.6101,39.6101,39.5306,39.5748,53500.0
2009-12-29 12:20:00,44.78,44.92,44.7,44.79,42600.0,39.5748,39.6985,39.5041,39.5836,42600.0
2009-12-29 12:30:00,44.79,44.85,44.78,44.83,16800.0,39.5836,39.6367,39.5748,39.619,16800.0
2009-12-29 12:40:00,44.85,44.88,44.79,44.86,24000.0,39.6367,39.6632,39.5836,39.6455,24000.0
2009-12-29 12:50:00,44.86,44.93,44.84,44.92,26000.0,39.6455,39.7074,39.6278,39.6985,26000.0
2009-12-29 13:00:00,44.91,44.99,44.9,44.98,10000.0,39.6897,39.7604,39.6808,39.7515,10000.0
2009-12-29 13:10:00,44.99,45.04,44.99,45.04,13400.0,39.7604,39.8046,39.7604,39.8046,13400.0
2009-12-29 13:20:00,45.04,45.08,45.04,45.08,13800.0,39.8046,39.8399,39.8046,39.8399,13800.0
2009-12-29 13:30:00,45.07,45.08,45.01,45.06,12000.0,39.8311,39.8399,39.7781,39.8222,12000.0
2009-12-29 13:40:00,45.06,45.07,45.03,45.05,16300.0,39.8222,39.8311,39.7957,39.8134,16300.0
2009-12-29 13:50:00,45.06,45.09,45.05,45.08,11900.0,39.8222,39.8488,39.8134,39.8399,11900.0
2009-12-29 14:00:00,45.08,45.1,45.04,45.06,16300.0,39.8399,39.8576,39.8046,39.8222,16300.0
2009-12-29 14:10:00,45.06,45.07,44.98,45.0,16200.0,39.8222,39.8311,39.7515,39.7692,16200.0
2009-12-29 14:20:00,45.0,45.01,44.92,44.94,16400.0,39.7692,39.7781,39.6985,39.7162,16400.0
2009-12-29 14:30:00,44.94,44.96,44.9,44.93,21700.0,39.7162,39.7339,39.6808,39.7074,21700.0
2009-12-29 14:40:00,44.94,44.95,44.92,44.93,11200.0,39.7162,39.725,39.6985,39.7074,11200.0
2009-12-29 14:50:00,44.93,44.93,44.86,44.89,28700.0,39.7074,39.7074,39.6455,39.672,28700.0
2009-12-29 15:00:00,44.89,44.96,44.89,44.96,33400.0,39.672,39.7339,39.672,39.7339,33400.0
2009-12-29 15:10:00,44.97,45.03,44.97,45.03,14800.0,39.7427,39.7957,39.7427,39.7957,14800.0
2009-12-29 15:20:00,45.03,45.1,45.02,45.09,25800.0,39.7957,39.8576,39.7869,39.8488,25800.0
2009-12-29 15:30:00,45.09,45.1,44.99,45.01,28600.0,39.8488,39.8576,39.7604,39.7781,28600.0
2009-12-29 15:40:00,45.03,45.09,45.03,45.04,45600.0,39.7957,39.8488,39.7957,39.8046,45600.0
2009-12-29 15:50:00,45.03,45.04,44.82,44.9,145200.0,39.7957,39.8046,39.6101,39.6808,145200.0
2009-12-30 09:30:00,44.75,44.77,44.38,44.41,56000.0,39.5483,39.566,39.2213,39.2478,56000.0
2009-12-30 09:40:00,44.38,44.72,44.38,44.64,31100.0,39.2213,39.5218,39.2213,39.4511,31100.0
2009-12-30 09:50:00,44.63,44.68,44.43,44.48,27600.0,39.4422,39.4864,39.2655,39.3097,27600.0
2009-12-30 10:00:00,44.48,44.54,44.4,44.46,34100.0,39.3097,39.3627,39.239,39.292,34100.0
2009-12-30 10:10:00,44.46,44.47,44.34,44.45,43100.0,39.292,39.3008,39.1859,39.2832,43100.0
2009-12-30 10:20:00,44.46,44.53,44.35,44.45,68900.0,39.292,39.3539,39.1948,39.2832,68900.0
2009-12-30 10:30:00,44.47,44.48,44.31,44.35,25700.0,39.3008,39.3097,39.1594,39.1948,25700.0
2009-12-30 10:40:00,44.36,44.37,44.31,44.33,17100.0,39.2036,39.2125,39.1594,39.1771,17100.0
2009-12-30 10:50:00,44.33,44.4,44.32,44.37,22300.0,39.1771,39.239,39.1683,39.2125,22300.0
2009-12-30 11:00:00,44.38,44.44,44.36,44.37,21800.0,39.2213,39.2743,39.2036,39.2125,21800.0
2009-12-30 11:10:00,44.38,44.4,44.33,44.36,15200.0,39.2213,39.239,39.1771,39.2036,15200.0
2009-12-30 11:20:00,44.36,44.37,44.32,44.37,26800.0,39.2036,39.2125,39.1683,39.2125,26800.0
2009-12-30 11:30:00,44.35,44.39,44.31,44.31,19700.0,39.1948,39.2301,39.1594,39.1594,19700.0
2009-12-30 11:40:00,44.31,44.32,44.24,44.32,18800.0,39.1594,39.1683,39.0976,39.1683,18800.0
2009-12-30 11:50:00,44.33,44.33,44.14,44.22,58600.0,39.1771,39.1771,39.0092,39.0799,58600.0
2009-12-30 12:00:00,44.24,44.34,44.24,44.27,50400.0,39.0976,39.1859,39.0976,39.1241,50400.0
2009-12-30 12:10:00,44.25,44.26,44.17,44.22,27800.0,39.1064,39.1152,39.0357,39.0799,27800.0
2009-12-30 12:20:00,44.23,44.29,44.22,44.29,14600.0,39.0887,39.1418,39.0799,39.1418,14600.0
2009-12-30 12:30:00,44.28,44.28,44.15,44.15,21900.0,39.1329,39.1329,39.018,39.018,21900.0
2009-12-30 12:40:00,44.15,44.21,44.15,44.2,7500.0,39.018,39.0711,39.018,39.0622,7500.0
2009-12-30 12:50:00,44.2,44.22,44.16,44.2,9400.0,39.0622,39.0799,39.0269,39.0622,9400.0
2009-12-30 13:00:00,44.21,44.3,44.2,44.2,13400.0,39.0711,39.1506,39.0622,39.0622,13400.0
2009-12-30 13:10:00,44.21,44.22,44.09,44.19,23500.0,39.0711,39.0799,38.965,39.0534,23500.0
2009-12-30 13:20:00,44.18,44.23,44.16,44.23,8000.0,39.0445,39.0887,39.0269,39.0887,8000.0
2009-12-30 13:30:00,44.23,44.31,44.23,44.28,13800.0,39.0887,39.1594,39.0887,39.1329,13800.0
2009-12-30 13:40:00,44.29,44.33,44.27,44.3,11900.0,39.1418,39.1771,39.1241,39.1506,11900.0
2009-12-30 13:50:00,44.29,44.31,44.29,44.29,4200.0,39.1418,39.1594,39.1418,39.1418,4200.0
2009-12-30 14:00:00,44.29,44.29,44.2,44.2,11700.0,39.1418,39.1418,39.0622,39.0622,11700.0
2009-12-30 14:10:00,44.2,44.22,44.18,44.18,23500.0,39.0622,39.0799,39.0445,39.0445,23500.0
2009-12-30 14:20:00,44.17,44.24,44.17,44.24,19300.0,39.0357,39.0976,39.0357,39.0976,19300.0
2009-12-30 14:30:00,44.24,44.28,44.17,44.25,44800.0,39.0976,39.1329,39.0357,39.1064,44800.0
2009-12-30 14:40:00,44.27,44.3,44.11,44.17,30200.0,39.1241,39.1506,38.9827,39.0357,30200.0
2009-12-30 14:50:00,44.17,44.22,44.16,44.21,21300.0,39.0357,39.0799,39.0269,39.0711,21300.0
2009-12-30 15:00:00,44.21,44.25,44.21,44.22,21200.0,39.0711,39.1064,39.0711,39.0799,21200.0
2009-12-30 15:10:00,44.23,44.32,44.22,44.32,19600.0,39.0887,39.1683,39.0799,39.1683,19600.0
2009-12-30 15:20:00,44.32,44.38,44.32,44.37,21300.0,39.1683,39.2213,39.1683,39.2125,21300.0
2009-12-30 15:30:00,44.37,44.37,44.26,44.27,30200.0,39.2125,39.2125,39.1152,39.1241,30200.0
2009-12-30 15:40:00,44.28,44.45,44.28,44.39,57800.0,39.1329,39.2832,39.1329,39.2301,57800.0
2009-12-30 15:50:00,44.39,44.4,44.35,44.35,79000.0,39.2301,39.239,39.1948,39.1948,79000.0
2009-12-31 09:30:00,44.49,44.58,44.2,44.43,30100.0,39.3185,39.398,39.0622,39.2655,30100.0
2009-12-31 09:40:00,44.3,44.33,44.17,44.29,21300.0,39.1506,39.1771,39.0357,39.1418,21300.0
2009-12-31 09:50:00,44.33,44.49,44.33,44.41,16200.0,39.1771,39.3185,39.1771,39.2478,16200.0
2009-12-31 10:00:00,44.42,44.45,44.36,44.45,51500.0,39.2566,39.2832,39.2036,39.2832,51500.0
2009-12-31 10:10:00,44.45,44.45,44.36,44.43,40300.0,39.2832,39.2832,39.2036,39.2655,40300.0
2009-12-31 10:20:00,44.43,44.51,44.43,44.48,10900.0,39.2655,39.3362,39.2655,39.3097,10900.0
2009-12-31 10:30:00,44.49,44.49,44.43,44.47,10700.0,39.3185,39.3185,39.2655,39.3008,10700.0
2009-12-31 10:40:00,44.46,44.49,44.45,44.47,5000.0,39.292,39.3185,39.2832,39.3008,5000.0
2009-12-31 10:50:00,44.48,44.48,44.47,44.47,3300.0,39.3097,39.3097,39.3008,39.3008,3300.0
2009-12-31 11:00:00,44.46,44.47,44.25,44.25,21800.0,39.292,39.3008,39.1064,39.1064,21800.0
2009-12-31 11:10:00,44.27,44.3,44.27,44.27,5000.0,39.1241,39.1506,39.1241,39.1241,5000.0
2009-12-31 11:20:00,44.27,44.31,44.26,44.26,6100.0,39.1241,39.1594,39.1152,39.1152,6100.0
2009-12-31 11:30:00,44.26,44.27,44.22,44.23,2700.0,39.1152,39.1241,39.0799,39.0887,2700.0
2009-12-31 11:40:00,44.23,44.25,44.22,44.25,8000.0,39.0887,39.1064,39.0799,39.1064,8000.0
2009-12-31 11:50:00,44.26,44.32,44.26,44.28,12300.0,39.1152,39.1683,39.1152,39.1329,12300.0
2009-12-31 12:00:00,44.28,44.3,44.28,44.28,10300.0,39.1329,39.1506,39.1329,39.1329,10300.0
2009-12-31 12:10:00,44.28,44.28,44.23,44.24,5300.0,39.1329,39.1329,39.0887,39.0976,5300.0
2009-12-31 12:20:00,44.25,44.26,44.21,44.21,4900.0,39.1064,39.1152,39.0711,39.0711,4900.0
2009-12-31 12:30:00,44.2,44.21,44.19,44.2,4500.0,39.0622,39.0711,39.0534,39.0622,4500.0
2009-12-31 12:40:00,44.2,44.24,44.2,44.24,4500.0,39.0622,39.0976,39.0622,39.0976,4500.0
2009-12-31 12:50:00,44.22,44.23,44.18,44.19,12500.0,39.0799,39.0887,39.0445,39.0534,12500.0
2009-12-31 13:00:00,44.19,44.2,44.15,44.17,14000.0,39.0534,39.0622,39.018,39.0357,14000.0
2009-12-31 13:10:00,44.17,44.17,44.07,44.08,11200.0,39.0357,39.0357,38.9473,38.9562,11200.0
2009-12-31 13:20:00,44.09,44.14,44.09,44.13,5300.0,38.965,39.0092,38.965,39.0004,5300.0
2009-12-31 13:30:00,44.12,44.15,44.12,44.15,6000.0,38.9915,39.018,38.9915,39.018,6000.0
2009-12-31 13:40:00,44.15,44.16,44.13,44.14,8100.0,39.018,39.0269,39.0004,39.0092,8100.0
2009-12-31 13:50:00,44.13,44.18,44.13,44.18,8900.0,39.0004,39.0445,39.0004,39.0445,8900.0
2009-12-31 14:00:00,44.19,44.2,44.17,44.2,7600.0,39.0534,39.0622,39.0357,39.0622,7600.0
2009-12-31 14:10:00,44.19,44.19,44.14,44.15,8300.0,39.0534,39.0534,39.0092,39.018,8300.0
2009-12-31 14:20:00,44.15,44.23,44.13,44.22,28500.0,39.018,39.0887,39.0004,39.0799,28500.0
2009-12-31 14:30:00,44.21,44.28,44.2,44.25,15600.0,39.0711,39.1329,39.0622,39.1064,15600.0
2009-12-31 14:40:00,44.24,44.28,44.24,44.27,13400.0,39.0976,39.1329,39.0976,39.1241,13400.0
2009-12-31 14:50:00,44.27,44.27,44.2,44.2,14600.0,39.1241,39.1241,39.0622,39.0622,14600.0
2009-12-31 15:00:00,44.21,44.26,44.15,44.22,22900.0,39.0711,39.1152,39.018,39.0799,22900.0
2009-12-31 15:10:00,44.2,44.26,44.19,44.26,13700.0,39.0622,39.1152,39.0534,39.1152,13700.0
2009-12-31 15:20:00,44.25,44.26,44.19,44.26,22900.0,39.1064,39.1152,39.0534,39.1152,22900.0
2009-12-31 15:30:00,44.26,44.26,44.14,44.16,35200.0,39.1152,39.1152,39.0092,39.0269,35200.0
2009-12-31 15:40:00,44.16,44.19,43.95,43.98,68100.0,39.0269,39.0534,38.8413,38.8678,68100.0
2009-12-31 15:50:00,43.98,43.99,43.78,43.83,142300.0,38.8678,38.8766,38.691,38.7352,142300.0
2010-01-04 09:30:00,44.43,44.9,44.43,44.82,120700.0,39.2655,39.6808,39.2655,39.6101,120700.0
2010-01-04 09:40:00,44.83,44.98,44.81,44.96,53300.0,39.619,39.7515,39.6013,39.7339,53300.0
2010-01-04 09:50:00,44.96,44.98,44.81,44.87,48200.0,39.7339,39.7515,39.6013,39.6543,48200.0
2010-01-04 10:00:00,44.88,44.92,44.8,44.86,32300.0,39.6632,39.6985,39.5925,39.6455,32300.0
2010-01-04 10:10:00,44.85,44.89,44.85,44.88,23100.0,39.6367,39.672,39.6367,39.6632,23100.0
2010-01-04 10:20:00,44.89,45.0,44.89,45.0,39800.0,39.672,39.7692,39.672,39.7692,39800.0
2010-01-04 10:30:00,44.99,45.11,44.99,45.11,49900.0,39.7604,39.8664,39.7604,39.8664,49900.0
2010-01-04 10:40:00,45.1,45.16,45.06,45.09,87700.0,39.8576,39.9106,39.8222,39.8488,87700.0
2010-01-04 10:50:00,45.1,45.17,45.08,45.08,46800.0,39.8576,39.9195,39.8399,39.8399,46800.0
2010-01-04 11:00:00,45.08,45.17,45.02,45.15,104800.0,39.8399,39.9195,39.7869,39.9018,104800.0
2010-01-04 11:10:00,45.15,45.16,45.09,45.11,32700.0,39.9018,39.9106,39.8488,39.8664,32700.0
2010-01-04 11:20:00,45.11,45.15,45.09,45.1,36200.0,39.8664,39.9018,39.8488,39.8576,36200.0
2010-01-04 11:30:00,45.08,45.15,45.03,45.13,48900.0,39.8399,39.9018,39.7957,39.8841,48900.0
2010-01-04 11:40:00,45.13,45.13,45.06,45.1,43400.0,39.8841,39.8841,39.8222,39.8576,43400.0
2010-01-04 11:50:00,45.1,45.14,45.03,45.04,39800.0,39.8576,39.8929,39.7957,39.8046,39800.0
2010-01-04 12:00:00,45.04,45.14,45.03,45.14,22400.0,39.8046,39.8929,39.7957,39.8929,22400.0
2010-01-04 12:10:00,45.13,45.13,45.1,45.11,18400.0,39.8841,39.8841,39.8576,39.8664,18400.0
2010-01-04 12:20:00,45.1,45.15,45.1,45.13,23100.0,39.8576,39.9018,39.8576,39.8841,23100.0
2010-01-04 12:30:00,45.13,45.18,45.12,45.15,15200.0,39.8841,39.9283,39.8753,39.9018,15200.0
2010-01-04 12:40:00,45.17,45.31,45.17,45.26,39300.0,39.9195,40.0432,39.9195,39.999,39300.0
2010-01-04 12:50:00,45.26,45.27,45.2,45.27,17800.0,39.999,40.0078,39.946,40.0078,17800.0
2010-01-04 13:00:00,45.29,45.34,45.28,45.34,39100.0,40.0255,40.0697,40.0167,40.0697,39100.0
2010-01-04 13:10:00,45.34,45.34,45.31,45.33,16100.0,40.0697,40.0697,40.0432,40.0609,16100.0
2010-01-04 13:20:00,45.33,45.34,45.32,45.33,27400.0,40.0609,40.0697,40.052,40.0609,27400.0
2010-01-04 13:30:00,45.34,45.34,45.3,45.32,36600.0,40.0697,40.0697,40.0343,40.052,36600.0
2010-01-04 13:40:00,45.32,45.34,45.31,45.33,11100.0,40.052,40.0697,40.0432,40.0609,11100.0
2010-01-04 13:50:00,45.34,45.4,45.31,45.4,41100.0,40.0697,40.1227,40.0432,40.1227,41100.0
2010-01-04 14:00:00,45.4,45.41,45.38,45.41,30400.0,40.1227,40.1316,40.1051,40.1316,30400.0
2010-01-04 14:10:00,45.41,45.51,45.41,45.49,37600.0,40.1316,40.2199,40.1316,40.2023,37600.0
2010-01-04 14:20:00,45.49,45.56,45.46,45.55,30100.0,40.2023,40.2641,40.1758,40.2553,30100.0
2010-01-04 14:30:00,45.55,45.59,45.51,45.58,94200.0,40.2553,40.2906,40.2199,40.2818,94200.0
2010-01-04 14:40:00,45.58,45.59,45.53,45.54,60600.0,40.2818,40.2906,40.2376,40.2465,60600.0
2010-01-04 14:50:00,45.54,45.58,45.49,45.58,31300.0,40.2465,40.2818,40.2023,40.2818,31300.0
2010-01-04 15:00:00,45.58,45.64,45.57,45.58,44600.0,40.2818,40.3348,40.273,40.2818,44600.0
2010-01-04 15:10:00,45.58,45.6,45.51,45.6,77100.0,40.2818,40.2995,40.2199,40.2995,77100.0
2010-01-04 15:20:00,45.6,45.69,45.58,45.68,40800.0,40.2995,40.379,40.2818,40.3702,40800.0
2010-01-04 15:30:00,45.68,45.74,45.67,45.74,70300.0,40.3702,40.4232,40.3613,40.4232,70300.0
2010-01-04 15:40:00,45.74,45.77,45.68,45.77,102300.0,40.4232,40.4497,40.3702,40.4497,102300.0
2010-01-04 15:50:00,45.76,45.77,45.61,45.68,169400.0,40.4409,40.4497,40.3083,40.3702,169400.0
2010-01-05 09:30:00,45.79,46.14,45.59,46.0,78200.0,40.4674,40.7767,40.2906,40.653,78200.0
2010-01-05 09:40:00,45.96,45.97,45.65,45.67,36800.0,40.6176,40.6265,40.3437,40.3613,36800.0
2010-01-05 09:50:00,45.71,45.77,45.48,45.48,23800.0,40.3967,40.4497,40.1934,40.1934,23800.0
2010-01-05 10:00:00,45.45,45.6,45.45,45.57,32800.0,40.1669,40.2995,40.1669,40.273,32800.0
2010-01-05 10:10:00,45.58,45.7,45.53,45.68,33500.0,40.2818,40.3879,40.2376,40.3702,33500.0
2010-01-05 10:20:00,45.69,45.83,45.65,45.82,28800.0,40.379,40.5027,40.3437,40.4939,28800.0
2010-01-05 10:30:00,45.83,45.9,45.82,45.88,46500.0,40.5027,40.5646,40.4939,40.5469,46500.0
2010-01-05 10:40:00,45.9,46.01,45.9,45.96,54800.0,40.5646,40.6618,40.5646,40.6176,54800.0
2010-01-05 10:50:00,45.98,45.99,45.83,45.89,37500.0,40.6353,40.6441,40.5027,40.5558,37500.0
2010-01-05 11:00:00,45.88,46.06,45.81,46.06,43000.0,40.5469,40.706,40.4851,40.706,43000.0
2010-01-05 11:10:00,46.06,46.16,45.85,45.87,63000.0,40.706,40.7944,40.5204,40.5381,63000.0
2010-01-05 11:20:00,45.88,46.06,45.87,46.03,32400.0,40.5469,40.706,40.5381,40.6795,32400.0
2010-01-05 11:30:00,46.03,46.03,45.75,45.78,23200.0,40.6795,40.6795,40.432,40.4586,23200.0
2010-01-05 11:40:00,45.77,45.88,45.77,45.81,44000.0,40.4497,40.5469,40.4497,40.4851,44000.0
2010-01-05 11:50:00,45.81,45.81,45.76,45.77,12600.0,40.4851,40.4851,40.4409,40.4497,12600.0
2010-01-05 12:00:00,45.77,45.83,45.77,45.83,21600.0,40.4497,40.5027,40.4497,40.5027,21600.0
2010-01-05 12:10:00,45.83,45.85,45.76,45.77,34300.0,40.5027,40.5204,40.4409,40.4497,34300.0
2010-01-05 12:20:00,45.77,45.83,45.77,45.77,28100.0,40.4497,40.5027,40.4497,40.4497,28100.0
2010-01-05 12:30:00,45.77,45.82,45.77,45.81,40900.0,40.4497,40.4939,40.4497,40.4851,40900.0
2010-01-05 12:40:00,45.8,45.81,45.71,45.75,20300.0,40.4762,40.4851,40.3967,40.432,20300.0
2010-01-05 12:50:00,45.74,45.82,45.74,45.79,16000.0,40.4232,40.4939,40.4232,40.4674,16000.0
2010-01-05 13:00:00,45.78,45.8,45.68,45.7,16700.0,40.4586,40.4762,40.3702,40.3879,16700.0
2010-01-05 13:10:00,45.69,45.71,45.6,45.61,16700.0,40.379,40.3967,40.2995,40.3083,16700.0
2010-01-05 13:20:00,45.61,45.62,45.52,45.54,25600.0,40.3083,40.3172,40.2288,40.2465,25600.0
2010-01-05 13:30:00,45.54,45.54,45.43,45.43,26200.0,40.2465,40.2465,40.1492,40.1492,26200.0
2010-01-05 13:40:00,45.45,45.45,45.35,45.36,19600.0,40.1669,40.1669,40.0785,40.0874,19600.0
2010-01-05 13:50:00,45.37,45.4,45.27,45.39,38100.0,40.0962,40.1227,40.0078,40.1139,38100.0
2010-01-05 14:00:00,45.39,45.53,45.39,45.51,59100.0,40.1139,40.2376,40.1139,40.2199,59100.0
2010-01-05 14:10:00,45.51,45.52,45.42,45.45,41300.0,40.2199,40.2288,40.1404,40.1669,41300.0
2010-01-05 14:20:00,45.45,45.54,45.42,45.54,36100.0,40.1669,40.2465,40.1404,40.2465,36100.0
2010-01-05 14:30:00,45.54,45.61,45.54,45.58,52600.0,40.2465,40.3083,40.2465,40.2818,52600.0
2010-01-05 14:40:00,45.57,45.65,45.56,45.64,27300.0,40.273,40.3437,40.2641,40.3348,27300.0
2010-01-05 14:50:00,45.64,45.68,45.55,45.66,45000.0,40.3348,40.3702,40.2553,40.3525,45000.0
2010-01-05 15:00:00,45.66,45.81,45.63,45.8,71100.0,40.3525,40.4851,40.326,40.4762,71100.0
2010-01-05 15:10:00,45.8,45.89,45.79,45.88,65900.0,40.4762,40.5558,40.4674,40.5469,65900.0
2010-01-05 15:20:00,45.89,45.91,45.65,45.65,85600.0,40.5558,40.5734,40.3437,40.3437,85600.0
2010-01-05 15:30:00,45.66,45.67,45.59,45.6,81800.0,40.3525,40.3613,40.2906,40.2995,81800.0
2010-01-05 15:40:00,45.6,45.65,45.57,45.63,118200.0,40.2995,40.3437,40.273,40.326,118200.0
2010-01-05 15:50:00,45.64,45.67,45.53,45.67,149300.0,40.3348,40.3613,40.2376,40.3613,149300.0
2010-01-06 09:30:00,45.66,45.77,45.35,45.62,63800.0,40.3525,40.4497,40.0785,40.3172,63800.0
2010-01-06 09:40:00,45.61,45.63,45.46,45.47,51000.0,40.3083,40.326,40.1758,40.1846,51000.0
2010-01-06 09:50:00,45.47,45.61,45.41,45.6,23800.0,40.1846,40.3083,40.1316,40.2995,23800.0
2010-01-06 10:00:00,45.61,45.77,45.54,45.72,49900.0,40.3083,40.4497,40.2465,40.4055,49900.0
2010-01-06 10:10:00,45.72,45.76,45.67,45.74,40500.0,40.4055,40.4409,40.3613,40.4232,40500.0
2010-01-06 10:20:00,45.74,45.85,45.73,45.78,43400.0,40.4232,40.5204,40.4144,40.4586,43400.0
2010-01-06 10:30:00,45.77,45.86,45.74,45.74,23700.0,40.4497,40.5293,40.4232,40.4232,23700.0
2010-01-06 10:40:00,45.72,45.76,45.69,45.73,57900.0,40.4055,40.4409,40.379,40.4144,57900.0
2010-01-06 10:50:00,45.73,45.79,45.72,45.79,13100.0,40.4144,40.4674,40.4055,40.4674,13100.0
2010-01-06 11:00:00,45.79,45.85,45.75,45.78,37900.0,40.4674,40.5204,40.432,40.4586,37900.0
2010-01-06 11:10:00,45.78,45.82,45.76,45.79,35600.0,40.4586,40.4939,40.4409,40.4674,35600.0
2010-01-06 11:20:00,45.79,46.0,45.79,46.0,28800.0,40.4674,40.653,40.4674,40.653,28800.0
2010-01-06 11:30:00,46.01,46.16,45.99,46.16,43700.0,40.6618,40.7944,40.6441,40.7944,43700.0
2010-01-06 11:40:00,46.16,46.28,46.16,46.24,59700.0,40.7944,40.9004,40.7944,40.8651,59700.0
2010-01-06 11:50:00,46.21,46.34,46.2,46.2,72400.0,40.8386,40.9535,40.8297,40.8297,72400.0
2010-01-06 12:00:00,46.21,46.21,45.99,46.04,34100.0,40.8386,40.8386,40.6441,40.6883,34100.0
2010-01-06 12:10:00,46.04,46.04,45.83,45.85,23200.0,40.6883,40.6883,40.5027,40.5204,23200.0
2010-01-06 12:20:00,45.85,45.88,45.77,45.77,20100.0,40.5204,40.5469,40.4497,40.4497,20100.0
2010-01-06 12:30:00,45.76,46.01,45.76,45.99,32800.0,40.4409,40.6618,40.4409,40.6441,32800.0
2010-01-06 12:40:00,45.99,46.06,45.94,45.95,32700.0,40.6441,40.706,40.6,40.6088,32700.0
2010-01-06 12:50:00,45.95,46.01,45.94,45.98,18700.0,40.6088,40.6618,40.6,40.6353,18700.0
2010-01-06 13:00:00,45.98,46.01,45.9,45.9,22000.0,40.6353,40.6618,40.5646,40.5646,22000.0
2010-01-06 13:10:00,45.9,45.9,45.85,45.87,14700.0,40.5646,40.5646,40.5204,40.5381,14700.0
2010-01-06 13:20:00,45.88,45.94,45.88,45.92,13000.0,40.5469,40.6,40.5469,40.5823,13000.0
2010-01-06 13:30:00,45.92,45.99,45.9,45.92,29400.0,40.5823,40.6441,40.5646,40.5823,29400.0
2010-01-06 13:40:00,45.92,45.93,45.87,45.9,26300.0,40.5823,40.5911,40.5381,40.5646,26300.0
2010-01-06 13:50:00,45.9,45.9,45.81,45.86,31000.0,40.5646,40.5646,40.4851,40.5293,31000.0
2010-01-06 14:00:00,45.88,45.98,45.88,45.95,35500.0,40.5469,40.6353,40.5469,40.6088,35500.0
2010-01-06 14:10:00,45.95,45.99,45.88,45.97,24500.0,40.6088,40.6441,40.5469,40.6265,24500.0
2010-01-06 14:20:00,45.99,46.01,45.95,45.99,35100.0,40.6441,40.6618,40.6088,40.6441,35100.0
2010-01-06 14:30:00,45.99,46.02,45.95,45.96,46500.0,40.6441,40.6707,40.6088,40.6176,46500.0
2010-01-06 14:40:00,45.96,46.05,45.95,46.05,24200.0,40.6176,40.6972,40.6088,40.6972,24200.0
2010-01-06 14:50:00,46.05,46.1,46.04,46.08,21600.0,40.6972,40.7414,40.6883,40.7237,21600.0
2010-01-06 15:00:00,46.08,46.13,45.98,46.02,42200.0,40.7237,40.7679,40.6353,40.6707,42200.0
2010-01-06 15:10:00,46.01,46.13,46.01,46.07,53100.0,40.6618,40.7679,40.6618,40.7148,53100.0
2010-01-06 15:20:00,46.08,46.1,46.03,46.03,63600.0,40.7237,40.7414,40.6795,40.6795,63600.0
2010-01-06 15:30:00,46.03,46.03,45.93,45.94,121100.0,40.6795,40.6795,40.5911,40.6,121100.0
2010-01-06 15:40:00,45.95,46.0,45.9,46.0,89800.0,40.6088,40.653,40.5646,40.653,89800.0
2010-01-06 15:50:00,46.0,46.03,45.97,45.99,85800.0,40.653,40.6795,40.6265,40.6441,85800.0
2010-01-07 09:30:00,46.36,47.01,46.25,47.0,159100.0,40.9711,41.5456,40.8739,41.5367,159100.0
2010-01-07 09:40:00,47.0,47.23,46.98,47.15,114900.0,41.5367,41.74,41.5191,41.6693,114900.0
2010-01-07 09:50:00,47.09,47.15,46.87,46.96,143800.0,41.6163,41.6693,41.4219,41.5014,143800.0
2010-01-07 10:00:00,46.95,47.1,46.79,46.88,73200.0,41.4926,41.6251,41.3512,41.4307,73200.0
2010-01-07 10:10:00,46.87,47.13,46.84,47.03,108400.0,41.4219,41.6516,41.3953,41.5633,108400.0
2010-01-07 10:20:00,47.02,47.22,46.99,47.11,89100.0,41.5544,41.7312,41.5279,41.634,89100.0
2010-01-07 10:30:00,47.13,47.44,47.1,47.31,100200.0,41.6516,41.9256,41.6251,41.8107,100200.0
2010-01-07 10:40:00,47.32,47.79,47.28,47.74,116400.0,41.8195,42.2349,41.7842,42.1907,116400.0
2010-01-07 10:50:00,47.74,47.88,47.57,47.61,92200.0,42.1907,42.3145,42.0405,42.0758,92200.0
2010-01-07 11:00:00,47.63,47.74,47.6,47.64,68700.0,42.0935,42.1907,42.067,42.1023,68700.0
2010-01-07 11:10:00,47.63,47.78,47.58,47.78,77000.0,42.0935,42.2261,42.0493,42.2261,77000.0
2010-01-07 11:20:00,47.8,47.81,47.55,47.63,44700.0,42.2438,42.2526,42.0228,42.0935,44700.0
2010-01-07 11:30:00,47.63,47.64,47.44,47.44,78900.0,42.0935,42.1023,41.9256,41.9256,78900.0
2010-01-07 11:40:00,47.44,47.65,47.44,47.64,71600.0,41.9256,42.1112,41.9256,42.1023,71600.0
2010-01-07 11:50:00,47.65,47.75,47.65,47.7,59600.0,42.1112,42.1996,42.1112,42.1554,59600.0
2010-01-07 12:00:00,47.7,47.75,47.7,47.73,53800.0,42.1554,42.1996,42.1554,42.1819,53800.0
2010-01-07 12:10:00,47.72,47.81,47.71,47.8,80900.0,42.1731,42.2526,42.1642,42.2438,80900.0
2010-01-07 12:20:00,47.81,48.01,47.8,47.97,96300.0,42.2526,42.4293,42.2438,42.394,96300.0
2010-01-07 12:30:00,47.98,48.08,47.96,47.99,111100.0,42.4028,42.4912,42.3852,42.4117,111100.0
2010-01-07 12:40:00,47.98,48.24,47.97,48.22,64500.0,42.4028,42.6326,42.394,42.6149,64500.0
2010-01-07 12:50:00,48.23,48.3,48.14,48.18,74800.0,42.6238,42.6856,42.5442,42.5796,74800.0
2010-01-07 13:00:00,48.2,48.37,48.18,48.36,61100.0,42.5973,42.7475,42.5796,42.7387,61100.0
2010-01-07 13:10:00,48.37,48.61,48.33,48.59,121000.0,42.7475,42.9596,42.7121,42.9419,121000.0
2010-01-07 13:20:00,48.61,48.69,48.47,48.51,151200.0,42.9596,43.0303,42.8359,42.8712,151200.0
2010-01-07 13:30:00,48.5,48.62,48.45,48.59,176900.0,42.8624,42.9684,42.8182,42.9419,176900.0
2010-01-07 13:40:00,48.61,48.65,48.45,48.53,73000.0,42.9596,42.9949,42.8182,42.8889,73000.0
2010-01-07 13:50:00,48.54,48.62,48.49,48.58,77200.0,42.8977,42.9684,42.8535,42.9331,77200.0
2010-01-07 14:00:00,48.58,48.58,48.44,48.46,79100.0,42.9331,42.9331,42.8094,42.827,79100.0
2010-01-07 14:10:00,48.47,48.49,48.24,48.25,148200.0,42.8359,42.8535,42.6326,42.6414,148200.0
2010-01-07 14:20:00,48.25,48.28,48.19,48.26,77000.0,42.6414,42.668,42.5884,42.6503,77000.0
2010-01-07 14:30:00,48.26,48.29,48.23,48.24,65000.0,42.6503,42.6768,42.6238,42.6326,65000.0
2010-01-07 14:40:00,48.24,48.29,48.23,48.27,46000.0,42.6326,42.6768,42.6238,42.6591,46000.0
2010-01-07 14:50:00,48.28,48.38,48.24,48.38,32500.0,42.668,42.7563,42.6326,42.7563,32500.0
2010-01-07 15:00:00,48.38,48.38,48.23,48.24,70100.0,42.7563,42.7563,42.6238,42.6326,70100.0
2010-01-07 15:10:00,48.24,48.26,48.17,48.26,61000.0,42.6326,42.6503,42.5707,42.6503,61000.0
2010-01-07 15:20:00,48.27,48.31,48.14,48.15,94900.0,42.6591,42.6945,42.5442,42.5531,94900.0
2010-01-07 15:30:00,48.15,48.19,48.11,48.19,76100.0,42.5531,42.5884,42.5177,42.5884,76100.0
2010-01-07 15:40:00,48.18,48.19,48.05,48.08,110600.0,42.5796,42.5884,42.4647,42.4912,110600.0
2010-01-07 15:50:00,48.08,48.12,47.99,48.08,196600.0,42.4912,42.5266,42.4117,42.4912,196600.0
2010-01-08 09:30:00,47.81,47.96,47.48,47.51,116500.0,42.2526,42.3852,41.9609,41.9875,116500.0
2010-01-08 09:40:00,47.52,48.0,47.48,47.99,170100.0,41.9963,42.4205,41.9609,42.4117,170100.0
2010-01-08 09:50:00,48.02,48.02,47.79,47.82,123700.0,42.4382,42.4382,42.2349,42.2614,123700.0
2010-01-08 10:00:00,47.83,47.87,47.5,47.5,74800.0,42.2703,42.3056,41.9786,41.9786,74800.0
2010-01-08 10:10:00,47.5,47.54,47.24,47.25,101700.0,41.9786,42.014,41.7488,41.7577,101700.0
2010-01-08 10:20:00,47.25,47.48,47.2,47.45,102500.0,41.7577,41.9609,41.7135,41.9344,102500.0
2010-01-08 10:30:00,47.46,47.58,47.44,47.51,61700.0,41.9433,42.0493,41.9256,41.9875,61700.0
2010-01-08 10:40:00,47.51,47.58,47.4,47.58,40600.0,41.9875,42.0493,41.8902,42.0493,40600.0
2010-01-08 10:50:00,47.61,47.75,47.61,47.7,76500.0,42.0758,42.1996,42.0758,42.1554,76500.0
2010-01-08 11:00:00,47.7,47.72,47.59,47.6,43500.0,42.1554,42.1731,42.0582,42.067,43500.0
2010-01-08 11:10:00,47.59,47.71,47.57,47.66,46600.0,42.0582,42.1642,42.0405,42.12,46600.0
2010-01-08 11:20:00,47.66,47.74,47.59,47.61,74000.0,42.12,42.1907,42.0582,42.0758,74000.0
2010-01-08 11:30:00,47.6,47.61,47.51,47.51,41100.0,42.067,42.0758,41.9875,41.9875,41100.0
2010-01-08 11:40:00,47.52,47.61,47.51,47.58,32900.0,41.9963,42.0758,41.9875,42.0493,32900.0
2010-01-08 11:50:00,47.58,47.62,47.56,47.58,26600.0,42.0493,42.0847,42.0316,42.0493,26600.0
2010-01-08 12:00:00,47.58,47.6,47.52,47.57,47200.0,42.0493,42.067,41.9963,42.0405,47200.0
2010-01-08 12:10:00,47.58,47.58,47.51,47.54,38600.0,42.0493,42.0493,41.9875,42.014,38600.0
2010-01-08 12:20:00,47.54,47.72,47.54,47.69,29600.0,42.014,42.1731,42.014,42.1465,29600.0
2010-01-08 12:30:00,47.68,47.68,47.53,47.54,23300.0,42.1377,42.1377,42.0051,42.014,23300.0
2010-01-08 12:40:00,47.54,47.55,47.5,47.54,36300.0,42.014,42.0228,41.9786,42.014,36300.0
2010-01-08 12:50:00,47.53,47.59,47.5,47.53,37300.0,42.0051,42.0582,41.9786,42.0051,37300.0
2010-01-08 13:00:00,47.53,47.57,47.48,47.48,35000.0,42.0051,42.0405,41.9609,41.9609,35000.0
2010-01-08 13:10:00,47.49,47.62,47.48,47.49,36300.0,41.9698,42.0847,41.9609,41.9698,36300.0
2010-01-08 13:20:00,47.49,47.61,47.49,47.6,40000.0,41.9698,42.0758,41.9698,42.067,40000.0
2010-01-08 13:30:00,47.61,47.64,47.58,47.61,51600.0,42.0758,42.1023,42.0493,42.0758,51600.0
2010-01-08 13:40:00,47.61,47.63,47.6,47.6,46800.0,42.0758,42.0935,42.067,42.067,46800.0
2010-01-08 13:50:00,47.61,47.63,47.53,47.53,40500.0,42.0758,42.0935,42.0051,42.0051,40500.0
2010-01-08 14:00:00,47.53,47.59,47.52,47.57,37300.0,42.0051,42.0582,41.9963,42.0405,37300.0
2010-01-08 14:10:00,47.58,47.58,47.45,47.46,33600.0,42.0493,42.0493,41.9344,41.9433,33600.0
2010-01-08 14:20:00,47.46,47.49,47.41,47.47,53500.0,41.9433,41.9698,41.8991,41.9521,53500.0
2010-01-08 14:30:00,47.47,47.47,47.36,47.37,33700.0,41.9521,41.9521,41.8549,41.8637,33700.0
2010-01-08 14:40:00,47.36,47.37,47.23,47.23,44800.0,41.8549,41.8637,41.74,41.74,44800.0
2010-01-08 14:50:00,47.23,47.43,47.23,47.43,50200.0,41.74,41.9168,41.74,41.9168,50200.0
2010-01-08 15:00:00,47.41,47.48,47.35,47.47,52400.0,41.8991,41.9609,41.8461,41.9521,52400.0
2010-01-08 15:10:00,47.48,47.53,47.41,47.43,38000.0,41.9609,42.0051,41.8991,41.9168,38000.0
2010-01-08 15:20:00,47.42,47.57,47.42,47.57,47500.0,41.9079,42.0405,41.9079,42.0405,47500.0
2010-01-08 15:30:00,47.57,47.58,47.49,47.58,66400.0,42.0405,42.0493,41.9698,42.0493,66400.0
2010-01-08 15:40:00,47.58,47.6,47.42,47.45,112900.0,42.0493,42.067,41.9079,41.9344,112900.0
2010-01-08 15:50:00,47.45,47.5,47.42,47.48,135000.0,41.9344,41.9786,41.9079,41.9609,135000.0
2010-01-11 09:30:00,47.48,47.73,47.23,47.53,92500.0,41.9609,42.1819,41.74,42.0051,92500.0
2010-01-11 09:40:00,47.54,47.59,47.25,47.26,41800.0,42.014,42.0582,41.7577,41.7665,41800.0
2010-01-11 09:50:00,47.26,47.39,47.19,47.39,54100.0,41.7665,41.8814,41.7047,41.8814,54100.0
2010-01-11 10:00:00,47.38,47.39,47.02,47.02,61900.0,41.8726,41.8814,41.5544,41.5544,61900.0
2010-01-11 10:10:00,47.04,47.07,46.93,47.07,77000.0,41.5721,41.5986,41.4749,41.5986,77000.0
2010-01-11 10:20:00,47.05,47.16,47.04,47.07,56300.0,41.5809,41.6781,41.5721,41.5986,56300.0
2010-01-11 10:30:00,47.06,47.13,47.04,47.1,57700.0,41.5898,41.6516,41.5721,41.6251,57700.0
2010-01-11 10:40:00,47.1,47.17,47.08,47.16,44400.0,41.6251,41.687,41.6074,41.6781,44400.0
2010-01-11 10:50:00,47.15,47.21,47.12,47.16,83500.0,41.6693,41.7223,41.6428,41.6781,83500.0
2010-01-11 11:00:00,47.16,47.16,46.99,47.01,52800.0,41.6781,41.6781,41.5279,41.5456,52800.0
2010-01-11 11:10:00,47.01,47.01,46.93,46.95,50300.0,41.5456,41.5456,41.4749,41.4926,50300.0
2010-01-11 11:20:00,46.96,46.98,46.81,46.82,51900.0,41.5014,41.5191,41.3688,41.3777,51900.0
2010-01-11 11:30:00,46.84,46.95,46.84,46.91,44900.0,41.3953,41.4926,41.3953,41.4572,44900.0
2010-01-11 11:40:00,46.93,46.94,46.88,46.88,36600.0,41.4749,41.4837,41.4307,41.4307,36600.0
2010-01-11 11:50:00,46.88,46.89,46.84,46.84,39200.0,41.4307,41.4395,41.3953,41.3953,39200.0
2010-01-11 12:00:00,46.85,46.92,46.85,46.92,45700.0,41.4042,41.466,41.4042,41.466,45700.0
2010-01-11 12:10:00,46.92,46.96,46.92,46.93,59500.0,41.466,41.5014,41.466,41.4749,59500.0
2010-01-11 12:20:00,46.93,46.96,46.93,46.95,25400.0,41.4749,41.5014,41.4749,41.4926,25400.0
2010-01-11 12:30:00,46.95,46.96,46.87,46.91,75500.0,41.4926,41.5014,41.4219,41.4572,75500.0
2010-01-11 12:40:00,46.91,46.91,46.73,46.73,61000.0,41.4572,41.4572,41.2981,41.2981,61000.0
2010-01-11 12:50:00,46.74,46.84,46.71,46.81,42600.0,41.307,41.3953,41.2805,41.3688,42600.0
2010-01-11 13:00:00,46.81,46.86,46.78,46.85,26700.0,41.3688,41.413,41.3423,41.4042,26700.0
2010-01-11 13:10:00,46.86,46.88,46.8,46.82,30400.0,41.413,41.4307,41.36,41.3777,30400.0
2010-01-11 13:20:00,46.81,46.85,46.77,46.85,37200.0,41.3688,41.4042,41.3335,41.4042,37200.0
2010-01-11 13:30:00,46.85,46.87,46.82,46.86,47400.0,41.4042,41.4219,41.3777,41.413,47400.0
2010-01-11 13:40:00,46.88,47.01,46.85,47.0,52600.0,41.4307,41.5456,41.4042,41.5367,52600.0
2010-01-11 13:50:00,47.0,47.11,46.96,46.99,53100.0,41.5367,41.634,41.5014,41.5279,53100.0
2010-01-11 14:00:00,46.99,47.07,46.9,47.02,54200.0,41.5279,41.5986,41.4484,41.5544,54200.0
2010-01-11 14:10:00,47.03,47.13,47.02,47.03,80000.0,41.5633,41.6516,41.5544,41.5633,80000.0
2010-01-11 14:20:00,47.03,47.04,46.89,46.89,21200.0,41.5633,41.5721,41.4395,41.4395,21200.0
2010-01-11 14:30:00,46.89,46.9,46.8,46.89,22700.0,41.4395,41.4484,41.36,41.4395,22700.0
2010-01-11 14:40:00,46.89,46.92,46.8,46.83,27700.0,41.4395,41.466,41.36,41.3865,27700.0
2010-01-11 14:50:00,46.83,46.83,46.78,46.78,21100.0,41.3865,41.3865,41.3423,41.3423,21100.0
2010-01-11 15:00:00,46.78,46.99,46.76,46.87,48400.0,41.3423,41.5279,41.3246,41.4219,48400.0
2010-01-11 15:10:00,46.87,47.03,46.86,47.03,27500.0,41.4219,41.5633,41.413,41.5633,27500.0
2010-01-11 15:20:00,47.04,47.06,46.93,46.96,38900.0,41.5721,41.5898,41.4749,41.5014,38900.0
2010-01-11 15:30:00,46.98,46.99,46.9,46.95,47500.0,41.5191,41.5279,41.4484,41.4926,47500.0
2010-01-11 15:40:00,46.96,46.96,46.83,46.88,67400.0,41.5014,41.5014,41.3865,41.4307,67400.0
2010-01-11 15:50:00,46.88,46.97,46.88,46.94,86700.0,41.4307,41.5102,41.4307,41.4837,86700.0
2010-01-12 09:30:00,46.48,46.78,46.18,46.26,79500.0,41.0772,41.3423,40.8121,40.8828,79500.0
2010-01-12 09:40:00,46.2,46.31,46.05,46.27,52800.0,40.8297,40.9269,40.6972,40.8916,52800.0
2010-01-12 09:50:00,46.29,46.39,46.25,46.34,56500.0,40.9093,40.9976,40.8739,40.9535,56500.0
2010-01-12 10:00:00,46.32,46.42,45.99,46.03,55400.0,40.9358,41.0242,40.6441,40.6795,55400.0
2010-01-12 10:10:00,46.02,46.12,45.94,46.1,53100.0,40.6707,40.759,40.6,40.7414,53100.0
2010-01-12 10:20:00,46.12,46.28,46.05,46.17,35700.0,40.759,40.9004,40.6972,40.8032,35700.0
2010-01-12 10:30:00,46.17,46.17,45.9,45.92,55100.0,40.8032,40.8032,40.5646,40.5823,55100.0
2010-01-12 10:40:00,45.91,46.1,45.89,46.09,37800.0,40.5734,40.7414,40.5558,40.7325,37800.0
2010-01-12 10:50:00,46.1,46.15,46.01,46.04,27200.0,40.7414,40.7855,40.6618,40.6883,27200.0
2010-01-12 11:00:00,46.08,46.16,46.04,46.16,35900.0,40.7237,40.7944,40.6883,40.7944,35900.0
2010-01-12 11:10:00,46.15,46.26,46.15,46.22,44400.0,40.7855,40.8828,40.7855,40.8474,44400.0
2010-01-12 11:20:00,46.24,46.35,46.22,46.3,39400.0,40.8651,40.9623,40.8474,40.9181,39400.0
2010-01-12 11:30:00,46.31,46.39,46.3,46.32,22100.0,40.9269,40.9976,40.9181,40.9358,22100.0
2010-01-12 11:40:00,46.31,46.35,46.21,46.28,31700.0,40.9269,40.9623,40.8386,40.9004,31700.0
2010-01-12 11:50:00,46.29,46.33,46.23,46.28,25400.0,40.9093,40.9446,40.8562,40.9004,25400.0
2010-01-12 12:00:00,46.26,46.3,46.2,46.28,17500.0,40.8828,40.9181,40.8297,40.9004,17500.0
2010-01-12 12:10:00,46.26,46.28,45.68,45.72,131000.0,40.8828,40.9004,40.3702,40.4055,131000.0
2010-01-12 12:20:00,45.69,46.07,45.66,45.93,159900.0,40.379,40.7148,40.3525,40.5911,159900.0
2010-01-12 12:30:00,45.93,46.06,45.92,46.03,54500.0,40.5911,40.706,40.5823,40.6795,54500.0
2010-01-12 12:40:00,46.03,46.11,46.0,46.06,33000.0,40.6795,40.7502,40.653,40.706,33000.0
2010-01-12 12:50:00,46.06,46.08,46.0,46.07,29900.0,40.706,40.7237,40.653,40.7148,29900.0
2010-01-12 13:00:00,46.07,46.11,46.07,46.1,49700.0,40.7148,40.7502,40.7148,40.7414,49700.0
2010-01-12 13:10:00,46.09,46.29,46.08,46.1,71000.0,40.7325,40.9093,40.7237,40.7414,71000.0
2010-01-12 13:20:00,46.09,46.13,46.06,46.11,33700.0,40.7325,40.7679,40.706,40.7502,33700.0
2010-01-12 13:30:00,46.1,46.12,45.88,45.9,30900.0,40.7414,40.759,40.5469,40.5646,30900.0
2010-01-12 13:40:00,45.91,45.91,45.7,45.74,50000.0,40.5734,40.5734,40.3879,40.4232,50000.0
2010-01-12 13:50:00,45.73,45.81,45.62,45.79,49200.0,40.4144,40.4851,40.3172,40.4674,49200.0
2010-01-12 14:00:00,45.8,46.03,45.78,46.03,42100.0,40.4762,40.6795,40.4586,40.6795,42100.0
2010-01-12 14:10:00,46.03,46.16,46.01,46.15,49800.0,40.6795,40.7944,40.6618,40.7855,49800.0
2010-01-12 14:20:00,46.16,46.22,46.1,46.1,34800.0,40.7944,40.8474,40.7414,40.7414,34800.0
2010-01-12 14:30:00,46.11,46.13,45.97,45.97,27000.0,40.7502,40.7679,40.6265,40.6265,27000.0
2010-01-12 14:40:00,45.97,46.02,45.92,45.94,40000.0,40.6265,40.6707,40.5823,40.6,40000.0
2010-01-12 14:50:00,45.95,45.95,45.84,45.87,63700.0,40.6088,40.6088,40.5116,40.5381,63700.0
2010-01-12 15:00:00,45.87,45.96,45.87,45.9,62900.0,40.5381,40.6176,40.5381,40.5646,62900.0
2010-01-12 15:10:00,45.89,45.92,45.84,45.9,46900.0,40.5558,40.5823,40.5116,40.5646,46900.0
2010-01-12 15:20:00,45.89,45.9,45.8,45.85,58400.0,40.5558,40.5646,40.4762,40.5204,58400.0
2010-01-12 15:30:00,45.84,45.94,45.84,45.9,97500.0,40.5116,40.6,40.5116,40.5646,97500.0
2010-01-12 15:40:00,45.9,46.13,45.9,46.07,180800.0,40.5646,40.7679,40.5646,40.7148,180800.0
2010-01-12 15:50:00,46.08,46.2,46.06,46.18,195500.0,40.7237,40.8297,40.706,40.8121,195500.0
2010-01-13 09:30:00,46.24,46.73,46.24,46.47,79300.0,40.8651,41.2981,40.8651,41.0683,79300.0
2010-01-13 09:40:00,46.46,46.49,46.25,46.35,54100.0,41.0595,41.086,40.8739,40.9623,54100.0
2010-01-13 09:50:00,46.35,46.51,46.27,46.27,56400.0,40.9623,41.1037,40.8916,40.8916,56400.0
2010-01-13 10:00:00,46.3,46.33,46.07,46.26,60500.0,40.9181,40.9446,40.7148,40.8828,60500.0
2010-01-13 10:10:00,46.27,46.29,45.79,45.8,48800.0,40.8916,40.9093,40.4674,40.4762,48800.0
2010-01-13 10:20:00,45.78,45.78,45.57,45.58,48300.0,40.4586,40.4586,40.273,40.2818,48300.0
2010-01-13 10:30:00,45.56,45.56,45.32,45.36,98200.0,40.2641,40.2641,40.052,40.0874,98200.0
2010-01-13 10:40:00,45.37,45.56,45.33,45.52,45600.0,40.0962,40.2641,40.0609,40.2288,45600.0
2010-01-13 10:50:00,45.53,45.54,45.32,45.44,73200.0,40.2376,40.2465,40.052,40.1581,73200.0
2010-01-13 11:00:00,45.47,45.63,45.42,45.55,54600.0,40.1846,40.326,40.1404,40.2553,54600.0
2010-01-13 11:10:00,45.53,45.95,45.53,45.91,103300.0,40.2376,40.6088,40.2376,40.5734,103300.0
2010-01-13 11:20:00,45.92,46.24,45.92,46.17,116200.0,40.5823,40.8651,40.5823,40.8032,116200.0
2010-01-13 11:30:00,46.17,46.21,46.08,46.14,76100.0,40.8032,40.8386,40.7237,40.7767,76100.0
2010-01-13 11:40:00,46.14,46.2,46.09,46.15,88500.0,40.7767,40.8297,40.7325,40.7855,88500.0
2010-01-13 11:50:00,46.18,46.21,45.96,45.97,65800.0,40.8121,40.8386,40.6176,40.6265,65800.0
2010-01-13 12:00:00,45.99,46.14,45.97,46.03,25500.0,40.6441,40.7767,40.6265,40.6795,25500.0
2010-01-13 12:10:00,46.03,46.15,46.0,46.12,23600.0,40.6795,40.7855,40.653,40.759,23600.0
2010-01-13 12:20:00,46.12,46.45,46.11,46.3,25800.0,40.759,41.0507,40.7502,40.9181,25800.0
2010-01-13 12:30:00,46.3,46.33,46.05,46.27,44100.0,40.9181,40.9446,40.6972,40.8916,44100.0
2010-01-13 12:40:00,46.27,46.33,46.23,46.29,37700.0,40.8916,40.9446,40.8562,40.9093,37700.0
2010-01-13 12:50:00,46.28,46.39,46.28,46.31,17600.0,40.9004,40.9976,40.9004,40.9269,17600.0
2010-01-13 13:00:00,46.31,46.43,46.26,46.42,15900.0,40.9269,41.033,40.8828,41.0242,15900.0
2010-01-13 13:10:00,46.42,46.51,46.42,46.51,11300.0,41.0242,41.1037,41.0242,41.1037,11300.0
2010-01-13 13:20:00,46.51,46.75,46.5,46.74,32100.0,41.1037,41.3158,41.0949,41.307,32100.0
2010-01-13 13:30:00,46.74,46.96,46.73,46.94,73500.0,41.307,41.5014,41.2981,41.4837,73500.0
2010-01-13 13:40:00,46.93,46.94,46.86,46.89,38900.0,41.4749,41.4837,41.413,41.4395,38900.0
2010-01-13 13:50:00,46.9,46.94,46.78,46.9,88400.0,41.4484,41.4837,41.3423,41.4484,88400.0
2010-01-13 14:00:00,46.91,47.07,46.8,46.87,53800.0,41.4572,41.5986,41.36,41.4219,53800.0
2010-01-13 14:10:00,46.86,46.93,46.84,46.9,25400.0,41.413,41.4749,41.3953,41.4484,25400.0
2010-01-13 14:20:00,46.92,46.94,46.88,46.89,27400.0,41.466,41.4837,41.4307,41.4395,27400.0
2010-01-13 14:30:00,46.88,46.96,46.88,46.9,28000.0,41.4307,41.5014,41.4307,41.4484,28000.0
2010-01-13 14:40:00,46.9,47.07,46.89,47.04,39400.0,41.4484,41.5986,41.4395,41.5721,39400.0
2010-01-13 14:50:00,47.04,47.05,46.85,46.88,39100.0,41.5721,41.5809,41.4042,41.4307,39100.0
2010-01-13 15:00:00,46.88,46.88,46.81,46.84,21400.0,41.4307,41.4307,41.3688,41.3953,21400.0
2010-01-13 15:10:00,46.84,46.98,46.84,46.92,43700.0,41.3953,41.5191,41.3953,41.466,43700.0
2010-01-13 15:20:00,46.92,47.0,46.89,46.98,48300.0,41.466,41.5367,41.4395,41.5191,48300.0
2010-01-13 15:30:00,46.98,47.12,46.97,47.1,98800.0,41.5191,41.6428,41.5102,41.6251,98800.0
2010-01-13 15:40:00,47.12,47.14,46.97,47.03,90100.0,41.6428,41.6605,41.5102,41.5633,90100.0
2010-01-13 15:50:00,47.03,47.1,46.95,47.04,169400.0,41.5633,41.6251,41.4926,41.5721,169400.0
2010-01-14 09:30:00,46.76,47.19,46.75,47.15,78600.0,41.3246,41.7047,41.3158,41.6693,78600.0
2010-01-14 09:40:00,47.18,47.29,46.96,47.09,62700.0,41.6958,41.793,41.5014,41.6163,62700.0
2010-01-14 09:50:00,47.09,47.17,46.94,47.0,65900.0,41.6163,41.687,41.4837,41.5367,65900.0
2010-01-14 10:00:00,47.02,47.25,47.01,47.25,51300.0,41.5544,41.7577,41.5456,41.7577,51300.0
2010-01-14 10:10:00,47.25,47.58,47.25,47.52,63700.0,41.7577,42.0493,41.7577,41.9963,63700.0
2010-01-14 10:20:00,47.51,47.99,47.45,47.94,207500.0,41.9875,42.4117,41.9344,42.3675,207500.0
2010-01-14 10:30:00,47.94,48.35,47.94,48.34,204100.0,42.3675,42.7298,42.3675,42.721,204100.0
2010-01-14 10:40:00,48.31,48.44,48.04,48.44,155300.0,42.6945,42.8094,42.4559,42.8094,155300.0
2010-01-14 10:50:00,48.44,48.5,48.13,48.22,110000.0,42.8094,42.8624,42.5354,42.6149,110000.0
2010-01-14 11:00:00,48.24,48.31,48.17,48.31,58200.0,42.6326,42.6945,42.5707,42.6945,58200.0
2010-01-14 11:10:00,48.31,48.6,48.31,48.56,77200.0,42.6945,42.9508,42.6945,42.9154,77200.0
2010-01-14 11:20:00,48.57,48.57,48.37,48.41,127200.0,42.9242,42.9242,42.7475,42.7828,127200.0
2010-01-14 11:30:00,48.4,48.41,48.1,48.12,69300.0,42.774,42.7828,42.5089,42.5266,69300.0
2010-01-14 11:40:00,48.14,48.26,48.09,48.25,64000.0,42.5442,42.6503,42.5,42.6414,64000.0
2010-01-14 11:50:00,48.26,48.26,48.0,48.07,82100.0,42.6503,42.6503,42.4205,42.4824,82100.0
2010-01-14 12:00:00,48.06,48.11,48.03,48.07,45000.0,42.4735,42.5177,42.447,42.4824,45000.0
2010-01-14 12:10:00,48.08,48.08,47.83,47.83,78400.0,42.4912,42.4912,42.2703,42.2703,78400.0
2010-01-14 12:20:00,47.84,47.96,47.82,47.87,34600.0,42.2791,42.3852,42.2614,42.3056,34600.0
2010-01-14 12:30:00,47.88,47.97,47.88,47.92,33300.0,42.3145,42.394,42.3145,42.3498,33300.0
2010-01-14 12:40:00,47.91,47.96,47.88,47.89,30100.0,42.341,42.3852,42.3145,42.3233,30100.0
2010-01-14 12:50:00,47.89,47.96,47.88,47.95,37300.0,42.3233,42.3852,42.3145,42.3763,37300.0
2010-01-14 13:00:00,47.95,48.09,47.95,48.03,43500.0,42.3763,42.5,42.3763,42.447,43500.0
2010-01-14 13:10:00,48.02,48.03,47.99,47.99,66200.0,42.4382,42.447,42.4117,42.4117,66200.0
2010-01-14 13:20:00,47.99,48.08,47.96,48.08,47100.0,42.4117,42.4912,42.3852,42.4912,47100.0
2010-01-14 13:30:00,48.08,48.14,48.06,48.12,34800.0,42.4912,42.5442,42.4735,42.5266,34800.0
2010-01-14 13:40:00,48.13,48.22,48.13,48.15,62800.0,42.5354,42.6149,42.5354,42.5531,62800.0
2010-01-14 13:50:00,48.16,48.17,47.97,48.03,42200.0,42.5619,42.5707,42.394,42.447,42200.0
2010-01-14 14:00:00,48.02,48.08,48.01,48.07,40600.0,42.4382,42.4912,42.4293,42.4824,40600.0
2010-01-14 14:10:00,48.07,48.09,48.01,48.03,46600.0,42.4824,42.5,42.4293,42.447,46600.0
2010-01-14 14:20:00,48.04,48.04,47.85,47.89,42500.0,42.4559,42.4559,42.2879,42.3233,42500.0
2010-01-14 14:30:00,47.89,47.98,47.88,47.95,37300.0,42.3233,42.4028,42.3145,42.3763,37300.0
2010-01-14 14:40:00,47.95,48.02,47.88,47.9,47700.0,42.3763,42.4382,42.3145,42.3321,47700.0
2010-01-14 14:50:00,47.9,48.11,47.88,48.07,49600.0,42.3321,42.5177,42.3145,42.4824,49600.0
2010-01-14 15:00:00,48.08,48.12,48.01,48.03,41700.0,42.4912,42.5266,42.4293,42.447,41700.0
2010-01-14 15:10:00,48.02,48.13,47.95,48.08,66200.0,42.4382,42.5354,42.3763,42.4912,66200.0
2010-01-14 15:20:00,48.08,48.08,47.98,48.04,69000.0,42.4912,42.4912,42.4028,42.4559,69000.0
2010-01-14 15:30:00,48.05,48.07,47.93,48.01,87900.0,42.4647,42.4824,42.3586,42.4293,87900.0
2010-01-14 15:40:00,48.02,48.08,47.93,48.03,140400.0,42.4382,42.4912,42.3586,42.447,140400.0
2010-01-14 15:50:00,48.03,48.1,48.0,48.06,204200.0,42.447,42.5089,42.4205,42.4735,204200.0
2010-01-15 09:30:00,48.14,48.85,48.02,48.66,252900.0,42.5442,43.1717,42.4382,43.0038,252900.0
2010-01-15 09:40:00,48.68,48.99,48.48,48.48,150900.0,43.0215,43.2954,42.8447,42.8447,150900.0
2010-01-15 09:50:00,48.46,48.51,47.89,47.97,108100.0,42.827,42.8712,42.3233,42.394,108100.0
2010-01-15 10:00:00,47.98,48.06,47.6,47.78,52900.0,42.4028,42.4735,42.067,42.2261,52900.0
2010-01-15 10:10:00,47.75,47.82,47.59,47.79,42100.0,42.1996,42.2614,42.0582,42.2349,42100.0
2010-01-15 10:20:00,47.78,47.97,47.75,47.89,49300.0,42.2261,42.394,42.1996,42.3233,49300.0
2010-01-15 10:30:00,47.88,48.0,47.78,47.99,37200.0,42.3145,42.4205,42.2261,42.4117,37200.0
2010-01-15 10:40:00,47.99,48.09,47.84,48.09,23600.0,42.4117,42.5,42.2791,42.5,23600.0
2010-01-15 10:50:00,48.07,48.13,47.96,48.09,29600.0,42.4824,42.5354,42.3852,42.5,29600.0
2010-01-15 11:00:00,48.1,48.28,48.09,48.22,39700.0,42.5089,42.668,42.5,42.6149,39700.0
2010-01-15 11:10:00,48.24,48.38,48.22,48.35,73600.0,42.6326,42.7563,42.6149,42.7298,73600.0
2010-01-15 11:20:00,48.35,48.38,48.26,48.32,41200.0,42.7298,42.7563,42.6503,42.7033,41200.0
2010-01-15 11:30:00,48.29,48.45,48.24,48.41,25300.0,42.6768,42.8182,42.6326,42.7828,25300.0
2010-01-15 11:40:00,48.39,48.59,48.39,48.53,46700.0,42.7652,42.9419,42.7652,42.8889,46700.0
2010-01-15 11:50:00,48.54,48.55,48.34,48.35,43200.0,42.8977,42.9066,42.721,42.7298,43200.0
2010-01-15 12:00:00,48.36,48.45,48.28,48.39,58500.0,42.7387,42.8182,42.668,42.7652,58500.0
2010-01-15 12:10:00,48.36,48.42,48.28,48.28,18600.0,42.7387,42.7917,42.668,42.668,18600.0
2010-01-15 12:20:00,48.28,48.3,48.22,48.24,15700.0,42.668,42.6856,42.6149,42.6326,15700.0
2010-01-15 12:30:00,48.27,48.32,48.21,48.25,18000.0,42.6591,42.7033,42.6061,42.6414,18000.0
2010-01-15 12:40:00,48.26,48.26,48.17,48.25,48200.0,42.6503,42.6503,42.5707,42.6414,48200.0
2010-01-15 12:50:00,48.24,48.25,48.19,48.25,30700.0,42.6326,42.6414,42.5884,42.6414,30700.0
2010-01-15 13:00:00,48.25,48.43,48.25,48.41,83200.0,42.6414,42.8005,42.6414,42.7828,83200.0
2010-01-15 13:10:00,48.4,48.45,48.35,48.36,20800.0,42.774,42.8182,42.7298,42.7387,20800.0
2010-01-15 13:20:00,48.36,48.37,48.29,48.31,20900.0,42.7387,42.7475,42.6768,42.6945,20900.0
2010-01-15 13:30:00,48.31,48.38,48.28,48.33,17100.0,42.6945,42.7563,42.668,42.7121,17100.0
2010-01-15 13:40:00,48.31,48.38,48.31,48.37,25500.0,42.6945,42.7563,42.6945,42.7475,25500.0
2010-01-15 13:50:00,48.36,48.37,48.29,48.32,30000.0,42.7387,42.7475,42.6768,42.7033,30000.0
2010-01-15 14:00:00,48.32,48.36,48.3,48.36,25900.0,42.7033,42.7387,42.6856,42.7387,25900.0
2010-01-15 14:10:00,48.36,48.54,48.36,48.52,61900.0,42.7387,42.8977,42.7387,42.8801,61900.0
2010-01-15 14:20:00,48.53,48.6,48.5,48.59,69700.0,42.8889,42.9508,42.8624,42.9419,69700.0
2010-01-15 14:30:00,48.59,48.6,48.51,48.53,124700.0,42.9419,42.9508,42.8712,42.8889,124700.0
2010-01-15 14:40:00,48.53,48.6,48.43,48.44,56300.0,42.8889,42.9508,42.8005,42.8094,56300.0
2010-01-15 14:50:00,48.45,48.54,48.41,48.48,56000.0,42.8182,42.8977,42.7828,42.8447,56000.0
2010-01-15 15:00:00,48.48,48.51,48.44,48.48,30200.0,42.8447,42.8712,42.8094,42.8447,30200.0
2010-01-15 15:10:00,48.47,48.59,48.47,48.58,33000.0,42.8359,42.9419,42.8359,42.9331,33000.0
2010-01-15 15:20:00,48.58,48.6,48.58,48.6,43000.0,42.9331,42.9508,42.9331,42.9508,43000.0
2010-01-15 15:30:00,48.6,48.6,48.54,48.58,104600.0,42.9508,42.9508,42.8977,42.9331,104600.0
2010-01-15 15:40:00,48.58,48.58,48.39,48.4,180900.0,42.9331,42.9331,42.7652,42.774,180900.0
2010-01-15 15:50:00,48.39,48.63,48.35,48.54,326100.0,42.7652,42.9773,42.7298,42.8977,326100.0
2010-01-19 09:30:00,49.3,51.34,49.3,50.98,572500.0,43.5694,45.3723,43.5694,45.0541,572500.0
2010-01-19 09:40:00,51.04,51.35,50.94,51.2,419900.0,45.1071,45.3811,45.0188,45.2485,419900.0
2010-01-19 09:50:00,51.21,51.79,50.97,51.75,356000.0,45.2574,45.77,45.0453,45.7346,356000.0
2010-01-19 10:00:00,51.75,52.2,51.51,52.06,476900.0,45.7346,46.1323,45.5225,46.0086,476900.0
2010-01-19 10:10:00,52.07,52.26,51.86,51.9,254500.0,46.0174,46.1853,45.8318,45.8672,254500.0
2010-01-19 10:20:00,51.9,52.03,51.59,51.61,373000.0,45.8672,45.9821,45.5932,45.6109,373000.0
2010-01-19 10:30:00,51.61,51.64,51.33,51.36,332700.0,45.6109,45.6374,45.3634,45.3899,332700.0
2010-01-19 10:40:00,51.36,51.8,51.36,51.62,221100.0,45.3899,45.7788,45.3899,45.6197,221100.0
2010-01-19 10:50:00,51.61,51.7,51.45,51.5,158400.0,45.6109,45.6904,45.4695,45.5137,158400.0
2010-01-19 11:00:00,51.5,51.63,51.5,51.6,139300.0,45.5137,45.6286,45.5137,45.602,139300.0
2010-01-19 11:10:00,51.59,51.69,51.52,51.67,118900.0,45.5932,45.6816,45.5313,45.6639,118900.0
2010-01-19 11:20:00,51.66,51.81,51.47,51.57,204000.0,45.6551,45.7876,45.4872,45.5755,204000.0
2010-01-19 11:30:00,51.59,51.66,51.4,51.41,177800.0,45.5932,45.6551,45.4253,45.4341,177800.0
2010-01-19 11:40:00,51.43,51.72,51.4,51.69,126200.0,45.4518,45.7081,45.4253,45.6816,126200.0
2010-01-19 11:50:00,51.66,51.69,51.37,51.42,135400.0,45.6551,45.6816,45.3988,45.443,135400.0
2010-01-19 12:00:00,51.43,51.5,51.3,51.35,151200.0,45.4518,45.5137,45.3369,45.3811,151200.0
2010-01-19 12:10:00,51.36,51.48,51.3,51.46,85800.0,45.3899,45.496,45.3369,45.4783,85800.0
2010-01-19 12:20:00,51.48,51.67,51.47,51.63,71400.0,45.496,45.6639,45.4872,45.6286,71400.0
2010-01-19 12:30:00,51.64,51.67,51.44,51.5,113400.0,45.6374,45.6639,45.4606,45.5137,113400.0
2010-01-19 12:40:00,51.5,51.52,51.21,51.22,146900.0,45.5137,45.5313,45.2574,45.2662,146900.0
2010-01-19 12:50:00,51.22,51.22,50.91,50.94,156800.0,45.2662,45.2662,44.9922,45.0188,156800.0
2010-01-19 13:00:00,50.93,50.94,50.7,50.91,168500.0,45.0099,45.0188,44.8067,44.9922,168500.0
2010-01-19 13:10:00,50.91,51.03,50.8,50.96,108700.0,44.9922,45.0983,44.895,45.0364,108700.0
2010-01-19 13:20:00,50.96,50.98,50.65,50.65,74700.0,45.0364,45.0541,44.7625,44.7625,74700.0
2010-01-19 13:30:00,50.65,50.66,50.09,50.25,307800.0,44.7625,44.7713,44.2676,44.409,307800.0
2010-01-19 13:40:00,50.26,50.42,50.07,50.34,191300.0,44.4178,44.5592,44.2499,44.4885,191300.0
2010-01-19 13:50:00,50.35,50.54,50.13,50.18,195800.0,44.4973,44.6653,44.3029,44.3471,195800.0
2010-01-19 14:00:00,50.19,50.42,50.14,50.41,146000.0,44.3559,44.5592,44.3118,44.5504,146000.0
2010-01-19 14:10:00,50.39,50.59,50.23,50.57,116500.0,44.5327,44.7094,44.3913,44.6918,116500.0
2010-01-19 14:20:00,50.57,50.84,50.57,50.8,131600.0,44.6918,44.9304,44.6918,44.895,131600.0
2010-01-19 14:30:00,50.8,50.96,50.8,50.87,108800.0,44.895,45.0364,44.895,44.9569,108800.0
2010-01-19 14:40:00,50.86,50.95,50.78,50.92,230000.0,44.9481,45.0276,44.8774,45.0011,230000.0
2010-01-19 14:50:00,50.9,50.93,50.7,50.72,119900.0,44.9834,45.0099,44.8067,44.8243,119900.0
2010-01-19 15:00:00,50.75,50.91,50.68,50.86,318300.0,44.8508,44.9922,44.789,44.9481,318300.0
2010-01-19 15:10:00,50.86,51.46,50.85,51.38,237700.0,44.9481,45.4783,44.9392,45.4076,237700.0
2010-01-19 15:20:00,51.38,51.59,51.14,51.59,302100.0,45.4076,45.5932,45.1955,45.5932,302100.0
2010-01-19 15:30:00,51.59,51.87,51.58,51.86,351200.0,45.5932,45.8407,45.5844,45.8318,351200.0
2010-01-19 15:40:00,51.85,51.93,51.72,51.92,466900.0,45.823,45.8937,45.7081,45.8848,466900.0
2010-01-19 15:50:00,51.92,52.06,51.76,51.97,733800.0,45.8848,46.0086,45.7434,45.929,733800.0
2010-01-20 09:30:00,52.65,52.66,51.6,51.9,979500.0,46.53,46.5388,45.602,45.8672,979500.0
2010-01-20 09:40:00,51.93,52.07,51.3,51.45,535800.0,45.8937,46.0174,45.3369,45.4695,535800.0
2010-01-20 09:50:00,51.39,51.57,50.5,50.74,631200.0,45.4165,45.5755,44.6299,44.842,631200.0
2010-01-20 10:00:00,50.74,51.07,50.55,51.0,405300.0,44.842,45.1336,44.6741,45.0718,405300.0
2010-01-20 10:10:00,51.07,51.11,50.48,50.58,463300.0,45.1336,45.169,44.6122,44.7006,463300.0
2010-01-20 10:20:00,50.58,51.01,50.5,50.94,307600.0,44.7006,45.0806,44.6299,45.0188,307600.0
2010-01-20 10:30:00,50.94,51.0,50.6,50.6,314800.0,45.0188,45.0718,44.7183,44.7183,314800.0
2010-01-20 10:40:00,50.61,50.91,50.54,50.85,192500.0,44.7271,44.9922,44.6653,44.9392,192500.0
2010-01-20 10:50:00,50.86,51.07,50.7,51.0,186200.0,44.9481,45.1336,44.8067,45.0718,186200.0
2010-01-20 11:00:00,51.0,51.16,50.6,50.67,311000.0,45.0718,45.2132,44.7183,44.7801,311000.0
2010-01-20 11:10:00,50.69,50.92,50.69,50.83,136500.0,44.7978,45.0011,44.7978,44.9215,136500.0
2010-01-20 11:20:00,50.82,50.85,50.58,50.78,191100.0,44.9127,44.9392,44.7006,44.8774,191100.0
2010-01-20 11:30:00,50.78,50.8,50.66,50.77,80800.0,44.8774,44.895,44.7713,44.8685,80800.0
2010-01-20 11:40:00,50.75,50.86,50.74,50.77,117500.0,44.8508,44.9481,44.842,44.8685,117500.0
2010-01-20 11:50:00,50.76,50.77,50.48,50.54,150400.0,44.8597,44.8685,44.6122,44.6653,150400.0
2010-01-20 12:00:00,50.54,50.61,50.4,50.5,267800.0,44.6653,44.7271,44.5415,44.6299,267800.0
2010-01-20 12:10:00,50.5,50.69,50.36,50.66,166800.0,44.6299,44.7978,44.5062,44.7713,166800.0
2010-01-20 12:20:00,50.65,50.81,50.5,50.74,261200.0,44.7625,44.9039,44.6299,44.842,261200.0
2010-01-20 12:30:00,50.74,50.77,50.6,50.66,196600.0,44.842,44.8685,44.7183,44.7713,196600.0
2010-01-20 12:40:00,50.66,50.67,50.36,50.37,186300.0,44.7713,44.7801,44.5062,44.515,186300.0
2010-01-20 12:50:00,50.39,50.57,50.3,50.56,127900.0,44.5327,44.6918,44.4532,44.6829,127900.0
2010-01-20 13:00:00,50.56,50.67,50.48,50.6,149300.0,44.6829,44.7801,44.6122,44.7183,149300.0
2010-01-20 13:10:00,50.61,50.69,50.53,50.68,137000.0,44.7271,44.7978,44.6564,44.789,137000.0
2010-01-20 13:20:00,50.68,50.77,50.65,50.76,309900.0,44.789,44.8685,44.7625,44.8597,309900.0
2010-01-20 13:30:00,50.75,50.93,50.72,50.84,282000.0,44.8508,45.0099,44.8243,44.9304,282000.0
2010-01-20 13:40:00,50.83,50.84,50.71,50.76,308100.0,44.9215,44.9304,44.8155,44.8597,308100.0
2010-01-20 13:50:00,50.76,50.86,50.75,50.77,237400.0,44.8597,44.9481,44.8508,44.8685,237400.0
2010-01-20 14:00:00,50.77,50.94,50.77,50.87,213500.0,44.8685,45.0188,44.8685,44.9569,213500.0
2010-01-20 14:10:00,50.87,50.9,50.81,50.84,158600.0,44.9569,44.9834,44.9039,44.9304,158600.0
2010-01-20 14:20:00,50.83,50.93,50.81,50.88,99300.0,44.9215,45.0099,44.9039,44.9657,99300.0
2010-01-20 14:30:00,50.88,51.05,50.88,50.99,134300.0,44.9657,45.116,44.9657,45.0629,134300.0
2010-01-20 14:40:00,50.99,51.15,50.9,51.0,372600.0,45.0629,45.2043,44.9834,45.0718,372600.0
2010-01-20 14:50:00,51.0,51.05,51.0,51.03,109300.0,45.0718,45.116,45.0718,45.0983,109300.0
2010-01-20 15:00:00,51.03,51.08,51.0,51.0,254700.0,45.0983,45.1425,45.0718,45.0718,254700.0
2010-01-20 15:10:00,51.01,51.2,50.95,51.17,195200.0,45.0806,45.2485,45.0276,45.222,195200.0
2010-01-20 15:20:00,51.16,51.3,51.13,51.24,218200.0,45.2132,45.3369,45.1867,45.2839,218200.0
2010-01-20 15:30:00,51.26,51.33,51.21,51.25,328100.0,45.3016,45.3634,45.2574,45.2927,328100.0
2010-01-20 15:40:00,51.25,51.33,51.21,51.24,398000.0,45.2927,45.3634,45.2574,45.2839,398000.0
2010-01-20 15:50:00,51.24,51.35,51.22,51.27,360700.0,45.2839,45.3811,45.2662,45.3104,360700.0
2010-01-21 09:30:00,51.13,51.5,51.06,51.37,299200.0,45.1867,45.5137,45.1248,45.3988,299200.0
2010-01-21 09:40:00,51.36,51.43,51.01,51.29,440300.0,45.3899,45.4518,45.0806,45.3281,440300.0
2010-01-21 09:50:00,51.31,51.48,51.23,51.29,313300.0,45.3458,45.496,45.275,45.3281,313300.0
2010-01-21 10:00:00,51.29,52.08,51.28,51.84,314400.0,45.3281,46.0262,45.3192,45.8141,314400.0
2010-01-21 10:10:00,51.84,52.18,51.76,52.16,390700.0,45.8141,46.1146,45.7434,46.0969,390700.0
2010-01-21 10:20:00,52.16,52.18,51.64,51.67,422600.0,46.0969,46.1146,45.6374,45.6639,422600.0
2010-01-21 10:30:00,51.67,51.75,51.2,51.34,591700.0,45.6639,45.7346,45.2485,45.3723,591700.0
2010-01-21 10:40:00,51.35,51.59,51.32,51.38,192100.0,45.3811,45.5932,45.3546,45.4076,192100.0
2010-01-21 10:50:00,51.38,51.51,51.34,51.4,200400.0,45.4076,45.5225,45.3723,45.4253,200400.0
2010-01-21 11:00:00,51.39,51.46,51.29,51.35,315900.0,45.4165,45.4783,45.3281,45.3811,315900.0
2010-01-21 11:10:00,51.34,51.57,51.34,51.57,188700.0,45.3723,45.5755,45.3723,45.5755,188700.0
2010-01-21 11:20:00,51.54,51.56,51.44,51.52,110000.0,45.549,45.5667,45.4606,45.5313,110000.0
2010-01-21 11:30:00,51.51,51.6,51.44,51.5,158200.0,45.5225,45.602,45.4606,45.5137,158200.0
2010-01-21 11:40:00,51.49,51.56,51.47,51.49,223500.0,45.5048,45.5667,45.4872,45.5048,223500.0
2010-01-21 11:50:00,51.48,51.7,51.48,51.55,130500.0,45.496,45.6904,45.496,45.5579,130500.0
2010-01-21 12:00:00,51.56,51.6,51.44,51.56,156300.0,45.5667,45.602,45.4606,45.5667,156300.0
2010-01-21 12:10:00,51.56,51.76,51.54,51.55,179000.0,45.5667,45.7434,45.549,45.5579,179000.0
2010-01-21 12:20:00,51.55,51.7,51.51,51.51,173900.0,45.5579,45.6904,45.5225,45.5225,173900.0
2010-01-21 12:30:00,51.52,51.62,51.51,51.62,155400.0,45.5313,45.6197,45.5225,45.6197,155400.0
2010-01-21 12:40:00,51.6,51.76,51.57,51.6,178600.0,45.602,45.7434,45.5755,45.602,178600.0
2010-01-21 12:50:00,51.6,51.69,51.57,51.6,151800.0,45.602,45.6816,45.5755,45.602,151800.0
2010-01-21 13:00:00,51.6,51.61,51.43,51.58,118800.0,45.602,45.6109,45.4518,45.5844,118800.0
2010-01-21 13:10:00,51.57,51.6,51.25,51.28,78900.0,45.5755,45.602,45.2927,45.3192,78900.0
2010-01-21 13:20:00,51.27,51.49,51.25,51.47,256300.0,45.3104,45.5048,45.2927,45.4872,256300.0
2010-01-21 13:30:00,51.46,51.55,51.32,51.46,256600.0,45.4783,45.5579,45.3546,45.4783,256600.0
2010-01-21 13:40:00,51.45,51.53,51.45,51.5,77700.0,45.4695,45.5402,45.4695,45.5137,77700.0
2010-01-21 13:50:00,51.49,51.51,51.47,51.51,78900.0,45.5048,45.5225,45.4872,45.5225,78900.0
2010-01-21 14:00:00,51.5,51.54,51.39,51.5,150200.0,45.5137,45.549,45.4165,45.5137,150200.0
2010-01-21 14:10:00,51.5,51.59,51.48,51.54,141600.0,45.5137,45.5932,45.496,45.549,141600.0
2010-01-21 14:20:00,51.54,51.73,51.53,51.67,197300.0,45.549,45.7169,45.5402,45.6639,197300.0
2010-01-21 14:30:00,51.65,51.75,51.61,51.71,214800.0,45.6462,45.7346,45.6109,45.6993,214800.0
2010-01-21 14:40:00,51.71,51.8,51.69,51.75,107000.0,45.6993,45.7788,45.6816,45.7346,107000.0
2010-01-21 14:50:00,51.74,51.78,51.64,51.66,161800.0,45.7258,45.7611,45.6374,45.6551,161800.0
2010-01-21 15:00:00,51.65,51.76,51.4,51.51,225400.0,45.6462,45.7434,45.4253,45.5225,225400.0
2010-01-21 15:10:00,51.5,51.79,51.5,51.75,162200.0,45.5137,45.77,45.5137,45.7346,162200.0
2010-01-21 15:20:00,51.76,51.78,51.72,51.76,214900.0,45.7434,45.7611,45.7081,45.7434,214900.0
2010-01-21 15:30:00,51.75,51.79,51.61,51.7,389100.0,45.7346,45.77,45.6109,45.6904,389100.0
2010-01-21 15:40:00,51.7,51.8,51.69,51.79,283100.0,45.6904,45.7788,45.6816,45.77,283100.0
2010-01-21 15:50:00,51.8,51.83,51.75,51.75,474700.0,45.7788,45.8053,45.7346,45.7346,474700.0
2010-01-22 09:30:00,51.7,51.86,51.44,51.75,159300.0,45.6904,45.8318,45.4606,45.7346,159300.0
2010-01-22 09:40:00,51.73,51.91,51.57,51.69,86000.0,45.7169,45.876,45.5755,45.6816,86000.0
2010-01-22 09:50:00,51.69,51.77,51.61,51.77,59800.0,45.6816,45.7523,45.6109,45.7523,59800.0
2010-01-22 10:00:00,51.78,51.9,51.71,51.82,68600.0,45.7611,45.8672,45.6993,45.7965,68600.0
2010-01-22 10:10:00,51.84,51.92,51.69,51.76,66900.0,45.8141,45.8848,45.6816,45.7434,66900.0
2010-01-22 10:20:00,51.76,51.95,51.71,51.89,108200.0,45.7434,45.9114,45.6993,45.8583,108200.0
2010-01-22 10:30:00,51.88,52.13,51.83,52.12,80200.0,45.8495,46.0704,45.8053,46.0616,80200.0
2010-01-22 10:40:00,52.12,52.29,52.0,52.06,69200.0,46.0616,46.2118,45.9555,46.0086,69200.0
2010-01-22 10:50:00,52.04,52.34,52.01,52.3,58300.0,45.9909,46.256,45.9644,46.2207,58300.0
2010-01-22 11:00:00,52.31,52.45,52.29,52.33,65600.0,46.2295,46.3532,46.2118,46.2472,65600.0
2010-01-22 11:10:00,52.32,52.32,52.16,52.18,42400.0,46.2383,46.2383,46.0969,46.1146,42400.0
2010-01-22 11:20:00,52.18,52.18,52.0,52.01,60000.0,46.1146,46.1146,45.9555,45.9644,60000.0
2010-01-22 11:30:00,52.02,52.09,52.0,52.01,89900.0,45.9732,46.0351,45.9555,45.9644,89900.0
2010-01-22 11:40:00,52.02,52.35,52.01,52.35,58000.0,45.9732,46.2649,45.9644,46.2649,58000.0
2010-01-22 11:50:00,52.34,52.48,52.25,52.47,65000.0,46.256,46.3798,46.1765,46.3709,65000.0
2010-01-22 12:00:00,52.48,52.55,52.4,52.52,77000.0,46.3798,46.4416,46.309,46.4151,77000.0
2010-01-22 12:10:00,52.51,52.55,52.5,52.51,61500.0,46.4063,46.4416,46.3974,46.4063,61500.0
2010-01-22 12:20:00,52.51,52.55,52.33,52.5,129600.0,46.4063,46.4416,46.2472,46.3974,129600.0
2010-01-22 12:30:00,52.51,52.58,52.5,52.51,51700.0,46.4063,46.4681,46.3974,46.4063,51700.0
2010-01-22 12:40:00,52.51,52.53,52.41,52.46,68100.0,46.4063,46.4239,46.3179,46.3621,68100.0
2010-01-22 12:50:00,52.48,52.58,52.46,52.5,55900.0,46.3798,46.4681,46.3621,46.3974,55900.0
2010-01-22 13:00:00,52.51,52.53,52.43,52.45,49100.0,46.4063,46.4239,46.3356,46.3532,49100.0
2010-01-22 13:10:00,52.45,52.58,52.45,52.53,41800.0,46.3532,46.4681,46.3532,46.4239,41800.0
2010-01-22 13:20:00,52.52,52.55,52.47,52.51,84700.0,46.4151,46.4416,46.3709,46.4063,84700.0
2010-01-22 13:30:00,52.5,52.53,52.31,52.31,89200.0,46.3974,46.4239,46.2295,46.2295,89200.0
2010-01-22 13:40:00,52.31,52.4,52.12,52.15,75900.0,46.2295,46.309,46.0616,46.0881,75900.0
2010-01-22 13:50:00,52.14,52.14,52.02,52.11,56600.0,46.0793,46.0793,45.9732,46.0528,56600.0
2010-01-22 14:00:00,52.1,52.18,52.03,52.09,64000.0,46.0439,46.1146,45.9821,46.0351,64000.0
2010-01-22 14:10:00,52.1,52.16,51.95,52.16,75700.0,46.0439,46.0969,45.9114,46.0969,75700.0
2010-01-22 14:20:00,52.15,52.2,52.08,52.16,77800.0,46.0881,46.1323,46.0262,46.0969,77800.0
2010-01-22 14:30:00,52.14,52.18,52.03,52.06,67900.0,46.0793,46.1146,45.9821,46.0086,67900.0
2010-01-22 14:40:00,52.06,52.21,51.86,52.09,104400.0,46.0086,46.1411,45.8318,46.0351,104400.0
2010-01-22 14:50:00,52.09,52.09,51.86,51.86,101500.0,46.0351,46.0351,45.8318,45.8318,101500.0
2010-01-22 15:00:00,51.86,52.0,51.36,51.38,168200.0,45.8318,45.9555,45.3899,45.4076,168200.0
2010-01-22 15:10:00,51.37,51.39,51.03,51.06,120700.0,45.3988,45.4165,45.0983,45.1248,120700.0
2010-01-22 15:20:00,51.08,51.08,50.82,50.93,176100.0,45.1425,45.1425,44.9127,45.0099,176100.0
2010-01-22 15:30:00,50.95,51.17,50.91,50.97,221600.0,45.0276,45.222,44.9922,45.0453,221600.0
2010-01-22 15:40:00,50.98,51.17,50.97,51.02,161700.0,45.0541,45.222,45.0453,45.0895,161700.0
2010-01-22 15:50:00,51.02,51.16,50.89,50.97,250900.0,45.0895,45.2132,44.9746,45.0453,250900.0
2010-01-25 09:30:00,50.89,51.41,50.74,51.06,159900.0,44.9746,45.4341,44.842,45.1248,159900.0
2010-01-25 09:40:00,51.07,51.24,50.86,51.2,141000.0,45.1336,45.2839,44.9481,45.2485,141000.0
2010-01-25 09:50:00,51.17,51.27,50.77,50.83,208800.0,45.222,45.3104,44.8685,44.9215,208800.0
2010-01-25 10:00:00,50.83,51.14,50.75,50.98,164600.0,44.9215,45.1955,44.8508,45.0541,164600.0
2010-01-25 10:10:00,50.97,51.01,50.7,50.78,125600.0,45.0453,45.0806,44.8067,44.8774,125600.0
2010-01-25 10:20:00,50.79,50.85,50.66,50.77,76600.0,44.8862,44.9392,44.7713,44.8685,76600.0
2010-01-25 10:30:00,50.77,50.78,50.29,50.35,256700.0,44.8685,44.8774,44.4443,44.4973,256700.0
2010-01-25 10:40:00,50.36,50.43,50.25,50.35,90600.0,44.5062,44.568,44.409,44.4973,90600.0
2010-01-25 10:50:00,50.34,50.48,50.14,50.3,119700.0,44.4885,44.6122,44.3118,44.4532,119700.0
2010-01-25 11:00:00,50.31,50.65,50.17,50.24,144500.0,44.462,44.7625,44.3383,44.4001,144500.0
2010-01-25 11:10:00,50.23,50.24,49.84,49.85,188500.0,44.3913,44.4001,44.0466,44.0555,188500.0
2010-01-25 11:20:00,49.84,49.91,49.61,49.64,160900.0,44.0466,44.1085,43.8434,43.8699,160900.0
2010-01-25 11:30:00,49.64,49.65,49.48,49.54,179000.0,43.8699,43.8787,43.7285,43.7815,179000.0
2010-01-25 11:40:00,49.54,49.73,49.44,49.47,143300.0,43.7815,43.9494,43.6931,43.7196,143300.0
2010-01-25 11:50:00,49.47,49.6,49.44,49.52,118300.0,43.7196,43.8345,43.6931,43.7638,118300.0
2010-01-25 12:00:00,49.52,49.58,49.46,49.48,105000.0,43.7638,43.8168,43.7108,43.7285,105000.0
2010-01-25 12:10:00,49.46,49.54,49.45,49.49,42200.0,43.7108,43.7815,43.702,43.7373,42200.0
2010-01-25 12:20:00,49.48,49.69,49.48,49.56,88600.0,43.7285,43.9141,43.7285,43.7992,88600.0
2010-01-25 12:30:00,49.56,49.8,49.56,49.72,64900.0,43.7992,44.0113,43.7992,43.9406,64900.0
2010-01-25 12:40:00,49.72,49.72,49.54,49.69,55700.0,43.9406,43.9406,43.7815,43.9141,55700.0
2010-01-25 12:50:00,49.7,49.79,49.65,49.77,40400.0,43.9229,44.0024,43.8787,43.9848,40400.0
2010-01-25 13:00:00,49.76,49.88,49.76,49.77,51900.0,43.9759,44.082,43.9759,43.9848,51900.0
2010-01-25 13:10:00,49.77,49.82,49.76,49.76,45300.0,43.9848,44.0289,43.9759,43.9759,45300.0
2010-01-25 13:20:00,49.76,49.81,49.76,49.8,42300.0,43.9759,44.0201,43.9759,44.0113,42300.0
2010-01-25 13:30:00,49.79,49.9,49.77,49.89,73000.0,44.0024,44.0996,43.9848,44.0908,73000.0
2010-01-25 13:40:00,49.89,49.93,49.73,49.74,58400.0,44.0908,44.1262,43.9494,43.9582,58400.0
2010-01-25 13:50:00,49.74,49.75,49.61,49.63,49200.0,43.9582,43.9671,43.8434,43.861,49200.0
2010-01-25 14:00:00,49.63,49.75,49.63,49.7,32900.0,43.861,43.9671,43.861,43.9229,32900.0
2010-01-25 14:10:00,49.7,49.72,49.6,49.62,51000.0,43.9229,43.9406,43.8345,43.8522,51000.0
2010-01-25 14:20:00,49.63,49.65,49.56,49.57,55300.0,43.861,43.8787,43.7992,43.808,55300.0
2010-01-25 14:30:00,49.57,49.62,49.4,49.42,79600.0,43.808,43.8522,43.6578,43.6754,79600.0
2010-01-25 14:40:00,49.42,49.59,49.41,49.55,74200.0,43.6754,43.8257,43.6666,43.7903,74200.0
2010-01-25 14:50:00,49.55,49.79,49.55,49.77,79700.0,43.7903,44.0024,43.7903,43.9848,79700.0
2010-01-25 15:00:00,49.77,49.86,49.74,49.81,96700.0,43.9848,44.0643,43.9582,44.0201,96700.0
2010-01-25 15:10:00,49.82,49.9,49.79,49.81,84200.0,44.0289,44.0996,44.0024,44.0201,84200.0
2010-01-25 15:20:00,49.81,49.92,49.81,49.85,95600.0,44.0201,44.1173,44.0201,44.0555,95600.0
2010-01-25 15:30:00,49.85,49.87,49.74,49.75,146300.0,44.0555,44.0731,43.9582,43.9671,146300.0
2010-01-25 15:40:00,49.75,49.76,49.64,49.67,212900.0,43.9671,43.9759,43.8699,43.8964,212900.0
2010-01-25 15:50:00,49.67,49.69,49.51,49.57,298900.0,43.8964,43.9141,43.755,43.808,298900.0
2010-01-26 09:30:00,49.6,49.69,48.87,48.87,246700.0,43.8345,43.9141,43.1894,43.1894,246700.0
2010-01-26 09:40:00,48.91,49.08,48.72,48.87,153600.0,43.2247,43.375,43.0568,43.1894,153600.0
2010-01-26 09:50:00,48.87,48.9,48.63,48.69,190700.0,43.1894,43.2159,42.9773,43.0303,190700.0
2010-01-26 10:00:00,48.75,48.93,48.66,48.88,146600.0,43.0833,43.2424,43.0038,43.1982,146600.0
2010-01-26 10:10:00,48.87,48.88,48.63,48.72,80400.0,43.1894,43.1982,42.9773,43.0568,80400.0
2010-01-26 10:20:00,48.75,48.75,48.42,48.55,124400.0,43.0833,43.0833,42.7917,42.9066,124400.0
2010-01-26 10:30:00,48.55,48.62,48.47,48.5,85900.0,42.9066,42.9684,42.8359,42.8624,85900.0
2010-01-26 10:40:00,48.49,48.73,48.46,48.57,103200.0,42.8535,43.0656,42.827,42.9242,103200.0
2010-01-26 10:50:00,48.59,48.6,48.5,48.52,88400.0,42.9419,42.9508,42.8624,42.8801,88400.0
2010-01-26 11:00:00,48.52,48.66,48.34,48.48,126200.0,42.8801,43.0038,42.721,42.8447,126200.0
2010-01-26 11:10:00,48.48,48.57,48.36,48.41,66000.0,42.8447,42.9242,42.7387,42.7828,66000.0
2010-01-26 11:20:00,48.42,48.54,48.35,48.49,85900.0,42.7917,42.8977,42.7298,42.8535,85900.0
2010-01-26 11:30:00,48.48,48.49,48.34,48.39,123100.0,42.8447,42.8535,42.721,42.7652,123100.0
2010-01-26 11:40:00,48.38,48.38,48.21,48.21,114500.0,42.7563,42.7563,42.6061,42.6061,114500.0
2010-01-26 11:50:00,48.22,48.37,48.16,48.33,142000.0,42.6149,42.7475,42.5619,42.7121,142000.0
2010-01-26 12:00:00,48.32,48.55,48.28,48.54,67000.0,42.7033,42.9066,42.668,42.8977,67000.0
2010-01-26 12:10:00,48.54,48.63,48.46,48.48,54700.0,42.8977,42.9773,42.827,42.8447,54700.0
2010-01-26 12:20:00,48.49,48.57,48.41,48.41,45300.0,42.8535,42.9242,42.7828,42.7828,45300.0
2010-01-26 12:30:00,48.42,48.42,48.17,48.17,80800.0,42.7917,42.7917,42.5707,42.5707,80800.0
2010-01-26 12:40:00,48.2,48.24,48.1,48.2,120200.0,42.5973,42.6326,42.5089,42.5973,120200.0
2010-01-26 12:50:00,48.2,48.23,48.12,48.2,113600.0,42.5973,42.6238,42.5266,42.5973,113600.0
2010-01-26 13:00:00,48.19,48.36,48.19,48.35,33100.0,42.5884,42.7387,42.5884,42.7298,33100.0
2010-01-26 13:10:00,48.34,48.5,48.34,48.49,40100.0,42.721,42.8624,42.721,42.8535,40100.0
2010-01-26 13:20:00,48.47,48.54,48.46,48.5,27900.0,42.8359,42.8977,42.827,42.8624,27900.0
2010-01-26 13:30:00,48.51,48.62,48.5,48.6,28400.0,42.8712,42.9684,42.8624,42.9508,28400.0
2010-01-26 13:40:00,48.62,48.66,48.54,48.61,45500.0,42.9684,43.0038,42.8977,42.9596,45500.0
2010-01-26 13:50:00,48.61,48.72,48.61,48.71,29300.0,42.9596,43.0568,42.9596,43.048,29300.0
2010-01-26 14:00:00,48.71,48.8,48.71,48.74,49600.0,43.048,43.1275,43.048,43.0745,49600.0
2010-01-26 14:10:00,48.75,48.85,48.7,48.74,49500.0,43.0833,43.1717,43.0391,43.0745,49500.0
2010-01-26 14:20:00,48.74,48.79,48.69,48.77,42000.0,43.0745,43.1187,43.0303,43.101,42000.0
2010-01-26 14:30:00,48.77,48.81,48.66,48.72,47600.0,43.101,43.1363,43.0038,43.0568,47600.0
2010-01-26 14:40:00,48.72,48.75,48.65,48.72,53600.0,43.0568,43.0833,42.9949,43.0568,53600.0
2010-01-26 14:50:00,48.73,48.75,48.63,48.66,52600.0,43.0656,43.0833,42.9773,43.0038,52600.0
2010-01-26 15:00:00,48.66,48.69,48.46,48.47,77100.0,43.0038,43.0303,42.827,42.8359,77100.0
2010-01-26 15:10:00,48.47,48.62,48.47,48.6,68400.0,42.8359,42.9684,42.8359,42.9508,68400.0
2010-01-26 15:20:00,48.6,48.6,48.4,48.43,65500.0,42.9508,42.9508,42.774,42.8005,65500.0
2010-01-26 15:30:00,48.45,48.53,48.3,48.48,118300.0,42.8182,42.8889,42.6856,42.8447,118300.0
2010-01-26 15:40:00,48.49,48.51,48.37,48.48,174900.0,42.8535,42.8712,42.7475,42.8447,174900.0
2010-01-26 15:50:00,48.48,48.53,48.19,48.23,275200.0,42.8447,42.8889,42.5884,42.6238,275200.0
2010-01-27 09:30:00,48.25,48.51,47.81,48.21,95200.0,42.6414,42.8712,42.2526,42.6061,95200.0
2010-01-27 09:40:00,48.22,48.91,48.13,48.82,68400.0,42.6149,43.2247,42.5354,43.1452,68400.0
2010-01-27 09:50:00,48.83,49.35,48.79,49.31,141900.0,43.154,43.6136,43.1187,43.5782,141900.0
2010-01-27 10:00:00,49.29,49.8,49.05,49.68,247100.0,43.5606,44.0113,43.3485,43.9052,247100.0
2010-01-27 10:10:00,49.68,50.11,49.24,49.56,345200.0,43.9052,44.2852,43.5164,43.7992,345200.0
2010-01-27 10:20:00,49.59,49.74,49.37,49.47,118300.0,43.8257,43.9582,43.6313,43.7196,118300.0
2010-01-27 10:30:00,49.49,49.51,49.3,49.46,52400.0,43.7373,43.755,43.5694,43.7108,52400.0
2010-01-27 10:40:00,49.45,49.45,49.03,49.28,74000.0,43.702,43.702,43.3308,43.5517,74000.0
2010-01-27 10:50:00,49.29,49.54,49.24,49.31,42500.0,43.5606,43.7815,43.5164,43.5782,42500.0
2010-01-27 11:00:00,49.32,49.37,49.2,49.22,53800.0,43.5871,43.6313,43.481,43.4987,53800.0
2010-01-27 11:10:00,49.22,49.22,49.0,49.19,37500.0,43.4987,43.4987,43.3043,43.4722,37500.0
2010-01-27 11:20:00,49.18,49.4,49.04,49.34,79200.0,43.4633,43.6578,43.3396,43.6047,79200.0
2010-01-27 11:30:00,49.3,49.3,49.06,49.13,42700.0,43.5694,43.5694,43.3573,43.4192,42700.0
2010-01-27 11:40:00,49.1,49.13,48.87,48.9,40500.0,43.3926,43.4192,43.1894,43.2159,40500.0
2010-01-27 11:50:00,48.9,49.28,48.89,49.24,60100.0,43.2159,43.5517,43.207,43.5164,60100.0
2010-01-27 12:00:00,49.25,49.26,48.92,48.92,30300.0,43.5252,43.534,43.2336,43.2336,30300.0
2010-01-27 12:10:00,48.88,49.02,48.88,48.95,16100.0,43.1982,43.3219,43.1982,43.2601,16100.0
2010-01-27 12:20:00,48.98,49.07,48.97,49.0,25300.0,43.2866,43.3661,43.2778,43.3043,25300.0
2010-01-27 12:30:00,48.99,49.02,48.94,48.96,44500.0,43.2954,43.3219,43.2512,43.2689,44500.0
2010-01-27 12:40:00,48.96,48.97,48.81,48.86,23100.0,43.2689,43.2778,43.1363,43.1805,23100.0
2010-01-27 12:50:00,48.86,48.86,48.47,48.58,68800.0,43.1805,43.1805,42.8359,42.9331,68800.0
2010-01-27 13:00:00,48.58,48.8,48.58,48.78,31100.0,42.9331,43.1275,42.9331,43.1098,31100.0
2010-01-27 13:10:00,48.78,48.78,48.5,48.57,46500.0,43.1098,43.1098,42.8624,42.9242,46500.0
2010-01-27 13:20:00,48.58,48.63,48.53,48.55,18500.0,42.9331,42.9773,42.8889,42.9066,18500.0
2010-01-27 13:30:00,48.56,48.74,48.52,48.73,28900.0,42.9154,43.0745,42.8801,43.0656,28900.0
2010-01-27 13:40:00,48.74,48.74,48.64,48.73,21600.0,43.0745,43.0745,42.9861,43.0656,21600.0
2010-01-27 13:50:00,48.72,48.74,48.49,48.49,29100.0,43.0568,43.0745,42.8535,42.8535,29100.0
2010-01-27 14:00:00,48.49,48.65,48.49,48.65,28500.0,42.8535,42.9949,42.8535,42.9949,28500.0
2010-01-27 14:10:00,48.63,48.83,48.44,48.71,33500.0,42.9773,43.154,42.8094,43.048,33500.0
2010-01-27 14:20:00,48.71,48.8,48.56,48.6,32300.0,43.048,43.1275,42.9154,42.9508,32300.0
2010-01-27 14:30:00,48.56,48.79,48.5,48.63,27100.0,42.9154,43.1187,42.8624,42.9773,27100.0
2010-01-27 14:40:00,48.63,48.91,48.63,48.91,37800.0,42.9773,43.2247,42.9773,43.2247,37800.0
2010-01-27 14:50:00,48.9,48.9,48.65,48.78,22400.0,43.2159,43.2159,42.9949,43.1098,22400.0
2010-01-27 15:00:00,48.76,48.81,48.59,48.63,66600.0,43.0922,43.1363,42.9419,42.9773,66600.0
2010-01-27 15:10:00,48.63,48.69,48.48,48.68,54100.0,42.9773,43.0303,42.8447,43.0215,54100.0
2010-01-27 15:20:00,48.69,48.78,48.53,48.73,62200.0,43.0303,43.1098,42.8889,43.0656,62200.0
2010-01-27 15:30:00,48.74,48.93,48.74,48.83,90600.0,43.0745,43.2424,43.0745,43.154,90600.0
2010-01-27 15:40:00,48.84,48.95,48.74,48.91,140200.0,43.1629,43.2601,43.0745,43.2247,140200.0
2010-01-27 15:50:00,48.91,49.17,48.89,48.98,420200.0,43.2247,43.4545,43.207,43.2866,420200.0
2010-01-28 09:30:00,49.26,50.0,49.26,49.85,113100.0,43.534,44.188,43.534,44.0555,113100.0
2010-01-28 09:40:00,49.84,50.16,49.8,50.05,133100.0,44.0466,44.3294,44.0113,44.2322,133100.0
2010-01-28 09:50:00,50.05,50.21,50.0,50.19,135500.0,44.2322,44.3736,44.188,44.3559,135500.0
2010-01-28 10:00:00,50.18,50.19,49.85,49.89,112000.0,44.3471,44.3559,44.0555,44.0908,112000.0
2010-01-28 10:10:00,49.88,49.9,49.6,49.65,85800.0,44.082,44.0996,43.8345,43.8787,85800.0
2010-01-28 10:20:00,49.65,49.68,49.55,49.64,52000.0,43.8787,43.9052,43.7903,43.8699,52000.0
2010-01-28 10:30:00,49.61,49.7,49.55,49.68,44000.0,43.8434,43.9229,43.7903,43.9052,44000.0
2010-01-28 10:40:00,49.69,49.75,49.37,49.39,64300.0,43.9141,43.9671,43.6313,43.6489,64300.0
2010-01-28 10:50:00,49.39,49.46,49.22,49.33,57900.0,43.6489,43.7108,43.4987,43.5959,57900.0
2010-01-28 11:00:00,49.31,49.41,49.12,49.31,46300.0,43.5782,43.6666,43.4103,43.5782,46300.0
2010-01-28 11:10:00,49.28,49.41,49.11,49.13,37900.0,43.5517,43.6666,43.4015,43.4192,37900.0
2010-01-28 11:20:00,49.12,49.18,49.01,49.06,46500.0,43.4103,43.4633,43.3131,43.3573,46500.0
2010-01-28 11:30:00,49.04,49.1,48.54,48.56,93400.0,43.3396,43.3926,42.8977,42.9154,93400.0
2010-01-28 11:40:00,48.54,48.63,48.43,48.59,38200.0,42.8977,42.9773,42.8005,42.9419,38200.0
2010-01-28 11:50:00,48.59,48.78,48.54,48.78,30900.0,42.9419,43.1098,42.8977,43.1098,30900.0
2010-01-28 12:00:00,48.77,48.87,48.73,48.84,41200.0,43.101,43.1894,43.0656,43.1629,41200.0
2010-01-28 12:10:00,48.83,48.96,48.76,48.77,37000.0,43.154,43.2689,43.0922,43.101,37000.0
2010-01-28 12:20:00,48.79,48.81,48.63,48.81,53000.0,43.1187,43.1363,42.9773,43.1363,53000.0
2010-01-28 12:30:00,48.81,48.91,48.78,48.9,44100.0,43.1363,43.2247,43.1098,43.2159,44100.0
2010-01-28 12:40:00,48.89,49.03,48.86,49.03,74600.0,43.207,43.3308,43.1805,43.3308,74600.0
2010-01-28 12:50:00,48.99,49.4,48.99,49.38,89500.0,43.2954,43.6578,43.2954,43.6401,89500.0
2010-01-28 13:00:00,49.4,49.64,49.38,49.46,141200.0,43.6578,43.8699,43.6401,43.7108,141200.0
2010-01-28 13:10:00,49.44,49.54,49.31,49.5,69300.0,43.6931,43.7815,43.5782,43.7461,69300.0
2010-01-28 13:20:00,49.5,49.5,49.33,49.35,56400.0,43.7461,43.7461,43.5959,43.6136,56400.0
2010-01-28 13:30:00,49.35,49.36,49.27,49.33,59400.0,43.6136,43.6224,43.5429,43.5959,59400.0
2010-01-28 13:40:00,49.32,49.47,49.32,49.35,52500.0,43.5871,43.7196,43.5871,43.6136,52500.0
2010-01-28 13:50:00,49.34,49.35,49.06,49.08,37900.0,43.6047,43.6136,43.3573,43.375,37900.0
2010-01-28 14:00:00,49.08,49.19,49.08,49.15,32800.0,43.375,43.4722,43.375,43.4368,32800.0
2010-01-28 14:10:00,49.15,49.15,48.9,48.98,57200.0,43.4368,43.4368,43.2159,43.2866,57200.0
2010-01-28 14:20:00,48.98,49.09,48.98,49.03,31800.0,43.2866,43.3838,43.2866,43.3308,31800.0
2010-01-28 14:30:00,49.03,49.04,48.85,48.89,32900.0,43.3308,43.3396,43.1717,43.207,32900.0
2010-01-28 14:40:00,48.92,49.06,48.88,48.99,42100.0,43.2336,43.3573,43.1982,43.2954,42100.0
2010-01-28 14:50:00,48.99,49.0,48.87,48.93,35300.0,43.2954,43.3043,43.1894,43.2424,35300.0
2010-01-28 15:00:00,48.92,48.97,48.85,48.86,55000.0,43.2336,43.2778,43.1717,43.1805,55000.0
2010-01-28 15:10:00,48.87,48.89,48.73,48.79,88700.0,43.1894,43.207,43.0656,43.1187,88700.0
2010-01-28 15:20:00,48.79,49.05,48.79,49.04,153500.0,43.1187,43.3485,43.1187,43.3396,153500.0
2010-01-28 15:30:00,49.03,49.14,49.0,49.11,158500.0,43.3308,43.428,43.3043,43.4015,158500.0
2010-01-28 15:40:00,49.12,49.13,49.0,49.01,275300.0,43.4103,43.4192,43.3043,43.3131,275300.0
2010-01-28 15:50:00,49.01,49.03,48.78,48.8,302100.0,43.3131,43.3308,43.1098,43.1275,302100.0
2010-01-29 09:30:00,49.11,49.22,48.91,48.95,225000.0,43.4015,43.4987,43.2247,43.2601,225000.0
2010-01-29 09:40:00,48.92,49.01,48.67,48.68,179300.0,43.2336,43.3131,43.0126,43.0215,179300.0
2010-01-29 09:50:00,48.7,49.02,48.58,49.01,99300.0,43.0391,43.3219,42.9331,43.3131,99300.0
2010-01-29 10:00:00,49.02,49.12,48.9,49.1,80100.0,43.3219,43.4103,43.2159,43.3926,80100.0
2010-01-29 10:10:00,49.1,49.41,49.09,49.35,79400.0,43.3926,43.6666,43.3838,43.6136,79400.0
2010-01-29 10:20:00,49.33,49.64,49.2,49.6,76700.0,43.5959,43.8699,43.481,43.8345,76700.0
2010-01-29 10:30:00,49.59,49.71,49.26,49.26,70400.0,43.8257,43.9317,43.534,43.534,70400.0
2010-01-29 10:40:00,49.25,49.35,49.1,49.2,52800.0,43.5252,43.6136,43.3926,43.481,52800.0
2010-01-29 10:50:00,49.21,49.29,49.01,49.24,59700.0,43.4899,43.5606,43.3131,43.5164,59700.0
2010-01-29 11:00:00,49.22,49.27,49.16,49.18,37900.0,43.4987,43.5429,43.4457,43.4633,37900.0
2010-01-29 11:10:00,49.17,49.21,49.11,49.17,29900.0,43.4545,43.4899,43.4015,43.4545,29900.0
2010-01-29 11:20:00,49.15,49.2,48.99,49.04,62300.0,43.4368,43.481,43.2954,43.3396,62300.0
2010-01-29 11:30:00,49.04,49.15,48.87,49.08,30500.0,43.3396,43.4368,43.1894,43.375,30500.0
2010-01-29 11:40:00,49.05,49.05,48.8,48.8,24500.0,43.3485,43.3485,43.1275,43.1275,24500.0
2010-01-29 11:50:00,48.8,48.9,48.73,48.75,42500.0,43.1275,43.2159,43.0656,43.0833,42500.0
2010-01-29 12:00:00,48.74,48.92,48.71,48.86,83900.0,43.0745,43.2336,43.048,43.1805,83900.0
2010-01-29 12:10:00,48.85,48.89,48.8,48.88,45400.0,43.1717,43.207,43.1275,43.1982,45400.0
2010-01-29 12:20:00,48.89,49.06,48.89,48.97,25000.0,43.207,43.3573,43.207,43.2778,25000.0
2010-01-29 12:30:00,48.99,49.15,48.96,49.09,28600.0,43.2954,43.4368,43.2689,43.3838,28600.0
2010-01-29 12:40:00,49.1,49.17,49.03,49.16,37400.0,43.3926,43.4545,43.3308,43.4457,37400.0
2010-01-29 12:50:00,49.16,49.33,49.16,49.24,24800.0,43.4457,43.5959,43.4457,43.5164,24800.0
2010-01-29 13:00:00,49.28,49.28,49.13,49.14,48400.0,43.5517,43.5517,43.4192,43.428,48400.0
2010-01-29 13:10:00,49.13,49.19,49.1,49.18,14500.0,43.4192,43.4722,43.3926,43.4633,14500.0
2010-01-29 13:20:00,49.19,49.26,49.16,49.19,11400.0,43.4722,43.534,43.4457,43.4722,11400.0
2010-01-29 13:30:00,49.19,49.26,49.1,49.16,18900.0,43.4722,43.534,43.3926,43.4457,18900.0
2010-01-29 13:40:00,49.16,49.16,48.99,49.07,26500.0,43.4457,43.4457,43.2954,43.3661,26500.0
2010-01-29 13:50:00,49.07,49.19,49.0,49.12,21200.0,43.3661,43.4722,43.3043,43.4103,21200.0
2010-01-29 14:00:00,49.14,49.17,48.99,49.05,28600.0,43.428,43.4545,43.2954,43.3485,28600.0
2010-01-29 14:10:00,49.04,49.23,48.94,48.97,53900.0,43.3396,43.5075,43.2512,43.2778,53900.0
2010-01-29 14:20:00,49.0,49.02,48.93,48.94,34900.0,43.3043,43.3219,43.2424,43.2512,34900.0
2010-01-29 14:30:00,48.93,48.99,48.81,48.9,58500.0,43.2424,43.2954,43.1363,43.2159,58500.0
2010-01-29 14:40:00,48.9,49.13,48.9,48.94,68200.0,43.2159,43.4192,43.2159,43.2512,68200.0
2010-01-29 14:50:00,48.94,49.05,48.79,48.93,48100.0,43.2512,43.3485,43.1187,43.2424,48100.0
2010-01-29 15:00:00,48.96,48.98,48.75,48.75,55000.0,43.2689,43.2866,43.0833,43.0833,55000.0
2010-01-29 15:10:00,48.75,48.88,48.69,48.87,103200.0,43.0833,43.1982,43.0303,43.1894,103200.0
2010-01-29 15:20:00,48.88,48.91,48.72,48.8,72700.0,43.1982,43.2247,43.0568,43.1275,72700.0
2010-01-29 15:30:00,48.8,48.8,48.66,48.68,92700.0,43.1275,43.1275,43.0038,43.0215,92700.0
2010-01-29 15:40:00,48.67,48.74,48.54,48.6,137300.0,43.0126,43.0745,42.8977,42.9508,137300.0
2010-01-29 15:50:00,48.6,48.82,48.55,48.57,205100.0,42.9508,43.1452,42.9066,42.9242,205100.0
2010-02-01 09:30:00,48.0,48.45,46.9,46.92,443400.0,42.4205,42.8182,41.4484,41.466,443400.0
2010-02-01 09:40:00,46.92,46.95,46.36,46.62,425000.0,41.466,41.4926,40.9711,41.2009,425000.0
2010-02-01 09:50:00,46.61,46.72,46.18,46.54,294900.0,41.1921,41.2893,40.8121,41.1302,294900.0
2010-02-01 10:00:00,46.57,47.2,46.52,47.12,278000.0,41.1567,41.7135,41.1125,41.6428,278000.0
2010-02-01 10:10:00,47.18,50.16,47.14,50.12,1172700.0,41.6958,44.3294,41.6605,44.2941,1172700.0
2010-02-01 10:20:00,50.14,50.37,49.35,49.61,779700.0,44.3118,44.515,43.6136,43.8434,779700.0
2010-02-01 10:30:00,49.61,49.7,49.07,49.13,608400.0,43.8434,43.9229,43.3661,43.4192,608400.0
2010-02-01 10:40:00,49.16,49.16,48.34,48.41,364400.0,43.4457,43.4457,42.721,42.7828,364400.0
2010-02-01 10:50:00,48.45,48.48,47.76,47.77,255500.0,42.8182,42.8447,42.2084,42.2172,255500.0
2010-02-01 11:00:00,47.79,47.92,47.19,47.24,311700.0,42.2349,42.3498,41.7047,41.7488,311700.0
2010-02-01 11:10:00,47.24,47.41,46.92,47.27,364500.0,41.7488,41.8991,41.466,41.7754,364500.0
2010-02-01 11:20:00,47.26,47.56,47.18,47.52,199300.0,41.7665,42.0316,41.6958,41.9963,199300.0
2010-02-01 11:30:00,47.53,47.65,47.2,47.31,137300.0,42.0051,42.1112,41.7135,41.8107,137300.0
2010-02-01 11:40:00,47.31,47.34,46.86,47.04,116200.0,41.8107,41.8372,41.413,41.5721,116200.0
2010-02-01 11:50:00,47.04,47.3,46.97,47.08,107200.0,41.5721,41.8019,41.5102,41.6074,107200.0
2010-02-01 12:00:00,47.08,47.52,47.05,47.36,95900.0,41.6074,41.9963,41.5809,41.8549,95900.0
2010-02-01 12:10:00,47.35,47.92,47.34,47.86,155300.0,41.8461,42.3498,41.8372,42.2968,155300.0
2010-02-01 12:20:00,47.87,47.88,47.63,47.79,43000.0,42.3056,42.3145,42.0935,42.2349,43000.0
2010-02-01 12:30:00,47.84,47.9,47.54,47.67,55100.0,42.2791,42.3321,42.014,42.1289,55100.0
2010-02-01 12:40:00,47.7,47.88,47.69,47.82,52700.0,42.1554,42.3145,42.1465,42.2614,52700.0
2010-02-01 12:50:00,47.81,48.01,47.81,47.89,53500.0,42.2526,42.4293,42.2526,42.3233,53500.0
2010-02-01 13:00:00,47.89,47.95,47.68,47.91,77500.0,42.3233,42.3763,42.1377,42.341,77500.0
2010-02-01 13:10:00,47.92,48.49,47.92,48.39,162700.0,42.3498,42.8535,42.3498,42.7652,162700.0
2010-02-01 13:20:00,48.36,48.53,48.23,48.46,86200.0,42.7387,42.8889,42.6238,42.827,86200.0
2010-02-01 13:30:00,48.48,48.94,48.46,48.81,191700.0,42.8447,43.2512,42.827,43.1363,191700.0
2010-02-01 13:40:00,48.81,48.95,48.71,48.94,89500.0,43.1363,43.2601,43.048,43.2512,89500.0
2010-02-01 13:50:00,48.93,49.15,48.91,48.92,106100.0,43.2424,43.4368,43.2247,43.2336,106100.0
2010-02-01 14:00:00,48.92,49.1,48.72,48.84,100200.0,43.2336,43.3926,43.0568,43.1629,100200.0
2010-02-01 14:10:00,48.84,49.1,48.84,48.99,97000.0,43.1629,43.3926,43.1629,43.2954,97000.0
2010-02-01 14:20:00,49.0,49.16,48.94,49.15,113500.0,43.3043,43.4457,43.2512,43.4368,113500.0
2010-02-01 14:30:00,49.15,49.23,48.99,49.08,102900.0,43.4368,43.5075,43.2954,43.375,102900.0
2010-02-01 14:40:00,49.07,49.08,48.7,48.79,99400.0,43.3661,43.375,43.0391,43.1187,99400.0
2010-02-01 14:50:00,48.79,48.87,48.7,48.7,96000.0,43.1187,43.1894,43.0391,43.0391,96000.0
2010-02-01 15:00:00,48.7,48.88,48.55,48.65,178300.0,43.0391,43.1982,42.9066,42.9949,178300.0
2010-02-01 15:10:00,48.66,48.93,48.62,48.83,75500.0,43.0038,43.2424,42.9684,43.154,75500.0
2010-02-01 15:20:00,48.84,48.88,48.65,48.65,82200.0,43.1629,43.1982,42.9949,42.9949,82200.0
2010-02-01 15:30:00,48.65,48.7,48.56,48.65,120100.0,42.9949,43.0391,42.9154,42.9949,120100.0
2010-02-01 15:40:00,48.66,48.8,48.54,48.55,197000.0,43.0038,43.1275,42.8977,42.9066,197000.0
2010-02-01 15:50:00,48.55,48.9,48.55,48.72,258800.0,42.9066,43.2159,42.9066,43.0568,258800.0
2010-02-02 09:30:00,48.93,49.34,48.53,49.06,75500.0,43.2424,43.6047,42.8889,43.3573,75500.0
2010-02-02 09:40:00,49.04,49.06,48.62,48.96,70200.0,43.3396,43.3573,42.9684,43.2689,70200.0
2010-02-02 09:50:00,48.92,49.15,48.76,48.84,101700.0,43.2336,43.4368,43.0922,43.1629,101700.0
2010-02-02 10:00:00,48.88,49.03,48.78,48.85,44900.0,43.1982,43.3308,43.1098,43.1717,44900.0
2010-02-02 10:10:00,48.84,49.17,48.79,49.16,50200.0,43.1629,43.4545,43.1187,43.4457,50200.0
2010-02-02 10:20:00,49.16,49.38,49.14,49.28,53000.0,43.4457,43.6401,43.428,43.5517,53000.0
2010-02-02 10:30:00,49.29,49.43,49.14,49.32,111800.0,43.5606,43.6843,43.428,43.5871,111800.0
2010-02-02 10:40:00,49.31,49.44,49.29,49.4,81700.0,43.5782,43.6931,43.5606,43.6578,81700.0
2010-02-02 10:50:00,49.4,49.49,49.34,49.36,46200.0,43.6578,43.7373,43.6047,43.6224,46200.0
2010-02-02 11:00:00,49.37,49.53,49.26,49.52,82700.0,43.6313,43.7727,43.534,43.7638,82700.0
2010-02-02 11:10:00,49.51,49.55,49.45,49.47,93800.0,43.755,43.7903,43.702,43.7196,93800.0
2010-02-02 11:20:00,49.46,49.48,49.36,49.42,49600.0,43.7108,43.7285,43.6224,43.6754,49600.0
2010-02-02 11:30:00,49.46,49.52,49.35,49.4,45500.0,43.7108,43.7638,43.6136,43.6578,45500.0
2010-02-02 11:40:00,49.41,49.52,49.35,49.35,42500.0,43.6666,43.7638,43.6136,43.6136,42500.0
2010-02-02 11:50:00,49.35,49.46,49.33,49.43,80300.0,43.6136,43.7108,43.5959,43.6843,80300.0
2010-02-02 12:00:00,49.43,49.59,49.33,49.48,137300.0,43.6843,43.8257,43.5959,43.7285,137300.0
2010-02-02 12:10:00,49.46,49.7,49.45,49.68,60100.0,43.7108,43.9229,43.702,43.9052,60100.0
2010-02-02 12:20:00,49.7,49.82,49.63,49.66,40500.0,43.9229,44.0289,43.861,43.8875,40500.0
2010-02-02 12:30:00,49.65,49.65,49.46,49.56,31600.0,43.8787,43.8787,43.7108,43.7992,31600.0
2010-02-02 12:40:00,49.58,49.59,49.42,49.46,18500.0,43.8168,43.8257,43.6754,43.7108,18500.0
2010-02-02 12:50:00,49.46,49.69,49.44,49.64,25100.0,43.7108,43.9141,43.6931,43.8699,25100.0
2010-02-02 13:00:00,49.63,49.67,49.62,49.67,11900.0,43.861,43.8964,43.8522,43.8964,11900.0
2010-02-02 13:10:00,49.69,49.92,49.66,49.92,51700.0,43.9141,44.1173,43.8875,44.1173,51700.0
2010-02-02 13:20:00,49.92,50.15,49.92,50.09,145300.0,44.1173,44.3206,44.1173,44.2676,145300.0
2010-02-02 13:30:00,50.09,50.13,49.95,50.12,69400.0,44.2676,44.3029,44.1438,44.2941,69400.0
2010-02-02 13:40:00,50.14,50.19,50.05,50.07,39900.0,44.3118,44.3559,44.2322,44.2499,39900.0
2010-02-02 13:50:00,50.07,50.15,50.05,50.12,45500.0,44.2499,44.3206,44.2322,44.2941,45500.0
2010-02-02 14:00:00,50.15,50.16,49.97,50.01,32900.0,44.3206,44.3294,44.1615,44.1969,32900.0
2010-02-02 14:10:00,50.01,50.03,49.88,49.88,30600.0,44.1969,44.2145,44.082,44.082,30600.0
2010-02-02 14:20:00,49.9,49.99,49.83,49.94,33300.0,44.0996,44.1792,44.0378,44.135,33300.0
2010-02-02 14:30:00,49.94,50.05,49.94,50.01,27200.0,44.135,44.2322,44.135,44.1969,27200.0
2010-02-02 14:40:00,50.01,50.05,49.93,49.98,46600.0,44.1969,44.2322,44.1262,44.1703,46600.0
2010-02-02 14:50:00,49.97,50.09,49.96,50.08,37500.0,44.1615,44.2676,44.1527,44.2587,37500.0
2010-02-02 15:00:00,50.08,50.11,49.98,50.03,38400.0,44.2587,44.2852,44.1703,44.2145,38400.0
2010-02-02 15:10:00,50.04,50.34,50.04,50.31,59600.0,44.2234,44.4885,44.2234,44.462,59600.0
2010-02-02 15:20:00,50.3,50.32,50.14,50.18,65800.0,44.4532,44.4708,44.3118,44.3471,65800.0
2010-02-02 15:30:00,50.18,50.27,50.11,50.24,95900.0,44.3471,44.4266,44.2852,44.4001,95900.0
2010-02-02 15:40:00,50.24,50.34,50.09,50.11,140300.0,44.4001,44.4885,44.2676,44.2852,140300.0
2010-02-02 15:50:00,50.11,50.32,50.08,50.29,187800.0,44.2852,44.4708,44.2587,44.4443,187800.0
2010-02-03 09:30:00,50.22,50.33,49.6,49.6,80500.0,44.3825,44.4797,43.8345,43.8345,80500.0
2010-02-03 09:40:00,49.58,49.85,49.52,49.82,47300.0,43.8168,44.0555,43.7638,44.0289,47300.0
2010-02-03 09:50:00,49.75,49.76,49.49,49.55,83100.0,43.9671,43.9759,43.7373,43.7903,83100.0
2010-02-03 10:00:00,49.55,49.7,49.43,49.51,69300.0,43.7903,43.9229,43.6843,43.755,69300.0
2010-02-03 10:10:00,49.51,49.55,49.43,49.44,38000.0,43.755,43.7903,43.6843,43.6931,38000.0
2010-02-03 10:20:00,49.43,49.5,48.91,48.91,80400.0,43.6843,43.7461,43.2247,43.2247,80400.0
2010-02-03 10:30:00,48.89,48.94,48.53,48.83,119100.0,43.207,43.2512,42.8889,43.154,119100.0
2010-02-03 10:40:00,48.82,48.86,48.57,48.78,48100.0,43.1452,43.1805,42.9242,43.1098,48100.0
2010-02-03 10:50:00,48.75,48.91,48.69,48.9,144900.0,43.0833,43.2247,43.0303,43.2159,144900.0
2010-02-03 11:00:00,48.89,48.95,48.75,48.83,150700.0,43.207,43.2601,43.0833,43.154,150700.0
2010-02-03 11:10:00,48.85,48.97,48.85,48.91,63400.0,43.1717,43.2778,43.1717,43.2247,63400.0
2010-02-03 11:20:00,48.91,48.91,48.75,48.83,39200.0,43.2247,43.2247,43.0833,43.154,39200.0
2010-02-03 11:30:00,48.85,48.92,48.77,48.79,32200.0,43.1717,43.2336,43.101,43.1187,32200.0
2010-02-03 11:40:00,48.8,48.8,48.64,48.77,56400.0,43.1275,43.1275,42.9861,43.101,56400.0
2010-02-03 11:50:00,48.76,48.94,48.75,48.86,42700.0,43.0922,43.2512,43.0833,43.1805,42700.0
2010-02-03 12:00:00,48.87,49.0,48.86,48.95,29000.0,43.1894,43.3043,43.1805,43.2601,29000.0
2010-02-03 12:10:00,48.94,49.0,48.77,48.8,46100.0,43.2512,43.3043,43.101,43.1275,46100.0
2010-02-03 12:20:00,48.8,48.83,48.74,48.77,16000.0,43.1275,43.154,43.0745,43.101,16000.0
2010-02-03 12:30:00,48.77,48.95,48.76,48.93,17500.0,43.101,43.2601,43.0922,43.2424,17500.0
2010-02-03 12:40:00,48.93,48.93,48.82,48.85,17500.0,43.2424,43.2424,43.1452,43.1717,17500.0
2010-02-03 12:50:00,48.85,48.97,48.85,48.94,16900.0,43.1717,43.2778,43.1717,43.2512,16900.0
2010-02-03 13:00:00,48.93,49.09,48.9,49.09,25700.0,43.2424,43.3838,43.2159,43.3838,25700.0
2010-02-03 13:10:00,49.09,49.1,48.9,48.9,38800.0,43.3838,43.3926,43.2159,43.2159,38800.0
2010-02-03 13:20:00,48.9,48.91,48.81,48.88,22200.0,43.2159,43.2247,43.1363,43.1982,22200.0
2010-02-03 13:30:00,48.87,49.07,48.85,49.01,32700.0,43.1894,43.3661,43.1717,43.3131,32700.0
2010-02-03 13:40:00,49.02,49.11,49.01,49.08,17300.0,43.3219,43.4015,43.3131,43.375,17300.0
2010-02-03 13:50:00,49.08,49.08,48.97,48.97,23100.0,43.375,43.375,43.2778,43.2778,23100.0
2010-02-03 14:00:00,48.98,49.01,48.88,48.93,31400.0,43.2866,43.3131,43.1982,43.2424,31400.0
2010-02-03 14:10:00,48.93,48.99,48.89,48.89,29900.0,43.2424,43.2954,43.207,43.207,29900.0
2010-02-03 14:20:00,48.9,48.97,48.86,48.94,42200.0,43.2159,43.2778,43.1805,43.2512,42200.0
2010-02-03 14:30:00,48.95,48.95,48.86,48.87,27100.0,43.2601,43.2601,43.1805,43.1894,27100.0
2010-02-03 14:40:00,48.88,49.05,48.84,49.05,52600.0,43.1982,43.3485,43.1629,43.3485,52600.0
2010-02-03 14:50:00,49.05,49.05,48.98,49.0,27700.0,43.3485,43.3485,43.2866,43.3043,27700.0
2010-02-03 15:00:00,49.0,49.16,48.99,49.04,62400.0,43.3043,43.4457,43.2954,43.3396,62400.0
2010-02-03 15:10:00,49.04,49.12,49.0,49.05,81300.0,43.3396,43.4103,43.3043,43.3485,81300.0
2010-02-03 15:20:00,49.04,49.08,49.02,49.06,47300.0,43.3396,43.375,43.3219,43.3573,47300.0
2010-02-03 15:30:00,49.05,49.19,49.05,49.14,68800.0,43.3485,43.4722,43.3485,43.428,68800.0
2010-02-03 15:40:00,49.13,49.21,48.96,49.04,123200.0,43.4192,43.4899,43.2689,43.3396,123200.0
2010-02-03 15:50:00,49.04,49.08,48.95,49.0,144500.0,43.3396,43.375,43.2601,43.3043,144500.0
2010-02-04 09:30:00,48.9,48.9,48.37,48.49,71200.0,43.2159,43.2159,42.7475,42.8535,71200.0
2010-02-04 09:40:00,48.49,48.51,47.97,47.99,73600.0,42.8535,42.8712,42.394,42.4117,73600.0
2010-02-04 09:50:00,48.01,48.05,47.69,47.78,101200.0,42.4293,42.4647,42.1465,42.2261,101200.0
2010-02-04 10:00:00,47.76,48.07,47.74,47.99,100700.0,42.2084,42.4824,42.1907,42.4117,100700.0
2010-02-04 10:10:00,47.97,47.97,47.68,47.76,101600.0,42.394,42.394,42.1377,42.2084,101600.0
2010-02-04 10:20:00,47.77,47.95,47.68,47.9,73000.0,42.2172,42.3763,42.1377,42.3321,73000.0
2010-02-04 10:30:00,47.94,48.07,47.76,47.82,64900.0,42.3675,42.4824,42.2084,42.2614,64900.0
2010-02-04 10:40:00,47.86,47.93,47.76,47.93,37700.0,42.2968,42.3586,42.2084,42.3586,37700.0
2010-02-04 10:50:00,47.95,48.09,47.88,48.04,53700.0,42.3763,42.5,42.3145,42.4559,53700.0
2010-02-04 11:00:00,48.04,48.42,48.01,48.41,67000.0,42.4559,42.7917,42.4293,42.7828,67000.0
2010-02-04 11:10:00,48.4,48.53,48.3,48.42,34500.0,42.774,42.8889,42.6856,42.7917,34500.0
2010-02-04 11:20:00,48.43,48.59,48.32,48.59,27200.0,42.8005,42.9419,42.7033,42.9419,27200.0
2010-02-04 11:30:00,48.61,48.64,48.28,48.3,46000.0,42.9596,42.9861,42.668,42.6856,46000.0
2010-02-04 11:40:00,48.28,48.38,48.07,48.24,37100.0,42.668,42.7563,42.4824,42.6326,37100.0
2010-02-04 11:50:00,48.21,48.28,48.15,48.26,28000.0,42.6061,42.668,42.5531,42.6503,28000.0
2010-02-04 12:00:00,48.25,48.34,48.19,48.23,44600.0,42.6414,42.721,42.5884,42.6238,44600.0
2010-02-04 12:10:00,48.24,48.29,48.09,48.12,27400.0,42.6326,42.6768,42.5,42.5266,27400.0
2010-02-04 12:20:00,48.08,48.14,47.94,47.95,19100.0,42.4912,42.5442,42.3675,42.3763,19100.0
2010-02-04 12:30:00,47.95,48.02,47.88,47.93,40900.0,42.3763,42.4382,42.3145,42.3586,40900.0
2010-02-04 12:40:00,47.93,47.93,47.69,47.69,42800.0,42.3586,42.3586,42.1465,42.1465,42800.0
2010-02-04 12:50:00,47.68,48.0,47.68,47.98,25300.0,42.1377,42.4205,42.1377,42.4028,25300.0
2010-02-04 13:00:00,47.97,48.01,47.77,47.77,17300.0,42.394,42.4293,42.2172,42.2172,17300.0
2010-02-04 13:10:00,47.77,47.89,47.72,47.87,20500.0,42.2172,42.3233,42.1731,42.3056,20500.0
2010-02-04 13:20:00,47.89,47.89,47.7,47.76,23200.0,42.3233,42.3233,42.1554,42.2084,23200.0
2010-02-04 13:30:00,47.79,47.82,47.68,47.71,45200.0,42.2349,42.2614,42.1377,42.1642,45200.0
2010-02-04 13:40:00,47.72,47.79,47.62,47.79,27800.0,42.1731,42.2349,42.0847,42.2349,27800.0
2010-02-04 13:50:00,47.82,47.85,47.67,47.69,26200.0,42.2614,42.2879,42.1289,42.1465,26200.0
2010-02-04 14:00:00,47.68,47.81,47.66,47.75,29400.0,42.1377,42.2526,42.12,42.1996,29400.0
2010-02-04 14:10:00,47.75,47.81,47.66,47.77,41000.0,42.1996,42.2526,42.12,42.2172,41000.0
2010-02-04 14:20:00,47.76,47.88,47.69,47.81,42200.0,42.2084,42.3145,42.1465,42.2526,42200.0
2010-02-04 14:30:00,47.81,47.84,47.74,47.75,21000.0,42.2526,42.2791,42.1907,42.1996,21000.0
2010-02-04 14:40:00,47.75,47.85,47.7,47.82,22400.0,42.1996,42.2879,42.1554,42.2614,22400.0
2010-02-04 14:50:00,47.82,47.85,47.65,47.78,30200.0,42.2614,42.2879,42.1112,42.2261,30200.0
2010-02-04 15:00:00,47.78,47.8,47.68,47.69,25600.0,42.2261,42.2438,42.1377,42.1465,25600.0
2010-02-04 15:10:00,47.68,47.7,47.59,47.59,48300.0,42.1377,42.1554,42.0582,42.0582,48300.0
2010-02-04 15:20:00,47.59,47.62,47.45,47.6,62800.0,42.0582,42.0847,41.9344,42.067,62800.0
2010-02-04 15:30:00,47.59,47.64,47.38,47.45,79800.0,42.0582,42.1023,41.8726,41.9344,79800.0
2010-02-04 15:40:00,47.45,47.5,47.41,47.43,102700.0,41.9344,41.9786,41.8991,41.9168,102700.0
2010-02-04 15:50:00,47.44,47.47,47.16,47.17,214400.0,41.9256,41.9521,41.6781,41.687,214400.0
2010-02-05 09:30:00,46.66,46.67,45.65,46.54,255300.0,41.2363,41.2451,40.3437,41.1302,255300.0
2010-02-05 09:40:00,46.58,47.15,46.37,47.05,153900.0,41.1656,41.6693,40.98,41.5809,153900.0
2010-02-05 09:50:00,47.05,47.18,46.85,46.96,148200.0,41.5809,41.6958,41.4042,41.5014,148200.0
2010-02-05 10:00:00,46.92,47.2,46.56,46.56,105700.0,41.466,41.7135,41.1479,41.1479,105700.0
2010-02-05 10:10:00,46.61,46.62,46.12,46.14,112000.0,41.1921,41.2009,40.759,40.7767,112000.0
2010-02-05 10:20:00,46.16,46.17,46.06,46.14,140200.0,40.7944,40.8032,40.706,40.7767,140200.0
2010-02-05 10:30:00,46.15,46.52,46.15,46.51,62900.0,40.7855,41.1125,40.7855,41.1037,62900.0
2010-02-05 10:40:00,46.51,46.67,46.51,46.58,70200.0,41.1037,41.2451,41.1037,41.1656,70200.0
2010-02-05 10:50:00,46.58,46.76,46.51,46.59,43900.0,41.1656,41.3246,41.1037,41.1744,43900.0
2010-02-05 11:00:00,46.6,46.76,46.57,46.76,53400.0,41.1832,41.3246,41.1567,41.3246,53400.0
2010-02-05 11:10:00,46.76,46.92,46.67,46.9,20900.0,41.3246,41.466,41.2451,41.4484,20900.0
2010-02-05 11:20:00,46.91,46.91,46.66,46.71,21000.0,41.4572,41.4572,41.2363,41.2805,21000.0
2010-02-05 11:30:00,46.68,46.75,46.6,46.63,33900.0,41.2539,41.3158,41.1832,41.2098,33900.0
2010-02-05 11:40:00,46.64,46.84,46.52,46.81,42900.0,41.2186,41.3953,41.1125,41.3688,42900.0
2010-02-05 11:50:00,46.81,46.85,46.71,46.71,39100.0,41.3688,41.4042,41.2805,41.2805,39100.0
2010-02-05 12:00:00,46.7,46.79,46.58,46.58,43300.0,41.2716,41.3512,41.1656,41.1656,43300.0
2010-02-05 12:10:00,46.58,46.72,46.53,46.66,42600.0,41.1656,41.2893,41.1214,41.2363,42600.0
2010-02-05 12:20:00,46.65,46.81,46.57,46.74,36600.0,41.2274,41.3688,41.1567,41.307,36600.0
2010-02-05 12:30:00,46.73,46.78,46.6,46.61,25800.0,41.2981,41.3423,41.1832,41.1921,25800.0
2010-02-05 12:40:00,46.59,46.7,46.56,46.65,38100.0,41.1744,41.2716,41.1479,41.2274,38100.0
2010-02-05 12:50:00,46.66,46.78,46.63,46.78,32100.0,41.2363,41.3423,41.2098,41.3423,32100.0
2010-02-05 13:00:00,46.79,46.79,46.58,46.59,31300.0,41.3512,41.3512,41.1656,41.1744,31300.0
2010-02-05 13:10:00,46.59,46.77,46.56,46.77,28600.0,41.1744,41.3335,41.1479,41.3335,28600.0
2010-02-05 13:20:00,46.76,46.76,46.45,46.5,48000.0,41.3246,41.3246,41.0507,41.0949,48000.0
2010-02-05 13:30:00,46.49,46.52,46.12,46.15,55100.0,41.086,41.1125,40.759,40.7855,55100.0
2010-02-05 13:40:00,46.14,46.16,45.94,45.98,43500.0,40.7767,40.7944,40.6,40.6353,43500.0
2010-02-05 13:50:00,45.98,45.98,45.65,45.68,82200.0,40.6353,40.6353,40.3437,40.3702,82200.0
2010-02-05 14:00:00,45.7,46.01,45.7,45.94,40400.0,40.3879,40.6618,40.3879,40.6,40400.0
2010-02-05 14:10:00,45.94,46.18,45.93,46.18,38100.0,40.6,40.8121,40.5911,40.8121,38100.0
2010-02-05 14:20:00,46.18,46.22,46.02,46.04,44000.0,40.8121,40.8474,40.6707,40.6883,44000.0
2010-02-05 14:30:00,46.04,46.1,45.9,46.0,59900.0,40.6883,40.7414,40.5646,40.653,59900.0
2010-02-05 14:40:00,46.01,46.15,45.87,46.1,52400.0,40.6618,40.7855,40.5381,40.7414,52400.0
2010-02-05 14:50:00,46.12,46.33,46.08,46.32,75700.0,40.759,40.9446,40.7237,40.9358,75700.0
2010-02-05 15:00:00,46.32,47.09,46.29,46.98,229600.0,40.9358,41.6163,40.9093,41.5191,229600.0
2010-02-05 15:10:00,46.96,47.1,46.8,46.98,112000.0,41.5014,41.6251,41.36,41.5191,112000.0
2010-02-05 15:20:00,47.01,47.07,46.74,46.89,72400.0,41.5456,41.5986,41.307,41.4395,72400.0
2010-02-05 15:30:00,46.88,47.11,46.82,46.91,109100.0,41.4307,41.634,41.3777,41.4572,109100.0
2010-02-05 15:40:00,46.91,47.07,46.71,46.72,134900.0,41.4572,41.5986,41.2805,41.2893,134900.0
2010-02-05 15:50:00,46.72,47.09,46.72,47.02,179300.0,41.2893,41.6163,41.2893,41.5544,179300.0
2010-02-08 09:30:00,46.99,47.45,46.94,47.2,73200.0,41.5279,41.9344,41.4837,41.7135,73200.0
2010-02-08 09:40:00,47.16,47.23,46.81,46.9,28800.0,41.6781,41.74,41.3688,41.4484,28800.0
2010-02-08 09:50:00,46.83,46.94,46.76,46.77,17100.0,41.3865,41.4837,41.3246,41.3335,17100.0
2010-02-08 10:00:00,46.78,46.82,46.6,46.66,59500.0,41.3423,41.3777,41.1832,41.2363,59500.0
2010-02-08 10:10:00,46.67,46.74,46.62,46.71,37100.0,41.2451,41.307,41.2009,41.2805,37100.0
2010-02-08 10:20:00,46.68,46.84,46.5,46.77,46000.0,41.2539,41.3953,41.0949,41.3335,46000.0
2010-02-08 10:30:00,46.77,46.95,46.74,46.84,22200.0,41.3335,41.4926,41.307,41.3953,22200.0
2010-02-08 10:40:00,46.87,46.87,46.79,46.84,29100.0,41.4219,41.4219,41.3512,41.3953,29100.0
2010-02-08 10:50:00,46.85,46.9,46.77,46.81,30000.0,41.4042,41.4484,41.3335,41.3688,30000.0
2010-02-08 11:00:00,46.81,46.96,46.77,46.9,24900.0,41.3688,41.5014,41.3335,41.4484,24900.0
2010-02-08 11:10:00,46.91,47.12,46.88,47.09,29700.0,41.4572,41.6428,41.4307,41.6163,29700.0
2010-02-08 11:20:00,47.08,47.31,47.08,47.27,44700.0,41.6074,41.8107,41.6074,41.7754,44700.0
2010-02-08 11:30:00,47.26,47.56,47.24,47.54,53900.0,41.7665,42.0316,41.7488,42.014,53900.0
2010-02-08 11:40:00,47.54,47.7,47.54,47.67,33700.0,42.014,42.1554,42.014,42.1289,33700.0
2010-02-08 11:50:00,47.69,47.71,47.47,47.51,38100.0,42.1465,42.1642,41.9521,41.9875,38100.0
2010-02-08 12:00:00,47.5,47.55,47.38,47.53,31400.0,41.9786,42.0228,41.8726,42.0051,31400.0
2010-02-08 12:10:00,47.56,47.59,47.4,47.43,11100.0,42.0316,42.0582,41.8902,41.9168,11100.0
2010-02-08 12:20:00,47.41,47.42,47.31,47.42,25100.0,41.8991,41.9079,41.8107,41.9079,25100.0
2010-02-08 12:30:00,47.42,47.42,47.28,47.37,19100.0,41.9079,41.9079,41.7842,41.8637,19100.0
2010-02-08 12:40:00,47.39,47.39,47.14,47.14,10100.0,41.8814,41.8814,41.6605,41.6605,10100.0
2010-02-08 12:50:00,47.16,47.25,47.16,47.19,11100.0,41.6781,41.7577,41.6781,41.7047,11100.0
2010-02-08 13:00:00,47.2,47.2,47.06,47.09,28600.0,41.7135,41.7135,41.5898,41.6163,28600.0
2010-02-08 13:10:00,47.09,47.18,47.06,47.08,20400.0,41.6163,41.6958,41.5898,41.6074,20400.0
2010-02-08 13:20:00,47.1,47.14,47.08,47.09,10900.0,41.6251,41.6605,41.6074,41.6163,10900.0
2010-02-08 13:30:00,47.1,47.11,47.0,47.11,13800.0,41.6251,41.634,41.5367,41.634,13800.0
2010-02-08 13:40:00,47.11,47.16,47.04,47.05,8700.0,41.634,41.6781,41.5721,41.5809,8700.0
2010-02-08 13:50:00,47.05,47.11,46.99,47.05,17500.0,41.5809,41.634,41.5279,41.5809,17500.0
2010-02-08 14:00:00,47.04,47.13,47.04,47.12,21200.0,41.5721,41.6516,41.5721,41.6428,21200.0
2010-02-08 14:10:00,47.13,47.23,47.12,47.15,18300.0,41.6516,41.74,41.6428,41.6693,18300.0
2010-02-08 14:20:00,47.15,47.21,47.11,47.17,19900.0,41.6693,41.7223,41.634,41.687,19900.0
2010-02-08 14:30:00,47.15,47.19,47.01,47.03,16400.0,41.6693,41.7047,41.5456,41.5633,16400.0
2010-02-08 14:40:00,47.02,47.16,47.01,47.1,19000.0,41.5544,41.6781,41.5456,41.6251,19000.0
2010-02-08 14:50:00,47.09,47.16,46.99,47.05,22000.0,41.6163,41.6781,41.5279,41.5809,22000.0
2010-02-08 15:00:00,47.04,47.06,46.88,47.0,45700.0,41.5721,41.5898,41.4307,41.5367,45700.0
2010-02-08 15:10:00,47.0,47.0,46.88,46.88,32300.0,41.5367,41.5367,41.4307,41.4307,32300.0
2010-02-08 15:20:00,46.88,46.97,46.85,46.97,27400.0,41.4307,41.5102,41.4042,41.5102,27400.0
2010-02-08 15:30:00,46.97,47.04,46.91,46.94,46000.0,41.5102,41.5721,41.4572,41.4837,46000.0
2010-02-08 15:40:00,46.94,47.02,46.82,46.83,91400.0,41.4837,41.5544,41.3777,41.3865,91400.0
2010-02-08 15:50:00,46.81,46.87,46.71,46.75,101300.0,41.3688,41.4219,41.2805,41.3158,101300.0
2010-02-09 09:30:00,47.35,47.57,47.12,47.17,34100.0,41.8461,42.0405,41.6428,41.687,34100.0
2010-02-09 09:40:00,47.17,47.19,47.01,47.1,21400.0,41.687,41.7047,41.5456,41.6251,21400.0
2010-02-09 09:50:00,47.12,47.12,46.85,46.89,51100.0,41.6428,41.6428,41.4042,41.4395,51100.0
2010-02-09 10:00:00,46.88,47.09,46.81,47.04,53800.0,41.4307,41.6163,41.3688,41.5721,53800.0
2010-02-09 10:10:00,47.04,47.18,47.01,47.13,31300.0,41.5721,41.6958,41.5456,41.6516,31300.0
2010-02-09 10:20:00,47.12,47.23,47.01,47.12,22200.0,41.6428,41.74,41.5456,41.6428,22200.0
2010-02-09 10:30:00,47.13,47.14,46.84,46.93,45900.0,41.6516,41.6605,41.3953,41.4749,45900.0
2010-02-09 10:40:00,46.94,47.02,46.92,46.96,21600.0,41.4837,41.5544,41.466,41.5014,21600.0
2010-02-09 10:50:00,46.97,47.03,46.88,46.92,32200.0,41.5102,41.5633,41.4307,41.466,32200.0
2010-02-09 11:00:00,46.94,46.94,46.66,46.7,108200.0,41.4837,41.4837,41.2363,41.2716,108200.0
2010-02-09 11:10:00,46.69,46.7,46.52,46.56,55900.0,41.2628,41.2716,41.1125,41.1479,55900.0
2010-02-09 11:20:00,46.56,46.57,46.29,46.32,25500.0,41.1479,41.1567,40.9093,40.9358,25500.0
2010-02-09 11:30:00,46.32,46.88,46.26,46.81,39100.0,40.9358,41.4307,40.8828,41.3688,39100.0
2010-02-09 11:40:00,46.81,47.12,46.79,46.99,110000.0,41.3688,41.6428,41.3512,41.5279,110000.0
2010-02-09 11:50:00,46.97,47.28,46.95,47.12,34100.0,41.5102,41.7842,41.4926,41.6428,34100.0
2010-02-09 12:00:00,47.12,47.37,47.09,47.36,26900.0,41.6428,41.8637,41.6163,41.8549,26900.0
2010-02-09 12:10:00,47.38,47.9,47.38,47.84,108300.0,41.8726,42.3321,41.8726,42.2791,108300.0
2010-02-09 12:20:00,47.85,47.91,47.73,47.78,86200.0,42.2879,42.341,42.1819,42.2261,86200.0
2010-02-09 12:30:00,47.8,48.01,47.78,47.79,62100.0,42.2438,42.4293,42.2261,42.2349,62100.0
2010-02-09 12:40:00,47.79,47.79,47.47,47.61,118100.0,42.2349,42.2349,41.9521,42.0758,118100.0
2010-02-09 12:50:00,47.6,47.73,47.46,47.63,49700.0,42.067,42.1819,41.9433,42.0935,49700.0
2010-02-09 13:00:00,47.62,47.81,47.61,47.76,21600.0,42.0847,42.2526,42.0758,42.2084,21600.0
2010-02-09 13:10:00,47.75,47.8,47.67,47.76,36500.0,42.1996,42.2438,42.1289,42.2084,36500.0
2010-02-09 13:20:00,47.75,47.78,47.64,47.74,53100.0,42.1996,42.2261,42.1023,42.1907,53100.0
2010-02-09 13:30:00,47.73,47.86,47.69,47.82,46700.0,42.1819,42.2968,42.1465,42.2614,46700.0
2010-02-09 13:40:00,47.82,47.91,47.75,47.89,40600.0,42.2614,42.341,42.1996,42.3233,40600.0
2010-02-09 13:50:00,47.89,47.99,47.88,47.96,50400.0,42.3233,42.4117,42.3145,42.3852,50400.0
2010-02-09 14:00:00,47.96,48.06,47.92,48.0,168400.0,42.3852,42.4735,42.3498,42.4205,168400.0
2010-02-09 14:10:00,48.01,48.18,48.0,48.04,131300.0,42.4293,42.5796,42.4205,42.4559,131300.0
2010-02-09 14:20:00,48.04,48.13,47.99,48.07,78500.0,42.4559,42.5354,42.4117,42.4824,78500.0
2010-02-09 14:30:00,48.07,48.17,47.91,47.92,59900.0,42.4824,42.5707,42.341,42.3498,59900.0
2010-02-09 14:40:00,47.91,48.1,47.9,47.99,68700.0,42.341,42.5089,42.3321,42.4117,68700.0
2010-02-09 14:50:00,48.01,48.05,47.93,47.93,55300.0,42.4293,42.4647,42.3586,42.3586,55300.0
2010-02-09 15:00:00,47.92,48.04,47.92,48.0,199400.0,42.3498,42.4559,42.3498,42.4205,199400.0
2010-02-09 15:10:00,48.0,48.17,47.96,48.15,101900.0,42.4205,42.5707,42.3852,42.5531,101900.0
2010-02-09 15:20:00,48.16,48.34,48.16,48.23,85500.0,42.5619,42.721,42.5619,42.6238,85500.0
2010-02-09 15:30:00,48.23,48.24,48.08,48.12,136800.0,42.6238,42.6326,42.4912,42.5266,136800.0
2010-02-09 15:40:00,48.12,48.13,47.88,47.91,183000.0,42.5266,42.5354,42.3145,42.341,183000.0
2010-02-09 15:50:00,47.91,47.98,47.79,47.91,291100.0,42.341,42.4028,42.2349,42.341,291100.0
2010-02-10 09:30:00,48.01,48.01,47.37,47.45,229900.0,42.4293,42.4293,41.8637,41.9344,229900.0
2010-02-10 09:40:00,47.42,47.44,47.06,47.08,116000.0,41.9079,41.9256,41.5898,41.6074,116000.0
2010-02-10 09:50:00,47.1,47.13,46.73,46.85,143600.0,41.6251,41.6516,41.2981,41.4042,143600.0
2010-02-10 10:00:00,46.88,46.88,46.24,46.32,200500.0,41.4307,41.4307,40.8651,40.9358,200500.0
2010-02-10 10:10:00,46.3,46.48,46.17,46.44,244300.0,40.9181,41.0772,40.8032,41.0418,244300.0
2010-02-10 10:20:00,46.42,46.48,45.89,46.14,159400.0,41.0242,41.0772,40.5558,40.7767,159400.0
2010-02-10 10:30:00,46.14,46.31,45.96,46.08,106300.0,40.7767,40.9269,40.6176,40.7237,106300.0
2010-02-10 10:40:00,46.08,46.38,46.07,46.25,46000.0,40.7237,40.9888,40.7148,40.8739,46000.0
2010-02-10 10:50:00,46.26,46.67,46.26,46.63,60100.0,40.8828,41.2451,40.8828,41.2098,60100.0
2010-02-10 11:00:00,46.66,46.92,46.61,46.92,46100.0,41.2363,41.466,41.1921,41.466,46100.0
2010-02-10 11:10:00,46.93,46.95,46.68,46.74,67900.0,41.4749,41.4926,41.2539,41.307,67900.0
2010-02-10 11:20:00,46.75,47.02,46.71,46.94,44400.0,41.3158,41.5544,41.2805,41.4837,44400.0
2010-02-10 11:30:00,46.95,47.06,46.83,46.85,64600.0,41.4926,41.5898,41.3865,41.4042,64600.0
2010-02-10 11:40:00,46.83,47.03,46.83,47.03,23500.0,41.3865,41.5633,41.3865,41.5633,23500.0
2010-02-10 11:50:00,47.03,47.09,46.89,46.94,37900.0,41.5633,41.6163,41.4395,41.4837,37900.0
2010-02-10 12:00:00,46.93,47.15,46.93,47.14,55800.0,41.4749,41.6693,41.4749,41.6605,55800.0
2010-02-10 12:10:00,47.16,47.25,47.09,47.22,52900.0,41.6781,41.7577,41.6163,41.7312,52900.0
2010-02-10 12:20:00,47.21,47.41,47.21,47.36,47500.0,41.7223,41.8991,41.7223,41.8549,47500.0
2010-02-10 12:30:00,47.38,47.48,47.24,47.37,57900.0,41.8726,41.9609,41.7488,41.8637,57900.0
2010-02-10 12:40:00,47.35,47.44,47.32,47.42,27000.0,41.8461,41.9256,41.8195,41.9079,27000.0
2010-02-10 12:50:00,47.4,47.41,47.3,47.35,17800.0,41.8902,41.8991,41.8019,41.8461,17800.0
2010-02-10 13:00:00,47.35,47.43,47.32,47.38,20500.0,41.8461,41.9168,41.8195,41.8726,20500.0
2010-02-10 13:10:00,47.38,47.42,47.3,47.34,14400.0,41.8726,41.9079,41.8019,41.8372,14400.0
2010-02-10 13:20:00,47.34,47.35,47.22,47.35,22500.0,41.8372,41.8461,41.7312,41.8461,22500.0
2010-02-10 13:30:00,47.35,47.36,47.19,47.25,21500.0,41.8461,41.8549,41.7047,41.7577,21500.0
2010-02-10 13:40:00,47.25,47.27,47.13,47.16,30200.0,41.7577,41.7754,41.6516,41.6781,30200.0
2010-02-10 13:50:00,47.16,47.18,47.07,47.1,29100.0,41.6781,41.6958,41.5986,41.6251,29100.0
2010-02-10 14:00:00,47.11,47.3,47.1,47.3,19600.0,41.634,41.8019,41.6251,41.8019,19600.0
2010-02-10 14:10:00,47.32,47.32,47.15,47.3,32600.0,41.8195,41.8195,41.6693,41.8019,32600.0
2010-02-10 14:20:00,47.3,47.33,47.2,47.21,27400.0,41.8019,41.8284,41.7135,41.7223,27400.0
2010-02-10 14:30:00,47.21,47.22,46.96,47.05,84400.0,41.7223,41.7312,41.5014,41.5809,84400.0
2010-02-10 14:40:00,47.05,47.1,47.04,47.05,28400.0,41.5809,41.6251,41.5721,41.5809,28400.0
2010-02-10 14:50:00,47.05,47.13,46.99,47.12,38300.0,41.5809,41.6516,41.5279,41.6428,38300.0
2010-02-10 15:00:00,47.13,47.23,47.12,47.21,32700.0,41.6516,41.74,41.6428,41.7223,32700.0
2010-02-10 15:10:00,47.21,47.24,47.12,47.17,37500.0,41.7223,41.7488,41.6428,41.687,37500.0
2010-02-10 15:20:00,47.17,47.38,47.15,47.34,69700.0,41.687,41.8726,41.6693,41.8372,69700.0
2010-02-10 15:30:00,47.33,47.36,46.98,47.0,56200.0,41.8284,41.8549,41.5191,41.5367,56200.0
2010-02-10 15:40:00,47.0,47.11,46.95,47.06,69300.0,41.5367,41.634,41.4926,41.5898,69300.0
2010-02-10 15:50:00,47.05,47.13,47.04,47.1,171700.0,41.5809,41.6516,41.5721,41.6251,171700.0
2010-02-11 09:30:00,47.29,47.33,46.6,46.78,71900.0,41.793,41.8284,41.1832,41.3423,71900.0
2010-02-11 09:40:00,46.72,46.76,46.34,46.49,63200.0,41.2893,41.3246,40.9535,41.086,63200.0
2010-02-11 09:50:00,46.54,46.76,46.48,46.6,31500.0,41.1302,41.3246,41.0772,41.1832,31500.0
2010-02-11 10:00:00,46.57,46.78,46.51,46.65,39500.0,41.1567,41.3423,41.1037,41.2274,39500.0
2010-02-11 10:10:00,46.64,46.9,46.63,46.7,44200.0,41.2186,41.4484,41.2098,41.2716,44200.0
2010-02-11 10:20:00,46.7,46.86,46.61,46.8,37200.0,41.2716,41.413,41.1921,41.36,37200.0
2010-02-11 10:30:00,46.78,46.81,46.51,46.7,37100.0,41.3423,41.3688,41.1037,41.2716,37100.0
2010-02-11 10:40:00,46.7,46.72,46.5,46.52,23600.0,41.2716,41.2893,41.0949,41.1125,23600.0
2010-02-11 10:50:00,46.5,46.51,46.31,46.33,27000.0,41.0949,41.1037,40.9269,40.9446,27000.0
2010-02-11 11:00:00,46.34,46.45,46.3,46.35,25800.0,40.9535,41.0507,40.9181,40.9623,25800.0
2010-02-11 11:10:00,46.34,46.53,46.34,46.39,37500.0,40.9535,41.1214,40.9535,40.9976,37500.0
2010-02-11 11:20:00,46.39,46.52,46.37,46.4,49300.0,40.9976,41.1125,40.98,41.0065,49300.0
2010-02-11 11:30:00,46.42,46.56,46.42,46.48,36300.0,41.0242,41.1479,41.0242,41.0772,36300.0
2010-02-11 11:40:00,46.45,46.7,46.44,46.64,50500.0,41.0507,41.2716,41.0418,41.2186,50500.0
2010-02-11 11:50:00,46.65,46.68,46.56,46.58,59400.0,41.2274,41.2539,41.1479,41.1656,59400.0
2010-02-11 12:00:00,46.58,46.6,46.48,46.53,47000.0,41.1656,41.1832,41.0772,41.1214,47000.0
2010-02-11 12:10:00,46.53,46.7,46.48,46.62,42100.0,41.1214,41.2716,41.0772,41.2009,42100.0
2010-02-11 12:20:00,46.62,46.78,46.62,46.76,23000.0,41.2009,41.3423,41.2009,41.3246,23000.0
2010-02-11 12:30:00,46.76,46.79,46.65,46.7,24100.0,41.3246,41.3512,41.2274,41.2716,24100.0
2010-02-11 12:40:00,46.69,46.72,46.63,46.63,24000.0,41.2628,41.2893,41.2098,41.2098,24000.0
2010-02-11 12:50:00,46.63,46.67,46.57,46.6,29900.0,41.2098,41.2451,41.1567,41.1832,29900.0
2010-02-11 13:00:00,46.6,46.61,46.48,46.49,49600.0,41.1832,41.1921,41.0772,41.086,49600.0
2010-02-11 13:10:00,46.49,46.57,46.49,46.54,25000.0,41.086,41.1567,41.086,41.1302,25000.0
2010-02-11 13:20:00,46.56,46.79,46.54,46.66,62300.0,41.1479,41.3512,41.1302,41.2363,62300.0
2010-02-11 13:30:00,46.65,46.79,46.64,46.68,40200.0,41.2274,41.3512,41.2186,41.2539,40200.0
2010-02-11 13:40:00,46.69,46.77,46.68,46.77,25500.0,41.2628,41.3335,41.2539,41.3335,25500.0
2010-02-11 13:50:00,46.78,46.87,46.75,46.84,39400.0,41.3423,41.4219,41.3158,41.3953,39400.0
2010-02-11 14:00:00,46.84,46.88,46.82,46.83,35400.0,41.3953,41.4307,41.3777,41.3865,35400.0
2010-02-11 14:10:00,46.84,46.85,46.74,46.81,68300.0,41.3953,41.4042,41.307,41.3688,68300.0
2010-02-11 14:20:00,46.81,46.88,46.75,46.86,40800.0,41.3688,41.4307,41.3158,41.413,40800.0
2010-02-11 14:30:00,46.87,46.88,46.68,46.69,44000.0,41.4219,41.4307,41.2539,41.2628,44000.0
2010-02-11 14:40:00,46.7,46.86,46.69,46.78,52100.0,41.2716,41.413,41.2628,41.3423,52100.0
2010-02-11 14:50:00,46.79,46.86,46.69,46.86,40400.0,41.3512,41.413,41.2628,41.413,40400.0
2010-02-11 15:00:00,46.86,46.89,46.8,46.8,43600.0,41.413,41.4395,41.36,41.36,43600.0
2010-02-11 15:10:00,46.8,46.82,46.63,46.63,58900.0,41.36,41.3777,41.2098,41.2098,58900.0
2010-02-11 15:20:00,46.63,46.65,46.55,46.63,73800.0,41.2098,41.2274,41.1391,41.2098,73800.0
2010-02-11 15:30:00,46.63,46.71,46.59,46.65,89800.0,41.2098,41.2805,41.1744,41.2274,89800.0
2010-02-11 15:40:00,46.65,46.82,46.65,46.72,125800.0,41.2274,41.3777,41.2274,41.2893,125800.0
2010-02-11 15:50:00,46.72,46.9,46.71,46.8,169400.0,41.2893,41.4484,41.2805,41.36,169400.0
2010-02-12 09:30:00,46.3,46.3,45.57,45.68,110400.0,40.9181,40.9181,40.273,40.3702,110400.0
2010-02-12 09:40:00,45.64,45.8,45.53,45.59,89300.0,40.3348,40.4762,40.2376,40.2906,89300.0
2010-02-12 09:50:00,45.59,45.81,45.43,45.73,92300.0,40.2906,40.4851,40.1492,40.4144,92300.0
2010-02-12 10:00:00,45.74,45.8,45.62,45.65,107300.0,40.4232,40.4762,40.3172,40.3437,107300.0
2010-02-12 10:10:00,45.67,45.83,45.59,45.63,53200.0,40.3613,40.5027,40.2906,40.326,53200.0
2010-02-12 10:20:00,45.62,45.7,45.53,45.6,54300.0,40.3172,40.3879,40.2376,40.2995,54300.0
2010-02-12 10:30:00,45.6,45.81,45.51,45.55,71900.0,40.2995,40.4851,40.2199,40.2553,71900.0
2010-02-12 10:40:00,45.56,45.62,45.47,45.5,41100.0,40.2641,40.3172,40.1846,40.2111,41100.0
2010-02-12 10:50:00,45.5,45.63,45.48,45.6,39700.0,40.2111,40.326,40.1934,40.2995,39700.0
2010-02-12 11:00:00,45.55,45.62,45.5,45.62,23700.0,40.2553,40.3172,40.2111,40.3172,23700.0
2010-02-12 11:10:00,45.6,45.67,45.53,45.66,29200.0,40.2995,40.3613,40.2376,40.3525,29200.0
2010-02-12 11:20:00,45.68,45.76,45.66,45.72,41700.0,40.3702,40.4409,40.3525,40.4055,41700.0
2010-02-12 11:30:00,45.73,45.8,45.66,45.66,34600.0,40.4144,40.4762,40.3525,40.3525,34600.0
2010-02-12 11:40:00,45.66,45.71,45.66,45.69,41900.0,40.3525,40.3967,40.3525,40.379,41900.0
2010-02-12 11:50:00,45.68,45.69,45.62,45.66,43200.0,40.3702,40.379,40.3172,40.3525,43200.0
2010-02-12 12:00:00,45.65,45.84,45.65,45.76,32200.0,40.3437,40.5116,40.3437,40.4409,32200.0
2010-02-12 12:10:00,45.76,45.98,45.72,45.93,38300.0,40.4409,40.6353,40.4055,40.5911,38300.0
2010-02-12 12:20:00,45.94,46.12,45.92,46.12,43900.0,40.6,40.759,40.5823,40.759,43900.0
2010-02-12 12:30:00,46.13,46.17,46.09,46.1,35100.0,40.7679,40.8032,40.7325,40.7414,35100.0
2010-02-12 12:40:00,46.1,46.18,46.06,46.14,30600.0,40.7414,40.8121,40.706,40.7767,30600.0
2010-02-12 12:50:00,46.13,46.15,46.1,46.13,22100.0,40.7679,40.7855,40.7414,40.7679,22100.0
2010-02-12 13:00:00,46.13,46.17,46.1,46.13,19600.0,40.7679,40.8032,40.7414,40.7679,19600.0
2010-02-12 13:10:00,46.12,46.13,45.86,45.98,44700.0,40.759,40.7679,40.5293,40.6353,44700.0
2010-02-12 13:20:00,45.96,45.99,45.79,45.81,19900.0,40.6176,40.6441,40.4674,40.4851,19900.0
2010-02-12 13:30:00,45.78,45.78,45.72,45.73,19500.0,40.4586,40.4586,40.4055,40.4144,19500.0
2010-02-12 13:40:00,45.74,45.88,45.71,45.82,11300.0,40.4232,40.5469,40.3967,40.4939,11300.0
2010-02-12 13:50:00,45.82,45.85,45.78,45.79,14700.0,40.4939,40.5204,40.4586,40.4674,14700.0
2010-02-12 14:00:00,45.79,45.84,45.72,45.83,26300.0,40.4674,40.5116,40.4055,40.5027,26300.0
2010-02-12 14:10:00,45.84,46.04,45.83,46.03,38200.0,40.5116,40.6883,40.5027,40.6795,38200.0
2010-02-12 14:20:00,46.04,46.13,45.95,46.02,40300.0,40.6883,40.7679,40.6088,40.6707,40300.0
2010-02-12 14:30:00,46.0,46.05,45.95,45.96,31900.0,40.653,40.6972,40.6088,40.6176,31900.0
2010-02-12 14:40:00,45.96,46.01,45.88,46.01,50300.0,40.6176,40.6618,40.5469,40.6618,50300.0
2010-02-12 14:50:00,46.01,46.06,45.96,46.01,45400.0,40.6618,40.706,40.6176,40.6618,45400.0
2010-02-12 15:00:00,46.01,46.01,45.84,45.99,48700.0,40.6618,40.6618,40.5116,40.6441,48700.0
2010-02-12 15:10:00,45.99,45.99,45.81,45.83,49100.0,40.6441,40.6441,40.4851,40.5027,49100.0
2010-02-12 15:20:00,45.84,45.93,45.83,45.84,54000.0,40.5116,40.5911,40.5027,40.5116,54000.0
2010-02-12 15:30:00,45.84,45.85,45.75,45.82,72400.0,40.5116,40.5204,40.432,40.4939,72400.0
2010-02-12 15:40:00,45.82,45.98,45.79,45.97,134600.0,40.4939,40.6353,40.4674,40.6265,134600.0
2010-02-12 15:50:00,45.97,46.04,45.86,46.0,200700.0,40.6265,40.6883,40.5293,40.653,200700.0
2010-02-16 09:30:00,46.34,46.45,45.43,45.68,129400.0,40.9535,41.0507,40.1492,40.3702,129400.0
2010-02-16 09:40:00,45.65,45.83,45.45,45.5,41700.0,40.3437,40.5027,40.1669,40.2111,41700.0
2010-02-16 09:50:00,45.52,45.81,45.41,45.74,40900.0,40.2288,40.4851,40.1316,40.4232,40900.0
2010-02-16 10:00:00,45.71,45.75,45.39,45.43,28900.0,40.3967,40.432,40.1139,40.1492,28900.0
2010-02-16 10:10:00,45.42,45.49,45.31,45.39,41900.0,40.1404,40.2023,40.0432,40.1139,41900.0
2010-02-16 10:20:00,45.41,45.52,45.24,45.5,61100.0,40.1316,40.2288,39.9813,40.2111,61100.0
2010-02-16 10:30:00,45.5,45.64,45.49,45.61,23700.0,40.2111,40.3348,40.2023,40.3083,23700.0
2010-02-16 10:40:00,45.61,45.65,45.56,45.56,23800.0,40.3083,40.3437,40.2641,40.2641,23800.0
2010-02-16 10:50:00,45.55,45.59,45.49,45.57,18300.0,40.2553,40.2906,40.2023,40.273,18300.0
2010-02-16 11:00:00,45.56,45.56,45.47,45.5,16200.0,40.2641,40.2641,40.1846,40.2111,16200.0
2010-02-16 11:10:00,45.52,45.53,45.44,45.44,27200.0,40.2288,40.2376,40.1581,40.1581,27200.0
2010-02-16 11:20:00,45.45,45.47,45.31,45.38,69100.0,40.1669,40.1846,40.0432,40.1051,69100.0
2010-02-16 11:30:00,45.38,45.5,45.36,45.5,33600.0,40.1051,40.2111,40.0874,40.2111,33600.0
2010-02-16 11:40:00,45.5,45.61,45.49,45.57,38700.0,40.2111,40.3083,40.2023,40.273,38700.0
2010-02-16 11:50:00,45.57,45.74,45.56,45.7,40000.0,40.273,40.4232,40.2641,40.3879,40000.0
2010-02-16 12:00:00,45.71,45.77,45.67,45.77,28600.0,40.3967,40.4497,40.3613,40.4497,28600.0
2010-02-16 12:10:00,45.75,45.76,45.7,45.76,12800.0,40.432,40.4409,40.3879,40.4409,12800.0
2010-02-16 12:20:00,45.75,45.85,45.75,45.85,24800.0,40.432,40.5204,40.432,40.5204,24800.0
2010-02-16 12:30:00,45.84,45.85,45.79,45.84,17800.0,40.5116,40.5204,40.4674,40.5116,17800.0
2010-02-16 12:40:00,45.82,45.83,45.75,45.76,15000.0,40.4939,40.5027,40.432,40.4409,15000.0
2010-02-16 12:50:00,45.77,45.82,45.77,45.8,14100.0,40.4497,40.4939,40.4497,40.4762,14100.0
2010-02-16 13:00:00,45.8,45.81,45.67,45.67,20000.0,40.4762,40.4851,40.3613,40.3613,20000.0
2010-02-16 13:10:00,45.69,45.78,45.68,45.72,11200.0,40.379,40.4586,40.3702,40.4055,11200.0
2010-02-16 13:20:00,45.7,45.71,45.63,45.69,24000.0,40.3879,40.3967,40.326,40.379,24000.0
2010-02-16 13:30:00,45.68,45.68,45.6,45.65,31800.0,40.3702,40.3702,40.2995,40.3437,31800.0
2010-02-16 13:40:00,45.66,45.68,45.62,45.66,14500.0,40.3525,40.3702,40.3172,40.3525,14500.0
2010-02-16 13:50:00,45.67,45.7,45.66,45.67,14500.0,40.3613,40.3879,40.3525,40.3613,14500.0
2010-02-16 14:00:00,45.67,45.67,45.57,45.62,43100.0,40.3613,40.3613,40.273,40.3172,43100.0
2010-02-16 14:10:00,45.62,45.64,45.59,45.6,11900.0,40.3172,40.3348,40.2906,40.2995,11900.0
2010-02-16 14:20:00,45.6,45.69,45.59,45.69,31600.0,40.2995,40.379,40.2906,40.379,31600.0
2010-02-16 14:30:00,45.68,45.71,45.65,45.7,29600.0,40.3702,40.3967,40.3437,40.3879,29600.0
2010-02-16 14:40:00,45.7,45.72,45.66,45.66,26900.0,40.3879,40.4055,40.3525,40.3525,26900.0
2010-02-16 14:50:00,45.66,45.7,45.61,45.65,33300.0,40.3525,40.3879,40.3083,40.3437,33300.0
2010-02-16 15:00:00,45.65,45.75,45.63,45.73,28800.0,40.3437,40.432,40.326,40.4144,28800.0
2010-02-16 15:10:00,45.73,45.76,45.64,45.69,30400.0,40.4144,40.4409,40.3348,40.379,30400.0
2010-02-16 15:20:00,45.69,45.82,45.68,45.79,46900.0,40.379,40.4939,40.3702,40.4674,46900.0
2010-02-16 15:30:00,45.79,45.94,45.79,45.92,39700.0,40.4674,40.6,40.4674,40.5823,39700.0
2010-02-16 15:40:00,45.94,46.02,45.89,46.02,77600.0,40.6,40.6707,40.5558,40.6707,77600.0
2010-02-16 15:50:00,46.03,46.1,45.97,46.05,140300.0,40.6795,40.7414,40.6265,40.6972,140300.0
2010-02-17 09:30:00,46.32,46.61,46.18,46.54,42400.0,40.9358,41.1921,40.8121,41.1302,42400.0
2010-02-17 09:40:00,46.56,46.78,46.52,46.75,98300.0,41.1479,41.3423,41.1125,41.3158,98300.0
2010-02-17 09:50:00,46.76,46.78,46.48,46.51,43900.0,41.3246,41.3423,41.0772,41.1037,43900.0
2010-02-17 10:00:00,46.51,46.72,46.51,46.72,41600.0,41.1037,41.2893,41.1037,41.2893,41600.0
2010-02-17 10:10:00,46.71,46.95,46.69,46.95,44000.0,41.2805,41.4926,41.2628,41.4926,44000.0
2010-02-17 10:20:00,46.95,47.01,46.88,46.96,56800.0,41.4926,41.5456,41.4307,41.5014,56800.0
2010-02-17 10:30:00,46.97,47.08,46.93,46.98,53500.0,41.5102,41.6074,41.4749,41.5191,53500.0
2010-02-17 10:40:00,46.98,47.0,46.91,46.98,51500.0,41.5191,41.5367,41.4572,41.5191,51500.0
2010-02-17 10:50:00,47.0,47.0,46.93,46.96,24900.0,41.5367,41.5367,41.4749,41.5014,24900.0
2010-02-17 11:00:00,46.97,47.03,46.84,47.01,56500.0,41.5102,41.5633,41.3953,41.5456,56500.0
2010-02-17 11:10:00,47.0,47.1,46.96,47.03,37100.0,41.5367,41.6251,41.5014,41.5633,37100.0
2010-02-17 11:20:00,47.03,47.09,46.85,46.91,26000.0,41.5633,41.6163,41.4042,41.4572,26000.0
2010-02-17 11:30:00,46.9,46.99,46.81,46.98,15000.0,41.4484,41.5279,41.3688,41.5191,15000.0
2010-02-17 11:40:00,46.97,46.99,46.87,46.9,23700.0,41.5102,41.5279,41.4219,41.4484,23700.0
2010-02-17 11:50:00,46.87,46.96,46.87,46.94,16700.0,41.4219,41.5014,41.4219,41.4837,16700.0
2010-02-17 12:00:00,46.95,47.0,46.91,46.96,28100.0,41.4926,41.5367,41.4572,41.5014,28100.0
2010-02-17 12:10:00,46.97,47.02,46.94,47.02,33600.0,41.5102,41.5544,41.4837,41.5544,33600.0
2010-02-17 12:20:00,47.02,47.16,47.01,47.11,18800.0,41.5544,41.6781,41.5456,41.634,18800.0
2010-02-17 12:30:00,47.11,47.15,47.01,47.02,25700.0,41.634,41.6693,41.5456,41.5544,25700.0
2010-02-17 12:40:00,47.03,47.09,46.98,47.08,24300.0,41.5633,41.6163,41.5191,41.6074,24300.0
2010-02-17 12:50:00,47.08,47.12,47.05,47.1,13600.0,41.6074,41.6428,41.5809,41.6251,13600.0
2010-02-17 13:00:00,47.1,47.14,47.07,47.11,22500.0,41.6251,41.6605,41.5986,41.634,22500.0
2010-02-17 13:10:00,47.11,47.27,47.11,47.27,29400.0,41.634,41.7754,41.634,41.7754,29400.0
2010-02-17 13:20:00,47.26,47.3,47.22,47.28,23800.0,41.7665,41.8019,41.7312,41.7842,23800.0
2010-02-17 13:30:00,47.29,47.3,47.19,47.27,19800.0,41.793,41.8019,41.7047,41.7754,19800.0
2010-02-17 13:40:00,47.27,47.28,47.22,47.22,18000.0,41.7754,41.7842,41.7312,41.7312,18000.0
2010-02-17 13:50:00,47.22,47.23,47.18,47.19,16800.0,41.7312,41.74,41.6958,41.7047,16800.0
2010-02-17 14:00:00,47.18,47.22,47.07,47.19,46000.0,41.6958,41.7312,41.5986,41.7047,46000.0
2010-02-17 14:10:00,47.19,47.21,47.05,47.06,14700.0,41.7047,41.7223,41.5809,41.5898,14700.0
2010-02-17 14:20:00,47.05,47.05,46.92,46.92,26900.0,41.5809,41.5809,41.466,41.466,26900.0
2010-02-17 14:30:00,46.92,46.93,46.78,46.8,40200.0,41.466,41.4749,41.3423,41.36,40200.0
2010-02-17 14:40:00,46.8,46.87,46.67,46.68,31100.0,41.36,41.4219,41.2451,41.2539,31100.0
2010-02-17 14:50:00,46.67,46.86,46.66,46.83,59000.0,41.2451,41.413,41.2363,41.3865,59000.0
2010-02-17 15:00:00,46.83,46.83,46.74,46.77,27100.0,41.3865,41.3865,41.307,41.3335,27100.0
2010-02-17 15:10:00,46.77,46.8,46.74,46.74,30700.0,41.3335,41.36,41.307,41.307,30700.0
2010-02-17 15:20:00,46.74,46.8,46.67,46.69,52000.0,41.307,41.36,41.2451,41.2628,52000.0
2010-02-17 15:30:00,46.68,46.68,46.59,46.59,73200.0,41.2539,41.2539,41.1744,41.1744,73200.0
2010-02-17 15:40:00,46.59,46.59,46.46,46.49,103200.0,41.1744,41.1744,41.0595,41.086,103200.0
2010-02-17 15:50:00,46.49,46.63,46.48,46.61,176100.0,41.086,41.2098,41.0772,41.1921,176100.0
2010-02-18 09:30:00,46.39,46.55,46.17,46.54,63700.0,40.9976,41.1391,40.8032,41.1302,63700.0
2010-02-18 09:40:00,46.54,46.85,46.53,46.69,31300.0,41.1302,41.4042,41.1214,41.2628,31300.0
2010-02-18 09:50:00,46.71,46.91,46.61,46.87,38100.0,41.2805,41.4572,41.1921,41.4219,38100.0
2010-02-18 10:00:00,46.88,46.91,46.63,46.63,31500.0,41.4307,41.4572,41.2098,41.2098,31500.0
2010-02-18 10:10:00,46.62,46.68,46.5,46.52,38700.0,41.2009,41.2539,41.0949,41.1125,38700.0
2010-02-18 10:20:00,46.52,46.58,46.41,46.58,42100.0,41.1125,41.1656,41.0153,41.1656,42100.0
2010-02-18 10:30:00,46.56,46.61,46.46,46.54,17800.0,41.1479,41.1921,41.0595,41.1302,17800.0
2010-02-18 10:40:00,46.55,46.58,46.49,46.55,19400.0,41.1391,41.1656,41.086,41.1391,19400.0
2010-02-18 10:50:00,46.55,46.56,46.47,46.48,19000.0,41.1391,41.1479,41.0683,41.0772,19000.0
2010-02-18 11:00:00,46.45,46.53,46.42,46.43,18800.0,41.0507,41.1214,41.0242,41.033,18800.0
2010-02-18 11:10:00,46.44,46.47,46.33,46.35,32500.0,41.0418,41.0683,40.9446,40.9623,32500.0
2010-02-18 11:20:00,46.35,46.45,46.31,46.31,25700.0,40.9623,41.0507,40.9269,40.9269,25700.0
2010-02-18 11:30:00,46.31,46.39,46.31,46.39,10600.0,40.9269,40.9976,40.9269,40.9976,10600.0
2010-02-18 11:40:00,46.39,46.51,46.38,46.44,24300.0,40.9976,41.1037,40.9888,41.0418,24300.0
2010-02-18 11:50:00,46.45,46.49,46.36,46.41,33200.0,41.0507,41.086,40.9711,41.0153,33200.0
2010-02-18 12:00:00,46.41,46.46,46.36,46.44,32500.0,41.0153,41.0595,40.9711,41.0418,32500.0
2010-02-18 12:10:00,46.44,46.45,46.37,46.4,27900.0,41.0418,41.0507,40.98,41.0065,27900.0
2010-02-18 12:20:00,46.4,46.41,46.34,46.36,29000.0,41.0065,41.0153,40.9535,40.9711,29000.0
2010-02-18 12:30:00,46.36,46.38,46.28,46.29,50200.0,40.9711,40.9888,40.9004,40.9093,50200.0
2010-02-18 12:40:00,46.29,46.34,46.23,46.24,47900.0,40.9093,40.9535,40.8562,40.8651,47900.0
2010-02-18 12:50:00,46.24,46.31,46.21,46.27,21000.0,40.8651,40.9269,40.8386,40.8916,21000.0
2010-02-18 13:00:00,46.27,46.29,46.16,46.23,64200.0,40.8916,40.9093,40.7944,40.8562,64200.0
2010-02-18 13:10:00,46.23,46.26,46.15,46.18,57700.0,40.8562,40.8828,40.7855,40.8121,57700.0
2010-02-18 13:20:00,46.17,46.24,46.17,46.22,64100.0,40.8032,40.8651,40.8032,40.8474,64100.0
2010-02-18 13:30:00,46.23,46.29,45.89,45.93,212800.0,40.8562,40.9093,40.5558,40.5911,212800.0
2010-02-18 13:40:00,45.93,46.0,45.9,45.93,106000.0,40.5911,40.653,40.5646,40.5911,106000.0
2010-02-18 13:50:00,45.94,45.97,45.9,45.93,70600.0,40.6,40.6265,40.5646,40.5911,70600.0
2010-02-18 14:00:00,45.92,46.0,45.92,45.99,76000.0,40.5823,40.653,40.5823,40.6441,76000.0
2010-02-18 14:10:00,45.98,46.19,45.97,46.18,68600.0,40.6353,40.8209,40.6265,40.8121,68600.0
2010-02-18 14:20:00,46.17,46.24,46.11,46.18,59100.0,40.8032,40.8651,40.7502,40.8121,59100.0
2010-02-18 14:30:00,46.19,46.27,46.09,46.12,96000.0,40.8209,40.8916,40.7325,40.759,96000.0
2010-02-18 14:40:00,46.13,46.26,46.12,46.26,60200.0,40.7679,40.8828,40.759,40.8828,60200.0
2010-02-18 14:50:00,46.26,46.38,46.25,46.38,57400.0,40.8828,40.9888,40.8739,40.9888,57400.0
2010-02-18 15:00:00,46.37,46.46,46.37,46.46,77300.0,40.98,41.0595,40.98,41.0595,77300.0
2010-02-18 15:10:00,46.45,46.46,46.39,46.4,61200.0,41.0507,41.0595,40.9976,41.0065,61200.0
2010-02-18 15:20:00,46.4,46.4,46.33,46.37,54700.0,41.0065,41.0065,40.9446,40.98,54700.0
2010-02-18 15:30:00,46.38,46.41,46.34,46.34,49700.0,40.9888,41.0153,40.9535,40.9535,49700.0
2010-02-18 15:40:00,46.34,46.36,46.27,46.33,97500.0,40.9535,40.9711,40.8916,40.9446,97500.0
2010-02-18 15:50:00,46.33,46.34,46.14,46.2,420000.0,40.9446,40.9535,40.7767,40.8297,420000.0
2010-02-19 09:30:00,45.82,46.11,45.33,45.51,354800.0,40.4939,40.7502,40.0609,40.2199,354800.0
2010-02-19 09:40:00,45.52,45.58,45.4,45.55,79400.0,40.2288,40.2818,40.1227,40.2553,79400.0
2010-02-19 09:50:00,45.55,45.6,45.25,45.34,82200.0,40.2553,40.2995,39.9902,40.0697,82200.0
2010-02-19 10:00:00,45.34,45.36,45.14,45.3,65500.0,40.0697,40.0874,39.8929,40.0343,65500.0
2010-02-19 10:10:00,45.31,45.33,45.14,45.21,61700.0,40.0432,40.0609,39.8929,39.9548,61700.0
2010-02-19 10:20:00,45.21,45.39,45.21,45.3,87900.0,39.9548,40.1139,39.9548,40.0343,87900.0
2010-02-19 10:30:00,45.3,45.38,45.24,45.38,28400.0,40.0343,40.1051,39.9813,40.1051,28400.0
2010-02-19 10:40:00,45.38,45.52,45.33,45.33,43000.0,40.1051,40.2288,40.0609,40.0609,43000.0
2010-02-19 10:50:00,45.32,45.32,45.12,45.13,93000.0,40.052,40.052,39.8753,39.8841,93000.0
2010-02-19 11:00:00,45.13,45.3,45.07,45.28,102600.0,39.8841,40.0343,39.8311,40.0167,102600.0
2010-02-19 11:10:00,45.3,45.45,45.28,45.33,65300.0,40.0343,40.1669,40.0167,40.0609,65300.0
2010-02-19 11:20:00,45.33,45.43,45.32,45.41,41100.0,40.0609,40.1492,40.052,40.1316,41100.0
2010-02-19 11:30:00,45.4,45.4,45.31,45.36,29600.0,40.1227,40.1227,40.0432,40.0874,29600.0
2010-02-19 11:40:00,45.36,45.36,45.28,45.33,41200.0,40.0874,40.0874,40.0167,40.0609,41200.0
2010-02-19 11:50:00,45.33,45.35,45.28,45.34,52800.0,40.0609,40.0785,40.0167,40.0697,52800.0
2010-02-19 12:00:00,45.35,45.35,45.27,45.3,48100.0,40.0785,40.0785,40.0078,40.0343,48100.0
2010-02-19 12:10:00,45.29,45.3,45.2,45.25,50700.0,40.0255,40.0343,39.946,39.9902,50700.0
2010-02-19 12:20:00,45.25,45.31,45.24,45.27,89000.0,39.9902,40.0432,39.9813,40.0078,89000.0
2010-02-19 12:30:00,45.29,45.31,45.27,45.3,111100.0,40.0255,40.0432,40.0078,40.0343,111100.0
2010-02-19 12:40:00,45.3,45.33,45.28,45.33,103200.0,40.0343,40.0609,40.0167,40.0609,103200.0
2010-02-19 12:50:00,45.33,45.33,45.25,45.3,73700.0,40.0609,40.0609,39.9902,40.0343,73700.0
2010-02-19 13:00:00,45.3,45.33,45.25,45.31,61100.0,40.0343,40.0609,39.9902,40.0432,61100.0
2010-02-19 13:10:00,45.31,45.32,45.28,45.31,54500.0,40.0432,40.052,40.0167,40.0432,54500.0
2010-02-19 13:20:00,45.3,45.36,45.29,45.33,29700.0,40.0343,40.0874,40.0255,40.0609,29700.0
2010-02-19 13:30:00,45.34,45.34,45.3,45.3,25700.0,40.0697,40.0697,40.0343,40.0343,25700.0
2010-02-19 13:40:00,45.3,45.38,45.27,45.29,52900.0,40.0343,40.1051,40.0078,40.0255,52900.0
2010-02-19 13:50:00,45.28,45.28,45.2,45.25,116800.0,40.0167,40.0167,39.946,39.9902,116800.0
2010-02-19 14:00:00,45.25,45.28,45.2,45.23,130700.0,39.9902,40.0167,39.946,39.9725,130700.0
2010-02-19 14:10:00,45.24,45.35,45.23,45.34,72300.0,39.9813,40.0785,39.9725,40.0697,72300.0
2010-02-19 14:20:00,45.35,45.36,45.29,45.32,46400.0,40.0785,40.0874,40.0255,40.052,46400.0
2010-02-19 14:30:00,45.32,45.35,45.3,45.33,58500.0,40.052,40.0785,40.0343,40.0609,58500.0
2010-02-19 14:40:00,45.32,45.34,45.3,45.34,43200.0,40.052,40.0697,40.0343,40.0697,43200.0
2010-02-19 14:50:00,45.34,45.34,45.23,45.28,75500.0,40.0697,40.0697,39.9725,40.0167,75500.0
2010-02-19 15:00:00,45.28,45.32,45.26,45.29,192600.0,40.0167,40.052,39.999,40.0255,192600.0
2010-02-19 15:10:00,45.29,45.38,45.24,45.37,258600.0,40.0255,40.1051,39.9813,40.0962,258600.0
2010-02-19 15:20:00,45.37,45.38,45.29,45.3,63800.0,40.0962,40.1051,40.0255,40.0343,63800.0
2010-02-19 15:30:00,45.3,45.38,45.28,45.37,92400.0,40.0343,40.1051,40.0167,40.0962,92400.0
2010-02-19 15:40:00,45.37,45.52,45.36,45.36,287800.0,40.0962,40.2288,40.0874,40.0874,287800.0
2010-02-19 15:50:00,45.37,45.37,45.29,45.3,258700.0,40.0962,40.0962,40.0255,40.0343,258700.0
2010-02-22 09:30:00,45.81,47.15,45.7,47.12,596200.0,40.4851,41.6693,40.3879,41.6428,596200.0
2010-02-22 09:40:00,47.12,47.21,46.79,46.83,549600.0,41.6428,41.7223,41.3512,41.3865,549600.0
2010-02-22 09:50:00,46.8,46.88,46.44,46.45,347200.0,41.36,41.4307,41.0418,41.0507,347200.0
2010-02-22 10:00:00,46.44,46.45,46.07,46.1,369200.0,41.0418,41.0507,40.7148,40.7414,369200.0
2010-02-22 10:10:00,46.1,46.36,45.94,46.35,186500.0,40.7414,40.9711,40.6,40.9623,186500.0
2010-02-22 10:20:00,46.34,46.93,46.33,46.93,164100.0,40.9535,41.4749,40.9446,41.4749,164100.0
2010-02-22 10:30:00,46.94,47.47,46.89,47.35,226200.0,41.4837,41.9521,41.4395,41.8461,226200.0
2010-02-22 10:40:00,47.36,47.36,46.88,46.94,148700.0,41.8549,41.8549,41.4307,41.4837,148700.0
2010-02-22 10:50:00,46.97,47.1,46.85,47.0,107500.0,41.5102,41.6251,41.4042,41.5367,107500.0
2010-02-22 11:00:00,46.99,47.11,46.93,47.05,72600.0,41.5279,41.634,41.4749,41.5809,72600.0
2010-02-22 11:10:00,47.02,47.37,47.01,47.21,82600.0,41.5544,41.8637,41.5456,41.7223,82600.0
2010-02-22 11:20:00,47.21,47.28,47.05,47.14,57600.0,41.7223,41.7842,41.5809,41.6605,57600.0
2010-02-22 11:30:00,47.13,47.23,47.11,47.16,55500.0,41.6516,41.74,41.634,41.6781,55500.0
2010-02-22 11:40:00,47.15,47.38,47.14,47.35,44900.0,41.6693,41.8726,41.6605,41.8461,44900.0
2010-02-22 11:50:00,47.35,47.39,47.26,47.35,47900.0,41.8461,41.8814,41.7665,41.8461,47900.0
2010-02-22 12:00:00,47.35,47.43,47.14,47.16,81500.0,41.8461,41.9168,41.6605,41.6781,81500.0
2010-02-22 12:10:00,47.16,47.4,47.15,47.3,130800.0,41.6781,41.8902,41.6693,41.8019,130800.0
2010-02-22 12:20:00,47.3,47.46,47.29,47.43,33400.0,41.8019,41.9433,41.793,41.9168,33400.0
2010-02-22 12:30:00,47.43,47.65,47.43,47.64,53100.0,41.9168,42.1112,41.9168,42.1023,53100.0
2010-02-22 12:40:00,47.63,47.64,47.49,47.53,38200.0,42.0935,42.1023,41.9698,42.0051,38200.0
2010-02-22 12:50:00,47.51,47.57,47.49,47.54,40300.0,41.9875,42.0405,41.9698,42.014,40300.0
2010-02-22 13:00:00,47.53,47.58,47.43,47.46,39200.0,42.0051,42.0493,41.9168,41.9433,39200.0
2010-02-22 13:10:00,47.45,47.52,47.4,47.5,47800.0,41.9344,41.9963,41.8902,41.9786,47800.0
2010-02-22 13:20:00,47.5,47.6,47.48,47.49,43100.0,41.9786,42.067,41.9609,41.9698,43100.0
2010-02-22 13:30:00,47.48,47.48,47.35,47.47,59000.0,41.9609,41.9609,41.8461,41.9521,59000.0
2010-02-22 13:40:00,47.47,47.59,47.46,47.52,66700.0,41.9521,42.0582,41.9433,41.9963,66700.0
2010-02-22 13:50:00,47.52,47.59,47.49,47.51,64400.0,41.9963,42.0582,41.9698,41.9875,64400.0
2010-02-22 14:00:00,47.5,47.55,47.45,47.5,60900.0,41.9786,42.0228,41.9344,41.9786,60900.0
2010-02-22 14:10:00,47.5,47.58,47.49,47.56,97100.0,41.9786,42.0493,41.9698,42.0316,97100.0
2010-02-22 14:20:00,47.55,47.63,47.48,47.5,100000.0,42.0228,42.0935,41.9609,41.9786,100000.0
2010-02-22 14:30:00,47.5,47.57,47.43,47.56,80700.0,41.9786,42.0405,41.9168,42.0316,80700.0
2010-02-22 14:40:00,47.57,47.6,47.49,47.58,71100.0,42.0405,42.067,41.9698,42.0493,71100.0
2010-02-22 14:50:00,47.59,47.64,47.52,47.57,90500.0,42.0582,42.1023,41.9963,42.0405,90500.0
2010-02-22 15:00:00,47.58,47.79,47.57,47.79,121200.0,42.0493,42.2349,42.0405,42.2349,121200.0
2010-02-22 15:10:00,47.78,47.88,47.75,47.76,134000.0,42.2261,42.3145,42.1996,42.2084,134000.0
2010-02-22 15:20:00,47.77,47.96,47.76,47.91,134300.0,42.2172,42.3852,42.2084,42.341,134300.0
2010-02-22 15:30:00,47.92,47.98,47.77,47.97,186300.0,42.3498,42.4028,42.2172,42.394,186300.0
2010-02-22 15:40:00,47.97,47.98,47.82,47.93,280100.0,42.394,42.4028,42.2614,42.3586,280100.0
2010-02-22 15:50:00,47.92,47.96,47.84,47.88,349700.0,42.3498,42.3852,42.2791,42.3145,349700.0
2010-02-23 09:30:00,47.5,47.54,47.0,47.24,121600.0,41.9786,42.014,41.5367,41.7488,121600.0
2010-02-23 09:40:00,47.26,47.5,47.18,47.44,52900.0,41.7665,41.9786,41.6958,41.9256,52900.0
2010-02-23 09:50:00,47.45,47.73,47.44,47.6,88000.0,41.9344,42.1819,41.9256,42.067,88000.0
2010-02-23 10:00:00,47.59,47.64,47.26,47.31,103000.0,42.0582,42.1023,41.7665,41.8107,103000.0
2010-02-23 10:10:00,47.3,47.3,47.01,47.06,79700.0,41.8019,41.8019,41.5456,41.5898,79700.0
2010-02-23 10:20:00,47.06,47.2,47.0,47.1,78100.0,41.5898,41.7135,41.5367,41.6251,78100.0
2010-02-23 10:30:00,47.08,47.33,47.04,47.26,44400.0,41.6074,41.8284,41.5721,41.7665,44400.0
2010-02-23 10:40:00,47.26,47.38,47.2,47.35,65800.0,41.7665,41.8726,41.7135,41.8461,65800.0
2010-02-23 10:50:00,47.36,47.54,47.34,47.51,62100.0,41.8549,42.014,41.8372,41.9875,62100.0
2010-02-23 11:00:00,47.52,47.55,47.2,47.22,43300.0,41.9963,42.0228,41.7135,41.7312,43300.0
2010-02-23 11:10:00,47.23,47.23,46.93,46.93,58700.0,41.74,41.74,41.4749,41.4749,58700.0
2010-02-23 11:20:00,46.94,46.99,46.88,46.93,40400.0,41.4837,41.5279,41.4307,41.4749,40400.0
2010-02-23 11:30:00,46.93,47.08,46.92,47.04,15500.0,41.4749,41.6074,41.466,41.5721,15500.0
2010-02-23 11:40:00,47.03,47.06,46.94,46.99,40900.0,41.5633,41.5898,41.4837,41.5279,40900.0
2010-02-23 11:50:00,46.99,47.04,46.94,46.96,41700.0,41.5279,41.5721,41.4837,41.5014,41700.0
2010-02-23 12:00:00,46.96,46.96,46.85,46.95,33300.0,41.5014,41.5014,41.4042,41.4926,33300.0
2010-02-23 12:10:00,46.96,46.97,46.82,46.86,28800.0,41.5014,41.5102,41.3777,41.413,28800.0
2010-02-23 12:20:00,46.87,46.87,46.78,46.82,44600.0,41.4219,41.4219,41.3423,41.3777,44600.0
2010-02-23 12:30:00,46.81,46.88,46.81,46.87,37600.0,41.3688,41.4307,41.3688,41.4219,37600.0
2010-02-23 12:40:00,46.88,46.92,46.8,46.89,28200.0,41.4307,41.466,41.36,41.4395,28200.0
2010-02-23 12:50:00,46.91,46.94,46.68,46.72,31400.0,41.4572,41.4837,41.2539,41.2893,31400.0
2010-02-23 13:00:00,46.72,46.79,46.67,46.67,26400.0,41.2893,41.3512,41.2451,41.2451,26400.0
2010-02-23 13:10:00,46.68,46.73,46.64,46.68,20100.0,41.2539,41.2981,41.2186,41.2539,20100.0
2010-02-23 13:20:00,46.68,46.88,46.67,46.88,23500.0,41.2539,41.4307,41.2451,41.4307,23500.0
2010-02-23 13:30:00,46.88,46.88,46.76,46.76,28500.0,41.4307,41.4307,41.3246,41.3246,28500.0
2010-02-23 13:40:00,46.76,46.87,46.67,46.84,73300.0,41.3246,41.4219,41.2451,41.3953,73300.0
2010-02-23 13:50:00,46.84,46.94,46.82,46.94,31100.0,41.3953,41.4837,41.3777,41.4837,31100.0
2010-02-23 14:00:00,46.94,46.97,46.85,46.96,41600.0,41.4837,41.5102,41.4042,41.5014,41600.0
2010-02-23 14:10:00,46.95,46.99,46.9,46.9,37300.0,41.4926,41.5279,41.4484,41.4484,37300.0
2010-02-23 14:20:00,46.91,46.93,46.71,46.73,89600.0,41.4572,41.4749,41.2805,41.2981,89600.0
2010-02-23 14:30:00,46.73,46.88,46.68,46.87,185100.0,41.2981,41.4307,41.2539,41.4219,185100.0
2010-02-23 14:40:00,46.86,46.96,46.85,46.89,37900.0,41.413,41.5014,41.4042,41.4395,37900.0
2010-02-23 14:50:00,46.88,46.99,46.88,46.89,42000.0,41.4307,41.5279,41.4307,41.4395,42000.0
2010-02-23 15:00:00,46.89,46.95,46.83,46.84,49700.0,41.4395,41.4926,41.3865,41.3953,49700.0
2010-02-23 15:10:00,46.85,47.06,46.81,47.06,59500.0,41.4042,41.5898,41.3688,41.5898,59500.0
2010-02-23 15:20:00,47.05,47.08,47.01,47.03,39600.0,41.5809,41.6074,41.5456,41.5633,39600.0
2010-02-23 15:30:00,47.03,47.03,46.88,46.92,74300.0,41.5633,41.5633,41.4307,41.466,74300.0
2010-02-23 15:40:00,46.92,46.94,46.83,46.83,105600.0,41.466,41.4837,41.3865,41.3865,105600.0
2010-02-23 15:50:00,46.84,46.85,46.74,46.83,190500.0,41.3953,41.4042,41.307,41.3865,190500.0
2010-02-24 09:30:00,46.87,46.95,46.51,46.63,48200.0,41.4219,41.4926,41.1037,41.2098,48200.0
2010-02-24 09:40:00,46.66,46.71,46.53,46.56,27800.0,41.2363,41.2805,41.1214,41.1479,27800.0
2010-02-24 09:50:00,46.59,46.7,46.51,46.63,32000.0,41.1744,41.2716,41.1037,41.2098,32000.0
2010-02-24 10:00:00,46.58,46.66,46.3,46.3,50100.0,41.1656,41.2363,40.9181,40.9181,50100.0
2010-02-24 10:10:00,46.3,46.33,46.13,46.21,86700.0,40.9181,40.9446,40.7679,40.8386,86700.0
2010-02-24 10:20:00,46.2,46.22,46.07,46.1,41800.0,40.8297,40.8474,40.7148,40.7414,41800.0
2010-02-24 10:30:00,46.09,46.26,46.0,46.25,99900.0,40.7325,40.8828,40.653,40.8739,99900.0
2010-02-24 10:40:00,46.24,46.43,46.15,46.41,69400.0,40.8651,41.033,40.7855,41.0153,69400.0
2010-02-24 10:50:00,46.38,46.47,46.25,46.33,37000.0,40.9888,41.0683,40.8739,40.9446,37000.0
2010-02-24 11:00:00,46.34,46.41,46.28,46.36,57900.0,40.9535,41.0153,40.9004,40.9711,57900.0
2010-02-24 11:10:00,46.37,46.54,46.3,46.54,44300.0,40.98,41.1302,40.9181,41.1302,44300.0
2010-02-24 11:20:00,46.53,46.55,46.37,46.4,35700.0,41.1214,41.1391,40.98,41.0065,35700.0
2010-02-24 11:30:00,46.39,46.49,46.31,46.49,30700.0,40.9976,41.086,40.9269,41.086,30700.0
2010-02-24 11:40:00,46.48,46.66,46.48,46.62,40100.0,41.0772,41.2363,41.0772,41.2009,40100.0
2010-02-24 11:50:00,46.6,46.67,46.49,46.49,31800.0,41.1832,41.2451,41.086,41.086,31800.0
2010-02-24 12:00:00,46.5,46.57,46.49,46.56,19600.0,41.0949,41.1567,41.086,41.1479,19600.0
2010-02-24 12:10:00,46.55,46.65,46.55,46.64,29500.0,41.1391,41.2274,41.1391,41.2186,29500.0
2010-02-24 12:20:00,46.65,46.8,46.63,46.69,78000.0,41.2274,41.36,41.2098,41.2628,78000.0
2010-02-24 12:30:00,46.69,46.74,46.67,46.74,42300.0,41.2628,41.307,41.2451,41.307,42300.0
2010-02-24 12:40:00,46.74,46.75,46.61,46.61,39400.0,41.307,41.3158,41.1921,41.1921,39400.0
2010-02-24 12:50:00,46.61,46.61,46.4,46.57,81000.0,41.1921,41.1921,41.0065,41.1567,81000.0
2010-02-24 13:00:00,46.57,46.72,46.54,46.72,34100.0,41.1567,41.2893,41.1302,41.2893,34100.0
2010-02-24 13:10:00,46.7,46.84,46.7,46.79,38300.0,41.2716,41.3953,41.2716,41.3512,38300.0
2010-02-24 13:20:00,46.79,46.85,46.75,46.8,22500.0,41.3512,41.4042,41.3158,41.36,22500.0
2010-02-24 13:30:00,46.82,46.82,46.69,46.72,19800.0,41.3777,41.3777,41.2628,41.2893,19800.0
2010-02-24 13:40:00,46.72,46.74,46.65,46.69,16000.0,41.2893,41.307,41.2274,41.2628,16000.0
2010-02-24 13:50:00,46.67,46.81,46.67,46.8,16500.0,41.2451,41.3688,41.2451,41.36,16500.0
2010-02-24 14:00:00,46.79,46.81,46.73,46.76,47200.0,41.3512,41.3688,41.2981,41.3246,47200.0
2010-02-24 14:10:00,46.76,46.77,46.69,46.77,28600.0,41.3246,41.3335,41.2628,41.3335,28600.0
2010-02-24 14:20:00,46.77,46.77,46.64,46.67,47400.0,41.3335,41.3335,41.2186,41.2451,47400.0
2010-02-24 14:30:00,46.68,46.79,46.58,46.73,146100.0,41.2539,41.3512,41.1656,41.2981,146100.0
2010-02-24 14:40:00,46.73,46.88,46.67,46.78,98900.0,41.2981,41.4307,41.2451,41.3423,98900.0
2010-02-24 14:50:00,46.79,46.86,46.7,46.85,64800.0,41.3512,41.413,41.2716,41.4042,64800.0
2010-02-24 15:00:00,46.84,46.91,46.84,46.84,58900.0,41.3953,41.4572,41.3953,41.3953,58900.0
2010-02-24 15:10:00,46.85,46.91,46.75,46.75,45200.0,41.4042,41.4572,41.3158,41.3158,45200.0
2010-02-24 15:20:00,46.75,46.79,46.64,46.66,76600.0,41.3158,41.3512,41.2186,41.2363,76600.0
2010-02-24 15:30:00,46.65,46.87,46.62,46.86,74800.0,41.2274,41.4219,41.2009,41.413,74800.0
2010-02-24 15:40:00,46.86,46.87,46.73,46.76,87900.0,41.413,41.4219,41.2981,41.3246,87900.0
2010-02-24 15:50:00,46.77,46.89,46.74,46.87,162400.0,41.3335,41.4395,41.307,41.4219,162400.0
2010-02-25 09:30:00,46.53,46.6,46.25,46.25,76300.0,41.1214,41.1832,40.8739,40.8739,76300.0
2010-02-25 09:40:00,46.19,46.33,45.94,46.01,85500.0,40.8209,40.9446,40.6,40.6618,85500.0
2010-02-25 09:50:00,46.0,46.11,45.9,46.02,69100.0,40.653,40.7502,40.5646,40.6707,69100.0
2010-02-25 10:00:00,46.03,46.39,45.99,46.27,48500.0,40.6795,40.9976,40.6441,40.8916,48500.0
2010-02-25 10:10:00,46.27,46.35,46.21,46.33,48800.0,40.8916,40.9623,40.8386,40.9446,48800.0
2010-02-25 10:20:00,46.36,46.83,46.35,46.83,65100.0,40.9711,41.3865,40.9623,41.3865,65100.0
2010-02-25 10:30:00,46.81,47.19,46.78,47.01,124400.0,41.3688,41.7047,41.3423,41.5456,124400.0
2010-02-25 10:40:00,47.01,47.41,46.98,47.38,201500.0,41.5456,41.8991,41.5191,41.8726,201500.0
2010-02-25 10:50:00,47.38,47.59,47.28,47.3,124000.0,41.8726,42.0582,41.7842,41.8019,124000.0
2010-02-25 11:00:00,47.29,47.32,46.95,46.95,97300.0,41.793,41.8195,41.4926,41.4926,97300.0
2010-02-25 11:10:00,46.96,46.97,46.69,46.79,47500.0,41.5014,41.5102,41.2628,41.3512,47500.0
2010-02-25 11:20:00,46.79,46.85,46.72,46.75,58800.0,41.3512,41.4042,41.2893,41.3158,58800.0
2010-02-25 11:30:00,46.74,46.74,46.58,46.58,33600.0,41.307,41.307,41.1656,41.1656,33600.0
2010-02-25 11:40:00,46.58,46.72,46.54,46.58,33700.0,41.1656,41.2893,41.1302,41.1656,33700.0
2010-02-25 11:50:00,46.63,46.64,46.49,46.53,26900.0,41.2098,41.2186,41.086,41.1214,26900.0
2010-02-25 12:00:00,46.51,46.72,46.49,46.62,35300.0,41.1037,41.2893,41.086,41.2009,35300.0
2010-02-25 12:10:00,46.63,46.73,46.52,46.68,45100.0,41.2098,41.2981,41.1125,41.2539,45100.0
2010-02-25 12:20:00,46.7,46.7,46.51,46.52,20900.0,41.2716,41.2716,41.1037,41.1125,20900.0
2010-02-25 12:30:00,46.51,46.7,46.51,46.68,14800.0,41.1037,41.2716,41.1037,41.2539,14800.0
2010-02-25 12:40:00,46.67,46.7,46.56,46.63,24400.0,41.2451,41.2716,41.1479,41.2098,24400.0
2010-02-25 12:50:00,46.64,46.74,46.64,46.69,40300.0,41.2186,41.307,41.2186,41.2628,40300.0
2010-02-25 13:00:00,46.68,46.73,46.59,46.62,24900.0,41.2539,41.2981,41.1744,41.2009,24900.0
2010-02-25 13:10:00,46.62,46.74,46.58,46.74,21500.0,41.2009,41.307,41.1656,41.307,21500.0
2010-02-25 13:20:00,46.74,46.75,46.6,46.61,21900.0,41.307,41.3158,41.1832,41.1921,21900.0
2010-02-25 13:30:00,46.63,46.67,46.61,46.67,13200.0,41.2098,41.2451,41.1921,41.2451,13200.0
2010-02-25 13:40:00,46.67,46.79,46.57,46.79,27600.0,41.2451,41.3512,41.1567,41.3512,27600.0
2010-02-25 13:50:00,46.78,46.96,46.77,46.96,28200.0,41.3423,41.5014,41.3335,41.5014,28200.0
2010-02-25 14:00:00,46.98,47.09,46.97,46.99,28900.0,41.5191,41.6163,41.5102,41.5279,28900.0
2010-02-25 14:10:00,47.01,47.04,46.95,47.04,31000.0,41.5456,41.5721,41.4926,41.5721,31000.0
2010-02-25 14:20:00,47.07,47.16,47.03,47.04,34200.0,41.5986,41.6781,41.5633,41.5721,34200.0
2010-02-25 14:30:00,47.04,47.15,46.86,46.86,50200.0,41.5721,41.6693,41.413,41.413,50200.0
2010-02-25 14:40:00,46.88,47.11,46.86,46.95,18000.0,41.4307,41.634,41.413,41.4926,18000.0
2010-02-25 14:50:00,46.91,47.13,46.91,47.03,23600.0,41.4572,41.6516,41.4572,41.5633,23600.0
2010-02-25 15:00:00,47.06,47.14,46.97,47.07,36700.0,41.5898,41.6605,41.5102,41.5986,36700.0
2010-02-25 15:10:00,47.07,47.08,46.94,46.99,37500.0,41.5986,41.6074,41.4837,41.5279,37500.0
2010-02-25 15:20:00,46.99,47.05,46.89,47.04,32700.0,41.5279,41.5809,41.4395,41.5721,32700.0
2010-02-25 15:30:00,47.04,47.16,47.03,47.11,45700.0,41.5721,41.6781,41.5633,41.634,45700.0
2010-02-25 15:40:00,47.12,47.2,47.04,47.1,87100.0,41.6428,41.7135,41.5721,41.6251,87100.0
2010-02-25 15:50:00,47.1,47.17,47.0,47.17,99100.0,41.6251,41.687,41.5367,41.687,99100.0
2010-02-26 09:30:00,47.18,47.84,47.0,47.84,43700.0,41.6958,42.2791,41.5367,42.2791,43700.0
2010-02-26 09:40:00,47.84,47.95,47.7,47.73,73600.0,42.2791,42.3763,42.1554,42.1819,73600.0
2010-02-26 09:50:00,47.7,47.95,47.53,47.53,49600.0,42.1554,42.3763,42.0051,42.0051,49600.0
2010-02-26 10:00:00,47.51,47.63,47.05,47.36,91000.0,41.9875,42.0935,41.5809,41.8549,91000.0
2010-02-26 10:10:00,47.36,47.77,47.36,47.76,33400.0,41.8549,42.2172,41.8549,42.2084,33400.0
2010-02-26 10:20:00,47.73,47.95,47.64,47.93,49400.0,42.1819,42.3763,42.1023,42.3586,49400.0
2010-02-26 10:30:00,47.94,48.0,47.77,47.96,59300.0,42.3675,42.4205,42.2172,42.3852,59300.0
2010-02-26 10:40:00,47.96,48.0,47.81,47.82,39300.0,42.3852,42.4205,42.2526,42.2614,39300.0
2010-02-26 10:50:00,47.82,47.86,47.66,47.67,49300.0,42.2614,42.2968,42.12,42.1289,49300.0
2010-02-26 11:00:00,47.67,47.83,47.66,47.73,38600.0,42.1289,42.2703,42.12,42.1819,38600.0
2010-02-26 11:10:00,47.72,47.78,47.6,47.64,31700.0,42.1731,42.2261,42.067,42.1023,31700.0
2010-02-26 11:20:00,47.66,47.66,47.48,47.51,22800.0,42.12,42.12,41.9609,41.9875,22800.0
2010-02-26 11:30:00,47.51,47.81,47.5,47.8,19900.0,41.9875,42.2526,41.9786,42.2438,19900.0
2010-02-26 11:40:00,47.8,47.84,47.68,47.76,26500.0,42.2438,42.2791,42.1377,42.2084,26500.0
2010-02-26 11:50:00,47.75,47.77,47.59,47.66,27700.0,42.1996,42.2172,42.0582,42.12,27700.0
2010-02-26 12:00:00,47.64,47.64,47.47,47.54,28700.0,42.1023,42.1023,41.9521,42.014,28700.0
2010-02-26 12:10:00,47.52,47.55,47.24,47.26,81300.0,41.9963,42.0228,41.7488,41.7665,81300.0
2010-02-26 12:20:00,47.28,47.31,47.2,47.27,37500.0,41.7842,41.8107,41.7135,41.7754,37500.0
2010-02-26 12:30:00,47.28,47.35,47.22,47.29,20400.0,41.7842,41.8461,41.7312,41.793,20400.0
2010-02-26 12:40:00,47.29,47.33,47.23,47.23,39300.0,41.793,41.8284,41.74,41.74,39300.0
2010-02-26 12:50:00,47.24,47.24,47.05,47.2,29800.0,41.7488,41.7488,41.5809,41.7135,29800.0
2010-02-26 13:00:00,47.2,47.25,47.13,47.24,30300.0,41.7135,41.7577,41.6516,41.7488,30300.0
2010-02-26 13:10:00,47.22,47.36,47.22,47.34,39900.0,41.7312,41.8549,41.7312,41.8372,39900.0
2010-02-26 13:20:00,47.34,47.48,47.33,47.47,52700.0,41.8372,41.9609,41.8284,41.9521,52700.0
2010-02-26 13:30:00,47.46,47.53,47.36,47.44,34100.0,41.9433,42.0051,41.8549,41.9256,34100.0
2010-02-26 13:40:00,47.42,47.46,47.37,47.37,43300.0,41.9079,41.9433,41.8637,41.8637,43300.0
2010-02-26 13:50:00,47.36,47.39,47.3,47.33,43700.0,41.8549,41.8814,41.8019,41.8284,43700.0
2010-02-26 14:00:00,47.34,47.41,47.33,47.37,26600.0,41.8372,41.8991,41.8284,41.8637,26600.0
2010-02-26 14:10:00,47.37,47.41,47.32,47.37,21900.0,41.8637,41.8991,41.8195,41.8637,21900.0
2010-02-26 14:20:00,47.37,47.46,47.36,47.41,26600.0,41.8637,41.9433,41.8549,41.8991,26600.0
2010-02-26 14:30:00,47.42,47.47,47.37,47.37,38400.0,41.9079,41.9521,41.8637,41.8637,38400.0
2010-02-26 14:40:00,47.37,47.38,47.33,47.36,28800.0,41.8637,41.8726,41.8284,41.8549,28800.0
2010-02-26 14:50:00,47.37,47.41,47.33,47.41,31700.0,41.8637,41.8991,41.8284,41.8991,31700.0
2010-02-26 15:00:00,47.42,47.42,47.25,47.26,34900.0,41.9079,41.9079,41.7577,41.7665,34900.0
2010-02-26 15:10:00,47.27,47.45,47.26,47.3,45800.0,41.7754,41.9344,41.7665,41.8019,45800.0
2010-02-26 15:20:00,47.31,47.41,47.25,47.26,74000.0,41.8107,41.8991,41.7577,41.7665,74000.0
2010-02-26 15:30:00,47.26,47.4,47.21,47.38,66700.0,41.7665,41.8902,41.7223,41.8726,66700.0
2010-02-26 15:40:00,47.37,47.37,47.26,47.29,91400.0,41.8637,41.8637,41.7665,41.793,91400.0
2010-02-26 15:50:00,47.28,47.41,47.26,47.26,130600.0,41.7842,41.8991,41.7665,41.7665,130600.0
2010-03-01 09:30:00,47.64,48.17,47.64,48.16,97800.0,42.1023,42.5707,42.1023,42.5619,97800.0
2010-03-01 09:40:00,48.18,48.47,48.17,48.32,52800.0,42.5796,42.8359,42.5707,42.7033,52800.0
2010-03-01 09:50:00,48.32,48.33,47.91,48.03,52300.0,42.7033,42.7121,42.341,42.447,52300.0
2010-03-01 10:00:00,48.03,48.21,47.97,48.13,32700.0,42.447,42.6061,42.394,42.5354,32700.0
2010-03-01 10:10:00,48.15,48.17,47.96,47.99,39300.0,42.5531,42.5707,42.3852,42.4117,39300.0
2010-03-01 10:20:00,47.98,48.07,47.87,48.07,31200.0,42.4028,42.4824,42.3056,42.4824,31200.0
2010-03-01 10:30:00,48.06,48.1,47.9,47.9,19700.0,42.4735,42.5089,42.3321,42.3321,19700.0
2010-03-01 10:40:00,47.91,47.99,47.9,47.99,18100.0,42.341,42.4117,42.3321,42.4117,18100.0
2010-03-01 10:50:00,47.99,48.05,47.95,48.03,14600.0,42.4117,42.4647,42.3763,42.447,14600.0
2010-03-01 11:00:00,48.04,48.29,48.04,48.28,32000.0,42.4559,42.6768,42.4559,42.668,32000.0
2010-03-01 11:10:00,48.3,48.35,48.22,48.23,21100.0,42.6856,42.7298,42.6149,42.6238,21100.0
2010-03-01 11:20:00,48.23,48.24,48.02,48.1,28100.0,42.6238,42.6326,42.4382,42.5089,28100.0
2010-03-01 11:30:00,48.11,48.29,48.08,48.27,37900.0,42.5177,42.6768,42.4912,42.6591,37900.0
2010-03-01 11:40:00,48.26,48.33,48.19,48.33,36700.0,42.6503,42.7121,42.5884,42.7121,36700.0
2010-03-01 11:50:00,48.33,48.35,48.27,48.28,30900.0,42.7121,42.7298,42.6591,42.668,30900.0
2010-03-01 12:00:00,48.3,48.38,48.3,48.37,29400.0,42.6856,42.7563,42.6856,42.7475,29400.0
2010-03-01 12:10:00,48.36,48.39,48.27,48.27,26900.0,42.7387,42.7652,42.6591,42.6591,26900.0
2010-03-01 12:20:00,48.27,48.35,48.21,48.21,34700.0,42.6591,42.7298,42.6061,42.6061,34700.0
2010-03-01 12:30:00,48.21,48.21,48.11,48.14,29900.0,42.6061,42.6061,42.5177,42.5442,29900.0
2010-03-01 12:40:00,48.15,48.2,48.11,48.2,31500.0,42.5531,42.5973,42.5177,42.5973,31500.0
2010-03-01 12:50:00,48.19,48.2,48.13,48.16,23800.0,42.5884,42.5973,42.5354,42.5619,23800.0
2010-03-01 13:00:00,48.16,48.16,48.02,48.04,21700.0,42.5619,42.5619,42.4382,42.4559,21700.0
2010-03-01 13:10:00,48.04,48.07,47.98,48.0,33100.0,42.4559,42.4824,42.4028,42.4205,33100.0
2010-03-01 13:20:00,48.0,48.01,47.85,47.86,32800.0,42.4205,42.4293,42.2879,42.2968,32800.0
2010-03-01 13:30:00,47.87,47.91,47.81,47.83,52600.0,42.3056,42.341,42.2526,42.2703,52600.0
2010-03-01 13:40:00,47.81,47.85,47.78,47.82,35700.0,42.2526,42.2879,42.2261,42.2614,35700.0
2010-03-01 13:50:00,47.79,47.82,47.72,47.73,45900.0,42.2349,42.2614,42.1731,42.1819,45900.0
2010-03-01 14:00:00,47.73,47.8,47.71,47.71,27300.0,42.1819,42.2438,42.1642,42.1642,27300.0
2010-03-01 14:10:00,47.71,47.76,47.7,47.71,59300.0,42.1642,42.2084,42.1554,42.1642,59300.0
2010-03-01 14:20:00,47.71,47.76,47.71,47.74,41500.0,42.1642,42.2084,42.1642,42.1907,41500.0
2010-03-01 14:30:00,47.74,47.75,47.54,47.55,42400.0,42.1907,42.1996,42.014,42.0228,42400.0
2010-03-01 14:40:00,47.54,47.54,46.99,47.02,190700.0,42.014,42.014,41.5279,41.5544,190700.0
2010-03-01 14:50:00,47.02,47.28,46.95,47.23,184300.0,41.5544,41.7842,41.4926,41.74,184300.0
2010-03-01 15:00:00,47.22,47.36,47.19,47.23,136700.0,41.7312,41.8549,41.7047,41.74,136700.0
2010-03-01 15:10:00,47.23,47.38,47.22,47.36,124200.0,41.74,41.8726,41.7312,41.8549,124200.0
2010-03-01 15:20:00,47.36,47.47,47.28,47.3,95900.0,41.8549,41.9521,41.7842,41.8019,95900.0
2010-03-01 15:30:00,47.3,47.48,47.29,47.45,59900.0,41.8019,41.9609,41.793,41.9344,59900.0
2010-03-01 15:40:00,47.45,47.46,47.35,47.39,119000.0,41.9344,41.9433,41.8461,41.8814,119000.0
2010-03-01 15:50:00,47.4,47.49,47.39,47.42,143600.0,41.8902,41.9698,41.8814,41.9079,143600.0
2010-03-02 09:30:00,47.39,47.74,46.98,47.68,59700.0,41.8814,42.1907,41.5191,42.1377,59700.0
2010-03-02 09:40:00,47.68,47.72,47.34,47.53,43800.0,42.1377,42.1731,41.8372,42.0051,43800.0
2010-03-02 09:50:00,47.51,47.58,47.45,47.52,23000.0,41.9875,42.0493,41.9344,41.9963,23000.0
2010-03-02 10:00:00,47.51,47.69,47.5,47.65,23900.0,41.9875,42.1465,41.9786,42.1112,23900.0
2010-03-02 10:10:00,47.65,47.7,47.43,47.54,24500.0,42.1112,42.1554,41.9168,42.014,24500.0
2010-03-02 10:20:00,47.53,47.77,47.53,47.76,24500.0,42.0051,42.2172,42.0051,42.2084,24500.0
2010-03-02 10:30:00,47.78,47.87,47.65,47.65,17700.0,42.2261,42.3056,42.1112,42.1112,17700.0
2010-03-02 10:40:00,47.65,47.7,47.58,47.64,22800.0,42.1112,42.1554,42.0493,42.1023,22800.0
2010-03-02 10:50:00,47.63,47.73,47.61,47.69,18400.0,42.0935,42.1819,42.0758,42.1465,18400.0
2010-03-02 11:00:00,47.69,47.9,47.69,47.89,19000.0,42.1465,42.3321,42.1465,42.3233,19000.0
2010-03-02 11:10:00,47.87,47.92,47.81,47.82,11700.0,42.3056,42.3498,42.2526,42.2614,11700.0
2010-03-02 11:20:00,47.84,47.91,47.83,47.88,20000.0,42.2791,42.341,42.2703,42.3145,20000.0
2010-03-02 11:30:00,47.87,47.88,47.85,47.88,15500.0,42.3056,42.3145,42.2879,42.3145,15500.0
2010-03-02 11:40:00,47.89,47.94,47.85,47.85,20100.0,42.3233,42.3675,42.2879,42.2879,20100.0
2010-03-02 11:50:00,47.87,47.9,47.76,47.86,88200.0,42.3056,42.3321,42.2084,42.2968,88200.0
2010-03-02 12:00:00,47.86,47.9,47.84,47.87,21300.0,42.2968,42.3321,42.2791,42.3056,21300.0
2010-03-02 12:10:00,47.86,47.88,47.84,47.87,19800.0,42.2968,42.3145,42.2791,42.3056,19800.0
2010-03-02 12:20:00,47.86,47.92,47.84,47.89,26100.0,42.2968,42.3498,42.2791,42.3233,26100.0
2010-03-02 12:30:00,47.88,47.89,47.75,47.87,24800.0,42.3145,42.3233,42.1996,42.3056,24800.0
2010-03-02 12:40:00,47.87,47.93,47.85,47.88,25000.0,42.3056,42.3586,42.2879,42.3145,25000.0
2010-03-02 12:50:00,47.87,47.88,47.84,47.86,14700.0,42.3056,42.3145,42.2791,42.2968,14700.0
2010-03-02 13:00:00,47.85,47.88,47.73,47.74,39300.0,42.2879,42.3145,42.1819,42.1907,39300.0
2010-03-02 13:10:00,47.74,47.76,47.66,47.67,23700.0,42.1907,42.2084,42.12,42.1289,23700.0
2010-03-02 13:20:00,47.67,47.73,47.63,47.64,20700.0,42.1289,42.1819,42.0935,42.1023,20700.0
2010-03-02 13:30:00,47.65,47.68,47.63,47.64,14600.0,42.1112,42.1377,42.0935,42.1023,14600.0
2010-03-02 13:40:00,47.65,47.73,47.65,47.71,17500.0,42.1112,42.1819,42.1112,42.1642,17500.0
2010-03-02 13:50:00,47.72,47.75,47.69,47.71,27700.0,42.1731,42.1996,42.1465,42.1642,27700.0
2010-03-02 14:00:00,47.71,47.86,47.69,47.85,18900.0,42.1642,42.2968,42.1465,42.2879,18900.0
2010-03-02 14:10:00,47.85,47.88,47.84,47.86,21800.0,42.2879,42.3145,42.2791,42.2968,21800.0
2010-03-02 14:20:00,47.86,47.87,47.75,47.79,26700.0,42.2968,42.3056,42.1996,42.2349,26700.0
2010-03-02 14:30:00,47.79,47.79,47.61,47.68,41500.0,42.2349,42.2349,42.0758,42.1377,41500.0
2010-03-02 14:40:00,47.68,47.68,47.58,47.59,53800.0,42.1377,42.1377,42.0493,42.0582,53800.0
2010-03-02 14:50:00,47.6,47.6,47.58,47.59,42700.0,42.067,42.067,42.0493,42.0582,42700.0
2010-03-02 15:00:00,47.59,47.64,47.55,47.62,40600.0,42.0582,42.1023,42.0228,42.0847,40600.0
2010-03-02 15:10:00,47.61,47.64,47.56,47.57,23100.0,42.0758,42.1023,42.0316,42.0405,23100.0
2010-03-02 15:20:00,47.57,47.6,47.54,47.54,37500.0,42.0405,42.067,42.014,42.014,37500.0
2010-03-02 15:30:00,47.55,47.58,47.42,47.43,74900.0,42.0228,42.0493,41.9079,41.9168,74900.0
2010-03-02 15:40:00,47.43,47.48,47.34,47.43,62400.0,41.9168,41.9609,41.8372,41.9168,62400.0
2010-03-02 15:50:00,47.43,47.48,47.39,47.46,86700.0,41.9168,41.9609,41.8814,41.9433,86700.0
2010-03-03 09:30:00,47.75,47.93,47.39,47.78,56300.0,42.1996,42.3586,41.8814,42.2261,56300.0
2010-03-03 09:40:00,47.79,47.84,47.71,47.84,56600.0,42.2349,42.2791,42.1642,42.2791,56600.0
2010-03-03 09:50:00,47.83,48.13,47.83,47.99,68300.0,42.2703,42.5354,42.2703,42.4117,68300.0
2010-03-03 10:00:00,48.01,48.06,47.63,47.64,60600.0,42.4293,42.4735,42.0935,42.1023,60600.0
2010-03-03 10:10:00,47.64,47.72,47.62,47.72,38700.0,42.1023,42.1731,42.0847,42.1731,38700.0
2010-03-03 10:20:00,47.72,47.73,47.45,47.5,44800.0,42.1731,42.1819,41.9344,41.9786,44800.0
2010-03-03 10:30:00,47.5,47.59,47.44,47.53,33400.0,41.9786,42.0582,41.9256,42.0051,33400.0
2010-03-03 10:40:00,47.54,47.62,47.52,47.61,24400.0,42.014,42.0847,41.9963,42.0758,24400.0
2010-03-03 10:50:00,47.61,47.79,47.59,47.78,34200.0,42.0758,42.2349,42.0582,42.2261,34200.0
2010-03-03 11:00:00,47.79,47.87,47.76,47.83,22100.0,42.2349,42.3056,42.2084,42.2703,22100.0
2010-03-03 11:10:00,47.82,47.9,47.78,47.88,12600.0,42.2614,42.3321,42.2261,42.3145,12600.0
2010-03-03 11:20:00,47.88,47.98,47.88,47.95,35500.0,42.3145,42.4028,42.3145,42.3763,35500.0
2010-03-03 11:30:00,47.95,47.96,47.68,47.73,25900.0,42.3763,42.3852,42.1377,42.1819,25900.0
2010-03-03 11:40:00,47.73,47.74,47.48,47.51,67600.0,42.1819,42.1907,41.9609,41.9875,67600.0
2010-03-03 11:50:00,47.52,47.6,47.46,47.52,22800.0,41.9963,42.067,41.9433,41.9963,22800.0
2010-03-03 12:00:00,47.52,47.62,47.52,47.55,19900.0,41.9963,42.0847,41.9963,42.0228,19900.0
2010-03-03 12:10:00,47.55,47.64,47.55,47.63,10000.0,42.0228,42.1023,42.0228,42.0935,10000.0
2010-03-03 12:20:00,47.62,47.64,47.57,47.6,14600.0,42.0847,42.1023,42.0405,42.067,14600.0
2010-03-03 12:30:00,47.57,47.67,47.57,47.61,28100.0,42.0405,42.1289,42.0405,42.0758,28100.0
2010-03-03 12:40:00,47.62,47.66,47.55,47.58,27900.0,42.0847,42.12,42.0228,42.0493,27900.0
2010-03-03 12:50:00,47.56,47.58,47.51,47.57,22800.0,42.0316,42.0493,41.9875,42.0405,22800.0
2010-03-03 13:00:00,47.57,47.58,47.53,47.58,21800.0,42.0405,42.0493,42.0051,42.0493,21800.0
2010-03-03 13:10:00,47.58,47.65,47.52,47.65,19000.0,42.0493,42.1112,41.9963,42.1112,19000.0
2010-03-03 13:20:00,47.64,47.75,47.63,47.71,17000.0,42.1023,42.1996,42.0935,42.1642,17000.0
2010-03-03 13:30:00,47.7,47.7,47.56,47.56,25600.0,42.1554,42.1554,42.0316,42.0316,25600.0
2010-03-03 13:40:00,47.56,47.59,47.54,47.56,14400.0,42.0316,42.0582,42.014,42.0316,14400.0
2010-03-03 13:50:00,47.57,47.7,47.56,47.69,23300.0,42.0405,42.1554,42.0316,42.1465,23300.0
2010-03-03 14:00:00,47.69,47.76,47.69,47.7,14900.0,42.1465,42.2084,42.1465,42.1554,14900.0
2010-03-03 14:10:00,47.72,47.73,47.65,47.66,13900.0,42.1731,42.1819,42.1112,42.12,13900.0
2010-03-03 14:20:00,47.65,47.65,47.46,47.48,41100.0,42.1112,42.1112,41.9433,41.9609,41100.0
2010-03-03 14:30:00,47.48,47.5,47.44,47.46,31900.0,41.9609,41.9786,41.9256,41.9433,31900.0
2010-03-03 14:40:00,47.46,47.51,47.44,47.47,53600.0,41.9433,41.9875,41.9256,41.9521,53600.0
2010-03-03 14:50:00,47.47,47.53,47.46,47.51,28500.0,41.9521,42.0051,41.9433,41.9875,28500.0
2010-03-03 15:00:00,47.5,47.52,47.47,47.51,25100.0,41.9786,41.9963,41.9521,41.9875,25100.0
2010-03-03 15:10:00,47.51,47.55,47.45,47.52,35800.0,41.9875,42.0228,41.9344,41.9963,35800.0
2010-03-03 15:20:00,47.52,47.52,47.47,47.49,42200.0,41.9963,41.9963,41.9521,41.9698,42200.0
2010-03-03 15:30:00,47.5,47.76,47.5,47.58,176100.0,41.9786,42.2084,41.9786,42.0493,176100.0
2010-03-03 15:40:00,47.59,47.62,47.53,47.62,59000.0,42.0582,42.0847,42.0051,42.0847,59000.0
2010-03-03 15:50:00,47.6,47.61,47.48,47.48,126300.0,42.067,42.0758,41.9609,41.9609,126300.0
2010-03-04 09:30:00,47.41,47.49,47.01,47.26,86400.0,41.8991,41.9698,41.5456,41.7665,86400.0
2010-03-04 09:40:00,47.28,47.32,47.17,47.18,55000.0,41.7842,41.8195,41.687,41.6958,55000.0
2010-03-04 09:50:00,47.17,47.45,47.17,47.33,36700.0,41.687,41.9344,41.687,41.8284,36700.0
2010-03-04 10:00:00,47.34,47.42,47.2,47.26,47200.0,41.8372,41.9079,41.7135,41.7665,47200.0
2010-03-04 10:10:00,47.27,47.31,47.12,47.13,44900.0,41.7754,41.8107,41.6428,41.6516,44900.0
2010-03-04 10:20:00,47.13,47.24,47.08,47.09,26200.0,41.6516,41.7488,41.6074,41.6163,26200.0
2010-03-04 10:30:00,47.07,47.16,47.03,47.16,42200.0,41.5986,41.6781,41.5633,41.6781,42200.0
2010-03-04 10:40:00,47.15,47.28,47.1,47.25,30600.0,41.6693,41.7842,41.6251,41.7577,30600.0
2010-03-04 10:50:00,47.22,47.34,47.18,47.3,39000.0,41.7312,41.8372,41.6958,41.8019,39000.0
2010-03-04 11:00:00,47.3,47.3,47.04,47.06,30100.0,41.8019,41.8019,41.5721,41.5898,30100.0
2010-03-04 11:10:00,47.05,47.1,46.79,46.79,54400.0,41.5809,41.6251,41.3512,41.3512,54400.0
2010-03-04 11:20:00,46.79,46.79,46.62,46.63,55400.0,41.3512,41.3512,41.2009,41.2098,55400.0
2010-03-04 11:30:00,46.62,46.62,46.18,46.43,155500.0,41.2009,41.2009,40.8121,41.033,155500.0
2010-03-04 11:40:00,46.43,46.73,46.41,46.65,51900.0,41.033,41.2981,41.0153,41.2274,51900.0
2010-03-04 11:50:00,46.66,46.75,46.6,46.75,23400.0,41.2363,41.3158,41.1832,41.3158,23400.0
2010-03-04 12:00:00,46.75,46.97,46.74,46.97,25300.0,41.3158,41.5102,41.307,41.5102,25300.0
2010-03-04 12:10:00,46.98,47.12,46.96,47.09,40200.0,41.5191,41.6428,41.5014,41.6163,40200.0
2010-03-04 12:20:00,47.07,47.16,47.07,47.09,35900.0,41.5986,41.6781,41.5986,41.6163,35900.0
2010-03-04 12:30:00,47.08,47.12,46.82,46.82,39400.0,41.6074,41.6428,41.3777,41.3777,39400.0
2010-03-04 12:40:00,46.82,46.89,46.76,46.89,25100.0,41.3777,41.4395,41.3246,41.4395,25100.0
2010-03-04 12:50:00,46.9,46.9,46.76,46.79,20100.0,41.4484,41.4484,41.3246,41.3512,20100.0
2010-03-04 13:00:00,46.77,46.77,46.59,46.61,33500.0,41.3335,41.3335,41.1744,41.1921,33500.0
2010-03-04 13:10:00,46.61,46.71,46.54,46.63,24100.0,41.1921,41.2805,41.1302,41.2098,24100.0
2010-03-04 13:20:00,46.63,46.64,46.47,46.47,20000.0,41.2098,41.2186,41.0683,41.0683,20000.0
2010-03-04 13:30:00,46.46,46.47,46.26,46.37,62000.0,41.0595,41.0683,40.8828,40.98,62000.0
2010-03-04 13:40:00,46.39,46.48,46.32,46.41,40700.0,40.9976,41.0772,40.9358,41.0153,40700.0
2010-03-04 13:50:00,46.41,46.61,46.36,46.55,36300.0,41.0153,41.1921,40.9711,41.1391,36300.0
2010-03-04 14:00:00,46.55,46.76,46.46,46.74,52900.0,41.1391,41.3246,41.0595,41.307,52900.0
2010-03-04 14:10:00,46.73,46.84,46.71,46.75,35300.0,41.2981,41.3953,41.2805,41.3158,35300.0
2010-03-04 14:20:00,46.74,46.74,46.63,46.7,31800.0,41.307,41.307,41.2098,41.2716,31800.0
2010-03-04 14:30:00,46.69,46.79,46.66,46.71,21400.0,41.2628,41.3512,41.2363,41.2805,21400.0
2010-03-04 14:40:00,46.7,46.76,46.7,46.75,15100.0,41.2716,41.3246,41.2716,41.3158,15100.0
2010-03-04 14:50:00,46.75,46.89,46.75,46.83,24300.0,41.3158,41.4395,41.3158,41.3865,24300.0
2010-03-04 15:00:00,46.82,46.88,46.78,46.86,32900.0,41.3777,41.4307,41.3423,41.413,32900.0
2010-03-04 15:10:00,46.88,46.9,46.8,46.9,28800.0,41.4307,41.4484,41.36,41.4484,28800.0
2010-03-04 15:20:00,46.91,47.02,46.87,47.0,50200.0,41.4572,41.5544,41.4219,41.5367,50200.0
2010-03-04 15:30:00,47.01,47.05,46.94,46.97,64800.0,41.5456,41.5809,41.4837,41.5102,64800.0
2010-03-04 15:40:00,46.96,47.2,46.96,47.09,131600.0,41.5014,41.7135,41.5014,41.6163,131600.0
2010-03-04 15:50:00,47.09,47.12,47.04,47.08,174200.0,41.6163,41.6428,41.5721,41.6074,174200.0
2010-03-05 09:30:00,47.4,47.58,47.21,47.45,31900.0,41.8902,42.0493,41.7223,41.9344,31900.0
2010-03-05 09:40:00,47.42,47.69,47.24,47.69,30200.0,41.9079,42.1465,41.7488,42.1465,30200.0
2010-03-05 09:50:00,47.69,47.74,47.54,47.57,34300.0,42.1465,42.1907,42.014,42.0405,34300.0
2010-03-05 10:00:00,47.58,47.74,47.56,47.74,40600.0,42.0493,42.1907,42.0316,42.1907,40600.0
2010-03-05 10:10:00,47.74,47.9,47.7,47.71,43200.0,42.1907,42.3321,42.1554,42.1642,43200.0
2010-03-05 10:20:00,47.68,47.69,47.47,47.65,31000.0,42.1377,42.1465,41.9521,42.1112,31000.0
2010-03-05 10:30:00,47.65,47.85,47.63,47.68,23300.0,42.1112,42.2879,42.0935,42.1377,23300.0
2010-03-05 10:40:00,47.73,47.84,47.66,47.83,14700.0,42.1819,42.2791,42.12,42.2703,14700.0
2010-03-05 10:50:00,47.81,47.86,47.72,47.84,13500.0,42.2526,42.2968,42.1731,42.2791,13500.0
2010-03-05 11:00:00,47.84,47.95,47.74,47.75,28100.0,42.2791,42.3763,42.1907,42.1996,28100.0
2010-03-05 11:10:00,47.77,47.97,47.77,47.86,19100.0,42.2172,42.394,42.2172,42.2968,19100.0
2010-03-05 11:20:00,47.85,47.86,47.67,47.68,16400.0,42.2879,42.2968,42.1289,42.1377,16400.0
2010-03-05 11:30:00,47.7,47.83,47.63,47.66,21300.0,42.1554,42.2703,42.0935,42.12,21300.0
2010-03-05 11:40:00,47.65,47.83,47.65,47.8,31000.0,42.1112,42.2703,42.1112,42.2438,31000.0
2010-03-05 11:50:00,47.8,47.8,47.74,47.75,37900.0,42.2438,42.2438,42.1907,42.1996,37900.0
2010-03-05 12:00:00,47.75,47.81,47.73,47.77,34300.0,42.1996,42.2526,42.1819,42.2172,34300.0
2010-03-05 12:10:00,47.77,47.81,47.72,47.74,22400.0,42.2172,42.2526,42.1731,42.1907,22400.0
2010-03-05 12:20:00,47.74,47.76,47.72,47.73,17700.0,42.1907,42.2084,42.1731,42.1819,17700.0
2010-03-05 12:30:00,47.74,47.83,47.72,47.82,13200.0,42.1907,42.2703,42.1731,42.2614,13200.0
2010-03-05 12:40:00,47.82,47.88,47.74,47.77,23300.0,42.2614,42.3145,42.1907,42.2172,23300.0
2010-03-05 12:50:00,47.78,47.8,47.73,47.73,18200.0,42.2261,42.2438,42.1819,42.1819,18200.0
2010-03-05 13:00:00,47.74,47.79,47.71,47.74,24800.0,42.1907,42.2349,42.1642,42.1907,24800.0
2010-03-05 13:10:00,47.75,47.78,47.7,47.71,35000.0,42.1996,42.2261,42.1554,42.1642,35000.0
2010-03-05 13:20:00,47.72,47.77,47.71,47.74,8000.0,42.1731,42.2172,42.1642,42.1907,8000.0
2010-03-05 13:30:00,47.74,47.8,47.73,47.79,52700.0,42.1907,42.2438,42.1819,42.2349,52700.0
2010-03-05 13:40:00,47.79,47.96,47.79,47.95,265800.0,42.2349,42.3852,42.2349,42.3763,265800.0
2010-03-05 13:50:00,47.96,47.99,47.84,47.9,30900.0,42.3852,42.4117,42.2791,42.3321,30900.0
2010-03-05 14:00:00,47.9,47.99,47.9,47.99,24400.0,42.3321,42.4117,42.3321,42.4117,24400.0
2010-03-05 14:10:00,47.98,47.98,47.89,47.89,18400.0,42.4028,42.4028,42.3233,42.3233,18400.0
2010-03-05 14:20:00,47.89,47.92,47.83,47.86,25100.0,42.3233,42.3498,42.2703,42.2968,25100.0
2010-03-05 14:30:00,47.87,47.99,47.87,47.98,19300.0,42.3056,42.4117,42.3056,42.4028,19300.0
2010-03-05 14:40:00,47.98,48.1,47.98,48.09,48900.0,42.4028,42.5089,42.4028,42.5,48900.0
2010-03-05 14:50:00,48.09,48.12,48.01,48.05,44900.0,42.5,42.5266,42.4293,42.4647,44900.0
2010-03-05 15:00:00,48.05,48.13,48.04,48.08,69000.0,42.4647,42.5354,42.4559,42.4912,69000.0
2010-03-05 15:10:00,48.09,48.14,48.03,48.11,44100.0,42.5,42.5442,42.447,42.5177,44100.0
2010-03-05 15:20:00,48.12,48.12,47.97,47.98,43600.0,42.5266,42.5266,42.394,42.4028,43600.0
2010-03-05 15:30:00,47.98,48.08,47.98,48.03,52200.0,42.4028,42.4912,42.4028,42.447,52200.0
2010-03-05 15:40:00,48.03,48.14,48.02,48.09,65200.0,42.447,42.5442,42.4382,42.5,65200.0
2010-03-05 15:50:00,48.09,48.14,48.07,48.11,118300.0,42.5,42.5442,42.4824,42.5177,118300.0
2010-03-08 09:30:00,48.25,48.25,47.93,48.08,45700.0,42.6414,42.6414,42.3586,42.4912,45700.0
2010-03-08 09:40:00,48.1,48.15,47.82,47.82,20100.0,42.5089,42.5531,42.2614,42.2614,20100.0
2010-03-08 09:50:00,47.83,47.92,47.79,47.82,34300.0,42.2703,42.3498,42.2349,42.2614,34300.0
2010-03-08 10:00:00,47.82,47.9,47.81,47.87,29900.0,42.2614,42.3321,42.2526,42.3056,29900.0
2010-03-08 10:10:00,47.87,47.96,47.83,47.85,34500.0,42.3056,42.3852,42.2703,42.2879,34500.0
2010-03-08 10:20:00,47.85,47.86,47.72,47.85,32500.0,42.2879,42.2968,42.1731,42.2879,32500.0
2010-03-08 10:30:00,47.84,47.84,47.67,47.71,35400.0,42.2791,42.2791,42.1289,42.1642,35400.0
2010-03-08 10:40:00,47.72,47.8,47.65,47.65,219700.0,42.1731,42.2438,42.1112,42.1112,219700.0
2010-03-08 10:50:00,47.65,47.67,47.54,47.64,41000.0,42.1112,42.1289,42.014,42.1023,41000.0
2010-03-08 11:00:00,47.64,47.77,47.63,47.77,28100.0,42.1023,42.2172,42.0935,42.2172,28100.0
2010-03-08 11:10:00,47.77,47.83,47.73,47.79,44500.0,42.2172,42.2703,42.1819,42.2349,44500.0
2010-03-08 11:20:00,47.8,47.83,47.8,47.82,37600.0,42.2438,42.2703,42.2438,42.2614,37600.0
2010-03-08 11:30:00,47.82,47.88,47.81,47.83,27400.0,42.2614,42.3145,42.2526,42.2703,27400.0
2010-03-08 11:40:00,47.84,47.92,47.82,47.88,31100.0,42.2791,42.3498,42.2614,42.3145,31100.0
2010-03-08 11:50:00,47.88,47.92,47.85,47.87,16600.0,42.3145,42.3498,42.2879,42.3056,16600.0
2010-03-08 12:00:00,47.87,47.9,47.85,47.89,27900.0,42.3056,42.3321,42.2879,42.3233,27900.0
2010-03-08 12:10:00,47.88,47.95,47.88,47.92,27000.0,42.3145,42.3763,42.3145,42.3498,27000.0
2010-03-08 12:20:00,47.91,47.92,47.88,47.92,13700.0,42.341,42.3498,42.3145,42.3498,13700.0
2010-03-08 12:30:00,47.92,47.94,47.88,47.88,11300.0,42.3498,42.3675,42.3145,42.3145,11300.0
2010-03-08 12:40:00,47.88,47.92,47.86,47.89,34700.0,42.3145,42.3498,42.2968,42.3233,34700.0
2010-03-08 12:50:00,47.9,47.97,47.88,47.96,28300.0,42.3321,42.394,42.3145,42.3852,28300.0
2010-03-08 13:00:00,47.97,48.02,47.94,47.95,23600.0,42.394,42.4382,42.3675,42.3763,23600.0
2010-03-08 13:10:00,47.96,48.01,47.9,47.9,11300.0,42.3852,42.4293,42.3321,42.3321,11300.0
2010-03-08 13:20:00,47.91,47.95,47.89,47.91,17900.0,42.341,42.3763,42.3233,42.341,17900.0
2010-03-08 13:30:00,47.91,47.93,47.9,47.92,12900.0,42.341,42.3586,42.3321,42.3498,12900.0
2010-03-08 13:40:00,47.92,47.97,47.9,47.91,21300.0,42.3498,42.394,42.3321,42.341,21300.0
2010-03-08 13:50:00,47.9,47.98,47.9,47.97,23700.0,42.3321,42.4028,42.3321,42.394,23700.0
2010-03-08 14:00:00,47.98,47.98,47.9,47.9,42100.0,42.4028,42.4028,42.3321,42.3321,42100.0
2010-03-08 14:10:00,47.9,47.93,47.86,47.92,51400.0,42.3321,42.3586,42.2968,42.3498,51400.0
2010-03-08 14:20:00,47.9,47.93,47.9,47.91,22700.0,42.3321,42.3586,42.3321,42.341,22700.0
2010-03-08 14:30:00,47.92,47.97,47.82,47.94,51600.0,42.3498,42.394,42.2614,42.3675,51600.0
2010-03-08 14:40:00,47.96,48.02,47.85,47.85,33700.0,42.3852,42.4382,42.2879,42.2879,33700.0
2010-03-08 14:50:00,47.85,47.91,47.85,47.87,29700.0,42.2879,42.341,42.2879,42.3056,29700.0
2010-03-08 15:00:00,47.87,47.9,47.85,47.86,22300.0,42.3056,42.3321,42.2879,42.2968,22300.0
2010-03-08 15:10:00,47.86,47.91,47.85,47.87,23900.0,42.2968,42.341,42.2879,42.3056,23900.0
2010-03-08 15:20:00,47.86,47.92,47.86,47.9,18400.0,42.2968,42.3498,42.2968,42.3321,18400.0
2010-03-08 15:30:00,47.91,48.0,47.9,47.93,37700.0,42.341,42.4205,42.3321,42.3586,37700.0
2010-03-08 15:40:00,47.92,47.98,47.9,47.92,45100.0,42.3498,42.4028,42.3321,42.3498,45100.0
2010-03-08 15:50:00,47.93,47.98,47.91,47.95,71400.0,42.3586,42.4028,42.341,42.3763,71400.0
2010-03-09 09:30:00,47.65,48.16,47.55,47.98,48300.0,42.1112,42.5619,42.0228,42.4028,48300.0
2010-03-09 09:40:00,47.98,48.19,47.88,47.98,47300.0,42.4028,42.5884,42.3145,42.4028,47300.0
2010-03-09 09:50:00,47.95,48.09,47.93,48.08,30600.0,42.3763,42.5,42.3586,42.4912,30600.0
2010-03-09 10:00:00,48.09,48.1,47.95,48.0,18900.0,42.5,42.5089,42.3763,42.4205,18900.0
2010-03-09 10:10:00,48.0,48.05,47.92,48.0,26100.0,42.4205,42.4647,42.3498,42.4205,26100.0
2010-03-09 10:20:00,48.01,48.06,47.96,48.01,25200.0,42.4293,42.4735,42.3852,42.4293,25200.0
2010-03-09 10:30:00,48.0,48.08,47.96,47.98,30800.0,42.4205,42.4912,42.3852,42.4028,30800.0
2010-03-09 10:40:00,47.97,48.08,47.9,48.05,23300.0,42.394,42.4912,42.3321,42.4647,23300.0
2010-03-09 10:50:00,48.06,48.06,47.96,48.05,20400.0,42.4735,42.4735,42.3852,42.4647,20400.0
2010-03-09 11:00:00,48.04,48.04,48.0,48.04,16600.0,42.4559,42.4559,42.4205,42.4559,16600.0
2010-03-09 11:10:00,48.05,48.19,48.04,48.08,22800.0,42.4647,42.5884,42.4559,42.4912,22800.0
2010-03-09 11:20:00,48.09,48.15,48.08,48.1,9000.0,42.5,42.5531,42.4912,42.5089,9000.0
2010-03-09 11:30:00,48.08,48.12,48.0,48.0,15800.0,42.4912,42.5266,42.4205,42.4205,15800.0
2010-03-09 11:40:00,48.0,48.02,47.99,48.01,27200.0,42.4205,42.4382,42.4117,42.4293,27200.0
2010-03-09 11:50:00,48.01,48.05,48.0,48.03,7300.0,42.4293,42.4647,42.4205,42.447,7300.0
2010-03-09 12:00:00,48.02,48.04,48.0,48.01,27100.0,42.4382,42.4559,42.4205,42.4293,27100.0
2010-03-09 12:10:00,48.02,48.1,48.0,48.09,18400.0,42.4382,42.5089,42.4205,42.5,18400.0
2010-03-09 12:20:00,48.07,48.08,48.03,48.05,17100.0,42.4824,42.4912,42.447,42.4647,17100.0
2010-03-09 12:30:00,48.05,48.05,48.0,48.0,16600.0,42.4647,42.4647,42.4205,42.4205,16600.0
2010-03-09 12:40:00,48.0,48.02,48.0,48.02,15900.0,42.4205,42.4382,42.4205,42.4382,15900.0
2010-03-09 12:50:00,48.02,48.03,48.0,48.03,12900.0,42.4382,42.447,42.4205,42.447,12900.0
2010-03-09 13:00:00,48.06,48.08,48.02,48.06,16400.0,42.4735,42.4912,42.4382,42.4735,16400.0
2010-03-09 13:10:00,48.06,48.09,48.01,48.02,8600.0,42.4735,42.5,42.4293,42.4382,8600.0
2010-03-09 13:20:00,48.01,48.03,48.0,48.01,9000.0,42.4293,42.447,42.4205,42.4293,9000.0
2010-03-09 13:30:00,48.0,48.03,48.0,48.01,22100.0,42.4205,42.447,42.4205,42.4293,22100.0
2010-03-09 13:40:00,48.0,48.03,48.0,48.03,10000.0,42.4205,42.447,42.4205,42.447,10000.0
2010-03-09 13:50:00,48.02,48.03,48.0,48.02,27200.0,42.4382,42.447,42.4205,42.4382,27200.0
2010-03-09 14:00:00,48.02,48.03,48.0,48.01,25600.0,42.4382,42.447,42.4205,42.4293,25600.0
2010-03-09 14:10:00,48.02,48.1,48.01,48.07,12800.0,42.4382,42.5089,42.4293,42.4824,12800.0
2010-03-09 14:20:00,48.08,48.08,48.0,48.0,22800.0,42.4912,42.4912,42.4205,42.4205,22800.0
2010-03-09 14:30:00,48.0,48.03,48.0,48.02,39900.0,42.4205,42.447,42.4205,42.4382,39900.0
2010-03-09 14:40:00,48.01,48.02,47.88,47.9,57300.0,42.4293,42.4382,42.3145,42.3321,57300.0
2010-03-09 14:50:00,47.9,47.95,47.89,47.9,95000.0,42.3321,42.3763,42.3233,42.3321,95000.0
2010-03-09 15:00:00,47.9,47.98,47.89,47.9,38800.0,42.3321,42.4028,42.3233,42.3321,38800.0
2010-03-09 15:10:00,47.9,47.94,47.8,47.86,64100.0,42.3321,42.3675,42.2438,42.2968,64100.0
2010-03-09 15:20:00,47.85,47.9,47.81,47.81,71200.0,42.2879,42.3321,42.2526,42.2526,71200.0
2010-03-09 15:30:00,47.81,47.81,47.75,47.79,35600.0,42.2526,42.2526,42.1996,42.2349,35600.0
2010-03-09 15:40:00,47.79,47.91,47.78,47.86,68500.0,42.2349,42.341,42.2261,42.2968,68500.0
2010-03-09 15:50:00,47.87,47.95,47.87,47.92,76700.0,42.3056,42.3763,42.3056,42.3498,76700.0
2010-03-10 09:30:00,47.84,48.46,47.84,48.33,62200.0,42.2791,42.827,42.2791,42.7121,62200.0
2010-03-10 09:40:00,48.3,48.31,48.06,48.18,28700.0,42.6856,42.6945,42.4735,42.5796,28700.0
2010-03-10 09:50:00,48.19,48.3,48.19,48.26,45500.0,42.5884,42.6856,42.5884,42.6503,45500.0
2010-03-10 10:00:00,48.26,48.43,48.26,48.41,45100.0,42.6503,42.8005,42.6503,42.7828,45100.0
2010-03-10 10:10:00,48.4,48.52,48.39,48.46,59200.0,42.774,42.8801,42.7652,42.827,59200.0
2010-03-10 10:20:00,48.45,48.56,48.45,48.49,66600.0,42.8182,42.9154,42.8182,42.8535,66600.0
2010-03-10 10:30:00,48.5,48.56,48.47,48.52,54900.0,42.8624,42.9154,42.8359,42.8801,54900.0
2010-03-10 10:40:00,48.49,48.57,48.48,48.53,65600.0,42.8535,42.9242,42.8447,42.8889,65600.0
2010-03-10 10:50:00,48.52,48.58,48.48,48.53,24400.0,42.8801,42.9331,42.8447,42.8889,24400.0
2010-03-10 11:00:00,48.5,48.55,48.49,48.49,26700.0,42.8624,42.9066,42.8535,42.8535,26700.0
2010-03-10 11:10:00,48.51,48.54,48.49,48.53,25200.0,42.8712,42.8977,42.8535,42.8889,25200.0
2010-03-10 11:20:00,48.52,48.53,48.49,48.51,24500.0,42.8801,42.8889,42.8535,42.8712,24500.0
2010-03-10 11:30:00,48.52,48.55,48.49,48.51,35600.0,42.8801,42.9066,42.8535,42.8712,35600.0
2010-03-10 11:40:00,48.5,48.51,48.35,48.37,46700.0,42.8624,42.8712,42.7298,42.7475,46700.0
2010-03-10 11:50:00,48.37,48.43,48.35,48.36,24800.0,42.7475,42.8005,42.7298,42.7387,24800.0
2010-03-10 12:00:00,48.37,48.42,48.33,48.34,45900.0,42.7475,42.7917,42.7121,42.721,45900.0
2010-03-10 12:10:00,48.33,48.42,48.27,48.35,54700.0,42.7121,42.7917,42.6591,42.7298,54700.0
2010-03-10 12:20:00,48.35,48.44,48.29,48.33,19200.0,42.7298,42.8094,42.6768,42.7121,19200.0
2010-03-10 12:30:00,48.32,48.38,48.24,48.3,57300.0,42.7033,42.7563,42.6326,42.6856,57300.0
2010-03-10 12:40:00,48.3,48.34,48.26,48.33,13100.0,42.6856,42.721,42.6503,42.7121,13100.0
2010-03-10 12:50:00,48.32,48.65,48.32,48.65,38400.0,42.7033,42.9949,42.7033,42.9949,38400.0
2010-03-10 13:00:00,48.65,48.65,48.53,48.55,13500.0,42.9949,42.9949,42.8889,42.9066,13500.0
2010-03-10 13:10:00,48.56,48.58,48.44,48.44,23500.0,42.9154,42.9331,42.8094,42.8094,23500.0
2010-03-10 13:20:00,48.43,48.56,48.4,48.49,15600.0,42.8005,42.9154,42.774,42.8535,15600.0
2010-03-10 13:30:00,48.5,48.53,48.45,48.47,20900.0,42.8624,42.8889,42.8182,42.8359,20900.0
2010-03-10 13:40:00,48.48,48.53,48.44,48.5,13800.0,42.8447,42.8889,42.8094,42.8624,13800.0
2010-03-10 13:50:00,48.48,48.49,48.38,48.38,9600.0,42.8447,42.8535,42.7563,42.7563,9600.0
2010-03-10 14:00:00,48.37,48.55,48.36,48.53,17400.0,42.7475,42.9066,42.7387,42.8889,17400.0
2010-03-10 14:10:00,48.53,48.57,48.5,48.55,14600.0,42.8889,42.9242,42.8624,42.9066,14600.0
2010-03-10 14:20:00,48.54,48.62,48.53,48.62,15200.0,42.8977,42.9684,42.8889,42.9684,15200.0
2010-03-10 14:30:00,48.62,48.62,48.48,48.54,9800.0,42.9684,42.9684,42.8447,42.8977,9800.0
2010-03-10 14:40:00,48.55,48.57,48.52,48.56,11100.0,42.9066,42.9242,42.8801,42.9154,11100.0
2010-03-10 14:50:00,48.54,48.61,48.54,48.56,39400.0,42.8977,42.9596,42.8977,42.9154,39400.0
2010-03-10 15:00:00,48.57,48.61,48.44,48.51,44600.0,42.9242,42.9596,42.8094,42.8712,44600.0
2010-03-10 15:10:00,48.5,48.52,48.42,48.42,29500.0,42.8624,42.8801,42.7917,42.7917,29500.0
2010-03-10 15:20:00,48.41,48.47,48.28,48.28,33600.0,42.7828,42.8359,42.668,42.668,33600.0
2010-03-10 15:30:00,48.27,48.31,48.15,48.26,45700.0,42.6591,42.6945,42.5531,42.6503,45700.0
2010-03-10 15:40:00,48.25,48.35,48.22,48.32,34400.0,42.6414,42.7298,42.6149,42.7033,34400.0
2010-03-10 15:50:00,48.31,48.39,48.3,48.33,49800.0,42.6945,42.7652,42.6856,42.7121,49800.0
2010-03-11 09:30:00,48.35,48.48,48.01,48.21,27400.0,42.7298,42.8447,42.4293,42.6061,27400.0
2010-03-11 09:40:00,48.25,48.32,47.92,47.93,37400.0,42.6414,42.7033,42.3498,42.3586,37400.0
2010-03-11 09:50:00,47.89,47.98,47.79,47.93,33700.0,42.3233,42.4028,42.2349,42.3586,33700.0
2010-03-11 10:00:00,47.94,48.2,47.93,48.12,37700.0,42.3675,42.5973,42.3586,42.5266,37700.0
2010-03-11 10:10:00,48.12,48.16,48.0,48.1,20400.0,42.5266,42.5619,42.4205,42.5089,20400.0
2010-03-11 10:20:00,48.08,48.16,48.07,48.11,11200.0,42.4912,42.5619,42.4824,42.5177,11200.0
2010-03-11 10:30:00,48.12,48.19,48.1,48.17,14300.0,42.5266,42.5884,42.5089,42.5707,14300.0
2010-03-11 10:40:00,48.18,48.2,48.11,48.12,15200.0,42.5796,42.5973,42.5177,42.5266,15200.0
2010-03-11 10:50:00,48.16,48.23,48.15,48.17,18500.0,42.5619,42.6238,42.5531,42.5707,18500.0
2010-03-11 11:00:00,48.18,48.26,48.18,48.26,19800.0,42.5796,42.6503,42.5796,42.6503,19800.0
2010-03-11 11:10:00,48.27,48.27,48.14,48.17,11600.0,42.6591,42.6591,42.5442,42.5707,11600.0
2010-03-11 11:20:00,48.17,48.22,48.16,48.17,27200.0,42.5707,42.6149,42.5619,42.5707,27200.0
2010-03-11 11:30:00,48.16,48.19,48.03,48.03,19800.0,42.5619,42.5884,42.447,42.447,19800.0
2010-03-11 11:40:00,48.05,48.13,48.02,48.11,10300.0,42.4647,42.5354,42.4382,42.5177,10300.0
2010-03-11 11:50:00,48.13,48.13,47.98,48.01,22100.0,42.5354,42.5354,42.4028,42.4293,22100.0
2010-03-11 12:00:00,48.0,48.05,47.97,47.99,8900.0,42.4205,42.4647,42.394,42.4117,8900.0
2010-03-11 12:10:00,47.99,48.02,47.86,47.94,19700.0,42.4117,42.4382,42.2968,42.3675,19700.0
2010-03-11 12:20:00,47.94,47.97,47.9,47.95,10200.0,42.3675,42.394,42.3321,42.3763,10200.0
2010-03-11 12:30:00,47.96,47.98,47.87,47.95,12000.0,42.3852,42.4028,42.3056,42.3763,12000.0
2010-03-11 12:40:00,47.95,48.02,47.95,47.96,10600.0,42.3763,42.4382,42.3763,42.3852,10600.0
2010-03-11 12:50:00,47.97,48.02,47.94,47.96,18600.0,42.394,42.4382,42.3675,42.3852,18600.0
2010-03-11 13:00:00,47.96,48.11,47.96,48.11,11700.0,42.3852,42.5177,42.3852,42.5177,11700.0
2010-03-11 13:10:00,48.11,48.14,48.1,48.11,23900.0,42.5177,42.5442,42.5089,42.5177,23900.0
2010-03-11 13:20:00,48.11,48.11,48.05,48.05,28200.0,42.5177,42.5177,42.4647,42.4647,28200.0
2010-03-11 13:30:00,48.05,48.15,48.05,48.12,35900.0,42.4647,42.5531,42.4647,42.5266,35900.0
2010-03-11 13:40:00,48.12,48.18,48.07,48.17,27300.0,42.5266,42.5796,42.4824,42.5707,27300.0
2010-03-11 13:50:00,48.16,48.16,48.12,48.13,20400.0,42.5619,42.5619,42.5266,42.5354,20400.0
2010-03-11 14:00:00,48.13,48.18,48.12,48.16,16700.0,42.5354,42.5796,42.5266,42.5619,16700.0
2010-03-11 14:10:00,48.16,48.28,48.14,48.28,24800.0,42.5619,42.668,42.5442,42.668,24800.0
2010-03-11 14:20:00,48.27,48.32,48.22,48.31,26700.0,42.6591,42.7033,42.6149,42.6945,26700.0
2010-03-11 14:30:00,48.3,48.41,48.22,48.38,31500.0,42.6856,42.7828,42.6149,42.7563,31500.0
2010-03-11 14:40:00,48.4,48.4,48.32,48.32,15800.0,42.774,42.774,42.7033,42.7033,15800.0
2010-03-11 14:50:00,48.31,48.31,48.22,48.27,22800.0,42.6945,42.6945,42.6149,42.6591,22800.0
2010-03-11 15:00:00,48.25,48.39,48.18,48.37,37100.0,42.6414,42.7652,42.5796,42.7475,37100.0
2010-03-11 15:10:00,48.38,48.59,48.38,48.56,47400.0,42.7563,42.9419,42.7563,42.9154,47400.0
2010-03-11 15:20:00,48.56,48.72,48.55,48.72,57700.0,42.9154,43.0568,42.9066,43.0568,57700.0
2010-03-11 15:30:00,48.72,48.87,48.68,48.86,174700.0,43.0568,43.1894,43.0215,43.1805,174700.0
2010-03-11 15:40:00,48.86,49.0,48.86,48.94,150500.0,43.1805,43.3043,43.1805,43.2512,150500.0
2010-03-11 15:50:00,48.94,49.17,48.93,49.01,257400.0,43.2512,43.4545,43.2424,43.3131,257400.0
2010-03-12 09:30:00,49.18,49.18,48.66,48.91,65000.0,43.4633,43.4633,43.0038,43.2247,65000.0
2010-03-12 09:40:00,48.85,48.94,48.63,48.73,53400.0,43.1717,43.2512,42.9773,43.0656,53400.0
2010-03-12 09:50:00,48.71,48.88,48.53,48.7,68600.0,43.048,43.1982,42.8889,43.0391,68600.0
2010-03-12 10:00:00,48.73,48.78,48.62,48.67,48600.0,43.0656,43.1098,42.9684,43.0126,48600.0
2010-03-12 10:10:00,48.66,48.69,48.41,48.43,37700.0,43.0038,43.0303,42.7828,42.8005,37700.0
2010-03-12 10:20:00,48.42,48.52,48.38,48.52,28800.0,42.7917,42.8801,42.7563,42.8801,28800.0
2010-03-12 10:30:00,48.51,48.66,48.46,48.64,30400.0,42.8712,43.0038,42.827,42.9861,30400.0
2010-03-12 10:40:00,48.65,48.65,48.5,48.55,14900.0,42.9949,42.9949,42.8624,42.9066,14900.0
2010-03-12 10:50:00,48.55,48.69,48.54,48.6,17700.0,42.9066,43.0303,42.8977,42.9508,17700.0
2010-03-12 11:00:00,48.62,48.77,48.61,48.77,34100.0,42.9684,43.101,42.9596,43.101,34100.0
2010-03-12 11:10:00,48.75,48.86,48.72,48.86,40000.0,43.0833,43.1805,43.0568,43.1805,40000.0
2010-03-12 11:20:00,48.86,48.91,48.83,48.88,32000.0,43.1805,43.2247,43.154,43.1982,32000.0
2010-03-12 11:30:00,48.88,48.9,48.85,48.88,32300.0,43.1982,43.2159,43.1717,43.1982,32300.0
2010-03-12 11:40:00,48.87,48.87,48.76,48.79,36500.0,43.1894,43.1894,43.0922,43.1187,36500.0
2010-03-12 11:50:00,48.8,48.85,48.75,48.77,33200.0,43.1275,43.1717,43.0833,43.101,33200.0
2010-03-12 12:00:00,48.77,48.97,48.76,48.94,48300.0,43.101,43.2778,43.0922,43.2512,48300.0
2010-03-12 12:10:00,48.92,48.97,48.9,48.96,15900.0,43.2336,43.2778,43.2159,43.2689,15900.0
2010-03-12 12:20:00,48.95,48.97,48.86,48.87,20400.0,43.2601,43.2778,43.1805,43.1894,20400.0
2010-03-12 12:30:00,48.85,48.89,48.82,48.85,93600.0,43.1717,43.207,43.1452,43.1717,93600.0
2010-03-12 12:40:00,48.84,48.85,48.76,48.84,41100.0,43.1629,43.1717,43.0922,43.1629,41100.0
2010-03-12 12:50:00,48.83,48.85,48.76,48.82,48400.0,43.154,43.1717,43.0922,43.1452,48400.0
2010-03-12 13:00:00,48.82,48.82,48.72,48.79,27100.0,43.1452,43.1452,43.0568,43.1187,27100.0
2010-03-12 13:10:00,48.79,48.84,48.69,48.76,52000.0,43.1187,43.1629,43.0303,43.0922,52000.0
2010-03-12 13:20:00,48.77,48.78,48.55,48.64,20000.0,43.101,43.1098,42.9066,42.9861,20000.0
2010-03-12 13:30:00,48.63,48.64,48.49,48.49,34400.0,42.9773,42.9861,42.8535,42.8535,34400.0
2010-03-12 13:40:00,48.5,48.5,48.42,48.43,28800.0,42.8624,42.8624,42.7917,42.8005,28800.0
2010-03-12 13:50:00,48.43,48.48,48.31,48.44,41700.0,42.8005,42.8447,42.6945,42.8094,41700.0
2010-03-12 14:00:00,48.45,48.47,48.41,48.43,28600.0,42.8182,42.8359,42.7828,42.8005,28600.0
2010-03-12 14:10:00,48.42,48.43,48.29,48.3,28500.0,42.7917,42.8005,42.6768,42.6856,28500.0
2010-03-12 14:20:00,48.3,48.31,48.1,48.13,52800.0,42.6856,42.6945,42.5089,42.5354,52800.0
2010-03-12 14:30:00,48.13,48.16,48.05,48.05,45900.0,42.5354,42.5619,42.4647,42.4647,45900.0
2010-03-12 14:40:00,48.05,48.06,47.92,47.98,87200.0,42.4647,42.4735,42.3498,42.4028,87200.0
2010-03-12 14:50:00,47.99,48.0,47.96,47.96,35100.0,42.4117,42.4205,42.3852,42.3852,35100.0
2010-03-12 15:00:00,47.96,48.04,47.96,48.03,79000.0,42.3852,42.4559,42.3852,42.447,79000.0
2010-03-12 15:10:00,48.04,48.05,47.93,48.05,81600.0,42.4559,42.4647,42.3586,42.4647,81600.0
2010-03-12 15:20:00,48.04,48.04,47.82,47.85,81100.0,42.4559,42.4559,42.2614,42.2879,81100.0
2010-03-12 15:30:00,47.85,47.96,47.83,47.94,113700.0,42.2879,42.3852,42.2703,42.3675,113700.0
2010-03-12 15:40:00,47.94,48.04,47.85,47.95,154500.0,42.3675,42.4559,42.2879,42.3763,154500.0
2010-03-12 15:50:00,47.94,47.96,47.87,47.96,278500.0,42.3675,42.3852,42.3056,42.3852,278500.0
2010-03-15 09:30:00,48.03,48.05,47.43,47.53,70500.0,42.447,42.4647,41.9168,42.0051,70500.0
2010-03-15 09:40:00,47.5,47.56,47.35,47.56,37500.0,41.9786,42.0316,41.8461,42.0316,37500.0
2010-03-15 09:50:00,47.57,47.57,47.41,47.41,70100.0,42.0405,42.0405,41.8991,41.8991,70100.0
2010-03-15 10:00:00,47.41,47.53,47.39,47.5,25300.0,41.8991,42.0051,41.8814,41.9786,25300.0
2010-03-15 10:10:00,47.49,47.65,47.49,47.57,21400.0,41.9698,42.1112,41.9698,42.0405,21400.0
2010-03-15 10:20:00,47.6,47.66,47.53,47.58,31300.0,42.067,42.12,42.0051,42.0493,31300.0
2010-03-15 10:30:00,47.59,47.74,47.45,47.63,69000.0,42.0582,42.1907,41.9344,42.0935,69000.0
2010-03-15 10:40:00,47.65,47.65,47.47,47.47,23200.0,42.1112,42.1112,41.9521,41.9521,23200.0
2010-03-15 10:50:00,47.49,47.54,47.4,47.48,24600.0,41.9698,42.014,41.8902,41.9609,24600.0
2010-03-15 11:00:00,47.5,47.58,47.44,47.46,24700.0,41.9786,42.0493,41.9256,41.9433,24700.0
2010-03-15 11:10:00,47.46,47.49,47.3,47.33,29600.0,41.9433,41.9698,41.8019,41.8284,29600.0
2010-03-15 11:20:00,47.32,47.48,47.28,47.48,27000.0,41.8195,41.9609,41.7842,41.9609,27000.0
2010-03-15 11:30:00,47.48,47.53,47.43,47.47,28200.0,41.9609,42.0051,41.9168,41.9521,28200.0
2010-03-15 11:40:00,47.5,47.5,47.45,47.45,18600.0,41.9786,41.9786,41.9344,41.9344,18600.0
2010-03-15 11:50:00,47.45,47.48,47.37,47.39,13500.0,41.9344,41.9609,41.8637,41.8814,13500.0
2010-03-15 12:00:00,47.39,47.39,47.28,47.28,23200.0,41.8814,41.8814,41.7842,41.7842,23200.0
2010-03-15 12:10:00,47.28,47.28,46.95,46.97,102100.0,41.7842,41.7842,41.4926,41.5102,102100.0
2010-03-15 12:20:00,46.98,46.98,46.9,46.92,60000.0,41.5191,41.5191,41.4484,41.466,60000.0
2010-03-15 12:30:00,46.92,46.93,46.87,46.9,49400.0,41.466,41.4749,41.4219,41.4484,49400.0
2010-03-15 12:40:00,46.9,47.09,46.89,47.08,24600.0,41.4484,41.6163,41.4395,41.6074,24600.0
2010-03-15 12:50:00,47.08,47.13,47.03,47.11,20500.0,41.6074,41.6516,41.5633,41.634,20500.0
2010-03-15 13:00:00,47.11,47.21,47.09,47.18,25500.0,41.634,41.7223,41.6163,41.6958,25500.0
2010-03-15 13:10:00,47.19,47.21,47.14,47.17,24700.0,41.7047,41.7223,41.6605,41.687,24700.0
2010-03-15 13:20:00,47.17,47.23,47.17,47.18,20200.0,41.687,41.74,41.687,41.6958,20200.0
2010-03-15 13:30:00,47.19,47.24,47.18,47.24,29000.0,41.7047,41.7488,41.6958,41.7488,29000.0
2010-03-15 13:40:00,47.24,47.32,47.23,47.31,21400.0,41.7488,41.8195,41.74,41.8107,21400.0
2010-03-15 13:50:00,47.32,47.36,47.29,47.32,22900.0,41.8195,41.8549,41.793,41.8195,22900.0
2010-03-15 14:00:00,47.33,47.33,47.29,47.31,20500.0,41.8284,41.8284,41.793,41.8107,20500.0
2010-03-15 14:10:00,47.31,47.4,47.29,47.4,26000.0,41.8107,41.8902,41.793,41.8902,26000.0
2010-03-15 14:20:00,47.4,47.46,47.34,47.46,37100.0,41.8902,41.9433,41.8372,41.9433,37100.0
2010-03-15 14:30:00,47.44,47.46,47.39,47.44,28600.0,41.9256,41.9433,41.8814,41.9256,28600.0
2010-03-15 14:40:00,47.45,47.48,47.39,47.41,32800.0,41.9344,41.9609,41.8814,41.8991,32800.0
2010-03-15 14:50:00,47.4,47.5,47.38,47.43,32600.0,41.8902,41.9786,41.8726,41.9168,32600.0
2010-03-15 15:00:00,47.42,47.47,47.41,47.44,28100.0,41.9079,41.9521,41.8991,41.9256,28100.0
2010-03-15 15:10:00,47.46,47.49,47.42,47.45,34600.0,41.9433,41.9698,41.9079,41.9344,34600.0
2010-03-15 15:20:00,47.46,47.55,47.44,47.49,39400.0,41.9433,42.0228,41.9256,41.9698,39400.0
2010-03-15 15:30:00,47.5,47.6,47.5,47.59,67000.0,41.9786,42.067,41.9786,42.0582,67000.0
2010-03-15 15:40:00,47.59,47.65,47.52,47.6,111400.0,42.0582,42.1112,41.9963,42.067,111400.0
2010-03-15 15:50:00,47.6,47.6,47.49,47.5,168400.0,42.067,42.067,41.9698,41.9786,168400.0
2010-03-16 09:30:00,47.46,47.61,47.24,47.38,34900.0,41.9433,42.0758,41.7488,41.8726,34900.0
2010-03-16 09:40:00,47.38,47.39,46.89,46.9,50600.0,41.8726,41.8814,41.4395,41.4484,50600.0
2010-03-16 09:50:00,46.89,47.0,46.83,46.99,41800.0,41.4395,41.5367,41.3865,41.5279,41800.0
2010-03-16 10:00:00,46.99,47.11,46.95,47.07,31500.0,41.5279,41.634,41.4926,41.5986,31500.0
2010-03-16 10:10:00,47.05,47.05,46.89,46.94,24200.0,41.5809,41.5809,41.4395,41.4837,24200.0
2010-03-16 10:20:00,46.94,47.04,46.92,47.02,18400.0,41.4837,41.5721,41.466,41.5544,18400.0
2010-03-16 10:30:00,47.02,47.1,47.02,47.05,15400.0,41.5544,41.6251,41.5544,41.5809,15400.0
2010-03-16 10:40:00,47.08,47.23,47.08,47.16,20300.0,41.6074,41.74,41.6074,41.6781,20300.0
2010-03-16 10:50:00,47.15,47.2,47.11,47.19,40800.0,41.6693,41.7135,41.634,41.7047,40800.0
2010-03-16 11:00:00,47.19,47.25,47.18,47.22,22600.0,41.7047,41.7577,41.6958,41.7312,22600.0
2010-03-16 11:10:00,47.23,47.24,47.16,47.2,46600.0,41.74,41.7488,41.6781,41.7135,46600.0
2010-03-16 11:20:00,47.19,47.21,47.03,47.13,22900.0,41.7047,41.7223,41.5633,41.6516,22900.0
2010-03-16 11:30:00,47.13,47.21,47.13,47.18,45700.0,41.6516,41.7223,41.6516,41.6958,45700.0
2010-03-16 11:40:00,47.17,47.23,47.17,47.22,34300.0,41.687,41.74,41.687,41.7312,34300.0
2010-03-16 11:50:00,47.23,47.38,47.22,47.38,31000.0,41.74,41.8726,41.7312,41.8726,31000.0
2010-03-16 12:00:00,47.39,47.48,47.38,47.45,12900.0,41.8814,41.9609,41.8726,41.9344,12900.0
2010-03-16 12:10:00,47.46,47.52,47.45,47.45,10100.0,41.9433,41.9963,41.9344,41.9344,10100.0
2010-03-16 12:20:00,47.47,47.48,47.39,47.45,9500.0,41.9521,41.9609,41.8814,41.9344,9500.0
2010-03-16 12:30:00,47.47,47.55,47.46,47.52,35700.0,41.9521,42.0228,41.9433,41.9963,35700.0
2010-03-16 12:40:00,47.51,47.58,47.46,47.57,19400.0,41.9875,42.0493,41.9433,42.0405,19400.0
2010-03-16 12:50:00,47.57,47.61,47.55,47.57,21800.0,42.0405,42.0758,42.0228,42.0405,21800.0
2010-03-16 13:00:00,47.57,47.61,47.47,47.49,19700.0,42.0405,42.0758,41.9521,41.9698,19700.0
2010-03-16 13:10:00,47.5,47.51,47.47,47.49,14900.0,41.9786,41.9875,41.9521,41.9698,14900.0
2010-03-16 13:20:00,47.48,47.54,47.48,47.52,12700.0,41.9609,42.014,41.9609,41.9963,12700.0
2010-03-16 13:30:00,47.52,47.53,47.44,47.51,22000.0,41.9963,42.0051,41.9256,41.9875,22000.0
2010-03-16 13:40:00,47.52,47.53,47.44,47.47,19400.0,41.9963,42.0051,41.9256,41.9521,19400.0
2010-03-16 13:50:00,47.47,47.53,47.46,47.53,18900.0,41.9521,42.0051,41.9433,42.0051,18900.0
2010-03-16 14:00:00,47.52,47.53,47.44,47.45,18700.0,41.9963,42.0051,41.9256,41.9344,18700.0
2010-03-16 14:10:00,47.45,47.69,47.44,47.69,31300.0,41.9344,42.1465,41.9256,42.1465,31300.0
2010-03-16 14:20:00,47.69,47.75,47.62,47.69,51700.0,42.1465,42.1996,42.0847,42.1465,51700.0
2010-03-16 14:30:00,47.71,47.71,47.59,47.6,34600.0,42.1642,42.1642,42.0582,42.067,34600.0
2010-03-16 14:40:00,47.6,47.64,47.48,47.54,45700.0,42.067,42.1023,41.9609,42.014,45700.0
2010-03-16 14:50:00,47.54,47.6,47.47,47.54,41700.0,42.014,42.067,41.9521,42.014,41700.0
2010-03-16 15:00:00,47.56,47.62,47.54,47.57,31700.0,42.0316,42.0847,42.014,42.0405,31700.0
2010-03-16 15:10:00,47.57,47.63,47.54,47.59,19800.0,42.0405,42.0935,42.014,42.0582,19800.0
2010-03-16 15:20:00,47.58,47.62,47.54,47.61,21500.0,42.0493,42.0847,42.014,42.0758,21500.0
2010-03-16 15:30:00,47.6,47.65,47.54,47.64,35800.0,42.067,42.1112,42.014,42.1023,35800.0
2010-03-16 15:40:00,47.64,47.66,47.52,47.57,37900.0,42.1023,42.12,41.9963,42.0405,37900.0
2010-03-16 15:50:00,47.56,47.7,47.56,47.66,65000.0,42.0316,42.1554,42.0316,42.12,65000.0
2010-03-17 09:30:00,47.81,47.87,47.38,47.5,45400.0,42.2526,42.3056,41.8726,41.9786,45400.0
2010-03-17 09:40:00,47.58,47.72,47.53,47.66,24100.0,42.0493,42.1731,42.0051,42.12,24100.0
2010-03-17 09:50:00,47.68,47.7,47.5,47.6,42400.0,42.1377,42.1554,41.9786,42.067,42400.0
2010-03-17 10:00:00,47.59,47.61,47.27,47.29,61400.0,42.0582,42.0758,41.7754,41.793,61400.0
2010-03-17 10:10:00,47.27,47.58,47.26,47.56,37700.0,41.7754,42.0493,41.7665,42.0316,37700.0
2010-03-17 10:20:00,47.57,47.59,47.34,47.43,51300.0,42.0405,42.0582,41.8372,41.9168,51300.0
2010-03-17 10:30:00,47.43,47.48,47.42,47.46,16200.0,41.9168,41.9609,41.9079,41.9433,16200.0
2010-03-17 10:40:00,47.46,47.64,47.45,47.64,30900.0,41.9433,42.1023,41.9344,42.1023,30900.0
2010-03-17 10:50:00,47.63,47.69,47.6,47.69,23500.0,42.0935,42.1465,42.067,42.1465,23500.0
2010-03-17 11:00:00,47.69,47.69,47.6,47.6,19600.0,42.1465,42.1465,42.067,42.067,19600.0
2010-03-17 11:10:00,47.6,47.64,47.55,47.62,14500.0,42.067,42.1023,42.0228,42.0847,14500.0
2010-03-17 11:20:00,47.6,47.72,47.6,47.64,25700.0,42.067,42.1731,42.067,42.1023,25700.0
2010-03-17 11:30:00,47.63,47.65,47.39,47.41,86500.0,42.0935,42.1112,41.8814,41.8991,86500.0
2010-03-17 11:40:00,47.41,47.62,47.41,47.6,20900.0,41.8991,42.0847,41.8991,42.067,20900.0
2010-03-17 11:50:00,47.61,47.69,47.6,47.67,19500.0,42.0758,42.1465,42.067,42.1289,19500.0
2010-03-17 12:00:00,47.67,48.1,47.67,47.97,231500.0,42.1289,42.5089,42.1289,42.394,231500.0
2010-03-17 12:10:00,47.95,48.13,47.95,48.12,53800.0,42.3763,42.5354,42.3763,42.5266,53800.0
2010-03-17 12:20:00,48.12,48.15,48.08,48.08,20000.0,42.5266,42.5531,42.4912,42.4912,20000.0
2010-03-17 12:30:00,48.07,48.07,47.92,47.94,26400.0,42.4824,42.4824,42.3498,42.3675,26400.0
2010-03-17 12:40:00,47.94,48.02,47.9,47.97,13600.0,42.3675,42.4382,42.3321,42.394,13600.0
2010-03-17 12:50:00,47.97,47.97,47.86,47.94,53200.0,42.394,42.394,42.2968,42.3675,53200.0
2010-03-17 13:00:00,47.92,47.98,47.87,47.87,42200.0,42.3498,42.4028,42.3056,42.3056,42200.0
2010-03-17 13:10:00,47.87,47.9,47.84,47.87,20800.0,42.3056,42.3321,42.2791,42.3056,20800.0
2010-03-17 13:20:00,47.87,48.11,47.81,48.04,110700.0,42.3056,42.5177,42.2526,42.4559,110700.0
2010-03-17 13:30:00,48.03,48.15,48.01,48.08,33000.0,42.447,42.5531,42.4293,42.4912,33000.0
2010-03-17 13:40:00,48.08,48.14,48.04,48.08,26700.0,42.4912,42.5442,42.4559,42.4912,26700.0
2010-03-17 13:50:00,48.08,48.17,48.07,48.17,30300.0,42.4912,42.5707,42.4824,42.5707,30300.0
2010-03-17 14:00:00,48.16,48.28,48.14,48.24,70200.0,42.5619,42.668,42.5442,42.6326,70200.0
2010-03-17 14:10:00,48.25,48.35,48.21,48.27,73000.0,42.6414,42.7298,42.6061,42.6591,73000.0
2010-03-17 14:20:00,48.26,48.3,48.19,48.27,44600.0,42.6503,42.6856,42.5884,42.6591,44600.0
2010-03-17 14:30:00,48.27,48.33,48.15,48.16,37700.0,42.6591,42.7121,42.5531,42.5619,37700.0
2010-03-17 14:40:00,48.16,48.18,48.12,48.16,28600.0,42.5619,42.5796,42.5266,42.5619,28600.0
2010-03-17 14:50:00,48.16,48.17,48.06,48.1,38000.0,42.5619,42.5707,42.4735,42.5089,38000.0
2010-03-17 15:00:00,48.1,48.17,48.05,48.05,35100.0,42.5089,42.5707,42.4647,42.4647,35100.0
2010-03-17 15:10:00,48.06,48.07,47.95,47.96,45800.0,42.4735,42.4824,42.3763,42.3852,45800.0
2010-03-17 15:20:00,47.94,48.0,47.84,47.85,58200.0,42.3675,42.4205,42.2791,42.2879,58200.0
2010-03-17 15:30:00,47.85,47.99,47.84,47.98,92700.0,42.2879,42.4117,42.2791,42.4028,92700.0
2010-03-17 15:40:00,47.98,48.13,47.97,48.11,101000.0,42.4028,42.5354,42.394,42.5177,101000.0
2010-03-17 15:50:00,48.1,48.23,48.05,48.23,159200.0,42.5089,42.6238,42.4647,42.6238,159200.0
2010-03-18 09:30:00,48.22,48.22,47.5,47.52,91800.0,42.6149,42.6149,41.9786,41.9963,91800.0
2010-03-18 09:40:00,47.53,48.0,47.43,48.0,150300.0,42.0051,42.4205,41.9168,42.4205,150300.0
2010-03-18 09:50:00,48.0,48.31,48.0,48.24,58300.0,42.4205,42.6945,42.4205,42.6326,58300.0
2010-03-18 10:00:00,48.25,48.5,48.23,48.38,67500.0,42.6414,42.8624,42.6238,42.7563,67500.0
2010-03-18 10:10:00,48.38,48.61,48.28,48.61,54700.0,42.7563,42.9596,42.668,42.9596,54700.0
2010-03-18 10:20:00,48.57,48.6,48.27,48.31,54400.0,42.9242,42.9508,42.6591,42.6945,54400.0
2010-03-18 10:30:00,48.31,48.65,48.29,48.38,49200.0,42.6945,42.9949,42.6768,42.7563,49200.0
2010-03-18 10:40:00,48.37,48.5,48.35,48.49,27900.0,42.7475,42.8624,42.7298,42.8535,27900.0
2010-03-18 10:50:00,48.49,48.64,48.49,48.62,28300.0,42.8535,42.9861,42.8535,42.9684,28300.0
2010-03-18 11:00:00,48.62,48.62,48.37,48.4,21600.0,42.9684,42.9684,42.7475,42.774,21600.0
2010-03-18 11:10:00,48.41,48.44,48.35,48.4,51000.0,42.7828,42.8094,42.7298,42.774,51000.0
2010-03-18 11:20:00,48.38,48.45,48.23,48.29,52700.0,42.7563,42.8182,42.6238,42.6768,52700.0
2010-03-18 11:30:00,48.28,48.43,48.18,48.4,157400.0,42.668,42.8005,42.5796,42.774,157400.0
2010-03-18 11:40:00,48.4,48.7,48.4,48.65,154900.0,42.774,43.0391,42.774,42.9949,154900.0
2010-03-18 11:50:00,48.62,49.26,48.62,49.24,229700.0,42.9684,43.534,42.9684,43.5164,229700.0
2010-03-18 12:00:00,49.24,49.25,48.79,48.82,128100.0,43.5164,43.5252,43.1187,43.1452,128100.0
2010-03-18 12:10:00,48.82,49.01,48.74,49.0,75900.0,43.1452,43.3131,43.0745,43.3043,75900.0
2010-03-18 12:20:00,49.0,49.07,48.95,49.02,73600.0,43.3043,43.3661,43.2601,43.3219,73600.0
2010-03-18 12:30:00,49.01,49.13,49.01,49.11,50000.0,43.3131,43.4192,43.3131,43.4015,50000.0
2010-03-18 12:40:00,49.1,49.16,49.1,49.14,71000.0,43.3926,43.4457,43.3926,43.428,71000.0
2010-03-18 12:50:00,49.13,49.17,49.07,49.1,54300.0,43.4192,43.4545,43.3661,43.3926,54300.0
2010-03-18 13:00:00,49.11,49.13,49.04,49.06,36700.0,43.4015,43.4192,43.3396,43.3573,36700.0
2010-03-18 13:10:00,49.06,49.31,49.02,49.3,87000.0,43.3573,43.5782,43.3219,43.5694,87000.0
2010-03-18 13:20:00,49.3,49.57,49.29,49.56,127200.0,43.5694,43.808,43.5606,43.7992,127200.0
2010-03-18 13:30:00,49.55,49.84,49.54,49.78,275700.0,43.7903,44.0466,43.7815,43.9936,275700.0
2010-03-18 13:40:00,49.78,50.02,49.73,50.02,243700.0,43.9936,44.2057,43.9494,44.2057,243700.0
2010-03-18 13:50:00,50.01,50.07,49.8,49.87,231100.0,44.1969,44.2499,44.0113,44.0731,231100.0
2010-03-18 14:00:00,49.85,49.88,49.5,49.56,110200.0,44.0555,44.082,43.7461,43.7992,110200.0
2010-03-18 14:10:00,49.55,49.59,49.25,49.25,87400.0,43.7903,43.8257,43.5252,43.5252,87400.0
2010-03-18 14:20:00,49.25,49.37,49.22,49.26,89600.0,43.5252,43.6313,43.4987,43.534,89600.0
2010-03-18 14:30:00,49.26,49.54,49.25,49.47,130400.0,43.534,43.7815,43.5252,43.7196,130400.0
2010-03-18 14:40:00,49.49,49.6,49.49,49.59,124300.0,43.7373,43.8345,43.7373,43.8257,124300.0
2010-03-18 14:50:00,49.58,49.59,49.47,49.5,76600.0,43.8168,43.8257,43.7196,43.7461,76600.0
2010-03-18 15:00:00,49.51,49.7,49.48,49.69,95300.0,43.755,43.9229,43.7285,43.9141,95300.0
2010-03-18 15:10:00,49.67,49.9,49.66,49.88,141500.0,43.8964,44.0996,43.8875,44.082,141500.0
2010-03-18 15:20:00,49.88,50.03,49.81,50.02,182000.0,44.082,44.2145,44.0201,44.2057,182000.0
2010-03-18 15:30:00,50.02,50.17,49.97,50.12,193100.0,44.2057,44.3383,44.1615,44.2941,193100.0
2010-03-18 15:40:00,50.12,50.25,49.95,50.13,310800.0,44.2941,44.409,44.1438,44.3029,310800.0
2010-03-18 15:50:00,50.13,50.19,50.05,50.13,457200.0,44.3029,44.3559,44.2322,44.3029,457200.0
2010-03-19 09:30:00,49.33,50.41,49.33,50.38,453300.0,43.5959,44.5504,43.5959,44.5239,453300.0
2010-03-19 09:40:00,50.37,50.5,49.75,49.9,166800.0,44.515,44.6299,43.9671,44.0996,166800.0
2010-03-19 09:50:00,49.88,49.91,49.66,49.82,135200.0,44.082,44.1085,43.8875,44.0289,135200.0
2010-03-19 10:00:00,49.81,49.98,49.76,49.92,88600.0,44.0201,44.1703,43.9759,44.1173,88600.0
2010-03-19 10:10:00,49.93,49.93,49.26,49.42,132000.0,44.1262,44.1262,43.534,43.6754,132000.0
2010-03-19 10:20:00,49.42,49.67,49.4,49.54,58800.0,43.6754,43.8964,43.6578,43.7815,58800.0
2010-03-19 10:30:00,49.58,49.73,49.34,49.72,68800.0,43.8168,43.9494,43.6047,43.9406,68800.0
2010-03-19 10:40:00,49.71,50.01,49.69,49.92,119500.0,43.9317,44.1969,43.9141,44.1173,119500.0
2010-03-19 10:50:00,49.93,50.24,49.85,50.24,124500.0,44.1262,44.4001,44.0555,44.4001,124500.0
2010-03-19 11:00:00,50.23,50.49,50.15,50.42,126500.0,44.3913,44.6211,44.3206,44.5592,126500.0
2010-03-19 11:10:00,50.45,50.46,50.13,50.22,82900.0,44.5857,44.5946,44.3029,44.3825,82900.0
2010-03-19 11:20:00,50.25,50.5,50.23,50.5,67300.0,44.409,44.6299,44.3913,44.6299,67300.0
2010-03-19 11:30:00,50.5,50.64,50.24,50.29,124600.0,44.6299,44.7536,44.4001,44.4443,124600.0
2010-03-19 11:40:00,50.29,50.62,50.26,50.61,74200.0,44.4443,44.736,44.4178,44.7271,74200.0
2010-03-19 11:50:00,50.59,50.84,50.52,50.73,94400.0,44.7094,44.9304,44.6476,44.8332,94400.0
2010-03-19 12:00:00,50.71,50.71,50.43,50.55,84900.0,44.8155,44.8155,44.568,44.6741,84900.0
2010-03-19 12:10:00,50.55,50.58,50.44,50.44,48900.0,44.6741,44.7006,44.5769,44.5769,48900.0
2010-03-19 12:20:00,50.43,50.55,50.36,50.38,55700.0,44.568,44.6741,44.5062,44.5239,55700.0
2010-03-19 12:30:00,50.37,50.45,50.26,50.28,28900.0,44.515,44.5857,44.4178,44.4355,28900.0
2010-03-19 12:40:00,50.29,50.31,50.26,50.29,29700.0,44.4443,44.462,44.4178,44.4443,29700.0
2010-03-19 12:50:00,50.29,50.36,50.25,50.27,45300.0,44.4443,44.5062,44.409,44.4266,45300.0
2010-03-19 13:00:00,50.27,50.3,50.13,50.23,76700.0,44.4266,44.4532,44.3029,44.3913,76700.0
2010-03-19 13:10:00,50.23,50.41,50.22,50.34,23800.0,44.3913,44.5504,44.3825,44.4885,23800.0
2010-03-19 13:20:00,50.34,50.34,50.2,50.22,24400.0,44.4885,44.4885,44.3648,44.3825,24400.0
2010-03-19 13:30:00,50.22,50.22,50.09,50.12,40900.0,44.3825,44.3825,44.2676,44.2941,40900.0
2010-03-19 13:40:00,50.13,50.15,50.02,50.15,38600.0,44.3029,44.3206,44.2057,44.3206,38600.0
2010-03-19 13:50:00,50.15,50.27,50.14,50.19,29800.0,44.3206,44.4266,44.3118,44.3559,29800.0
2010-03-19 14:00:00,50.19,50.2,50.13,50.14,26500.0,44.3559,44.3648,44.3029,44.3118,26500.0
2010-03-19 14:10:00,50.14,50.18,50.09,50.16,49000.0,44.3118,44.3471,44.2676,44.3294,49000.0
2010-03-19 14:20:00,50.16,50.17,50.1,50.11,74700.0,44.3294,44.3383,44.2764,44.2852,74700.0
2010-03-19 14:30:00,50.12,50.12,49.99,50.07,74100.0,44.2941,44.2941,44.1792,44.2499,74100.0
2010-03-19 14:40:00,50.05,50.15,50.01,50.15,29200.0,44.2322,44.3206,44.1969,44.3206,29200.0
2010-03-19 14:50:00,50.15,50.2,50.06,50.08,49900.0,44.3206,44.3648,44.241,44.2587,49900.0
2010-03-19 15:00:00,50.08,50.11,49.99,50.0,71900.0,44.2587,44.2852,44.1792,44.188,71900.0
2010-03-19 15:10:00,50.0,50.18,49.99,50.18,78500.0,44.188,44.3471,44.1792,44.3471,78500.0
2010-03-19 15:20:00,50.18,50.21,50.03,50.13,99600.0,44.3471,44.3736,44.2145,44.3029,99600.0
2010-03-19 15:30:00,50.12,50.13,50.0,50.03,111100.0,44.2941,44.3029,44.188,44.2145,111100.0
2010-03-19 15:40:00,50.03,50.1,49.99,50.03,164200.0,44.2145,44.2764,44.1792,44.2145,164200.0
2010-03-19 15:50:00,50.02,50.06,49.97,50.03,214600.0,44.2057,44.241,44.1615,44.2145,214600.0
2010-03-22 09:30:00,49.56,50.63,49.56,49.8,278100.0,43.7992,44.7448,43.7992,44.0113,278100.0
2010-03-22 09:40:00,49.82,49.86,49.15,49.4,262100.0,44.0289,44.0643,43.4368,43.6578,262100.0
2010-03-22 09:50:00,49.41,49.7,49.18,49.35,175700.0,43.6666,43.9229,43.4633,43.6136,175700.0
2010-03-22 10:00:00,49.4,50.16,49.34,49.93,190600.0,43.6578,44.3294,43.6047,44.1262,190600.0
2010-03-22 10:10:00,49.93,49.99,49.71,49.97,87300.0,44.1262,44.1792,43.9317,44.1615,87300.0
2010-03-22 10:20:00,49.99,50.12,49.66,49.91,148800.0,44.1792,44.2941,43.8875,44.1085,148800.0
2010-03-22 10:30:00,49.89,49.95,49.38,49.45,164500.0,44.0908,44.1438,43.6401,43.702,164500.0
2010-03-22 10:40:00,49.45,49.75,49.44,49.47,103200.0,43.702,43.9671,43.6931,43.7196,103200.0
2010-03-22 10:50:00,49.47,49.55,49.16,49.23,83400.0,43.7196,43.7903,43.4457,43.5075,83400.0
2010-03-22 11:00:00,49.22,49.31,48.96,49.02,147700.0,43.4987,43.5782,43.2689,43.3219,147700.0
2010-03-22 11:10:00,49.01,49.04,48.83,48.9,188600.0,43.3131,43.3396,43.154,43.2159,188600.0
2010-03-22 11:20:00,48.9,48.92,48.65,48.66,190600.0,43.2159,43.2336,42.9949,43.0038,190600.0
2010-03-22 11:30:00,48.66,48.72,48.45,48.57,197100.0,43.0038,43.0568,42.8182,42.9242,197100.0
2010-03-22 11:40:00,48.56,48.94,48.54,48.7,134900.0,42.9154,43.2512,42.8977,43.0391,134900.0
2010-03-22 11:50:00,48.71,48.8,48.6,48.72,43800.0,43.048,43.1275,42.9508,43.0568,43800.0
2010-03-22 12:00:00,48.72,48.8,48.63,48.7,37600.0,43.0568,43.1275,42.9773,43.0391,37600.0
2010-03-22 12:10:00,48.71,48.95,48.7,48.93,96000.0,43.048,43.2601,43.0391,43.2424,96000.0
2010-03-22 12:20:00,48.93,49.19,48.93,49.05,86800.0,43.2424,43.4722,43.2424,43.3485,86800.0
2010-03-22 12:30:00,49.06,49.16,49.0,49.0,34800.0,43.3573,43.4457,43.3043,43.3043,34800.0
2010-03-22 12:40:00,49.02,49.11,48.86,48.87,34800.0,43.3219,43.4015,43.1805,43.1894,34800.0
2010-03-22 12:50:00,48.86,49.05,48.86,49.0,39100.0,43.1805,43.3485,43.1805,43.3043,39100.0
2010-03-22 13:00:00,48.99,49.13,48.9,48.94,33900.0,43.2954,43.4192,43.2159,43.2512,33900.0
2010-03-22 13:10:00,48.95,48.97,48.88,48.92,32800.0,43.2601,43.2778,43.1982,43.2336,32800.0
2010-03-22 13:20:00,48.93,49.02,48.89,49.01,30300.0,43.2424,43.3219,43.207,43.3131,30300.0
2010-03-22 13:30:00,49.01,49.08,49.01,49.02,18200.0,43.3131,43.375,43.3131,43.3219,18200.0
2010-03-22 13:40:00,49.02,49.02,48.91,48.95,25500.0,43.3219,43.3219,43.2247,43.2601,25500.0
2010-03-22 13:50:00,48.95,49.1,48.93,49.01,35200.0,43.2601,43.3926,43.2424,43.3131,35200.0
2010-03-22 14:00:00,49.01,49.17,48.98,49.06,52700.0,43.3131,43.4545,43.2866,43.3573,52700.0
2010-03-22 14:10:00,49.06,49.2,49.02,49.19,41500.0,43.3573,43.481,43.3219,43.4722,41500.0
2010-03-22 14:20:00,49.2,49.37,49.2,49.33,52000.0,43.481,43.6313,43.481,43.5959,52000.0
2010-03-22 14:30:00,49.32,49.5,49.31,49.45,84700.0,43.5871,43.7461,43.5782,43.702,84700.0
2010-03-22 14:40:00,49.45,49.47,49.4,49.42,49800.0,43.702,43.7196,43.6578,43.6754,49800.0
2010-03-22 14:50:00,49.41,49.48,49.4,49.46,58400.0,43.6666,43.7285,43.6578,43.7108,58400.0
2010-03-22 15:00:00,49.46,49.46,49.3,49.31,107100.0,43.7108,43.7108,43.5694,43.5782,107100.0
2010-03-22 15:10:00,49.31,49.38,49.24,49.25,65400.0,43.5782,43.6401,43.5164,43.5252,65400.0
2010-03-22 15:20:00,49.26,49.32,49.21,49.28,53000.0,43.534,43.5871,43.4899,43.5517,53000.0
2010-03-22 15:30:00,49.28,49.32,49.19,49.3,81800.0,43.5517,43.5871,43.4722,43.5694,81800.0
2010-03-22 15:40:00,49.29,49.33,49.17,49.32,112300.0,43.5606,43.5959,43.4545,43.5871,112300.0
2010-03-22 15:50:00,49.32,49.32,49.23,49.31,185500.0,43.5871,43.5871,43.5075,43.5782,185500.0
2010-03-23 09:30:00,49.21,49.5,48.8,49.05,58400.0,43.4899,43.7461,43.1275,43.3485,58400.0
2010-03-23 09:40:00,49.12,49.12,48.83,48.98,40100.0,43.4103,43.4103,43.154,43.2866,40100.0
2010-03-23 09:50:00,48.97,49.34,48.95,49.19,57600.0,43.2778,43.6047,43.2601,43.4722,57600.0
2010-03-23 10:00:00,49.18,49.34,49.03,49.11,25200.0,43.4633,43.6047,43.3308,43.4015,25200.0
2010-03-23 10:10:00,49.14,49.27,49.07,49.23,30600.0,43.428,43.5429,43.3661,43.5075,30600.0
2010-03-23 10:20:00,49.25,49.25,49.07,49.11,18300.0,43.5252,43.5252,43.3661,43.4015,18300.0
2010-03-23 10:30:00,49.09,49.09,48.86,48.93,26100.0,43.3838,43.3838,43.1805,43.2424,26100.0
2010-03-23 10:40:00,48.93,49.0,48.92,48.96,38900.0,43.2424,43.3043,43.2336,43.2689,38900.0
2010-03-23 10:50:00,48.96,49.03,48.75,48.79,47500.0,43.2689,43.3308,43.0833,43.1187,47500.0
2010-03-23 11:00:00,48.83,48.87,48.72,48.77,44000.0,43.154,43.1894,43.0568,43.101,44000.0
2010-03-23 11:10:00,48.77,48.85,48.72,48.73,31900.0,43.101,43.1717,43.0568,43.0656,31900.0
2010-03-23 11:20:00,48.72,48.79,48.63,48.75,66300.0,43.0568,43.1187,42.9773,43.0833,66300.0
2010-03-23 11:30:00,48.74,48.76,48.57,48.58,32700.0,43.0745,43.0922,42.9242,42.9331,32700.0
2010-03-23 11:40:00,48.58,48.61,48.44,48.45,57100.0,42.9331,42.9596,42.8094,42.8182,57100.0
2010-03-23 11:50:00,48.47,48.7,48.47,48.69,20700.0,42.8359,43.0391,42.8359,43.0303,20700.0
2010-03-23 12:00:00,48.69,48.7,48.6,48.64,36200.0,43.0303,43.0391,42.9508,42.9861,36200.0
2010-03-23 12:10:00,48.65,48.65,48.5,48.54,24600.0,42.9949,42.9949,42.8624,42.8977,24600.0
2010-03-23 12:20:00,48.55,48.75,48.53,48.69,18400.0,42.9066,43.0833,42.8889,43.0303,18400.0
2010-03-23 12:30:00,48.69,48.7,48.53,48.57,26600.0,43.0303,43.0391,42.8889,42.9242,26600.0
2010-03-23 12:40:00,48.55,48.6,48.49,48.52,15500.0,42.9066,42.9508,42.8535,42.8801,15500.0
2010-03-23 12:50:00,48.55,48.64,48.52,48.64,8100.0,42.9066,42.9861,42.8801,42.9861,8100.0
2010-03-23 13:00:00,48.64,48.77,48.62,48.75,25600.0,42.9861,43.101,42.9684,43.0833,25600.0
2010-03-23 13:10:00,48.75,48.76,48.64,48.75,21100.0,43.0833,43.0922,42.9861,43.0833,21100.0
2010-03-23 13:20:00,48.75,48.9,48.74,48.85,21700.0,43.0833,43.2159,43.0745,43.1717,21700.0
2010-03-23 13:30:00,48.85,48.85,48.75,48.78,23300.0,43.1717,43.1717,43.0833,43.1098,23300.0
2010-03-23 13:40:00,48.8,48.81,48.66,48.7,18200.0,43.1275,43.1363,43.0038,43.0391,18200.0
2010-03-23 13:50:00,48.7,48.81,48.7,48.76,17100.0,43.0391,43.1363,43.0391,43.0922,17100.0
2010-03-23 14:00:00,48.75,48.88,48.75,48.88,20500.0,43.0833,43.1982,43.0833,43.1982,20500.0
2010-03-23 14:10:00,48.9,48.92,48.81,48.83,16000.0,43.2159,43.2336,43.1363,43.154,16000.0
2010-03-23 14:20:00,48.84,48.89,48.82,48.88,11600.0,43.1629,43.207,43.1452,43.1982,11600.0
2010-03-23 14:30:00,48.88,48.9,48.81,48.9,21100.0,43.1982,43.2159,43.1363,43.2159,21100.0
2010-03-23 14:40:00,48.89,49.0,48.89,48.96,21800.0,43.207,43.3043,43.207,43.2689,21800.0
2010-03-23 14:50:00,48.96,48.96,48.87,48.92,23000.0,43.2689,43.2689,43.1894,43.2336,23000.0
2010-03-23 15:00:00,48.92,49.03,48.85,49.03,29800.0,43.2336,43.3308,43.1717,43.3308,29800.0
2010-03-23 15:10:00,49.03,49.1,49.0,49.05,28000.0,43.3308,43.3926,43.3043,43.3485,28000.0
2010-03-23 15:20:00,49.05,49.1,49.01,49.08,28800.0,43.3485,43.3926,43.3131,43.375,28800.0
2010-03-23 15:30:00,49.09,49.1,49.0,49.04,53200.0,43.3838,43.3926,43.3043,43.3396,53200.0
2010-03-23 15:40:00,49.03,49.1,48.96,49.03,52800.0,43.3308,43.3926,43.2689,43.3308,52800.0
2010-03-23 15:50:00,49.02,49.06,48.95,49.02,86200.0,43.3219,43.3573,43.2601,43.3219,86200.0
2010-03-24 09:30:00,48.97,48.98,48.65,48.93,37700.0,43.2778,43.2866,42.9949,43.2424,37700.0
2010-03-24 09:40:00,48.91,48.92,48.57,48.88,39200.0,43.2247,43.2336,42.9242,43.1982,39200.0
2010-03-24 09:50:00,48.88,48.9,48.53,48.53,34900.0,43.1982,43.2159,42.8889,42.8889,34900.0
2010-03-24 10:00:00,48.56,48.78,48.48,48.67,64800.0,42.9154,43.1098,42.8447,43.0126,64800.0
2010-03-24 10:10:00,48.72,48.79,48.58,48.58,41600.0,43.0568,43.1187,42.9331,42.9331,41600.0
2010-03-24 10:20:00,48.6,48.7,48.5,48.62,47500.0,42.9508,43.0391,42.8624,42.9684,47500.0
2010-03-24 10:30:00,48.62,48.73,48.55,48.56,32600.0,42.9684,43.0656,42.9066,42.9154,32600.0
2010-03-24 10:40:00,48.56,48.62,48.37,48.42,47000.0,42.9154,42.9684,42.7475,42.7917,47000.0
2010-03-24 10:50:00,48.43,48.58,48.43,48.49,30200.0,42.8005,42.9331,42.8005,42.8535,30200.0
2010-03-24 11:00:00,48.49,48.54,48.46,48.52,34200.0,42.8535,42.8977,42.827,42.8801,34200.0
2010-03-24 11:10:00,48.54,48.6,48.2,48.44,71800.0,42.8977,42.9508,42.5973,42.8094,71800.0
2010-03-24 11:20:00,48.44,48.56,48.38,48.46,40200.0,42.8094,42.9154,42.7563,42.827,40200.0
2010-03-24 11:30:00,48.5,48.58,48.45,48.57,21500.0,42.8624,42.9331,42.8182,42.9242,21500.0
2010-03-24 11:40:00,48.58,48.72,48.58,48.66,34200.0,42.9331,43.0568,42.9331,43.0038,34200.0
2010-03-24 11:50:00,48.67,48.74,48.65,48.71,20400.0,43.0126,43.0745,42.9949,43.048,20400.0
2010-03-24 12:00:00,48.72,48.78,48.63,48.67,23900.0,43.0568,43.1098,42.9773,43.0126,23900.0
2010-03-24 12:10:00,48.69,48.69,48.55,48.56,22500.0,43.0303,43.0303,42.9066,42.9154,22500.0
2010-03-24 12:20:00,48.55,48.66,48.53,48.56,15200.0,42.9066,43.0038,42.8889,42.9154,15200.0
2010-03-24 12:30:00,48.57,48.77,48.57,48.73,18000.0,42.9242,43.101,42.9242,43.0656,18000.0
2010-03-24 12:40:00,48.74,48.76,48.72,48.75,15600.0,43.0745,43.0922,43.0568,43.0833,15600.0
2010-03-24 12:50:00,48.75,48.77,48.63,48.63,24200.0,43.0833,43.101,42.9773,42.9773,24200.0
2010-03-24 13:00:00,48.64,48.64,48.41,48.5,48600.0,42.9861,42.9861,42.7828,42.8624,48600.0
2010-03-24 13:10:00,48.51,48.61,48.39,48.4,36100.0,42.8712,42.9596,42.7652,42.774,36100.0
2010-03-24 13:20:00,48.38,48.59,48.35,48.59,28800.0,42.7563,42.9419,42.7298,42.9419,28800.0
2010-03-24 13:30:00,48.59,48.59,48.37,48.4,23900.0,42.9419,42.9419,42.7475,42.774,23900.0
2010-03-24 13:40:00,48.4,48.47,48.2,48.25,26800.0,42.774,42.8359,42.5973,42.6414,26800.0
2010-03-24 13:50:00,48.27,48.37,48.25,48.28,26300.0,42.6591,42.7475,42.6414,42.668,26300.0
2010-03-24 14:00:00,48.3,48.37,48.21,48.36,43400.0,42.6856,42.7475,42.6061,42.7387,43400.0
2010-03-24 14:10:00,48.37,48.38,48.3,48.35,55100.0,42.7475,42.7563,42.6856,42.7298,55100.0
2010-03-24 14:20:00,48.37,48.48,48.35,48.45,44100.0,42.7475,42.8447,42.7298,42.8182,44100.0
2010-03-24 14:30:00,48.46,48.48,48.29,48.31,20000.0,42.827,42.8447,42.6768,42.6945,20000.0
2010-03-24 14:40:00,48.31,48.34,48.2,48.21,33200.0,42.6945,42.721,42.5973,42.6061,33200.0
2010-03-24 14:50:00,48.21,48.24,48.15,48.18,41200.0,42.6061,42.6326,42.5531,42.5796,41200.0
2010-03-24 15:00:00,48.19,48.29,48.1,48.11,78900.0,42.5884,42.6768,42.5089,42.5177,78900.0
2010-03-24 15:10:00,48.13,48.15,48.06,48.07,76300.0,42.5354,42.5531,42.4735,42.4824,76300.0
2010-03-24 15:20:00,48.06,48.15,48.01,48.01,85300.0,42.4735,42.5531,42.4293,42.4293,85300.0
2010-03-24 15:30:00,48.01,48.09,47.94,48.0,193500.0,42.4293,42.5,42.3675,42.4205,193500.0
2010-03-24 15:40:00,47.99,48.01,47.87,47.92,183700.0,42.4117,42.4293,42.3056,42.3498,183700.0
2010-03-24 15:50:00,47.92,47.93,47.79,47.87,216800.0,42.3498,42.3586,42.2349,42.3056,216800.0
2010-03-25 09:30:00,48.38,48.38,47.55,47.62,119600.0,42.7563,42.7563,42.0228,42.0847,119600.0
2010-03-25 09:40:00,47.66,47.89,47.57,47.84,42000.0,42.12,42.3233,42.0405,42.2791,42000.0
2010-03-25 09:50:00,47.87,48.03,47.84,47.96,56300.0,42.3056,42.447,42.2791,42.3852,56300.0
2010-03-25 10:00:00,47.99,48.03,47.7,47.76,49700.0,42.4117,42.447,42.1554,42.2084,49700.0
2010-03-25 10:10:00,47.76,48.04,47.76,48.01,91900.0,42.2084,42.4559,42.2084,42.4293,91900.0
2010-03-25 10:20:00,48.04,48.11,48.0,48.03,57700.0,42.4559,42.5177,42.4205,42.447,57700.0
2010-03-25 10:30:00,48.06,48.19,48.02,48.16,29600.0,42.4735,42.5884,42.4382,42.5619,29600.0
2010-03-25 10:40:00,48.18,48.23,48.16,48.19,53000.0,42.5796,42.6238,42.5619,42.5884,53000.0
2010-03-25 10:50:00,48.2,48.37,48.12,48.31,50200.0,42.5973,42.7475,42.5266,42.6945,50200.0
2010-03-25 11:00:00,48.3,48.38,48.28,48.33,28100.0,42.6856,42.7563,42.668,42.7121,28100.0
2010-03-25 11:10:00,48.31,48.42,48.3,48.39,45300.0,42.6945,42.7917,42.6856,42.7652,45300.0
2010-03-25 11:20:00,48.4,48.4,48.22,48.29,19100.0,42.774,42.774,42.6149,42.6768,19100.0
2010-03-25 11:30:00,48.3,48.36,48.18,48.18,21500.0,42.6856,42.7387,42.5796,42.5796,21500.0
2010-03-25 11:40:00,48.18,48.2,48.05,48.06,16900.0,42.5796,42.5973,42.4647,42.4735,16900.0
2010-03-25 11:50:00,48.06,48.11,48.03,48.04,20000.0,42.4735,42.5177,42.447,42.4559,20000.0
2010-03-25 12:00:00,48.04,48.14,48.04,48.14,16900.0,42.4559,42.5442,42.4559,42.5442,16900.0
2010-03-25 12:10:00,48.14,48.16,48.07,48.15,13100.0,42.5442,42.5619,42.4824,42.5531,13100.0
2010-03-25 12:20:00,48.16,48.2,48.1,48.12,18100.0,42.5619,42.5973,42.5089,42.5266,18100.0
2010-03-25 12:30:00,48.12,48.25,48.12,48.25,35600.0,42.5266,42.6414,42.5266,42.6414,35600.0
2010-03-25 12:40:00,48.25,48.42,48.24,48.33,25600.0,42.6414,42.7917,42.6326,42.7121,25600.0
2010-03-25 12:50:00,48.32,48.33,48.17,48.2,35800.0,42.7033,42.7121,42.5707,42.5973,35800.0
2010-03-25 13:00:00,48.19,48.27,48.1,48.2,34400.0,42.5884,42.6591,42.5089,42.5973,34400.0
2010-03-25 13:10:00,48.19,48.26,48.19,48.22,33400.0,42.5884,42.6503,42.5884,42.6149,33400.0
2010-03-25 13:20:00,48.21,48.28,48.19,48.24,30000.0,42.6061,42.668,42.5884,42.6326,30000.0
2010-03-25 13:30:00,48.24,48.28,48.2,48.28,24700.0,42.6326,42.668,42.5973,42.668,24700.0
2010-03-25 13:40:00,48.28,48.3,48.1,48.13,37400.0,42.668,42.6856,42.5089,42.5354,37400.0
2010-03-25 13:50:00,48.12,48.18,48.1,48.13,42700.0,42.5266,42.5796,42.5089,42.5354,42700.0
2010-03-25 14:00:00,48.15,48.23,48.1,48.19,21300.0,42.5531,42.6238,42.5089,42.5884,21300.0
2010-03-25 14:10:00,48.19,48.25,48.15,48.18,26700.0,42.5884,42.6414,42.5531,42.5796,26700.0
2010-03-25 14:20:00,48.17,48.22,48.02,48.07,37200.0,42.5707,42.6149,42.4382,42.4824,37200.0
2010-03-25 14:30:00,48.06,48.08,47.98,48.06,43000.0,42.4735,42.4912,42.4028,42.4735,43000.0
2010-03-25 14:40:00,48.06,48.16,48.03,48.06,46400.0,42.4735,42.5619,42.447,42.4735,46400.0
2010-03-25 14:50:00,48.06,48.15,48.02,48.13,29800.0,42.4735,42.5531,42.4382,42.5354,29800.0
2010-03-25 15:00:00,48.12,48.2,48.08,48.13,43900.0,42.5266,42.5973,42.4912,42.5354,43900.0
2010-03-25 15:10:00,48.14,48.19,48.08,48.11,20500.0,42.5442,42.5884,42.4912,42.5177,20500.0
2010-03-25 15:20:00,48.11,48.16,48.07,48.08,41500.0,42.5177,42.5619,42.4824,42.4912,41500.0
2010-03-25 15:30:00,48.08,48.13,48.03,48.04,70400.0,42.4912,42.5354,42.447,42.4559,70400.0
2010-03-25 15:40:00,48.03,48.13,47.91,47.92,119900.0,42.447,42.5354,42.341,42.3498,119900.0
2010-03-25 15:50:00,47.93,47.99,47.82,47.88,121000.0,42.3586,42.4117,42.2614,42.3145,121000.0
2010-03-26 09:30:00,48.09,48.09,47.71,47.74,70100.0,42.5,42.5,42.1642,42.1907,70100.0
2010-03-26 09:40:00,47.78,47.84,47.66,47.72,56400.0,42.2261,42.2791,42.12,42.1731,56400.0
2010-03-26 09:50:00,47.71,47.79,47.56,47.59,49600.0,42.1642,42.2349,42.0316,42.0582,49600.0
2010-03-26 10:00:00,47.59,47.75,47.56,47.69,47800.0,42.0582,42.1996,42.0316,42.1465,47800.0
2010-03-26 10:10:00,47.7,47.71,47.58,47.66,40800.0,42.1554,42.1642,42.0493,42.12,40800.0
2010-03-26 10:20:00,47.67,47.69,47.57,47.58,29200.0,42.1289,42.1465,42.0405,42.0493,29200.0
2010-03-26 10:30:00,47.61,47.73,47.6,47.66,18500.0,42.0758,42.1819,42.067,42.12,18500.0
2010-03-26 10:40:00,47.66,47.66,47.45,47.53,47400.0,42.12,42.12,41.9344,42.0051,47400.0
2010-03-26 10:50:00,47.53,47.56,47.42,47.5,48100.0,42.0051,42.0316,41.9079,41.9786,48100.0
2010-03-26 11:00:00,47.5,47.58,47.42,47.53,34400.0,41.9786,42.0493,41.9079,42.0051,34400.0
2010-03-26 11:10:00,47.53,47.58,47.38,47.51,34700.0,42.0051,42.0493,41.8726,41.9875,34700.0
2010-03-26 11:20:00,47.51,47.62,47.49,47.6,20100.0,41.9875,42.0847,41.9698,42.067,20100.0
2010-03-26 11:30:00,47.6,47.61,47.48,47.48,26500.0,42.067,42.0758,41.9609,41.9609,26500.0
2010-03-26 11:40:00,47.49,47.56,47.46,47.47,23500.0,41.9698,42.0316,41.9433,41.9521,23500.0
2010-03-26 11:50:00,47.46,47.5,47.35,47.41,21900.0,41.9433,41.9786,41.8461,41.8991,21900.0
2010-03-26 12:00:00,47.41,47.43,47.38,47.42,15300.0,41.8991,41.9168,41.8726,41.9079,15300.0
2010-03-26 12:10:00,47.43,47.47,47.4,47.47,11200.0,41.9168,41.9521,41.8902,41.9521,11200.0
2010-03-26 12:20:00,47.45,47.45,47.32,47.37,59200.0,41.9344,41.9344,41.8195,41.8637,59200.0
2010-03-26 12:30:00,47.38,47.41,47.32,47.37,33500.0,41.8726,41.8991,41.8195,41.8637,33500.0
2010-03-26 12:40:00,47.37,47.38,47.29,47.32,35500.0,41.8637,41.8726,41.793,41.8195,35500.0
2010-03-26 12:50:00,47.33,47.37,47.22,47.25,43100.0,41.8284,41.8637,41.7312,41.7577,43100.0
2010-03-26 13:00:00,47.24,47.33,47.1,47.12,64600.0,41.7488,41.8284,41.6251,41.6428,64600.0
2010-03-26 13:10:00,47.12,47.14,47.04,47.04,20900.0,41.6428,41.6605,41.5721,41.5721,20900.0
2010-03-26 13:20:00,47.04,47.19,47.02,47.19,23000.0,41.5721,41.7047,41.5544,41.7047,23000.0
2010-03-26 13:30:00,47.19,47.32,47.18,47.31,33400.0,41.7047,41.8195,41.6958,41.8107,33400.0
2010-03-26 13:40:00,47.3,47.38,47.29,47.36,34900.0,41.8019,41.8726,41.793,41.8549,34900.0
2010-03-26 13:50:00,47.36,47.37,47.28,47.35,19800.0,41.8549,41.8637,41.7842,41.8461,19800.0
2010-03-26 14:00:00,47.36,47.44,47.32,47.44,45400.0,41.8549,41.9256,41.8195,41.9256,45400.0
2010-03-26 14:10:00,47.43,47.43,47.34,47.38,35100.0,41.9168,41.9168,41.8372,41.8726,35100.0
2010-03-26 14:20:00,47.34,47.45,47.32,47.45,19100.0,41.8372,41.9344,41.8195,41.9344,19100.0
2010-03-26 14:30:00,47.45,47.47,47.37,47.38,19000.0,41.9344,41.9521,41.8637,41.8726,19000.0
2010-03-26 14:40:00,47.37,47.41,47.31,47.34,12700.0,41.8637,41.8991,41.8107,41.8372,12700.0
2010-03-26 14:50:00,47.32,47.35,47.28,47.35,11800.0,41.8195,41.8461,41.7842,41.8461,11800.0
2010-03-26 15:00:00,47.35,47.38,47.3,47.33,21600.0,41.8461,41.8726,41.8019,41.8284,21600.0
2010-03-26 15:10:00,47.33,47.41,47.32,47.39,35300.0,41.8284,41.8991,41.8195,41.8814,35300.0
2010-03-26 15:20:00,47.4,47.41,47.35,47.37,34300.0,41.8902,41.8991,41.8461,41.8637,34300.0
2010-03-26 15:30:00,47.37,47.37,47.29,47.33,94500.0,41.8637,41.8637,41.793,41.8284,94500.0
2010-03-26 15:40:00,47.33,47.34,47.21,47.23,74800.0,41.8284,41.8372,41.7223,41.74,74800.0
2010-03-26 15:50:00,47.22,47.26,47.16,47.22,171500.0,41.7312,41.7665,41.6781,41.7312,171500.0
2010-03-29 09:30:00,47.35,47.64,47.22,47.57,28700.0,41.8461,42.1023,41.7312,42.0405,28700.0
2010-03-29 09:40:00,47.61,47.7,47.61,47.67,36300.0,42.0758,42.1554,42.0758,42.1289,36300.0
2010-03-29 09:50:00,47.67,47.71,47.55,47.63,30900.0,42.1289,42.1642,42.0228,42.0935,30900.0
2010-03-29 10:00:00,47.62,47.66,47.54,47.56,21200.0,42.0847,42.12,42.014,42.0316,21200.0
2010-03-29 10:10:00,47.56,47.6,47.53,47.54,28100.0,42.0316,42.067,42.0051,42.014,28100.0
2010-03-29 10:20:00,47.57,47.58,47.46,47.56,37700.0,42.0405,42.0493,41.9433,42.0316,37700.0
2010-03-29 10:30:00,47.56,47.62,47.51,47.53,103600.0,42.0316,42.0847,41.9875,42.0051,103600.0
2010-03-29 10:40:00,47.5,47.54,47.39,47.42,72400.0,41.9786,42.014,41.8814,41.9079,72400.0
2010-03-29 10:50:00,47.42,47.43,47.31,47.38,73500.0,41.9079,41.9168,41.8107,41.8726,73500.0
2010-03-29 11:00:00,47.38,47.38,47.33,47.34,42900.0,41.8726,41.8726,41.8284,41.8372,42900.0
2010-03-29 11:10:00,47.34,47.38,47.29,47.37,64400.0,41.8372,41.8726,41.793,41.8637,64400.0
2010-03-29 11:20:00,47.38,47.55,47.37,47.47,19200.0,41.8726,42.0228,41.8637,41.9521,19200.0
2010-03-29 11:30:00,47.48,47.49,47.36,47.45,23800.0,41.9609,41.9698,41.8549,41.9344,23800.0
2010-03-29 11:40:00,47.45,47.47,47.44,47.44,28800.0,41.9344,41.9521,41.9256,41.9256,28800.0
2010-03-29 11:50:00,47.46,47.47,47.44,47.45,51900.0,41.9433,41.9521,41.9256,41.9344,51900.0
2010-03-29 12:00:00,47.46,47.46,47.42,47.44,24200.0,41.9433,41.9433,41.9079,41.9256,24200.0
2010-03-29 12:10:00,47.45,47.46,47.38,47.4,27900.0,41.9344,41.9433,41.8726,41.8902,27900.0
2010-03-29 12:20:00,47.4,47.44,47.39,47.41,26000.0,41.8902,41.9256,41.8814,41.8991,26000.0
2010-03-29 12:30:00,47.41,47.42,47.34,47.42,52400.0,41.8991,41.9079,41.8372,41.9079,52400.0
2010-03-29 12:40:00,47.42,47.48,47.41,47.47,55900.0,41.9079,41.9609,41.8991,41.9521,55900.0
2010-03-29 12:50:00,47.48,47.5,47.4,47.42,30000.0,41.9609,41.9786,41.8902,41.9079,30000.0
2010-03-29 13:00:00,47.44,47.54,47.44,47.53,15600.0,41.9256,42.014,41.9256,42.0051,15600.0
2010-03-29 13:10:00,47.52,47.57,47.47,47.49,29500.0,41.9963,42.0405,41.9521,41.9698,29500.0
2010-03-29 13:20:00,47.49,47.53,47.48,47.49,13100.0,41.9698,42.0051,41.9609,41.9698,13100.0
2010-03-29 13:30:00,47.5,47.52,47.47,47.48,22700.0,41.9786,41.9963,41.9521,41.9609,22700.0
2010-03-29 13:40:00,47.48,47.52,47.48,47.51,24600.0,41.9609,41.9963,41.9609,41.9875,24600.0
2010-03-29 13:50:00,47.5,47.54,47.48,47.48,47300.0,41.9786,42.014,41.9609,41.9609,47300.0
2010-03-29 14:00:00,47.47,47.52,47.47,47.5,25900.0,41.9521,41.9963,41.9521,41.9786,25900.0
2010-03-29 14:10:00,47.49,47.52,47.47,47.51,29700.0,41.9698,41.9963,41.9521,41.9875,29700.0
2010-03-29 14:20:00,47.49,47.51,47.45,47.5,23700.0,41.9698,41.9875,41.9344,41.9786,23700.0
2010-03-29 14:30:00,47.5,47.51,47.48,47.5,36500.0,41.9786,41.9875,41.9609,41.9786,36500.0
2010-03-29 14:40:00,47.5,47.5,47.44,47.44,43400.0,41.9786,41.9786,41.9256,41.9256,43400.0
2010-03-29 14:50:00,47.45,47.47,47.44,47.45,40700.0,41.9344,41.9521,41.9256,41.9344,40700.0
2010-03-29 15:00:00,47.46,47.47,47.39,47.46,51400.0,41.9433,41.9521,41.8814,41.9433,51400.0
2010-03-29 15:10:00,47.47,47.47,47.38,47.4,59900.0,41.9521,41.9521,41.8726,41.8902,59900.0
2010-03-29 15:20:00,47.4,47.51,47.4,47.49,61700.0,41.8902,41.9875,41.8902,41.9698,61700.0
2010-03-29 15:30:00,47.5,47.52,47.46,47.5,135800.0,41.9786,41.9963,41.9433,41.9786,135800.0
2010-03-29 15:40:00,47.5,47.51,47.45,47.47,89500.0,41.9786,41.9875,41.9344,41.9521,89500.0
2010-03-29 15:50:00,47.47,47.5,47.4,47.43,206200.0,41.9521,41.9786,41.8902,41.9168,206200.0
2010-03-30 09:30:00,47.12,47.18,46.86,46.97,135900.0,41.6428,41.6958,41.413,41.5102,135900.0
2010-03-30 09:40:00,46.96,47.08,46.9,47.0,87400.0,41.5014,41.6074,41.4484,41.5367,87400.0
2010-03-30 09:50:00,47.01,47.13,46.96,47.0,88300.0,41.5456,41.6516,41.5014,41.5367,88300.0
2010-03-30 10:00:00,47.0,47.28,46.91,47.26,86200.0,41.5367,41.7842,41.4572,41.7665,86200.0
2010-03-30 10:10:00,47.26,47.27,47.09,47.09,68600.0,41.7665,41.7754,41.6163,41.6163,68600.0
2010-03-30 10:20:00,47.09,47.27,47.09,47.23,28500.0,41.6163,41.7754,41.6163,41.74,28500.0
2010-03-30 10:30:00,47.24,47.29,47.19,47.26,30800.0,41.7488,41.793,41.7047,41.7665,30800.0
2010-03-30 10:40:00,47.25,47.3,47.14,47.26,47400.0,41.7577,41.8019,41.6605,41.7665,47400.0
2010-03-30 10:50:00,47.26,47.31,47.2,47.23,50900.0,41.7665,41.8107,41.7135,41.74,50900.0
2010-03-30 11:00:00,47.23,47.24,47.13,47.13,51700.0,41.74,41.7488,41.6516,41.6516,51700.0
2010-03-30 11:10:00,47.13,47.13,46.94,46.94,46300.0,41.6516,41.6516,41.4837,41.4837,46300.0
2010-03-30 11:20:00,46.94,47.11,46.94,47.0,62700.0,41.4837,41.634,41.4837,41.5367,62700.0
2010-03-30 11:30:00,47.01,47.06,46.96,47.04,21800.0,41.5456,41.5898,41.5014,41.5721,21800.0
2010-03-30 11:40:00,47.06,47.07,46.99,47.03,30500.0,41.5898,41.5986,41.5279,41.5633,30500.0
2010-03-30 11:50:00,47.02,47.14,47.01,47.11,31900.0,41.5544,41.6605,41.5456,41.634,31900.0
2010-03-30 12:00:00,47.1,47.1,46.9,46.96,45000.0,41.6251,41.6251,41.4484,41.5014,45000.0
2010-03-30 12:10:00,46.98,47.07,46.9,46.95,25100.0,41.5191,41.5986,41.4484,41.4926,25100.0
2010-03-30 12:20:00,46.94,47.1,46.94,47.1,26400.0,41.4837,41.6251,41.4837,41.6251,26400.0
2010-03-30 12:30:00,47.08,47.16,47.07,47.16,51600.0,41.6074,41.6781,41.5986,41.6781,51600.0
2010-03-30 12:40:00,47.15,47.18,47.09,47.11,28000.0,41.6693,41.6958,41.6163,41.634,28000.0
2010-03-30 12:50:00,47.1,47.17,47.1,47.13,18200.0,41.6251,41.687,41.6251,41.6516,18200.0
2010-03-30 13:00:00,47.12,47.16,47.08,47.12,43100.0,41.6428,41.6781,41.6074,41.6428,43100.0
2010-03-30 13:10:00,47.11,47.15,47.1,47.12,33500.0,41.634,41.6693,41.6251,41.6428,33500.0
2010-03-30 13:20:00,47.11,47.15,47.11,47.14,36200.0,41.634,41.6693,41.634,41.6605,36200.0
2010-03-30 13:30:00,47.13,47.16,47.13,47.13,49200.0,41.6516,41.6781,41.6516,41.6516,49200.0
2010-03-30 13:40:00,47.13,47.21,47.12,47.17,89500.0,41.6516,41.7223,41.6428,41.687,89500.0
2010-03-30 13:50:00,47.19,47.21,47.11,47.21,40200.0,41.7047,41.7223,41.634,41.7223,40200.0
2010-03-30 14:00:00,47.2,47.24,47.18,47.22,25800.0,41.7135,41.7488,41.6958,41.7312,25800.0
2010-03-30 14:10:00,47.23,47.26,47.2,47.22,19500.0,41.74,41.7665,41.7135,41.7312,19500.0
2010-03-30 14:20:00,47.21,47.25,47.19,47.22,22300.0,41.7223,41.7577,41.7047,41.7312,22300.0
2010-03-30 14:30:00,47.22,47.26,47.22,47.22,32200.0,41.7312,41.7665,41.7312,41.7312,32200.0
2010-03-30 14:40:00,47.22,47.26,47.19,47.25,31200.0,41.7312,41.7665,41.7047,41.7577,31200.0
2010-03-30 14:50:00,47.24,47.27,47.21,47.24,40900.0,41.7488,41.7754,41.7223,41.7488,40900.0
2010-03-30 15:00:00,47.25,47.31,47.24,47.27,34400.0,41.7577,41.8107,41.7488,41.7754,34400.0
2010-03-30 15:10:00,47.27,47.34,47.23,47.34,32000.0,41.7754,41.8372,41.74,41.8372,32000.0
2010-03-30 15:20:00,47.34,47.41,47.34,47.38,40400.0,41.8372,41.8991,41.8372,41.8726,40400.0
2010-03-30 15:30:00,47.38,47.41,47.31,47.31,36000.0,41.8726,41.8991,41.8107,41.8107,36000.0
2010-03-30 15:40:00,47.3,47.34,47.28,47.3,97900.0,41.8019,41.8372,41.7842,41.8019,97900.0
2010-03-30 15:50:00,47.3,47.32,47.28,47.32,109700.0,41.8019,41.8195,41.7842,41.8195,109700.0
2010-03-31 09:30:00,46.91,47.29,46.8,47.01,48000.0,41.4572,41.793,41.36,41.5456,48000.0
2010-03-31 09:40:00,47.01,47.05,46.74,46.77,50900.0,41.5456,41.5809,41.307,41.3335,50900.0
2010-03-31 09:50:00,46.79,46.89,46.72,46.81,145600.0,41.3512,41.4395,41.2893,41.3688,145600.0
2010-03-31 10:00:00,46.81,46.86,46.61,46.64,53300.0,41.3688,41.413,41.1921,41.2186,53300.0
2010-03-31 10:10:00,46.65,46.7,46.54,46.61,41100.0,41.2274,41.2716,41.1302,41.1921,41100.0
2010-03-31 10:20:00,46.62,46.84,46.59,46.74,56900.0,41.2009,41.3953,41.1744,41.307,56900.0
2010-03-31 10:30:00,46.75,46.8,46.64,46.66,28300.0,41.3158,41.36,41.2186,41.2363,28300.0
2010-03-31 10:40:00,46.65,46.8,46.58,46.76,71000.0,41.2274,41.36,41.1656,41.3246,71000.0
2010-03-31 10:50:00,46.76,46.81,46.67,46.69,48600.0,41.3246,41.3688,41.2451,41.2628,48600.0
2010-03-31 11:00:00,46.69,46.84,46.67,46.84,49100.0,41.2628,41.3953,41.2451,41.3953,49100.0
2010-03-31 11:10:00,46.84,46.96,46.77,46.95,52400.0,41.3953,41.5014,41.3335,41.4926,52400.0
2010-03-31 11:20:00,46.95,46.99,46.88,46.92,26400.0,41.4926,41.5279,41.4307,41.466,26400.0
2010-03-31 11:30:00,46.92,47.1,46.91,47.05,7000.0,41.466,41.6251,41.4572,41.5809,7000.0
2010-03-31 11:40:00,47.06,47.2,47.05,47.2,15100.0,41.5898,41.7135,41.5809,41.7135,15100.0
2010-03-31 11:50:00,47.21,47.23,47.16,47.18,8600.0,41.7223,41.74,41.6781,41.6958,8600.0
2010-03-31 12:00:00,47.19,47.19,47.06,47.09,24100.0,41.7047,41.7047,41.5898,41.6163,24100.0
2010-03-31 12:10:00,47.1,47.15,47.1,47.13,21500.0,41.6251,41.6693,41.6251,41.6516,21500.0
2010-03-31 12:20:00,47.14,47.18,47.13,47.14,28600.0,41.6605,41.6958,41.6516,41.6605,28600.0
2010-03-31 12:30:00,47.14,47.19,47.11,47.19,14000.0,41.6605,41.7047,41.634,41.7047,14000.0
2010-03-31 12:40:00,47.19,47.19,47.1,47.12,39400.0,41.7047,41.7047,41.6251,41.6428,39400.0
2010-03-31 12:50:00,47.12,47.16,47.09,47.11,20000.0,41.6428,41.6781,41.6163,41.634,20000.0
2010-03-31 13:00:00,47.12,47.16,47.1,47.13,17400.0,41.6428,41.6781,41.6251,41.6516,17400.0
2010-03-31 13:10:00,47.13,47.16,47.07,47.07,52900.0,41.6516,41.6781,41.5986,41.5986,52900.0
2010-03-31 13:20:00,47.06,47.16,47.04,47.15,12900.0,41.5898,41.6781,41.5721,41.6693,12900.0
2010-03-31 13:30:00,47.15,47.16,47.11,47.12,10200.0,41.6693,41.6781,41.634,41.6428,10200.0
2010-03-31 13:40:00,47.13,47.15,47.08,47.15,8900.0,41.6516,41.6693,41.6074,41.6693,8900.0
2010-03-31 13:50:00,47.15,47.21,47.15,47.21,11200.0,41.6693,41.7223,41.6693,41.7223,11200.0
2010-03-31 14:00:00,47.21,47.32,47.18,47.29,20300.0,41.7223,41.8195,41.6958,41.793,20300.0
2010-03-31 14:10:00,47.28,47.28,47.17,47.18,11300.0,41.7842,41.7842,41.687,41.6958,11300.0
2010-03-31 14:20:00,47.19,47.21,47.16,47.21,12000.0,41.7047,41.7223,41.6781,41.7223,12000.0
2010-03-31 14:30:00,47.21,47.24,47.15,47.21,30000.0,41.7223,41.7488,41.6693,41.7223,30000.0
2010-03-31 14:40:00,47.2,47.21,47.09,47.09,32900.0,41.7135,41.7223,41.6163,41.6163,32900.0
2010-03-31 14:50:00,47.08,47.08,47.01,47.04,35700.0,41.6074,41.6074,41.5456,41.5721,35700.0
2010-03-31 15:00:00,47.04,47.04,46.84,46.89,70300.0,41.5721,41.5721,41.3953,41.4395,70300.0
2010-03-31 15:10:00,46.88,46.9,46.84,46.86,48400.0,41.4307,41.4484,41.3953,41.413,48400.0
2010-03-31 15:20:00,46.86,46.97,46.82,46.91,50700.0,41.413,41.5102,41.3777,41.4572,50700.0
2010-03-31 15:30:00,46.91,46.98,46.83,46.93,55500.0,41.4572,41.5191,41.3865,41.4749,55500.0
2010-03-31 15:40:00,46.94,46.96,46.67,46.68,110100.0,41.4837,41.5014,41.2451,41.2539,110100.0
2010-03-31 15:50:00,46.68,46.86,46.65,46.78,168800.0,41.2539,41.413,41.2274,41.3423,168800.0
2010-04-01 09:30:00,47.11,47.25,46.86,47.04,48100.0,41.634,41.7577,41.413,41.5721,48100.0
2010-04-01 09:40:00,47.06,47.21,47.03,47.14,32500.0,41.5898,41.7223,41.5633,41.6605,32500.0
2010-04-01 09:50:00,47.13,47.13,46.96,47.05,21700.0,41.6516,41.6516,41.5014,41.5809,21700.0
2010-04-01 10:00:00,47.06,47.11,46.88,46.89,32900.0,41.5898,41.634,41.4307,41.4395,32900.0
2010-04-01 10:10:00,46.9,46.9,46.76,46.82,31100.0,41.4484,41.4484,41.3246,41.3777,31100.0
2010-04-01 10:20:00,46.84,46.99,46.84,46.86,12800.0,41.3953,41.5279,41.3953,41.413,12800.0
2010-04-01 10:30:00,46.86,46.93,46.82,46.93,18900.0,41.413,41.4749,41.3777,41.4749,18900.0
2010-04-01 10:40:00,46.94,46.99,46.9,46.93,30500.0,41.4837,41.5279,41.4484,41.4749,30500.0
2010-04-01 10:50:00,46.92,46.96,46.83,46.95,21900.0,41.466,41.5014,41.3865,41.4926,21900.0
2010-04-01 11:00:00,46.94,47.06,46.94,47.01,36000.0,41.4837,41.5898,41.4837,41.5456,36000.0
2010-04-01 11:10:00,47.01,47.03,46.89,46.89,17300.0,41.5456,41.5633,41.4395,41.4395,17300.0
2010-04-01 11:20:00,46.88,46.95,46.81,46.95,24000.0,41.4307,41.4926,41.3688,41.4926,24000.0
2010-04-01 11:30:00,46.94,47.05,46.92,47.0,47500.0,41.4837,41.5809,41.466,41.5367,47500.0
2010-04-01 11:40:00,47.01,47.05,46.94,47.0,12500.0,41.5456,41.5809,41.4837,41.5367,12500.0
2010-04-01 11:50:00,47.0,47.01,46.97,46.97,5200.0,41.5367,41.5456,41.5102,41.5102,5200.0
2010-04-01 12:00:00,46.96,46.97,46.82,46.82,6900.0,41.5014,41.5102,41.3777,41.3777,6900.0
2010-04-01 12:10:00,46.81,46.82,46.79,46.81,10400.0,41.3688,41.3777,41.3512,41.3688,10400.0
2010-04-01 12:20:00,46.79,46.79,46.72,46.76,13400.0,41.3512,41.3512,41.2893,41.3246,13400.0
2010-04-01 12:30:00,46.76,46.82,46.72,46.8,18200.0,41.3246,41.3777,41.2893,41.36,18200.0
2010-04-01 12:40:00,46.79,46.81,46.75,46.78,16800.0,41.3512,41.3688,41.3158,41.3423,16800.0
2010-04-01 12:50:00,46.78,46.82,46.77,46.82,8800.0,41.3423,41.3777,41.3335,41.3777,8800.0
2010-04-01 13:00:00,46.82,46.85,46.79,46.8,27300.0,41.3777,41.4042,41.3512,41.36,27300.0
2010-04-01 13:10:00,46.81,46.9,46.81,46.89,11400.0,41.3688,41.4484,41.3688,41.4395,11400.0
2010-04-01 13:20:00,46.88,46.93,46.87,46.93,10500.0,41.4307,41.4749,41.4219,41.4749,10500.0
2010-04-01 13:30:00,46.92,46.96,46.9,46.9,9200.0,41.466,41.5014,41.4484,41.4484,9200.0
2010-04-01 13:40:00,46.89,46.93,46.67,46.7,27600.0,41.4395,41.4749,41.2451,41.2716,27600.0
2010-04-01 13:50:00,46.7,46.77,46.67,46.74,22200.0,41.2716,41.3335,41.2451,41.307,22200.0
2010-04-01 14:00:00,46.74,46.74,46.65,46.69,22100.0,41.307,41.307,41.2274,41.2628,22100.0
2010-04-01 14:10:00,46.69,46.88,46.68,46.88,24700.0,41.2628,41.4307,41.2539,41.4307,24700.0
2010-04-01 14:20:00,46.88,46.91,46.74,46.74,17900.0,41.4307,41.4572,41.307,41.307,17900.0
2010-04-01 14:30:00,46.75,46.77,46.57,46.58,26900.0,41.3158,41.3335,41.1567,41.1656,26900.0
2010-04-01 14:40:00,46.58,46.67,46.52,46.66,51600.0,41.1656,41.2451,41.1125,41.2363,51600.0
2010-04-01 14:50:00,46.66,46.71,46.62,46.68,43400.0,41.2363,41.2805,41.2009,41.2539,43400.0
2010-04-01 15:00:00,46.67,46.69,46.57,46.64,42800.0,41.2451,41.2628,41.1567,41.2186,42800.0
2010-04-01 15:10:00,46.63,46.73,46.63,46.65,64200.0,41.2098,41.2981,41.2098,41.2274,64200.0
2010-04-01 15:20:00,46.68,46.76,46.68,46.76,32800.0,41.2539,41.3246,41.2539,41.3246,32800.0
2010-04-01 15:30:00,46.76,46.85,46.73,46.78,58000.0,41.3246,41.4042,41.2981,41.3423,58000.0
2010-04-01 15:40:00,46.78,46.89,46.75,46.84,85900.0,41.3423,41.4395,41.3158,41.3953,85900.0
2010-04-01 15:50:00,46.84,46.92,46.79,46.9,102100.0,41.3953,41.466,41.3512,41.4484,102100.0
2010-04-05 09:30:00,47.03,47.13,46.72,47.02,61800.0,41.5633,41.6516,41.2893,41.5544,61800.0
2010-04-05 09:40:00,47.02,47.25,46.99,47.22,38700.0,41.5544,41.7577,41.5279,41.7312,38700.0
2010-04-05 09:50:00,47.24,47.26,47.15,47.19,15900.0,41.7488,41.7665,41.6693,41.7047,15900.0
2010-04-05 10:00:00,47.2,47.26,47.2,47.22,17300.0,41.7135,41.7665,41.7135,41.7312,17300.0
2010-04-05 10:10:00,47.23,47.24,46.98,46.99,33900.0,41.74,41.7488,41.5191,41.5279,33900.0
2010-04-05 10:20:00,46.99,47.23,46.99,47.23,32800.0,41.5279,41.74,41.5279,41.74,32800.0
2010-04-05 10:30:00,47.23,47.27,47.11,47.21,45700.0,41.74,41.7754,41.634,41.7223,45700.0
2010-04-05 10:40:00,47.21,47.22,47.12,47.18,27700.0,41.7223,41.7312,41.6428,41.6958,27700.0
2010-04-05 10:50:00,47.19,47.2,47.11,47.15,21900.0,41.7047,41.7135,41.634,41.6693,21900.0
2010-04-05 11:00:00,47.16,47.18,47.08,47.1,12300.0,41.6781,41.6958,41.6074,41.6251,12300.0
2010-04-05 11:10:00,47.11,47.19,47.1,47.19,16200.0,41.634,41.7047,41.6251,41.7047,16200.0
2010-04-05 11:20:00,47.19,47.24,47.17,47.19,16000.0,41.7047,41.7488,41.687,41.7047,16000.0
2010-04-05 11:30:00,47.18,47.18,47.12,47.13,13700.0,41.6958,41.6958,41.6428,41.6516,13700.0
2010-04-05 11:40:00,47.14,47.14,46.94,46.99,35700.0,41.6605,41.6605,41.4837,41.5279,35700.0
2010-04-05 11:50:00,46.99,47.12,46.98,46.98,36100.0,41.5279,41.6428,41.5191,41.5191,36100.0
2010-04-05 12:00:00,46.98,46.98,46.93,46.95,15700.0,41.5191,41.5191,41.4749,41.4926,15700.0
2010-04-05 12:10:00,46.95,46.98,46.94,46.95,8200.0,41.4926,41.5191,41.4837,41.4926,8200.0
2010-04-05 12:20:00,46.96,47.05,46.95,47.05,14500.0,41.5014,41.5809,41.4926,41.5809,14500.0
2010-04-05 12:30:00,47.05,47.08,47.0,47.0,18500.0,41.5809,41.6074,41.5367,41.5367,18500.0
2010-04-05 12:40:00,47.01,47.07,47.0,47.07,7500.0,41.5456,41.5986,41.5367,41.5986,7500.0
2010-04-05 12:50:00,47.07,47.08,46.96,46.97,19600.0,41.5986,41.6074,41.5014,41.5102,19600.0
2010-04-05 13:00:00,46.97,47.0,46.94,46.95,27200.0,41.5102,41.5367,41.4837,41.4926,27200.0
2010-04-05 13:10:00,46.95,47.02,46.95,47.02,6500.0,41.4926,41.5544,41.4926,41.5544,6500.0
2010-04-05 13:20:00,47.01,47.09,47.01,47.09,14900.0,41.5456,41.6163,41.5456,41.6163,14900.0
2010-04-05 13:30:00,47.09,47.14,47.01,47.02,52300.0,41.6163,41.6605,41.5456,41.5544,52300.0
2010-04-05 13:40:00,47.02,47.03,46.93,46.95,15800.0,41.5544,41.5633,41.4749,41.4926,15800.0
2010-04-05 13:50:00,46.96,47.0,46.94,46.96,12700.0,41.5014,41.5367,41.4837,41.5014,12700.0
2010-04-05 14:00:00,46.95,46.99,46.93,46.93,18900.0,41.4926,41.5279,41.4749,41.4749,18900.0
2010-04-05 14:10:00,46.93,46.93,46.82,46.85,20000.0,41.4749,41.4749,41.3777,41.4042,20000.0
2010-04-05 14:20:00,46.84,46.9,46.81,46.89,20800.0,41.3953,41.4484,41.3688,41.4395,20800.0
2010-04-05 14:30:00,46.89,46.99,46.89,46.97,53500.0,41.4395,41.5279,41.4395,41.5102,53500.0
2010-04-05 14:40:00,46.97,47.0,46.96,46.97,31900.0,41.5102,41.5367,41.5014,41.5102,31900.0
2010-04-05 14:50:00,46.97,47.0,46.96,46.99,32100.0,41.5102,41.5367,41.5014,41.5279,32100.0
2010-04-05 15:00:00,46.99,47.0,46.95,46.95,16200.0,41.5279,41.5367,41.4926,41.4926,16200.0
2010-04-05 15:10:00,46.95,47.03,46.94,47.02,22200.0,41.4926,41.5633,41.4837,41.5544,22200.0
2010-04-05 15:20:00,47.02,47.03,47.0,47.02,23500.0,41.5544,41.5633,41.5367,41.5544,23500.0
2010-04-05 15:30:00,47.02,47.02,46.98,46.98,24400.0,41.5544,41.5544,41.5191,41.5191,24400.0
2010-04-05 15:40:00,46.99,47.05,46.96,47.03,48900.0,41.5279,41.5809,41.5014,41.5633,48900.0
2010-04-05 15:50:00,47.01,47.16,47.01,47.14,115200.0,41.5456,41.6781,41.5456,41.6605,115200.0
2010-04-06 09:30:00,47.44,48.25,47.21,48.11,372100.0,41.9256,42.6414,41.7223,42.5177,372100.0
2010-04-06 09:40:00,48.1,48.1,47.72,47.72,162400.0,42.5089,42.5089,42.1731,42.1731,162400.0
2010-04-06 09:50:00,47.72,48.05,47.7,47.96,126800.0,42.1731,42.4647,42.1554,42.3852,126800.0
2010-04-06 10:00:00,47.97,48.04,47.79,47.8,141900.0,42.394,42.4559,42.2349,42.2438,141900.0
2010-04-06 10:10:00,47.81,47.99,47.77,47.98,107400.0,42.2526,42.4117,42.2172,42.4028,107400.0
2010-04-06 10:20:00,47.99,48.19,47.97,47.99,77800.0,42.4117,42.5884,42.394,42.4117,77800.0
2010-04-06 10:30:00,48.0,48.27,48.0,48.2,97300.0,42.4205,42.6591,42.4205,42.5973,97300.0
2010-04-06 10:40:00,48.19,48.22,48.11,48.14,132800.0,42.5884,42.6149,42.5177,42.5442,132800.0
2010-04-06 10:50:00,48.15,48.25,48.13,48.2,151100.0,42.5531,42.6414,42.5354,42.5973,151100.0
2010-04-06 11:00:00,48.2,48.28,48.16,48.24,96600.0,42.5973,42.668,42.5619,42.6326,96600.0
2010-04-06 11:10:00,48.24,48.26,48.1,48.23,101200.0,42.6326,42.6503,42.5089,42.6238,101200.0
2010-04-06 11:20:00,48.23,48.37,48.22,48.34,64300.0,42.6238,42.7475,42.6149,42.721,64300.0
2010-04-06 11:30:00,48.34,48.44,48.33,48.42,40000.0,42.721,42.8094,42.7121,42.7917,40000.0
2010-04-06 11:40:00,48.41,48.42,48.33,48.35,41400.0,42.7828,42.7917,42.7121,42.7298,41400.0
2010-04-06 11:50:00,48.34,48.34,48.18,48.28,52200.0,42.721,42.721,42.5796,42.668,52200.0
2010-04-06 12:00:00,48.28,48.29,48.15,48.17,55900.0,42.668,42.6768,42.5531,42.5707,55900.0
2010-04-06 12:10:00,48.18,48.23,48.17,48.22,32900.0,42.5796,42.6238,42.5707,42.6149,32900.0
2010-04-06 12:20:00,48.22,48.36,48.22,48.36,58700.0,42.6149,42.7387,42.6149,42.7387,58700.0
2010-04-06 12:30:00,48.35,48.36,48.27,48.35,38200.0,42.7298,42.7387,42.6591,42.7298,38200.0
2010-04-06 12:40:00,48.35,48.4,48.35,48.35,31300.0,42.7298,42.774,42.7298,42.7298,31300.0
2010-04-06 12:50:00,48.35,48.38,48.28,48.37,40300.0,42.7298,42.7563,42.668,42.7475,40300.0
2010-04-06 13:00:00,48.37,48.39,48.3,48.34,33500.0,42.7475,42.7652,42.6856,42.721,33500.0
2010-04-06 13:10:00,48.34,48.35,48.32,48.32,15800.0,42.721,42.7298,42.7033,42.7033,15800.0
2010-04-06 13:20:00,48.31,48.4,48.31,48.4,31600.0,42.6945,42.774,42.6945,42.774,31600.0
2010-04-06 13:30:00,48.38,48.42,48.29,48.3,34900.0,42.7563,42.7917,42.6768,42.6856,34900.0
2010-04-06 13:40:00,48.29,48.37,48.29,48.31,48900.0,42.6768,42.7475,42.6768,42.6945,48900.0
2010-04-06 13:50:00,48.3,48.3,48.11,48.17,103500.0,42.6856,42.6856,42.5177,42.5707,103500.0
2010-04-06 14:00:00,48.17,48.25,48.11,48.23,118400.0,42.5707,42.6414,42.5177,42.6238,118400.0
2010-04-06 14:10:00,48.22,48.25,48.19,48.23,63300.0,42.6149,42.6414,42.5884,42.6238,63300.0
2010-04-06 14:20:00,48.24,48.24,48.1,48.12,93100.0,42.6326,42.6326,42.5089,42.5266,93100.0
2010-04-06 14:30:00,48.12,48.21,48.11,48.2,82900.0,42.5266,42.6061,42.5177,42.5973,82900.0
2010-04-06 14:40:00,48.2,48.21,48.13,48.19,72400.0,42.5973,42.6061,42.5354,42.5884,72400.0
2010-04-06 14:50:00,48.18,48.22,48.15,48.17,150400.0,42.5796,42.6149,42.5531,42.5707,150400.0
2010-04-06 15:00:00,48.17,48.18,48.07,48.09,77600.0,42.5707,42.5796,42.4824,42.5,77600.0
2010-04-06 15:10:00,48.08,48.13,48.08,48.13,42300.0,42.4912,42.5354,42.4912,42.5354,42300.0
2010-04-06 15:20:00,48.13,48.14,47.98,47.99,55400.0,42.5354,42.5442,42.4028,42.4117,55400.0
2010-04-06 15:30:00,47.98,48.02,47.96,47.96,139000.0,42.4028,42.4382,42.3852,42.3852,139000.0
2010-04-06 15:40:00,47.96,47.98,47.85,47.86,228000.0,42.3852,42.4028,42.2879,42.2968,228000.0
2010-04-06 15:50:00,47.86,47.92,47.81,47.84,290000.0,42.2968,42.3498,42.2526,42.2791,290000.0
2010-04-07 09:30:00,47.75,47.75,47.02,47.3,98000.0,42.1996,42.1996,41.5544,41.8019,98000.0
2010-04-07 09:40:00,47.31,47.55,47.29,47.36,52600.0,41.8107,42.0228,41.793,41.8549,52600.0
2010-04-07 09:50:00,47.36,47.36,47.22,47.25,45500.0,41.8549,41.8549,41.7312,41.7577,45500.0
2010-04-07 10:00:00,47.25,47.26,47.08,47.09,85400.0,41.7577,41.7665,41.6074,41.6163,85400.0
2010-04-07 10:10:00,47.08,47.11,47.04,47.11,41800.0,41.6074,41.634,41.5721,41.634,41800.0
2010-04-07 10:20:00,47.09,47.26,47.06,47.25,38400.0,41.6163,41.7665,41.5898,41.7577,38400.0
2010-04-07 10:30:00,47.24,47.25,47.2,47.2,39800.0,41.7488,41.7577,41.7135,41.7135,39800.0
2010-04-07 10:40:00,47.2,47.2,46.89,46.92,95400.0,41.7135,41.7135,41.4395,41.466,95400.0
2010-04-07 10:50:00,46.94,47.02,46.89,46.94,23900.0,41.4837,41.5544,41.4395,41.4837,23900.0
2010-04-07 11:00:00,46.96,47.0,46.81,46.85,55800.0,41.5014,41.5367,41.3688,41.4042,55800.0
2010-04-07 11:10:00,46.87,46.97,46.87,46.95,22600.0,41.4219,41.5102,41.4219,41.4926,22600.0
2010-04-07 11:20:00,46.95,46.95,46.83,46.85,40200.0,41.4926,41.4926,41.3865,41.4042,40200.0
2010-04-07 11:30:00,46.86,46.96,46.86,46.92,34200.0,41.413,41.5014,41.413,41.466,34200.0
2010-04-07 11:40:00,46.93,46.94,46.86,46.9,37300.0,41.4749,41.4837,41.413,41.4484,37300.0
2010-04-07 11:50:00,46.92,46.98,46.88,46.89,17000.0,41.466,41.5191,41.4307,41.4395,17000.0
2010-04-07 12:00:00,46.89,47.03,46.89,47.03,10900.0,41.4395,41.5633,41.4395,41.5633,10900.0
2010-04-07 12:10:00,47.04,47.09,46.97,46.99,31000.0,41.5721,41.6163,41.5102,41.5279,31000.0
2010-04-07 12:20:00,46.99,47.07,46.99,47.04,34200.0,41.5279,41.5986,41.5279,41.5721,34200.0
2010-04-07 12:30:00,47.03,47.15,47.03,47.08,36200.0,41.5633,41.6693,41.5633,41.6074,36200.0
2010-04-07 12:40:00,47.08,47.08,47.01,47.01,20200.0,41.6074,41.6074,41.5456,41.5456,20200.0
2010-04-07 12:50:00,47.02,47.04,47.0,47.04,19900.0,41.5544,41.5721,41.5367,41.5721,19900.0
2010-04-07 13:00:00,47.04,47.09,47.04,47.07,22700.0,41.5721,41.6163,41.5721,41.5986,22700.0
2010-04-07 13:10:00,47.06,47.12,47.06,47.11,10000.0,41.5898,41.6428,41.5898,41.634,10000.0
2010-04-07 13:20:00,47.11,47.15,47.08,47.1,61500.0,41.634,41.6693,41.6074,41.6251,61500.0
2010-04-07 13:30:00,47.1,47.1,47.08,47.09,17500.0,41.6251,41.6251,41.6074,41.6163,17500.0
2010-04-07 13:40:00,47.1,47.14,47.03,47.06,27900.0,41.6251,41.6605,41.5633,41.5898,27900.0
2010-04-07 13:50:00,47.05,47.1,47.05,47.09,14300.0,41.5809,41.6251,41.5809,41.6163,14300.0
2010-04-07 14:00:00,47.1,47.12,47.06,47.12,12500.0,41.6251,41.6428,41.5898,41.6428,12500.0
2010-04-07 14:10:00,47.11,47.12,46.96,46.97,31500.0,41.634,41.6428,41.5014,41.5102,31500.0
2010-04-07 14:20:00,46.97,46.97,46.86,46.88,33600.0,41.5102,41.5102,41.413,41.4307,33600.0
2010-04-07 14:30:00,46.88,46.89,46.82,46.83,31200.0,41.4307,41.4395,41.3777,41.3865,31200.0
2010-04-07 14:40:00,46.83,46.85,46.8,46.81,50600.0,41.3865,41.4042,41.36,41.3688,50600.0
2010-04-07 14:50:00,46.81,46.85,46.72,46.73,99400.0,41.3688,41.4042,41.2893,41.2981,99400.0
2010-04-07 15:00:00,46.73,46.73,46.4,46.41,241700.0,41.2981,41.2981,41.0065,41.0153,241700.0
2010-04-07 15:10:00,46.41,46.42,46.28,46.3,162400.0,41.0153,41.0242,40.9004,40.9181,162400.0
2010-04-07 15:20:00,46.3,46.44,46.28,46.38,70200.0,40.9181,41.0418,40.9004,40.9888,70200.0
2010-04-07 15:30:00,46.38,46.46,46.3,46.41,107000.0,40.9888,41.0595,40.9181,41.0153,107000.0
2010-04-07 15:40:00,46.42,46.49,46.33,46.43,154200.0,41.0242,41.086,40.9446,41.033,154200.0
2010-04-07 15:50:00,46.42,46.52,46.41,46.48,236600.0,41.0242,41.1125,41.0153,41.0772,236600.0
2010-04-08 09:30:00,46.47,46.47,45.82,45.89,107000.0,41.0683,41.0683,40.4939,40.5558,107000.0
2010-04-08 09:40:00,45.89,45.93,45.67,45.83,53500.0,40.5558,40.5911,40.3613,40.5027,53500.0
2010-04-08 09:50:00,45.79,46.1,45.77,46.1,77400.0,40.4674,40.7414,40.4497,40.7414,77400.0
2010-04-08 10:00:00,46.1,46.27,46.09,46.23,84900.0,40.7414,40.8916,40.7325,40.8562,84900.0
2010-04-08 10:10:00,46.23,46.36,46.17,46.36,56100.0,40.8562,40.9711,40.8032,40.9711,56100.0
2010-04-08 10:20:00,46.38,46.4,46.18,46.39,53700.0,40.9888,41.0065,40.8121,40.9976,53700.0
2010-04-08 10:30:00,46.4,46.47,46.33,46.38,61600.0,41.0065,41.0683,40.9446,40.9888,61600.0
2010-04-08 10:40:00,46.36,46.48,46.35,46.42,28700.0,40.9711,41.0772,40.9623,41.0242,28700.0
2010-04-08 10:50:00,46.45,46.45,46.18,46.22,32300.0,41.0507,41.0507,40.8121,40.8474,32300.0
2010-04-08 11:00:00,46.22,46.27,46.19,46.23,40700.0,40.8474,40.8916,40.8209,40.8562,40700.0
2010-04-08 11:10:00,46.23,46.28,46.0,46.05,100900.0,40.8562,40.9004,40.653,40.6972,100900.0
2010-04-08 11:20:00,46.07,46.09,45.95,45.98,86600.0,40.7148,40.7325,40.6088,40.6353,86600.0
2010-04-08 11:30:00,45.99,46.03,45.95,45.95,24100.0,40.6441,40.6795,40.6088,40.6088,24100.0
2010-04-08 11:40:00,45.95,45.95,45.87,45.89,26900.0,40.6088,40.6088,40.5381,40.5558,26900.0
2010-04-08 11:50:00,45.9,45.93,45.85,45.91,30400.0,40.5646,40.5911,40.5204,40.5734,30400.0
2010-04-08 12:00:00,45.92,46.1,45.92,46.05,23200.0,40.5823,40.7414,40.5823,40.6972,23200.0
2010-04-08 12:10:00,46.05,46.12,46.01,46.08,32300.0,40.6972,40.759,40.6618,40.7237,32300.0
2010-04-08 12:20:00,46.09,46.13,46.08,46.1,19100.0,40.7325,40.7679,40.7237,40.7414,19100.0
2010-04-08 12:30:00,46.11,46.18,46.1,46.16,27200.0,40.7502,40.8121,40.7414,40.7944,27200.0
2010-04-08 12:40:00,46.17,46.26,46.15,46.2,34800.0,40.8032,40.8828,40.7855,40.8297,34800.0
2010-04-08 12:50:00,46.22,46.28,46.17,46.27,22500.0,40.8474,40.9004,40.8032,40.8916,22500.0
2010-04-08 13:00:00,46.27,46.34,46.22,46.31,23200.0,40.8916,40.9535,40.8474,40.9269,23200.0
2010-04-08 13:10:00,46.31,46.36,46.28,46.31,17900.0,40.9269,40.9711,40.9004,40.9269,17900.0
2010-04-08 13:20:00,46.3,46.33,46.24,46.24,14600.0,40.9181,40.9446,40.8651,40.8651,14600.0
2010-04-08 13:30:00,46.24,46.4,46.24,46.37,32700.0,40.8651,41.0065,40.8651,40.98,32700.0
2010-04-08 13:40:00,46.37,46.46,46.36,46.44,39800.0,40.98,41.0595,40.9711,41.0418,39800.0
2010-04-08 13:50:00,46.44,46.47,46.39,46.4,48900.0,41.0418,41.0683,40.9976,41.0065,48900.0
2010-04-08 14:00:00,46.4,46.48,46.4,46.41,35900.0,41.0065,41.0772,41.0065,41.0153,35900.0
2010-04-08 14:10:00,46.41,46.41,46.36,46.37,16200.0,41.0153,41.0153,40.9711,40.98,16200.0
2010-04-08 14:20:00,46.36,46.37,46.3,46.36,17200.0,40.9711,40.98,40.9181,40.9711,17200.0
2010-04-08 14:30:00,46.35,46.35,46.26,46.29,18100.0,40.9623,40.9623,40.8828,40.9093,18100.0
2010-04-08 14:40:00,46.29,46.4,46.28,46.37,27800.0,40.9093,41.0065,40.9004,40.98,27800.0
2010-04-08 14:50:00,46.39,46.4,46.34,46.36,25800.0,40.9976,41.0065,40.9535,40.9711,25800.0
2010-04-08 15:00:00,46.36,46.38,46.26,46.27,38300.0,40.9711,40.9888,40.8828,40.8916,38300.0
2010-04-08 15:10:00,46.26,46.26,46.19,46.2,26000.0,40.8828,40.8828,40.8209,40.8297,26000.0
2010-04-08 15:20:00,46.2,46.26,46.16,46.17,43200.0,40.8297,40.8828,40.7944,40.8032,43200.0
2010-04-08 15:30:00,46.16,46.34,46.16,46.27,50700.0,40.7944,40.9535,40.7944,40.8916,50700.0
2010-04-08 15:40:00,46.28,46.32,46.24,46.31,82800.0,40.9004,40.9358,40.8651,40.9269,82800.0
2010-04-08 15:50:00,46.31,46.32,46.25,46.26,126500.0,40.9269,40.9358,40.8739,40.8828,126500.0
2010-04-09 09:30:00,46.32,46.36,46.05,46.06,81000.0,40.9358,40.9711,40.6972,40.706,81000.0
2010-04-09 09:40:00,46.07,46.1,45.88,45.9,85200.0,40.7148,40.7414,40.5469,40.5646,85200.0
2010-04-09 09:50:00,45.89,46.05,45.84,45.9,50000.0,40.5558,40.6972,40.5116,40.5646,50000.0
2010-04-09 10:00:00,45.89,45.96,45.7,45.74,61500.0,40.5558,40.6176,40.3879,40.4232,61500.0
2010-04-09 10:10:00,45.74,45.74,45.52,45.59,94800.0,40.4232,40.4232,40.2288,40.2906,94800.0
2010-04-09 10:20:00,45.59,45.6,45.43,45.5,76100.0,40.2906,40.2995,40.1492,40.2111,76100.0
2010-04-09 10:30:00,45.53,45.62,45.5,45.54,63700.0,40.2376,40.3172,40.2111,40.2465,63700.0
2010-04-09 10:40:00,45.56,45.62,45.47,45.47,61600.0,40.2641,40.3172,40.1846,40.1846,61600.0
2010-04-09 10:50:00,45.48,45.5,45.31,45.4,94700.0,40.1934,40.2111,40.0432,40.1227,94700.0
2010-04-09 11:00:00,45.39,45.47,45.22,45.24,60000.0,40.1139,40.1846,39.9636,39.9813,60000.0
2010-04-09 11:10:00,45.23,45.36,45.21,45.29,79800.0,39.9725,40.0874,39.9548,40.0255,79800.0
2010-04-09 11:20:00,45.31,45.45,45.27,45.4,86700.0,40.0432,40.1669,40.0078,40.1227,86700.0
2010-04-09 11:30:00,45.42,45.52,45.4,45.5,68500.0,40.1404,40.2288,40.1227,40.2111,68500.0
2010-04-09 11:40:00,45.49,45.51,45.39,45.39,43100.0,40.2023,40.2199,40.1139,40.1139,43100.0
2010-04-09 11:50:00,45.38,45.4,45.28,45.32,45200.0,40.1051,40.1227,40.0167,40.052,45200.0
2010-04-09 12:00:00,45.31,45.35,45.3,45.33,27900.0,40.0432,40.0785,40.0343,40.0609,27900.0
2010-04-09 12:10:00,45.33,45.33,45.12,45.12,51400.0,40.0609,40.0609,39.8753,39.8753,51400.0
2010-04-09 12:20:00,45.11,45.21,45.01,45.03,54100.0,39.8664,39.9548,39.7781,39.7957,54100.0
2010-04-09 12:30:00,45.04,45.1,44.94,45.06,123900.0,39.8046,39.8576,39.7162,39.8222,123900.0
2010-04-09 12:40:00,45.05,45.05,44.95,44.95,70600.0,39.8134,39.8134,39.725,39.725,70600.0
2010-04-09 12:50:00,44.96,44.98,44.92,44.92,45500.0,39.7339,39.7515,39.6985,39.6985,45500.0
2010-04-09 13:00:00,44.92,44.92,44.68,44.7,120900.0,39.6985,39.6985,39.4864,39.5041,120900.0
2010-04-09 13:10:00,44.69,44.7,44.58,44.59,132100.0,39.4953,39.5041,39.398,39.4069,132100.0
2010-04-09 13:20:00,44.59,44.73,44.58,44.69,74100.0,39.4069,39.5306,39.398,39.4953,74100.0
2010-04-09 13:30:00,44.69,44.88,44.65,44.87,56600.0,39.4953,39.6632,39.4599,39.6543,56600.0
2010-04-09 13:40:00,44.88,44.93,44.78,44.82,67200.0,39.6632,39.7074,39.5748,39.6101,67200.0
2010-04-09 13:50:00,44.83,44.89,44.8,44.81,54500.0,39.619,39.672,39.5925,39.6013,54500.0
2010-04-09 14:00:00,44.81,44.86,44.68,44.74,76500.0,39.6013,39.6455,39.4864,39.5394,76500.0
2010-04-09 14:10:00,44.76,44.77,44.62,44.63,57700.0,39.5571,39.566,39.4334,39.4422,57700.0
2010-04-09 14:20:00,44.62,44.74,44.61,44.66,57000.0,39.4334,39.5394,39.4246,39.4687,57000.0
2010-04-09 14:30:00,44.66,44.68,44.61,44.67,39700.0,39.4687,39.4864,39.4246,39.4776,39700.0
2010-04-09 14:40:00,44.66,44.78,44.65,44.76,68300.0,39.4687,39.5748,39.4599,39.5571,68300.0
2010-04-09 14:50:00,44.77,44.8,44.7,44.71,73000.0,39.566,39.5925,39.5041,39.5129,73000.0
2010-04-09 15:00:00,44.71,44.87,44.7,44.78,105200.0,39.5129,39.6543,39.5041,39.5748,105200.0
2010-04-09 15:10:00,44.78,44.87,44.77,44.87,55100.0,39.5748,39.6543,39.566,39.6543,55100.0
2010-04-09 15:20:00,44.87,44.97,44.86,44.97,107700.0,39.6543,39.7427,39.6455,39.7427,107700.0
2010-04-09 15:30:00,44.96,45.06,44.96,44.97,214600.0,39.7339,39.8222,39.7339,39.7427,214600.0
2010-04-09 15:40:00,44.98,45.1,44.97,45.06,218800.0,39.7515,39.8576,39.7427,39.8222,218800.0
2010-04-09 15:50:00,45.06,45.17,45.06,45.11,366200.0,39.8222,39.9195,39.8222,39.8664,366200.0
2010-04-12 09:30:00,44.99,45.15,44.9,44.93,230400.0,39.7604,39.9018,39.6808,39.7074,230400.0
2010-04-12 09:40:00,44.94,45.0,44.81,44.98,58700.0,39.7162,39.7692,39.6013,39.7515,58700.0
2010-04-12 09:50:00,44.96,44.97,44.77,44.89,61000.0,39.7339,39.7427,39.566,39.672,61000.0
2010-04-12 10:00:00,44.88,44.91,44.78,44.82,65800.0,39.6632,39.6897,39.5748,39.6101,65800.0
2010-04-12 10:10:00,44.82,44.84,44.38,44.58,118700.0,39.6101,39.6278,39.2213,39.398,118700.0
2010-04-12 10:20:00,44.59,44.76,44.52,44.72,93400.0,39.4069,39.5571,39.345,39.5218,93400.0
2010-04-12 10:30:00,44.71,44.73,44.46,44.47,75100.0,39.5129,39.5306,39.292,39.3008,75100.0
2010-04-12 10:40:00,44.47,44.6,44.47,44.57,45600.0,39.3008,39.4157,39.3008,39.3892,45600.0
2010-04-12 10:50:00,44.59,44.59,44.52,44.54,33200.0,39.4069,39.4069,39.345,39.3627,33200.0
2010-04-12 11:00:00,44.54,44.62,44.52,44.53,47800.0,39.3627,39.4334,39.345,39.3539,47800.0
2010-04-12 11:10:00,44.52,44.53,44.42,44.42,70400.0,39.345,39.3539,39.2566,39.2566,70400.0
2010-04-12 11:20:00,44.42,44.44,44.14,44.2,165900.0,39.2566,39.2743,39.0092,39.0622,165900.0
2010-04-12 11:30:00,44.19,44.55,44.16,44.53,144700.0,39.0534,39.3715,39.0269,39.3539,144700.0
2010-04-12 11:40:00,44.51,44.59,44.37,44.46,121100.0,39.3362,39.4069,39.2125,39.292,121100.0
2010-04-12 11:50:00,44.46,44.64,44.46,44.59,37800.0,39.292,39.4511,39.292,39.4069,37800.0
2010-04-12 12:00:00,44.6,44.64,44.55,44.57,26400.0,39.4157,39.4511,39.3715,39.3892,26400.0
2010-04-12 12:10:00,44.57,44.67,44.56,44.6,35400.0,39.3892,39.4776,39.3804,39.4157,35400.0
2010-04-12 12:20:00,44.58,44.76,44.58,44.75,54600.0,39.398,39.5571,39.398,39.5483,54600.0
2010-04-12 12:30:00,44.75,44.75,44.67,44.71,33700.0,39.5483,39.5483,39.4776,39.5129,33700.0
2010-04-12 12:40:00,44.71,44.73,44.62,44.63,32100.0,39.5129,39.5306,39.4334,39.4422,32100.0
2010-04-12 12:50:00,44.63,44.63,44.52,44.54,63000.0,39.4422,39.4422,39.345,39.3627,63000.0
2010-04-12 13:00:00,44.54,44.6,44.54,44.59,33700.0,39.3627,39.4157,39.3627,39.4069,33700.0
2010-04-12 13:10:00,44.59,44.63,44.57,44.6,81100.0,39.4069,39.4422,39.3892,39.4157,81100.0
2010-04-12 13:20:00,44.59,44.61,44.55,44.57,49400.0,39.4069,39.4246,39.3715,39.3892,49400.0
2010-04-12 13:30:00,44.57,44.57,44.43,44.52,43000.0,39.3892,39.3892,39.2655,39.345,43000.0
2010-04-12 13:40:00,44.52,44.55,44.5,44.53,26500.0,39.345,39.3715,39.3273,39.3539,26500.0
2010-04-12 13:50:00,44.53,44.61,44.52,44.55,32000.0,39.3539,39.4246,39.345,39.3715,32000.0
2010-04-12 14:00:00,44.55,44.55,44.46,44.48,63400.0,39.3715,39.3715,39.292,39.3097,63400.0
2010-04-12 14:10:00,44.48,44.52,44.42,44.42,48900.0,39.3097,39.345,39.2566,39.2566,48900.0
2010-04-12 14:20:00,44.42,44.51,44.4,44.51,47100.0,39.2566,39.3362,39.239,39.3362,47100.0
2010-04-12 14:30:00,44.51,44.52,44.49,44.52,26700.0,39.3362,39.345,39.3185,39.345,26700.0
2010-04-12 14:40:00,44.52,44.55,44.49,44.51,38300.0,39.345,39.3715,39.3185,39.3362,38300.0
2010-04-12 14:50:00,44.51,44.52,44.47,44.49,36200.0,39.3362,39.345,39.3008,39.3185,36200.0
2010-04-12 15:00:00,44.48,44.57,44.47,44.55,64800.0,39.3097,39.3892,39.3008,39.3715,64800.0
2010-04-12 15:10:00,44.55,44.56,44.46,44.46,46900.0,39.3715,39.3804,39.292,39.292,46900.0
2010-04-12 15:20:00,44.47,44.48,44.33,44.39,71600.0,39.3008,39.3097,39.1771,39.2301,71600.0
2010-04-12 15:30:00,44.4,44.54,44.39,44.54,137900.0,39.239,39.3627,39.2301,39.3627,137900.0
2010-04-12 15:40:00,44.54,44.57,44.49,44.57,172200.0,39.3627,39.3892,39.3185,39.3892,172200.0
2010-04-12 15:50:00,44.56,44.59,44.52,44.54,331500.0,39.3804,39.4069,39.345,39.3627,331500.0
2010-04-13 09:30:00,44.43,44.62,44.21,44.23,75400.0,39.2655,39.4334,39.0711,39.0887,75400.0
2010-04-13 09:40:00,44.23,44.25,43.88,44.0,142200.0,39.0887,39.1064,38.7794,38.8855,142200.0
2010-04-13 09:50:00,44.0,44.2,43.99,44.11,89300.0,38.8855,39.0622,38.8766,38.9827,89300.0
2010-04-13 10:00:00,44.11,44.13,43.96,44.07,102200.0,38.9827,39.0004,38.8501,38.9473,102200.0
2010-04-13 10:10:00,44.08,44.09,43.64,43.66,105900.0,38.9562,38.965,38.5673,38.585,105900.0
2010-04-13 10:20:00,43.65,43.66,43.33,43.37,263800.0,38.5761,38.585,38.2933,38.3287,263800.0
2010-04-13 10:30:00,43.38,43.84,43.36,43.84,207100.0,38.3375,38.7441,38.3199,38.7441,207100.0
2010-04-13 10:40:00,43.83,44.13,43.83,44.12,215700.0,38.7352,39.0004,38.7352,38.9915,215700.0
2010-04-13 10:50:00,44.12,44.13,43.97,44.02,157500.0,38.9915,39.0004,38.8589,38.9031,157500.0
2010-04-13 11:00:00,44.03,44.29,44.02,44.23,114200.0,38.912,39.1418,38.9031,39.0887,114200.0
2010-04-13 11:10:00,44.23,44.23,44.09,44.18,91900.0,39.0887,39.0887,38.965,39.0445,91900.0
2010-04-13 11:20:00,44.18,44.35,44.13,44.18,65000.0,39.0445,39.1948,39.0004,39.0445,65000.0
2010-04-13 11:30:00,44.18,44.18,44.02,44.04,70500.0,39.0445,39.0445,38.9031,38.9208,70500.0
2010-04-13 11:40:00,44.03,44.15,43.98,44.09,64900.0,38.912,39.018,38.8678,38.965,64900.0
2010-04-13 11:50:00,44.09,44.09,44.03,44.09,38500.0,38.965,38.965,38.912,38.965,38500.0
2010-04-13 12:00:00,44.09,44.15,44.06,44.07,39600.0,38.965,39.018,38.9385,38.9473,39600.0
2010-04-13 12:10:00,44.06,44.07,44.05,44.07,97400.0,38.9385,38.9473,38.9296,38.9473,97400.0
2010-04-13 12:20:00,44.07,44.08,44.06,44.07,33200.0,38.9473,38.9562,38.9385,38.9473,33200.0
2010-04-13 12:30:00,44.07,44.07,44.0,44.05,80000.0,38.9473,38.9473,38.8855,38.9296,80000.0
2010-04-13 12:40:00,44.04,44.05,43.98,44.0,65000.0,38.9208,38.9296,38.8678,38.8855,65000.0
2010-04-13 12:50:00,44.0,44.06,43.95,44.01,106800.0,38.8855,38.9385,38.8413,38.8943,106800.0
2010-04-13 13:00:00,44.01,44.05,44.0,44.02,35300.0,38.8943,38.9296,38.8855,38.9031,35300.0
2010-04-13 13:10:00,44.03,44.03,43.94,43.95,46800.0,38.912,38.912,38.8324,38.8413,46800.0
2010-04-13 13:20:00,43.95,44.0,43.91,43.95,74100.0,38.8413,38.8855,38.8059,38.8413,74100.0
2010-04-13 13:30:00,43.94,44.03,43.92,44.02,25500.0,38.8324,38.912,38.8148,38.9031,25500.0
2010-04-13 13:40:00,44.01,44.17,44.01,44.17,49600.0,38.8943,39.0357,38.8943,39.0357,49600.0
2010-04-13 13:50:00,44.16,44.16,44.09,44.13,31500.0,39.0269,39.0269,38.965,39.0004,31500.0
2010-04-13 14:00:00,44.12,44.15,44.07,44.14,34200.0,38.9915,39.018,38.9473,39.0092,34200.0
2010-04-13 14:10:00,44.12,44.13,44.06,44.1,50400.0,38.9915,39.0004,38.9385,38.9738,50400.0
2010-04-13 14:20:00,44.11,44.17,44.05,44.06,48000.0,38.9827,39.0357,38.9296,38.9385,48000.0
2010-04-13 14:30:00,44.05,44.16,44.04,44.15,44200.0,38.9296,39.0269,38.9208,39.018,44200.0
2010-04-13 14:40:00,44.16,44.19,44.09,44.1,43300.0,39.0269,39.0534,38.965,38.9738,43300.0
2010-04-13 14:50:00,44.1,44.1,44.04,44.05,54100.0,38.9738,38.9738,38.9208,38.9296,54100.0
2010-04-13 15:00:00,44.04,44.05,44.01,44.02,101600.0,38.9208,38.9296,38.8943,38.9031,101600.0
2010-04-13 15:10:00,44.01,44.1,43.99,44.09,74700.0,38.8943,38.9738,38.8766,38.965,74700.0
2010-04-13 15:20:00,44.09,44.17,44.08,44.15,110400.0,38.965,39.0357,38.9562,39.018,110400.0
2010-04-13 15:30:00,44.15,44.16,44.02,44.03,130100.0,39.018,39.0269,38.9031,38.912,130100.0
2010-04-13 15:40:00,44.03,44.11,43.97,44.04,206100.0,38.912,38.9827,38.8589,38.9208,206100.0
2010-04-13 15:50:00,44.03,44.09,44.0,44.05,252900.0,38.912,38.965,38.8855,38.9296,252900.0
2010-04-14 09:30:00,44.1,44.42,43.66,43.66,81400.0,38.9738,39.2566,38.585,38.585,81400.0
2010-04-14 09:40:00,43.68,43.73,43.38,43.69,110100.0,38.6027,38.6468,38.3375,38.6115,110100.0
2010-04-14 09:50:00,43.7,43.85,43.61,43.7,144400.0,38.6203,38.7529,38.5408,38.6203,144400.0
2010-04-14 10:00:00,43.72,43.72,43.06,43.24,224000.0,38.638,38.638,38.0547,38.2138,224000.0
2010-04-14 10:10:00,43.23,43.4,43.05,43.38,68500.0,38.205,38.3552,38.0459,38.3375,68500.0
2010-04-14 10:20:00,43.35,43.45,43.15,43.21,57000.0,38.311,38.3994,38.1343,38.1873,57000.0
2010-04-14 10:30:00,43.23,43.45,43.23,43.39,45400.0,38.205,38.3994,38.205,38.3464,45400.0
2010-04-14 10:40:00,43.39,43.49,43.38,43.44,32000.0,38.3464,38.4347,38.3375,38.3906,32000.0
2010-04-14 10:50:00,43.46,43.49,43.38,43.46,38500.0,38.4082,38.4347,38.3375,38.4082,38500.0
2010-04-14 11:00:00,43.43,43.67,43.41,43.65,122500.0,38.3817,38.5938,38.364,38.5761,122500.0
2010-04-14 11:10:00,43.66,43.75,43.64,43.75,57700.0,38.585,38.6645,38.5673,38.6645,57700.0
2010-04-14 11:20:00,43.74,43.86,43.72,43.82,43500.0,38.6557,38.7617,38.638,38.7264,43500.0
2010-04-14 11:30:00,43.83,43.83,43.63,43.68,43100.0,38.7352,38.7352,38.5585,38.6027,43100.0
2010-04-14 11:40:00,43.68,43.73,43.67,43.69,22100.0,38.6027,38.6468,38.5938,38.6115,22100.0
2010-04-14 11:50:00,43.69,43.75,43.67,43.74,35600.0,38.6115,38.6645,38.5938,38.6557,35600.0
2010-04-14 12:00:00,43.72,43.8,43.68,43.7,55400.0,38.638,38.7087,38.6027,38.6203,55400.0
2010-04-14 12:10:00,43.69,43.76,43.61,43.71,114800.0,38.6115,38.6734,38.5408,38.6292,114800.0
2010-04-14 12:20:00,43.71,43.8,43.66,43.67,39000.0,38.6292,38.7087,38.585,38.5938,39000.0
2010-04-14 12:30:00,43.67,43.71,43.65,43.67,29700.0,38.5938,38.6292,38.5761,38.5938,29700.0
2010-04-14 12:40:00,43.66,43.67,43.58,43.64,26400.0,38.585,38.5938,38.5143,38.5673,26400.0
2010-04-14 12:50:00,43.64,43.64,43.59,43.62,19400.0,38.5673,38.5673,38.5231,38.5496,19400.0
2010-04-14 13:00:00,43.62,43.64,43.6,43.6,27500.0,38.5496,38.5673,38.532,38.532,27500.0
2010-04-14 13:10:00,43.6,43.69,43.6,43.66,18400.0,38.532,38.6115,38.532,38.585,18400.0
2010-04-14 13:20:00,43.66,43.71,43.66,43.66,38000.0,38.585,38.6292,38.585,38.585,38000.0
2010-04-14 13:30:00,43.67,43.69,43.6,43.6,32600.0,38.5938,38.6115,38.532,38.532,32600.0
2010-04-14 13:40:00,43.6,43.63,43.56,43.58,32000.0,38.532,38.5585,38.4966,38.5143,32000.0
2010-04-14 13:50:00,43.58,43.64,43.55,43.55,30400.0,38.5143,38.5673,38.4878,38.4878,30400.0
2010-04-14 14:00:00,43.56,43.57,43.48,43.48,44700.0,38.4966,38.5054,38.4259,38.4259,44700.0
2010-04-14 14:10:00,43.49,43.52,43.47,43.51,22000.0,38.4347,38.4613,38.4171,38.4524,22000.0
2010-04-14 14:20:00,43.52,43.6,43.51,43.55,27000.0,38.4613,38.532,38.4524,38.4878,27000.0
2010-04-14 14:30:00,43.55,43.74,43.55,43.69,48200.0,38.4878,38.6557,38.4878,38.6115,48200.0
2010-04-14 14:40:00,43.7,43.84,43.69,43.83,86300.0,38.6203,38.7441,38.6115,38.7352,86300.0
2010-04-14 14:50:00,43.84,43.84,43.8,43.82,98700.0,38.7441,38.7441,38.7087,38.7264,98700.0
2010-04-14 15:00:00,43.83,43.93,43.82,43.93,74600.0,38.7352,38.8236,38.7264,38.8236,74600.0
2010-04-14 15:10:00,43.92,44.02,43.9,43.98,84900.0,38.8148,38.9031,38.7971,38.8678,84900.0
2010-04-14 15:20:00,43.98,44.0,43.88,43.91,61200.0,38.8678,38.8855,38.7794,38.8059,61200.0
2010-04-14 15:30:00,43.91,44.05,43.9,44.05,124600.0,38.8059,38.9296,38.7971,38.9296,124600.0
2010-04-14 15:40:00,44.04,44.07,43.91,43.98,153400.0,38.9208,38.9473,38.8059,38.8678,153400.0
2010-04-14 15:50:00,43.99,44.06,43.92,44.0,224000.0,38.8766,38.9385,38.8148,38.8855,224000.0
2010-04-15 09:30:00,43.97,44.16,43.76,43.98,44200.0,38.8589,39.0269,38.6734,38.8678,44200.0
2010-04-15 09:40:00,43.96,44.02,43.57,43.57,51300.0,38.8501,38.9031,38.5054,38.5054,51300.0
2010-04-15 09:50:00,43.6,43.66,43.5,43.58,93700.0,38.532,38.585,38.4436,38.5143,93700.0
2010-04-15 10:00:00,43.59,43.87,43.5,43.79,83600.0,38.5231,38.7706,38.4436,38.6999,83600.0
2010-04-15 10:10:00,43.78,43.82,43.56,43.63,87000.0,38.691,38.7264,38.4966,38.5585,87000.0
2010-04-15 10:20:00,43.64,43.65,43.51,43.55,32100.0,38.5673,38.5761,38.4524,38.4878,32100.0
2010-04-15 10:30:00,43.56,43.65,43.43,43.43,78600.0,38.4966,38.5761,38.3817,38.3817,78600.0
2010-04-15 10:40:00,43.42,43.56,43.38,43.5,52800.0,38.3729,38.4966,38.3375,38.4436,52800.0
2010-04-15 10:50:00,43.49,43.73,43.49,43.64,45600.0,38.4347,38.6468,38.4347,38.5673,45600.0
2010-04-15 11:00:00,43.64,43.85,43.62,43.83,42000.0,38.5673,38.7529,38.5496,38.7352,42000.0
2010-04-15 11:10:00,43.84,43.86,43.7,43.86,24900.0,38.7441,38.7617,38.6203,38.7617,24900.0
2010-04-15 11:20:00,43.85,43.97,43.83,43.96,43500.0,38.7529,38.8589,38.7352,38.8501,43500.0
2010-04-15 11:30:00,43.96,43.96,43.83,43.89,46500.0,38.8501,38.8501,38.7352,38.7882,46500.0
2010-04-15 11:40:00,43.87,43.97,43.86,43.88,35900.0,38.7706,38.8589,38.7617,38.7794,35900.0
2010-04-15 11:50:00,43.89,43.9,43.79,43.86,33500.0,38.7882,38.7971,38.6999,38.7617,33500.0
2010-04-15 12:00:00,43.86,43.86,43.71,43.72,28000.0,38.7617,38.7617,38.6292,38.638,28000.0
2010-04-15 12:10:00,43.72,43.81,43.7,43.71,66100.0,38.638,38.7175,38.6203,38.6292,66100.0
2010-04-15 12:20:00,43.72,43.76,43.68,43.7,31800.0,38.638,38.6734,38.6027,38.6203,31800.0
2010-04-15 12:30:00,43.69,43.75,43.68,43.69,22300.0,38.6115,38.6645,38.6027,38.6115,22300.0
2010-04-15 12:40:00,43.7,43.7,43.54,43.58,25800.0,38.6203,38.6203,38.4789,38.5143,25800.0
2010-04-15 12:50:00,43.59,43.68,43.58,43.62,47700.0,38.5231,38.6027,38.5143,38.5496,47700.0
2010-04-15 13:00:00,43.62,43.76,43.62,43.73,26600.0,38.5496,38.6734,38.5496,38.6468,26600.0
2010-04-15 13:10:00,43.73,43.77,43.71,43.75,44000.0,38.6468,38.6822,38.6292,38.6645,44000.0
2010-04-15 13:20:00,43.76,43.88,43.71,43.87,39200.0,38.6734,38.7794,38.6292,38.7706,39200.0
2010-04-15 13:30:00,43.87,43.93,43.87,43.93,27700.0,38.7706,38.8236,38.7706,38.8236,27700.0
2010-04-15 13:40:00,43.93,43.94,43.83,43.86,25400.0,38.8236,38.8324,38.7352,38.7617,25400.0
2010-04-15 13:50:00,43.87,43.95,43.83,43.92,63700.0,38.7706,38.8413,38.7352,38.8148,63700.0
2010-04-15 14:00:00,43.92,43.97,43.89,43.94,102100.0,38.8148,38.8589,38.7882,38.8324,102100.0
2010-04-15 14:10:00,43.93,43.97,43.87,43.88,62200.0,38.8236,38.8589,38.7706,38.7794,62200.0
2010-04-15 14:20:00,43.88,43.96,43.86,43.94,63700.0,38.7794,38.8501,38.7617,38.8324,63700.0
2010-04-15 14:30:00,43.94,43.98,43.9,43.94,74900.0,38.8324,38.8678,38.7971,38.8324,74900.0
2010-04-15 14:40:00,43.96,44.1,43.96,44.09,54400.0,38.8501,38.9738,38.8501,38.965,54400.0
2010-04-15 14:50:00,44.09,44.25,44.09,44.25,61600.0,38.965,39.1064,38.965,39.1064,61600.0
2010-04-15 15:00:00,44.24,44.24,44.14,44.2,105400.0,39.0976,39.0976,39.0092,39.0622,105400.0
2010-04-15 15:10:00,44.2,44.31,44.18,44.2,93200.0,39.0622,39.1594,39.0445,39.0622,93200.0
2010-04-15 15:20:00,44.2,44.21,44.06,44.06,57400.0,39.0622,39.0711,38.9385,38.9385,57400.0
2010-04-15 15:30:00,44.06,44.09,44.0,44.0,71800.0,38.9385,38.965,38.8855,38.8855,71800.0
2010-04-15 15:40:00,44.0,44.16,44.0,44.13,135600.0,38.8855,39.0269,38.8855,39.0004,135600.0
2010-04-15 15:50:00,44.13,44.13,43.99,44.03,375700.0,39.0004,39.0004,38.8766,38.912,375700.0
2010-04-16 09:30:00,43.94,44.6,43.91,44.55,237400.0,38.8324,39.4157,38.8059,39.3715,237400.0
2010-04-16 09:40:00,44.51,44.51,44.27,44.44,125000.0,39.3362,39.3362,39.1241,39.2743,125000.0
2010-04-16 09:50:00,44.44,44.52,44.1,44.15,82000.0,39.2743,39.345,38.9738,39.018,82000.0
2010-04-16 10:00:00,44.13,44.15,43.85,44.04,62800.0,39.0004,39.018,38.7529,38.9208,62800.0
2010-04-16 10:10:00,44.04,44.18,43.93,44.16,109700.0,38.9208,39.0445,38.8236,39.0269,109700.0
2010-04-16 10:20:00,44.16,44.16,43.98,44.04,83700.0,39.0269,39.0269,38.8678,38.9208,83700.0
2010-04-16 10:30:00,44.04,44.17,43.92,43.99,96200.0,38.9208,39.0357,38.8148,38.8766,96200.0
2010-04-16 10:40:00,43.98,44.13,43.9,44.01,174300.0,38.8678,39.0004,38.7971,38.8943,174300.0
2010-04-16 10:50:00,44.02,44.08,43.82,43.89,145400.0,38.9031,38.9562,38.7264,38.7882,145400.0
2010-04-16 11:00:00,43.88,43.93,43.82,43.85,20800.0,38.7794,38.8236,38.7264,38.7529,20800.0
2010-04-16 11:10:00,43.85,43.96,43.62,43.64,190800.0,38.7529,38.8501,38.5496,38.5673,190800.0
2010-04-16 11:20:00,43.64,43.7,43.45,43.47,67200.0,38.5673,38.6203,38.3994,38.4171,67200.0
2010-04-16 11:30:00,43.46,43.53,43.4,43.46,76600.0,38.4082,38.4701,38.3552,38.4082,76600.0
2010-04-16 11:40:00,43.46,43.53,43.36,43.44,42200.0,38.4082,38.4701,38.3199,38.3906,42200.0
2010-04-16 11:50:00,43.44,43.57,43.39,43.41,63000.0,38.3906,38.5054,38.3464,38.364,63000.0
2010-04-16 12:00:00,43.4,43.57,43.4,43.53,45000.0,38.3552,38.5054,38.3552,38.4701,45000.0
2010-04-16 12:10:00,43.52,43.53,43.45,43.45,20600.0,38.4613,38.4701,38.3994,38.3994,20600.0
2010-04-16 12:20:00,43.46,43.56,43.43,43.44,36600.0,38.4082,38.4966,38.3817,38.3906,36600.0
2010-04-16 12:30:00,43.45,43.46,43.33,43.34,36400.0,38.3994,38.4082,38.2933,38.3022,36400.0
2010-04-16 12:40:00,43.33,43.52,43.31,43.42,26200.0,38.2933,38.4613,38.2757,38.3729,26200.0
2010-04-16 12:50:00,43.43,43.56,43.43,43.51,22700.0,38.3817,38.4966,38.3817,38.4524,22700.0
2010-04-16 13:00:00,43.51,43.55,43.46,43.48,38300.0,38.4524,38.4878,38.4082,38.4259,38300.0
2010-04-16 13:10:00,43.49,43.53,43.4,43.45,24200.0,38.4347,38.4701,38.3552,38.3994,24200.0
2010-04-16 13:20:00,43.47,43.55,43.36,43.54,34200.0,38.4171,38.4878,38.3199,38.4789,34200.0
2010-04-16 13:30:00,43.55,43.62,43.53,43.61,47200.0,38.4878,38.5496,38.4701,38.5408,47200.0
2010-04-16 13:40:00,43.61,43.63,43.49,43.51,39100.0,38.5408,38.5585,38.4347,38.4524,39100.0
2010-04-16 13:50:00,43.53,43.74,43.51,43.74,43100.0,38.4701,38.6557,38.4524,38.6557,43100.0
2010-04-16 14:00:00,43.74,43.96,43.73,43.94,92400.0,38.6557,38.8501,38.6468,38.8324,92400.0
2010-04-16 14:10:00,43.94,44.07,43.87,44.07,71100.0,38.8324,38.9473,38.7706,38.9473,71100.0
2010-04-16 14:20:00,44.06,44.08,43.9,43.92,33400.0,38.9385,38.9562,38.7971,38.8148,33400.0
2010-04-16 14:30:00,43.91,43.92,43.85,43.89,24200.0,38.8059,38.8148,38.7529,38.7882,24200.0
2010-04-16 14:40:00,43.89,43.95,43.84,43.89,49800.0,38.7882,38.8413,38.7441,38.7882,49800.0
2010-04-16 14:50:00,43.91,44.02,43.91,43.97,32400.0,38.8059,38.9031,38.8059,38.8589,32400.0
2010-04-16 15:00:00,43.97,43.98,43.87,43.92,65100.0,38.8589,38.8678,38.7706,38.8148,65100.0
2010-04-16 15:10:00,43.92,43.98,43.91,43.92,45400.0,38.8148,38.8678,38.8059,38.8148,45400.0
2010-04-16 15:20:00,43.91,43.97,43.9,43.9,77600.0,38.8059,38.8589,38.7971,38.7971,77600.0
2010-04-16 15:30:00,43.9,43.96,43.81,43.94,87400.0,38.7971,38.8501,38.7175,38.8324,87400.0
2010-04-16 15:40:00,43.94,44.06,43.9,43.95,109200.0,38.8324,38.9385,38.7971,38.8413,109200.0
2010-04-16 15:50:00,43.95,43.96,43.85,43.89,185700.0,38.8413,38.8501,38.7529,38.7882,185700.0
2010-04-19 09:30:00,43.67,44.05,43.66,43.78,162200.0,38.5938,38.9296,38.585,38.691,162200.0
2010-04-19 09:40:00,43.77,44.42,43.77,44.35,96100.0,38.6822,39.2566,38.6822,39.1948,96100.0
2010-04-19 09:50:00,44.37,44.42,44.18,44.31,60300.0,39.2125,39.2566,39.0445,39.1594,60300.0
2010-04-19 10:00:00,44.33,44.47,44.22,44.43,72200.0,39.1771,39.3008,39.0799,39.2655,72200.0
2010-04-19 10:10:00,44.44,44.94,44.43,44.86,191000.0,39.2743,39.7162,39.2655,39.6455,191000.0
2010-04-19 10:20:00,44.86,45.32,44.82,45.29,282900.0,39.6455,40.052,39.6101,40.0255,282900.0
2010-04-19 10:30:00,45.3,45.31,44.96,44.99,211900.0,40.0343,40.0432,39.7339,39.7604,211900.0
2010-04-19 10:40:00,45.0,45.08,44.91,45.04,58200.0,39.7692,39.8399,39.6897,39.8046,58200.0
2010-04-19 10:50:00,45.05,45.37,45.05,45.37,84200.0,39.8134,40.0962,39.8134,40.0962,84200.0
2010-04-19 11:00:00,45.36,45.44,45.18,45.39,85600.0,40.0874,40.1581,39.9283,40.1139,85600.0
2010-04-19 11:10:00,45.39,45.4,45.25,45.4,61000.0,40.1139,40.1227,39.9902,40.1227,61000.0
2010-04-19 11:20:00,45.4,45.45,45.21,45.33,41600.0,40.1227,40.1669,39.9548,40.0609,41600.0
2010-04-19 11:30:00,45.34,45.36,45.19,45.25,48200.0,40.0697,40.0874,39.9371,39.9902,48200.0
2010-04-19 11:40:00,45.25,45.35,45.14,45.24,26800.0,39.9902,40.0785,39.8929,39.9813,26800.0
2010-04-19 11:50:00,45.24,45.24,44.91,44.97,59000.0,39.9813,39.9813,39.6897,39.7427,59000.0
2010-04-19 12:00:00,44.96,44.96,44.8,44.9,36100.0,39.7339,39.7339,39.5925,39.6808,36100.0
2010-04-19 12:10:00,44.88,44.94,44.72,44.81,23400.0,39.6632,39.7162,39.5218,39.6013,23400.0
2010-04-19 12:20:00,44.81,44.92,44.78,44.82,37500.0,39.6013,39.6985,39.5748,39.6101,37500.0
2010-04-19 12:30:00,44.81,44.9,44.78,44.81,31200.0,39.6013,39.6808,39.5748,39.6013,31200.0
2010-04-19 12:40:00,44.79,44.88,44.78,44.85,38600.0,39.5836,39.6632,39.5748,39.6367,38600.0
2010-04-19 12:50:00,44.83,44.9,44.78,44.78,18900.0,39.619,39.6808,39.5748,39.5748,18900.0
2010-04-19 13:00:00,44.78,44.81,44.6,44.63,31600.0,39.5748,39.6013,39.4157,39.4422,31600.0
2010-04-19 13:10:00,44.63,44.67,44.56,44.59,16200.0,39.4422,39.4776,39.3804,39.4069,16200.0
2010-04-19 13:20:00,44.59,44.7,44.58,44.65,18900.0,39.4069,39.5041,39.398,39.4599,18900.0
2010-04-19 13:30:00,44.63,44.63,44.53,44.55,20500.0,39.4422,39.4422,39.3539,39.3715,20500.0
2010-04-19 13:40:00,44.54,44.59,44.51,44.57,55600.0,39.3627,39.4069,39.3362,39.3892,55600.0
2010-04-19 13:50:00,44.56,44.56,44.43,44.49,23900.0,39.3804,39.3804,39.2655,39.3185,23900.0
2010-04-19 14:00:00,44.47,44.52,44.46,44.5,40400.0,39.3008,39.345,39.292,39.3273,40400.0
2010-04-19 14:10:00,44.51,44.6,44.43,44.51,28500.0,39.3362,39.4157,39.2655,39.3362,28500.0
2010-04-19 14:20:00,44.51,44.62,44.48,44.55,47100.0,39.3362,39.4334,39.3097,39.3715,47100.0
2010-04-19 14:30:00,44.55,44.62,44.49,44.62,60500.0,39.3715,39.4334,39.3185,39.4334,60500.0
2010-04-19 14:40:00,44.62,44.64,44.53,44.6,59800.0,39.4334,39.4511,39.3539,39.4157,59800.0
2010-04-19 14:50:00,44.6,44.63,44.5,44.55,39100.0,39.4157,39.4422,39.3273,39.3715,39100.0
2010-04-19 15:00:00,44.53,44.62,44.52,44.54,54300.0,39.3539,39.4334,39.345,39.3627,54300.0
2010-04-19 15:10:00,44.54,44.57,44.49,44.5,37100.0,39.3627,39.3892,39.3185,39.3273,37100.0
2010-04-19 15:20:00,44.51,44.6,44.51,44.56,49000.0,39.3362,39.4157,39.3362,39.3804,49000.0
2010-04-19 15:30:00,44.56,44.6,44.48,44.49,64200.0,39.3804,39.4157,39.3097,39.3185,64200.0
2010-04-19 15:40:00,44.48,44.6,44.46,44.57,125700.0,39.3097,39.4157,39.292,39.3892,125700.0
2010-04-19 15:50:00,44.56,44.66,44.54,44.62,125500.0,39.3804,39.4687,39.3627,39.4334,125500.0
2010-04-20 09:30:00,45.48,45.64,44.77,44.81,200600.0,40.1934,40.3348,39.566,39.6013,200600.0
2010-04-20 09:40:00,44.83,44.97,44.27,44.68,313200.0,39.619,39.7427,39.1241,39.4864,313200.0
2010-04-20 09:50:00,44.7,45.25,44.7,45.02,165500.0,39.5041,39.9902,39.5041,39.7869,165500.0
2010-04-20 10:00:00,45.02,45.02,44.68,44.81,118700.0,39.7869,39.7869,39.4864,39.6013,118700.0
2010-04-20 10:10:00,44.8,45.17,44.8,44.97,61400.0,39.5925,39.9195,39.5925,39.7427,61400.0
2010-04-20 10:20:00,44.97,45.17,44.87,44.93,45600.0,39.7427,39.9195,39.6543,39.7074,45600.0
2010-04-20 10:30:00,44.93,45.3,44.92,45.3,82100.0,39.7074,40.0343,39.6985,40.0343,82100.0
2010-04-20 10:40:00,45.27,45.49,45.24,45.45,72800.0,40.0078,40.2023,39.9813,40.1669,72800.0
2010-04-20 10:50:00,45.43,45.5,45.35,45.42,57800.0,40.1492,40.2111,40.0785,40.1404,57800.0
2010-04-20 11:00:00,45.42,45.55,45.38,45.43,57000.0,40.1404,40.2553,40.1051,40.1492,57000.0
2010-04-20 11:10:00,45.42,45.58,45.37,45.54,51600.0,40.1404,40.2818,40.0962,40.2465,51600.0
2010-04-20 11:20:00,45.54,45.56,45.32,45.36,39200.0,40.2465,40.2641,40.052,40.0874,39200.0
2010-04-20 11:30:00,45.36,45.44,45.27,45.41,58300.0,40.0874,40.1581,40.0078,40.1316,58300.0
2010-04-20 11:40:00,45.42,45.55,45.37,45.47,33100.0,40.1404,40.2553,40.0962,40.1846,33100.0
2010-04-20 11:50:00,45.46,45.48,45.31,45.32,27900.0,40.1758,40.1934,40.0432,40.052,27900.0
2010-04-20 12:00:00,45.34,45.4,45.28,45.35,49400.0,40.0697,40.1227,40.0167,40.0785,49400.0
2010-04-20 12:10:00,45.34,45.41,45.24,45.26,48700.0,40.0697,40.1316,39.9813,39.999,48700.0
2010-04-20 12:20:00,45.26,45.26,45.18,45.19,39200.0,39.999,39.999,39.9283,39.9371,39200.0
2010-04-20 12:30:00,45.21,45.33,45.2,45.26,38800.0,39.9548,40.0609,39.946,39.999,38800.0
2010-04-20 12:40:00,45.26,45.3,45.18,45.21,49900.0,39.999,40.0343,39.9283,39.9548,49900.0
2010-04-20 12:50:00,45.22,45.25,45.14,45.16,43400.0,39.9636,39.9902,39.8929,39.9106,43400.0
2010-04-20 13:00:00,45.16,45.19,45.11,45.15,22600.0,39.9106,39.9371,39.8664,39.9018,22600.0
2010-04-20 13:10:00,45.15,45.26,45.13,45.16,39700.0,39.9018,39.999,39.8841,39.9106,39700.0
2010-04-20 13:20:00,45.16,45.21,45.15,45.18,15000.0,39.9106,39.9548,39.9018,39.9283,15000.0
2010-04-20 13:30:00,45.19,45.27,45.19,45.22,29400.0,39.9371,40.0078,39.9371,39.9636,29400.0
2010-04-20 13:40:00,45.21,45.32,45.21,45.28,52700.0,39.9548,40.052,39.9548,40.0167,52700.0
2010-04-20 13:50:00,45.29,45.42,45.29,45.37,31500.0,40.0255,40.1404,40.0255,40.0962,31500.0
2010-04-20 14:00:00,45.37,45.41,45.31,45.37,26000.0,40.0962,40.1316,40.0432,40.0962,26000.0
2010-04-20 14:10:00,45.36,45.44,45.33,45.39,47900.0,40.0874,40.1581,40.0609,40.1139,47900.0
2010-04-20 14:20:00,45.38,45.44,45.35,45.41,33500.0,40.1051,40.1581,40.0785,40.1316,33500.0
2010-04-20 14:30:00,45.41,45.48,45.38,45.43,47700.0,40.1316,40.1934,40.1051,40.1492,47700.0
2010-04-20 14:40:00,45.43,45.44,45.31,45.35,42600.0,40.1492,40.1581,40.0432,40.0785,42600.0
2010-04-20 14:50:00,45.34,45.4,45.33,45.34,42500.0,40.0697,40.1227,40.0609,40.0697,42500.0
2010-04-20 15:00:00,45.33,45.37,45.18,45.2,55400.0,40.0609,40.0962,39.9283,39.946,55400.0
2010-04-20 15:10:00,45.21,45.3,45.21,45.22,41800.0,39.9548,40.0343,39.9548,39.9636,41800.0
2010-04-20 15:20:00,45.23,45.31,45.21,45.27,57200.0,39.9725,40.0432,39.9548,40.0078,57200.0
2010-04-20 15:30:00,45.28,45.29,45.18,45.18,58700.0,40.0167,40.0255,39.9283,39.9283,58700.0
2010-04-20 15:40:00,45.18,45.25,45.13,45.23,139400.0,39.9283,39.9902,39.8841,39.9725,139400.0
2010-04-20 15:50:00,45.22,45.27,45.13,45.17,196300.0,39.9636,40.0078,39.8841,39.9195,196300.0
2010-04-21 09:30:00,45.04,45.26,44.81,45.0,86600.0,39.8046,39.999,39.6013,39.7692,86600.0
2010-04-21 09:40:00,44.97,45.21,44.78,45.16,76200.0,39.7427,39.9548,39.5748,39.9106,76200.0
2010-04-21 09:50:00,45.2,45.36,45.2,45.22,55000.0,39.946,40.0874,39.946,39.9636,55000.0
2010-04-21 10:00:00,45.23,45.35,45.13,45.29,26600.0,39.9725,40.0785,39.8841,40.0255,26600.0
2010-04-21 10:10:00,45.3,45.47,45.24,45.47,46500.0,40.0343,40.1846,39.9813,40.1846,46500.0
2010-04-21 10:20:00,45.46,45.47,45.28,45.35,42700.0,40.1758,40.1846,40.0167,40.0785,42700.0
2010-04-21 10:30:00,45.34,45.37,45.16,45.2,56800.0,40.0697,40.0962,39.9106,39.946,56800.0
2010-04-21 10:40:00,45.19,45.42,45.19,45.41,40700.0,39.9371,40.1404,39.9371,40.1316,40700.0
2010-04-21 10:50:00,45.41,45.41,45.16,45.17,32800.0,40.1316,40.1316,39.9106,39.9195,32800.0
2010-04-21 11:00:00,45.15,45.26,45.15,45.17,72800.0,39.9018,39.999,39.9018,39.9195,72800.0
2010-04-21 11:10:00,45.18,45.19,45.01,45.03,54900.0,39.9283,39.9371,39.7781,39.7957,54900.0
2010-04-21 11:20:00,45.03,45.08,44.92,45.04,108800.0,39.7957,39.8399,39.6985,39.8046,108800.0
2010-04-21 11:30:00,45.04,45.04,44.8,44.87,95500.0,39.8046,39.8046,39.5925,39.6543,95500.0
2010-04-21 11:40:00,44.88,44.91,44.81,44.83,25100.0,39.6632,39.6897,39.6013,39.619,25100.0
2010-04-21 11:50:00,44.82,44.85,44.7,44.7,63300.0,39.6101,39.6367,39.5041,39.5041,63300.0
2010-04-21 12:00:00,44.71,44.79,44.7,44.74,16000.0,39.5129,39.5836,39.5041,39.5394,16000.0
2010-04-21 12:10:00,44.74,44.84,44.68,44.69,15000.0,39.5394,39.6278,39.4864,39.4953,15000.0
2010-04-21 12:20:00,44.68,44.69,44.55,44.57,37400.0,39.4864,39.4953,39.3715,39.3892,37400.0
2010-04-21 12:30:00,44.57,44.74,44.57,44.69,31800.0,39.3892,39.5394,39.3892,39.4953,31800.0
2010-04-21 12:40:00,44.69,44.73,44.63,44.71,15400.0,39.4953,39.5306,39.4422,39.5129,15400.0
2010-04-21 12:50:00,44.71,44.71,44.57,44.63,29500.0,39.5129,39.5129,39.3892,39.4422,29500.0
2010-04-21 13:00:00,44.61,44.67,44.52,44.52,20200.0,39.4246,39.4776,39.345,39.345,20200.0
2010-04-21 13:10:00,44.52,44.55,44.39,44.4,37000.0,39.345,39.3715,39.2301,39.239,37000.0
2010-04-21 13:20:00,44.39,44.48,44.38,44.39,43500.0,39.2301,39.3097,39.2213,39.2301,43500.0
2010-04-21 13:30:00,44.39,44.44,44.39,44.42,34700.0,39.2301,39.2743,39.2301,39.2566,34700.0
2010-04-21 13:40:00,44.43,44.62,44.41,44.56,29300.0,39.2655,39.4334,39.2478,39.3804,29300.0
2010-04-21 13:50:00,44.56,44.66,44.55,44.58,46900.0,39.3804,39.4687,39.3715,39.398,46900.0
2010-04-21 14:00:00,44.59,44.6,44.52,44.55,33900.0,39.4069,39.4157,39.345,39.3715,33900.0
2010-04-21 14:10:00,44.55,44.58,44.49,44.56,43800.0,39.3715,39.398,39.3185,39.3804,43800.0
2010-04-21 14:20:00,44.56,44.56,44.44,44.47,27000.0,39.3804,39.3804,39.2743,39.3008,27000.0
2010-04-21 14:30:00,44.45,44.46,44.28,44.3,64700.0,39.2832,39.292,39.1329,39.1506,64700.0
2010-04-21 14:40:00,44.3,44.3,44.22,44.24,40900.0,39.1506,39.1506,39.0799,39.0976,40900.0
2010-04-21 14:50:00,44.24,44.3,44.19,44.25,43700.0,39.0976,39.1506,39.0534,39.1064,43700.0
2010-04-21 15:00:00,44.25,44.4,44.24,44.37,91500.0,39.1064,39.239,39.0976,39.2125,91500.0
2010-04-21 15:10:00,44.37,44.4,44.32,44.34,31900.0,39.2125,39.239,39.1683,39.1859,31900.0
2010-04-21 15:20:00,44.33,44.37,44.28,44.29,55700.0,39.1771,39.2125,39.1329,39.1418,55700.0
2010-04-21 15:30:00,44.28,44.39,44.25,44.34,53400.0,39.1329,39.2301,39.1064,39.1859,53400.0
2010-04-21 15:40:00,44.36,44.52,44.32,44.45,104800.0,39.2036,39.345,39.1683,39.2832,104800.0
2010-04-21 15:50:00,44.45,44.53,44.42,44.42,155400.0,39.2832,39.3539,39.2566,39.2566,155400.0
2010-04-22 09:30:00,44.38,44.41,43.65,43.88,96200.0,39.2213,39.2478,38.5761,38.7794,96200.0
2010-04-22 09:40:00,43.85,43.95,43.7,43.77,37900.0,38.7529,38.8413,38.6203,38.6822,37900.0
2010-04-22 09:50:00,43.77,44.12,43.7,44.09,48100.0,38.6822,38.9915,38.6203,38.965,48100.0
2010-04-22 10:00:00,44.09,44.19,44.06,44.09,60500.0,38.965,39.0534,38.9385,38.965,60500.0
2010-04-22 10:10:00,44.09,44.11,44.05,44.07,51200.0,38.965,38.9827,38.9296,38.9473,51200.0
2010-04-22 10:20:00,44.07,44.36,44.05,44.3,57400.0,38.9473,39.2036,38.9296,39.1506,57400.0
2010-04-22 10:30:00,44.3,44.31,44.11,44.19,44100.0,39.1506,39.1594,38.9827,39.0534,44100.0
2010-04-22 10:40:00,44.19,44.21,44.09,44.1,27700.0,39.0534,39.0711,38.965,38.9738,27700.0
2010-04-22 10:50:00,44.1,44.23,44.1,44.13,100900.0,38.9738,39.0887,38.9738,39.0004,100900.0
2010-04-22 11:00:00,44.12,44.31,44.08,44.3,109000.0,38.9915,39.1594,38.9562,39.1506,109000.0
2010-04-22 11:10:00,44.3,44.33,44.21,44.31,51800.0,39.1506,39.1771,39.0711,39.1594,51800.0
2010-04-22 11:20:00,44.3,44.35,44.22,44.3,58400.0,39.1506,39.1948,39.0799,39.1506,58400.0
2010-04-22 11:30:00,44.3,44.3,44.24,44.3,84000.0,39.1506,39.1506,39.0976,39.1506,84000.0
2010-04-22 11:40:00,44.31,44.32,44.14,44.17,106100.0,39.1594,39.1683,39.0092,39.0357,106100.0
2010-04-22 11:50:00,44.18,44.24,44.09,44.09,20600.0,39.0445,39.0976,38.965,38.965,20600.0
2010-04-22 12:00:00,44.08,44.14,44.05,44.09,20600.0,38.9562,39.0092,38.9296,38.965,20600.0
2010-04-22 12:10:00,44.09,44.09,43.97,44.03,117600.0,38.965,38.965,38.8589,38.912,117600.0
2010-04-22 12:20:00,44.02,44.05,43.9,43.92,129300.0,38.9031,38.9296,38.7971,38.8148,129300.0
2010-04-22 12:30:00,43.92,43.95,43.89,43.91,46100.0,38.8148,38.8413,38.7882,38.8059,46100.0
2010-04-22 12:40:00,43.9,43.92,43.89,43.9,13800.0,38.7971,38.8148,38.7882,38.7971,13800.0
2010-04-22 12:50:00,43.9,43.94,43.9,43.92,10300.0,38.7971,38.8324,38.7971,38.8148,10300.0
2010-04-22 13:00:00,43.92,44.02,43.9,44.0,29900.0,38.8148,38.9031,38.7971,38.8855,29900.0
2010-04-22 13:10:00,44.02,44.1,43.96,44.07,20900.0,38.9031,38.9738,38.8501,38.9473,20900.0
2010-04-22 13:20:00,44.07,44.09,43.96,43.98,23600.0,38.9473,38.965,38.8501,38.8678,23600.0
2010-04-22 13:30:00,43.99,44.0,43.9,43.92,26200.0,38.8766,38.8855,38.7971,38.8148,26200.0
2010-04-22 13:40:00,43.92,44.0,43.91,43.96,24200.0,38.8148,38.8855,38.8059,38.8501,24200.0
2010-04-22 13:50:00,43.97,44.09,43.92,44.02,26500.0,38.8589,38.965,38.8148,38.9031,26500.0
2010-04-22 14:00:00,44.02,44.09,43.97,44.09,31100.0,38.9031,38.965,38.8589,38.965,31100.0
2010-04-22 14:10:00,44.1,44.13,44.02,44.11,25300.0,38.9738,39.0004,38.9031,38.9827,25300.0
2010-04-22 14:20:00,44.09,44.17,44.0,44.17,33200.0,38.965,39.0357,38.8855,39.0357,33200.0
2010-04-22 14:30:00,44.18,44.18,44.02,44.13,52000.0,39.0445,39.0445,38.9031,39.0004,52000.0
2010-04-22 14:40:00,44.13,44.18,44.05,44.13,28600.0,39.0004,39.0445,38.9296,39.0004,28600.0
2010-04-22 14:50:00,44.13,44.23,44.11,44.23,46500.0,39.0004,39.0887,38.9827,39.0887,46500.0
2010-04-22 15:00:00,44.22,44.27,44.17,44.22,33000.0,39.0799,39.1241,39.0357,39.0799,33000.0
2010-04-22 15:10:00,44.21,44.22,44.1,44.11,35600.0,39.0711,39.0799,38.9738,38.9827,35600.0
2010-04-22 15:20:00,44.1,44.41,44.09,44.4,58500.0,38.9738,39.2478,38.965,39.239,58500.0
2010-04-22 15:30:00,44.39,44.41,44.27,44.36,49100.0,39.2301,39.2478,39.1241,39.2036,49100.0
2010-04-22 15:40:00,44.35,44.37,44.3,44.36,48000.0,39.1948,39.2125,39.1506,39.2036,48000.0
2010-04-22 15:50:00,44.36,44.5,44.36,44.47,242000.0,39.2036,39.3273,39.2036,39.3008,242000.0
2010-04-23 09:30:00,44.38,44.45,44.07,44.43,43400.0,39.2213,39.2832,38.9473,39.2655,43400.0
2010-04-23 09:40:00,44.42,45.1,44.41,44.81,376000.0,39.2566,39.8576,39.2478,39.6013,376000.0
2010-04-23 09:50:00,44.78,44.9,44.45,44.85,263800.0,39.5748,39.6808,39.2832,39.6367,263800.0
2010-04-23 10:00:00,44.83,45.03,44.77,44.89,106000.0,39.619,39.7957,39.566,39.672,106000.0
2010-04-23 10:10:00,44.89,45.16,44.89,45.04,147800.0,39.672,39.9106,39.672,39.8046,147800.0
2010-04-23 10:20:00,45.02,45.36,45.0,45.21,294400.0,39.7869,40.0874,39.7692,39.9548,294400.0
2010-04-23 10:30:00,45.22,45.3,44.83,44.88,113900.0,39.9636,40.0343,39.619,39.6632,113900.0
2010-04-23 10:40:00,44.89,45.01,44.82,44.84,65500.0,39.672,39.7781,39.6101,39.6278,65500.0
2010-04-23 10:50:00,44.84,45.0,44.82,44.93,42000.0,39.6278,39.7692,39.6101,39.7074,42000.0
2010-04-23 11:00:00,44.91,44.96,44.81,44.87,65700.0,39.6897,39.7339,39.6013,39.6543,65700.0
2010-04-23 11:10:00,44.86,45.04,44.85,44.99,68100.0,39.6455,39.8046,39.6367,39.7604,68100.0
2010-04-23 11:20:00,44.99,45.03,44.96,45.0,71300.0,39.7604,39.7957,39.7339,39.7692,71300.0
2010-04-23 11:30:00,45.0,45.11,44.79,44.86,142600.0,39.7692,39.8664,39.5836,39.6455,142600.0
2010-04-23 11:40:00,44.87,44.95,44.83,44.93,29100.0,39.6543,39.725,39.619,39.7074,29100.0
2010-04-23 11:50:00,44.93,45.13,44.93,45.1,55300.0,39.7074,39.8841,39.7074,39.8576,55300.0
2010-04-23 12:00:00,45.1,45.17,45.09,45.12,52400.0,39.8576,39.9195,39.8488,39.8753,52400.0
2010-04-23 12:10:00,45.13,45.29,45.12,45.26,50100.0,39.8841,40.0255,39.8753,39.999,50100.0
2010-04-23 12:20:00,45.26,45.31,45.22,45.29,29100.0,39.999,40.0432,39.9636,40.0255,29100.0
2010-04-23 12:30:00,45.28,45.3,45.21,45.3,144700.0,40.0167,40.0343,39.9548,40.0343,144700.0
2010-04-23 12:40:00,45.29,45.3,45.22,45.24,56600.0,40.0255,40.0343,39.9636,39.9813,56600.0
2010-04-23 12:50:00,45.25,45.32,45.24,45.32,28900.0,39.9902,40.052,39.9813,40.052,28900.0
2010-04-23 13:00:00,45.32,45.46,45.3,45.46,37400.0,40.052,40.1758,40.0343,40.1758,37400.0
2010-04-23 13:10:00,45.45,45.53,45.43,45.51,52400.0,40.1669,40.2376,40.1492,40.2199,52400.0
2010-04-23 13:20:00,45.49,45.5,45.4,45.45,30800.0,40.2023,40.2111,40.1227,40.1669,30800.0
2010-04-23 13:30:00,45.44,45.51,45.42,45.5,58400.0,40.1581,40.2199,40.1404,40.2111,58400.0
2010-04-23 13:40:00,45.5,45.53,45.4,45.42,38900.0,40.2111,40.2376,40.1227,40.1404,38900.0
2010-04-23 13:50:00,45.4,45.41,45.31,45.37,37200.0,40.1227,40.1316,40.0432,40.0962,37200.0
2010-04-23 14:00:00,45.36,45.45,45.36,45.44,56100.0,40.0874,40.1669,40.0874,40.1581,56100.0
2010-04-23 14:10:00,45.43,45.51,45.43,45.49,70200.0,40.1492,40.2199,40.1492,40.2023,70200.0
2010-04-23 14:20:00,45.47,45.62,45.47,45.6,63300.0,40.1846,40.3172,40.1846,40.2995,63300.0
2010-04-23 14:30:00,45.59,45.63,45.56,45.62,104500.0,40.2906,40.326,40.2641,40.3172,104500.0
2010-04-23 14:40:00,45.62,45.68,45.57,45.59,85200.0,40.3172,40.3702,40.273,40.2906,85200.0
2010-04-23 14:50:00,45.59,45.7,45.53,45.56,84400.0,40.2906,40.3879,40.2376,40.2641,84400.0
2010-04-23 15:00:00,45.56,45.67,45.54,45.59,60400.0,40.2641,40.3613,40.2465,40.2906,60400.0
2010-04-23 15:10:00,45.58,45.72,45.58,45.71,82700.0,40.2818,40.4055,40.2818,40.3967,82700.0
2010-04-23 15:20:00,45.72,45.83,45.67,45.74,262800.0,40.4055,40.5027,40.3613,40.4232,262800.0
2010-04-23 15:30:00,45.75,45.75,45.62,45.65,226000.0,40.432,40.432,40.3172,40.3437,226000.0
2010-04-23 15:40:00,45.66,45.68,45.55,45.6,236200.0,40.3525,40.3702,40.2553,40.2995,236200.0
2010-04-23 15:50:00,45.61,45.8,45.52,45.52,434600.0,40.3083,40.4762,40.2288,40.2288,434600.0
2010-04-26 09:30:00,46.9,46.92,46.01,46.11,390200.0,41.4484,41.466,40.6618,40.7502,390200.0
2010-04-26 09:40:00,46.11,46.16,44.73,45.03,565700.0,40.7502,40.7944,39.5306,39.7957,565700.0
2010-04-26 09:50:00,45.0,45.3,44.83,45.14,295600.0,39.7692,40.0343,39.619,39.8929,295600.0
2010-04-26 10:00:00,45.14,45.31,44.86,45.01,255400.0,39.8929,40.0432,39.6455,39.7781,255400.0
2010-04-26 10:10:00,44.99,45.17,44.81,44.92,211800.0,39.7604,39.9195,39.6013,39.6985,211800.0
2010-04-26 10:20:00,44.92,44.96,44.56,44.62,143500.0,39.6985,39.7339,39.3804,39.4334,143500.0
2010-04-26 10:30:00,44.64,44.96,44.63,44.82,146100.0,39.4511,39.7339,39.4422,39.6101,146100.0
2010-04-26 10:40:00,44.8,44.87,44.45,44.61,195000.0,39.5925,39.6543,39.2832,39.4246,195000.0
2010-04-26 10:50:00,44.57,44.59,44.16,44.28,191600.0,39.3892,39.4069,39.0269,39.1329,191600.0
2010-04-26 11:00:00,44.28,44.41,44.25,44.4,148500.0,39.1329,39.2478,39.1064,39.239,148500.0
2010-04-26 11:10:00,44.39,44.41,44.29,44.38,85000.0,39.2301,39.2478,39.1418,39.2213,85000.0
2010-04-26 11:20:00,44.37,44.53,44.36,44.49,97300.0,39.2125,39.3539,39.2036,39.3185,97300.0
2010-04-26 11:30:00,44.5,44.64,44.47,44.64,60600.0,39.3273,39.4511,39.3008,39.4511,60600.0
2010-04-26 11:40:00,44.63,44.73,44.5,44.58,71300.0,39.4422,39.5306,39.3273,39.398,71300.0
2010-04-26 11:50:00,44.59,44.61,44.36,44.46,43100.0,39.4069,39.4246,39.2036,39.292,43100.0
2010-04-26 12:00:00,44.46,44.47,44.21,44.38,60900.0,39.292,39.3008,39.0711,39.2213,60900.0
2010-04-26 12:10:00,44.39,44.48,44.28,44.36,55700.0,39.2301,39.3097,39.1329,39.2036,55700.0
2010-04-26 12:20:00,44.36,44.37,43.86,43.94,159400.0,39.2036,39.2125,38.7617,38.8324,159400.0
2010-04-26 12:30:00,43.94,44.0,43.79,43.84,121900.0,38.8324,38.8855,38.6999,38.7441,121900.0
2010-04-26 12:40:00,43.81,43.97,43.75,43.91,118900.0,38.7175,38.8589,38.6645,38.8059,118900.0
2010-04-26 12:50:00,43.93,44.15,43.92,44.14,58700.0,38.8236,39.018,38.8148,39.0092,58700.0
2010-04-26 13:00:00,44.15,44.39,44.11,44.34,73200.0,39.018,39.2301,38.9827,39.1859,73200.0
2010-04-26 13:10:00,44.34,44.51,44.3,44.41,88700.0,39.1859,39.3362,39.1506,39.2478,88700.0
2010-04-26 13:20:00,44.41,44.48,44.31,44.31,46300.0,39.2478,39.3097,39.1594,39.1594,46300.0
2010-04-26 13:30:00,44.3,44.34,44.11,44.11,70200.0,39.1506,39.1859,38.9827,38.9827,70200.0
2010-04-26 13:40:00,44.13,44.15,44.04,44.1,24700.0,39.0004,39.018,38.9208,38.9738,24700.0
2010-04-26 13:50:00,44.1,44.12,43.91,44.03,52800.0,38.9738,38.9915,38.8059,38.912,52800.0
2010-04-26 14:00:00,44.04,44.14,43.92,44.14,66300.0,38.9208,39.0092,38.8148,39.0092,66300.0
2010-04-26 14:10:00,44.15,44.26,44.15,44.24,43100.0,39.018,39.1152,39.018,39.0976,43100.0
2010-04-26 14:20:00,44.25,44.25,43.88,43.89,91100.0,39.1064,39.1064,38.7794,38.7882,91100.0
2010-04-26 14:30:00,43.88,43.95,43.81,43.86,120900.0,38.7794,38.8413,38.7175,38.7617,120900.0
2010-04-26 14:40:00,43.86,44.05,43.86,44.05,55300.0,38.7617,38.9296,38.7617,38.9296,55300.0
2010-04-26 14:50:00,44.03,44.1,43.87,43.88,50900.0,38.912,38.9738,38.7706,38.7794,50900.0
2010-04-26 15:00:00,43.88,43.96,43.81,43.83,56300.0,38.7794,38.8501,38.7175,38.7352,56300.0
2010-04-26 15:10:00,43.82,43.85,43.42,43.48,250700.0,38.7264,38.7529,38.3729,38.4259,250700.0
2010-04-26 15:20:00,43.48,43.64,43.44,43.61,161000.0,38.4259,38.5673,38.3906,38.5408,161000.0
2010-04-26 15:30:00,43.61,43.82,43.57,43.71,250100.0,38.5408,38.7264,38.5054,38.6292,250100.0
2010-04-26 15:40:00,43.71,43.79,43.65,43.65,168700.0,38.6292,38.6999,38.5761,38.5761,168700.0
2010-04-26 15:50:00,43.65,43.74,43.45,43.61,306200.0,38.5761,38.6557,38.3994,38.5408,306200.0
2010-04-27 09:30:00,43.31,44.16,43.21,44.14,222200.0,38.2757,39.0269,38.1873,39.0092,222200.0
2010-04-27 09:40:00,44.15,44.36,44.05,44.14,211300.0,39.018,39.2036,38.9296,39.0092,211300.0
2010-04-27 09:50:00,44.15,44.63,44.14,44.54,170300.0,39.018,39.4422,39.0092,39.3627,170300.0
2010-04-27 10:00:00,44.54,44.84,44.54,44.76,224200.0,39.3627,39.6278,39.3627,39.5571,224200.0
2010-04-27 10:10:00,44.76,44.77,44.1,44.44,170900.0,39.5571,39.566,38.9738,39.2743,170900.0
2010-04-27 10:20:00,44.44,44.57,44.35,44.4,105400.0,39.2743,39.3892,39.1948,39.239,105400.0
2010-04-27 10:30:00,44.4,44.48,44.14,44.2,156300.0,39.239,39.3097,39.0092,39.0622,156300.0
2010-04-27 10:40:00,44.19,44.39,44.15,44.33,76900.0,39.0534,39.2301,39.018,39.1771,76900.0
2010-04-27 10:50:00,44.35,44.39,44.16,44.2,84000.0,39.1948,39.2301,39.0269,39.0622,84000.0
2010-04-27 11:00:00,44.19,44.4,44.19,44.29,72300.0,39.0534,39.239,39.0534,39.1418,72300.0
2010-04-27 11:10:00,44.3,44.53,44.27,44.53,96500.0,39.1506,39.3539,39.1241,39.3539,96500.0
2010-04-27 11:20:00,44.52,44.55,44.11,44.12,89500.0,39.345,39.3715,38.9827,38.9915,89500.0
2010-04-27 11:30:00,44.11,44.37,44.06,44.32,140500.0,38.9827,39.2125,38.9385,39.1683,140500.0
2010-04-27 11:40:00,44.31,44.46,44.28,44.39,169000.0,39.1594,39.292,39.1329,39.2301,169000.0
2010-04-27 11:50:00,44.39,44.47,44.22,44.45,60000.0,39.2301,39.3008,39.0799,39.2832,60000.0
2010-04-27 12:00:00,44.45,44.5,44.34,44.35,50200.0,39.2832,39.3273,39.1859,39.1948,50200.0
2010-04-27 12:10:00,44.35,44.37,44.14,44.17,40600.0,39.1948,39.2125,39.0092,39.0357,40600.0
2010-04-27 12:20:00,44.16,44.29,44.16,44.28,42400.0,39.0269,39.1418,39.0269,39.1329,42400.0
2010-04-27 12:30:00,44.28,44.41,44.25,44.38,49500.0,39.1329,39.2478,39.1064,39.2213,49500.0
2010-04-27 12:40:00,44.38,44.41,44.32,44.33,27200.0,39.2213,39.2478,39.1683,39.1771,27200.0
2010-04-27 12:50:00,44.34,44.36,44.29,44.35,52700.0,39.1859,39.2036,39.1418,39.1948,52700.0
2010-04-27 13:00:00,44.36,44.38,44.22,44.34,108700.0,39.2036,39.2213,39.0799,39.1859,108700.0
2010-04-27 13:10:00,44.35,44.45,44.34,44.45,57200.0,39.1948,39.2832,39.1859,39.2832,57200.0
2010-04-27 13:20:00,44.45,44.49,44.34,44.35,96500.0,39.2832,39.3185,39.1859,39.1948,96500.0
2010-04-27 13:30:00,44.34,44.41,44.28,44.34,72400.0,39.1859,39.2478,39.1329,39.1859,72400.0
2010-04-27 13:40:00,44.32,44.37,44.24,44.28,39000.0,39.1683,39.2125,39.0976,39.1329,39000.0
2010-04-27 13:50:00,44.27,44.41,44.26,44.36,37100.0,39.1241,39.2478,39.1152,39.2036,37100.0
2010-04-27 14:00:00,44.34,44.37,44.21,44.3,65300.0,39.1859,39.2125,39.0711,39.1506,65300.0
2010-04-27 14:10:00,44.3,44.4,44.22,44.29,51200.0,39.1506,39.239,39.0799,39.1418,51200.0
2010-04-27 14:20:00,44.29,44.3,44.19,44.28,58600.0,39.1418,39.1506,39.0534,39.1329,58600.0
2010-04-27 14:30:00,44.28,44.32,44.13,44.16,67800.0,39.1329,39.1683,39.0004,39.0269,67800.0
2010-04-27 14:40:00,44.15,44.21,44.03,44.04,64300.0,39.018,39.0711,38.912,38.9208,64300.0
2010-04-27 14:50:00,44.03,44.03,43.87,43.97,108100.0,38.912,38.912,38.7706,38.8589,108100.0
2010-04-27 15:00:00,43.99,44.03,43.91,43.95,91500.0,38.8766,38.912,38.8059,38.8413,91500.0
2010-04-27 15:10:00,43.95,44.0,43.94,43.99,117700.0,38.8413,38.8855,38.8324,38.8766,117700.0
2010-04-27 15:20:00,44.0,44.1,43.88,43.92,117400.0,38.8855,38.9738,38.7794,38.8148,117400.0
2010-04-27 15:30:00,43.91,43.96,43.85,43.95,122300.0,38.8059,38.8501,38.7529,38.8413,122300.0
2010-04-27 15:40:00,43.95,43.95,43.66,43.67,164500.0,38.8413,38.8413,38.585,38.5938,164500.0
2010-04-27 15:50:00,43.69,43.73,43.42,43.51,308500.0,38.6115,38.6468,38.3729,38.4524,308500.0
2010-04-28 09:30:00,43.58,43.72,43.41,43.47,85800.0,38.5143,38.638,38.364,38.4171,85800.0
2010-04-28 09:40:00,43.5,43.78,43.48,43.72,55900.0,38.4436,38.691,38.4259,38.638,55900.0
2010-04-28 09:50:00,43.71,43.81,43.66,43.79,61300.0,38.6292,38.7175,38.585,38.6999,61300.0
2010-04-28 10:00:00,43.78,43.85,43.49,43.83,130700.0,38.691,38.7529,38.4347,38.7352,130700.0
2010-04-28 10:10:00,43.84,44.09,43.83,44.05,73300.0,38.7441,38.965,38.7352,38.9296,73300.0
2010-04-28 10:20:00,44.05,44.22,44.03,44.19,89200.0,38.9296,39.0799,38.912,39.0534,89200.0
2010-04-28 10:30:00,44.18,44.38,44.17,44.32,164000.0,39.0445,39.2213,39.0357,39.1683,164000.0
2010-04-28 10:40:00,44.31,44.34,44.18,44.18,57200.0,39.1594,39.1859,39.0445,39.0445,57200.0
2010-04-28 10:50:00,44.17,44.46,44.17,44.43,55500.0,39.0357,39.292,39.0357,39.2655,55500.0
2010-04-28 11:00:00,44.44,44.75,44.42,44.7,156500.0,39.2743,39.5483,39.2566,39.5041,156500.0
2010-04-28 11:10:00,44.7,44.82,44.7,44.79,80500.0,39.5041,39.6101,39.5041,39.5836,80500.0
2010-04-28 11:20:00,44.79,44.8,44.45,44.53,154000.0,39.5836,39.5925,39.2832,39.3539,154000.0
2010-04-28 11:30:00,44.53,44.58,44.42,44.52,92400.0,39.3539,39.398,39.2566,39.345,92400.0
2010-04-28 11:40:00,44.53,44.62,44.5,44.59,52000.0,39.3539,39.4334,39.3273,39.4069,52000.0
2010-04-28 11:50:00,44.6,44.78,44.57,44.73,55400.0,39.4157,39.5748,39.3892,39.5306,55400.0
2010-04-28 12:00:00,44.74,44.85,44.72,44.83,106400.0,39.5394,39.6367,39.5218,39.619,106400.0
2010-04-28 12:10:00,44.84,45.14,44.83,45.12,112400.0,39.6278,39.8929,39.619,39.8753,112400.0
2010-04-28 12:20:00,45.13,45.19,44.98,45.07,88100.0,39.8841,39.9371,39.7515,39.8311,88100.0
2010-04-28 12:30:00,45.07,45.21,45.03,45.18,179500.0,39.8311,39.9548,39.7957,39.9283,179500.0
2010-04-28 12:40:00,45.17,45.19,45.02,45.11,34000.0,39.9195,39.9371,39.7869,39.8664,34000.0
2010-04-28 12:50:00,45.1,45.38,45.07,45.29,69800.0,39.8576,40.1051,39.8311,40.0255,69800.0
2010-04-28 13:00:00,45.3,45.36,45.2,45.28,69200.0,40.0343,40.0874,39.946,40.0167,69200.0
2010-04-28 13:10:00,45.28,45.41,45.25,45.36,59600.0,40.0167,40.1316,39.9902,40.0874,59600.0
2010-04-28 13:20:00,45.35,45.5,45.26,45.47,65300.0,40.0785,40.2111,39.999,40.1846,65300.0
2010-04-28 13:30:00,45.46,45.55,45.44,45.46,79200.0,40.1758,40.2553,40.1581,40.1758,79200.0
2010-04-28 13:40:00,45.46,45.49,45.38,45.44,36400.0,40.1758,40.2023,40.1051,40.1581,36400.0
2010-04-28 13:50:00,45.45,45.54,45.45,45.45,35700.0,40.1669,40.2465,40.1669,40.1669,35700.0
2010-04-28 14:00:00,45.46,45.55,45.45,45.47,81400.0,40.1758,40.2553,40.1669,40.1846,81400.0
2010-04-28 14:10:00,45.46,45.59,45.45,45.54,47600.0,40.1758,40.2906,40.1669,40.2465,47600.0
2010-04-28 14:20:00,45.55,45.6,45.49,45.53,48800.0,40.2553,40.2995,40.2023,40.2376,48800.0
2010-04-28 14:30:00,45.53,45.75,45.46,45.7,125000.0,40.2376,40.432,40.1758,40.3879,125000.0
2010-04-28 14:40:00,45.69,45.72,45.65,45.68,57300.0,40.379,40.4055,40.3437,40.3702,57300.0
2010-04-28 14:50:00,45.68,45.95,45.66,45.9,165500.0,40.3702,40.6088,40.3525,40.5646,165500.0
2010-04-28 15:00:00,45.91,45.92,45.65,45.71,91200.0,40.5734,40.5823,40.3437,40.3967,91200.0
2010-04-28 15:10:00,45.7,45.82,45.67,45.68,81700.0,40.3879,40.4939,40.3613,40.3702,81700.0
2010-04-28 15:20:00,45.69,46.05,45.69,46.04,154000.0,40.379,40.6972,40.379,40.6883,154000.0
2010-04-28 15:30:00,46.04,46.08,45.65,45.66,243900.0,40.6883,40.7237,40.3437,40.3525,243900.0
2010-04-28 15:40:00,45.65,45.67,45.43,45.49,250200.0,40.3437,40.3613,40.1492,40.2023,250200.0
2010-04-28 15:50:00,45.48,45.77,45.48,45.72,483000.0,40.1934,40.4497,40.1934,40.4055,483000.0
2010-04-29 09:30:00,46.17,46.8,46.08,46.8,186800.0,40.8032,41.36,40.7237,41.36,186800.0
2010-04-29 09:40:00,46.8,47.24,46.61,47.16,162000.0,41.36,41.7488,41.1921,41.6781,162000.0
2010-04-29 09:50:00,47.16,47.17,46.87,47.02,96500.0,41.6781,41.687,41.4219,41.5544,96500.0
2010-04-29 10:00:00,47.02,47.03,46.65,46.73,102700.0,41.5544,41.5633,41.2274,41.2981,102700.0
2010-04-29 10:10:00,46.73,47.13,46.62,47.13,67600.0,41.2981,41.6516,41.2009,41.6516,67600.0
2010-04-29 10:20:00,47.13,47.31,46.95,47.3,75100.0,41.6516,41.8107,41.4926,41.8019,75100.0
2010-04-29 10:30:00,47.3,47.32,47.13,47.25,55300.0,41.8019,41.8195,41.6516,41.7577,55300.0
2010-04-29 10:40:00,47.25,47.49,47.23,47.47,83900.0,41.7577,41.9698,41.74,41.9521,83900.0
2010-04-29 10:50:00,47.46,47.61,47.44,47.51,145100.0,41.9433,42.0758,41.9256,41.9875,145100.0
2010-04-29 11:00:00,47.49,47.51,47.33,47.37,182800.0,41.9698,41.9875,41.8284,41.8637,182800.0
2010-04-29 11:10:00,47.35,47.36,47.2,47.2,40200.0,41.8461,41.8549,41.7135,41.7135,40200.0
2010-04-29 11:20:00,47.23,47.31,47.14,47.26,122400.0,41.74,41.8107,41.6605,41.7665,122400.0
2010-04-29 11:30:00,47.26,47.29,47.15,47.27,57800.0,41.7665,41.793,41.6693,41.7754,57800.0
2010-04-29 11:40:00,47.27,47.48,47.27,47.42,92200.0,41.7754,41.9609,41.7754,41.9079,92200.0
2010-04-29 11:50:00,47.42,47.48,47.22,47.46,49700.0,41.9079,41.9609,41.7312,41.9433,49700.0
2010-04-29 12:00:00,47.47,47.47,47.19,47.2,38800.0,41.9521,41.9521,41.7047,41.7135,38800.0
2010-04-29 12:10:00,47.2,47.39,47.2,47.31,47000.0,41.7135,41.8814,41.7135,41.8107,47000.0
2010-04-29 12:20:00,47.29,47.38,47.27,47.35,45400.0,41.793,41.8726,41.7754,41.8461,45400.0
2010-04-29 12:30:00,47.34,47.37,47.3,47.36,44200.0,41.8372,41.8637,41.8019,41.8549,44200.0
2010-04-29 12:40:00,47.36,47.49,47.31,47.49,53100.0,41.8549,41.9698,41.8107,41.9698,53100.0
2010-04-29 12:50:00,47.49,47.53,47.42,47.46,51100.0,41.9698,42.0051,41.9079,41.9433,51100.0
2010-04-29 13:00:00,47.45,47.48,47.35,47.4,62500.0,41.9344,41.9609,41.8461,41.8902,62500.0
2010-04-29 13:10:00,47.4,47.4,47.24,47.29,39000.0,41.8902,41.8902,41.7488,41.793,39000.0
2010-04-29 13:20:00,47.3,47.38,47.28,47.28,30700.0,41.8019,41.8726,41.7842,41.7842,30700.0
2010-04-29 13:30:00,47.26,47.28,47.2,47.23,29600.0,41.7665,41.7842,41.7135,41.74,29600.0
2010-04-29 13:40:00,47.23,47.24,47.18,47.23,27200.0,41.74,41.7488,41.6958,41.74,27200.0
2010-04-29 13:50:00,47.24,47.29,47.19,47.22,30500.0,41.7488,41.793,41.7047,41.7312,30500.0
2010-04-29 14:00:00,47.23,47.24,47.16,47.16,42900.0,41.74,41.7488,41.6781,41.6781,42900.0
2010-04-29 14:10:00,47.17,47.24,47.15,47.24,32700.0,41.687,41.7488,41.6693,41.7488,32700.0
2010-04-29 14:20:00,47.24,47.32,47.23,47.23,35600.0,41.7488,41.8195,41.74,41.74,35600.0
2010-04-29 14:30:00,47.23,47.35,47.23,47.31,44400.0,41.74,41.8461,41.74,41.8107,44400.0
2010-04-29 14:40:00,47.31,47.38,47.24,47.33,62600.0,41.8107,41.8726,41.7488,41.8284,62600.0
2010-04-29 14:50:00,47.33,47.37,47.26,47.28,59700.0,41.8284,41.8637,41.7665,41.7842,59700.0
2010-04-29 15:00:00,47.29,47.29,47.05,47.23,74400.0,41.793,41.793,41.5809,41.74,74400.0
2010-04-29 15:10:00,47.23,47.27,47.19,47.24,101400.0,41.74,41.7754,41.7047,41.7488,101400.0
2010-04-29 15:20:00,47.24,47.26,47.18,47.2,84600.0,41.7488,41.7665,41.6958,41.7135,84600.0
2010-04-29 15:30:00,47.22,47.26,47.16,47.21,140700.0,41.7312,41.7665,41.6781,41.7223,140700.0
2010-04-29 15:40:00,47.21,47.26,47.13,47.19,173700.0,41.7223,41.7665,41.6516,41.7047,173700.0
2010-04-29 15:50:00,47.19,47.26,47.15,47.2,171600.0,41.7047,41.7665,41.6693,41.7135,171600.0
2010-04-30 09:30:00,47.17,47.32,46.07,46.59,105800.0,41.687,41.8195,40.7148,41.1744,105800.0
2010-04-30 09:40:00,46.58,46.83,46.44,46.55,57100.0,41.1656,41.3865,41.0418,41.1391,57100.0
2010-04-30 09:50:00,46.56,46.6,46.43,46.48,54500.0,41.1479,41.1832,41.033,41.0772,54500.0
2010-04-30 10:00:00,46.48,46.48,46.1,46.15,261000.0,41.0772,41.0772,40.7414,40.7855,261000.0
2010-04-30 10:10:00,46.17,46.38,46.15,46.35,139000.0,40.8032,40.9888,40.7855,40.9623,139000.0
2010-04-30 10:20:00,46.35,46.85,46.34,46.63,72800.0,40.9623,41.4042,40.9535,41.2098,72800.0
2010-04-30 10:30:00,46.6,46.93,46.55,46.89,50000.0,41.1832,41.4749,41.1391,41.4395,50000.0
2010-04-30 10:40:00,46.89,47.14,46.71,47.08,45400.0,41.4395,41.6605,41.2805,41.6074,45400.0
2010-04-30 10:50:00,47.1,47.15,46.89,46.91,29500.0,41.6251,41.6693,41.4395,41.4572,29500.0
2010-04-30 11:00:00,46.91,46.99,46.81,46.83,30700.0,41.4572,41.5279,41.3688,41.3865,30700.0
2010-04-30 11:10:00,46.82,46.87,46.69,46.72,27400.0,41.3777,41.4219,41.2628,41.2893,27400.0
2010-04-30 11:20:00,46.69,46.84,46.69,46.77,18500.0,41.2628,41.3953,41.2628,41.3335,18500.0
2010-04-30 11:30:00,46.78,46.87,46.75,46.8,46400.0,41.3423,41.4219,41.3158,41.36,46400.0
2010-04-30 11:40:00,46.79,46.79,46.69,46.71,38500.0,41.3512,41.3512,41.2628,41.2805,38500.0
2010-04-30 11:50:00,46.72,46.81,46.67,46.69,21400.0,41.2893,41.3688,41.2451,41.2628,21400.0
2010-04-30 12:00:00,46.69,46.75,46.61,46.64,90600.0,41.2628,41.3158,41.1921,41.2186,90600.0
2010-04-30 12:10:00,46.65,46.67,46.39,46.45,23400.0,41.2274,41.2451,40.9976,41.0507,23400.0
2010-04-30 12:20:00,46.43,46.52,46.4,46.51,36100.0,41.033,41.1125,41.0065,41.1037,36100.0
2010-04-30 12:30:00,46.49,46.54,46.3,46.36,21800.0,41.086,41.1302,40.9181,40.9711,21800.0
2010-04-30 12:40:00,46.36,46.56,46.36,46.5,27400.0,40.9711,41.1479,40.9711,41.0949,27400.0
2010-04-30 12:50:00,46.5,46.56,46.37,46.44,40900.0,41.0949,41.1479,40.98,41.0418,40900.0
2010-04-30 13:00:00,46.44,46.46,46.32,46.34,36100.0,41.0418,41.0595,40.9358,40.9535,36100.0
2010-04-30 13:10:00,46.34,46.41,46.3,46.41,33500.0,40.9535,41.0153,40.9181,41.0153,33500.0
2010-04-30 13:20:00,46.42,46.46,46.38,46.45,28800.0,41.0242,41.0595,40.9888,41.0507,28800.0
2010-04-30 13:30:00,46.46,46.46,46.33,46.38,41600.0,41.0595,41.0595,40.9446,40.9888,41600.0
2010-04-30 13:40:00,46.38,46.38,46.09,46.17,48200.0,40.9888,40.9888,40.7325,40.8032,48200.0
2010-04-30 13:50:00,46.18,46.3,46.16,46.19,23300.0,40.8121,40.9181,40.7944,40.8209,23300.0
2010-04-30 14:00:00,46.18,46.28,46.13,46.19,38900.0,40.8121,40.9004,40.7679,40.8209,38900.0
2010-04-30 14:10:00,46.19,46.27,46.12,46.14,60200.0,40.8209,40.8916,40.759,40.7767,60200.0
2010-04-30 14:20:00,46.15,46.21,46.11,46.13,43500.0,40.7855,40.8386,40.7502,40.7679,43500.0
2010-04-30 14:30:00,46.14,46.14,45.85,45.87,96500.0,40.7767,40.7767,40.5204,40.5381,96500.0
2010-04-30 14:40:00,45.87,45.88,45.69,45.8,100700.0,40.5381,40.5469,40.379,40.4762,100700.0
2010-04-30 14:50:00,45.81,45.91,45.76,45.78,60300.0,40.4851,40.5734,40.4409,40.4586,60300.0
2010-04-30 15:00:00,45.74,45.85,45.71,45.85,65300.0,40.4232,40.5204,40.3967,40.5204,65300.0
2010-04-30 15:10:00,45.85,46.04,45.85,46.01,61700.0,40.5204,40.6883,40.5204,40.6618,61700.0
2010-04-30 15:20:00,45.99,45.99,45.81,45.85,126200.0,40.6441,40.6441,40.4851,40.5204,126200.0
2010-04-30 15:30:00,45.84,46.02,45.83,45.9,175100.0,40.5116,40.6707,40.5027,40.5646,175100.0
2010-04-30 15:40:00,45.89,46.05,45.8,46.04,279200.0,40.5558,40.6972,40.4762,40.6883,279200.0
2010-04-30 15:50:00,46.03,46.05,45.67,45.71,705800.0,40.6795,40.6972,40.3613,40.3967,705800.0
2010-05-03 09:30:00,45.81,46.11,45.61,45.94,95300.0,40.4851,40.7502,40.3083,40.6,95300.0
2010-05-03 09:40:00,45.93,46.31,45.82,46.26,107300.0,40.5911,40.9269,40.4939,40.8828,107300.0
2010-05-03 09:50:00,46.25,46.28,45.97,46.1,97100.0,40.8739,40.9004,40.6265,40.7414,97100.0
2010-05-03 10:00:00,46.1,46.29,45.84,46.05,71400.0,40.7414,40.9093,40.5116,40.6972,71400.0
2010-05-03 10:10:00,46.05,46.05,45.8,45.8,94000.0,40.6972,40.6972,40.4762,40.4762,94000.0
2010-05-03 10:20:00,45.81,45.85,45.72,45.83,64000.0,40.4851,40.5204,40.4055,40.5027,64000.0
2010-05-03 10:30:00,45.83,45.87,45.72,45.74,57600.0,40.5027,40.5381,40.4055,40.4232,57600.0
2010-05-03 10:40:00,45.73,45.74,45.4,45.4,76400.0,40.4144,40.4232,40.1227,40.1227,76400.0
2010-05-03 10:50:00,45.42,45.47,45.28,45.45,117900.0,40.1404,40.1846,40.0167,40.1669,117900.0
2010-05-03 11:00:00,45.43,45.55,45.25,45.25,189800.0,40.1492,40.2553,39.9902,39.9902,189800.0
2010-05-03 11:10:00,45.22,45.5,45.15,45.44,29400.0,39.9636,40.2111,39.9018,40.1581,29400.0
2010-05-03 11:20:00,45.45,45.54,45.29,45.3,36800.0,40.1669,40.2465,40.0255,40.0343,36800.0
2010-05-03 11:30:00,45.3,45.44,45.28,45.42,23300.0,40.0343,40.1581,40.0167,40.1404,23300.0
2010-05-03 11:40:00,45.4,45.55,45.4,45.51,26100.0,40.1227,40.2553,40.1227,40.2199,26100.0
2010-05-03 11:50:00,45.52,45.56,45.48,45.55,25700.0,40.2288,40.2641,40.1934,40.2553,25700.0
2010-05-03 12:00:00,45.56,45.62,45.54,45.55,21100.0,40.2641,40.3172,40.2465,40.2553,21100.0
2010-05-03 12:10:00,45.57,45.62,45.48,45.51,23200.0,40.273,40.3172,40.1934,40.2199,23200.0
2010-05-03 12:20:00,45.49,45.6,45.46,45.56,33600.0,40.2023,40.2995,40.1758,40.2641,33600.0
2010-05-03 12:30:00,45.57,45.74,45.57,45.65,24700.0,40.273,40.4232,40.273,40.3437,24700.0
2010-05-03 12:40:00,45.64,45.8,45.64,45.77,41000.0,40.3348,40.4762,40.3348,40.4497,41000.0
2010-05-03 12:50:00,45.76,45.93,45.74,45.92,39200.0,40.4409,40.5911,40.4232,40.5823,39200.0
2010-05-03 13:00:00,45.91,45.98,45.87,45.94,37000.0,40.5734,40.6353,40.5381,40.6,37000.0
2010-05-03 13:10:00,45.92,45.94,45.88,45.91,39600.0,40.5823,40.6,40.5469,40.5734,39600.0
2010-05-03 13:20:00,45.91,46.03,45.88,46.03,29000.0,40.5734,40.6795,40.5469,40.6795,29000.0
2010-05-03 13:30:00,46.03,46.14,45.96,46.14,25300.0,40.6795,40.7767,40.6176,40.7767,25300.0
2010-05-03 13:40:00,46.14,46.2,46.08,46.08,39700.0,40.7767,40.8297,40.7237,40.7237,39700.0
2010-05-03 13:50:00,46.1,46.15,46.08,46.13,33000.0,40.7414,40.7855,40.7237,40.7679,33000.0
2010-05-03 14:00:00,46.13,46.14,46.09,46.1,34000.0,40.7679,40.7767,40.7325,40.7414,34000.0
2010-05-03 14:10:00,46.1,46.19,46.09,46.17,24800.0,40.7414,40.8209,40.7325,40.8032,24800.0
2010-05-03 14:20:00,46.17,46.28,46.17,46.25,22900.0,40.8032,40.9004,40.8032,40.8739,22900.0
2010-05-03 14:30:00,46.25,46.28,46.2,46.25,31200.0,40.8739,40.9004,40.8297,40.8739,31200.0
2010-05-03 14:40:00,46.26,46.37,46.25,46.31,133600.0,40.8828,40.98,40.8739,40.9269,133600.0
2010-05-03 14:50:00,46.32,46.39,46.29,46.32,116300.0,40.9358,40.9976,40.9093,40.9358,116300.0
2010-05-03 15:00:00,46.32,46.35,46.28,46.28,50800.0,40.9358,40.9623,40.9004,40.9004,50800.0
2010-05-03 15:10:00,46.28,46.32,46.26,46.28,76500.0,40.9004,40.9358,40.8828,40.9004,76500.0
2010-05-03 15:20:00,46.29,46.33,46.27,46.27,132400.0,40.9093,40.9446,40.8916,40.8916,132400.0
2010-05-03 15:30:00,46.27,46.35,46.25,46.29,84400.0,40.8916,40.9623,40.8739,40.9093,84400.0
2010-05-03 15:40:00,46.3,46.42,46.28,46.37,146900.0,40.9181,41.0242,40.9004,40.98,146900.0
2010-05-03 15:50:00,46.37,46.4,46.3,46.32,157500.0,40.98,41.0065,40.9181,40.9358,157500.0
2010-05-04 09:30:00,45.7,45.7,45.35,45.36,78200.0,40.3879,40.3879,40.0785,40.0874,78200.0
2010-05-04 09:40:00,45.38,45.64,45.34,45.53,136900.0,40.1051,40.3348,40.0697,40.2376,136900.0
2010-05-04 09:50:00,45.53,45.91,45.52,45.78,75300.0,40.2376,40.5734,40.2288,40.4586,75300.0
2010-05-04 10:00:00,45.77,45.99,45.67,45.94,68800.0,40.4497,40.6441,40.3613,40.6,68800.0
2010-05-04 10:10:00,45.94,46.0,45.87,45.91,62800.0,40.6,40.653,40.5381,40.5734,62800.0
2010-05-04 10:20:00,45.9,46.12,45.83,45.97,68200.0,40.5646,40.759,40.5027,40.6265,68200.0
2010-05-04 10:30:00,45.99,46.01,45.69,45.72,90700.0,40.6441,40.6618,40.379,40.4055,90700.0
2010-05-04 10:40:00,45.7,45.74,45.53,45.61,58900.0,40.3879,40.4232,40.2376,40.3083,58900.0
2010-05-04 10:50:00,45.59,45.72,45.57,45.64,73700.0,40.2906,40.4055,40.273,40.3348,73700.0
2010-05-04 11:00:00,45.64,45.74,45.62,45.7,73200.0,40.3348,40.4232,40.3172,40.3879,73200.0
2010-05-04 11:10:00,45.69,45.84,45.67,45.8,74400.0,40.379,40.5116,40.3613,40.4762,74400.0
2010-05-04 11:20:00,45.81,45.82,45.67,45.75,53500.0,40.4851,40.4939,40.3613,40.432,53500.0
2010-05-04 11:30:00,45.75,45.76,45.65,45.73,70000.0,40.432,40.4409,40.3437,40.4144,70000.0
2010-05-04 11:40:00,45.73,45.83,45.72,45.81,91900.0,40.4144,40.5027,40.4055,40.4851,91900.0
2010-05-04 11:50:00,45.8,45.91,45.78,45.87,59600.0,40.4762,40.5734,40.4586,40.5381,59600.0
2010-05-04 12:00:00,45.86,45.88,45.82,45.84,70300.0,40.5293,40.5469,40.4939,40.5116,70300.0
2010-05-04 12:10:00,45.85,45.85,45.53,45.55,42000.0,40.5204,40.5204,40.2376,40.2553,42000.0
2010-05-04 12:20:00,45.55,45.73,45.53,45.73,91900.0,40.2553,40.4144,40.2376,40.4144,91900.0
2010-05-04 12:30:00,45.74,45.79,45.69,45.75,71500.0,40.4232,40.4674,40.379,40.432,71500.0
2010-05-04 12:40:00,45.73,45.79,45.68,45.79,57800.0,40.4144,40.4674,40.3702,40.4674,57800.0
2010-05-04 12:50:00,45.8,45.83,45.68,45.73,49300.0,40.4762,40.5027,40.3702,40.4144,49300.0
2010-05-04 13:00:00,45.73,45.78,45.62,45.62,49000.0,40.4144,40.4586,40.3172,40.3172,49000.0
2010-05-04 13:10:00,45.6,45.76,45.55,45.74,56000.0,40.2995,40.4409,40.2553,40.4232,56000.0
2010-05-04 13:20:00,45.75,45.82,45.71,45.72,47600.0,40.432,40.4939,40.3967,40.4055,47600.0
2010-05-04 13:30:00,45.73,45.78,45.71,45.77,43000.0,40.4144,40.4586,40.3967,40.4497,43000.0
2010-05-04 13:40:00,45.78,45.79,45.73,45.74,46600.0,40.4586,40.4674,40.4144,40.4232,46600.0
2010-05-04 13:50:00,45.74,45.81,45.74,45.81,40500.0,40.4232,40.4851,40.4232,40.4851,40500.0
2010-05-04 14:00:00,45.8,45.81,45.73,45.76,56700.0,40.4762,40.4851,40.4144,40.4409,56700.0
2010-05-04 14:10:00,45.77,45.78,45.72,45.74,53600.0,40.4497,40.4586,40.4055,40.4232,53600.0
2010-05-04 14:20:00,45.73,45.73,45.54,45.64,62700.0,40.4144,40.4144,40.2465,40.3348,62700.0
2010-05-04 14:30:00,45.65,45.72,45.62,45.66,55800.0,40.3437,40.4055,40.3172,40.3525,55800.0
2010-05-04 14:40:00,45.64,45.68,45.59,45.68,66300.0,40.3348,40.3702,40.2906,40.3702,66300.0
2010-05-04 14:50:00,45.68,45.76,45.65,45.7,94400.0,40.3702,40.4409,40.3437,40.3879,94400.0
2010-05-04 15:00:00,45.7,45.7,45.61,45.69,70600.0,40.3879,40.3879,40.3083,40.379,70600.0
2010-05-04 15:10:00,45.68,45.75,45.67,45.75,73300.0,40.3702,40.432,40.3613,40.432,73300.0
2010-05-04 15:20:00,45.75,45.82,45.69,45.8,71500.0,40.432,40.4939,40.379,40.4762,71500.0
2010-05-04 15:30:00,45.78,45.79,45.6,45.6,92100.0,40.4586,40.4674,40.2995,40.2995,92100.0
2010-05-04 15:40:00,45.61,45.74,45.57,45.65,205000.0,40.3083,40.4232,40.273,40.3437,205000.0
2010-05-04 15:50:00,45.65,45.87,45.65,45.85,211800.0,40.3437,40.5381,40.3437,40.5204,211800.0
2010-05-05 09:30:00,45.4,45.64,45.4,45.44,110800.0,40.1227,40.3348,40.1227,40.1581,110800.0
2010-05-05 09:40:00,45.42,45.7,45.39,45.68,66600.0,40.1404,40.3879,40.1139,40.3702,66600.0
2010-05-05 09:50:00,45.66,46.03,45.46,45.67,192700.0,40.3525,40.6795,40.1758,40.3613,192700.0
2010-05-05 10:00:00,45.66,46.15,45.63,46.03,95100.0,40.3525,40.7855,40.326,40.6795,95100.0
2010-05-05 10:10:00,46.01,46.47,46.01,46.31,82600.0,40.6618,41.0683,40.6618,40.9269,82600.0
2010-05-05 10:20:00,46.28,46.46,46.26,46.3,89400.0,40.9004,41.0595,40.8828,40.9181,89400.0
2010-05-05 10:30:00,46.31,46.41,46.03,46.04,62300.0,40.9269,41.0153,40.6795,40.6883,62300.0
2010-05-05 10:40:00,46.04,46.21,46.01,46.02,53200.0,40.6883,40.8386,40.6618,40.6707,53200.0
2010-05-05 10:50:00,45.99,46.04,45.87,45.93,53300.0,40.6441,40.6883,40.5381,40.5911,53300.0
2010-05-05 11:00:00,45.92,45.95,45.84,45.88,53500.0,40.5823,40.6088,40.5116,40.5469,53500.0
2010-05-05 11:10:00,45.89,45.9,45.83,45.85,40400.0,40.5558,40.5646,40.5027,40.5204,40400.0
2010-05-05 11:20:00,45.85,45.94,45.85,45.91,41400.0,40.5204,40.6,40.5204,40.5734,41400.0
2010-05-05 11:30:00,45.92,45.94,45.84,45.86,40700.0,40.5823,40.6,40.5116,40.5293,40700.0
2010-05-05 11:40:00,45.86,46.03,45.84,46.03,45500.0,40.5293,40.6795,40.5116,40.6795,45500.0
2010-05-05 11:50:00,46.02,46.16,45.96,46.15,57300.0,40.6707,40.7944,40.6176,40.7855,57300.0
2010-05-05 12:00:00,46.14,46.15,46.0,46.02,41100.0,40.7767,40.7855,40.653,40.6707,41100.0
2010-05-05 12:10:00,46.03,46.22,46.03,46.21,58000.0,40.6795,40.8474,40.6795,40.8386,58000.0
2010-05-05 12:20:00,46.21,46.22,46.09,46.17,70800.0,40.8386,40.8474,40.7325,40.8032,70800.0
2010-05-05 12:30:00,46.15,46.28,46.15,46.16,36200.0,40.7855,40.9004,40.7855,40.7944,36200.0
2010-05-05 12:40:00,46.17,46.22,46.12,46.16,54200.0,40.8032,40.8474,40.759,40.7944,54200.0
2010-05-05 12:50:00,46.17,46.26,46.16,46.25,146600.0,40.8032,40.8828,40.7944,40.8739,146600.0
2010-05-05 13:00:00,46.26,46.28,46.22,46.24,68800.0,40.8828,40.9004,40.8474,40.8651,68800.0
2010-05-05 13:10:00,46.23,46.28,46.23,46.26,48800.0,40.8562,40.9004,40.8562,40.8828,48800.0
2010-05-05 13:20:00,46.24,46.4,46.24,46.3,32600.0,40.8651,41.0065,40.8651,40.9181,32600.0
2010-05-05 13:30:00,46.3,46.34,46.28,46.34,55200.0,40.9181,40.9535,40.9004,40.9535,55200.0
2010-05-05 13:40:00,46.34,46.38,46.3,46.37,33600.0,40.9535,40.9888,40.9181,40.98,33600.0
2010-05-05 13:50:00,46.36,46.38,46.31,46.31,39300.0,40.9711,40.9888,40.9269,40.9269,39300.0
2010-05-05 14:00:00,46.31,46.34,46.21,46.27,47500.0,40.9269,40.9535,40.8386,40.8916,47500.0
2010-05-05 14:10:00,46.26,46.42,46.25,46.38,48500.0,40.8828,41.0242,40.8739,40.9888,48500.0
2010-05-05 14:20:00,46.37,46.39,46.3,46.3,48300.0,40.98,40.9976,40.9181,40.9181,48300.0
2010-05-05 14:30:00,46.3,46.32,46.21,46.27,66200.0,40.9181,40.9358,40.8386,40.8916,66200.0
2010-05-05 14:40:00,46.25,46.36,46.25,46.32,105100.0,40.8739,40.9711,40.8739,40.9358,105100.0
2010-05-05 14:50:00,46.31,46.51,46.3,46.51,99000.0,40.9269,41.1037,40.9181,41.1037,99000.0
2010-05-05 15:00:00,46.51,46.53,46.33,46.4,118200.0,41.1037,41.1214,40.9446,41.0065,118200.0
2010-05-05 15:10:00,46.41,46.48,46.39,46.46,70500.0,41.0153,41.0772,40.9976,41.0595,70500.0
2010-05-05 15:20:00,46.46,46.51,46.45,46.47,117000.0,41.0595,41.1037,41.0507,41.0683,117000.0
2010-05-05 15:30:00,46.46,46.5,46.36,46.36,178300.0,41.0595,41.0949,40.9711,40.9711,178300.0
2010-05-05 15:40:00,46.36,46.6,46.36,46.6,144600.0,40.9711,41.1832,40.9711,41.1832,144600.0
2010-05-05 15:50:00,46.59,46.62,46.53,46.57,122700.0,41.1744,41.2009,41.1214,41.1567,122700.0
2010-05-06 09:30:00,46.49,46.8,46.08,46.42,112400.0,41.086,41.36,40.7237,41.0242,112400.0
2010-05-06 09:40:00,46.44,47.0,46.41,46.92,134600.0,41.0418,41.5367,41.0153,41.466,134600.0
2010-05-06 09:50:00,46.86,46.97,46.56,46.61,91100.0,41.413,41.5102,41.1479,41.1921,91100.0
2010-05-06 10:00:00,46.62,46.91,46.54,46.76,78300.0,41.2009,41.4572,41.1302,41.3246,78300.0
2010-05-06 10:10:00,46.77,47.12,46.76,47.08,59700.0,41.3335,41.6428,41.3246,41.6074,59700.0
2010-05-06 10:20:00,47.05,47.1,46.87,46.89,53000.0,41.5809,41.6251,41.4219,41.4395,53000.0
2010-05-06 10:30:00,46.89,47.0,46.81,47.0,47800.0,41.4395,41.5367,41.3688,41.5367,47800.0
2010-05-06 10:40:00,47.0,47.09,46.92,46.99,58000.0,41.5367,41.6163,41.466,41.5279,58000.0
2010-05-06 10:50:00,46.98,47.07,46.88,46.92,37000.0,41.5191,41.5986,41.4307,41.466,37000.0
2010-05-06 11:00:00,46.89,46.91,46.71,46.75,46400.0,41.4395,41.4572,41.2805,41.3158,46400.0
2010-05-06 11:10:00,46.76,46.9,46.6,46.89,43400.0,41.3246,41.4484,41.1832,41.4395,43400.0
2010-05-06 11:20:00,46.93,47.06,46.88,47.0,44500.0,41.4749,41.5898,41.4307,41.5367,44500.0
2010-05-06 11:30:00,46.98,47.0,46.87,46.99,79900.0,41.5191,41.5367,41.4219,41.5279,79900.0
2010-05-06 11:40:00,46.99,47.03,46.89,47.01,56500.0,41.5279,41.5633,41.4395,41.5456,56500.0
2010-05-06 11:50:00,47.0,47.02,46.88,46.88,60100.0,41.5367,41.5544,41.4307,41.4307,60100.0
2010-05-06 12:00:00,46.91,46.91,46.8,46.81,44300.0,41.4572,41.4572,41.36,41.3688,44300.0
2010-05-06 12:10:00,46.8,46.97,46.8,46.85,37900.0,41.36,41.5102,41.36,41.4042,37900.0
2010-05-06 12:20:00,46.86,46.9,46.7,46.72,37900.0,41.413,41.4484,41.2716,41.2893,37900.0
2010-05-06 12:30:00,46.7,46.73,46.63,46.7,84300.0,41.2716,41.2981,41.2098,41.2716,84300.0
2010-05-06 12:40:00,46.7,46.71,46.56,46.61,63800.0,41.2716,41.2805,41.1479,41.1921,63800.0
2010-05-06 12:50:00,46.6,46.7,46.56,46.63,55500.0,41.1832,41.2716,41.1479,41.2098,55500.0
2010-05-06 13:00:00,46.62,46.71,46.58,46.62,41600.0,41.2009,41.2805,41.1656,41.2009,41600.0
2010-05-06 13:10:00,46.61,46.62,46.35,46.35,34000.0,41.1921,41.2009,40.9623,40.9623,34000.0
2010-05-06 13:20:00,46.35,46.37,46.24,46.28,29300.0,40.9623,40.98,40.8651,40.9004,29300.0
2010-05-06 13:30:00,46.28,46.31,46.18,46.18,34200.0,40.9004,40.9269,40.8121,40.8121,34200.0
2010-05-06 13:40:00,46.16,46.24,46.12,46.18,49900.0,40.7944,40.8651,40.759,40.8121,49900.0
2010-05-06 13:50:00,46.18,46.18,46.04,46.06,51900.0,40.8121,40.8121,40.6883,40.706,51900.0
2010-05-06 14:00:00,46.06,46.07,45.83,45.87,54800.0,40.706,40.7148,40.5027,40.5381,54800.0
2010-05-06 14:10:00,45.84,45.86,45.42,45.42,84400.0,40.5116,40.5293,40.1404,40.1404,84400.0
2010-05-06 14:20:00,45.43,45.46,45.18,45.31,135000.0,40.1492,40.1758,39.9283,40.0432,135000.0
2010-05-06 14:30:00,45.33,45.33,45.05,45.07,174000.0,40.0609,40.0609,39.8134,39.8311,174000.0
2010-05-06 14:40:00,45.08,45.1,43.27,43.96,288500.0,39.8399,39.8576,38.2403,38.8501,288500.0
2010-05-06 14:50:00,44.0,45.2,43.6,45.08,118100.0,38.8855,39.946,38.532,39.8399,118100.0
2010-05-06 15:00:00,45.06,45.62,44.56,45.47,151600.0,39.8222,40.3172,39.3804,40.1846,151600.0
2010-05-06 15:10:00,45.45,45.6,45.15,45.35,105900.0,40.1669,40.2995,39.9018,40.0785,105900.0
2010-05-06 15:20:00,45.28,45.32,44.7,45.07,92600.0,40.0167,40.052,39.5041,39.8311,92600.0
2010-05-06 15:30:00,45.09,45.71,45.06,45.51,215800.0,39.8488,40.3967,39.8222,40.2199,215800.0
2010-05-06 15:40:00,45.53,45.78,45.44,45.6,232600.0,40.2376,40.4586,40.1581,40.2995,232600.0
2010-05-06 15:50:00,45.6,45.87,45.49,45.5,307000.0,40.2995,40.5381,40.2023,40.2111,307000.0
2010-05-07 09:30:00,45.35,45.35,44.51,45.15,82000.0,40.0785,40.0785,39.3362,39.9018,82000.0
2010-05-07 09:40:00,45.15,45.3,44.63,44.66,72100.0,39.9018,40.0343,39.4422,39.4687,72100.0
2010-05-07 09:50:00,44.69,45.21,44.64,44.93,78400.0,39.4953,39.9548,39.4511,39.7074,78400.0
2010-05-07 10:00:00,44.93,44.97,44.5,44.58,73400.0,39.7074,39.7427,39.3273,39.398,73400.0
2010-05-07 10:10:00,44.61,44.81,44.5,44.56,67500.0,39.4246,39.6013,39.3273,39.3804,67500.0
2010-05-07 10:20:00,44.55,44.55,43.66,43.89,110200.0,39.3715,39.3715,38.585,38.7882,110200.0
2010-05-07 10:30:00,43.87,44.43,43.84,44.3,134000.0,38.7706,39.2655,38.7441,39.1506,134000.0
2010-05-07 10:40:00,44.29,44.32,43.9,44.18,45000.0,39.1418,39.1683,38.7971,39.0445,45000.0
2010-05-07 10:50:00,44.17,44.25,44.04,44.1,45400.0,39.0357,39.1064,38.9208,38.9738,45400.0
2010-05-07 11:00:00,44.12,44.67,44.09,44.66,79000.0,38.9915,39.4776,38.965,39.4687,79000.0
2010-05-07 11:10:00,44.67,45.26,44.65,45.13,65900.0,39.4776,39.999,39.4599,39.8841,65900.0
2010-05-07 11:20:00,45.16,45.23,44.65,44.75,75200.0,39.9106,39.9725,39.4599,39.5483,75200.0
2010-05-07 11:30:00,44.75,44.83,44.54,44.76,43500.0,39.5483,39.619,39.3627,39.5571,43500.0
2010-05-07 11:40:00,44.77,45.15,44.67,45.05,53900.0,39.566,39.9018,39.4776,39.8134,53900.0
2010-05-07 11:50:00,45.05,45.12,44.88,45.07,49700.0,39.8134,39.8753,39.6632,39.8311,49700.0
2010-05-07 12:00:00,45.07,45.19,44.95,45.14,37500.0,39.8311,39.9371,39.725,39.8929,37500.0
2010-05-07 12:10:00,45.16,45.17,44.95,45.01,90800.0,39.9106,39.9195,39.725,39.7781,90800.0
2010-05-07 12:20:00,45.0,45.04,44.56,44.59,37500.0,39.7692,39.8046,39.3804,39.4069,37500.0
2010-05-07 12:30:00,44.59,44.72,44.41,44.63,37800.0,39.4069,39.5218,39.2478,39.4422,37800.0
2010-05-07 12:40:00,44.65,44.84,44.63,44.79,24200.0,39.4599,39.6278,39.4422,39.5836,24200.0
2010-05-07 12:50:00,44.77,44.84,44.47,44.47,62900.0,39.566,39.6278,39.3008,39.3008,62900.0
2010-05-07 13:00:00,44.48,44.63,44.42,44.46,35900.0,39.3097,39.4422,39.2566,39.292,35900.0
2010-05-07 13:10:00,44.44,44.7,44.35,44.58,43700.0,39.2743,39.5041,39.1948,39.398,43700.0
2010-05-07 13:20:00,44.6,44.66,44.51,44.56,32800.0,39.4157,39.4687,39.3362,39.3804,32800.0
2010-05-07 13:30:00,44.56,44.75,44.56,44.74,23600.0,39.3804,39.5483,39.3804,39.5394,23600.0
2010-05-07 13:40:00,44.71,44.92,44.68,44.82,63000.0,39.5129,39.6985,39.4864,39.6101,63000.0
2010-05-07 13:50:00,44.81,44.81,44.63,44.66,18500.0,39.6013,39.6013,39.4422,39.4687,18500.0
2010-05-07 14:00:00,44.69,44.72,44.59,44.65,28200.0,39.4953,39.5218,39.4069,39.4599,28200.0
2010-05-07 14:10:00,44.66,44.7,44.49,44.7,55800.0,39.4687,39.5041,39.3185,39.5041,55800.0
2010-05-07 14:20:00,44.69,44.7,44.26,44.26,71700.0,39.4953,39.5041,39.1152,39.1152,71700.0
2010-05-07 14:30:00,44.25,44.45,44.24,44.4,57700.0,39.1064,39.2832,39.0976,39.239,57700.0
2010-05-07 14:40:00,44.36,44.53,44.3,44.3,55700.0,39.2036,39.3539,39.1506,39.1506,55700.0
2010-05-07 14:50:00,44.27,44.27,44.14,44.22,67700.0,39.1241,39.1241,39.0092,39.0799,67700.0
2010-05-07 15:00:00,44.22,44.32,44.07,44.12,65200.0,39.0799,39.1683,38.9473,38.9915,65200.0
2010-05-07 15:10:00,44.13,44.28,44.01,44.25,63600.0,39.0004,39.1329,38.8943,39.1064,63600.0
2010-05-07 15:20:00,44.27,44.41,44.23,44.27,54200.0,39.1241,39.2478,39.0887,39.1241,54200.0
2010-05-07 15:30:00,44.28,44.3,43.97,44.15,104300.0,39.1329,39.1506,38.8589,39.018,104300.0
2010-05-07 15:40:00,44.14,44.4,44.14,44.3,126200.0,39.0092,39.239,39.0092,39.1506,126200.0
2010-05-07 15:50:00,44.31,44.38,44.13,44.31,187900.0,39.1594,39.2213,39.0004,39.1594,187900.0
2010-05-10 09:30:00,45.56,46.33,45.4,46.2,123200.0,40.2641,40.9446,40.1227,40.8297,123200.0
2010-05-10 09:40:00,46.19,46.28,45.58,46.01,165900.0,40.8209,40.9004,40.2818,40.6618,165900.0
2010-05-10 09:50:00,46.01,46.01,45.63,45.65,119000.0,40.6618,40.6618,40.326,40.3437,119000.0
2010-05-10 10:00:00,45.65,45.65,45.42,45.49,52000.0,40.3437,40.3437,40.1404,40.2023,52000.0
2010-05-10 10:10:00,45.49,45.72,45.43,45.56,55300.0,40.2023,40.4055,40.1492,40.2641,55300.0
2010-05-10 10:20:00,45.54,45.6,45.31,45.45,35100.0,40.2465,40.2995,40.0432,40.1669,35100.0
2010-05-10 10:30:00,45.46,45.57,45.4,45.46,43700.0,40.1758,40.273,40.1227,40.1758,43700.0
2010-05-10 10:40:00,45.48,45.56,45.26,45.33,41300.0,40.1934,40.2641,39.999,40.0609,41300.0
2010-05-10 10:50:00,45.32,45.46,45.27,45.37,20100.0,40.052,40.1758,40.0078,40.0962,20100.0
2010-05-10 11:00:00,45.4,45.59,45.38,45.42,40200.0,40.1227,40.2906,40.1051,40.1404,40200.0
2010-05-10 11:10:00,45.39,45.6,45.38,45.6,22700.0,40.1139,40.2995,40.1051,40.2995,22700.0
2010-05-10 11:20:00,45.6,45.68,45.5,45.68,46400.0,40.2995,40.3702,40.2111,40.3702,46400.0
2010-05-10 11:30:00,45.69,45.87,45.66,45.87,36700.0,40.379,40.5381,40.3525,40.5381,36700.0
2010-05-10 11:40:00,45.87,45.89,45.66,45.67,29900.0,40.5381,40.5558,40.3525,40.3613,29900.0
2010-05-10 11:50:00,45.67,45.78,45.65,45.73,23400.0,40.3613,40.4586,40.3437,40.4144,23400.0
2010-05-10 12:00:00,45.72,45.72,45.61,45.62,29300.0,40.4055,40.4055,40.3083,40.3172,29300.0
2010-05-10 12:10:00,45.62,45.72,45.62,45.71,28300.0,40.3172,40.4055,40.3172,40.3967,28300.0
2010-05-10 12:20:00,45.7,45.8,45.69,45.77,25300.0,40.3879,40.4762,40.379,40.4497,25300.0
2010-05-10 12:30:00,45.77,45.82,45.7,45.78,35800.0,40.4497,40.4939,40.3879,40.4586,35800.0
2010-05-10 12:40:00,45.78,45.81,45.67,45.68,35500.0,40.4586,40.4851,40.3613,40.3702,35500.0
2010-05-10 12:50:00,45.66,45.77,45.63,45.65,12600.0,40.3525,40.4497,40.326,40.3437,12600.0
2010-05-10 13:00:00,45.66,45.69,45.39,45.47,25500.0,40.3525,40.379,40.1139,40.1846,25500.0
2010-05-10 13:10:00,45.49,45.55,45.39,45.51,48900.0,40.2023,40.2553,40.1139,40.2199,48900.0
2010-05-10 13:20:00,45.52,45.61,45.39,45.51,24200.0,40.2288,40.3083,40.1139,40.2199,24200.0
2010-05-10 13:30:00,45.54,45.66,45.54,45.54,30000.0,40.2465,40.3525,40.2465,40.2465,30000.0
2010-05-10 13:40:00,45.53,45.53,45.32,45.35,31800.0,40.2376,40.2376,40.052,40.0785,31800.0
2010-05-10 13:50:00,45.37,45.49,45.32,45.38,36000.0,40.0962,40.2023,40.052,40.1051,36000.0
2010-05-10 14:00:00,45.39,45.4,45.3,45.35,39400.0,40.1139,40.1227,40.0343,40.0785,39400.0
2010-05-10 14:10:00,45.37,45.44,45.31,45.35,34800.0,40.0962,40.1581,40.0432,40.0785,34800.0
2010-05-10 14:20:00,45.36,45.5,45.36,45.5,53100.0,40.0874,40.2111,40.0874,40.2111,53100.0
2010-05-10 14:30:00,45.5,45.56,45.45,45.48,45200.0,40.2111,40.2641,40.1669,40.1934,45200.0
2010-05-10 14:40:00,45.48,45.58,45.44,45.5,50600.0,40.1934,40.2818,40.1581,40.2111,50600.0
2010-05-10 14:50:00,45.51,45.72,45.5,45.72,42800.0,40.2199,40.4055,40.2111,40.4055,42800.0
2010-05-10 15:00:00,45.71,45.75,45.6,45.63,61200.0,40.3967,40.432,40.2995,40.326,61200.0
2010-05-10 15:10:00,45.63,45.65,45.53,45.55,43500.0,40.326,40.3437,40.2376,40.2553,43500.0
2010-05-10 15:20:00,45.56,45.63,45.54,45.61,50400.0,40.2641,40.326,40.2465,40.3083,50400.0
2010-05-10 15:30:00,45.61,45.72,45.59,45.7,73500.0,40.3083,40.4055,40.2906,40.3879,73500.0
2010-05-10 15:40:00,45.72,45.81,45.7,45.81,144600.0,40.4055,40.4851,40.3879,40.4851,144600.0
2010-05-10 15:50:00,45.81,46.0,45.79,46.0,230900.0,40.4851,40.653,40.4674,40.653,230900.0
2010-05-11 09:30:00,45.56,45.88,45.37,45.88,51300.0,40.2641,40.5469,40.0962,40.5469,51300.0
2010-05-11 09:40:00,45.84,45.92,45.62,45.63,43000.0,40.5116,40.5823,40.3172,40.326,43000.0
2010-05-11 09:50:00,45.65,46.02,45.65,45.94,30400.0,40.3437,40.6707,40.3437,40.6,30400.0
2010-05-11 10:00:00,45.96,46.24,45.86,46.08,62700.0,40.6176,40.8651,40.5293,40.7237,62700.0
2010-05-11 10:10:00,46.04,46.24,45.95,45.96,64100.0,40.6883,40.8651,40.6088,40.6176,64100.0
2010-05-11 10:20:00,45.96,46.04,45.88,46.0,44600.0,40.6176,40.6883,40.5469,40.653,44600.0
2010-05-11 10:30:00,45.97,45.97,45.72,45.75,34100.0,40.6265,40.6265,40.4055,40.432,34100.0
2010-05-11 10:40:00,45.77,45.83,45.72,45.81,37400.0,40.4497,40.5027,40.4055,40.4851,37400.0
2010-05-11 10:50:00,45.81,45.82,45.65,45.69,30400.0,40.4851,40.4939,40.3437,40.379,30400.0
2010-05-11 11:00:00,45.69,45.97,45.69,45.97,23700.0,40.379,40.6265,40.379,40.6265,23700.0
2010-05-11 11:10:00,45.99,46.03,45.85,46.0,32000.0,40.6441,40.6795,40.5204,40.653,32000.0
2010-05-11 11:20:00,45.97,46.0,45.88,45.97,24600.0,40.6265,40.653,40.5469,40.6265,24600.0
2010-05-11 11:30:00,46.0,46.04,45.82,46.02,55400.0,40.653,40.6883,40.4939,40.6707,55400.0
2010-05-11 11:40:00,46.0,46.14,45.92,46.0,49200.0,40.653,40.7767,40.5823,40.653,49200.0
2010-05-11 11:50:00,45.99,46.04,45.88,45.93,98000.0,40.6441,40.6883,40.5469,40.5911,98000.0
2010-05-11 12:00:00,45.96,46.18,45.93,46.14,47400.0,40.6176,40.8121,40.5911,40.7767,47400.0
2010-05-11 12:10:00,46.16,46.21,46.05,46.19,64000.0,40.7944,40.8386,40.6972,40.8209,64000.0
2010-05-11 12:20:00,46.17,46.2,46.04,46.07,43800.0,40.8032,40.8297,40.6883,40.7148,43800.0
2010-05-11 12:30:00,46.07,46.09,46.0,46.07,32800.0,40.7148,40.7325,40.653,40.7148,32800.0
2010-05-11 12:40:00,46.07,46.1,45.99,46.07,53100.0,40.7148,40.7414,40.6441,40.7148,53100.0
2010-05-11 12:50:00,46.07,46.12,45.99,46.02,55200.0,40.7148,40.759,40.6441,40.6707,55200.0
2010-05-11 13:00:00,46.01,46.11,46.0,46.1,34900.0,40.6618,40.7502,40.653,40.7414,34900.0
2010-05-11 13:10:00,46.11,46.15,46.0,46.0,57100.0,40.7502,40.7855,40.653,40.653,57100.0
2010-05-11 13:20:00,46.0,46.04,45.96,46.01,40400.0,40.653,40.6883,40.6176,40.6618,40400.0
2010-05-11 13:30:00,46.01,46.03,45.92,45.97,41000.0,40.6618,40.6795,40.5823,40.6265,41000.0
2010-05-11 13:40:00,45.97,46.1,45.95,46.03,152700.0,40.6265,40.7414,40.6088,40.6795,152700.0
2010-05-11 13:50:00,46.04,46.05,45.99,46.01,71500.0,40.6883,40.6972,40.6441,40.6618,71500.0
2010-05-11 14:00:00,46.01,46.05,45.96,46.0,57900.0,40.6618,40.6972,40.6176,40.653,57900.0
2010-05-11 14:10:00,46.0,46.03,45.83,45.85,31900.0,40.653,40.6795,40.5027,40.5204,31900.0
2010-05-11 14:20:00,45.85,46.01,45.85,45.89,28900.0,40.5204,40.6618,40.5204,40.5558,28900.0
2010-05-11 14:30:00,45.89,45.89,45.74,45.8,45100.0,40.5558,40.5558,40.4232,40.4762,45100.0
2010-05-11 14:40:00,45.79,45.93,45.67,45.87,45900.0,40.4674,40.5911,40.3613,40.5381,45900.0
2010-05-11 14:50:00,45.87,45.95,45.79,45.83,26600.0,40.5381,40.6088,40.4674,40.5027,26600.0
2010-05-11 15:00:00,45.83,45.83,45.67,45.69,60500.0,40.5027,40.5027,40.3613,40.379,60500.0
2010-05-11 15:10:00,45.69,45.81,45.61,45.63,43500.0,40.379,40.4851,40.3083,40.326,43500.0
2010-05-11 15:20:00,45.64,45.84,45.6,45.78,50900.0,40.3348,40.5116,40.2995,40.4586,50900.0
2010-05-11 15:30:00,45.78,45.87,45.66,45.83,81400.0,40.4586,40.5381,40.3525,40.5027,81400.0
2010-05-11 15:40:00,45.83,45.89,45.72,45.73,164600.0,40.5027,40.5558,40.4055,40.4144,164600.0
2010-05-11 15:50:00,45.74,45.8,45.61,45.62,172300.0,40.4232,40.4762,40.3083,40.3172,172300.0
2010-05-12 09:30:00,45.65,46.06,45.64,45.99,109000.0,40.3437,40.706,40.3348,40.6441,109000.0
2010-05-12 09:40:00,45.99,46.05,45.79,45.99,94600.0,40.6441,40.6972,40.4674,40.6441,94600.0
2010-05-12 09:50:00,45.99,46.09,45.94,46.02,79000.0,40.6441,40.7325,40.6,40.6707,79000.0
2010-05-12 10:00:00,46.04,46.2,46.0,46.16,43800.0,40.6883,40.8297,40.653,40.7944,43800.0
2010-05-12 10:10:00,46.15,46.18,46.11,46.13,66500.0,40.7855,40.8121,40.7502,40.7679,66500.0
2010-05-12 10:20:00,46.15,46.18,46.09,46.13,73300.0,40.7855,40.8121,40.7325,40.7679,73300.0
2010-05-12 10:30:00,46.13,46.16,45.98,46.0,104600.0,40.7679,40.7944,40.6353,40.653,104600.0
2010-05-12 10:40:00,46.0,46.08,45.96,46.05,87000.0,40.653,40.7237,40.6176,40.6972,87000.0
2010-05-12 10:50:00,46.04,46.11,46.02,46.07,101900.0,40.6883,40.7502,40.6707,40.7148,101900.0
2010-05-12 11:00:00,46.05,46.27,46.05,46.14,86700.0,40.6972,40.8916,40.6972,40.7767,86700.0
2010-05-12 11:10:00,46.13,46.17,45.88,46.04,72800.0,40.7679,40.8032,40.5469,40.6883,72800.0
2010-05-12 11:20:00,46.03,46.13,45.93,45.98,41000.0,40.6795,40.7679,40.5911,40.6353,41000.0
2010-05-12 11:30:00,45.97,46.07,45.96,46.01,39300.0,40.6265,40.7148,40.6176,40.6618,39300.0
2010-05-12 11:40:00,45.99,46.02,45.93,45.97,26900.0,40.6441,40.6707,40.5911,40.6265,26900.0
2010-05-12 11:50:00,45.97,46.03,45.97,46.0,36200.0,40.6265,40.6795,40.6265,40.653,36200.0
2010-05-12 12:00:00,45.99,46.01,45.95,45.96,35000.0,40.6441,40.6618,40.6088,40.6176,35000.0
2010-05-12 12:10:00,45.96,46.03,45.96,46.02,62300.0,40.6176,40.6795,40.6176,40.6707,62300.0
2010-05-12 12:20:00,46.02,46.04,45.96,46.02,31600.0,40.6707,40.6883,40.6176,40.6707,31600.0
2010-05-12 12:30:00,46.0,46.02,45.91,46.01,35000.0,40.653,40.6707,40.5734,40.6618,35000.0
2010-05-12 12:40:00,46.01,46.01,45.94,46.01,22500.0,40.6618,40.6618,40.6,40.6618,22500.0
2010-05-12 12:50:00,45.99,46.04,45.97,46.0,39000.0,40.6441,40.6883,40.6265,40.653,39000.0
2010-05-12 13:00:00,46.0,46.05,45.97,46.03,92700.0,40.653,40.6972,40.6265,40.6795,92700.0
2010-05-12 13:10:00,46.04,46.08,46.01,46.02,77000.0,40.6883,40.7237,40.6618,40.6707,77000.0
2010-05-12 13:20:00,46.02,46.05,45.97,46.01,58400.0,40.6707,40.6972,40.6265,40.6618,58400.0
2010-05-12 13:30:00,46.01,46.17,46.01,46.13,71200.0,40.6618,40.8032,40.6618,40.7679,71200.0
2010-05-12 13:40:00,46.12,46.14,46.06,46.1,51300.0,40.759,40.7767,40.706,40.7414,51300.0
2010-05-12 13:50:00,46.09,46.18,46.09,46.1,124400.0,40.7325,40.8121,40.7325,40.7414,124400.0
2010-05-12 14:00:00,46.1,46.14,46.07,46.08,73300.0,40.7414,40.7767,40.7148,40.7237,73300.0
2010-05-12 14:10:00,46.08,46.17,46.06,46.16,108000.0,40.7237,40.8032,40.706,40.7944,108000.0
2010-05-12 14:20:00,46.16,46.22,46.13,46.2,56600.0,40.7944,40.8474,40.7679,40.8297,56600.0
2010-05-12 14:30:00,46.2,46.22,46.16,46.18,123300.0,40.8297,40.8474,40.7944,40.8121,123300.0
2010-05-12 14:40:00,46.17,46.22,46.12,46.15,75600.0,40.8032,40.8474,40.759,40.7855,75600.0
2010-05-12 14:50:00,46.15,46.2,46.12,46.15,93700.0,40.7855,40.8297,40.759,40.7855,93700.0
2010-05-12 15:00:00,46.16,46.22,46.14,46.18,130800.0,40.7944,40.8474,40.7767,40.8121,130800.0
2010-05-12 15:10:00,46.18,46.2,46.16,46.18,165400.0,40.8121,40.8297,40.7944,40.8121,165400.0
2010-05-12 15:20:00,46.17,46.19,46.13,46.17,105000.0,40.8032,40.8209,40.7679,40.8032,105000.0
2010-05-12 15:30:00,46.18,46.25,46.12,46.14,207600.0,40.8121,40.8739,40.759,40.7767,207600.0
2010-05-12 15:40:00,46.13,46.19,46.05,46.13,161600.0,40.7679,40.8209,40.6972,40.7679,161600.0
2010-05-12 15:50:00,46.13,46.15,45.97,46.02,435400.0,40.7679,40.7855,40.6265,40.6707,435400.0
2010-05-13 09:30:00,45.56,45.97,45.5,45.73,164200.0,40.2641,40.6265,40.2111,40.4144,164200.0
2010-05-13 09:40:00,45.74,46.15,45.63,46.15,71500.0,40.4232,40.7855,40.326,40.7855,71500.0
2010-05-13 09:50:00,46.15,46.18,45.93,46.15,77200.0,40.7855,40.8121,40.5911,40.7855,77200.0
2010-05-13 10:00:00,46.13,46.35,46.09,46.35,120000.0,40.7679,40.9623,40.7325,40.9623,120000.0
2010-05-13 10:10:00,46.34,46.39,46.22,46.38,89100.0,40.9535,40.9976,40.8474,40.9888,89100.0
2010-05-13 10:20:00,46.38,46.38,46.3,46.35,46400.0,40.9888,40.9888,40.9181,40.9623,46400.0
2010-05-13 10:30:00,46.36,46.59,46.31,46.56,55600.0,40.9711,41.1744,40.9269,41.1479,55600.0
2010-05-13 10:40:00,46.57,46.68,46.53,46.53,46800.0,41.1567,41.2539,41.1214,41.1214,46800.0
2010-05-13 10:50:00,46.55,46.55,46.33,46.33,171200.0,41.1391,41.1391,40.9446,40.9446,171200.0
2010-05-13 11:00:00,46.35,46.66,46.33,46.59,132100.0,40.9623,41.2363,40.9446,41.1744,132100.0
2010-05-13 11:10:00,46.59,46.69,46.51,46.52,36600.0,41.1744,41.2628,41.1037,41.1125,36600.0
2010-05-13 11:20:00,46.53,46.56,46.49,46.56,39800.0,41.1214,41.1479,41.086,41.1479,39800.0
2010-05-13 11:30:00,46.56,46.6,46.51,46.56,40700.0,41.1479,41.1832,41.1037,41.1479,40700.0
2010-05-13 11:40:00,46.55,46.63,46.53,46.54,16200.0,41.1391,41.2098,41.1214,41.1302,16200.0
2010-05-13 11:50:00,46.55,46.55,46.27,46.38,28400.0,41.1391,41.1391,40.8916,40.9888,28400.0
2010-05-13 12:00:00,46.38,46.54,46.34,46.53,12600.0,40.9888,41.1302,40.9535,41.1214,12600.0
2010-05-13 12:10:00,46.53,46.62,46.53,46.55,26700.0,41.1214,41.2009,41.1214,41.1391,26700.0
2010-05-13 12:20:00,46.54,46.56,46.48,46.48,31600.0,41.1302,41.1479,41.0772,41.0772,31600.0
2010-05-13 12:30:00,46.49,46.53,46.43,46.49,31700.0,41.086,41.1214,41.033,41.086,31700.0
2010-05-13 12:40:00,46.48,46.51,46.42,46.43,27900.0,41.0772,41.1037,41.0242,41.033,27900.0
2010-05-13 12:50:00,46.42,46.42,46.23,46.27,63200.0,41.0242,41.0242,40.8562,40.8916,63200.0
2010-05-13 13:00:00,46.26,46.27,46.2,46.24,35500.0,40.8828,40.8916,40.8297,40.8651,35500.0
2010-05-13 13:10:00,46.24,46.33,46.2,46.3,30100.0,40.8651,40.9446,40.8297,40.9181,30100.0
2010-05-13 13:20:00,46.3,46.4,46.3,46.4,16300.0,40.9181,41.0065,40.9181,41.0065,16300.0
2010-05-13 13:30:00,46.4,46.41,46.35,46.36,21000.0,41.0065,41.0153,40.9623,40.9711,21000.0
2010-05-13 13:40:00,46.37,46.37,46.24,46.25,34800.0,40.98,40.98,40.8651,40.8739,34800.0
2010-05-13 13:50:00,46.25,46.27,46.19,46.2,24500.0,40.8739,40.8916,40.8209,40.8297,24500.0
2010-05-13 14:00:00,46.2,46.31,46.2,46.23,56200.0,40.8297,40.9269,40.8297,40.8562,56200.0
2010-05-13 14:10:00,46.24,46.29,46.21,46.29,13400.0,40.8651,40.9093,40.8386,40.9093,13400.0
2010-05-13 14:20:00,46.3,46.36,46.28,46.33,21400.0,40.9181,40.9711,40.9004,40.9446,21400.0
2010-05-13 14:30:00,46.33,46.33,46.24,46.32,20500.0,40.9446,40.9446,40.8651,40.9358,20500.0
2010-05-13 14:40:00,46.3,46.31,46.17,46.17,16900.0,40.9181,40.9269,40.8032,40.8032,16900.0
2010-05-13 14:50:00,46.18,46.18,45.99,46.1,40100.0,40.8121,40.8121,40.6441,40.7414,40100.0
2010-05-13 15:00:00,46.1,46.17,46.06,46.1,27900.0,40.7414,40.8032,40.706,40.7414,27900.0
2010-05-13 15:10:00,46.11,46.11,45.83,45.85,33400.0,40.7502,40.7502,40.5027,40.5204,33400.0
2010-05-13 15:20:00,45.85,46.03,45.84,45.97,35900.0,40.5204,40.6795,40.5116,40.6265,35900.0
2010-05-13 15:30:00,45.98,46.02,45.81,45.86,66100.0,40.6353,40.6707,40.4851,40.5293,66100.0
2010-05-13 15:40:00,45.85,46.0,45.77,45.92,135700.0,40.5204,40.653,40.4497,40.5823,135700.0
2010-05-13 15:50:00,45.9,46.03,45.8,45.81,199400.0,40.5646,40.6795,40.4762,40.4851,199400.0
2010-05-14 09:30:00,45.58,45.65,45.04,45.25,52600.0,40.2818,40.3437,39.8046,39.9902,52600.0
2010-05-14 09:40:00,45.26,45.54,44.79,45.25,38900.0,39.999,40.2465,39.5836,39.9902,38900.0
2010-05-14 09:50:00,45.25,45.38,45.03,45.33,21600.0,39.9902,40.1051,39.7957,40.0609,21600.0
2010-05-14 10:00:00,45.31,45.31,45.04,45.2,23100.0,40.0432,40.0432,39.8046,39.946,23100.0
2010-05-14 10:10:00,45.2,45.32,45.13,45.29,50700.0,39.946,40.052,39.8841,40.0255,50700.0
2010-05-14 10:20:00,45.26,45.35,45.12,45.16,25300.0,39.999,40.0785,39.8753,39.9106,25300.0
2010-05-14 10:30:00,45.17,45.29,45.16,45.26,19000.0,39.9195,40.0255,39.9106,39.999,19000.0
2010-05-14 10:40:00,45.24,45.3,45.17,45.27,21300.0,39.9813,40.0343,39.9195,40.0078,21300.0
2010-05-14 10:50:00,45.28,45.29,45.19,45.26,14600.0,40.0167,40.0255,39.9371,39.999,14600.0
2010-05-14 11:00:00,45.25,45.25,45.0,45.04,29500.0,39.9902,39.9902,39.7692,39.8046,29500.0
2010-05-14 11:10:00,45.02,45.15,44.94,45.0,42600.0,39.7869,39.9018,39.7162,39.7692,42600.0
2010-05-14 11:20:00,44.98,45.0,44.8,44.97,41500.0,39.7515,39.7692,39.5925,39.7427,41500.0
2010-05-14 11:30:00,44.97,45.14,44.95,45.04,29700.0,39.7427,39.8929,39.725,39.8046,29700.0
2010-05-14 11:40:00,45.03,45.2,45.0,45.13,25100.0,39.7957,39.946,39.7692,39.8841,25100.0
2010-05-14 11:50:00,45.12,45.14,45.01,45.09,22300.0,39.8753,39.8929,39.7781,39.8488,22300.0
2010-05-14 12:00:00,45.08,45.13,44.96,45.08,23400.0,39.8399,39.8841,39.7339,39.8399,23400.0
2010-05-14 12:10:00,45.07,45.19,45.05,45.18,30300.0,39.8311,39.9371,39.8134,39.9283,30300.0
2010-05-14 12:20:00,45.16,45.26,45.04,45.25,44500.0,39.9106,39.999,39.8046,39.9902,44500.0
2010-05-14 12:30:00,45.24,45.33,45.22,45.33,45100.0,39.9813,40.0609,39.9636,40.0609,45100.0
2010-05-14 12:40:00,45.34,45.61,45.34,45.37,59100.0,40.0697,40.3083,40.0697,40.0962,59100.0
2010-05-14 12:50:00,45.37,45.39,45.3,45.33,23000.0,40.0962,40.1139,40.0343,40.0609,23000.0
2010-05-14 13:00:00,45.34,45.46,45.25,45.25,27700.0,40.0697,40.1758,39.9902,39.9902,27700.0
2010-05-14 13:10:00,45.26,45.36,45.17,45.17,14800.0,39.999,40.0874,39.9195,39.9195,14800.0
2010-05-14 13:20:00,45.18,45.35,45.18,45.34,20900.0,39.9283,40.0785,39.9283,40.0697,20900.0
2010-05-14 13:30:00,45.33,45.33,45.12,45.15,19400.0,40.0609,40.0609,39.8753,39.9018,19400.0
2010-05-14 13:40:00,45.17,45.45,45.17,45.45,21700.0,39.9195,40.1669,39.9195,40.1669,21700.0
2010-05-14 13:50:00,45.45,45.58,45.42,45.49,32000.0,40.1669,40.2818,40.1404,40.2023,32000.0
2010-05-14 14:00:00,45.51,45.51,45.41,45.47,14900.0,40.2199,40.2199,40.1316,40.1846,14900.0
2010-05-14 14:10:00,45.48,45.49,45.28,45.36,21800.0,40.1934,40.2023,40.0167,40.0874,21800.0
2010-05-14 14:20:00,45.38,45.47,45.35,45.4,20700.0,40.1051,40.1846,40.0785,40.1227,20700.0
2010-05-14 14:30:00,45.4,45.47,45.34,45.42,22400.0,40.1227,40.1846,40.0697,40.1404,22400.0
2010-05-14 14:40:00,45.44,45.47,45.36,45.45,31500.0,40.1581,40.1846,40.0874,40.1669,31500.0
2010-05-14 14:50:00,45.45,45.53,45.43,45.47,46900.0,40.1669,40.2376,40.1492,40.1846,46900.0
2010-05-14 15:00:00,45.46,45.5,45.41,45.5,48400.0,40.1758,40.2111,40.1316,40.2111,48400.0
2010-05-14 15:10:00,45.5,45.55,45.43,45.45,45100.0,40.2111,40.2553,40.1492,40.1669,45100.0
2010-05-14 15:20:00,45.44,45.48,45.36,45.46,55700.0,40.1581,40.1934,40.0874,40.1758,55700.0
2010-05-14 15:30:00,45.45,45.53,45.45,45.48,91700.0,40.1669,40.2376,40.1669,40.1934,91700.0
2010-05-14 15:40:00,45.47,45.71,45.45,45.63,108300.0,40.1846,40.3967,40.1669,40.326,108300.0
2010-05-14 15:50:00,45.65,45.83,45.59,45.73,225900.0,40.3437,40.5027,40.2906,40.4144,225900.0
2010-05-17 09:30:00,45.71,46.05,45.59,46.02,95600.0,40.3967,40.6972,40.2906,40.6707,95600.0
2010-05-17 09:40:00,46.01,46.13,45.85,45.99,45400.0,40.6618,40.7679,40.5204,40.6441,45400.0
2010-05-17 09:50:00,46.0,46.22,45.99,46.1,67500.0,40.653,40.8474,40.6441,40.7414,67500.0
2010-05-17 10:00:00,46.08,46.23,45.94,46.08,67800.0,40.7237,40.8562,40.6,40.7237,67800.0
2010-05-17 10:10:00,46.06,46.2,46.04,46.1,73500.0,40.706,40.8297,40.6883,40.7414,73500.0
2010-05-17 10:20:00,46.11,46.12,46.01,46.04,30100.0,40.7502,40.759,40.6618,40.6883,30100.0
2010-05-17 10:30:00,46.05,46.27,46.04,46.11,54400.0,40.6972,40.8916,40.6883,40.7502,54400.0
2010-05-17 10:40:00,46.09,46.17,45.95,45.96,66600.0,40.7325,40.8032,40.6088,40.6176,66600.0
2010-05-17 10:50:00,45.95,46.04,45.9,45.98,24800.0,40.6088,40.6883,40.5646,40.6353,24800.0
2010-05-17 11:00:00,45.97,46.02,45.85,46.01,39300.0,40.6265,40.6707,40.5204,40.6618,39300.0
2010-05-17 11:10:00,45.99,46.04,45.91,45.92,41000.0,40.6441,40.6883,40.5734,40.5823,41000.0
2010-05-17 11:20:00,45.89,45.98,45.81,45.9,58800.0,40.5558,40.6353,40.4851,40.5646,58800.0
2010-05-17 11:30:00,45.89,46.02,45.83,45.92,20700.0,40.5558,40.6707,40.5027,40.5823,20700.0
2010-05-17 11:40:00,45.93,46.01,45.85,45.93,25400.0,40.5911,40.6618,40.5204,40.5911,25400.0
2010-05-17 11:50:00,45.9,45.91,45.61,45.78,25000.0,40.5646,40.5734,40.3083,40.4586,25000.0
2010-05-17 12:00:00,45.76,45.76,45.14,45.21,63600.0,40.4409,40.4409,39.8929,39.9548,63600.0
2010-05-17 12:10:00,45.21,45.42,45.21,45.33,25200.0,39.9548,40.1404,39.9548,40.0609,25200.0
2010-05-17 12:20:00,45.35,45.58,45.33,45.45,31100.0,40.0785,40.2818,40.0609,40.1669,31100.0
2010-05-17 12:30:00,45.45,45.61,45.42,45.59,30400.0,40.1669,40.3083,40.1404,40.2906,30400.0
2010-05-17 12:40:00,45.59,45.65,45.46,45.46,26000.0,40.2906,40.3437,40.1758,40.1758,26000.0
2010-05-17 12:50:00,45.47,45.51,45.32,45.42,44700.0,40.1846,40.2199,40.052,40.1404,44700.0
2010-05-17 13:00:00,45.43,45.46,45.4,45.43,33400.0,40.1492,40.1758,40.1227,40.1492,33400.0
2010-05-17 13:10:00,45.44,45.65,45.43,45.65,21500.0,40.1581,40.3437,40.1492,40.3437,21500.0
2010-05-17 13:20:00,45.67,45.69,45.47,45.52,85100.0,40.3613,40.379,40.1846,40.2288,85100.0
2010-05-17 13:30:00,45.5,45.51,45.13,45.13,162900.0,40.2111,40.2199,39.8841,39.8841,162900.0
2010-05-17 13:40:00,45.15,45.27,44.98,45.27,107300.0,39.9018,40.0078,39.7515,40.0078,107300.0
2010-05-17 13:50:00,45.28,45.48,45.26,45.48,20500.0,40.0167,40.1934,39.999,40.1934,20500.0
2010-05-17 14:00:00,45.47,45.56,45.45,45.49,21100.0,40.1846,40.2641,40.1669,40.2023,21100.0
2010-05-17 14:10:00,45.46,45.66,45.46,45.57,27200.0,40.1758,40.3525,40.1758,40.273,27200.0
2010-05-17 14:20:00,45.58,45.62,45.56,45.58,21700.0,40.2818,40.3172,40.2641,40.2818,21700.0
2010-05-17 14:30:00,45.57,45.67,45.47,45.61,34500.0,40.273,40.3613,40.1846,40.3083,34500.0
2010-05-17 14:40:00,45.63,45.75,45.63,45.68,21100.0,40.326,40.432,40.326,40.3702,21100.0
2010-05-17 14:50:00,45.66,45.8,45.64,45.76,25400.0,40.3525,40.4762,40.3348,40.4409,25400.0
2010-05-17 15:00:00,45.76,45.89,45.66,45.67,45500.0,40.4409,40.5558,40.3525,40.3613,45500.0
2010-05-17 15:10:00,45.69,45.82,45.67,45.76,40200.0,40.379,40.4939,40.3613,40.4409,40200.0
2010-05-17 15:20:00,45.76,45.82,45.6,45.71,45300.0,40.4409,40.4939,40.2995,40.3967,45300.0
2010-05-17 15:30:00,45.71,45.97,45.71,45.92,58500.0,40.3967,40.6265,40.3967,40.5823,58500.0
2010-05-17 15:40:00,45.91,45.98,45.81,45.93,124400.0,40.5734,40.6353,40.4851,40.5911,124400.0
2010-05-17 15:50:00,45.95,46.03,45.88,45.89,151700.0,40.6088,40.6795,40.5469,40.5558,151700.0
2010-05-18 09:30:00,46.09,46.57,45.98,46.37,67400.0,40.7325,41.1567,40.6353,40.98,67400.0
2010-05-18 09:40:00,46.4,46.71,46.22,46.64,73300.0,41.0065,41.2805,40.8474,41.2186,73300.0
2010-05-18 09:50:00,46.64,46.81,46.54,46.76,102600.0,41.2186,41.3688,41.1302,41.3246,102600.0
2010-05-18 10:00:00,46.76,46.87,46.58,46.83,63400.0,41.3246,41.4219,41.1656,41.3865,63400.0
2010-05-18 10:10:00,46.83,46.91,46.72,46.87,62100.0,41.3865,41.4572,41.2893,41.4219,62100.0
2010-05-18 10:20:00,46.88,47.0,46.8,46.83,41600.0,41.4307,41.5367,41.36,41.3865,41600.0
2010-05-18 10:30:00,46.82,46.98,46.74,46.97,36200.0,41.3777,41.5191,41.307,41.5102,36200.0
2010-05-18 10:40:00,46.98,47.21,46.86,46.95,120600.0,41.5191,41.7223,41.413,41.4926,120600.0
2010-05-18 10:50:00,46.94,47.03,46.73,46.98,51200.0,41.4837,41.5633,41.2981,41.5191,51200.0
2010-05-18 11:00:00,46.96,47.04,46.86,46.92,37600.0,41.5014,41.5721,41.413,41.466,37600.0
2010-05-18 11:10:00,46.94,47.04,46.93,47.02,43600.0,41.4837,41.5721,41.4749,41.5544,43600.0
2010-05-18 11:20:00,47.02,47.15,47.0,47.14,41000.0,41.5544,41.6693,41.5367,41.6605,41000.0
2010-05-18 11:30:00,47.14,47.2,47.09,47.16,47500.0,41.6605,41.7135,41.6163,41.6781,47500.0
2010-05-18 11:40:00,47.17,47.2,46.94,46.98,57900.0,41.687,41.7135,41.4837,41.5191,57900.0
2010-05-18 11:50:00,46.97,47.04,46.89,47.02,50700.0,41.5102,41.5721,41.4395,41.5544,50700.0
2010-05-18 12:00:00,47.04,47.04,46.84,46.89,45600.0,41.5721,41.5721,41.3953,41.4395,45600.0
2010-05-18 12:10:00,46.9,47.02,46.88,46.97,29500.0,41.4484,41.5544,41.4307,41.5102,29500.0
2010-05-18 12:20:00,46.98,47.03,46.86,47.01,48000.0,41.5191,41.5633,41.413,41.5456,48000.0
2010-05-18 12:30:00,46.99,47.05,46.95,46.96,25900.0,41.5279,41.5809,41.4926,41.5014,25900.0
2010-05-18 12:40:00,46.96,47.01,46.91,46.94,34300.0,41.5014,41.5456,41.4572,41.4837,34300.0
2010-05-18 12:50:00,46.94,46.96,46.76,46.76,27700.0,41.4837,41.5014,41.3246,41.3246,27700.0
2010-05-18 13:00:00,46.73,46.88,46.51,46.69,31200.0,41.2981,41.4307,41.1037,41.2628,31200.0
2010-05-18 13:10:00,46.68,46.77,46.57,46.64,26600.0,41.2539,41.3335,41.1567,41.2186,26600.0
2010-05-18 13:20:00,46.63,46.77,46.63,46.69,27200.0,41.2098,41.3335,41.2098,41.2628,27200.0
2010-05-18 13:30:00,46.7,46.78,46.58,46.64,38400.0,41.2716,41.3423,41.1656,41.2186,38400.0
2010-05-18 13:40:00,46.65,46.77,46.56,46.66,36900.0,41.2274,41.3335,41.1479,41.2363,36900.0
2010-05-18 13:50:00,46.65,46.7,46.56,46.58,37800.0,41.2274,41.2716,41.1479,41.1656,37800.0
2010-05-18 14:00:00,46.56,46.72,46.56,46.67,30400.0,41.1479,41.2893,41.1479,41.2451,30400.0
2010-05-18 14:10:00,46.65,46.76,46.65,46.74,20500.0,41.2274,41.3246,41.2274,41.307,20500.0
2010-05-18 14:20:00,46.74,46.78,46.54,46.6,61000.0,41.307,41.3423,41.1302,41.1832,61000.0
2010-05-18 14:30:00,46.6,46.61,46.42,46.43,55400.0,41.1832,41.1921,41.0242,41.033,55400.0
2010-05-18 14:40:00,46.42,46.55,46.35,46.4,75500.0,41.0242,41.1391,40.9623,41.0065,75500.0
2010-05-18 14:50:00,46.4,46.41,46.27,46.38,73900.0,41.0065,41.0153,40.8916,40.9888,73900.0
2010-05-18 15:00:00,46.4,46.41,46.16,46.2,81400.0,41.0065,41.0153,40.7944,40.8297,81400.0
2010-05-18 15:10:00,46.2,46.49,46.18,46.46,77100.0,40.8297,41.086,40.8121,41.0595,77100.0
2010-05-18 15:20:00,46.46,46.46,46.26,46.31,93100.0,41.0595,41.0595,40.8828,40.9269,93100.0
2010-05-18 15:30:00,46.32,46.33,46.14,46.27,127800.0,40.9358,40.9446,40.7767,40.8916,127800.0
2010-05-18 15:40:00,46.28,46.41,46.24,46.27,137100.0,40.9004,41.0153,40.8651,40.8916,137100.0
2010-05-18 15:50:00,46.26,46.31,46.18,46.2,218800.0,40.8828,40.9269,40.8121,40.8297,218800.0
2010-05-19 09:30:00,46.09,46.14,45.76,46.12,55000.0,40.7325,40.7767,40.4409,40.759,55000.0
2010-05-19 09:40:00,46.16,46.32,45.8,46.31,49900.0,40.7944,40.9358,40.4762,40.9269,49900.0
2010-05-19 09:50:00,46.31,46.61,46.31,46.51,88900.0,40.9269,41.1921,40.9269,41.1037,88900.0
2010-05-19 10:00:00,46.51,46.65,46.37,46.49,74000.0,41.1037,41.2274,40.98,41.086,74000.0
2010-05-19 10:10:00,46.51,46.51,46.04,46.09,54900.0,41.1037,41.1037,40.6883,40.7325,54900.0
2010-05-19 10:20:00,46.06,46.19,45.84,46.05,115300.0,40.706,40.8209,40.5116,40.6972,115300.0
2010-05-19 10:30:00,46.02,46.32,45.9,46.27,79500.0,40.6707,40.9358,40.5646,40.8916,79500.0
2010-05-19 10:40:00,46.26,46.42,46.06,46.06,49900.0,40.8828,41.0242,40.706,40.706,49900.0
2010-05-19 10:50:00,46.06,46.28,46.0,46.28,46400.0,40.706,40.9004,40.653,40.9004,46400.0
2010-05-19 11:00:00,46.25,46.32,46.12,46.15,24200.0,40.8739,40.9358,40.759,40.7855,24200.0
2010-05-19 11:10:00,46.14,46.16,45.93,45.96,36400.0,40.7767,40.7944,40.5911,40.6176,36400.0
2010-05-19 11:20:00,45.97,46.03,45.76,45.86,28400.0,40.6265,40.6795,40.4409,40.5293,28400.0
2010-05-19 11:30:00,45.86,45.98,45.73,45.98,19100.0,40.5293,40.6353,40.4144,40.6353,19100.0
2010-05-19 11:40:00,45.98,46.0,45.67,45.67,26500.0,40.6353,40.653,40.3613,40.3613,26500.0
2010-05-19 11:50:00,45.67,45.99,45.66,45.95,37400.0,40.3613,40.6441,40.3525,40.6088,37400.0
2010-05-19 12:00:00,45.97,46.15,45.92,45.98,28600.0,40.6265,40.7855,40.5823,40.6353,28600.0
2010-05-19 12:10:00,45.99,46.04,45.84,45.85,22400.0,40.6441,40.6883,40.5116,40.5204,22400.0
2010-05-19 12:20:00,45.86,46.17,45.84,46.05,31700.0,40.5293,40.8032,40.5116,40.6972,31700.0
2010-05-19 12:30:00,46.05,46.09,45.9,46.05,21600.0,40.6972,40.7325,40.5646,40.6972,21600.0
2010-05-19 12:40:00,46.05,46.07,45.94,46.05,24400.0,40.6972,40.7148,40.6,40.6972,24400.0
2010-05-19 12:50:00,46.03,46.27,45.94,46.27,29600.0,40.6795,40.8916,40.6,40.8916,29600.0
2010-05-19 13:00:00,46.25,46.29,46.11,46.24,41600.0,40.8739,40.9093,40.7502,40.8651,41600.0
2010-05-19 13:10:00,46.24,46.26,46.18,46.21,22500.0,40.8651,40.8828,40.8121,40.8386,22500.0
2010-05-19 13:20:00,46.22,46.44,46.21,46.39,27400.0,40.8474,41.0418,40.8386,40.9976,27400.0
2010-05-19 13:30:00,46.4,46.41,46.12,46.19,29200.0,41.0065,41.0153,40.759,40.8209,29200.0
2010-05-19 13:40:00,46.19,46.4,46.18,46.39,21600.0,40.8209,41.0065,40.8121,40.9976,21600.0
2010-05-19 13:50:00,46.4,46.4,46.2,46.22,19100.0,41.0065,41.0065,40.8297,40.8474,19100.0
2010-05-19 14:00:00,46.25,46.38,46.2,46.22,28000.0,40.8739,40.9888,40.8297,40.8474,28000.0
2010-05-19 14:10:00,46.2,46.33,46.16,46.21,22700.0,40.8297,40.9446,40.7944,40.8386,22700.0
2010-05-19 14:20:00,46.21,46.35,46.21,46.34,50000.0,40.8386,40.9623,40.8386,40.9535,50000.0
2010-05-19 14:30:00,46.33,46.33,46.1,46.12,45700.0,40.9446,40.9446,40.7414,40.759,45700.0
2010-05-19 14:40:00,46.12,46.32,46.11,46.32,43500.0,40.759,40.9358,40.7502,40.9358,43500.0
2010-05-19 14:50:00,46.32,46.4,46.18,46.18,91600.0,40.9358,41.0065,40.8121,40.8121,91600.0
2010-05-19 15:00:00,46.2,46.26,46.03,46.04,31500.0,40.8297,40.8828,40.6795,40.6883,31500.0
2010-05-19 15:10:00,46.04,46.17,45.95,46.09,39300.0,40.6883,40.8032,40.6088,40.7325,39300.0
2010-05-19 15:20:00,46.09,46.21,45.98,46.21,43400.0,40.7325,40.8386,40.6353,40.8386,43400.0
2010-05-19 15:30:00,46.22,46.39,46.13,46.34,67000.0,40.8474,40.9976,40.7679,40.9535,67000.0
2010-05-19 15:40:00,46.33,46.51,46.24,46.32,91700.0,40.9446,41.1037,40.8651,40.9358,91700.0
2010-05-19 15:50:00,46.32,46.35,46.19,46.23,133700.0,40.9358,40.9623,40.8209,40.8562,133700.0
2010-05-20 09:30:00,45.39,45.39,44.8,45.31,34100.0,40.1139,40.1139,39.5925,40.0432,34100.0
2010-05-20 09:40:00,45.27,45.49,44.93,45.19,54800.0,40.0078,40.2023,39.7074,39.9371,54800.0
2010-05-20 09:50:00,45.28,45.53,45.26,45.44,39200.0,40.0167,40.2376,39.999,40.1581,39200.0
2010-05-20 10:00:00,45.45,45.72,45.27,45.38,54800.0,40.1669,40.4055,40.0078,40.1051,54800.0
2010-05-20 10:10:00,45.36,45.53,45.16,45.24,38900.0,40.0874,40.2376,39.9106,39.9813,38900.0
2010-05-20 10:20:00,45.24,45.27,44.88,44.96,45600.0,39.9813,40.0078,39.6632,39.7339,45600.0
2010-05-20 10:30:00,44.95,45.32,44.93,45.3,50100.0,39.725,40.052,39.7074,40.0343,50100.0
2010-05-20 10:40:00,45.27,45.34,45.05,45.18,55200.0,40.0078,40.0697,39.8134,39.9283,55200.0
2010-05-20 10:50:00,45.15,45.48,45.15,45.35,32700.0,39.9018,40.1934,39.9018,40.0785,32700.0
2010-05-20 11:00:00,45.32,45.55,45.27,45.46,29700.0,40.052,40.2553,40.0078,40.1758,29700.0
2010-05-20 11:10:00,45.48,45.48,45.16,45.32,55000.0,40.1934,40.1934,39.9106,40.052,55000.0
2010-05-20 11:20:00,45.33,45.45,45.3,45.42,34400.0,40.0609,40.1669,40.0343,40.1404,34400.0
2010-05-20 11:30:00,45.42,45.44,45.17,45.4,72000.0,40.1404,40.1581,39.9195,40.1227,72000.0
2010-05-20 11:40:00,45.41,45.46,45.27,45.38,32400.0,40.1316,40.1758,40.0078,40.1051,32400.0
2010-05-20 11:50:00,45.35,45.35,45.14,45.17,37300.0,40.0785,40.0785,39.8929,39.9195,37300.0
2010-05-20 12:00:00,45.15,45.29,45.12,45.16,25900.0,39.9018,40.0255,39.8753,39.9106,25900.0
2010-05-20 12:10:00,45.17,45.17,44.91,44.99,27200.0,39.9195,39.9195,39.6897,39.7604,27200.0
2010-05-20 12:20:00,45.0,45.05,44.93,45.01,22700.0,39.7692,39.8134,39.7074,39.7781,22700.0
2010-05-20 12:30:00,45.02,45.07,44.89,45.02,21600.0,39.7869,39.8311,39.672,39.7869,21600.0
2010-05-20 12:40:00,45.01,45.02,44.87,44.9,35300.0,39.7781,39.7869,39.6543,39.6808,35300.0
2010-05-20 12:50:00,44.89,44.9,44.63,44.68,48300.0,39.672,39.6808,39.4422,39.4864,48300.0
2010-05-20 13:00:00,44.67,44.8,44.6,44.65,45700.0,39.4776,39.5925,39.4157,39.4599,45700.0
2010-05-20 13:10:00,44.66,44.77,44.65,44.76,19400.0,39.4687,39.566,39.4599,39.5571,19400.0
2010-05-20 13:20:00,44.74,44.97,44.72,44.83,37900.0,39.5394,39.7427,39.5218,39.619,37900.0
2010-05-20 13:30:00,44.85,45.07,44.82,44.87,18700.0,39.6367,39.8311,39.6101,39.6543,18700.0
2010-05-20 13:40:00,44.89,45.07,44.86,44.93,22900.0,39.672,39.8311,39.6455,39.7074,22900.0
2010-05-20 13:50:00,44.94,44.97,44.65,44.77,17400.0,39.7162,39.7427,39.4599,39.566,17400.0
2010-05-20 14:00:00,44.75,44.77,44.54,44.58,34600.0,39.5483,39.566,39.3627,39.398,34600.0
2010-05-20 14:10:00,44.6,44.73,44.59,44.72,52800.0,39.4157,39.5306,39.4069,39.5218,52800.0
2010-05-20 14:20:00,44.71,45.03,44.71,44.85,37900.0,39.5129,39.7957,39.5129,39.6367,37900.0
2010-05-20 14:30:00,44.82,45.0,44.72,44.98,36500.0,39.6101,39.7692,39.5218,39.7515,36500.0
2010-05-20 14:40:00,44.98,45.09,44.87,44.99,35400.0,39.7515,39.8488,39.6543,39.7604,35400.0
2010-05-20 14:50:00,44.99,45.12,44.83,44.83,30800.0,39.7604,39.8753,39.619,39.619,30800.0
2010-05-20 15:00:00,44.85,44.96,44.68,44.81,50700.0,39.6367,39.7339,39.4864,39.6013,50700.0
2010-05-20 15:10:00,44.83,44.88,44.69,44.82,45400.0,39.619,39.6632,39.4953,39.6101,45400.0
2010-05-20 15:20:00,44.8,45.05,44.74,44.88,39200.0,39.5925,39.8134,39.5394,39.6632,39200.0
2010-05-20 15:30:00,44.87,44.95,44.73,44.79,67300.0,39.6543,39.725,39.5306,39.5836,67300.0
2010-05-20 15:40:00,44.79,44.86,44.61,44.73,138500.0,39.5836,39.6455,39.4246,39.5306,138500.0
2010-05-20 15:50:00,44.73,44.75,44.26,44.27,260800.0,39.5306,39.5483,39.1152,39.1241,260800.0
2010-05-21 09:30:00,43.57,43.94,43.17,43.88,266200.0,38.5054,38.8324,38.1519,38.7794,266200.0
2010-05-21 09:40:00,43.92,44.1,43.55,43.89,115100.0,38.8148,38.9738,38.4878,38.7882,115100.0
2010-05-21 09:50:00,43.88,44.46,43.63,44.34,79400.0,38.7794,39.292,38.5585,39.1859,79400.0
2010-05-21 10:00:00,44.32,44.51,44.14,44.44,59300.0,39.1683,39.3362,39.0092,39.2743,59300.0
2010-05-21 10:10:00,44.44,44.47,44.11,44.16,52300.0,39.2743,39.3008,38.9827,39.0269,52300.0
2010-05-21 10:20:00,44.15,44.28,44.08,44.16,66900.0,39.018,39.1329,38.9562,39.0269,66900.0
2010-05-21 10:30:00,44.15,44.29,43.95,44.26,67000.0,39.018,39.1418,38.8413,39.1152,67000.0
2010-05-21 10:40:00,44.28,44.29,43.98,44.01,52000.0,39.1329,39.1418,38.8678,38.8943,52000.0
2010-05-21 10:50:00,44.01,44.22,43.93,44.14,27300.0,38.8943,39.0799,38.8236,39.0092,27300.0
2010-05-21 11:00:00,44.13,44.33,44.12,44.18,25500.0,39.0004,39.1771,38.9915,39.0445,25500.0
2010-05-21 11:10:00,44.18,44.36,44.09,44.28,26400.0,39.0445,39.2036,38.965,39.1329,26400.0
2010-05-21 11:20:00,44.29,44.45,44.22,44.38,32200.0,39.1418,39.2832,39.0799,39.2213,32200.0
2010-05-21 11:30:00,44.37,44.69,44.3,44.69,30300.0,39.2125,39.4953,39.1506,39.4953,30300.0
2010-05-21 11:40:00,44.7,44.88,44.69,44.75,45600.0,39.5041,39.6632,39.4953,39.5483,45600.0
2010-05-21 11:50:00,44.74,44.87,44.73,44.79,68600.0,39.5394,39.6543,39.5306,39.5836,68600.0
2010-05-21 12:00:00,44.79,44.82,44.68,44.7,39600.0,39.5836,39.6101,39.4864,39.5041,39600.0
2010-05-21 12:10:00,44.7,44.78,44.59,44.78,34600.0,39.5041,39.5748,39.4069,39.5748,34600.0
2010-05-21 12:20:00,44.79,44.84,44.74,44.75,13900.0,39.5836,39.6278,39.5394,39.5483,13900.0
2010-05-21 12:30:00,44.75,44.8,44.63,44.67,18000.0,39.5483,39.5925,39.4422,39.4776,18000.0
2010-05-21 12:40:00,44.67,44.72,44.38,44.41,11700.0,39.4776,39.5218,39.2213,39.2478,11700.0
2010-05-21 12:50:00,44.39,44.53,44.39,44.45,12000.0,39.2301,39.3539,39.2301,39.2832,12000.0
2010-05-21 13:00:00,44.43,44.43,44.28,44.37,17400.0,39.2655,39.2655,39.1329,39.2125,17400.0
2010-05-21 13:10:00,44.37,44.55,44.35,44.47,15700.0,39.2125,39.3715,39.1948,39.3008,15700.0
2010-05-21 13:20:00,44.46,44.46,44.23,44.41,23600.0,39.292,39.292,39.0887,39.2478,23600.0
2010-05-21 13:30:00,44.42,44.45,44.32,44.33,31700.0,39.2566,39.2832,39.1683,39.1771,31700.0
2010-05-21 13:40:00,44.35,44.49,44.35,44.49,25700.0,39.1948,39.3185,39.1948,39.3185,25700.0
2010-05-21 13:50:00,44.49,44.54,44.47,44.5,34600.0,39.3185,39.3627,39.3008,39.3273,34600.0
2010-05-21 14:00:00,44.49,44.54,44.35,44.44,27200.0,39.3185,39.3627,39.1948,39.2743,27200.0
2010-05-21 14:10:00,44.44,44.5,44.33,44.39,32200.0,39.2743,39.3273,39.1771,39.2301,32200.0
2010-05-21 14:20:00,44.39,44.39,44.31,44.33,33000.0,39.2301,39.2301,39.1594,39.1771,33000.0
2010-05-21 14:30:00,44.35,44.4,44.27,44.28,32600.0,39.1948,39.239,39.1241,39.1329,32600.0
2010-05-21 14:40:00,44.29,44.39,44.0,44.15,56800.0,39.1418,39.2301,38.8855,39.018,56800.0
2010-05-21 14:50:00,44.14,44.17,43.99,44.17,64500.0,39.0092,39.0357,38.8766,39.0357,64500.0
2010-05-21 15:00:00,44.17,44.31,44.14,44.31,80500.0,39.0357,39.1594,39.0092,39.1594,80500.0
2010-05-21 15:10:00,44.29,44.32,44.06,44.13,96900.0,39.1418,39.1683,38.9385,39.0004,96900.0
2010-05-21 15:20:00,44.14,44.35,44.12,44.28,87700.0,39.0092,39.1948,38.9915,39.1329,87700.0
2010-05-21 15:30:00,44.24,44.31,44.17,44.23,120000.0,39.0976,39.1594,39.0357,39.0887,120000.0
2010-05-21 15:40:00,44.23,44.59,44.19,44.44,153600.0,39.0887,39.4069,39.0534,39.2743,153600.0
2010-05-21 15:50:00,44.45,44.73,44.44,44.72,217700.0,39.2832,39.5306,39.2743,39.5218,217700.0
2010-05-24 09:30:00,44.44,44.49,44.0,44.46,58300.0,39.2743,39.3185,38.8855,39.292,58300.0
2010-05-24 09:40:00,44.45,44.55,44.34,44.44,37800.0,39.2832,39.3715,39.1859,39.2743,37800.0
2010-05-24 09:50:00,44.46,44.47,44.19,44.38,68700.0,39.292,39.3008,39.0534,39.2213,68700.0
2010-05-24 10:00:00,44.38,44.53,44.26,44.42,56600.0,39.2213,39.3539,39.1152,39.2566,56600.0
2010-05-24 10:10:00,44.4,44.53,44.34,44.39,64800.0,39.239,39.3539,39.1859,39.2301,64800.0
2010-05-24 10:20:00,44.4,44.53,44.31,44.5,102400.0,39.239,39.3539,39.1594,39.3273,102400.0
2010-05-24 10:30:00,44.51,44.75,44.51,44.74,76000.0,39.3362,39.5483,39.3362,39.5394,76000.0
2010-05-24 10:40:00,44.73,44.81,44.65,44.74,40600.0,39.5306,39.6013,39.4599,39.5394,40600.0
2010-05-24 10:50:00,44.74,44.97,44.74,44.88,78000.0,39.5394,39.7427,39.5394,39.6632,78000.0
2010-05-24 11:00:00,44.85,45.07,44.85,45.07,27700.0,39.6367,39.8311,39.6367,39.8311,27700.0
2010-05-24 11:10:00,45.07,45.09,44.87,44.96,25200.0,39.8311,39.8488,39.6543,39.7339,25200.0
2010-05-24 11:20:00,44.95,45.1,44.93,45.04,36400.0,39.725,39.8576,39.7074,39.8046,36400.0
2010-05-24 11:30:00,45.07,45.1,44.99,44.99,44300.0,39.8311,39.8576,39.7604,39.7604,44300.0
2010-05-24 11:40:00,44.99,45.09,44.99,45.07,22300.0,39.7604,39.8488,39.7604,39.8311,22300.0
2010-05-24 11:50:00,45.06,45.1,44.99,45.09,14200.0,39.8222,39.8576,39.7604,39.8488,14200.0
2010-05-24 12:00:00,45.09,45.29,45.09,45.22,29200.0,39.8488,40.0255,39.8488,39.9636,29200.0
2010-05-24 12:10:00,45.22,45.35,45.2,45.21,36600.0,39.9636,40.0785,39.946,39.9548,36600.0
2010-05-24 12:20:00,45.21,45.21,45.16,45.21,25800.0,39.9548,39.9548,39.9106,39.9548,25800.0
2010-05-24 12:30:00,45.21,45.32,45.21,45.23,43800.0,39.9548,40.052,39.9548,39.9725,43800.0
2010-05-24 12:40:00,45.23,45.23,45.16,45.21,15700.0,39.9725,39.9725,39.9106,39.9548,15700.0
2010-05-24 12:50:00,45.23,45.39,45.22,45.35,11600.0,39.9725,40.1139,39.9636,40.0785,11600.0
2010-05-24 13:00:00,45.36,45.4,45.33,45.33,19000.0,40.0874,40.1227,40.0609,40.0609,19000.0
2010-05-24 13:10:00,45.33,45.36,45.26,45.29,23500.0,40.0609,40.0874,39.999,40.0255,23500.0
2010-05-24 13:20:00,45.28,45.39,45.27,45.35,21900.0,40.0167,40.1139,40.0078,40.0785,21900.0
2010-05-24 13:30:00,45.34,45.37,45.26,45.32,25400.0,40.0697,40.0962,39.999,40.052,25400.0
2010-05-24 13:40:00,45.32,45.41,45.2,45.23,28200.0,40.052,40.1316,39.946,39.9725,28200.0
2010-05-24 13:50:00,45.22,45.31,45.21,45.28,34300.0,39.9636,40.0432,39.9548,40.0167,34300.0
2010-05-24 14:00:00,45.28,45.38,45.28,45.38,31000.0,40.0167,40.1051,40.0167,40.1051,31000.0
2010-05-24 14:10:00,45.39,45.42,45.36,45.41,12100.0,40.1139,40.1404,40.0874,40.1316,12100.0
2010-05-24 14:20:00,45.42,45.42,45.32,45.37,17300.0,40.1404,40.1404,40.052,40.0962,17300.0
2010-05-24 14:30:00,45.36,45.38,45.23,45.25,47100.0,40.0874,40.1051,39.9725,39.9902,47100.0
2010-05-24 14:40:00,45.21,45.26,45.13,45.17,32500.0,39.9548,39.999,39.8841,39.9195,32500.0
2010-05-24 14:50:00,45.18,45.22,45.09,45.12,19500.0,39.9283,39.9636,39.8488,39.8753,19500.0
2010-05-24 15:00:00,45.13,45.15,45.02,45.05,35600.0,39.8841,39.9018,39.7869,39.8134,35600.0
2010-05-24 15:10:00,45.05,45.17,45.01,45.15,29600.0,39.8134,39.9195,39.7781,39.9018,29600.0
2010-05-24 15:20:00,45.15,45.17,45.07,45.07,25100.0,39.9018,39.9195,39.8311,39.8311,25100.0
2010-05-24 15:30:00,45.07,45.17,45.06,45.14,43100.0,39.8311,39.9195,39.8222,39.8929,43100.0
2010-05-24 15:40:00,45.14,45.16,44.91,44.93,75900.0,39.8929,39.9106,39.6897,39.7074,75900.0
2010-05-24 15:50:00,44.94,44.95,44.69,44.79,157100.0,39.7162,39.725,39.4953,39.5836,157100.0
2010-05-25 09:30:00,43.77,43.86,43.4,43.43,65700.0,38.6822,38.7617,38.3552,38.3817,65700.0
2010-05-25 09:40:00,43.4,43.8,43.32,43.8,74400.0,38.3552,38.7087,38.2845,38.7087,74400.0
2010-05-25 09:50:00,43.78,43.8,43.65,43.65,23300.0,38.691,38.7087,38.5761,38.5761,23300.0
2010-05-25 10:00:00,43.62,43.95,43.62,43.8,80200.0,38.5496,38.8413,38.5496,38.7087,80200.0
2010-05-25 10:10:00,43.81,44.03,43.73,43.92,58600.0,38.7175,38.912,38.6468,38.8148,58600.0
2010-05-25 10:20:00,43.92,43.97,43.7,43.73,58200.0,38.8148,38.8589,38.6203,38.6468,58200.0
2010-05-25 10:30:00,43.74,43.84,43.61,43.78,70200.0,38.6557,38.7441,38.5408,38.691,70200.0
2010-05-25 10:40:00,43.74,43.8,43.68,43.72,53000.0,38.6557,38.7087,38.6027,38.638,53000.0
2010-05-25 10:50:00,43.73,43.77,43.64,43.71,60700.0,38.6468,38.6822,38.5673,38.6292,60700.0
2010-05-25 11:00:00,43.7,43.87,43.7,43.75,138100.0,38.6203,38.7706,38.6203,38.6645,138100.0
2010-05-25 11:10:00,43.74,43.74,43.55,43.58,34900.0,38.6557,38.6557,38.4878,38.5143,34900.0
2010-05-25 11:20:00,43.62,43.74,43.54,43.69,19200.0,38.5496,38.6557,38.4789,38.6115,19200.0
2010-05-25 11:30:00,43.68,43.68,43.58,43.63,14900.0,38.6027,38.6027,38.5143,38.5585,14900.0
2010-05-25 11:40:00,43.64,43.69,43.58,43.64,18300.0,38.5673,38.6115,38.5143,38.5673,18300.0
2010-05-25 11:50:00,43.66,43.81,43.64,43.76,12400.0,38.585,38.7175,38.5673,38.6734,12400.0
2010-05-25 12:00:00,43.78,43.87,43.64,43.64,12100.0,38.691,38.7706,38.5673,38.5673,12100.0
2010-05-25 12:10:00,43.62,43.72,43.56,43.64,15600.0,38.5496,38.638,38.4966,38.5673,15600.0
2010-05-25 12:20:00,43.65,43.71,43.56,43.57,21500.0,38.5761,38.6292,38.4966,38.5054,21500.0
2010-05-25 12:30:00,43.56,43.62,43.46,43.62,48500.0,38.4966,38.5496,38.4082,38.5496,48500.0
2010-05-25 12:40:00,43.62,43.62,43.48,43.57,20700.0,38.5496,38.5496,38.4259,38.5054,20700.0
2010-05-25 12:50:00,43.58,43.62,43.53,43.55,32800.0,38.5143,38.5496,38.4701,38.4878,32800.0
2010-05-25 13:00:00,43.52,43.6,43.48,43.5,41600.0,38.4613,38.532,38.4259,38.4436,41600.0
2010-05-25 13:10:00,43.49,43.53,43.4,43.49,22200.0,38.4347,38.4701,38.3552,38.4347,22200.0
2010-05-25 13:20:00,43.5,43.58,43.46,43.48,22400.0,38.4436,38.5143,38.4082,38.4259,22400.0
2010-05-25 13:30:00,43.5,43.51,43.38,43.46,25700.0,38.4436,38.4524,38.3375,38.4082,25700.0
2010-05-25 13:40:00,43.45,43.46,43.38,43.41,32600.0,38.3994,38.4082,38.3375,38.364,32600.0
2010-05-25 13:50:00,43.41,43.48,43.31,43.35,49200.0,38.364,38.4259,38.2757,38.311,49200.0
2010-05-25 14:00:00,43.35,43.49,43.3,43.37,44000.0,38.311,38.4347,38.2668,38.3287,44000.0
2010-05-25 14:10:00,43.39,43.6,43.37,43.6,31700.0,38.3464,38.532,38.3287,38.532,31700.0
2010-05-25 14:20:00,43.61,43.68,43.52,43.59,30300.0,38.5408,38.6027,38.4613,38.5231,30300.0
2010-05-25 14:30:00,43.59,43.67,43.53,43.55,28200.0,38.5231,38.5938,38.4701,38.4878,28200.0
2010-05-25 14:40:00,43.56,43.83,43.53,43.82,28400.0,38.4966,38.7352,38.4701,38.7264,28400.0
2010-05-25 14:50:00,43.83,43.85,43.72,43.72,33200.0,38.7352,38.7529,38.638,38.638,33200.0
2010-05-25 15:00:00,43.73,43.89,43.71,43.86,58500.0,38.6468,38.7882,38.6292,38.7617,58500.0
2010-05-25 15:10:00,43.86,43.88,43.72,43.8,41600.0,38.7617,38.7794,38.638,38.7087,41600.0
2010-05-25 15:20:00,43.83,44.03,43.79,43.97,49800.0,38.7352,38.912,38.6999,38.8589,49800.0
2010-05-25 15:30:00,43.97,44.16,43.94,44.03,103700.0,38.8589,39.0269,38.8324,38.912,103700.0
2010-05-25 15:40:00,44.04,44.22,44.02,44.18,112200.0,38.9208,39.0799,38.9031,39.0445,112200.0
2010-05-25 15:50:00,44.17,44.21,44.04,44.19,156200.0,39.0357,39.0711,38.9208,39.0534,156200.0
2010-05-26 09:30:00,44.4,44.86,44.29,44.86,47500.0,39.239,39.6455,39.1418,39.6455,47500.0
2010-05-26 09:40:00,44.88,44.88,44.58,44.69,63600.0,39.6632,39.6632,39.398,39.4953,63600.0
2010-05-26 09:50:00,44.72,44.98,44.72,44.92,33800.0,39.5218,39.7515,39.5218,39.6985,33800.0
2010-05-26 10:00:00,44.94,45.15,44.93,45.14,60200.0,39.7162,39.9018,39.7074,39.8929,60200.0
2010-05-26 10:10:00,45.15,45.26,45.08,45.26,30400.0,39.9018,39.999,39.8399,39.999,30400.0
2010-05-26 10:20:00,45.24,45.26,45.1,45.2,29800.0,39.9813,39.999,39.8576,39.946,29800.0
2010-05-26 10:30:00,45.2,45.45,45.16,45.44,30100.0,39.946,40.1669,39.9106,40.1581,30100.0
2010-05-26 10:40:00,45.43,45.5,45.35,45.46,43100.0,40.1492,40.2111,40.0785,40.1758,43100.0
2010-05-26 10:50:00,45.46,45.53,45.28,45.36,36800.0,40.1758,40.2376,40.0167,40.0874,36800.0
2010-05-26 11:00:00,45.36,45.36,45.2,45.31,104000.0,40.0874,40.0874,39.946,40.0432,104000.0
2010-05-26 11:10:00,45.3,45.41,45.24,45.29,135100.0,40.0343,40.1316,39.9813,40.0255,135100.0
2010-05-26 11:20:00,45.29,45.29,45.07,45.17,44900.0,40.0255,40.0255,39.8311,39.9195,44900.0
2010-05-26 11:30:00,45.15,45.24,45.1,45.18,26000.0,39.9018,39.9813,39.8576,39.9283,26000.0
2010-05-26 11:40:00,45.16,45.24,45.05,45.15,28700.0,39.9106,39.9813,39.8134,39.9018,28700.0
2010-05-26 11:50:00,45.16,45.19,45.0,45.09,17300.0,39.9106,39.9371,39.7692,39.8488,17300.0
2010-05-26 12:00:00,45.09,45.21,45.05,45.21,18400.0,39.8488,39.9548,39.8134,39.9548,18400.0
2010-05-26 12:10:00,45.23,45.33,45.22,45.28,21500.0,39.9725,40.0609,39.9636,40.0167,21500.0
2010-05-26 12:20:00,45.27,45.33,45.15,45.15,15700.0,40.0078,40.0609,39.9018,39.9018,15700.0
2010-05-26 12:30:00,45.16,45.37,45.12,45.36,14500.0,39.9106,40.0962,39.8753,40.0874,14500.0
2010-05-26 12:40:00,45.35,45.36,45.19,45.28,24200.0,40.0785,40.0874,39.9371,40.0167,24200.0
2010-05-26 12:50:00,45.25,45.45,45.21,45.4,16300.0,39.9902,40.1669,39.9548,40.1227,16300.0
2010-05-26 13:00:00,45.41,45.47,45.36,45.46,29100.0,40.1316,40.1846,40.0874,40.1758,29100.0
2010-05-26 13:10:00,45.46,45.47,45.28,45.29,27200.0,40.1758,40.1846,40.0167,40.0255,27200.0
2010-05-26 13:20:00,45.3,45.36,45.29,45.29,33000.0,40.0343,40.0874,40.0255,40.0255,33000.0
2010-05-26 13:30:00,45.28,45.34,45.16,45.32,49600.0,40.0167,40.0697,39.9106,40.052,49600.0
2010-05-26 13:40:00,45.32,45.34,45.28,45.28,15300.0,40.052,40.0697,40.0167,40.0167,15300.0
2010-05-26 13:50:00,45.28,45.36,45.22,45.28,27800.0,40.0167,40.0874,39.9636,40.0167,27800.0
2010-05-26 14:00:00,45.27,45.34,45.24,45.26,22500.0,40.0078,40.0697,39.9813,39.999,22500.0
2010-05-26 14:10:00,45.26,45.29,45.21,45.26,22200.0,39.999,40.0255,39.9548,39.999,22200.0
2010-05-26 14:20:00,45.27,45.29,45.12,45.22,37200.0,40.0078,40.0255,39.8753,39.9636,37200.0
2010-05-26 14:30:00,45.19,45.22,44.94,45.09,39700.0,39.9371,39.9636,39.7162,39.8488,39700.0
2010-05-26 14:40:00,45.09,45.09,44.9,44.92,34300.0,39.8488,39.8488,39.6808,39.6985,34300.0
2010-05-26 14:50:00,44.92,44.93,44.8,44.92,30400.0,39.6985,39.7074,39.5925,39.6985,30400.0
2010-05-26 15:00:00,44.93,45.1,44.92,45.0,37000.0,39.7074,39.8576,39.6985,39.7692,37000.0
2010-05-26 15:10:00,45.0,45.07,44.9,44.91,38100.0,39.7692,39.8311,39.6808,39.6897,38100.0
2010-05-26 15:20:00,44.92,44.96,44.39,44.49,80500.0,39.6985,39.7339,39.2301,39.3185,80500.0
2010-05-26 15:30:00,44.47,44.63,44.41,44.62,116000.0,39.3008,39.4422,39.2478,39.4334,116000.0
2010-05-26 15:40:00,44.62,44.86,44.56,44.65,102000.0,39.4334,39.6455,39.3804,39.4599,102000.0
2010-05-26 15:50:00,44.66,44.69,44.5,44.54,144600.0,39.4687,39.4953,39.3273,39.3627,144600.0
2010-05-27 09:30:00,45.57,45.57,45.02,45.04,28200.0,40.273,40.273,39.7869,39.8046,28200.0
2010-05-27 09:40:00,45.03,45.16,44.98,45.08,34300.0,39.7957,39.9106,39.7515,39.8399,34300.0
2010-05-27 09:50:00,45.06,45.24,45.03,45.22,27800.0,39.8222,39.9813,39.7957,39.9636,27800.0
2010-05-27 10:00:00,45.2,45.2,45.0,45.11,18500.0,39.946,39.946,39.7692,39.8664,18500.0
2010-05-27 10:10:00,45.13,45.34,45.13,45.32,16700.0,39.8841,40.0697,39.8841,40.052,16700.0
2010-05-27 10:20:00,45.31,45.44,45.26,45.44,22900.0,40.0432,40.1581,39.999,40.1581,22900.0
2010-05-27 10:30:00,45.43,45.55,45.37,45.41,13400.0,40.1492,40.2553,40.0962,40.1316,13400.0
2010-05-27 10:40:00,45.39,45.41,45.28,45.31,16200.0,40.1139,40.1316,40.0167,40.0432,16200.0
2010-05-27 10:50:00,45.31,45.4,45.28,45.34,18200.0,40.0432,40.1227,40.0167,40.0697,18200.0
2010-05-27 11:00:00,45.33,45.35,45.3,45.34,13400.0,40.0609,40.0785,40.0343,40.0697,13400.0
2010-05-27 11:10:00,45.34,45.34,45.16,45.22,24800.0,40.0697,40.0697,39.9106,39.9636,24800.0
2010-05-27 11:20:00,45.23,45.41,45.21,45.4,22800.0,39.9725,40.1316,39.9548,40.1227,22800.0
2010-05-27 11:30:00,45.4,45.41,45.29,45.3,13700.0,40.1227,40.1316,40.0255,40.0343,13700.0
2010-05-27 11:40:00,45.28,45.29,45.16,45.2,31000.0,40.0167,40.0255,39.9106,39.946,31000.0
2010-05-27 11:50:00,45.21,45.3,45.21,45.29,14900.0,39.9548,40.0343,39.9548,40.0255,14900.0
2010-05-27 12:00:00,45.28,45.35,45.25,45.33,14000.0,40.0167,40.0785,39.9902,40.0609,14000.0
2010-05-27 12:10:00,45.35,45.35,45.26,45.28,16900.0,40.0785,40.0785,39.999,40.0167,16900.0
2010-05-27 12:20:00,45.29,45.38,45.24,45.35,30600.0,40.0255,40.1051,39.9813,40.0785,30600.0
2010-05-27 12:30:00,45.36,45.37,45.3,45.33,12700.0,40.0874,40.0962,40.0343,40.0609,12700.0
2010-05-27 12:40:00,45.32,45.33,45.27,45.31,12200.0,40.052,40.0609,40.0078,40.0432,12200.0
2010-05-27 12:50:00,45.31,45.36,45.25,45.35,11200.0,40.0432,40.0874,39.9902,40.0785,11200.0
2010-05-27 13:00:00,45.35,45.4,45.29,45.32,25300.0,40.0785,40.1227,40.0255,40.052,25300.0
2010-05-27 13:10:00,45.32,45.43,45.3,45.39,7400.0,40.052,40.1492,40.0343,40.1139,7400.0
2010-05-27 13:20:00,45.4,45.49,45.4,45.44,15100.0,40.1227,40.2023,40.1227,40.1581,15100.0
2010-05-27 13:30:00,45.43,45.55,45.4,45.52,12800.0,40.1492,40.2553,40.1227,40.2288,12800.0
2010-05-27 13:40:00,45.51,45.54,45.44,45.48,15300.0,40.2199,40.2465,40.1581,40.1934,15300.0
2010-05-27 13:50:00,45.49,45.52,45.43,45.47,11900.0,40.2023,40.2288,40.1492,40.1846,11900.0
2010-05-27 14:00:00,45.47,45.53,45.46,45.51,16400.0,40.1846,40.2376,40.1758,40.2199,16400.0
2010-05-27 14:10:00,45.51,45.62,45.51,45.62,17500.0,40.2199,40.3172,40.2199,40.3172,17500.0
2010-05-27 14:20:00,45.61,45.62,45.56,45.58,20200.0,40.3083,40.3172,40.2641,40.2818,20200.0
2010-05-27 14:30:00,45.58,45.6,45.49,45.56,15800.0,40.2818,40.2995,40.2023,40.2641,15800.0
2010-05-27 14:40:00,45.57,45.61,45.48,45.53,15800.0,40.273,40.3083,40.1934,40.2376,15800.0
2010-05-27 14:50:00,45.52,45.53,45.43,45.49,27800.0,40.2288,40.2376,40.1492,40.2023,27800.0
2010-05-27 15:00:00,45.47,45.53,45.43,45.52,47300.0,40.1846,40.2376,40.1492,40.2288,47300.0
2010-05-27 15:10:00,45.53,45.53,45.42,45.45,61000.0,40.2376,40.2376,40.1404,40.1669,61000.0
2010-05-27 15:20:00,45.45,45.45,45.32,45.39,52500.0,40.1669,40.1669,40.052,40.1139,52500.0
2010-05-27 15:30:00,45.39,45.47,45.34,45.46,90900.0,40.1139,40.1846,40.0697,40.1758,90900.0
2010-05-27 15:40:00,45.46,45.57,45.44,45.51,58700.0,40.1758,40.273,40.1581,40.2199,58700.0
2010-05-27 15:50:00,45.52,45.74,45.52,45.73,109500.0,40.2288,40.4232,40.2288,40.4144,109500.0
2010-05-28 09:30:00,45.62,45.92,45.62,45.91,47100.0,40.3172,40.5823,40.3172,40.5734,47100.0
2010-05-28 09:40:00,45.91,45.91,45.5,45.75,23800.0,40.5734,40.5734,40.2111,40.432,23800.0
2010-05-28 09:50:00,45.75,45.81,45.62,45.73,20200.0,40.432,40.4851,40.3172,40.4144,20200.0
2010-05-28 10:00:00,45.73,45.86,45.65,45.79,20900.0,40.4144,40.5293,40.3437,40.4674,20900.0
2010-05-28 10:10:00,45.78,45.9,45.67,45.88,21400.0,40.4586,40.5646,40.3613,40.5469,21400.0
2010-05-28 10:20:00,45.87,45.98,45.8,45.98,20300.0,40.5381,40.6353,40.4762,40.6353,20300.0
2010-05-28 10:30:00,45.96,46.06,45.96,46.06,33800.0,40.6176,40.706,40.6176,40.706,33800.0
2010-05-28 10:40:00,46.04,46.06,45.69,45.7,19100.0,40.6883,40.706,40.379,40.3879,19100.0
2010-05-28 10:50:00,45.71,45.71,45.58,45.68,17300.0,40.3967,40.3967,40.2818,40.3702,17300.0
2010-05-28 11:00:00,45.7,45.73,45.24,45.72,85900.0,40.3879,40.4144,39.9813,40.4055,85900.0
2010-05-28 11:10:00,45.72,45.73,45.56,45.59,22200.0,40.4055,40.4144,40.2641,40.2906,22200.0
2010-05-28 11:20:00,45.59,45.81,45.58,45.78,26300.0,40.2906,40.4851,40.2818,40.4586,26300.0
2010-05-28 11:30:00,45.8,46.02,45.8,45.99,12900.0,40.4762,40.6707,40.4762,40.6441,12900.0
2010-05-28 11:40:00,45.97,46.16,45.97,46.16,27900.0,40.6265,40.7944,40.6265,40.7944,27900.0
2010-05-28 11:50:00,46.16,46.2,46.05,46.07,22100.0,40.7944,40.8297,40.6972,40.7148,22100.0
2010-05-28 12:00:00,46.07,46.18,46.07,46.18,16100.0,40.7148,40.8121,40.7148,40.8121,16100.0
2010-05-28 12:10:00,46.18,46.29,46.12,46.29,36000.0,40.8121,40.9093,40.759,40.9093,36000.0
2010-05-28 12:20:00,46.29,46.36,46.28,46.28,30100.0,40.9093,40.9711,40.9004,40.9004,30100.0
2010-05-28 12:30:00,46.3,46.33,45.81,45.81,40300.0,40.9181,40.9446,40.4851,40.4851,40300.0
2010-05-28 12:40:00,45.81,45.93,45.6,45.71,75100.0,40.4851,40.5911,40.2995,40.3967,75100.0
2010-05-28 12:50:00,45.72,45.89,45.7,45.85,24200.0,40.4055,40.5558,40.3879,40.5204,24200.0
2010-05-28 13:00:00,45.83,45.95,45.83,45.9,18000.0,40.5027,40.6088,40.5027,40.5646,18000.0
2010-05-28 13:10:00,45.9,46.13,45.9,46.12,22600.0,40.5646,40.7679,40.5646,40.759,22600.0
2010-05-28 13:20:00,46.13,46.14,46.05,46.09,18000.0,40.7679,40.7767,40.6972,40.7325,18000.0
2010-05-28 13:30:00,46.11,46.11,45.95,46.03,21300.0,40.7502,40.7502,40.6088,40.6795,21300.0
2010-05-28 13:40:00,46.03,46.03,45.84,45.85,17100.0,40.6795,40.6795,40.5116,40.5204,17100.0
2010-05-28 13:50:00,45.87,46.0,45.78,45.82,20800.0,40.5381,40.653,40.4586,40.4939,20800.0
2010-05-28 14:00:00,45.81,45.84,45.64,45.78,30400.0,40.4851,40.5116,40.3348,40.4586,30400.0
2010-05-28 14:10:00,45.78,45.87,45.71,45.85,20100.0,40.4586,40.5381,40.3967,40.5204,20100.0
2010-05-28 14:20:00,45.88,46.03,45.83,46.03,27400.0,40.5469,40.6795,40.5027,40.6795,27400.0
2010-05-28 14:30:00,46.03,46.08,45.95,46.05,31800.0,40.6795,40.7237,40.6088,40.6972,31800.0
2010-05-28 14:40:00,46.05,46.22,46.04,46.17,47100.0,40.6972,40.8474,40.6883,40.8032,47100.0
2010-05-28 14:50:00,46.18,46.26,46.05,46.09,31200.0,40.8121,40.8828,40.6972,40.7325,31200.0
2010-05-28 15:00:00,46.09,46.16,46.04,46.12,29600.0,40.7325,40.7944,40.6883,40.759,29600.0
2010-05-28 15:10:00,46.12,46.25,46.1,46.23,50200.0,40.759,40.8739,40.7414,40.8562,50200.0
2010-05-28 15:20:00,46.24,46.35,46.2,46.28,50700.0,40.8651,40.9623,40.8297,40.9004,50700.0
2010-05-28 15:30:00,46.29,46.39,46.26,46.26,70300.0,40.9093,40.9976,40.8828,40.8828,70300.0
2010-05-28 15:40:00,46.25,46.37,46.11,46.26,194300.0,40.8739,40.98,40.7502,40.8828,194300.0
2010-05-28 15:50:00,46.26,46.34,46.05,46.08,286100.0,40.8828,40.9535,40.6972,40.7237,286100.0
2010-06-01 09:30:00,45.65,46.0,45.36,45.7,35100.0,40.3437,40.653,40.0874,40.3879,35100.0
2010-06-01 09:40:00,45.74,46.0,45.64,45.96,26800.0,40.4232,40.653,40.3348,40.6176,26800.0
2010-06-01 09:50:00,45.94,46.19,45.92,46.13,36000.0,40.6,40.8209,40.5823,40.7679,36000.0
2010-06-01 10:00:00,46.11,46.31,46.1,46.3,35500.0,40.7502,40.9269,40.7414,40.9181,35500.0
2010-06-01 10:10:00,46.31,46.44,46.24,46.44,32700.0,40.9269,41.0418,40.8651,41.0418,32700.0
2010-06-01 10:20:00,46.44,46.66,46.37,46.51,39600.0,41.0418,41.2363,40.98,41.1037,39600.0
2010-06-01 10:30:00,46.52,46.67,46.52,46.63,39900.0,41.1125,41.2451,41.1125,41.2098,39900.0
2010-06-01 10:40:00,46.61,46.72,46.6,46.71,36900.0,41.1921,41.2893,41.1832,41.2805,36900.0
2010-06-01 10:50:00,46.7,46.71,46.51,46.51,36200.0,41.2716,41.2805,41.1037,41.1037,36200.0
2010-06-01 11:00:00,46.51,46.57,46.43,46.54,20800.0,41.1037,41.1567,41.033,41.1302,20800.0
2010-06-01 11:10:00,46.55,46.68,46.42,46.53,30500.0,41.1391,41.2539,41.0242,41.1214,30500.0
2010-06-01 11:20:00,46.53,46.61,46.53,46.54,15600.0,41.1214,41.1921,41.1214,41.1302,15600.0
2010-06-01 11:30:00,46.56,46.65,46.49,46.64,14100.0,41.1479,41.2274,41.086,41.2186,14100.0
2010-06-01 11:40:00,46.63,46.63,46.3,46.37,25900.0,41.2098,41.2098,40.9181,40.98,25900.0
2010-06-01 11:50:00,46.37,46.39,46.23,46.29,13300.0,40.98,40.9976,40.8562,40.9093,13300.0
2010-06-01 12:00:00,46.29,46.4,46.23,46.24,27800.0,40.9093,41.0065,40.8562,40.8651,27800.0
2010-06-01 12:10:00,46.24,46.31,46.19,46.25,15700.0,40.8651,40.9269,40.8209,40.8739,15700.0
2010-06-01 12:20:00,46.27,46.39,46.27,46.33,11200.0,40.8916,40.9976,40.8916,40.9446,11200.0
2010-06-01 12:30:00,46.33,46.33,46.19,46.27,14300.0,40.9446,40.9446,40.8209,40.8916,14300.0
2010-06-01 12:40:00,46.27,46.32,46.17,46.2,9100.0,40.8916,40.9358,40.8032,40.8297,9100.0
2010-06-01 12:50:00,46.21,46.28,46.14,46.14,9400.0,40.8386,40.9004,40.7767,40.7767,9400.0
2010-06-01 13:00:00,46.13,46.3,46.13,46.3,10400.0,40.7679,40.9181,40.7679,40.9181,10400.0
2010-06-01 13:10:00,46.3,46.42,46.27,46.39,20600.0,40.9181,41.0242,40.8916,40.9976,20600.0
2010-06-01 13:20:00,46.38,46.42,46.33,46.35,22300.0,40.9888,41.0242,40.9446,40.9623,22300.0
2010-06-01 13:30:00,46.36,46.43,46.35,46.4,15000.0,40.9711,41.033,40.9623,41.0065,15000.0
2010-06-01 13:40:00,46.39,46.42,46.34,46.39,13100.0,40.9976,41.0242,40.9535,40.9976,13100.0
2010-06-01 13:50:00,46.4,46.4,46.22,46.24,21200.0,41.0065,41.0065,40.8474,40.8651,21200.0
2010-06-01 14:00:00,46.23,46.23,46.02,46.02,36300.0,40.8562,40.8562,40.6707,40.6707,36300.0
2010-06-01 14:10:00,46.06,46.23,46.06,46.12,20000.0,40.706,40.8562,40.706,40.759,20000.0
2010-06-01 14:20:00,46.13,46.24,46.06,46.21,15000.0,40.7679,40.8651,40.706,40.8386,15000.0
2010-06-01 14:30:00,46.24,46.33,46.17,46.23,19700.0,40.8651,40.9446,40.8032,40.8562,19700.0
2010-06-01 14:40:00,46.22,46.34,46.17,46.31,16000.0,40.8474,40.9535,40.8032,40.9269,16000.0
2010-06-01 14:50:00,46.33,46.33,46.13,46.2,17900.0,40.9446,40.9446,40.7679,40.8297,17900.0
2010-06-01 15:00:00,46.22,46.27,46.16,46.2,23900.0,40.8474,40.8916,40.7944,40.8297,23900.0
2010-06-01 15:10:00,46.2,46.3,46.12,46.12,21000.0,40.8297,40.9181,40.759,40.759,21000.0
2010-06-01 15:20:00,46.14,46.21,45.9,46.04,53300.0,40.7767,40.8386,40.5646,40.6883,53300.0
2010-06-01 15:30:00,46.04,46.16,45.96,46.08,39100.0,40.6883,40.7944,40.6176,40.7237,39100.0
2010-06-01 15:40:00,46.08,46.11,45.74,45.81,99700.0,40.7237,40.7502,40.4232,40.4851,99700.0
2010-06-01 15:50:00,45.8,45.8,45.52,45.56,135000.0,40.4762,40.4762,40.2288,40.2641,135000.0
2010-06-02 09:30:00,45.65,45.93,45.53,45.67,23700.0,40.3437,40.5911,40.2376,40.3613,23700.0
2010-06-02 09:40:00,45.7,45.89,45.66,45.83,17200.0,40.3879,40.5558,40.3525,40.5027,17200.0
2010-06-02 09:50:00,45.79,45.93,45.69,45.93,17100.0,40.4674,40.5911,40.379,40.5911,17100.0
2010-06-02 10:00:00,45.93,46.2,45.9,46.19,51800.0,40.5911,40.8297,40.5646,40.8209,51800.0
2010-06-02 10:10:00,46.21,46.27,46.1,46.18,33300.0,40.8386,40.8916,40.7414,40.8121,33300.0
2010-06-02 10:20:00,46.22,46.23,46.07,46.09,36500.0,40.8474,40.8562,40.7148,40.7325,36500.0
2010-06-02 10:30:00,46.09,46.22,46.04,46.2,34900.0,40.7325,40.8474,40.6883,40.8297,34900.0
2010-06-02 10:40:00,46.22,46.22,45.98,46.06,17900.0,40.8474,40.8474,40.6353,40.706,17900.0
2010-06-02 10:50:00,46.07,46.3,46.06,46.3,12200.0,40.7148,40.9181,40.706,40.9181,12200.0
2010-06-02 11:00:00,46.28,46.43,46.25,46.43,19900.0,40.9004,41.033,40.8739,41.033,19900.0
2010-06-02 11:10:00,46.42,46.59,46.42,46.46,37000.0,41.0242,41.1744,41.0242,41.0595,37000.0
2010-06-02 11:20:00,46.44,46.58,46.44,46.46,10500.0,41.0418,41.1656,41.0418,41.0595,10500.0
2010-06-02 11:30:00,46.47,46.54,46.41,46.5,32000.0,41.0683,41.1302,41.0153,41.0949,32000.0
2010-06-02 11:40:00,46.5,46.66,46.44,46.55,26600.0,41.0949,41.2363,41.0418,41.1391,26600.0
2010-06-02 11:50:00,46.56,46.65,46.55,46.6,13300.0,41.1479,41.2274,41.1391,41.1832,13300.0
2010-06-02 12:00:00,46.58,46.6,46.51,46.58,14400.0,41.1656,41.1832,41.1037,41.1656,14400.0
2010-06-02 12:10:00,46.56,46.58,46.48,46.49,8900.0,41.1479,41.1656,41.0772,41.086,8900.0
2010-06-02 12:20:00,46.44,46.58,46.41,46.52,25400.0,41.0418,41.1656,41.0153,41.1125,25400.0
2010-06-02 12:30:00,46.49,46.52,46.48,46.5,9900.0,41.086,41.1125,41.0772,41.0949,9900.0
2010-06-02 12:40:00,46.5,46.63,46.5,46.62,25400.0,41.0949,41.2098,41.0949,41.2009,25400.0
2010-06-02 12:50:00,46.63,46.63,46.56,46.58,14300.0,41.2098,41.2098,41.1479,41.1656,14300.0
2010-06-02 13:00:00,46.59,46.8,46.59,46.77,39000.0,41.1744,41.36,41.1744,41.3335,39000.0
2010-06-02 13:10:00,46.76,46.78,46.67,46.67,13400.0,41.3246,41.3423,41.2451,41.2451,13400.0
2010-06-02 13:20:00,46.68,46.69,46.63,46.65,20800.0,41.2539,41.2628,41.2098,41.2274,20800.0
2010-06-02 13:30:00,46.65,46.72,46.64,46.7,17600.0,41.2274,41.2893,41.2186,41.2716,17600.0
2010-06-02 13:40:00,46.68,46.76,46.68,46.71,24200.0,41.2539,41.3246,41.2539,41.2805,24200.0
2010-06-02 13:50:00,46.72,46.74,46.69,46.72,17600.0,41.2893,41.307,41.2628,41.2893,17600.0
2010-06-02 14:00:00,46.72,46.74,46.61,46.65,39300.0,41.2893,41.307,41.1921,41.2274,39300.0
2010-06-02 14:10:00,46.64,46.75,46.64,46.64,28800.0,41.2186,41.3158,41.2186,41.2186,28800.0
2010-06-02 14:20:00,46.64,46.75,46.62,46.72,33800.0,41.2186,41.3158,41.2009,41.2893,33800.0
2010-06-02 14:30:00,46.73,46.92,46.73,46.91,67100.0,41.2981,41.466,41.2981,41.4572,67100.0
2010-06-02 14:40:00,46.91,47.04,46.91,47.0,55300.0,41.4572,41.5721,41.4572,41.5367,55300.0
2010-06-02 14:50:00,47.01,47.06,46.99,47.03,76600.0,41.5456,41.5898,41.5279,41.5633,76600.0
2010-06-02 15:00:00,47.05,47.15,47.0,47.13,80800.0,41.5809,41.6693,41.5367,41.6516,80800.0
2010-06-02 15:10:00,47.13,47.29,47.13,47.2,61400.0,41.6516,41.793,41.6516,41.7135,61400.0
2010-06-02 15:20:00,47.2,47.25,47.12,47.24,45200.0,41.7135,41.7577,41.6428,41.7488,45200.0
2010-06-02 15:30:00,47.25,47.28,47.09,47.14,75500.0,41.7577,41.7842,41.6163,41.6605,75500.0
2010-06-02 15:40:00,47.16,47.27,47.11,47.2,105500.0,41.6781,41.7754,41.634,41.7135,105500.0
2010-06-02 15:50:00,47.21,47.43,47.18,47.39,176500.0,41.7223,41.9168,41.6958,41.8814,176500.0
2010-06-03 09:30:00,47.52,47.98,47.32,47.67,48000.0,41.9963,42.4028,41.8195,42.1289,48000.0
2010-06-03 09:40:00,47.67,47.99,47.66,47.97,22700.0,42.1289,42.4117,42.12,42.394,22700.0
2010-06-03 09:50:00,47.98,48.3,47.95,48.27,54200.0,42.4028,42.6856,42.3763,42.6591,54200.0
2010-06-03 10:00:00,48.26,48.37,48.14,48.29,37200.0,42.6503,42.7475,42.5442,42.6768,37200.0
2010-06-03 10:10:00,48.29,48.3,47.98,48.01,43900.0,42.6768,42.6856,42.4028,42.4293,43900.0
2010-06-03 10:20:00,48.0,48.21,47.88,48.13,31000.0,42.4205,42.6061,42.3145,42.5354,31000.0
2010-06-03 10:30:00,48.12,48.25,47.98,48.03,29900.0,42.5266,42.6414,42.4028,42.447,29900.0
2010-06-03 10:40:00,48.04,48.18,48.01,48.15,33400.0,42.4559,42.5796,42.4293,42.5531,33400.0
2010-06-03 10:50:00,48.15,48.33,48.15,48.23,31600.0,42.5531,42.7121,42.5531,42.6238,31600.0
2010-06-03 11:00:00,48.26,48.31,48.18,48.25,12100.0,42.6503,42.6945,42.5796,42.6414,12100.0
2010-06-03 11:10:00,48.24,48.35,48.22,48.25,20800.0,42.6326,42.7298,42.6149,42.6414,20800.0
2010-06-03 11:20:00,48.23,48.31,48.21,48.27,25500.0,42.6238,42.6945,42.6061,42.6591,25500.0
2010-06-03 11:30:00,48.27,48.32,48.23,48.27,17500.0,42.6591,42.7033,42.6238,42.6591,17500.0
2010-06-03 11:40:00,48.26,48.39,48.19,48.36,40200.0,42.6503,42.7652,42.5884,42.7387,40200.0
2010-06-03 11:50:00,48.39,48.4,48.3,48.31,14600.0,42.7652,42.774,42.6856,42.6945,14600.0
2010-06-03 12:00:00,48.33,48.35,48.12,48.18,21500.0,42.7121,42.7298,42.5266,42.5796,21500.0
2010-06-03 12:10:00,48.17,48.23,48.12,48.19,26100.0,42.5707,42.6238,42.5266,42.5884,26100.0
2010-06-03 12:20:00,48.19,48.19,47.93,47.97,19600.0,42.5884,42.5884,42.3586,42.394,19600.0
2010-06-03 12:30:00,47.97,48.06,47.95,48.06,57000.0,42.394,42.4735,42.3763,42.4735,57000.0
2010-06-03 12:40:00,48.07,48.12,48.04,48.1,14900.0,42.4824,42.5266,42.4559,42.5089,14900.0
2010-06-03 12:50:00,48.1,48.1,48.02,48.05,11100.0,42.5089,42.5089,42.4382,42.4647,11100.0
2010-06-03 13:00:00,48.08,48.24,48.07,48.23,23800.0,42.4912,42.6326,42.4824,42.6238,23800.0
2010-06-03 13:10:00,48.22,48.23,48.12,48.12,21300.0,42.6149,42.6238,42.5266,42.5266,21300.0
2010-06-03 13:20:00,48.12,48.12,48.01,48.07,8000.0,42.5266,42.5266,42.4293,42.4824,8000.0
2010-06-03 13:30:00,48.09,48.12,47.92,48.05,19500.0,42.5,42.5266,42.3498,42.4647,19500.0
2010-06-03 13:40:00,48.06,48.16,48.06,48.07,14900.0,42.4735,42.5619,42.4735,42.4824,14900.0
2010-06-03 13:50:00,48.06,48.12,47.99,48.03,15100.0,42.4735,42.5266,42.4117,42.447,15100.0
2010-06-03 14:00:00,48.04,48.11,48.0,48.1,17900.0,42.4559,42.5177,42.4205,42.5089,17900.0
2010-06-03 14:10:00,48.09,48.17,48.06,48.11,26900.0,42.5,42.5707,42.4735,42.5177,26900.0
2010-06-03 14:20:00,48.11,48.21,48.08,48.13,43200.0,42.5177,42.6061,42.4912,42.5354,43200.0
2010-06-03 14:30:00,48.1,48.3,48.1,48.29,20800.0,42.5089,42.6856,42.5089,42.6768,20800.0
2010-06-03 14:40:00,48.29,48.35,48.24,48.28,22700.0,42.6768,42.7298,42.6326,42.668,22700.0
2010-06-03 14:50:00,48.28,48.35,48.25,48.28,26600.0,42.668,42.7298,42.6414,42.668,26600.0
2010-06-03 15:00:00,48.28,48.36,48.28,48.35,29700.0,42.668,42.7387,42.668,42.7298,29700.0
2010-06-03 15:10:00,48.34,48.36,48.14,48.16,45800.0,42.721,42.7387,42.5442,42.5619,45800.0
2010-06-03 15:20:00,48.14,48.33,48.13,48.28,34100.0,42.5442,42.7121,42.5354,42.668,34100.0
2010-06-03 15:30:00,48.28,48.29,48.15,48.26,69400.0,42.668,42.6768,42.5531,42.6503,69400.0
2010-06-03 15:40:00,48.26,48.3,48.09,48.1,118300.0,42.6503,42.6856,42.5,42.5089,118300.0
2010-06-03 15:50:00,48.11,48.29,48.07,48.25,116500.0,42.5177,42.6768,42.4824,42.6414,116500.0
2010-06-04 09:30:00,47.38,48.12,47.38,47.84,78400.0,41.8726,42.5266,41.8726,42.2791,78400.0
2010-06-04 09:40:00,47.84,48.01,47.71,47.94,141500.0,42.2791,42.4293,42.1642,42.3675,141500.0
2010-06-04 09:50:00,47.94,48.15,47.79,47.89,79800.0,42.3675,42.5531,42.2349,42.3233,79800.0
2010-06-04 10:00:00,47.87,47.96,47.75,47.95,57200.0,42.3056,42.3852,42.1996,42.3763,57200.0
2010-06-04 10:10:00,47.96,48.41,47.96,48.41,99600.0,42.3852,42.7828,42.3852,42.7828,99600.0
2010-06-04 10:20:00,48.41,48.89,48.38,48.8,153100.0,42.7828,43.207,42.7563,43.1275,153100.0
2010-06-04 10:30:00,48.8,49.01,48.74,48.92,197600.0,43.1275,43.3131,43.0745,43.2336,197600.0
2010-06-04 10:40:00,48.87,49.23,48.87,49.22,134000.0,43.1894,43.5075,43.1894,43.4987,134000.0
2010-06-04 10:50:00,49.2,49.27,49.05,49.15,182900.0,43.481,43.5429,43.3485,43.4368,182900.0
2010-06-04 11:00:00,49.17,49.21,49.04,49.14,122700.0,43.4545,43.4899,43.3396,43.428,122700.0
2010-06-04 11:10:00,49.15,49.18,48.79,48.79,181400.0,43.4368,43.4633,43.1187,43.1187,181400.0
2010-06-04 11:20:00,48.77,48.85,48.47,48.51,123200.0,43.101,43.1717,42.8359,42.8712,123200.0
2010-06-04 11:30:00,48.5,48.8,48.44,48.76,71700.0,42.8624,43.1275,42.8094,43.0922,71700.0
2010-06-04 11:40:00,48.76,49.02,48.76,48.93,70900.0,43.0922,43.3219,43.0922,43.2424,70900.0
2010-06-04 11:50:00,48.91,48.93,48.7,48.71,47800.0,43.2247,43.2424,43.0391,43.048,47800.0
2010-06-04 12:00:00,48.71,48.71,48.21,48.37,133800.0,43.048,43.048,42.6061,42.7475,133800.0
2010-06-04 12:10:00,48.35,48.6,48.22,48.49,105200.0,42.7298,42.9508,42.6149,42.8535,105200.0
2010-06-04 12:20:00,48.5,48.67,48.47,48.55,105400.0,42.8624,43.0126,42.8359,42.9066,105400.0
2010-06-04 12:30:00,48.55,48.7,48.53,48.66,41700.0,42.9066,43.0391,42.8889,43.0038,41700.0
2010-06-04 12:40:00,48.67,48.82,48.59,48.82,38700.0,43.0126,43.1452,42.9419,43.1452,38700.0
2010-06-04 12:50:00,48.82,48.92,48.82,48.91,26600.0,43.1452,43.2336,43.1452,43.2247,26600.0
2010-06-04 13:00:00,48.91,48.91,48.72,48.79,42200.0,43.2247,43.2247,43.0568,43.1187,42200.0
2010-06-04 13:10:00,48.79,48.83,48.67,48.74,50800.0,43.1187,43.154,43.0126,43.0745,50800.0
2010-06-04 13:20:00,48.75,48.76,48.46,48.53,42700.0,43.0833,43.0922,42.827,42.8889,42700.0
2010-06-04 13:30:00,48.52,48.61,48.49,48.51,37100.0,42.8801,42.9596,42.8535,42.8712,37100.0
2010-06-04 13:40:00,48.49,48.51,48.39,48.45,29000.0,42.8535,42.8712,42.7652,42.8182,29000.0
2010-06-04 13:50:00,48.43,48.45,48.23,48.27,33500.0,42.8005,42.8182,42.6238,42.6591,33500.0
2010-06-04 14:00:00,48.29,48.31,48.02,48.02,39600.0,42.6768,42.6945,42.4382,42.4382,39600.0
2010-06-04 14:10:00,48.02,48.14,48.01,48.02,16700.0,42.4382,42.5442,42.4293,42.4382,16700.0
2010-06-04 14:20:00,48.02,48.12,47.9,48.0,41500.0,42.4382,42.5266,42.3321,42.4205,41500.0
2010-06-04 14:30:00,48.0,48.04,47.83,47.89,39700.0,42.4205,42.4559,42.2703,42.3233,39700.0
2010-06-04 14:40:00,47.89,47.89,47.6,47.6,39500.0,42.3233,42.3233,42.067,42.067,39500.0
2010-06-04 14:50:00,47.6,47.64,47.41,47.43,66900.0,42.067,42.1023,41.8991,41.9168,66900.0
2010-06-04 15:00:00,47.43,47.71,47.43,47.67,48200.0,41.9168,42.1642,41.9168,42.1289,48200.0
2010-06-04 15:10:00,47.65,47.79,47.53,47.64,50700.0,42.1112,42.2349,42.0051,42.1023,50700.0
2010-06-04 15:20:00,47.64,47.7,47.45,47.47,59500.0,42.1023,42.1554,41.9344,41.9521,59500.0
2010-06-04 15:30:00,47.46,47.54,47.39,47.52,93100.0,41.9433,42.014,41.8814,41.9963,93100.0
2010-06-04 15:40:00,47.5,47.57,47.24,47.43,113800.0,41.9786,42.0405,41.7488,41.9168,113800.0
2010-06-04 15:50:00,47.43,47.44,47.22,47.42,186700.0,41.9168,41.9256,41.7312,41.9079,186700.0
2010-06-07 09:30:00,47.65,47.65,46.29,46.42,120300.0,42.1112,42.1112,40.9093,41.0242,120300.0
2010-06-07 09:40:00,46.41,46.56,46.05,46.19,86300.0,41.0153,41.1479,40.6972,40.8209,86300.0
2010-06-07 09:50:00,46.16,46.16,45.89,45.93,93100.0,40.7944,40.7944,40.5558,40.5911,93100.0
2010-06-07 10:00:00,45.95,45.99,45.74,45.89,65900.0,40.6088,40.6441,40.4232,40.5558,65900.0
2010-06-07 10:10:00,45.87,46.45,45.8,46.36,112100.0,40.5381,41.0507,40.4762,40.9711,112100.0
2010-06-07 10:20:00,46.36,46.36,46.12,46.16,61100.0,40.9711,40.9711,40.759,40.7944,61100.0
2010-06-07 10:30:00,46.14,46.37,46.06,46.19,77200.0,40.7767,40.98,40.706,40.8209,77200.0
2010-06-07 10:40:00,46.18,46.32,46.12,46.26,42500.0,40.8121,40.9358,40.759,40.8828,42500.0
2010-06-07 10:50:00,46.26,46.33,46.07,46.07,74100.0,40.8828,40.9446,40.7148,40.7148,74100.0
2010-06-07 11:00:00,46.07,46.17,45.87,45.92,60400.0,40.7148,40.8032,40.5381,40.5823,60400.0
2010-06-07 11:10:00,45.93,46.11,45.91,46.1,69900.0,40.5911,40.7502,40.5734,40.7414,69900.0
2010-06-07 11:20:00,46.12,46.47,46.09,46.39,93600.0,40.759,41.0683,40.7325,40.9976,93600.0
2010-06-07 11:30:00,46.4,46.46,46.33,46.37,47800.0,41.0065,41.0595,40.9446,40.98,47800.0
2010-06-07 11:40:00,46.36,46.56,46.29,46.56,62300.0,40.9711,41.1479,40.9093,41.1479,62300.0
2010-06-07 11:50:00,46.53,46.81,46.53,46.76,42500.0,41.1214,41.3688,41.1214,41.3246,42500.0
2010-06-07 12:00:00,46.76,46.84,46.71,46.76,30500.0,41.3246,41.3953,41.2805,41.3246,30500.0
2010-06-07 12:10:00,46.76,46.86,46.76,46.83,28500.0,41.3246,41.413,41.3246,41.3865,28500.0
2010-06-07 12:20:00,46.84,46.9,46.8,46.81,28300.0,41.3953,41.4484,41.36,41.3688,28300.0
2010-06-07 12:30:00,46.81,46.81,46.69,46.72,23200.0,41.3688,41.3688,41.2628,41.2893,23200.0
2010-06-07 12:40:00,46.72,46.74,46.62,46.63,25700.0,41.2893,41.307,41.2009,41.2098,25700.0
2010-06-07 12:50:00,46.63,47.1,46.63,47.09,67200.0,41.2098,41.6251,41.2098,41.6163,67200.0
2010-06-07 13:00:00,47.08,47.39,47.07,47.25,106800.0,41.6074,41.8814,41.5986,41.7577,106800.0
2010-06-07 13:10:00,47.25,47.86,47.21,47.83,136600.0,41.7577,42.2968,41.7223,42.2703,136600.0
2010-06-07 13:20:00,47.85,48.18,47.67,48.01,94300.0,42.2879,42.5796,42.1289,42.4293,94300.0
2010-06-07 13:30:00,47.99,48.2,47.84,47.97,305000.0,42.4117,42.5973,42.2791,42.394,305000.0
2010-06-07 13:40:00,47.96,48.0,47.3,47.39,305300.0,42.3852,42.4205,41.8019,41.8814,305300.0
2010-06-07 13:50:00,47.37,47.45,47.16,47.2,65100.0,41.8637,41.9344,41.6781,41.7135,65100.0
2010-06-07 14:00:00,47.21,47.34,47.15,47.3,38900.0,41.7223,41.8372,41.6693,41.8019,38900.0
2010-06-07 14:10:00,47.3,47.31,47.07,47.12,29000.0,41.8019,41.8107,41.5986,41.6428,29000.0
2010-06-07 14:20:00,47.1,47.26,47.1,47.26,34000.0,41.6251,41.7665,41.6251,41.7665,34000.0
2010-06-07 14:30:00,47.25,47.26,46.97,47.04,27800.0,41.7577,41.7665,41.5102,41.5721,27800.0
2010-06-07 14:40:00,47.03,47.12,46.91,46.95,39000.0,41.5633,41.6428,41.4572,41.4926,39000.0
2010-06-07 14:50:00,46.98,47.05,46.93,46.99,34600.0,41.5191,41.5809,41.4749,41.5279,34600.0
2010-06-07 15:00:00,47.02,47.17,47.0,47.13,37600.0,41.5544,41.687,41.5367,41.6516,37600.0
2010-06-07 15:10:00,47.12,47.17,46.98,47.08,108700.0,41.6428,41.687,41.5191,41.6074,108700.0
2010-06-07 15:20:00,47.07,47.11,46.85,46.85,83200.0,41.5986,41.634,41.4042,41.4042,83200.0
2010-06-07 15:30:00,46.88,46.96,46.85,46.89,58000.0,41.4307,41.5014,41.4042,41.4395,58000.0
2010-06-07 15:40:00,46.88,46.89,46.59,46.76,169100.0,41.4307,41.4395,41.1744,41.3246,169100.0
2010-06-07 15:50:00,46.77,46.78,46.52,46.58,183600.0,41.3335,41.3423,41.1125,41.1656,183600.0
2010-06-08 09:30:00,46.64,47.0,46.18,47.0,27000.0,41.2186,41.5367,40.8121,41.5367,27000.0
2010-06-08 09:40:00,46.94,46.99,46.65,46.74,29800.0,41.4837,41.5279,41.2274,41.307,29800.0
2010-06-08 09:50:00,46.7,46.78,46.48,46.77,52300.0,41.2716,41.3423,41.0772,41.3335,52300.0
2010-06-08 10:00:00,46.76,47.09,46.76,47.09,70300.0,41.3246,41.6163,41.3246,41.6163,70300.0
2010-06-08 10:10:00,47.1,47.14,46.86,46.86,47900.0,41.6251,41.6605,41.413,41.413,47900.0
2010-06-08 10:20:00,46.87,46.98,46.81,46.96,19500.0,41.4219,41.5191,41.3688,41.5014,19500.0
2010-06-08 10:30:00,46.98,47.08,46.88,47.02,35100.0,41.5191,41.6074,41.4307,41.5544,35100.0
2010-06-08 10:40:00,47.01,47.01,46.79,46.88,31900.0,41.5456,41.5456,41.3512,41.4307,31900.0
2010-06-08 10:50:00,46.87,46.87,46.6,46.63,55600.0,41.4219,41.4219,41.1832,41.2098,55600.0
2010-06-08 11:00:00,46.62,46.65,46.28,46.33,46200.0,41.2009,41.2274,40.9004,40.9446,46200.0
2010-06-08 11:10:00,46.33,46.42,46.2,46.35,73700.0,40.9446,41.0242,40.8297,40.9623,73700.0
2010-06-08 11:20:00,46.38,46.6,46.32,46.44,105700.0,40.9888,41.1832,40.9358,41.0418,105700.0
2010-06-08 11:30:00,46.42,46.71,46.36,46.63,55000.0,41.0242,41.2805,40.9711,41.2098,55000.0
2010-06-08 11:40:00,46.64,46.7,46.55,46.68,27500.0,41.2186,41.2716,41.1391,41.2539,27500.0
2010-06-08 11:50:00,46.71,46.85,46.68,46.72,22700.0,41.2805,41.4042,41.2539,41.2893,22700.0
2010-06-08 12:00:00,46.72,46.83,46.64,46.64,11600.0,41.2893,41.3865,41.2186,41.2186,11600.0
2010-06-08 12:10:00,46.63,46.63,46.46,46.48,27200.0,41.2098,41.2098,41.0595,41.0772,27200.0
2010-06-08 12:20:00,46.48,46.55,46.31,46.32,22100.0,41.0772,41.1391,40.9269,40.9358,22100.0
2010-06-08 12:30:00,46.33,46.59,46.31,46.59,53100.0,40.9446,41.1744,40.9269,41.1744,53100.0
2010-06-08 12:40:00,46.59,46.67,46.5,46.51,46700.0,41.1744,41.2451,41.0949,41.1037,46700.0
2010-06-08 12:50:00,46.49,46.65,46.49,46.65,33200.0,41.086,41.2274,41.086,41.2274,33200.0
2010-06-08 13:00:00,46.64,46.65,46.52,46.52,28500.0,41.2186,41.2274,41.1125,41.1125,28500.0
2010-06-08 13:10:00,46.52,46.54,46.35,46.48,27700.0,41.1125,41.1302,40.9623,41.0772,27700.0
2010-06-08 13:20:00,46.49,46.55,46.42,46.48,31000.0,41.086,41.1391,41.0242,41.0772,31000.0
2010-06-08 13:30:00,46.48,46.53,46.17,46.24,32900.0,41.0772,41.1214,40.8032,40.8651,32900.0
2010-06-08 13:40:00,46.23,46.3,46.07,46.09,30700.0,40.8562,40.9181,40.7148,40.7325,30700.0
2010-06-08 13:50:00,46.09,46.12,45.91,46.04,37800.0,40.7325,40.759,40.5734,40.6883,37800.0
2010-06-08 14:00:00,46.04,46.15,46.01,46.1,37300.0,40.6883,40.7855,40.6618,40.7414,37300.0
2010-06-08 14:10:00,46.09,46.12,45.92,46.11,27800.0,40.7325,40.759,40.5823,40.7502,27800.0
2010-06-08 14:20:00,46.11,46.27,46.08,46.19,31300.0,40.7502,40.8916,40.7237,40.8209,31300.0
2010-06-08 14:30:00,46.19,46.35,46.17,46.28,32700.0,40.8209,40.9623,40.8032,40.9004,32700.0
2010-06-08 14:40:00,46.28,46.52,46.28,46.42,28400.0,40.9004,41.1125,40.9004,41.0242,28400.0
2010-06-08 14:50:00,46.43,46.44,46.17,46.19,49600.0,41.033,41.0418,40.8032,40.8209,49600.0
2010-06-08 15:00:00,46.19,46.27,46.14,46.24,46700.0,40.8209,40.8916,40.7767,40.8651,46700.0
2010-06-08 15:10:00,46.25,46.29,46.12,46.14,29300.0,40.8739,40.9093,40.759,40.7767,29300.0
2010-06-08 15:20:00,46.14,46.4,46.14,46.39,47600.0,40.7767,41.0065,40.7767,40.9976,47600.0
2010-06-08 15:30:00,46.41,46.63,46.4,46.63,62700.0,41.0153,41.2098,41.0065,41.2098,62700.0
2010-06-08 15:40:00,46.66,46.71,46.53,46.53,88300.0,41.2363,41.2805,41.1214,41.1214,88300.0
2010-06-08 15:50:00,46.53,46.66,46.49,46.6,124500.0,41.1214,41.2363,41.086,41.1832,124500.0
2010-06-09 09:30:00,46.9,47.2,46.83,47.08,60900.0,41.4484,41.7135,41.3865,41.6074,60900.0
2010-06-09 09:40:00,47.07,47.23,46.92,46.99,55100.0,41.5986,41.74,41.466,41.5279,55100.0
2010-06-09 09:50:00,46.99,47.12,46.85,46.9,49800.0,41.5279,41.6428,41.4042,41.4484,49800.0
2010-06-09 10:00:00,46.88,47.03,46.84,46.92,84000.0,41.4307,41.5633,41.3953,41.466,84000.0
2010-06-09 10:10:00,46.95,47.18,46.92,47.16,48400.0,41.4926,41.6958,41.466,41.6781,48400.0
2010-06-09 10:20:00,47.16,47.17,46.98,47.0,46200.0,41.6781,41.687,41.5191,41.5367,46200.0
2010-06-09 10:30:00,47.01,47.15,46.97,46.97,34100.0,41.5456,41.6693,41.5102,41.5102,34100.0
2010-06-09 10:40:00,46.98,47.18,46.92,47.05,40000.0,41.5191,41.6958,41.466,41.5809,40000.0
2010-06-09 10:50:00,47.06,47.16,46.97,47.07,26600.0,41.5898,41.6781,41.5102,41.5986,26600.0
2010-06-09 11:00:00,47.08,47.27,47.02,47.22,53800.0,41.6074,41.7754,41.5544,41.7312,53800.0
2010-06-09 11:10:00,47.21,47.24,47.0,47.05,62000.0,41.7223,41.7488,41.5367,41.5809,62000.0
2010-06-09 11:20:00,47.06,47.3,47.06,47.25,57400.0,41.5898,41.8019,41.5898,41.7577,57400.0
2010-06-09 11:30:00,47.25,47.37,47.08,47.29,58200.0,41.7577,41.8637,41.6074,41.793,58200.0
2010-06-09 11:40:00,47.27,47.35,47.23,47.24,17600.0,41.7754,41.8461,41.74,41.7488,17600.0
2010-06-09 11:50:00,47.25,47.33,47.24,47.28,26200.0,41.7577,41.8284,41.7488,41.7842,26200.0
2010-06-09 12:00:00,47.3,47.36,47.22,47.32,25400.0,41.8019,41.8549,41.7312,41.8195,25400.0
2010-06-09 12:10:00,47.3,47.34,47.21,47.3,22200.0,41.8019,41.8372,41.7223,41.8019,22200.0
2010-06-09 12:20:00,47.29,47.35,47.23,47.23,24900.0,41.793,41.8461,41.74,41.74,24900.0
2010-06-09 12:30:00,47.24,47.27,47.15,47.22,17900.0,41.7488,41.7754,41.6693,41.7312,17900.0
2010-06-09 12:40:00,47.22,47.25,47.16,47.19,30300.0,41.7312,41.7577,41.6781,41.7047,30300.0
2010-06-09 12:50:00,47.2,47.31,47.2,47.22,21200.0,41.7135,41.8107,41.7135,41.7312,21200.0
2010-06-09 13:00:00,47.22,47.28,47.16,47.25,20400.0,41.7312,41.7842,41.6781,41.7577,20400.0
2010-06-09 13:10:00,47.25,47.3,47.19,47.3,29400.0,41.7577,41.8019,41.7047,41.8019,29400.0
2010-06-09 13:20:00,47.3,47.44,47.28,47.39,50800.0,41.8019,41.9256,41.7842,41.8814,50800.0
2010-06-09 13:30:00,47.38,47.45,47.27,47.28,39400.0,41.8726,41.9344,41.7754,41.7842,39400.0
2010-06-09 13:40:00,47.25,47.4,47.23,47.34,24700.0,41.7577,41.8902,41.74,41.8372,24700.0
2010-06-09 13:50:00,47.34,47.47,47.27,47.38,35600.0,41.8372,41.9521,41.7754,41.8726,35600.0
2010-06-09 14:00:00,47.38,47.4,47.12,47.12,73100.0,41.8726,41.8902,41.6428,41.6428,73100.0
2010-06-09 14:10:00,47.12,47.27,47.09,47.21,42200.0,41.6428,41.7754,41.6163,41.7223,42200.0
2010-06-09 14:20:00,47.23,47.25,47.09,47.11,53100.0,41.74,41.7577,41.6163,41.634,53100.0
2010-06-09 14:30:00,47.12,47.15,47.03,47.09,70400.0,41.6428,41.6693,41.5633,41.6163,70400.0
2010-06-09 14:40:00,47.09,47.11,46.96,47.01,60500.0,41.6163,41.634,41.5014,41.5456,60500.0
2010-06-09 14:50:00,46.99,47.03,46.81,46.83,30800.0,41.5279,41.5633,41.3688,41.3865,30800.0
2010-06-09 15:00:00,46.8,47.0,46.78,46.97,38700.0,41.36,41.5367,41.3423,41.5102,38700.0
2010-06-09 15:10:00,46.97,47.0,46.65,46.71,53500.0,41.5102,41.5367,41.2274,41.2805,53500.0
2010-06-09 15:20:00,46.71,46.96,46.6,46.96,60500.0,41.2805,41.5014,41.1832,41.5014,60500.0
2010-06-09 15:30:00,46.92,46.93,46.65,46.75,121300.0,41.466,41.4749,41.2274,41.3158,121300.0
2010-06-09 15:40:00,46.75,46.9,46.71,46.79,175900.0,41.3158,41.4484,41.2805,41.3512,175900.0
2010-06-09 15:50:00,46.77,46.88,46.62,46.8,185200.0,41.3335,41.4307,41.2009,41.36,185200.0
2010-06-10 09:30:00,47.26,47.29,46.85,46.96,66900.0,41.7665,41.793,41.4042,41.5014,66900.0
2010-06-10 09:40:00,47.0,47.05,46.52,46.98,42300.0,41.5367,41.5809,41.1125,41.5191,42300.0
2010-06-10 09:50:00,46.99,47.29,46.98,47.07,38700.0,41.5279,41.793,41.5191,41.5986,38700.0
2010-06-10 10:00:00,47.09,47.23,46.81,46.83,40400.0,41.6163,41.74,41.3688,41.3865,40400.0
2010-06-10 10:10:00,46.81,47.0,46.71,47.0,47200.0,41.3688,41.5367,41.2805,41.5367,47200.0
2010-06-10 10:20:00,47.0,47.03,46.83,46.9,35200.0,41.5367,41.5633,41.3865,41.4484,35200.0
2010-06-10 10:30:00,46.9,47.08,46.9,46.99,25200.0,41.4484,41.6074,41.4484,41.5279,25200.0
2010-06-10 10:40:00,47.0,47.0,46.65,46.69,101600.0,41.5367,41.5367,41.2274,41.2628,101600.0
2010-06-10 10:50:00,46.68,46.71,46.58,46.6,55300.0,41.2539,41.2805,41.1656,41.1832,55300.0
2010-06-10 11:00:00,46.6,46.75,46.59,46.75,52800.0,41.1832,41.3158,41.1744,41.3158,52800.0
2010-06-10 11:10:00,46.75,46.81,46.65,46.67,28800.0,41.3158,41.3688,41.2274,41.2451,28800.0
2010-06-10 11:20:00,46.66,46.89,46.65,46.85,25700.0,41.2363,41.4395,41.2274,41.4042,25700.0
2010-06-10 11:30:00,46.85,46.97,46.77,46.9,42400.0,41.4042,41.5102,41.3335,41.4484,42400.0
2010-06-10 11:40:00,46.89,46.91,46.78,46.84,32200.0,41.4395,41.4572,41.3423,41.3953,32200.0
2010-06-10 11:50:00,46.85,47.12,46.85,47.06,39400.0,41.4042,41.6428,41.4042,41.5898,39400.0
2010-06-10 12:00:00,47.07,47.15,46.86,46.89,28800.0,41.5986,41.6693,41.413,41.4395,28800.0
2010-06-10 12:10:00,46.9,47.03,46.86,46.94,22000.0,41.4484,41.5633,41.413,41.4837,22000.0
2010-06-10 12:20:00,46.95,47.06,46.83,46.9,54900.0,41.4926,41.5898,41.3865,41.4484,54900.0
2010-06-10 12:30:00,46.89,47.02,46.8,46.86,35000.0,41.4395,41.5544,41.36,41.413,35000.0
2010-06-10 12:40:00,46.86,46.9,46.73,46.8,23700.0,41.413,41.4484,41.2981,41.36,23700.0
2010-06-10 12:50:00,46.8,46.98,46.77,46.96,24100.0,41.36,41.5191,41.3335,41.5014,24100.0
2010-06-10 13:00:00,46.96,46.96,46.86,46.9,22400.0,41.5014,41.5014,41.413,41.4484,22400.0
2010-06-10 13:10:00,46.92,46.97,46.8,46.88,20800.0,41.466,41.5102,41.36,41.4307,20800.0
2010-06-10 13:20:00,46.91,47.1,46.85,47.04,40500.0,41.4572,41.6251,41.4042,41.5721,40500.0
2010-06-10 13:30:00,47.05,47.16,47.05,47.1,16000.0,41.5809,41.6781,41.5809,41.6251,16000.0
2010-06-10 13:40:00,47.1,47.23,47.08,47.21,17500.0,41.6251,41.74,41.6074,41.7223,17500.0
2010-06-10 13:50:00,47.22,47.22,47.12,47.15,16100.0,41.7312,41.7312,41.6428,41.6693,16100.0
2010-06-10 14:00:00,47.16,47.2,47.01,47.04,20100.0,41.6781,41.7135,41.5456,41.5721,20100.0
2010-06-10 14:10:00,47.06,47.17,47.05,47.13,16200.0,41.5898,41.687,41.5809,41.6516,16200.0
2010-06-10 14:20:00,47.12,47.22,47.12,47.22,13400.0,41.6428,41.7312,41.6428,41.7312,13400.0
2010-06-10 14:30:00,47.23,47.27,47.2,47.22,21300.0,41.74,41.7754,41.7135,41.7312,21300.0
2010-06-10 14:40:00,47.23,47.35,47.22,47.31,36200.0,41.74,41.8461,41.7312,41.8107,36200.0
2010-06-10 14:50:00,47.3,47.34,47.26,47.3,23100.0,41.8019,41.8372,41.7665,41.8019,23100.0
2010-06-10 15:00:00,47.3,47.34,47.23,47.32,39200.0,41.8019,41.8372,41.74,41.8195,39200.0
2010-06-10 15:10:00,47.32,47.32,47.2,47.31,36800.0,41.8195,41.8195,41.7135,41.8107,36800.0
2010-06-10 15:20:00,47.32,47.4,47.23,47.25,34400.0,41.8195,41.8902,41.74,41.7577,34400.0
2010-06-10 15:30:00,47.26,47.3,47.19,47.22,63300.0,41.7665,41.8019,41.7047,41.7312,63300.0
2010-06-10 15:40:00,47.22,47.32,47.16,47.21,91900.0,41.7312,41.8195,41.6781,41.7223,91900.0
2010-06-10 15:50:00,47.21,47.35,47.2,47.32,152700.0,41.7223,41.8461,41.7135,41.8195,152700.0
2010-06-11 09:30:00,46.9,47.19,46.32,47.19,69700.0,41.4484,41.7047,40.9358,41.7047,69700.0
2010-06-11 09:40:00,47.12,47.57,46.87,47.43,83000.0,41.6428,42.0405,41.4219,41.9168,83000.0
2010-06-11 09:50:00,47.44,47.8,47.32,47.77,52900.0,41.9256,42.2438,41.8195,42.2172,52900.0
2010-06-11 10:00:00,47.75,47.88,47.61,47.79,53900.0,42.1996,42.3145,42.0758,42.2349,53900.0
2010-06-11 10:10:00,47.79,47.87,47.57,47.65,40100.0,42.2349,42.3056,42.0405,42.1112,40100.0
2010-06-11 10:20:00,47.64,47.73,47.61,47.72,39400.0,42.1023,42.1819,42.0758,42.1731,39400.0
2010-06-11 10:30:00,47.72,47.81,47.63,47.75,52200.0,42.1731,42.2526,42.0935,42.1996,52200.0
2010-06-11 10:40:00,47.75,47.85,47.73,47.77,56400.0,42.1996,42.2879,42.1819,42.2172,56400.0
2010-06-11 10:50:00,47.78,47.86,47.7,47.84,57200.0,42.2261,42.2968,42.1554,42.2791,57200.0
2010-06-11 11:00:00,47.84,47.86,47.63,47.65,43700.0,42.2791,42.2968,42.0935,42.1112,43700.0
2010-06-11 11:10:00,47.65,47.71,47.46,47.6,39900.0,42.1112,42.1642,41.9433,42.067,39900.0
2010-06-11 11:20:00,47.59,47.7,47.52,47.61,28400.0,42.0582,42.1554,41.9963,42.0758,28400.0
2010-06-11 11:30:00,47.64,47.77,47.63,47.65,18800.0,42.1023,42.2172,42.0935,42.1112,18800.0
2010-06-11 11:40:00,47.68,47.73,47.62,47.63,21400.0,42.1377,42.1819,42.0847,42.0935,21400.0
2010-06-11 11:50:00,47.64,47.76,47.63,47.68,39000.0,42.1023,42.2084,42.0935,42.1377,39000.0
2010-06-11 12:00:00,47.68,47.73,47.63,47.63,42000.0,42.1377,42.1819,42.0935,42.0935,42000.0
2010-06-11 12:10:00,47.64,47.67,47.55,47.58,35500.0,42.1023,42.1289,42.0228,42.0493,35500.0
2010-06-11 12:20:00,47.58,47.62,47.51,47.6,16300.0,42.0493,42.0847,41.9875,42.067,16300.0
2010-06-11 12:30:00,47.59,47.64,47.53,47.61,29700.0,42.0582,42.1023,42.0051,42.0758,29700.0
2010-06-11 12:40:00,47.61,47.66,47.52,47.59,52500.0,42.0758,42.12,41.9963,42.0582,52500.0
2010-06-11 12:50:00,47.6,47.6,47.51,47.51,22700.0,42.067,42.067,41.9875,41.9875,22700.0
2010-06-11 13:00:00,47.51,47.59,47.5,47.59,48400.0,41.9875,42.0582,41.9786,42.0582,48400.0
2010-06-11 13:10:00,47.57,47.6,47.55,47.58,21100.0,42.0405,42.067,42.0228,42.0493,21100.0
2010-06-11 13:20:00,47.57,47.67,47.55,47.67,26400.0,42.0405,42.1289,42.0228,42.1289,26400.0
2010-06-11 13:30:00,47.67,47.71,47.6,47.62,39100.0,42.1289,42.1642,42.067,42.0847,39100.0
2010-06-11 13:40:00,47.61,47.62,47.55,47.58,22300.0,42.0758,42.0847,42.0228,42.0493,22300.0
2010-06-11 13:50:00,47.57,47.67,47.52,47.56,32800.0,42.0405,42.1289,41.9963,42.0316,32800.0
2010-06-11 14:00:00,47.56,47.67,47.5,47.62,35000.0,42.0316,42.1289,41.9786,42.0847,35000.0
2010-06-11 14:10:00,47.6,47.61,47.49,47.51,29800.0,42.067,42.0758,41.9698,41.9875,29800.0
2010-06-11 14:20:00,47.51,47.55,47.5,47.54,27200.0,41.9875,42.0228,41.9786,42.014,27200.0
2010-06-11 14:30:00,47.54,47.6,47.54,47.57,23600.0,42.014,42.067,42.014,42.0405,23600.0
2010-06-11 14:40:00,47.56,47.71,47.53,47.67,33400.0,42.0316,42.1642,42.0051,42.1289,33400.0
2010-06-11 14:50:00,47.66,47.7,47.62,47.66,23600.0,42.12,42.1554,42.0847,42.12,23600.0
2010-06-11 15:00:00,47.67,47.71,47.63,47.65,35200.0,42.1289,42.1642,42.0935,42.1112,35200.0
2010-06-11 15:10:00,47.65,47.72,47.59,47.69,30700.0,42.1112,42.1731,42.0582,42.1465,30700.0
2010-06-11 15:20:00,47.69,47.8,47.67,47.72,44100.0,42.1465,42.2438,42.1289,42.1731,44100.0
2010-06-11 15:30:00,47.72,47.79,47.7,47.79,36200.0,42.1731,42.2349,42.1554,42.2349,36200.0
2010-06-11 15:40:00,47.8,47.89,47.77,47.89,93100.0,42.2438,42.3233,42.2172,42.3233,93100.0
2010-06-11 15:50:00,47.89,47.94,47.82,47.92,132200.0,42.3233,42.3675,42.2614,42.3498,132200.0
2010-06-14 09:30:00,48.22,48.67,48.04,48.43,40700.0,42.6149,43.0126,42.4559,42.8005,40700.0
2010-06-14 09:40:00,48.43,48.55,48.37,48.45,36100.0,42.8005,42.9066,42.7475,42.8182,36100.0
2010-06-14 09:50:00,48.45,48.54,48.39,48.48,42600.0,42.8182,42.8977,42.7652,42.8447,42600.0
2010-06-14 10:00:00,48.47,48.52,48.34,48.38,23300.0,42.8359,42.8801,42.721,42.7563,23300.0
2010-06-14 10:10:00,48.38,48.5,48.32,48.45,31900.0,42.7563,42.8624,42.7033,42.8182,31900.0
2010-06-14 10:20:00,48.45,48.46,48.36,48.38,24100.0,42.8182,42.827,42.7387,42.7563,24100.0
2010-06-14 10:30:00,48.4,48.41,48.22,48.25,27200.0,42.774,42.7828,42.6149,42.6414,27200.0
2010-06-14 10:40:00,48.25,48.3,48.22,48.29,21700.0,42.6414,42.6856,42.6149,42.6768,21700.0
2010-06-14 10:50:00,48.29,48.35,48.28,48.32,22400.0,42.6768,42.7298,42.668,42.7033,22400.0
2010-06-14 11:00:00,48.32,48.37,48.29,48.37,25800.0,42.7033,42.7475,42.6768,42.7475,25800.0
2010-06-14 11:10:00,48.37,48.53,48.37,48.46,38200.0,42.7475,42.8889,42.7475,42.827,38200.0
2010-06-14 11:20:00,48.48,48.6,48.47,48.49,18600.0,42.8447,42.9508,42.8359,42.8535,18600.0
2010-06-14 11:30:00,48.48,48.54,48.43,48.5,19900.0,42.8447,42.8977,42.8005,42.8624,19900.0
2010-06-14 11:40:00,48.5,48.5,48.41,48.41,11800.0,42.8624,42.8624,42.7828,42.7828,11800.0
2010-06-14 11:50:00,48.42,48.46,48.34,48.35,15800.0,42.7917,42.827,42.721,42.7298,15800.0
2010-06-14 12:00:00,48.33,48.38,48.33,48.35,25600.0,42.7121,42.7563,42.7121,42.7298,25600.0
2010-06-14 12:10:00,48.35,48.37,48.29,48.34,21200.0,42.7298,42.7475,42.6768,42.721,21200.0
2010-06-14 12:20:00,48.34,48.4,48.34,48.4,20100.0,42.721,42.774,42.721,42.774,20100.0
2010-06-14 12:30:00,48.42,48.47,48.39,48.39,21700.0,42.7917,42.8359,42.7652,42.7652,21700.0
2010-06-14 12:40:00,48.41,48.46,48.3,48.35,43400.0,42.7828,42.827,42.6856,42.7298,43400.0
2010-06-14 12:50:00,48.36,48.41,48.22,48.26,30700.0,42.7387,42.7828,42.6149,42.6503,30700.0
2010-06-14 13:00:00,48.22,48.36,48.22,48.33,40700.0,42.6149,42.7387,42.6149,42.7121,40700.0
2010-06-14 13:10:00,48.32,48.57,48.31,48.47,30100.0,42.7033,42.9242,42.6945,42.8359,30100.0
2010-06-14 13:20:00,48.48,48.52,48.44,48.45,14500.0,42.8447,42.8801,42.8094,42.8182,14500.0
2010-06-14 13:30:00,48.46,48.58,48.46,48.57,19200.0,42.827,42.9331,42.827,42.9242,19200.0
2010-06-14 13:40:00,48.57,48.6,48.54,48.54,18100.0,42.9242,42.9508,42.8977,42.8977,18100.0
2010-06-14 13:50:00,48.5,48.53,48.34,48.35,24100.0,42.8624,42.8889,42.721,42.7298,24100.0
2010-06-14 14:00:00,48.34,48.4,48.3,48.36,26000.0,42.721,42.774,42.6856,42.7387,26000.0
2010-06-14 14:10:00,48.38,48.41,48.23,48.35,19700.0,42.7563,42.7828,42.6238,42.7298,19700.0
2010-06-14 14:20:00,48.34,48.41,48.24,48.39,20000.0,42.721,42.7828,42.6326,42.7652,20000.0
2010-06-14 14:30:00,48.38,48.38,48.27,48.28,30500.0,42.7563,42.7563,42.6591,42.668,30500.0
2010-06-14 14:40:00,48.27,48.41,48.24,48.41,25900.0,42.6591,42.7828,42.6326,42.7828,25900.0
2010-06-14 14:50:00,48.42,48.44,48.38,48.41,35700.0,42.7917,42.8094,42.7563,42.7828,35700.0
2010-06-14 15:00:00,48.4,48.45,48.32,48.44,24100.0,42.774,42.8182,42.7033,42.8094,24100.0
2010-06-14 15:10:00,48.44,48.48,48.38,48.43,22500.0,42.8094,42.8447,42.7563,42.8005,22500.0
2010-06-14 15:20:00,48.39,48.42,48.31,48.35,32000.0,42.7652,42.7917,42.6945,42.7298,32000.0
2010-06-14 15:30:00,48.35,48.36,48.16,48.24,52500.0,42.7298,42.7387,42.5619,42.6326,52500.0
2010-06-14 15:40:00,48.25,48.35,48.19,48.25,70400.0,42.6414,42.7298,42.5884,42.6414,70400.0
2010-06-14 15:50:00,48.24,48.24,48.07,48.12,104100.0,42.6326,42.6326,42.4824,42.5266,104100.0
2010-06-15 09:30:00,48.25,48.8,48.25,48.67,81500.0,42.6414,43.1275,42.6414,43.0126,81500.0
2010-06-15 09:40:00,48.65,48.66,48.37,48.4,78800.0,42.9949,43.0038,42.7475,42.774,78800.0
2010-06-15 09:50:00,48.41,48.6,48.41,48.55,34400.0,42.7828,42.9508,42.7828,42.9066,34400.0
2010-06-15 10:00:00,48.54,48.56,48.21,48.26,85400.0,42.8977,42.9154,42.6061,42.6503,85400.0
2010-06-15 10:10:00,48.26,48.28,48.06,48.06,105300.0,42.6503,42.668,42.4735,42.4735,105300.0
2010-06-15 10:20:00,48.06,48.37,48.06,48.3,20500.0,42.4735,42.7475,42.4735,42.6856,20500.0
2010-06-15 10:30:00,48.32,48.41,48.25,48.25,25600.0,42.7033,42.7828,42.6414,42.6414,25600.0
2010-06-15 10:40:00,48.23,48.3,48.21,48.29,44400.0,42.6238,42.6856,42.6061,42.6768,44400.0
2010-06-15 10:50:00,48.28,48.28,48.15,48.2,46600.0,42.668,42.668,42.5531,42.5973,46600.0
2010-06-15 11:00:00,48.19,48.45,48.19,48.43,32800.0,42.5884,42.8182,42.5884,42.8005,32800.0
2010-06-15 11:10:00,48.44,48.53,48.44,48.52,28700.0,42.8094,42.8889,42.8094,42.8801,28700.0
2010-06-15 11:20:00,48.51,48.52,48.45,48.47,24300.0,42.8712,42.8801,42.8182,42.8359,24300.0
2010-06-15 11:30:00,48.47,48.48,48.42,48.42,28600.0,42.8359,42.8447,42.7917,42.7917,28600.0
2010-06-15 11:40:00,48.42,48.47,48.42,48.42,22600.0,42.7917,42.8359,42.7917,42.7917,22600.0
2010-06-15 11:50:00,48.43,48.49,48.42,48.46,13300.0,42.8005,42.8535,42.7917,42.827,13300.0
2010-06-15 12:00:00,48.45,48.56,48.43,48.55,28600.0,42.8182,42.9154,42.8005,42.9066,28600.0
2010-06-15 12:10:00,48.56,48.62,48.56,48.57,32700.0,42.9154,42.9684,42.9154,42.9242,32700.0
2010-06-15 12:20:00,48.56,48.59,48.5,48.51,7800.0,42.9154,42.9419,42.8624,42.8712,7800.0
2010-06-15 12:30:00,48.52,48.52,48.45,48.45,14300.0,42.8801,42.8801,42.8182,42.8182,14300.0
2010-06-15 12:40:00,48.44,48.45,48.37,48.41,15000.0,42.8094,42.8182,42.7475,42.7828,15000.0
2010-06-15 12:50:00,48.41,48.44,48.41,48.42,9000.0,42.7828,42.8094,42.7828,42.7917,9000.0
2010-06-15 13:00:00,48.43,48.44,48.39,48.43,28300.0,42.8005,42.8094,42.7652,42.8005,28300.0
2010-06-15 13:10:00,48.43,48.56,48.42,48.53,23100.0,42.8005,42.9154,42.7917,42.8889,23100.0
2010-06-15 13:20:00,48.53,48.58,48.51,48.51,14200.0,42.8889,42.9331,42.8712,42.8712,14200.0
2010-06-15 13:30:00,48.52,48.52,48.49,48.49,14100.0,42.8801,42.8801,42.8535,42.8535,14100.0
2010-06-15 13:40:00,48.49,48.49,48.44,48.45,9900.0,42.8535,42.8535,42.8094,42.8182,9900.0
2010-06-15 13:50:00,48.45,48.51,48.44,48.5,15100.0,42.8182,42.8712,42.8094,42.8624,15100.0
2010-06-15 14:00:00,48.51,48.52,48.46,48.51,33800.0,42.8712,42.8801,42.827,42.8712,33800.0
2010-06-15 14:10:00,48.51,48.68,48.5,48.66,50200.0,42.8712,43.0215,42.8624,43.0038,50200.0
2010-06-15 14:20:00,48.65,48.69,48.58,48.65,72800.0,42.9949,43.0303,42.9331,42.9949,72800.0
2010-06-15 14:30:00,48.63,48.73,48.63,48.71,26200.0,42.9773,43.0656,42.9773,43.048,26200.0
2010-06-15 14:40:00,48.71,48.73,48.68,48.72,27800.0,43.048,43.0656,43.0215,43.0568,27800.0
2010-06-15 14:50:00,48.72,48.74,48.69,48.72,29100.0,43.0568,43.0745,43.0303,43.0568,29100.0
2010-06-15 15:00:00,48.71,48.77,48.71,48.75,45500.0,43.048,43.101,43.048,43.0833,45500.0
2010-06-15 15:10:00,48.76,48.8,48.74,48.8,23600.0,43.0922,43.1275,43.0745,43.1275,23600.0
2010-06-15 15:20:00,48.79,48.88,48.79,48.87,34200.0,43.1187,43.1982,43.1187,43.1894,34200.0
2010-06-15 15:30:00,48.88,48.92,48.78,48.89,60600.0,43.1982,43.2336,43.1098,43.207,60600.0
2010-06-15 15:40:00,48.88,48.91,48.85,48.88,65500.0,43.1982,43.2247,43.1717,43.1982,65500.0
2010-06-15 15:50:00,48.89,48.98,48.88,48.97,106900.0,43.207,43.2866,43.1982,43.2778,106900.0
2010-06-16 09:30:00,48.59,49.0,48.49,48.96,87000.0,42.9419,43.3043,42.8535,43.2689,87000.0
2010-06-16 09:40:00,49.0,49.0,48.77,48.84,53800.0,43.3043,43.3043,43.101,43.1629,53800.0
2010-06-16 09:50:00,48.82,48.82,48.69,48.74,59600.0,43.1452,43.1452,43.0303,43.0745,59600.0
2010-06-16 10:00:00,48.74,48.82,48.7,48.76,47900.0,43.0745,43.1452,43.0391,43.0922,47900.0
2010-06-16 10:10:00,48.76,48.79,48.72,48.76,25800.0,43.0922,43.1187,43.0568,43.0922,25800.0
2010-06-16 10:20:00,48.76,48.81,48.73,48.76,22000.0,43.0922,43.1363,43.0656,43.0922,22000.0
2010-06-16 10:30:00,48.73,48.81,48.7,48.7,35300.0,43.0656,43.1363,43.0391,43.0391,35300.0
2010-06-16 10:40:00,48.72,48.76,48.64,48.65,56600.0,43.0568,43.0922,42.9861,42.9949,56600.0
2010-06-16 10:50:00,48.65,48.9,48.63,48.88,28000.0,42.9949,43.2159,42.9773,43.1982,28000.0
2010-06-16 11:00:00,48.88,48.9,48.74,48.78,33800.0,43.1982,43.2159,43.0745,43.1098,33800.0
2010-06-16 11:10:00,48.79,48.9,48.79,48.9,13000.0,43.1187,43.2159,43.1187,43.2159,13000.0
2010-06-16 11:20:00,48.9,48.91,48.79,48.86,28500.0,43.2159,43.2247,43.1187,43.1805,28500.0
2010-06-16 11:30:00,48.86,48.91,48.78,48.81,106000.0,43.1805,43.2247,43.1098,43.1363,106000.0
2010-06-16 11:40:00,48.79,48.79,48.67,48.71,25000.0,43.1187,43.1187,43.0126,43.048,25000.0
2010-06-16 11:50:00,48.72,48.79,48.67,48.76,16700.0,43.0568,43.1187,43.0126,43.0922,16700.0
2010-06-16 12:00:00,48.76,48.97,48.76,48.91,21600.0,43.0922,43.2778,43.0922,43.2247,21600.0
2010-06-16 12:10:00,48.9,48.94,48.88,48.93,10600.0,43.2159,43.2512,43.1982,43.2424,10600.0
2010-06-16 12:20:00,48.93,48.98,48.93,48.96,11900.0,43.2424,43.2866,43.2424,43.2689,11900.0
2010-06-16 12:30:00,48.96,48.96,48.8,48.82,26500.0,43.2689,43.2689,43.1275,43.1452,26500.0
2010-06-16 12:40:00,48.81,48.88,48.79,48.82,22800.0,43.1363,43.1982,43.1187,43.1452,22800.0
2010-06-16 12:50:00,48.79,48.82,48.71,48.71,20700.0,43.1187,43.1452,43.048,43.048,20700.0
2010-06-16 13:00:00,48.7,48.87,48.7,48.85,15800.0,43.0391,43.1894,43.0391,43.1717,15800.0
2010-06-16 13:10:00,48.86,48.91,48.79,48.81,22000.0,43.1805,43.2247,43.1187,43.1363,22000.0
2010-06-16 13:20:00,48.83,48.91,48.82,48.91,14300.0,43.154,43.2247,43.1452,43.2247,14300.0
2010-06-16 13:30:00,48.9,48.95,48.88,48.93,19300.0,43.2159,43.2601,43.1982,43.2424,19300.0
2010-06-16 13:40:00,48.94,48.96,48.92,48.95,17800.0,43.2512,43.2689,43.2336,43.2601,17800.0
2010-06-16 13:50:00,48.96,48.99,48.96,48.99,9000.0,43.2689,43.2954,43.2689,43.2954,9000.0
2010-06-16 14:00:00,49.0,49.09,49.0,49.08,25500.0,43.3043,43.3838,43.3043,43.375,25500.0
2010-06-16 14:10:00,49.08,49.11,49.02,49.03,23000.0,43.375,43.4015,43.3219,43.3308,23000.0
2010-06-16 14:20:00,49.03,49.05,48.99,49.03,18400.0,43.3308,43.3485,43.2954,43.3308,18400.0
2010-06-16 14:30:00,49.04,49.06,48.97,48.97,33700.0,43.3396,43.3573,43.2778,43.2778,33700.0
2010-06-16 14:40:00,48.97,48.99,48.93,48.99,31700.0,43.2778,43.2954,43.2424,43.2954,31700.0
2010-06-16 14:50:00,48.99,49.03,48.95,48.95,40600.0,43.2954,43.3308,43.2601,43.2601,40600.0
2010-06-16 15:00:00,48.96,48.96,48.88,48.91,41700.0,43.2689,43.2689,43.1982,43.2247,41700.0
2010-06-16 15:10:00,48.91,48.94,48.8,48.82,26100.0,43.2247,43.2512,43.1275,43.1452,26100.0
2010-06-16 15:20:00,48.82,48.86,48.71,48.71,77400.0,43.1452,43.1805,43.048,43.048,77400.0
2010-06-16 15:30:00,48.73,48.87,48.69,48.85,68900.0,43.0656,43.1894,43.0303,43.1717,68900.0
2010-06-16 15:40:00,48.84,48.86,48.7,48.78,104700.0,43.1629,43.1805,43.0391,43.1098,104700.0
2010-06-16 15:50:00,48.78,48.83,48.7,48.78,171600.0,43.1098,43.154,43.0391,43.1098,171600.0
2010-06-17 09:30:00,49.01,49.12,48.83,49.02,47300.0,43.3131,43.4103,43.154,43.3219,47300.0
2010-06-17 09:40:00,49.0,49.12,48.85,49.03,50700.0,43.3043,43.4103,43.1717,43.3308,50700.0
2010-06-17 09:50:00,49.05,49.14,49.01,49.11,35900.0,43.3485,43.428,43.3131,43.4015,35900.0
2010-06-17 10:00:00,49.09,49.14,48.91,49.06,69000.0,43.3838,43.428,43.2247,43.3573,69000.0
2010-06-17 10:10:00,49.08,49.12,48.93,48.96,38700.0,43.375,43.4103,43.2424,43.2689,38700.0
2010-06-17 10:20:00,48.95,49.11,48.94,49.1,25600.0,43.2601,43.4015,43.2512,43.3926,25600.0
2010-06-17 10:30:00,49.11,49.12,48.93,49.05,32900.0,43.4015,43.4103,43.2424,43.3485,32900.0
2010-06-17 10:40:00,49.04,49.07,48.94,49.0,79800.0,43.3396,43.3661,43.2512,43.3043,79800.0
2010-06-17 10:50:00,49.0,49.01,48.96,48.98,29100.0,43.3043,43.3131,43.2689,43.2866,29100.0
2010-06-17 11:00:00,48.98,48.99,48.86,48.96,28400.0,43.2866,43.2954,43.1805,43.2689,28400.0
2010-06-17 11:10:00,48.97,49.0,48.92,48.99,34500.0,43.2778,43.3043,43.2336,43.2954,34500.0
2010-06-17 11:20:00,48.99,49.03,48.96,48.97,45500.0,43.2954,43.3308,43.2689,43.2778,45500.0
2010-06-17 11:30:00,48.98,49.05,48.95,48.99,28100.0,43.2866,43.3485,43.2601,43.2954,28100.0
2010-06-17 11:40:00,49.0,49.1,48.97,49.07,44400.0,43.3043,43.3926,43.2778,43.3661,44400.0
2010-06-17 11:50:00,49.1,49.19,49.09,49.11,24000.0,43.3926,43.4722,43.3838,43.4015,24000.0
2010-06-17 12:00:00,49.1,49.13,49.06,49.1,25300.0,43.3926,43.4192,43.3573,43.3926,25300.0
2010-06-17 12:10:00,49.1,49.13,49.07,49.08,22300.0,43.3926,43.4192,43.3661,43.375,22300.0
2010-06-17 12:20:00,49.09,49.13,49.01,49.01,33600.0,43.3838,43.4192,43.3131,43.3131,33600.0
2010-06-17 12:30:00,49.02,49.07,49.01,49.05,18700.0,43.3219,43.3661,43.3131,43.3485,18700.0
2010-06-17 12:40:00,49.04,49.1,49.04,49.1,12700.0,43.3396,43.3926,43.3396,43.3926,12700.0
2010-06-17 12:50:00,49.1,49.18,49.08,49.18,19000.0,43.3926,43.4633,43.375,43.4633,19000.0
2010-06-17 13:00:00,49.17,49.18,49.05,49.12,24200.0,43.4545,43.4633,43.3485,43.4103,24200.0
2010-06-17 13:10:00,49.12,49.16,49.08,49.14,14700.0,43.4103,43.4457,43.375,43.428,14700.0
2010-06-17 13:20:00,49.13,49.15,48.99,49.03,41900.0,43.4192,43.4368,43.2954,43.3308,41900.0
2010-06-17 13:30:00,49.05,49.14,49.02,49.13,48500.0,43.3485,43.428,43.3219,43.4192,48500.0
2010-06-17 13:40:00,49.12,49.24,49.12,49.24,73300.0,43.4103,43.5164,43.4103,43.5164,73300.0
2010-06-17 13:50:00,49.23,49.27,49.18,49.27,22600.0,43.5075,43.5429,43.4633,43.5429,22600.0
2010-06-17 14:00:00,49.28,49.3,49.21,49.23,87200.0,43.5517,43.5694,43.4899,43.5075,87200.0
2010-06-17 14:10:00,49.22,49.26,49.21,49.25,28100.0,43.4987,43.534,43.4899,43.5252,28100.0
2010-06-17 14:20:00,49.25,49.27,49.17,49.22,68100.0,43.5252,43.5429,43.4545,43.4987,68100.0
2010-06-17 14:30:00,49.23,49.32,49.15,49.29,74200.0,43.5075,43.5871,43.4368,43.5606,74200.0
2010-06-17 14:40:00,49.3,49.3,49.15,49.24,34300.0,43.5694,43.5694,43.4368,43.5164,34300.0
2010-06-17 14:50:00,49.23,49.27,49.2,49.27,23000.0,43.5075,43.5429,43.481,43.5429,23000.0
2010-06-17 15:00:00,49.28,49.28,49.19,49.23,50500.0,43.5517,43.5517,43.4722,43.5075,50500.0
2010-06-17 15:10:00,49.23,49.3,49.06,49.16,125900.0,43.5075,43.5694,43.3573,43.4457,125900.0
2010-06-17 15:20:00,49.17,49.19,49.09,49.13,56300.0,43.4545,43.4722,43.3838,43.4192,56300.0
2010-06-17 15:30:00,49.11,49.34,49.1,49.32,55800.0,43.4015,43.6047,43.3926,43.5871,55800.0
2010-06-17 15:40:00,49.31,49.4,49.3,49.39,93400.0,43.5782,43.6578,43.5694,43.6489,93400.0
2010-06-17 15:50:00,49.39,49.49,49.38,49.45,119000.0,43.6489,43.7373,43.6401,43.702,119000.0
2010-06-18 09:30:00,49.29,49.57,49.2,49.3,249000.0,43.5606,43.808,43.481,43.5694,249000.0
2010-06-18 09:40:00,49.34,49.37,49.23,49.25,18200.0,43.6047,43.6313,43.5075,43.5252,18200.0
2010-06-18 09:50:00,49.25,49.27,49.06,49.08,47500.0,43.5252,43.5429,43.3573,43.375,47500.0
2010-06-18 10:00:00,49.08,49.2,49.08,49.19,29800.0,43.375,43.481,43.375,43.4722,29800.0
2010-06-18 10:10:00,49.2,49.26,49.15,49.2,46700.0,43.481,43.534,43.4368,43.481,46700.0
2010-06-18 10:20:00,49.2,49.25,49.09,49.12,56600.0,43.481,43.5252,43.3838,43.4103,56600.0
2010-06-18 10:30:00,49.12,49.25,49.12,49.22,48000.0,43.4103,43.5252,43.4103,43.4987,48000.0
2010-06-18 10:40:00,49.24,49.26,49.16,49.21,35600.0,43.5164,43.534,43.4457,43.4899,35600.0
2010-06-18 10:50:00,49.21,49.26,49.18,49.2,30200.0,43.4899,43.534,43.4633,43.481,30200.0
2010-06-18 11:00:00,49.18,49.23,49.17,49.19,16800.0,43.4633,43.5075,43.4545,43.4722,16800.0
2010-06-18 11:10:00,49.19,49.26,49.15,49.17,33000.0,43.4722,43.534,43.4368,43.4545,33000.0
2010-06-18 11:20:00,49.16,49.21,49.12,49.13,16300.0,43.4457,43.4899,43.4103,43.4192,16300.0
2010-06-18 11:30:00,49.12,49.16,49.11,49.12,46100.0,43.4103,43.4457,43.4015,43.4103,46100.0
2010-06-18 11:40:00,49.12,49.12,48.97,49.05,46000.0,43.4103,43.4103,43.2778,43.3485,46000.0
2010-06-18 11:50:00,49.05,49.13,49.04,49.09,33300.0,43.3485,43.4192,43.3396,43.3838,33300.0
2010-06-18 12:00:00,49.08,49.15,49.07,49.1,31900.0,43.375,43.4368,43.3661,43.3926,31900.0
2010-06-18 12:10:00,49.1,49.14,49.09,49.1,29900.0,43.3926,43.428,43.3838,43.3926,29900.0
2010-06-18 12:20:00,49.09,49.11,48.89,48.91,40400.0,43.3838,43.4015,43.207,43.2247,40400.0
2010-06-18 12:30:00,48.9,48.97,48.87,48.94,18900.0,43.2159,43.2778,43.1894,43.2512,18900.0
2010-06-18 12:40:00,48.95,48.99,48.83,48.98,74400.0,43.2601,43.2954,43.154,43.2866,74400.0
2010-06-18 12:50:00,48.99,49.14,48.98,48.99,26600.0,43.2954,43.428,43.2866,43.2954,26600.0
2010-06-18 13:00:00,49.0,49.08,48.97,49.05,15400.0,43.3043,43.375,43.2778,43.3485,15400.0
2010-06-18 13:10:00,49.06,49.15,49.06,49.12,9300.0,43.3573,43.4368,43.3573,43.4103,9300.0
2010-06-18 13:20:00,49.13,49.21,49.11,49.17,12600.0,43.4192,43.4899,43.4015,43.4545,12600.0
2010-06-18 13:30:00,49.18,49.22,49.1,49.22,14300.0,43.4633,43.4987,43.3926,43.4987,14300.0
2010-06-18 13:40:00,49.22,49.24,49.09,49.11,15700.0,43.4987,43.5164,43.3838,43.4015,15700.0
2010-06-18 13:50:00,49.11,49.14,49.06,49.13,15000.0,43.4015,43.428,43.3573,43.4192,15000.0
2010-06-18 14:00:00,49.15,49.2,49.15,49.16,7100.0,43.4368,43.481,43.4368,43.4457,7100.0
2010-06-18 14:10:00,49.17,49.29,49.17,49.26,16700.0,43.4545,43.5606,43.4545,43.534,16700.0
2010-06-18 14:20:00,49.25,49.34,49.25,49.34,13900.0,43.5252,43.6047,43.5252,43.6047,13900.0
2010-06-18 14:30:00,49.33,49.34,49.25,49.32,18700.0,43.5959,43.6047,43.5252,43.5871,18700.0
2010-06-18 14:40:00,49.31,49.35,49.28,49.28,16600.0,43.5782,43.6136,43.5517,43.5517,16600.0
2010-06-18 14:50:00,49.27,49.34,49.25,49.27,13700.0,43.5429,43.6047,43.5252,43.5429,13700.0
2010-06-18 15:00:00,49.26,49.28,49.17,49.18,31200.0,43.534,43.5517,43.4545,43.4633,31200.0
2010-06-18 15:10:00,49.18,49.2,49.13,49.15,31300.0,43.4633,43.481,43.4192,43.4368,31300.0
2010-06-18 15:20:00,49.15,49.2,49.09,49.2,28300.0,43.4368,43.481,43.3838,43.481,28300.0
2010-06-18 15:30:00,49.19,49.27,49.15,49.26,42100.0,43.4722,43.5429,43.4368,43.534,42100.0
2010-06-18 15:40:00,49.26,49.27,49.21,49.25,63300.0,43.534,43.5429,43.4899,43.5252,63300.0
2010-06-18 15:50:00,49.24,49.3,49.22,49.28,93200.0,43.5164,43.5694,43.4987,43.5517,93200.0
2010-06-21 09:30:00,49.79,49.92,49.64,49.83,50400.0,44.0024,44.1173,43.8699,44.0378,50400.0
2010-06-21 09:40:00,49.82,50.03,49.78,50.02,103800.0,44.0289,44.2145,43.9936,44.2057,103800.0
2010-06-21 09:50:00,50.04,50.1,49.92,49.98,36600.0,44.2234,44.2764,44.1173,44.1703,36600.0
2010-06-21 10:00:00,50.0,50.01,49.93,49.98,25800.0,44.188,44.1969,44.1262,44.1703,25800.0
2010-06-21 10:10:00,49.97,50.01,49.85,49.88,26400.0,44.1615,44.1969,44.0555,44.082,26400.0
2010-06-21 10:20:00,49.86,49.97,49.85,49.89,32200.0,44.0643,44.1615,44.0555,44.0908,32200.0
2010-06-21 10:30:00,49.89,50.09,49.86,50.08,34500.0,44.0908,44.2676,44.0643,44.2587,34500.0
2010-06-21 10:40:00,50.08,50.16,50.08,50.13,31300.0,44.2587,44.3294,44.2587,44.3029,31300.0
2010-06-21 10:50:00,50.11,50.12,49.98,50.12,34100.0,44.2852,44.2941,44.1703,44.2941,34100.0
2010-06-21 11:00:00,50.13,50.14,50.05,50.1,53500.0,44.3029,44.3118,44.2322,44.2764,53500.0
2010-06-21 11:10:00,50.09,50.1,50.01,50.04,33400.0,44.2676,44.2764,44.1969,44.2234,33400.0
2010-06-21 11:20:00,50.03,50.05,49.95,50.03,28300.0,44.2145,44.2322,44.1438,44.2145,28300.0
2010-06-21 11:30:00,50.04,50.09,50.02,50.02,23000.0,44.2234,44.2676,44.2057,44.2057,23000.0
2010-06-21 11:40:00,50.02,50.07,49.99,49.99,26500.0,44.2057,44.2499,44.1792,44.1792,26500.0
2010-06-21 11:50:00,49.97,50.02,49.89,49.91,56500.0,44.1615,44.2057,44.0908,44.1085,56500.0
2010-06-21 12:00:00,49.92,49.92,49.74,49.76,19000.0,44.1173,44.1173,43.9582,43.9759,19000.0
2010-06-21 12:10:00,49.77,49.78,49.71,49.72,14200.0,43.9848,43.9936,43.9317,43.9406,14200.0
2010-06-21 12:20:00,49.71,49.72,49.67,49.67,14600.0,43.9317,43.9406,43.8964,43.8964,14600.0
2010-06-21 12:30:00,49.67,49.76,49.66,49.74,24400.0,43.8964,43.9759,43.8875,43.9582,24400.0
2010-06-21 12:40:00,49.74,49.79,49.69,49.78,14500.0,43.9582,44.0024,43.9141,43.9936,14500.0
2010-06-21 12:50:00,49.78,49.79,49.65,49.72,20800.0,43.9936,44.0024,43.8787,43.9406,20800.0
2010-06-21 13:00:00,49.72,49.72,49.65,49.67,27000.0,43.9406,43.9406,43.8787,43.8964,27000.0
2010-06-21 13:10:00,49.67,49.73,49.6,49.6,19400.0,43.8964,43.9494,43.8345,43.8345,19400.0
2010-06-21 13:20:00,49.61,49.68,49.53,49.64,55800.0,43.8434,43.9052,43.7727,43.8699,55800.0
2010-06-21 13:30:00,49.65,49.7,49.59,49.59,22700.0,43.8787,43.9229,43.8257,43.8257,22700.0
2010-06-21 13:40:00,49.58,49.58,49.5,49.58,20100.0,43.8168,43.8168,43.7461,43.8168,20100.0
2010-06-21 13:50:00,49.58,49.63,49.51,49.53,17500.0,43.8168,43.861,43.755,43.7727,17500.0
2010-06-21 14:00:00,49.53,49.61,49.52,49.6,23100.0,43.7727,43.8434,43.7638,43.8345,23100.0
2010-06-21 14:10:00,49.59,49.67,49.59,49.61,16400.0,43.8257,43.8964,43.8257,43.8434,16400.0
2010-06-21 14:20:00,49.61,49.69,49.55,49.58,42500.0,43.8434,43.9141,43.7903,43.8168,42500.0
2010-06-21 14:30:00,49.56,49.64,49.56,49.62,10000.0,43.7992,43.8699,43.7992,43.8522,10000.0
2010-06-21 14:40:00,49.62,49.63,49.57,49.57,18400.0,43.8522,43.861,43.808,43.808,18400.0
2010-06-21 14:50:00,49.56,49.58,49.49,49.53,25200.0,43.7992,43.8168,43.7373,43.7727,25200.0
2010-06-21 15:00:00,49.51,49.55,49.39,49.41,48200.0,43.755,43.7903,43.6489,43.6666,48200.0
2010-06-21 15:10:00,49.41,49.41,49.11,49.12,41900.0,43.6666,43.6666,43.4015,43.4103,41900.0
2010-06-21 15:20:00,49.13,49.23,49.12,49.2,54000.0,43.4192,43.5075,43.4103,43.481,54000.0
2010-06-21 15:30:00,49.19,49.28,49.11,49.25,38400.0,43.4722,43.5517,43.4015,43.5252,38400.0
2010-06-21 15:40:00,49.25,49.25,49.03,49.15,59700.0,43.5252,43.5252,43.3308,43.4368,59700.0
2010-06-21 15:50:00,49.15,49.26,49.11,49.25,82400.0,43.4368,43.534,43.4015,43.5252,82400.0
2010-06-22 09:30:00,49.22,49.46,49.14,49.4,27900.0,43.4987,43.7108,43.428,43.6578,27900.0
2010-06-22 09:40:00,49.41,49.58,49.19,49.54,36700.0,43.6666,43.8168,43.4722,43.7815,36700.0
2010-06-22 09:50:00,49.54,49.54,49.2,49.21,30500.0,43.7815,43.7815,43.481,43.4899,30500.0
2010-06-22 10:00:00,49.22,49.22,49.01,49.13,33800.0,43.4987,43.4987,43.3131,43.4192,33800.0
2010-06-22 10:10:00,49.16,49.36,49.16,49.3,32000.0,43.4457,43.6224,43.4457,43.5694,32000.0
2010-06-22 10:20:00,49.26,49.4,49.23,49.4,17700.0,43.534,43.6578,43.5075,43.6578,17700.0
2010-06-22 10:30:00,49.37,49.49,49.3,49.48,34800.0,43.6313,43.7373,43.5694,43.7285,34800.0
2010-06-22 10:40:00,49.49,49.55,49.42,49.44,54700.0,43.7373,43.7903,43.6754,43.6931,54700.0
2010-06-22 10:50:00,49.45,49.51,49.33,49.37,86100.0,43.702,43.755,43.5959,43.6313,86100.0
2010-06-22 11:00:00,49.36,49.37,49.24,49.31,39200.0,43.6224,43.6313,43.5164,43.5782,39200.0
2010-06-22 11:10:00,49.32,49.44,49.31,49.42,24700.0,43.5871,43.6931,43.5782,43.6754,24700.0
2010-06-22 11:20:00,49.43,49.48,49.39,49.41,31500.0,43.6843,43.7285,43.6489,43.6666,31500.0
2010-06-22 11:30:00,49.41,49.58,49.39,49.53,36400.0,43.6666,43.8168,43.6489,43.7727,36400.0
2010-06-22 11:40:00,49.56,49.59,49.51,49.58,40500.0,43.7992,43.8257,43.755,43.8168,40500.0
2010-06-22 11:50:00,49.56,49.59,49.51,49.54,21000.0,43.7992,43.8257,43.755,43.7815,21000.0
2010-06-22 12:00:00,49.54,49.56,49.42,49.46,30900.0,43.7815,43.7992,43.6754,43.7108,30900.0
2010-06-22 12:10:00,49.46,49.47,49.41,49.44,20900.0,43.7108,43.7196,43.6666,43.6931,20900.0
2010-06-22 12:20:00,49.46,49.46,49.34,49.37,26000.0,43.7108,43.7108,43.6047,43.6313,26000.0
2010-06-22 12:30:00,49.37,49.4,49.22,49.23,30600.0,43.6313,43.6578,43.4987,43.5075,30600.0
2010-06-22 12:40:00,49.23,49.23,49.17,49.19,18300.0,43.5075,43.5075,43.4545,43.4722,18300.0
2010-06-22 12:50:00,49.21,49.24,49.2,49.23,7800.0,43.4899,43.5164,43.481,43.5075,7800.0
2010-06-22 13:00:00,49.21,49.29,49.18,49.28,23700.0,43.4899,43.5606,43.4633,43.5517,23700.0
2010-06-22 13:10:00,49.27,49.28,49.21,49.24,17500.0,43.5429,43.5517,43.4899,43.5164,17500.0
2010-06-22 13:20:00,49.25,49.25,49.15,49.17,23300.0,43.5252,43.5252,43.4368,43.4545,23300.0
2010-06-22 13:30:00,49.17,49.18,49.09,49.16,14400.0,43.4545,43.4633,43.3838,43.4457,14400.0
2010-06-22 13:40:00,49.16,49.24,49.09,49.21,39300.0,43.4457,43.5164,43.3838,43.4899,39300.0
2010-06-22 13:50:00,49.21,49.25,49.16,49.23,27300.0,43.4899,43.5252,43.4457,43.5075,27300.0
2010-06-22 14:00:00,49.23,49.23,49.01,49.06,32200.0,43.5075,43.5075,43.3131,43.3573,32200.0
2010-06-22 14:10:00,49.04,49.14,49.02,49.09,19100.0,43.3396,43.428,43.3219,43.3838,19100.0
2010-06-22 14:20:00,49.07,49.18,49.07,49.12,55000.0,43.3661,43.4633,43.3661,43.4103,55000.0
2010-06-22 14:30:00,49.13,49.22,49.1,49.12,54300.0,43.4192,43.4987,43.3926,43.4103,54300.0
2010-06-22 14:40:00,49.13,49.13,48.83,48.83,43700.0,43.4192,43.4192,43.154,43.154,43700.0
2010-06-22 14:50:00,48.83,48.85,48.67,48.78,54300.0,43.154,43.1717,43.0126,43.1098,54300.0
2010-06-22 15:00:00,48.76,48.89,48.76,48.83,37200.0,43.0922,43.207,43.0922,43.154,37200.0
2010-06-22 15:10:00,48.83,48.93,48.77,48.91,34200.0,43.154,43.2424,43.101,43.2247,34200.0
2010-06-22 15:20:00,48.91,48.91,48.59,48.65,69300.0,43.2247,43.2247,42.9419,42.9949,69300.0
2010-06-22 15:30:00,48.63,48.63,48.5,48.59,71600.0,42.9773,42.9773,42.8624,42.9419,71600.0
2010-06-22 15:40:00,48.59,48.62,48.47,48.5,94500.0,42.9419,42.9684,42.8359,42.8624,94500.0
2010-06-22 15:50:00,48.51,48.51,48.34,48.45,106900.0,42.8712,42.8712,42.721,42.8182,106900.0
2010-06-23 09:30:00,48.15,48.37,47.67,48.37,90000.0,42.5531,42.7475,42.1289,42.7475,90000.0
2010-06-23 09:40:00,48.3,48.44,48.12,48.27,50500.0,42.6856,42.8094,42.5266,42.6591,50500.0
2010-06-23 09:50:00,48.26,48.5,48.19,48.48,28500.0,42.6503,42.8624,42.5884,42.8447,28500.0
2010-06-23 10:00:00,48.46,48.47,47.79,47.9,66200.0,42.827,42.8359,42.2349,42.3321,66200.0
2010-06-23 10:10:00,47.91,48.21,47.9,48.2,51800.0,42.341,42.6061,42.3321,42.5973,51800.0
2010-06-23 10:20:00,48.21,48.27,48.07,48.13,34300.0,42.6061,42.6591,42.4824,42.5354,34300.0
2010-06-23 10:30:00,48.12,48.41,48.1,48.38,48300.0,42.5266,42.7828,42.5089,42.7563,48300.0
2010-06-23 10:40:00,48.38,48.49,48.3,48.49,44300.0,42.7563,42.8535,42.6856,42.8535,44300.0
2010-06-23 10:50:00,48.49,48.7,48.47,48.56,63400.0,42.8535,43.0391,42.8359,42.9154,63400.0
2010-06-23 11:00:00,48.57,48.61,48.48,48.59,28000.0,42.9242,42.9596,42.8447,42.9419,28000.0
2010-06-23 11:10:00,48.57,48.66,48.51,48.65,27800.0,42.9242,43.0038,42.8712,42.9949,27800.0
2010-06-23 11:20:00,48.66,48.71,48.61,48.68,27200.0,43.0038,43.048,42.9596,43.0215,27200.0
2010-06-23 11:30:00,48.67,48.7,48.58,48.58,27600.0,43.0126,43.0391,42.9331,42.9331,27600.0
2010-06-23 11:40:00,48.58,48.61,48.54,48.57,37100.0,42.9331,42.9596,42.8977,42.9242,37100.0
2010-06-23 11:50:00,48.57,48.62,48.48,48.6,35500.0,42.9242,42.9684,42.8447,42.9508,35500.0
2010-06-23 12:00:00,48.6,48.62,48.5,48.6,23300.0,42.9508,42.9684,42.8624,42.9508,23300.0
2010-06-23 12:10:00,48.6,48.6,48.46,48.5,17400.0,42.9508,42.9508,42.827,42.8624,17400.0
2010-06-23 12:20:00,48.51,48.63,48.51,48.61,23800.0,42.8712,42.9773,42.8712,42.9596,23800.0
2010-06-23 12:30:00,48.62,48.68,48.6,48.65,21100.0,42.9684,43.0215,42.9508,42.9949,21100.0
2010-06-23 12:40:00,48.65,48.66,48.6,48.63,16100.0,42.9949,43.0038,42.9508,42.9773,16100.0
2010-06-23 12:50:00,48.62,48.62,48.44,48.47,26200.0,42.9684,42.9684,42.8094,42.8359,26200.0
2010-06-23 13:00:00,48.49,48.53,48.39,48.44,33700.0,42.8535,42.8889,42.7652,42.8094,33700.0
2010-06-23 13:10:00,48.46,48.52,48.42,48.42,19700.0,42.827,42.8801,42.7917,42.7917,19700.0
2010-06-23 13:20:00,48.43,48.53,48.41,48.52,12200.0,42.8005,42.8889,42.7828,42.8801,12200.0
2010-06-23 13:30:00,48.52,48.56,48.46,48.56,17300.0,42.8801,42.9154,42.827,42.9154,17300.0
2010-06-23 13:40:00,48.56,48.56,48.48,48.51,21600.0,42.9154,42.9154,42.8447,42.8712,21600.0
2010-06-23 13:50:00,48.51,48.6,48.49,48.59,15700.0,42.8712,42.9508,42.8535,42.9419,15700.0
2010-06-23 14:00:00,48.58,48.7,48.58,48.69,24700.0,42.9331,43.0391,42.9331,43.0303,24700.0
2010-06-23 14:10:00,48.7,48.77,48.55,48.72,59800.0,43.0391,43.101,42.9066,43.0568,59800.0
2010-06-23 14:20:00,48.73,48.77,48.56,48.74,77100.0,43.0656,43.101,42.9154,43.0745,77100.0
2010-06-23 14:30:00,48.77,49.03,48.76,48.92,79700.0,43.101,43.3308,43.0922,43.2336,79700.0
2010-06-23 14:40:00,48.92,48.92,48.6,48.64,50200.0,43.2336,43.2336,42.9508,42.9861,50200.0
2010-06-23 14:50:00,48.64,48.72,48.51,48.58,59900.0,42.9861,43.0568,42.8712,42.9331,59900.0
2010-06-23 15:00:00,48.59,48.6,48.27,48.33,104300.0,42.9419,42.9508,42.6591,42.7121,104300.0
2010-06-23 15:10:00,48.33,48.49,48.32,48.4,72700.0,42.7121,42.8535,42.7033,42.774,72700.0
2010-06-23 15:20:00,48.4,48.56,48.33,48.54,66100.0,42.774,42.9154,42.7121,42.8977,66100.0
2010-06-23 15:30:00,48.53,48.64,48.43,48.64,90600.0,42.8889,42.9861,42.8005,42.9861,90600.0
2010-06-23 15:40:00,48.63,48.78,48.58,48.73,99400.0,42.9773,43.1098,42.9331,43.0656,99400.0
2010-06-23 15:50:00,48.72,48.73,48.58,48.64,99700.0,43.0568,43.0656,42.9331,42.9861,99700.0
2010-06-24 09:30:00,48.57,48.69,48.35,48.62,68100.0,42.9242,43.0303,42.7298,42.9684,68100.0
2010-06-24 09:40:00,48.62,48.75,48.44,48.73,40800.0,42.9684,43.0833,42.8094,43.0656,40800.0
2010-06-24 09:50:00,48.7,48.72,48.55,48.6,57700.0,43.0391,43.0568,42.9066,42.9508,57700.0
2010-06-24 10:00:00,48.58,48.78,48.54,48.74,29200.0,42.9331,43.1098,42.8977,43.0745,29200.0
2010-06-24 10:10:00,48.74,48.91,48.73,48.91,46300.0,43.0745,43.2247,43.0656,43.2247,46300.0
2010-06-24 10:20:00,48.94,49.03,48.84,48.84,25500.0,43.2512,43.3308,43.1629,43.1629,25500.0
2010-06-24 10:30:00,48.86,48.86,48.62,48.71,27400.0,43.1805,43.1805,42.9684,43.048,27400.0
2010-06-24 10:40:00,48.71,48.73,48.34,48.4,31500.0,43.048,43.0656,42.721,42.774,31500.0
2010-06-24 10:50:00,48.38,48.38,48.11,48.24,22000.0,42.7563,42.7563,42.5177,42.6326,22000.0
2010-06-24 11:00:00,48.24,48.24,48.0,48.09,23700.0,42.6326,42.6326,42.4205,42.5,23700.0
2010-06-24 11:10:00,48.08,48.19,48.07,48.18,16200.0,42.4912,42.5884,42.4824,42.5796,16200.0
2010-06-24 11:20:00,48.17,48.19,48.05,48.05,27600.0,42.5707,42.5884,42.4647,42.4647,27600.0
2010-06-24 11:30:00,48.06,48.17,48.0,48.13,16400.0,42.4735,42.5707,42.4205,42.5354,16400.0
2010-06-24 11:40:00,48.14,48.18,48.09,48.15,17400.0,42.5442,42.5796,42.5,42.5531,17400.0
2010-06-24 11:50:00,48.15,48.16,48.04,48.15,16300.0,42.5531,42.5619,42.4559,42.5531,16300.0
2010-06-24 12:00:00,48.15,48.31,48.15,48.2,29300.0,42.5531,42.6945,42.5531,42.5973,29300.0
2010-06-24 12:10:00,48.18,48.19,48.1,48.16,14500.0,42.5796,42.5884,42.5089,42.5619,14500.0
2010-06-24 12:20:00,48.17,48.2,48.13,48.16,12200.0,42.5707,42.5973,42.5354,42.5619,12200.0
2010-06-24 12:30:00,48.15,48.19,48.13,48.15,16000.0,42.5531,42.5884,42.5354,42.5531,16000.0
2010-06-24 12:40:00,48.15,48.26,48.15,48.26,22400.0,42.5531,42.6503,42.5531,42.6503,22400.0
2010-06-24 12:50:00,48.25,48.36,48.25,48.33,15600.0,42.6414,42.7387,42.6414,42.7121,15600.0
2010-06-24 13:00:00,48.32,48.42,48.26,48.4,19600.0,42.7033,42.7917,42.6503,42.774,19600.0
2010-06-24 13:10:00,48.4,48.49,48.4,48.46,14100.0,42.774,42.8535,42.774,42.827,14100.0
2010-06-24 13:20:00,48.46,48.47,48.29,48.3,21300.0,42.827,42.8359,42.6768,42.6856,21300.0
2010-06-24 13:30:00,48.28,48.39,48.27,48.35,20200.0,42.668,42.7652,42.6591,42.7298,20200.0
2010-06-24 13:40:00,48.36,48.36,48.3,48.34,14700.0,42.7387,42.7387,42.6856,42.721,14700.0
2010-06-24 13:50:00,48.36,48.47,48.36,48.4,19800.0,42.7387,42.8359,42.7387,42.774,19800.0
2010-06-24 14:00:00,48.4,48.41,48.33,48.35,33000.0,42.774,42.7828,42.7121,42.7298,33000.0
2010-06-24 14:10:00,48.35,48.36,48.31,48.33,17200.0,42.7298,42.7387,42.6945,42.7121,17200.0
2010-06-24 14:20:00,48.33,48.34,48.29,48.31,17200.0,42.7121,42.721,42.6768,42.6945,17200.0
2010-06-24 14:30:00,48.3,48.3,48.15,48.18,32900.0,42.6856,42.6856,42.5531,42.5796,32900.0
2010-06-24 14:40:00,48.16,48.19,48.09,48.11,23100.0,42.5619,42.5884,42.5,42.5177,23100.0
2010-06-24 14:50:00,48.11,48.13,47.96,48.02,22000.0,42.5177,42.5354,42.3852,42.4382,22000.0
2010-06-24 15:00:00,48.01,48.15,48.01,48.04,23900.0,42.4293,42.5531,42.4293,42.4559,23900.0
2010-06-24 15:10:00,48.05,48.06,47.8,47.83,62600.0,42.4647,42.4735,42.2438,42.2703,62600.0
2010-06-24 15:20:00,47.85,48.1,47.84,48.05,38100.0,42.2879,42.5089,42.2791,42.4647,38100.0
2010-06-24 15:30:00,48.04,48.09,47.97,48.03,60700.0,42.4559,42.5,42.394,42.447,60700.0
2010-06-24 15:40:00,48.01,48.1,47.96,47.99,66300.0,42.4293,42.5089,42.3852,42.4117,66300.0
2010-06-24 15:50:00,47.99,48.01,47.78,47.91,111600.0,42.4117,42.4293,42.2261,42.341,111600.0
2010-06-25 09:30:00,48.06,48.06,47.69,47.79,24300.0,42.4735,42.4735,42.1465,42.2349,24300.0
2010-06-25 09:40:00,47.79,47.95,47.51,47.89,18100.0,42.2349,42.3763,41.9875,42.3233,18100.0
2010-06-25 09:50:00,47.95,47.95,47.7,47.78,26200.0,42.3763,42.3763,42.1554,42.2261,26200.0
2010-06-25 10:00:00,47.82,47.97,47.8,47.88,16600.0,42.2614,42.394,42.2438,42.3145,16600.0
2010-06-25 10:10:00,47.9,47.92,47.64,47.65,17400.0,42.3321,42.3498,42.1023,42.1112,17400.0
2010-06-25 10:20:00,47.65,47.71,47.53,47.67,33100.0,42.1112,42.1642,42.0051,42.1289,33100.0
2010-06-25 10:30:00,47.67,47.81,47.64,47.73,28500.0,42.1289,42.2526,42.1023,42.1819,28500.0
2010-06-25 10:40:00,47.74,47.88,47.72,47.86,19300.0,42.1907,42.3145,42.1731,42.2968,19300.0
2010-06-25 10:50:00,47.87,47.89,47.59,47.73,32900.0,42.3056,42.3233,42.0582,42.1819,32900.0
2010-06-25 11:00:00,47.75,47.95,47.75,47.93,15100.0,42.1996,42.3763,42.1996,42.3586,15100.0
2010-06-25 11:10:00,47.94,48.01,47.86,48.0,29700.0,42.3675,42.4293,42.2968,42.4205,29700.0
2010-06-25 11:20:00,48.0,48.01,47.82,47.98,51300.0,42.4205,42.4293,42.2614,42.4028,51300.0
2010-06-25 11:30:00,47.99,48.02,47.82,47.82,31700.0,42.4117,42.4382,42.2614,42.2614,31700.0
2010-06-25 11:40:00,47.8,47.88,47.72,47.86,23200.0,42.2438,42.3145,42.1731,42.2968,23200.0
2010-06-25 11:50:00,47.87,47.93,47.83,47.83,23100.0,42.3056,42.3586,42.2703,42.2703,23100.0
2010-06-25 12:00:00,47.83,47.96,47.81,47.96,11400.0,42.2703,42.3852,42.2526,42.3852,11400.0
2010-06-25 12:10:00,47.93,47.97,47.85,47.96,18800.0,42.3586,42.394,42.2879,42.3852,18800.0
2010-06-25 12:20:00,47.99,48.04,47.93,47.99,18300.0,42.4117,42.4559,42.3586,42.4117,18300.0
2010-06-25 12:30:00,47.97,48.05,47.95,47.95,13800.0,42.394,42.4647,42.3763,42.3763,13800.0
2010-06-25 12:40:00,47.93,48.12,47.93,48.08,31900.0,42.3586,42.5266,42.3586,42.4912,31900.0
2010-06-25 12:50:00,48.08,48.12,48.02,48.11,24200.0,42.4912,42.5266,42.4382,42.5177,24200.0
2010-06-25 13:00:00,48.08,48.23,48.06,48.23,21700.0,42.4912,42.6238,42.4735,42.6238,21700.0
2010-06-25 13:10:00,48.2,48.21,48.07,48.15,29300.0,42.5973,42.6061,42.4824,42.5531,29300.0
2010-06-25 13:20:00,48.14,48.29,48.14,48.28,20900.0,42.5442,42.6768,42.5442,42.668,20900.0
2010-06-25 13:30:00,48.29,48.47,48.29,48.34,34500.0,42.6768,42.8359,42.6768,42.721,34500.0
2010-06-25 13:40:00,48.33,48.35,48.25,48.33,19200.0,42.7121,42.7298,42.6414,42.7121,19200.0
2010-06-25 13:50:00,48.31,48.36,48.2,48.33,25300.0,42.6945,42.7387,42.5973,42.7121,25300.0
2010-06-25 14:00:00,48.32,48.36,48.27,48.29,29900.0,42.7033,42.7387,42.6591,42.6768,29900.0
2010-06-25 14:10:00,48.29,48.31,48.23,48.27,19000.0,42.6768,42.6945,42.6238,42.6591,19000.0
2010-06-25 14:20:00,48.28,48.29,48.21,48.25,37600.0,42.668,42.6768,42.6061,42.6414,37600.0
2010-06-25 14:30:00,48.23,48.28,48.14,48.24,25100.0,42.6238,42.668,42.5442,42.6326,25100.0
2010-06-25 14:40:00,48.24,48.35,48.24,48.31,29900.0,42.6326,42.7298,42.6326,42.6945,29900.0
2010-06-25 14:50:00,48.3,48.38,48.28,48.34,25300.0,42.6856,42.7563,42.668,42.721,25300.0
2010-06-25 15:00:00,48.32,48.35,48.22,48.27,35300.0,42.7033,42.7298,42.6149,42.6591,35300.0
2010-06-25 15:10:00,48.25,48.32,48.17,48.21,33200.0,42.6414,42.7033,42.5707,42.6061,33200.0
2010-06-25 15:20:00,48.18,48.27,48.13,48.26,33000.0,42.5796,42.6591,42.5354,42.6503,33000.0
2010-06-25 15:30:00,48.25,48.43,48.22,48.43,62500.0,42.6414,42.8005,42.6149,42.8005,62500.0
2010-06-25 15:40:00,48.42,48.47,47.94,48.03,176200.0,42.7917,42.8359,42.3675,42.447,176200.0
2010-06-25 15:50:00,48.03,48.2,47.95,48.11,252000.0,42.447,42.5973,42.3763,42.5177,252000.0
2010-06-28 09:30:00,48.15,48.39,47.96,47.96,16000.0,42.5531,42.7652,42.3852,42.3852,16000.0
2010-06-28 09:40:00,48.06,48.08,47.86,47.89,11000.0,42.4735,42.4912,42.2968,42.3233,11000.0
2010-06-28 09:50:00,47.86,47.86,47.62,47.72,13500.0,42.2968,42.2968,42.0847,42.1731,13500.0
2010-06-28 10:00:00,47.79,48.0,47.79,47.95,11600.0,42.2349,42.4205,42.2349,42.3763,11600.0
2010-06-28 10:10:00,47.93,47.96,47.83,47.83,10800.0,42.3586,42.3852,42.2703,42.2703,10800.0
2010-06-28 10:20:00,47.86,48.1,47.86,48.01,16100.0,42.2968,42.5089,42.2968,42.4293,16100.0
2010-06-28 10:30:00,48.02,48.04,47.85,47.96,20700.0,42.4382,42.4559,42.2879,42.3852,20700.0
2010-06-28 10:40:00,47.95,48.11,47.94,48.1,19400.0,42.3763,42.5177,42.3675,42.5089,19400.0
2010-06-28 10:50:00,48.09,48.19,48.06,48.19,18900.0,42.5,42.5884,42.4735,42.5884,18900.0
2010-06-28 11:00:00,48.19,48.35,48.18,48.33,31600.0,42.5884,42.7298,42.5796,42.7121,31600.0
2010-06-28 11:10:00,48.34,48.34,48.14,48.14,16500.0,42.721,42.721,42.5442,42.5442,16500.0
2010-06-28 11:20:00,48.14,48.31,48.13,48.31,11800.0,42.5442,42.6945,42.5354,42.6945,11800.0
2010-06-28 11:30:00,48.32,48.37,48.28,48.33,12400.0,42.7033,42.7475,42.668,42.7121,12400.0
2010-06-28 11:40:00,48.33,48.38,48.22,48.23,12100.0,42.7121,42.7563,42.6149,42.6238,12100.0
2010-06-28 11:50:00,48.24,48.26,48.02,48.04,23600.0,42.6326,42.6503,42.4382,42.4559,23600.0
2010-06-28 12:00:00,48.02,48.06,47.97,47.99,12000.0,42.4382,42.4735,42.394,42.4117,12000.0
2010-06-28 12:10:00,47.98,48.01,47.93,48.0,24500.0,42.4028,42.4293,42.3586,42.4205,24500.0
2010-06-28 12:20:00,48.01,48.04,47.96,48.03,14400.0,42.4293,42.4559,42.3852,42.447,14400.0
2010-06-28 12:30:00,48.03,48.03,47.97,47.97,12800.0,42.447,42.447,42.394,42.394,12800.0
2010-06-28 12:40:00,47.97,48.02,47.91,48.01,20300.0,42.394,42.4382,42.341,42.4293,20300.0
2010-06-28 12:50:00,48.0,48.06,47.95,48.03,8500.0,42.4205,42.4735,42.3763,42.447,8500.0
2010-06-28 13:00:00,48.04,48.04,47.84,47.94,14600.0,42.4559,42.4559,42.2791,42.3675,14600.0
2010-06-28 13:10:00,47.92,47.92,47.84,47.84,13500.0,42.3498,42.3498,42.2791,42.2791,13500.0
2010-06-28 13:20:00,47.84,47.85,47.79,47.79,21200.0,42.2791,42.2879,42.2349,42.2349,21200.0
2010-06-28 13:30:00,47.8,47.92,47.75,47.92,21900.0,42.2438,42.3498,42.1996,42.3498,21900.0
2010-06-28 13:40:00,47.92,47.96,47.89,47.89,18400.0,42.3498,42.3852,42.3233,42.3233,18400.0
2010-06-28 13:50:00,47.89,47.91,47.81,47.87,17900.0,42.3233,42.341,42.2526,42.3056,17900.0
2010-06-28 14:00:00,47.85,47.95,47.82,47.95,14100.0,42.2879,42.3763,42.2614,42.3763,14100.0
2010-06-28 14:10:00,47.95,47.99,47.93,47.93,30000.0,42.3763,42.4117,42.3586,42.3586,30000.0
2010-06-28 14:20:00,47.96,47.98,47.86,47.86,33700.0,42.3852,42.4028,42.2968,42.2968,33700.0
2010-06-28 14:30:00,47.87,47.93,47.84,47.91,35500.0,42.3056,42.3586,42.2791,42.341,35500.0
2010-06-28 14:40:00,47.9,48.03,47.89,48.02,32300.0,42.3321,42.447,42.3233,42.4382,32300.0
2010-06-28 14:50:00,48.01,48.05,47.96,48.03,30000.0,42.4293,42.4647,42.3852,42.447,30000.0
2010-06-28 15:00:00,48.02,48.09,48.01,48.07,38700.0,42.4382,42.5,42.4293,42.4824,38700.0
2010-06-28 15:10:00,48.08,48.09,47.98,48.03,57200.0,42.4912,42.5,42.4028,42.447,57200.0
2010-06-28 15:20:00,48.03,48.03,47.93,47.97,87000.0,42.447,42.447,42.3586,42.394,87000.0
2010-06-28 15:30:00,47.98,48.1,47.94,48.1,56900.0,42.4028,42.5089,42.3675,42.5089,56900.0
2010-06-28 15:40:00,48.09,48.22,48.05,48.17,102200.0,42.5,42.6149,42.4647,42.5707,102200.0
2010-06-28 15:50:00,48.17,48.19,48.0,48.03,142400.0,42.5707,42.5884,42.4205,42.447,142400.0
2010-06-29 09:30:00,47.12,47.49,47.04,47.16,59800.0,41.6428,41.9698,41.5721,41.6781,59800.0
2010-06-29 09:40:00,47.13,47.37,46.91,47.06,47500.0,41.6516,41.8637,41.4572,41.5898,47500.0
2010-06-29 09:50:00,47.04,47.27,47.0,47.21,42500.0,41.5721,41.7754,41.5367,41.7223,42500.0
2010-06-29 10:00:00,47.19,47.19,46.9,47.13,69300.0,41.7047,41.7047,41.4484,41.6516,69300.0
2010-06-29 10:10:00,47.11,47.27,47.06,47.1,36100.0,41.634,41.7754,41.5898,41.6251,36100.0
2010-06-29 10:20:00,47.13,47.22,46.8,46.81,20800.0,41.6516,41.7312,41.36,41.3688,20800.0
2010-06-29 10:30:00,46.82,46.94,46.82,46.89,24300.0,41.3777,41.4837,41.3777,41.4395,24300.0
2010-06-29 10:40:00,46.9,46.99,46.86,46.99,28900.0,41.4484,41.5279,41.413,41.5279,28900.0
2010-06-29 10:50:00,46.96,47.09,46.94,47.01,21600.0,41.5014,41.6163,41.4837,41.5456,21600.0
2010-06-29 11:00:00,47.03,47.04,46.9,46.98,30300.0,41.5633,41.5721,41.4484,41.5191,30300.0
2010-06-29 11:10:00,46.99,47.14,46.99,47.06,35800.0,41.5279,41.6605,41.5279,41.5898,35800.0
2010-06-29 11:20:00,47.08,47.08,46.94,46.94,40400.0,41.6074,41.6074,41.4837,41.4837,40400.0
2010-06-29 11:30:00,46.94,47.01,46.93,46.95,32700.0,41.4837,41.5456,41.4749,41.4926,32700.0
2010-06-29 11:40:00,46.96,46.97,46.87,46.87,21500.0,41.5014,41.5102,41.4219,41.4219,21500.0
2010-06-29 11:50:00,46.86,46.96,46.71,46.75,39900.0,41.413,41.5014,41.2805,41.3158,39900.0
2010-06-29 12:00:00,46.75,46.76,46.64,46.71,20200.0,41.3158,41.3246,41.2186,41.2805,20200.0
2010-06-29 12:10:00,46.68,46.75,46.63,46.7,29700.0,41.2539,41.3158,41.2098,41.2716,29700.0
2010-06-29 12:20:00,46.72,46.75,46.61,46.61,50700.0,41.2893,41.3158,41.1921,41.1921,50700.0
2010-06-29 12:30:00,46.66,46.66,46.58,46.59,27400.0,41.2363,41.2363,41.1656,41.1744,27400.0
2010-06-29 12:40:00,46.61,46.65,46.59,46.64,23100.0,41.1921,41.2274,41.1744,41.2186,23100.0
2010-06-29 12:50:00,46.64,46.65,46.52,46.55,32100.0,41.2186,41.2274,41.1125,41.1391,32100.0
2010-06-29 13:00:00,46.56,46.69,46.54,46.66,38700.0,41.1479,41.2628,41.1302,41.2363,38700.0
2010-06-29 13:10:00,46.68,46.7,46.53,46.55,30200.0,41.2539,41.2716,41.1214,41.1391,30200.0
2010-06-29 13:20:00,46.54,46.55,46.46,46.53,16200.0,41.1302,41.1391,41.0595,41.1214,16200.0
2010-06-29 13:30:00,46.49,46.51,46.4,46.45,17100.0,41.086,41.1037,41.0065,41.0507,17100.0
2010-06-29 13:40:00,46.45,46.55,46.42,46.51,30900.0,41.0507,41.1391,41.0242,41.1037,30900.0
2010-06-29 13:50:00,46.51,46.56,46.45,46.52,34200.0,41.1037,41.1479,41.0507,41.1125,34200.0
2010-06-29 14:00:00,46.51,46.54,46.4,46.5,61200.0,41.1037,41.1302,41.0065,41.0949,61200.0
2010-06-29 14:10:00,46.49,46.56,46.46,46.5,55000.0,41.086,41.1479,41.0595,41.0949,55000.0
2010-06-29 14:20:00,46.5,46.59,46.49,46.52,17700.0,41.0949,41.1744,41.086,41.1125,17700.0
2010-06-29 14:30:00,46.52,46.55,46.47,46.51,37500.0,41.1125,41.1391,41.0683,41.1037,37500.0
2010-06-29 14:40:00,46.52,46.53,46.46,46.47,52200.0,41.1125,41.1214,41.0595,41.0683,52200.0
2010-06-29 14:50:00,46.46,46.5,46.37,46.39,48900.0,41.0595,41.0949,40.98,40.9976,48900.0
2010-06-29 15:00:00,46.39,46.45,46.37,46.38,56800.0,40.9976,41.0507,40.98,40.9888,56800.0
2010-06-29 15:10:00,46.37,46.4,46.22,46.22,36400.0,40.98,41.0065,40.8474,40.8474,36400.0
2010-06-29 15:20:00,46.23,46.25,46.07,46.14,82900.0,40.8562,40.8739,40.7148,40.7767,82900.0
2010-06-29 15:30:00,46.14,46.14,46.0,46.03,141000.0,40.7767,40.7767,40.653,40.6795,141000.0
2010-06-29 15:40:00,46.02,46.04,45.73,45.78,110200.0,40.6707,40.6883,40.4144,40.4586,110200.0
2010-06-29 15:50:00,45.76,46.1,45.75,45.98,175400.0,40.4409,40.7414,40.432,40.6353,175400.0
2010-06-30 09:30:00,45.86,45.9,45.54,45.62,41500.0,40.5293,40.5646,40.2465,40.3172,41500.0
2010-06-30 09:40:00,45.69,46.1,45.69,45.92,24500.0,40.379,40.7414,40.379,40.5823,24500.0
2010-06-30 09:50:00,45.89,46.15,45.86,46.02,37500.0,40.5558,40.7855,40.5293,40.6707,37500.0
2010-06-30 10:00:00,46.0,46.01,45.9,45.95,20500.0,40.653,40.6618,40.5646,40.6088,20500.0
2010-06-30 10:10:00,45.95,46.1,45.89,46.03,19600.0,40.6088,40.7414,40.5558,40.6795,19600.0
2010-06-30 10:20:00,46.04,46.04,45.92,45.99,25100.0,40.6883,40.6883,40.5823,40.6441,25100.0
2010-06-30 10:30:00,45.99,46.24,45.97,46.19,43900.0,40.6441,40.8651,40.6265,40.8209,43900.0
2010-06-30 10:40:00,46.21,46.24,46.07,46.13,38300.0,40.8386,40.8651,40.7148,40.7679,38300.0
2010-06-30 10:50:00,46.12,46.22,46.04,46.04,28300.0,40.759,40.8474,40.6883,40.6883,28300.0
2010-06-30 11:00:00,46.04,46.1,45.89,45.92,41700.0,40.6883,40.7414,40.5558,40.5823,41700.0
2010-06-30 11:10:00,45.94,45.99,45.91,45.98,23300.0,40.6,40.6441,40.5734,40.6353,23300.0
2010-06-30 11:20:00,45.97,46.07,45.95,46.04,85000.0,40.6265,40.7148,40.6088,40.6883,85000.0
2010-06-30 11:30:00,46.02,46.19,46.02,46.13,35700.0,40.6707,40.8209,40.6707,40.7679,35700.0
2010-06-30 11:40:00,46.11,46.3,46.11,46.27,18700.0,40.7502,40.9181,40.7502,40.8916,18700.0
2010-06-30 11:50:00,46.27,46.34,46.25,46.27,16700.0,40.8916,40.9535,40.8739,40.8916,16700.0
2010-06-30 12:00:00,46.27,46.29,46.2,46.24,54200.0,40.8916,40.9093,40.8297,40.8651,54200.0
2010-06-30 12:10:00,46.24,46.26,46.13,46.21,27700.0,40.8651,40.8828,40.7679,40.8386,27700.0
2010-06-30 12:20:00,46.21,46.22,46.1,46.1,25900.0,40.8386,40.8474,40.7414,40.7414,25900.0
2010-06-30 12:30:00,46.1,46.17,46.08,46.15,17500.0,40.7414,40.8032,40.7237,40.7855,17500.0
2010-06-30 12:40:00,46.16,46.17,45.97,45.99,33300.0,40.7944,40.8032,40.6265,40.6441,33300.0
2010-06-30 12:50:00,46.0,46.11,46.0,46.1,17400.0,40.653,40.7502,40.653,40.7414,17400.0
2010-06-30 13:00:00,46.11,46.13,46.02,46.1,17600.0,40.7502,40.7679,40.6707,40.7414,17600.0
2010-06-30 13:10:00,46.11,46.14,46.01,46.06,41400.0,40.7502,40.7767,40.6618,40.706,41400.0
2010-06-30 13:20:00,46.06,46.15,46.06,46.12,12500.0,40.706,40.7855,40.706,40.759,12500.0
2010-06-30 13:30:00,46.12,46.17,45.99,46.04,29600.0,40.759,40.8032,40.6441,40.6883,29600.0
2010-06-30 13:40:00,46.03,46.17,46.02,46.13,22700.0,40.6795,40.8032,40.6707,40.7679,22700.0
2010-06-30 13:50:00,46.14,46.17,46.09,46.14,17400.0,40.7767,40.8032,40.7325,40.7767,17400.0
2010-06-30 14:00:00,46.15,46.2,46.08,46.11,26100.0,40.7855,40.8297,40.7237,40.7502,26100.0
2010-06-30 14:10:00,46.11,46.15,46.06,46.06,24700.0,40.7502,40.7855,40.706,40.706,24700.0
2010-06-30 14:20:00,46.06,46.08,45.93,45.96,47500.0,40.706,40.7237,40.5911,40.6176,47500.0
2010-06-30 14:30:00,45.96,46.06,45.96,45.96,32000.0,40.6176,40.706,40.6176,40.6176,32000.0
2010-06-30 14:40:00,45.96,46.02,45.87,45.99,54700.0,40.6176,40.6707,40.5381,40.6441,54700.0
2010-06-30 14:50:00,45.99,46.06,45.98,46.01,31600.0,40.6441,40.706,40.6353,40.6618,31600.0
2010-06-30 15:00:00,46.01,46.11,45.97,46.1,24600.0,40.6618,40.7502,40.6265,40.7414,24600.0
2010-06-30 15:10:00,46.09,46.1,45.97,46.0,26100.0,40.7325,40.7414,40.6265,40.653,26100.0
2010-06-30 15:20:00,46.01,46.08,45.91,45.97,38000.0,40.6618,40.7237,40.5734,40.6265,38000.0
2010-06-30 15:30:00,45.95,45.97,45.84,45.84,59400.0,40.6088,40.6265,40.5116,40.5116,59400.0
2010-06-30 15:40:00,45.84,45.84,45.55,45.76,151100.0,40.5116,40.5116,40.2553,40.4409,151100.0
2010-06-30 15:50:00,45.74,45.83,45.6,45.65,182100.0,40.4232,40.5027,40.2995,40.3437,182100.0
2010-07-01 09:30:00,45.51,45.54,44.86,44.99,47900.0,40.2199,40.2465,39.6455,39.7604,47900.0
2010-07-01 09:40:00,44.99,45.07,44.61,44.61,27400.0,39.7604,39.8311,39.4246,39.4246,27400.0
2010-07-01 09:50:00,44.62,44.81,44.43,44.43,52700.0,39.4334,39.6013,39.2655,39.2655,52700.0
2010-07-01 10:00:00,44.43,44.44,44.13,44.23,127100.0,39.2655,39.2743,39.0004,39.0887,127100.0
2010-07-01 10:10:00,44.26,44.36,44.01,44.09,66000.0,39.1152,39.2036,38.8943,38.965,66000.0
2010-07-01 10:20:00,44.08,44.46,44.07,44.44,47300.0,38.9562,39.292,38.9473,39.2743,47300.0
2010-07-01 10:30:00,44.44,44.47,44.24,44.28,66700.0,39.2743,39.3008,39.0976,39.1329,66700.0
2010-07-01 10:40:00,44.26,44.26,44.05,44.15,72600.0,39.1152,39.1152,38.9296,39.018,72600.0
2010-07-01 10:50:00,44.14,44.14,43.85,43.92,55400.0,39.0092,39.0092,38.7529,38.8148,55400.0
2010-07-01 11:00:00,43.89,43.9,43.59,43.59,31400.0,38.7882,38.7971,38.5231,38.5231,31400.0
2010-07-01 11:10:00,43.61,43.86,43.61,43.82,38400.0,38.5408,38.7617,38.5408,38.7264,38400.0
2010-07-01 11:20:00,43.83,43.85,43.7,43.83,52700.0,38.7352,38.7529,38.6203,38.7352,52700.0
2010-07-01 11:30:00,43.85,43.96,43.8,43.94,37200.0,38.7529,38.8501,38.7087,38.8324,37200.0
2010-07-01 11:40:00,43.93,44.04,43.86,43.89,48800.0,38.8236,38.9208,38.7617,38.7882,48800.0
2010-07-01 11:50:00,43.88,43.93,43.76,43.78,35900.0,38.7794,38.8236,38.6734,38.691,35900.0
2010-07-01 12:00:00,43.77,43.8,43.72,43.76,30700.0,38.6822,38.7087,38.638,38.6734,30700.0
2010-07-01 12:10:00,43.76,43.96,43.73,43.95,25000.0,38.6734,38.8501,38.6468,38.8413,25000.0
2010-07-01 12:20:00,43.93,43.95,43.8,43.81,56900.0,38.8236,38.8413,38.7087,38.7175,56900.0
2010-07-01 12:30:00,43.81,43.91,43.77,43.88,47600.0,38.7175,38.8059,38.6822,38.7794,47600.0
2010-07-01 12:40:00,43.87,44.09,43.85,44.05,34800.0,38.7706,38.965,38.7529,38.9296,34800.0
2010-07-01 12:50:00,44.03,44.11,43.92,44.01,64000.0,38.912,38.9827,38.8148,38.8943,64000.0
2010-07-01 13:00:00,44.01,44.09,43.98,44.08,38700.0,38.8943,38.965,38.8678,38.9562,38700.0
2010-07-01 13:10:00,44.07,44.11,43.96,44.11,24100.0,38.9473,38.9827,38.8501,38.9827,24100.0
2010-07-01 13:20:00,44.14,44.32,44.13,44.18,24500.0,39.0092,39.1683,39.0004,39.0445,24500.0
2010-07-01 13:30:00,44.18,44.46,44.17,44.46,45500.0,39.0445,39.292,39.0357,39.292,45500.0
2010-07-01 13:40:00,44.45,44.45,44.31,44.32,35100.0,39.2832,39.2832,39.1594,39.1683,35100.0
2010-07-01 13:50:00,44.31,44.52,44.26,44.5,47700.0,39.1594,39.345,39.1152,39.3273,47700.0
2010-07-01 14:00:00,44.48,44.57,44.25,44.5,56700.0,39.3097,39.3892,39.1064,39.3273,56700.0
2010-07-01 14:10:00,44.51,44.71,44.49,44.63,29300.0,39.3362,39.5129,39.3185,39.4422,29300.0
2010-07-01 14:20:00,44.63,44.66,44.54,44.6,32400.0,39.4422,39.4687,39.3627,39.4157,32400.0
2010-07-01 14:30:00,44.59,44.6,44.46,44.48,36200.0,39.4069,39.4157,39.292,39.3097,36200.0
2010-07-01 14:40:00,44.47,44.48,44.28,44.3,61000.0,39.3008,39.3097,39.1329,39.1506,61000.0
2010-07-01 14:50:00,44.3,44.35,44.25,44.33,52100.0,39.1506,39.1948,39.1064,39.1771,52100.0
2010-07-01 15:00:00,44.34,44.54,44.33,44.52,45800.0,39.1859,39.3627,39.1771,39.345,45800.0
2010-07-01 15:10:00,44.52,44.52,44.37,44.37,48100.0,39.345,39.345,39.2125,39.2125,48100.0
2010-07-01 15:20:00,44.39,44.41,44.28,44.39,47000.0,39.2301,39.2478,39.1329,39.2301,47000.0
2010-07-01 15:30:00,44.39,44.6,44.32,44.56,76100.0,39.2301,39.4157,39.1683,39.3804,76100.0
2010-07-01 15:40:00,44.55,44.62,44.47,44.49,128400.0,39.3715,39.4334,39.3008,39.3185,128400.0
2010-07-01 15:50:00,44.48,44.63,44.41,44.55,190000.0,39.3097,39.4422,39.2478,39.3715,190000.0
2010-07-02 09:30:00,44.56,44.73,44.4,44.44,64100.0,39.3804,39.5306,39.239,39.2743,64100.0
2010-07-02 09:40:00,44.42,44.69,44.32,44.63,24900.0,39.2566,39.4953,39.1683,39.4422,24900.0
2010-07-02 09:50:00,44.67,44.81,44.52,44.75,23600.0,39.4776,39.6013,39.345,39.5483,23600.0
2010-07-02 10:00:00,44.72,44.77,44.57,44.71,31600.0,39.5218,39.566,39.3892,39.5129,31600.0
2010-07-02 10:10:00,44.69,44.81,44.69,44.74,25400.0,39.4953,39.6013,39.4953,39.5394,25400.0
2010-07-02 10:20:00,44.74,44.75,44.55,44.56,33000.0,39.5394,39.5483,39.3715,39.3804,33000.0
2010-07-02 10:30:00,44.56,44.62,44.47,44.53,44000.0,39.3804,39.4334,39.3008,39.3539,44000.0
2010-07-02 10:40:00,44.52,44.69,44.49,44.69,29200.0,39.345,39.4953,39.3185,39.4953,29200.0
2010-07-02 10:50:00,44.7,44.7,44.54,44.58,20900.0,39.5041,39.5041,39.3627,39.398,20900.0
2010-07-02 11:00:00,44.6,44.65,44.51,44.6,22100.0,39.4157,39.4599,39.3362,39.4157,22100.0
2010-07-02 11:10:00,44.6,44.63,44.48,44.48,36000.0,39.4157,39.4422,39.3097,39.3097,36000.0
2010-07-02 11:20:00,44.49,44.54,44.39,44.39,40100.0,39.3185,39.3627,39.2301,39.2301,40100.0
2010-07-02 11:30:00,44.39,44.4,44.15,44.17,45300.0,39.2301,39.239,39.018,39.0357,45300.0
2010-07-02 11:40:00,44.18,44.31,44.11,44.31,16900.0,39.0445,39.1594,38.9827,39.1594,16900.0
2010-07-02 11:50:00,44.32,44.33,44.24,44.25,7800.0,39.1683,39.1771,39.0976,39.1064,7800.0
2010-07-02 12:00:00,44.25,44.31,44.18,44.31,21100.0,39.1064,39.1594,39.0445,39.1594,21100.0
2010-07-02 12:10:00,44.3,44.34,44.26,44.34,9400.0,39.1506,39.1859,39.1152,39.1859,9400.0
2010-07-02 12:20:00,44.34,44.39,44.31,44.31,11200.0,39.1859,39.2301,39.1594,39.1594,11200.0
2010-07-02 12:30:00,44.31,44.36,44.22,44.28,16400.0,39.1594,39.2036,39.0799,39.1329,16400.0
2010-07-02 12:40:00,44.28,44.3,44.2,44.23,21900.0,39.1329,39.1506,39.0622,39.0887,21900.0
2010-07-02 12:50:00,44.25,44.28,44.18,44.19,15500.0,39.1064,39.1329,39.0445,39.0534,15500.0
2010-07-02 13:00:00,44.19,44.19,44.06,44.19,42100.0,39.0534,39.0534,38.9385,39.0534,42100.0
2010-07-02 13:10:00,44.2,44.21,44.12,44.14,16700.0,39.0622,39.0711,38.9915,39.0092,16700.0
2010-07-02 13:20:00,44.14,44.14,44.01,44.04,29000.0,39.0092,39.0092,38.8943,38.9208,29000.0
2010-07-02 13:30:00,44.02,44.19,44.01,44.12,30700.0,38.9031,39.0534,38.8943,38.9915,30700.0
2010-07-02 13:40:00,44.12,44.24,44.1,44.24,28500.0,38.9915,39.0976,38.9738,39.0976,28500.0
2010-07-02 13:50:00,44.22,44.25,44.19,44.21,15000.0,39.0799,39.1064,39.0534,39.0711,15000.0
2010-07-02 14:00:00,44.23,44.28,44.21,44.25,16100.0,39.0887,39.1329,39.0711,39.1064,16100.0
2010-07-02 14:10:00,44.24,44.27,44.19,44.24,19800.0,39.0976,39.1241,39.0534,39.0976,19800.0
2010-07-02 14:20:00,44.24,44.29,44.2,44.28,22500.0,39.0976,39.1418,39.0622,39.1329,22500.0
2010-07-02 14:30:00,44.28,44.31,44.2,44.25,25600.0,39.1329,39.1594,39.0622,39.1064,25600.0
2010-07-02 14:40:00,44.27,44.3,44.23,44.25,24300.0,39.1241,39.1506,39.0887,39.1064,24300.0
2010-07-02 14:50:00,44.23,44.32,44.21,44.29,19000.0,39.0887,39.1683,39.0711,39.1418,19000.0
2010-07-02 15:00:00,44.28,44.36,44.24,44.36,28800.0,39.1329,39.2036,39.0976,39.2036,28800.0
2010-07-02 15:10:00,44.36,44.38,44.28,44.33,23200.0,39.2036,39.2213,39.1329,39.1771,23200.0
2010-07-02 15:20:00,44.32,44.44,44.3,44.38,45600.0,39.1683,39.2743,39.1506,39.2213,45600.0
2010-07-02 15:30:00,44.36,44.52,44.33,44.52,39900.0,39.2036,39.345,39.1771,39.345,39900.0
2010-07-02 15:40:00,44.53,44.65,44.48,44.54,78800.0,39.3539,39.4599,39.3097,39.3627,78800.0
2010-07-02 15:50:00,44.54,44.59,44.29,44.29,121900.0,39.3627,39.4069,39.1418,39.1418,121900.0
2010-07-06 09:30:00,44.86,44.86,44.36,44.37,34600.0,39.6455,39.6455,39.2036,39.2125,34600.0
2010-07-06 09:40:00,44.43,44.75,44.41,44.62,53100.0,39.2655,39.5483,39.2478,39.4334,53100.0
2010-07-06 09:50:00,44.62,44.86,44.61,44.81,63000.0,39.4334,39.6455,39.4246,39.6013,63000.0
2010-07-06 10:00:00,44.83,44.84,44.64,44.69,56800.0,39.619,39.6278,39.4511,39.4953,56800.0
2010-07-06 10:10:00,44.7,44.91,44.7,44.89,30900.0,39.5041,39.6897,39.5041,39.672,30900.0
2010-07-06 10:20:00,44.88,44.94,44.83,44.93,20600.0,39.6632,39.7162,39.619,39.7074,20600.0
2010-07-06 10:30:00,44.91,45.02,44.86,45.02,46700.0,39.6897,39.7869,39.6455,39.7869,46700.0
2010-07-06 10:40:00,45.01,45.24,45.01,45.23,29300.0,39.7781,39.9813,39.7781,39.9725,29300.0
2010-07-06 10:50:00,45.22,45.24,45.03,45.03,23800.0,39.9636,39.9813,39.7957,39.7957,23800.0
2010-07-06 11:00:00,45.03,45.17,45.0,45.0,28600.0,39.7957,39.9195,39.7692,39.7692,28600.0
2010-07-06 11:10:00,45.0,45.0,44.84,44.87,39900.0,39.7692,39.7692,39.6278,39.6543,39900.0
2010-07-06 11:20:00,44.86,44.89,44.83,44.86,12900.0,39.6455,39.672,39.619,39.6455,12900.0
2010-07-06 11:30:00,44.86,44.92,44.84,44.85,17400.0,39.6455,39.6985,39.6278,39.6367,17400.0
2010-07-06 11:40:00,44.83,44.89,44.76,44.76,22700.0,39.619,39.672,39.5571,39.5571,22700.0
2010-07-06 11:50:00,44.76,44.83,44.75,44.78,27000.0,39.5571,39.619,39.5483,39.5748,27000.0
2010-07-06 12:00:00,44.79,44.84,44.74,44.84,19000.0,39.5836,39.6278,39.5394,39.6278,19000.0
2010-07-06 12:10:00,44.82,44.88,44.79,44.85,20500.0,39.6101,39.6632,39.5836,39.6367,20500.0
2010-07-06 12:20:00,44.88,44.92,44.64,44.66,10000.0,39.6632,39.6985,39.4511,39.4687,10000.0
2010-07-06 12:30:00,44.68,44.71,44.65,44.69,6500.0,39.4864,39.5129,39.4599,39.4953,6500.0
2010-07-06 12:40:00,44.7,44.71,44.47,44.47,14500.0,39.5041,39.5129,39.3008,39.3008,14500.0
2010-07-06 12:50:00,44.45,44.54,44.45,44.5,15100.0,39.2832,39.3627,39.2832,39.3273,15100.0
2010-07-06 13:00:00,44.49,44.63,44.49,44.53,19000.0,39.3185,39.4422,39.3185,39.3539,19000.0
2010-07-06 13:10:00,44.54,44.58,44.39,44.42,27300.0,39.3627,39.398,39.2301,39.2566,27300.0
2010-07-06 13:20:00,44.42,44.58,44.4,44.54,19400.0,39.2566,39.398,39.239,39.3627,19400.0
2010-07-06 13:30:00,44.54,44.57,44.46,44.49,26800.0,39.3627,39.3892,39.292,39.3185,26800.0
2010-07-06 13:40:00,44.48,44.51,44.35,44.4,31200.0,39.3097,39.3362,39.1948,39.239,31200.0
2010-07-06 13:50:00,44.39,44.46,44.27,44.28,44200.0,39.2301,39.292,39.1241,39.1329,44200.0
2010-07-06 14:00:00,44.28,44.34,44.19,44.19,48100.0,39.1329,39.1859,39.0534,39.0534,48100.0
2010-07-06 14:10:00,44.21,44.23,44.1,44.12,23100.0,39.0711,39.0887,38.9738,38.9915,23100.0
2010-07-06 14:20:00,44.12,44.37,44.12,44.32,26200.0,38.9915,39.2125,38.9915,39.1683,26200.0
2010-07-06 14:30:00,44.34,44.38,44.25,44.31,32800.0,39.1859,39.2213,39.1064,39.1594,32800.0
2010-07-06 14:40:00,44.32,44.34,44.24,44.24,24800.0,39.1683,39.1859,39.0976,39.0976,24800.0
2010-07-06 14:50:00,44.23,44.34,44.17,44.18,30500.0,39.0887,39.1859,39.0357,39.0445,30500.0
2010-07-06 15:00:00,44.18,44.23,44.03,44.1,32000.0,39.0445,39.0887,38.912,38.9738,32000.0
2010-07-06 15:10:00,44.1,44.21,44.03,44.09,65800.0,38.9738,39.0711,38.912,38.965,65800.0
2010-07-06 15:20:00,44.09,44.14,43.97,44.09,61500.0,38.965,39.0092,38.8589,38.965,61500.0
2010-07-06 15:30:00,44.1,44.25,44.05,44.16,48700.0,38.9738,39.1064,38.9296,39.0269,48700.0
2010-07-06 15:40:00,44.17,44.45,44.17,44.27,108100.0,39.0357,39.2832,39.0357,39.1241,108100.0
2010-07-06 15:50:00,44.27,44.45,44.22,44.45,120300.0,39.1241,39.2832,39.0799,39.2832,120300.0
2010-07-07 09:30:00,44.62,44.82,44.46,44.52,53200.0,39.4334,39.6101,39.292,39.345,53200.0
2010-07-07 09:40:00,44.5,44.52,44.38,44.44,22400.0,39.3273,39.345,39.2213,39.2743,22400.0
2010-07-07 09:50:00,44.46,44.55,44.42,44.51,20300.0,39.292,39.3715,39.2566,39.3362,20300.0
2010-07-07 10:00:00,44.51,44.89,44.51,44.69,72500.0,39.3362,39.672,39.3362,39.4953,72500.0
2010-07-07 10:10:00,44.7,44.79,44.63,44.63,45000.0,39.5041,39.5836,39.4422,39.4422,45000.0
2010-07-07 10:20:00,44.63,44.71,44.56,44.61,49500.0,39.4422,39.5129,39.3804,39.4246,49500.0
2010-07-07 10:30:00,44.62,44.81,44.6,44.75,79700.0,39.4334,39.6013,39.4157,39.5483,79700.0
2010-07-07 10:40:00,44.74,44.79,44.61,44.76,37200.0,39.5394,39.5836,39.4246,39.5571,37200.0
2010-07-07 10:50:00,44.76,44.91,44.68,44.85,64400.0,39.5571,39.6897,39.4864,39.6367,64400.0
2010-07-07 11:00:00,44.86,44.86,44.73,44.74,24400.0,39.6455,39.6455,39.5306,39.5394,24400.0
2010-07-07 11:10:00,44.72,44.89,44.72,44.85,56000.0,39.5218,39.672,39.5218,39.6367,56000.0
2010-07-07 11:20:00,44.85,44.96,44.82,44.9,34900.0,39.6367,39.7339,39.6101,39.6808,34900.0
2010-07-07 11:30:00,44.91,45.14,44.81,45.14,51100.0,39.6897,39.8929,39.6013,39.8929,51100.0
2010-07-07 11:40:00,45.13,45.13,44.89,44.9,43700.0,39.8841,39.8841,39.672,39.6808,43700.0
2010-07-07 11:50:00,44.91,44.96,44.75,44.82,37300.0,39.6897,39.7339,39.5483,39.6101,37300.0
2010-07-07 12:00:00,44.82,44.89,44.78,44.84,23200.0,39.6101,39.672,39.5748,39.6278,23200.0
2010-07-07 12:10:00,44.84,44.89,44.72,44.72,34200.0,39.6278,39.672,39.5218,39.5218,34200.0
2010-07-07 12:20:00,44.72,44.73,44.61,44.71,26100.0,39.5218,39.5306,39.4246,39.5129,26100.0
2010-07-07 12:30:00,44.71,44.82,44.71,44.74,18600.0,39.5129,39.6101,39.5129,39.5394,18600.0
2010-07-07 12:40:00,44.73,44.82,44.68,44.8,20600.0,39.5306,39.6101,39.4864,39.5925,20600.0
2010-07-07 12:50:00,44.79,44.84,44.74,44.82,24400.0,39.5836,39.6278,39.5394,39.6101,24400.0
2010-07-07 13:00:00,44.82,44.9,44.8,44.84,21800.0,39.6101,39.6808,39.5925,39.6278,21800.0
2010-07-07 13:10:00,44.83,45.03,44.8,44.96,50600.0,39.619,39.7957,39.5925,39.7339,50600.0
2010-07-07 13:20:00,44.96,44.96,44.83,44.89,24700.0,39.7339,39.7339,39.619,39.672,24700.0
2010-07-07 13:30:00,44.89,44.89,44.83,44.84,22600.0,39.672,39.672,39.619,39.6278,22600.0
2010-07-07 13:40:00,44.83,44.91,44.81,44.89,22500.0,39.619,39.6897,39.6013,39.672,22500.0
2010-07-07 13:50:00,44.89,45.04,44.88,45.04,36000.0,39.672,39.8046,39.6632,39.8046,36000.0
2010-07-07 14:00:00,45.03,45.11,45.0,45.06,37500.0,39.7957,39.8664,39.7692,39.8222,37500.0
2010-07-07 14:10:00,45.05,45.06,44.98,45.0,27200.0,39.8134,39.8222,39.7515,39.7692,27200.0
2010-07-07 14:20:00,45.0,45.05,44.95,45.04,24900.0,39.7692,39.8134,39.725,39.8046,24900.0
2010-07-07 14:30:00,45.03,45.09,45.03,45.06,34400.0,39.7957,39.8488,39.7957,39.8222,34400.0
2010-07-07 14:40:00,45.06,45.12,45.02,45.08,31800.0,39.8222,39.8753,39.7869,39.8399,31800.0
2010-07-07 14:50:00,45.08,45.24,45.08,45.22,46300.0,39.8399,39.9813,39.8399,39.9636,46300.0
2010-07-07 15:00:00,45.24,45.25,45.04,45.09,43800.0,39.9813,39.9902,39.8046,39.8488,43800.0
2010-07-07 15:10:00,45.1,45.25,45.09,45.18,36200.0,39.8576,39.9902,39.8488,39.9283,36200.0
2010-07-07 15:20:00,45.18,45.27,45.18,45.24,44000.0,39.9283,40.0078,39.9283,39.9813,44000.0
2010-07-07 15:30:00,45.24,45.28,45.17,45.18,60700.0,39.9813,40.0167,39.9195,39.9283,60700.0
2010-07-07 15:40:00,45.17,45.37,45.11,45.34,114200.0,39.9195,40.0962,39.8664,40.0697,114200.0
2010-07-07 15:50:00,45.34,45.5,45.34,45.41,191200.0,40.0697,40.2111,40.0697,40.1316,191200.0
2010-07-08 09:30:00,45.79,46.35,45.64,46.16,45800.0,40.4674,40.9623,40.3348,40.7944,45800.0
2010-07-08 09:40:00,46.19,46.26,45.87,45.92,35900.0,40.8209,40.8828,40.5381,40.5823,35900.0
2010-07-08 09:50:00,45.95,46.0,45.76,46.0,30700.0,40.6088,40.653,40.4409,40.653,30700.0
2010-07-08 10:00:00,46.02,46.11,45.95,45.95,27900.0,40.6707,40.7502,40.6088,40.6088,27900.0
2010-07-08 10:10:00,45.97,46.18,45.89,46.12,33300.0,40.6265,40.8121,40.5558,40.759,33300.0
2010-07-08 10:20:00,46.12,46.15,45.85,45.88,21200.0,40.759,40.7855,40.5204,40.5469,21200.0
2010-07-08 10:30:00,45.89,45.95,45.84,45.86,16200.0,40.5558,40.6088,40.5116,40.5293,16200.0
2010-07-08 10:40:00,45.87,45.88,45.68,45.87,22500.0,40.5381,40.5469,40.3702,40.5381,22500.0
2010-07-08 10:50:00,45.88,45.9,45.76,45.85,27400.0,40.5469,40.5646,40.4409,40.5204,27400.0
2010-07-08 11:00:00,45.86,45.86,45.74,45.84,14600.0,40.5293,40.5293,40.4232,40.5116,14600.0
2010-07-08 11:10:00,45.84,45.84,45.72,45.79,31800.0,40.5116,40.5116,40.4055,40.4674,31800.0
2010-07-08 11:20:00,45.79,45.81,45.75,45.76,34400.0,40.4674,40.4851,40.432,40.4409,34400.0
2010-07-08 11:30:00,45.75,45.83,45.71,45.74,31400.0,40.432,40.5027,40.3967,40.4232,31400.0
2010-07-08 11:40:00,45.72,45.88,45.71,45.88,29200.0,40.4055,40.5469,40.3967,40.5469,29200.0
2010-07-08 11:50:00,45.88,45.88,45.74,45.79,24600.0,40.5469,40.5469,40.4232,40.4674,24600.0
2010-07-08 12:00:00,45.79,45.85,45.74,45.85,22300.0,40.4674,40.5204,40.4232,40.5204,22300.0
2010-07-08 12:10:00,45.85,45.88,45.77,45.88,30500.0,40.5204,40.5469,40.4497,40.5469,30500.0
2010-07-08 12:20:00,45.9,45.93,45.87,45.87,24900.0,40.5646,40.5911,40.5381,40.5381,24900.0
2010-07-08 12:30:00,45.86,45.9,45.81,45.84,17300.0,40.5293,40.5646,40.4851,40.5116,17300.0
2010-07-08 12:40:00,45.83,45.88,45.76,45.84,26000.0,40.5027,40.5469,40.4409,40.5116,26000.0
2010-07-08 12:50:00,45.84,45.9,45.76,45.79,10500.0,40.5116,40.5646,40.4409,40.4674,10500.0
2010-07-08 13:00:00,45.8,45.92,45.8,45.91,10000.0,40.4762,40.5823,40.4762,40.5734,10000.0
2010-07-08 13:10:00,45.9,45.9,45.79,45.85,51200.0,40.5646,40.5646,40.4674,40.5204,51200.0
2010-07-08 13:20:00,45.85,45.91,45.81,45.81,44600.0,40.5204,40.5734,40.4851,40.4851,44600.0
2010-07-08 13:30:00,45.83,45.9,45.8,45.84,22300.0,40.5027,40.5646,40.4762,40.5116,22300.0
2010-07-08 13:40:00,45.83,45.98,45.81,45.98,31000.0,40.5027,40.6353,40.4851,40.6353,31000.0
2010-07-08 13:50:00,45.98,45.98,45.84,45.85,24900.0,40.6353,40.6353,40.5116,40.5204,24900.0
2010-07-08 14:00:00,45.86,45.94,45.84,45.86,26700.0,40.5293,40.6,40.5116,40.5293,26700.0
2010-07-08 14:10:00,45.85,45.87,45.59,45.68,24900.0,40.5204,40.5381,40.2906,40.3702,24900.0
2010-07-08 14:20:00,45.68,45.69,45.59,45.63,46500.0,40.3702,40.379,40.2906,40.326,46500.0
2010-07-08 14:30:00,45.63,45.65,45.6,45.64,27100.0,40.326,40.3437,40.2995,40.3348,27100.0
2010-07-08 14:40:00,45.63,45.71,45.6,45.64,46800.0,40.326,40.3967,40.2995,40.3348,46800.0
2010-07-08 14:50:00,45.64,45.79,45.6,45.79,47400.0,40.3348,40.4674,40.2995,40.4674,47400.0
2010-07-08 15:00:00,45.77,45.77,45.59,45.63,68800.0,40.4497,40.4497,40.2906,40.326,68800.0
2010-07-08 15:10:00,45.63,45.78,45.62,45.77,28000.0,40.326,40.4586,40.3172,40.4497,28000.0
2010-07-08 15:20:00,45.78,45.9,45.75,45.9,33100.0,40.4586,40.5646,40.432,40.5646,33100.0
2010-07-08 15:30:00,45.9,45.98,45.86,45.92,72300.0,40.5646,40.6353,40.5293,40.5823,72300.0
2010-07-08 15:40:00,45.91,46.03,45.86,45.87,106500.0,40.5734,40.6795,40.5293,40.5381,106500.0
2010-07-08 15:50:00,45.89,45.96,45.86,45.96,78600.0,40.5558,40.6176,40.5293,40.6176,78600.0
2010-07-09 09:30:00,46.22,46.22,45.66,45.7,39500.0,40.8474,40.8474,40.3525,40.3879,39500.0
2010-07-09 09:40:00,45.72,45.82,45.65,45.81,24600.0,40.4055,40.4939,40.3437,40.4851,24600.0
2010-07-09 09:50:00,45.81,45.92,45.65,45.84,19500.0,40.4851,40.5823,40.3437,40.5116,19500.0
2010-07-09 10:00:00,45.87,46.02,45.82,45.98,52500.0,40.5381,40.6707,40.4939,40.6353,52500.0
2010-07-09 10:10:00,45.98,46.14,45.96,46.1,27300.0,40.6353,40.7767,40.6176,40.7414,27300.0
2010-07-09 10:20:00,46.1,46.26,46.07,46.12,28100.0,40.7414,40.8828,40.7148,40.759,28100.0
2010-07-09 10:30:00,46.13,46.21,46.07,46.11,45400.0,40.7679,40.8386,40.7148,40.7502,45400.0
2010-07-09 10:40:00,46.11,46.13,45.96,46.05,48300.0,40.7502,40.7679,40.6176,40.6972,48300.0
2010-07-09 10:50:00,46.05,46.1,45.91,45.95,67700.0,40.6972,40.7414,40.5734,40.6088,67700.0
2010-07-09 11:00:00,45.94,46.08,45.94,46.02,44900.0,40.6,40.7237,40.6,40.6707,44900.0
2010-07-09 11:10:00,46.02,46.07,45.97,46.0,36200.0,40.6707,40.7148,40.6265,40.653,36200.0
2010-07-09 11:20:00,46.0,46.06,45.98,46.04,27200.0,40.653,40.706,40.6353,40.6883,27200.0
2010-07-09 11:30:00,46.02,46.02,45.88,45.94,42500.0,40.6707,40.6707,40.5469,40.6,42500.0
2010-07-09 11:40:00,45.94,45.97,45.81,45.82,30600.0,40.6,40.6265,40.4851,40.4939,30600.0
2010-07-09 11:50:00,45.81,45.82,45.73,45.75,46700.0,40.4851,40.4939,40.4144,40.432,46700.0
2010-07-09 12:00:00,45.77,45.87,45.74,45.84,19400.0,40.4497,40.5381,40.4232,40.5116,19400.0
2010-07-09 12:10:00,45.83,45.85,45.75,45.83,35700.0,40.5027,40.5204,40.432,40.5027,35700.0
2010-07-09 12:20:00,45.82,45.95,45.78,45.95,32800.0,40.4939,40.6088,40.4586,40.6088,32800.0
2010-07-09 12:30:00,45.94,45.94,45.82,45.88,37600.0,40.6,40.6,40.4939,40.5469,37600.0
2010-07-09 12:40:00,45.89,46.01,45.83,45.89,39100.0,40.5558,40.6618,40.5027,40.5558,39100.0
2010-07-09 12:50:00,45.9,45.97,45.9,45.96,19600.0,40.5646,40.6265,40.5646,40.6176,19600.0
2010-07-09 13:00:00,45.97,46.05,45.96,46.04,13700.0,40.6265,40.6972,40.6176,40.6883,13700.0
2010-07-09 13:10:00,46.02,46.05,45.93,46.01,19400.0,40.6707,40.6972,40.5911,40.6618,19400.0
2010-07-09 13:20:00,46.02,46.14,46.01,46.13,13100.0,40.6707,40.7767,40.6618,40.7679,13100.0
2010-07-09 13:30:00,46.11,46.18,46.06,46.09,24500.0,40.7502,40.8121,40.706,40.7325,24500.0
2010-07-09 13:40:00,46.07,46.09,45.98,46.07,14600.0,40.7148,40.7325,40.6353,40.7148,14600.0
2010-07-09 13:50:00,46.09,46.12,46.01,46.09,16700.0,40.7325,40.759,40.6618,40.7325,16700.0
2010-07-09 14:00:00,46.1,46.17,46.1,46.12,20400.0,40.7414,40.8032,40.7414,40.759,20400.0
2010-07-09 14:10:00,46.11,46.16,46.1,46.16,21800.0,40.7502,40.7944,40.7414,40.7944,21800.0
2010-07-09 14:20:00,46.17,46.17,46.09,46.11,12800.0,40.8032,40.8032,40.7325,40.7502,12800.0
2010-07-09 14:30:00,46.09,46.11,46.05,46.11,20400.0,40.7325,40.7502,40.6972,40.7502,20400.0
2010-07-09 14:40:00,46.11,46.15,46.09,46.11,18500.0,40.7502,40.7855,40.7325,40.7502,18500.0
2010-07-09 14:50:00,46.11,46.24,46.11,46.24,15800.0,40.7502,40.8651,40.7502,40.8651,15800.0
2010-07-09 15:00:00,46.25,46.27,46.16,46.19,13800.0,40.8739,40.8916,40.7944,40.8209,13800.0
2010-07-09 15:10:00,46.18,46.26,46.17,46.2,13700.0,40.8121,40.8828,40.8032,40.8297,13700.0
2010-07-09 15:20:00,46.2,46.26,46.14,46.19,31400.0,40.8297,40.8828,40.7767,40.8209,31400.0
2010-07-09 15:30:00,46.19,46.27,46.17,46.22,37200.0,40.8209,40.8916,40.8032,40.8474,37200.0
2010-07-09 15:40:00,46.22,46.28,46.15,46.17,65500.0,40.8474,40.9004,40.7855,40.8032,65500.0
2010-07-09 15:50:00,46.18,46.28,46.14,46.23,72400.0,40.8121,40.9004,40.7767,40.8562,72400.0
2010-07-12 09:30:00,46.05,46.05,45.57,45.65,33000.0,40.6972,40.6972,40.273,40.3437,33000.0
2010-07-12 09:40:00,45.71,45.86,45.64,45.78,38800.0,40.3967,40.5293,40.3348,40.4586,38800.0
2010-07-12 09:50:00,45.79,45.85,45.62,45.62,41700.0,40.4674,40.5204,40.3172,40.3172,41700.0
2010-07-12 10:00:00,45.61,45.91,45.58,45.89,56800.0,40.3083,40.5734,40.2818,40.5558,56800.0
2010-07-12 10:10:00,45.89,46.07,45.84,46.06,111600.0,40.5558,40.7148,40.5116,40.706,111600.0
2010-07-12 10:20:00,46.07,46.08,45.96,46.08,32000.0,40.7148,40.7237,40.6176,40.7237,32000.0
2010-07-12 10:30:00,46.07,46.12,45.99,46.12,32200.0,40.7148,40.759,40.6441,40.759,32200.0
2010-07-12 10:40:00,46.13,46.14,45.91,45.92,42900.0,40.7679,40.7767,40.5734,40.5823,42900.0
2010-07-12 10:50:00,45.94,45.98,45.87,45.92,48000.0,40.6,40.6353,40.5381,40.5823,48000.0
2010-07-12 11:00:00,45.91,45.91,45.65,45.66,34200.0,40.5734,40.5734,40.3437,40.3525,34200.0
2010-07-12 11:10:00,45.67,45.84,45.64,45.83,21100.0,40.3613,40.5116,40.3348,40.5027,21100.0
2010-07-12 11:20:00,45.83,45.89,45.8,45.82,36800.0,40.5027,40.5558,40.4762,40.4939,36800.0
2010-07-12 11:30:00,45.82,45.88,45.78,45.84,34800.0,40.4939,40.5469,40.4586,40.5116,34800.0
2010-07-12 11:40:00,45.84,45.88,45.83,45.86,24700.0,40.5116,40.5469,40.5027,40.5293,24700.0
2010-07-12 11:50:00,45.86,45.88,45.77,45.83,32300.0,40.5293,40.5469,40.4497,40.5027,32300.0
2010-07-12 12:00:00,45.83,45.97,45.83,45.95,25700.0,40.5027,40.6265,40.5027,40.6088,25700.0
2010-07-12 12:10:00,45.92,45.95,45.85,45.9,20500.0,40.5823,40.6088,40.5204,40.5646,20500.0
2010-07-12 12:20:00,45.9,45.91,45.8,45.81,27400.0,40.5646,40.5734,40.4762,40.4851,27400.0
2010-07-12 12:30:00,45.79,45.9,45.76,45.9,24200.0,40.4674,40.5646,40.4409,40.5646,24200.0
2010-07-12 12:40:00,45.9,45.92,45.83,45.87,17700.0,40.5646,40.5823,40.5027,40.5381,17700.0
2010-07-12 12:50:00,45.85,45.93,45.83,45.87,20800.0,40.5204,40.5911,40.5027,40.5381,20800.0
2010-07-12 13:00:00,45.89,45.89,45.82,45.86,16500.0,40.5558,40.5558,40.4939,40.5293,16500.0
2010-07-12 13:10:00,45.86,45.95,45.83,45.95,8600.0,40.5293,40.6088,40.5027,40.6088,8600.0
2010-07-12 13:20:00,45.95,45.99,45.94,45.99,14500.0,40.6088,40.6441,40.6,40.6441,14500.0
2010-07-12 13:30:00,45.98,46.0,45.9,45.98,17500.0,40.6353,40.653,40.5646,40.6353,17500.0
2010-07-12 13:40:00,45.98,46.0,45.95,46.0,23700.0,40.6353,40.653,40.6088,40.653,23700.0
2010-07-12 13:50:00,46.0,46.0,45.96,46.0,27200.0,40.653,40.653,40.6176,40.653,27200.0
2010-07-12 14:00:00,46.0,46.0,45.93,45.94,19700.0,40.653,40.653,40.5911,40.6,19700.0
2010-07-12 14:10:00,45.95,46.0,45.91,45.92,25600.0,40.6088,40.653,40.5734,40.5823,25600.0
2010-07-12 14:20:00,45.94,46.0,45.93,46.0,18200.0,40.6,40.653,40.5911,40.653,18200.0
2010-07-12 14:30:00,45.99,46.0,45.9,45.96,27400.0,40.6441,40.653,40.5646,40.6176,27400.0
2010-07-12 14:40:00,45.96,46.02,45.95,46.0,39800.0,40.6176,40.6707,40.6088,40.653,39800.0
2010-07-12 14:50:00,45.99,46.0,45.85,45.88,61400.0,40.6441,40.653,40.5204,40.5469,61400.0
2010-07-12 15:00:00,45.88,45.89,45.76,45.82,51600.0,40.5469,40.5558,40.4409,40.4939,51600.0
2010-07-12 15:10:00,45.82,45.91,45.8,45.85,48700.0,40.4939,40.5734,40.4762,40.5204,48700.0
2010-07-12 15:20:00,45.84,45.91,45.82,45.87,41200.0,40.5116,40.5734,40.4939,40.5381,41200.0
2010-07-12 15:30:00,45.87,45.94,45.83,45.94,49900.0,40.5381,40.6,40.5027,40.6,49900.0
2010-07-12 15:40:00,45.94,45.96,45.83,45.87,69600.0,40.6,40.6176,40.5027,40.5381,69600.0
2010-07-12 15:50:00,45.87,45.93,45.81,45.92,130100.0,40.5381,40.5911,40.4851,40.5823,130100.0
2010-07-13 09:30:00,46.27,46.5,46.01,46.01,45100.0,40.8916,41.0949,40.6618,40.6618,45100.0
2010-07-13 09:40:00,46.03,46.19,45.86,46.11,32400.0,40.6795,40.8209,40.5293,40.7502,32400.0
2010-07-13 09:50:00,46.11,46.38,46.11,46.35,64200.0,40.7502,40.9888,40.7502,40.9623,64200.0
2010-07-13 10:00:00,46.35,46.36,46.23,46.29,24300.0,40.9623,40.9711,40.8562,40.9093,24300.0
2010-07-13 10:10:00,46.3,46.33,46.19,46.22,17700.0,40.9181,40.9446,40.8209,40.8474,17700.0
2010-07-13 10:20:00,46.21,46.28,46.19,46.24,10100.0,40.8386,40.9004,40.8209,40.8651,10100.0
2010-07-13 10:30:00,46.24,46.29,46.16,46.21,19700.0,40.8651,40.9093,40.7944,40.8386,19700.0
2010-07-13 10:40:00,46.2,46.23,46.15,46.23,19400.0,40.8297,40.8562,40.7855,40.8562,19400.0
2010-07-13 10:50:00,46.22,46.28,46.06,46.06,24400.0,40.8474,40.9004,40.706,40.706,24400.0
2010-07-13 11:00:00,46.08,46.22,46.05,46.22,24300.0,40.7237,40.8474,40.6972,40.8474,24300.0
2010-07-13 11:10:00,46.21,46.24,46.14,46.15,16600.0,40.8386,40.8651,40.7767,40.7855,16600.0
2010-07-13 11:20:00,46.14,46.28,46.14,46.28,26300.0,40.7767,40.9004,40.7767,40.9004,26300.0
2010-07-13 11:30:00,46.27,46.35,46.23,46.28,62300.0,40.8916,40.9623,40.8562,40.9004,62300.0
2010-07-13 11:40:00,46.26,46.31,46.21,46.22,40700.0,40.8828,40.9269,40.8386,40.8474,40700.0
2010-07-13 11:50:00,46.24,46.31,46.21,46.24,23800.0,40.8651,40.9269,40.8386,40.8651,23800.0
2010-07-13 12:00:00,46.25,46.34,46.25,46.3,37600.0,40.8739,40.9535,40.8739,40.9181,37600.0
2010-07-13 12:10:00,46.3,46.32,46.26,46.31,23600.0,40.9181,40.9358,40.8828,40.9269,23600.0
2010-07-13 12:20:00,46.32,46.44,46.26,46.44,39100.0,40.9358,41.0418,40.8828,41.0418,39100.0
2010-07-13 12:30:00,46.44,46.61,46.44,46.56,49100.0,41.0418,41.1921,41.0418,41.1479,49100.0
2010-07-13 12:40:00,46.54,46.55,46.43,46.46,24900.0,41.1302,41.1391,41.033,41.0595,24900.0
2010-07-13 12:50:00,46.47,46.5,46.44,46.45,35100.0,41.0683,41.0949,41.0418,41.0507,35100.0
2010-07-13 13:00:00,46.45,46.54,46.45,46.5,29700.0,41.0507,41.1302,41.0507,41.0949,29700.0
2010-07-13 13:10:00,46.48,46.49,46.34,46.34,28200.0,41.0772,41.086,40.9535,40.9535,28200.0
2010-07-13 13:20:00,46.35,46.36,46.25,46.25,12400.0,40.9623,40.9711,40.8739,40.8739,12400.0
2010-07-13 13:30:00,46.27,46.31,46.26,46.31,44500.0,40.8916,40.9269,40.8828,40.9269,44500.0
2010-07-13 13:40:00,46.32,46.33,46.22,46.25,35700.0,40.9358,40.9446,40.8474,40.8739,35700.0
2010-07-13 13:50:00,46.24,46.25,46.14,46.16,26600.0,40.8651,40.8739,40.7767,40.7944,26600.0
2010-07-13 14:00:00,46.16,46.3,46.14,46.3,20400.0,40.7944,40.9181,40.7767,40.9181,20400.0
2010-07-13 14:10:00,46.29,46.4,46.28,46.37,15400.0,40.9093,41.0065,40.9004,40.98,15400.0
2010-07-13 14:20:00,46.37,46.38,46.25,46.27,34300.0,40.98,40.9888,40.8739,40.8916,34300.0
2010-07-13 14:30:00,46.3,46.35,46.29,46.32,22000.0,40.9181,40.9623,40.9093,40.9358,22000.0
2010-07-13 14:40:00,46.31,46.37,46.29,46.37,20900.0,40.9269,40.98,40.9093,40.98,20900.0
2010-07-13 14:50:00,46.37,46.37,46.28,46.32,52900.0,40.98,40.98,40.9004,40.9358,52900.0
2010-07-13 15:00:00,46.31,46.39,46.31,46.32,40100.0,40.9269,40.9976,40.9269,40.9358,40100.0
2010-07-13 15:10:00,46.33,46.41,46.33,46.41,25200.0,40.9446,41.0153,40.9446,41.0153,25200.0
2010-07-13 15:20:00,46.41,46.42,46.37,46.41,23800.0,41.0153,41.0242,40.98,41.0153,23800.0
2010-07-13 15:30:00,46.4,46.43,46.35,46.42,30600.0,41.0065,41.033,40.9623,41.0242,30600.0
2010-07-13 15:40:00,46.42,46.5,46.4,46.44,77900.0,41.0242,41.0949,41.0065,41.0418,77900.0
2010-07-13 15:50:00,46.44,46.48,46.28,46.31,122700.0,41.0418,41.0772,40.9004,40.9269,122700.0
2010-07-14 09:30:00,46.14,46.33,45.89,45.89,34100.0,40.7767,40.9446,40.5558,40.5558,34100.0
2010-07-14 09:40:00,45.89,46.17,45.81,46.13,21400.0,40.5558,40.8032,40.4851,40.7679,21400.0
2010-07-14 09:50:00,46.14,46.14,45.94,45.95,16200.0,40.7767,40.7767,40.6,40.6088,16200.0
2010-07-14 10:00:00,45.95,46.12,45.9,46.09,18500.0,40.6088,40.759,40.5646,40.7325,18500.0
2010-07-14 10:10:00,46.08,46.1,45.97,46.05,31000.0,40.7237,40.7414,40.6265,40.6972,31000.0
2010-07-14 10:20:00,46.04,46.1,46.04,46.06,30700.0,40.6883,40.7414,40.6883,40.706,30700.0
2010-07-14 10:30:00,46.07,46.16,46.06,46.15,32100.0,40.7148,40.7944,40.706,40.7855,32100.0
2010-07-14 10:40:00,46.15,46.21,46.13,46.18,43600.0,40.7855,40.8386,40.7679,40.8121,43600.0
2010-07-14 10:50:00,46.18,46.3,46.18,46.28,18500.0,40.8121,40.9181,40.8121,40.9004,18500.0
2010-07-14 11:00:00,46.31,46.46,46.31,46.45,21900.0,40.9269,41.0595,40.9269,41.0507,21900.0
2010-07-14 11:10:00,46.45,46.61,46.44,46.61,34500.0,41.0507,41.1921,41.0418,41.1921,34500.0
2010-07-14 11:20:00,46.62,46.66,46.56,46.59,32600.0,41.2009,41.2363,41.1479,41.1744,32600.0
2010-07-14 11:30:00,46.59,46.74,46.59,46.73,17800.0,41.1744,41.307,41.1744,41.2981,17800.0
2010-07-14 11:40:00,46.73,46.74,46.64,46.69,40800.0,41.2981,41.307,41.2186,41.2628,40800.0
2010-07-14 11:50:00,46.68,46.71,46.64,46.69,28500.0,41.2539,41.2805,41.2186,41.2628,28500.0
2010-07-14 12:00:00,46.68,46.7,46.56,46.7,20800.0,41.2539,41.2716,41.1479,41.2716,20800.0
2010-07-14 12:10:00,46.7,46.77,46.68,46.76,31800.0,41.2716,41.3335,41.2539,41.3246,31800.0
2010-07-14 12:20:00,46.76,46.86,46.75,46.83,23500.0,41.3246,41.413,41.3158,41.3865,23500.0
2010-07-14 12:30:00,46.84,46.92,46.82,46.92,27300.0,41.3953,41.466,41.3777,41.466,27300.0
2010-07-14 12:40:00,46.93,46.93,46.88,46.89,14800.0,41.4749,41.4749,41.4307,41.4395,14800.0
2010-07-14 12:50:00,46.89,46.89,46.78,46.8,15500.0,41.4395,41.4395,41.3423,41.36,15500.0
2010-07-14 13:00:00,46.81,46.86,46.79,46.86,14600.0,41.3688,41.413,41.3512,41.413,14600.0
2010-07-14 13:10:00,46.86,46.87,46.78,46.81,32700.0,41.413,41.4219,41.3423,41.3688,32700.0
2010-07-14 13:20:00,46.82,46.86,46.79,46.81,13600.0,41.3777,41.413,41.3512,41.3688,13600.0
2010-07-14 13:30:00,46.84,46.91,46.83,46.87,21800.0,41.3953,41.4572,41.3865,41.4219,21800.0
2010-07-14 13:40:00,46.87,46.87,46.8,46.8,41700.0,41.4219,41.4219,41.36,41.36,41700.0
2010-07-14 13:50:00,46.8,46.82,46.69,46.75,18800.0,41.36,41.3777,41.2628,41.3158,18800.0
2010-07-14 14:00:00,46.76,46.77,46.61,46.65,28100.0,41.3246,41.3335,41.1921,41.2274,28100.0
2010-07-14 14:10:00,46.63,46.66,46.52,46.55,26800.0,41.2098,41.2363,41.1125,41.1391,26800.0
2010-07-14 14:20:00,46.56,46.58,46.46,46.54,35400.0,41.1479,41.1656,41.0595,41.1302,35400.0
2010-07-14 14:30:00,46.53,46.58,46.5,46.53,26500.0,41.1214,41.1656,41.0949,41.1214,26500.0
2010-07-14 14:40:00,46.53,46.7,46.53,46.64,25100.0,41.1214,41.2716,41.1214,41.2186,25100.0
2010-07-14 14:50:00,46.62,46.62,46.55,46.61,19000.0,41.2009,41.2009,41.1391,41.1921,19000.0
2010-07-14 15:00:00,46.62,46.7,46.57,46.59,20300.0,41.2009,41.2716,41.1567,41.1744,20300.0
2010-07-14 15:10:00,46.59,46.74,46.55,46.7,35900.0,41.1744,41.307,41.1391,41.2716,35900.0
2010-07-14 15:20:00,46.7,46.79,46.68,46.72,33400.0,41.2716,41.3512,41.2539,41.2893,33400.0
2010-07-14 15:30:00,46.72,46.77,46.69,46.71,39200.0,41.2893,41.3335,41.2628,41.2805,39200.0
2010-07-14 15:40:00,46.71,46.78,46.63,46.78,61400.0,41.2805,41.3423,41.2098,41.3423,61400.0
2010-07-14 15:50:00,46.78,46.88,46.74,46.84,110400.0,41.3423,41.4307,41.307,41.3953,110400.0
2010-07-15 09:30:00,46.81,47.47,46.67,47.25,28900.0,41.3688,41.9521,41.2451,41.7577,28900.0
2010-07-15 09:40:00,47.24,47.24,46.96,47.11,27900.0,41.7488,41.7488,41.5014,41.634,27900.0
2010-07-15 09:50:00,47.11,47.22,46.98,47.21,19900.0,41.634,41.7312,41.5191,41.7223,19900.0
2010-07-15 10:00:00,47.18,47.18,46.95,46.99,23500.0,41.6958,41.6958,41.4926,41.5279,23500.0
2010-07-15 10:10:00,47.01,47.01,46.54,46.64,42200.0,41.5456,41.5456,41.1302,41.2186,42200.0
2010-07-15 10:20:00,46.62,46.75,46.52,46.69,42100.0,41.2009,41.3158,41.1125,41.2628,42100.0
2010-07-15 10:30:00,46.7,46.83,46.63,46.83,35400.0,41.2716,41.3865,41.2098,41.3865,35400.0
2010-07-15 10:40:00,46.8,46.87,46.74,46.85,76200.0,41.36,41.4219,41.307,41.4042,76200.0
2010-07-15 10:50:00,46.85,46.86,46.7,46.71,57200.0,41.4042,41.413,41.2716,41.2805,57200.0
2010-07-15 11:00:00,46.7,46.78,46.59,46.59,42600.0,41.2716,41.3423,41.1744,41.1744,42600.0
2010-07-15 11:10:00,46.6,46.81,46.6,46.79,42700.0,41.1832,41.3688,41.1832,41.3512,42700.0
2010-07-15 11:20:00,46.8,46.9,46.78,46.9,54500.0,41.36,41.4484,41.3423,41.4484,54500.0
2010-07-15 11:30:00,46.89,47.02,46.87,47.01,34900.0,41.4395,41.5544,41.4219,41.5456,34900.0
2010-07-15 11:40:00,47.02,47.1,46.99,47.05,35900.0,41.5544,41.6251,41.5279,41.5809,35900.0
2010-07-15 11:50:00,47.04,47.17,47.02,47.12,26500.0,41.5721,41.687,41.5544,41.6428,26500.0
2010-07-15 12:00:00,47.1,47.14,47.06,47.08,41800.0,41.6251,41.6605,41.5898,41.6074,41800.0
2010-07-15 12:10:00,47.08,47.19,47.08,47.11,30800.0,41.6074,41.7047,41.6074,41.634,30800.0
2010-07-15 12:20:00,47.1,47.1,47.02,47.02,33100.0,41.6251,41.6251,41.5544,41.5544,33100.0
2010-07-15 12:30:00,47.02,47.04,46.98,46.98,38800.0,41.5544,41.5721,41.5191,41.5191,38800.0
2010-07-15 12:40:00,46.97,47.0,46.87,46.93,35300.0,41.5102,41.5367,41.4219,41.4749,35300.0
2010-07-15 12:50:00,46.93,46.98,46.87,46.9,20900.0,41.4749,41.5191,41.4219,41.4484,20900.0
2010-07-15 13:00:00,46.91,46.97,46.89,46.93,21900.0,41.4572,41.5102,41.4395,41.4749,21900.0
2010-07-15 13:10:00,46.93,47.06,46.92,47.06,34600.0,41.4749,41.5898,41.466,41.5898,34600.0
2010-07-15 13:20:00,47.07,47.11,47.05,47.06,12700.0,41.5986,41.634,41.5809,41.5898,12700.0
2010-07-15 13:30:00,47.07,47.08,46.97,47.0,11700.0,41.5986,41.6074,41.5102,41.5367,11700.0
2010-07-15 13:40:00,47.0,47.09,46.93,47.09,39400.0,41.5367,41.6163,41.4749,41.6163,39400.0
2010-07-15 13:50:00,47.08,47.08,46.97,46.98,31600.0,41.6074,41.6074,41.5102,41.5191,31600.0
2010-07-15 14:00:00,46.98,47.06,46.95,47.05,35100.0,41.5191,41.5898,41.4926,41.5809,35100.0
2010-07-15 14:10:00,47.03,47.03,46.97,47.03,16000.0,41.5633,41.5633,41.5102,41.5633,16000.0
2010-07-15 14:20:00,47.03,47.15,46.95,47.11,22500.0,41.5633,41.6693,41.4926,41.634,22500.0
2010-07-15 14:30:00,47.11,47.14,46.94,46.96,66900.0,41.634,41.6605,41.4837,41.5014,66900.0
2010-07-15 14:40:00,46.97,47.02,46.88,46.9,102800.0,41.5102,41.5544,41.4307,41.4484,102800.0
2010-07-15 14:50:00,46.89,46.9,46.77,46.79,48600.0,41.4395,41.4484,41.3335,41.3512,48600.0
2010-07-15 15:00:00,46.79,46.82,46.63,46.63,53300.0,41.3512,41.3777,41.2098,41.2098,53300.0
2010-07-15 15:10:00,46.64,46.65,46.55,46.57,89800.0,41.2186,41.2274,41.1391,41.1567,89800.0
2010-07-15 15:20:00,46.57,46.66,46.52,46.65,74900.0,41.1567,41.2363,41.1125,41.2274,74900.0
2010-07-15 15:30:00,46.64,46.75,46.64,46.7,152700.0,41.2186,41.3158,41.2186,41.2716,152700.0
2010-07-15 15:40:00,46.71,46.81,46.66,46.76,197400.0,41.2805,41.3688,41.2363,41.3246,197400.0
2010-07-15 15:50:00,46.77,46.89,46.75,46.81,214900.0,41.3335,41.4395,41.3158,41.3688,214900.0
2010-07-16 09:30:00,46.5,47.09,46.5,46.88,153700.0,41.0949,41.6163,41.0949,41.4307,153700.0
2010-07-16 09:40:00,46.96,46.96,46.57,46.59,35100.0,41.5014,41.5014,41.1567,41.1744,35100.0
2010-07-16 09:50:00,46.58,46.63,46.18,46.37,35200.0,41.1656,41.2098,40.8121,40.98,35200.0
2010-07-16 10:00:00,46.34,46.37,45.94,45.97,34800.0,40.9535,40.98,40.6,40.6265,34800.0
2010-07-16 10:10:00,45.97,46.14,45.97,46.13,31200.0,40.6265,40.7767,40.6265,40.7679,31200.0
2010-07-16 10:20:00,46.13,46.26,46.05,46.25,40500.0,40.7679,40.8828,40.6972,40.8739,40500.0
2010-07-16 10:30:00,46.25,46.25,46.03,46.05,45400.0,40.8739,40.8739,40.6795,40.6972,45400.0
2010-07-16 10:40:00,46.06,46.33,46.05,46.25,31100.0,40.706,40.9446,40.6972,40.8739,31100.0
2010-07-16 10:50:00,46.25,46.43,46.21,46.4,22600.0,40.8739,41.033,40.8386,41.0065,22600.0
2010-07-16 11:00:00,46.39,46.42,46.25,46.3,24800.0,40.9976,41.0242,40.8739,40.9181,24800.0
2010-07-16 11:10:00,46.29,46.42,46.24,46.24,89100.0,40.9093,41.0242,40.8651,40.8651,89100.0
2010-07-16 11:20:00,46.23,46.25,46.07,46.25,26100.0,40.8562,40.8739,40.7148,40.8739,26100.0
2010-07-16 11:30:00,46.25,46.25,46.01,46.08,27800.0,40.8739,40.8739,40.6618,40.7237,27800.0
2010-07-16 11:40:00,46.06,46.1,45.92,45.96,35500.0,40.706,40.7414,40.5823,40.6176,35500.0
2010-07-16 11:50:00,45.96,46.03,45.9,45.92,66000.0,40.6176,40.6795,40.5646,40.5823,66000.0
2010-07-16 12:00:00,45.93,45.95,45.9,45.91,43000.0,40.5911,40.6088,40.5646,40.5734,43000.0
2010-07-16 12:10:00,45.91,46.0,45.73,45.8,51500.0,40.5734,40.653,40.4144,40.4762,51500.0
2010-07-16 12:20:00,45.81,45.94,45.79,45.85,57200.0,40.4851,40.6,40.4674,40.5204,57200.0
2010-07-16 12:30:00,45.83,45.87,45.79,45.84,39000.0,40.5027,40.5381,40.4674,40.5116,39000.0
2010-07-16 12:40:00,45.82,45.93,45.79,45.82,52700.0,40.4939,40.5911,40.4674,40.4939,52700.0
2010-07-16 12:50:00,45.81,45.88,45.77,45.81,49100.0,40.4851,40.5469,40.4497,40.4851,49100.0
2010-07-16 13:00:00,45.82,45.91,45.8,45.85,38200.0,40.4939,40.5734,40.4762,40.5204,38200.0
2010-07-16 13:10:00,45.85,45.92,45.82,45.87,20700.0,40.5204,40.5823,40.4939,40.5381,20700.0
2010-07-16 13:20:00,45.88,45.9,45.76,45.81,20900.0,40.5469,40.5646,40.4409,40.4851,20900.0
2010-07-16 13:30:00,45.82,45.91,45.81,45.9,13100.0,40.4939,40.5734,40.4851,40.5646,13100.0
2010-07-16 13:40:00,45.91,45.93,45.8,45.9,26800.0,40.5734,40.5911,40.4762,40.5646,26800.0
2010-07-16 13:50:00,45.9,45.91,45.76,45.79,29600.0,40.5646,40.5734,40.4409,40.4674,29600.0
2010-07-16 14:00:00,45.78,45.87,45.78,45.8,18300.0,40.4586,40.5381,40.4586,40.4762,18300.0
2010-07-16 14:10:00,45.81,45.84,45.68,45.7,17200.0,40.4851,40.5116,40.3702,40.3879,17200.0
2010-07-16 14:20:00,45.7,45.81,45.7,45.77,17200.0,40.3879,40.4851,40.3879,40.4497,17200.0
2010-07-16 14:30:00,45.76,45.81,45.73,45.8,40300.0,40.4409,40.4851,40.4144,40.4762,40300.0
2010-07-16 14:40:00,45.8,45.81,45.72,45.77,31300.0,40.4762,40.4851,40.4055,40.4497,31300.0
2010-07-16 14:50:00,45.79,45.8,45.73,45.75,41400.0,40.4674,40.4762,40.4144,40.432,41400.0
2010-07-16 15:00:00,45.75,45.77,45.7,45.73,36900.0,40.432,40.4497,40.3879,40.4144,36900.0
2010-07-16 15:10:00,45.72,45.72,45.61,45.69,39900.0,40.4055,40.4055,40.3083,40.379,39900.0
2010-07-16 15:20:00,45.71,45.74,45.55,45.62,32300.0,40.3967,40.4232,40.2553,40.3172,32300.0
2010-07-16 15:30:00,45.62,45.76,45.6,45.69,25700.0,40.3172,40.4409,40.2995,40.379,25700.0
2010-07-16 15:40:00,45.7,45.76,45.64,45.64,72000.0,40.3879,40.4409,40.3348,40.3348,72000.0
2010-07-16 15:50:00,45.66,45.76,45.58,45.62,91700.0,40.3525,40.4409,40.2818,40.3172,91700.0
2010-07-19 09:30:00,45.86,46.13,45.76,46.06,34400.0,40.5293,40.7679,40.4409,40.706,34400.0
2010-07-19 09:40:00,46.1,46.24,45.89,46.24,65000.0,40.7414,40.8651,40.5558,40.8651,65000.0
2010-07-19 09:50:00,46.24,46.42,46.24,46.35,82000.0,40.8651,41.0242,40.8651,40.9623,82000.0
2010-07-19 10:00:00,46.3,46.43,46.11,46.11,53300.0,40.9181,41.033,40.7502,40.7502,53300.0
2010-07-19 10:10:00,46.16,46.24,45.97,46.19,37600.0,40.7944,40.8651,40.6265,40.8209,37600.0
2010-07-19 10:20:00,46.18,46.19,45.88,45.88,36300.0,40.8121,40.8209,40.5469,40.5469,36300.0
2010-07-19 10:30:00,45.86,46.11,45.84,45.95,41400.0,40.5293,40.7502,40.5116,40.6088,41400.0
2010-07-19 10:40:00,45.95,46.14,45.93,45.98,32900.0,40.6088,40.7767,40.5911,40.6353,32900.0
2010-07-19 10:50:00,45.97,46.08,45.9,46.08,32400.0,40.6265,40.7237,40.5646,40.7237,32400.0
2010-07-19 11:00:00,46.07,46.21,46.05,46.18,15500.0,40.7148,40.8386,40.6972,40.8121,15500.0
2010-07-19 11:10:00,46.17,46.19,46.07,46.17,33600.0,40.8032,40.8209,40.7148,40.8032,33600.0
2010-07-19 11:20:00,46.17,46.3,46.15,46.21,26100.0,40.8032,40.9181,40.7855,40.8386,26100.0
2010-07-19 11:30:00,46.2,46.3,46.2,46.24,31300.0,40.8297,40.9181,40.8297,40.8651,31300.0
2010-07-19 11:40:00,46.25,46.42,46.25,46.42,47100.0,40.8739,41.0242,40.8739,41.0242,47100.0
2010-07-19 11:50:00,46.42,46.53,46.39,46.48,46800.0,41.0242,41.1214,40.9976,41.0772,46800.0
2010-07-19 12:00:00,46.5,46.58,46.47,46.56,55400.0,41.0949,41.1656,41.0683,41.1479,55400.0
2010-07-19 12:10:00,46.56,46.6,46.45,46.45,62300.0,41.1479,41.1832,41.0507,41.0507,62300.0
2010-07-19 12:20:00,46.47,46.63,46.45,46.63,47300.0,41.0683,41.2098,41.0507,41.2098,47300.0
2010-07-19 12:30:00,46.61,46.71,46.55,46.71,35800.0,41.1921,41.2805,41.1391,41.2805,35800.0
2010-07-19 12:40:00,46.72,46.87,46.71,46.86,27900.0,41.2893,41.4219,41.2805,41.413,27900.0
2010-07-19 12:50:00,46.86,46.87,46.69,46.78,18100.0,41.413,41.4219,41.2628,41.3423,18100.0
2010-07-19 13:00:00,46.76,46.78,46.69,46.71,10100.0,41.3246,41.3423,41.2628,41.2805,10100.0
2010-07-19 13:10:00,46.73,46.73,46.66,46.67,11300.0,41.2981,41.2981,41.2363,41.2451,11300.0
2010-07-19 13:20:00,46.66,46.69,46.54,46.56,23100.0,41.2363,41.2628,41.1302,41.1479,23100.0
2010-07-19 13:30:00,46.56,46.61,46.48,46.48,17400.0,41.1479,41.1921,41.0772,41.0772,17400.0
2010-07-19 13:40:00,46.51,46.51,46.41,46.42,14300.0,41.1037,41.1037,41.0153,41.0242,14300.0
2010-07-19 13:50:00,46.42,46.44,46.35,46.35,17100.0,41.0242,41.0418,40.9623,40.9623,17100.0
2010-07-19 14:00:00,46.36,46.43,46.34,46.39,20700.0,40.9711,41.033,40.9535,40.9976,20700.0
2010-07-19 14:10:00,46.4,46.57,46.4,46.57,10200.0,41.0065,41.1567,41.0065,41.1567,10200.0
2010-07-19 14:20:00,46.58,46.6,46.46,46.47,13800.0,41.1656,41.1832,41.0595,41.0683,13800.0
2010-07-19 14:30:00,46.46,46.54,46.45,46.49,27700.0,41.0595,41.1302,41.0507,41.086,27700.0
2010-07-19 14:40:00,46.49,46.62,46.47,46.62,22200.0,41.086,41.2009,41.0683,41.2009,22200.0
2010-07-19 14:50:00,46.62,46.66,46.54,46.57,21300.0,41.2009,41.2363,41.1302,41.1567,21300.0
2010-07-19 15:00:00,46.57,46.74,46.53,46.73,28400.0,41.1567,41.307,41.1214,41.2981,28400.0
2010-07-19 15:10:00,46.73,46.77,46.65,46.74,28800.0,41.2981,41.3335,41.2274,41.307,28800.0
2010-07-19 15:20:00,46.74,46.74,46.54,46.57,29200.0,41.307,41.307,41.1302,41.1567,29200.0
2010-07-19 15:30:00,46.56,46.59,46.45,46.45,45600.0,41.1479,41.1744,41.0507,41.0507,45600.0
2010-07-19 15:40:00,46.47,46.61,46.46,46.52,100900.0,41.0683,41.1921,41.0595,41.1125,100900.0
2010-07-19 15:50:00,46.53,46.62,46.47,46.55,158600.0,41.1214,41.2009,41.0683,41.1391,158600.0
2010-07-20 09:30:00,46.47,46.48,45.56,46.0,70400.0,41.0683,41.0772,40.2641,40.653,70400.0
2010-07-20 09:40:00,46.01,46.45,45.84,46.35,102000.0,40.6618,41.0507,40.5116,40.9623,102000.0
2010-07-20 09:50:00,46.37,46.73,46.35,46.51,83700.0,40.98,41.2981,40.9623,41.1037,83700.0
2010-07-20 10:00:00,46.5,46.75,46.5,46.69,88200.0,41.0949,41.3158,41.0949,41.2628,88200.0
2010-07-20 10:10:00,46.72,46.94,46.7,46.9,98700.0,41.2893,41.4837,41.2716,41.4484,98700.0
2010-07-20 10:20:00,46.88,46.93,46.79,46.79,33100.0,41.4307,41.4749,41.3512,41.3512,33100.0
2010-07-20 10:30:00,46.81,46.81,46.48,46.51,51000.0,41.3688,41.3688,41.0772,41.1037,51000.0
2010-07-20 10:40:00,46.48,46.57,46.36,46.36,52500.0,41.0772,41.1567,40.9711,40.9711,52500.0
2010-07-20 10:50:00,46.36,46.37,46.14,46.21,49600.0,40.9711,40.98,40.7767,40.8386,49600.0
2010-07-20 11:00:00,46.23,46.34,46.18,46.27,47400.0,40.8562,40.9535,40.8121,40.8916,47400.0
2010-07-20 11:10:00,46.27,46.41,46.24,46.4,40400.0,40.8916,41.0153,40.8651,41.0065,40400.0
2010-07-20 11:20:00,46.4,46.42,46.29,46.39,56300.0,41.0065,41.0242,40.9093,40.9976,56300.0
2010-07-20 11:30:00,46.39,46.46,46.3,46.3,25000.0,40.9976,41.0595,40.9181,40.9181,25000.0
2010-07-20 11:40:00,46.31,46.34,46.23,46.33,21900.0,40.9269,40.9535,40.8562,40.9446,21900.0
2010-07-20 11:50:00,46.35,46.35,46.14,46.15,47100.0,40.9623,40.9623,40.7767,40.7855,47100.0
2010-07-20 12:00:00,46.14,46.26,46.1,46.23,22900.0,40.7767,40.8828,40.7414,40.8562,22900.0
2010-07-20 12:10:00,46.23,46.23,46.05,46.14,12100.0,40.8562,40.8562,40.6972,40.7767,12100.0
2010-07-20 12:20:00,46.14,46.16,46.1,46.12,24400.0,40.7767,40.7944,40.7414,40.759,24400.0
2010-07-20 12:30:00,46.11,46.12,45.94,45.96,50900.0,40.7502,40.759,40.6,40.6176,50900.0
2010-07-20 12:40:00,45.96,46.06,45.9,46.03,33600.0,40.6176,40.706,40.5646,40.6795,33600.0
2010-07-20 12:50:00,46.04,46.04,45.97,46.0,32700.0,40.6883,40.6883,40.6265,40.653,32700.0
2010-07-20 13:00:00,46.0,46.05,45.98,45.98,13700.0,40.653,40.6972,40.6353,40.6353,13700.0
2010-07-20 13:10:00,46.0,46.01,45.91,45.92,16900.0,40.653,40.6618,40.5734,40.5823,16900.0
2010-07-20 13:20:00,45.93,45.97,45.88,45.88,16500.0,40.5911,40.6265,40.5469,40.5469,16500.0
2010-07-20 13:30:00,45.88,46.14,45.85,46.14,24200.0,40.5469,40.7767,40.5204,40.7767,24200.0
2010-07-20 13:40:00,46.12,46.15,46.05,46.08,27600.0,40.759,40.7855,40.6972,40.7237,27600.0
2010-07-20 13:50:00,46.09,46.3,46.04,46.29,34600.0,40.7325,40.9181,40.6883,40.9093,34600.0
2010-07-20 14:00:00,46.3,46.3,46.19,46.19,36600.0,40.9181,40.9181,40.8209,40.8209,36600.0
2010-07-20 14:10:00,46.19,46.22,46.14,46.17,22700.0,40.8209,40.8474,40.7767,40.8032,22700.0
2010-07-20 14:20:00,46.17,46.18,46.05,46.14,30100.0,40.8032,40.8121,40.6972,40.7767,30100.0
2010-07-20 14:30:00,46.12,46.2,46.12,46.15,29000.0,40.759,40.8297,40.759,40.7855,29000.0
2010-07-20 14:40:00,46.16,46.22,46.08,46.2,54000.0,40.7944,40.8474,40.7237,40.8297,54000.0
2010-07-20 14:50:00,46.19,46.19,46.04,46.04,17400.0,40.8209,40.8209,40.6883,40.6883,17400.0
2010-07-20 15:00:00,46.04,46.15,46.02,46.12,77200.0,40.6883,40.7855,40.6707,40.759,77200.0
2010-07-20 15:10:00,46.12,46.24,46.08,46.17,35200.0,40.759,40.8651,40.7237,40.8032,35200.0
2010-07-20 15:20:00,46.16,46.31,46.12,46.28,47600.0,40.7944,40.9269,40.759,40.9004,47600.0
2010-07-20 15:30:00,46.28,46.44,46.27,46.33,50700.0,40.9004,41.0418,40.8916,40.9446,50700.0
2010-07-20 15:40:00,46.33,46.49,46.27,46.49,63800.0,40.9446,41.086,40.8916,41.086,63800.0
2010-07-20 15:50:00,46.48,46.52,46.41,46.46,169700.0,41.0772,41.1125,41.0153,41.0595,169700.0
2010-07-21 09:30:00,46.51,46.71,46.38,46.55,29800.0,41.1037,41.2805,40.9888,41.1391,29800.0
2010-07-21 09:40:00,46.55,46.55,46.22,46.3,36700.0,41.1391,41.1391,40.8474,40.9181,36700.0
2010-07-21 09:50:00,46.35,46.38,46.02,46.08,21200.0,40.9623,40.9888,40.6707,40.7237,21200.0
2010-07-21 10:00:00,46.09,46.22,46.04,46.16,41600.0,40.7325,40.8474,40.6883,40.7944,41600.0
2010-07-21 10:10:00,46.16,46.22,46.02,46.15,43000.0,40.7944,40.8474,40.6707,40.7855,43000.0
2010-07-21 10:20:00,46.17,46.28,46.15,46.19,19800.0,40.8032,40.9004,40.7855,40.8209,19800.0
2010-07-21 10:30:00,46.2,46.26,46.16,46.19,13300.0,40.8297,40.8828,40.7944,40.8209,13300.0
2010-07-21 10:40:00,46.2,46.25,46.13,46.2,16400.0,40.8297,40.8739,40.7679,40.8297,16400.0
2010-07-21 10:50:00,46.2,46.26,46.15,46.23,53800.0,40.8297,40.8828,40.7855,40.8562,53800.0
2010-07-21 11:00:00,46.24,46.34,46.19,46.23,45800.0,40.8651,40.9535,40.8209,40.8562,45800.0
2010-07-21 11:10:00,46.23,46.23,46.04,46.06,23900.0,40.8562,40.8562,40.6883,40.706,23900.0
2010-07-21 11:20:00,46.06,46.18,46.06,46.14,13400.0,40.706,40.8121,40.706,40.7767,13400.0
2010-07-21 11:30:00,46.13,46.14,46.03,46.07,13400.0,40.7679,40.7767,40.6795,40.7148,13400.0
2010-07-21 11:40:00,46.11,46.2,46.09,46.13,9100.0,40.7502,40.8297,40.7325,40.7679,9100.0
2010-07-21 11:50:00,46.16,46.2,46.1,46.2,32300.0,40.7944,40.8297,40.7414,40.8297,32300.0
2010-07-21 12:00:00,46.2,46.33,46.19,46.31,22100.0,40.8297,40.9446,40.8209,40.9269,22100.0
2010-07-21 12:10:00,46.31,46.38,46.24,46.24,16100.0,40.9269,40.9888,40.8651,40.8651,16100.0
2010-07-21 12:20:00,46.21,46.27,46.15,46.22,19300.0,40.8386,40.8916,40.7855,40.8474,19300.0
2010-07-21 12:30:00,46.22,46.27,46.19,46.24,13300.0,40.8474,40.8916,40.8209,40.8651,13300.0
2010-07-21 12:40:00,46.25,46.29,46.2,46.26,18200.0,40.8739,40.9093,40.8297,40.8828,18200.0
2010-07-21 12:50:00,46.26,46.26,46.19,46.19,10300.0,40.8828,40.8828,40.8209,40.8209,10300.0
2010-07-21 13:00:00,46.19,46.31,46.18,46.3,6200.0,40.8209,40.9269,40.8121,40.9181,6200.0
2010-07-21 13:10:00,46.29,46.29,46.22,46.22,14400.0,40.9093,40.9093,40.8474,40.8474,14400.0
2010-07-21 13:20:00,46.23,46.3,46.23,46.28,19500.0,40.8562,40.9181,40.8562,40.9004,19500.0
2010-07-21 13:30:00,46.3,46.37,46.28,46.35,22100.0,40.9181,40.98,40.9004,40.9623,22100.0
2010-07-21 13:40:00,46.33,46.42,46.31,46.41,48400.0,40.9446,41.0242,40.9269,41.0153,48400.0
2010-07-21 13:50:00,46.42,46.43,46.3,46.3,14300.0,41.0242,41.033,40.9181,40.9181,14300.0
2010-07-21 14:00:00,46.29,46.33,46.05,46.06,48900.0,40.9093,40.9446,40.6972,40.706,48900.0
2010-07-21 14:10:00,46.04,46.04,45.78,45.86,50100.0,40.6883,40.6883,40.4586,40.5293,50100.0
2010-07-21 14:20:00,45.88,45.9,45.75,45.78,48700.0,40.5469,40.5646,40.432,40.4586,48700.0
2010-07-21 14:30:00,45.77,45.79,45.56,45.68,36300.0,40.4497,40.4674,40.2641,40.3702,36300.0
2010-07-21 14:40:00,45.67,45.71,45.57,45.62,26800.0,40.3613,40.3967,40.273,40.3172,26800.0
2010-07-21 14:50:00,45.61,45.61,45.42,45.44,26700.0,40.3083,40.3083,40.1404,40.1581,26700.0
2010-07-21 15:00:00,45.46,45.57,45.42,45.55,24100.0,40.1758,40.273,40.1404,40.2553,24100.0
2010-07-21 15:10:00,45.53,45.69,45.48,45.6,48100.0,40.2376,40.379,40.1934,40.2995,48100.0
2010-07-21 15:20:00,45.59,45.62,45.5,45.55,22500.0,40.2906,40.3172,40.2111,40.2553,22500.0
2010-07-21 15:30:00,45.53,45.65,45.53,45.64,29800.0,40.2376,40.3437,40.2376,40.3348,29800.0
2010-07-21 15:40:00,45.64,45.8,45.59,45.75,104900.0,40.3348,40.4762,40.2906,40.432,104900.0
2010-07-21 15:50:00,45.76,45.81,45.6,45.69,142800.0,40.4409,40.4851,40.2995,40.379,142800.0
2010-07-22 09:30:00,46.3,46.34,46.09,46.17,20700.0,40.9181,40.9535,40.7325,40.8032,20700.0
2010-07-22 09:40:00,46.15,46.27,46.04,46.27,34100.0,40.7855,40.8916,40.6883,40.8916,34100.0
2010-07-22 09:50:00,46.29,46.57,46.29,46.55,28800.0,40.9093,41.1567,40.9093,41.1391,28800.0
2010-07-22 10:00:00,46.56,46.74,46.55,46.69,53000.0,41.1479,41.307,41.1391,41.2628,53000.0
2010-07-22 10:10:00,46.7,46.73,46.57,46.65,42800.0,41.2716,41.2981,41.1567,41.2274,42800.0
2010-07-22 10:20:00,46.67,46.92,46.67,46.79,44100.0,41.2451,41.466,41.2451,41.3512,44100.0
2010-07-22 10:30:00,46.77,46.81,46.52,46.53,65300.0,41.3335,41.3688,41.1125,41.1214,65300.0
2010-07-22 10:40:00,46.54,46.94,46.54,46.93,32600.0,41.1302,41.4837,41.1302,41.4749,32600.0
2010-07-22 10:50:00,46.94,47.07,46.76,46.77,48600.0,41.4837,41.5986,41.3246,41.3335,48600.0
2010-07-22 11:00:00,46.76,46.77,46.64,46.68,29700.0,41.3246,41.3335,41.2186,41.2539,29700.0
2010-07-22 11:10:00,46.68,46.77,46.59,46.61,26200.0,41.2539,41.3335,41.1744,41.1921,26200.0
2010-07-22 11:20:00,46.61,46.68,46.54,46.66,59300.0,41.1921,41.2539,41.1302,41.2363,59300.0
2010-07-22 11:30:00,46.65,46.72,46.52,46.52,25300.0,41.2274,41.2893,41.1125,41.1125,25300.0
2010-07-22 11:40:00,46.5,46.51,46.39,46.44,30000.0,41.0949,41.1037,40.9976,41.0418,30000.0
2010-07-22 11:50:00,46.44,46.44,46.2,46.22,30500.0,41.0418,41.0418,40.8297,40.8474,30500.0
2010-07-22 12:00:00,46.22,46.27,46.13,46.25,46500.0,40.8474,40.8916,40.7679,40.8739,46500.0
2010-07-22 12:10:00,46.23,46.35,46.22,46.3,24000.0,40.8562,40.9623,40.8474,40.9181,24000.0
2010-07-22 12:20:00,46.31,46.37,46.22,46.25,24400.0,40.9269,40.98,40.8474,40.8739,24400.0
2010-07-22 12:30:00,46.27,46.34,46.23,46.34,14800.0,40.8916,40.9535,40.8562,40.9535,14800.0
2010-07-22 12:40:00,46.33,46.38,46.29,46.38,17600.0,40.9446,40.9888,40.9093,40.9888,17600.0
2010-07-22 12:50:00,46.39,46.5,46.38,46.48,7800.0,40.9976,41.0949,40.9888,41.0772,7800.0
2010-07-22 13:00:00,46.5,46.54,46.49,46.53,9200.0,41.0949,41.1302,41.086,41.1214,9200.0
2010-07-22 13:10:00,46.53,46.57,46.52,46.57,6400.0,41.1214,41.1567,41.1125,41.1567,6400.0
2010-07-22 13:20:00,46.55,46.58,46.51,46.51,30500.0,41.1391,41.1656,41.1037,41.1037,30500.0
2010-07-22 13:30:00,46.5,46.52,46.46,46.46,9400.0,41.0949,41.1125,41.0595,41.0595,9400.0
2010-07-22 13:40:00,46.49,46.49,46.43,46.44,7700.0,41.086,41.086,41.033,41.0418,7700.0
2010-07-22 13:50:00,46.45,46.46,46.37,46.38,8600.0,41.0507,41.0595,40.98,40.9888,8600.0
2010-07-22 14:00:00,46.38,46.47,46.38,46.46,29400.0,40.9888,41.0683,40.9888,41.0595,29400.0
2010-07-22 14:10:00,46.46,46.55,46.45,46.46,10900.0,41.0595,41.1391,41.0507,41.0595,10900.0
2010-07-22 14:20:00,46.46,46.54,46.45,46.54,9100.0,41.0595,41.1302,41.0507,41.1302,9100.0
2010-07-22 14:30:00,46.54,46.57,46.49,46.49,31900.0,41.1302,41.1567,41.086,41.086,31900.0
2010-07-22 14:40:00,46.48,46.5,46.4,46.47,13200.0,41.0772,41.0949,41.0065,41.0683,13200.0
2010-07-22 14:50:00,46.45,46.46,46.41,46.45,22400.0,41.0507,41.0595,41.0153,41.0507,22400.0
2010-07-22 15:00:00,46.45,46.46,46.37,46.4,14300.0,41.0507,41.0595,40.98,41.0065,14300.0
2010-07-22 15:10:00,46.39,46.52,46.36,46.51,25100.0,40.9976,41.1125,40.9711,41.1037,25100.0
2010-07-22 15:20:00,46.51,46.52,46.44,46.44,18600.0,41.1037,41.1125,41.0418,41.0418,18600.0
2010-07-22 15:30:00,46.44,46.45,46.17,46.22,42500.0,41.0418,41.0507,40.8032,40.8474,42500.0
2010-07-22 15:40:00,46.23,46.34,46.16,46.31,109200.0,40.8562,40.9535,40.7944,40.9269,109200.0
2010-07-22 15:50:00,46.31,46.36,46.2,46.3,107200.0,40.9269,40.9711,40.8297,40.9181,107200.0
2010-07-23 09:30:00,46.23,46.23,45.94,46.22,12500.0,40.8562,40.8562,40.6,40.8474,12500.0
2010-07-23 09:40:00,46.23,46.49,46.18,46.39,12800.0,40.8562,41.086,40.8121,40.9976,12800.0
2010-07-23 09:50:00,46.37,46.38,46.1,46.1,14400.0,40.98,40.9888,40.7414,40.7414,14400.0
2010-07-23 10:00:00,46.12,46.12,45.99,46.07,30100.0,40.759,40.759,40.6441,40.7148,30100.0
2010-07-23 10:10:00,46.07,46.08,45.91,46.04,24200.0,40.7148,40.7237,40.5734,40.6883,24200.0
2010-07-23 10:20:00,46.03,46.11,45.97,46.01,41700.0,40.6795,40.7502,40.6265,40.6618,41700.0
2010-07-23 10:30:00,46.01,46.1,45.99,46.07,36000.0,40.6618,40.7414,40.6441,40.7148,36000.0
2010-07-23 10:40:00,46.08,46.25,46.08,46.14,43300.0,40.7237,40.8739,40.7237,40.7767,43300.0
2010-07-23 10:50:00,46.14,46.22,45.96,46.13,40600.0,40.7767,40.8474,40.6176,40.7679,40600.0
2010-07-23 11:00:00,46.12,46.14,46.01,46.06,50900.0,40.759,40.7767,40.6618,40.706,50900.0
2010-07-23 11:10:00,46.06,46.23,46.05,46.17,28500.0,40.706,40.8562,40.6972,40.8032,28500.0
2010-07-23 11:20:00,46.16,46.23,46.11,46.16,30100.0,40.7944,40.8562,40.7502,40.7944,30100.0
2010-07-23 11:30:00,46.14,46.26,46.12,46.18,31600.0,40.7767,40.8828,40.759,40.8121,31600.0
2010-07-23 11:40:00,46.19,46.23,46.08,46.23,33200.0,40.8209,40.8562,40.7237,40.8562,33200.0
2010-07-23 11:50:00,46.2,46.23,46.01,46.09,33500.0,40.8297,40.8562,40.6618,40.7325,33500.0
2010-07-23 12:00:00,46.09,46.21,45.78,45.8,96900.0,40.7325,40.8386,40.4586,40.4762,96900.0
2010-07-23 12:10:00,45.8,45.84,45.65,45.76,57300.0,40.4762,40.5116,40.3437,40.4409,57300.0
2010-07-23 12:20:00,45.78,45.78,45.49,45.52,57600.0,40.4586,40.4586,40.2023,40.2288,57600.0
2010-07-23 12:30:00,45.53,45.58,45.48,45.51,58500.0,40.2376,40.2818,40.1934,40.2199,58500.0
2010-07-23 12:40:00,45.51,45.59,45.49,45.51,35500.0,40.2199,40.2906,40.2023,40.2199,35500.0
2010-07-23 12:50:00,45.52,45.63,45.52,45.6,19700.0,40.2288,40.326,40.2288,40.2995,19700.0
2010-07-23 13:00:00,45.61,45.68,45.57,45.57,33000.0,40.3083,40.3702,40.273,40.273,33000.0
2010-07-23 13:10:00,45.57,45.78,45.51,45.74,30100.0,40.273,40.4586,40.2199,40.4232,30100.0
2010-07-23 13:20:00,45.74,46.01,45.69,46.01,30800.0,40.4232,40.6618,40.379,40.6618,30800.0
2010-07-23 13:30:00,46.01,46.06,45.97,46.01,34400.0,40.6618,40.706,40.6265,40.6618,34400.0
2010-07-23 13:40:00,46.01,46.07,45.95,46.01,33700.0,40.6618,40.7148,40.6088,40.6618,33700.0
2010-07-23 13:50:00,46.02,46.02,45.95,46.0,19800.0,40.6707,40.6707,40.6088,40.653,19800.0
2010-07-23 14:00:00,46.02,46.19,46.01,46.14,44400.0,40.6707,40.8209,40.6618,40.7767,44400.0
2010-07-23 14:10:00,46.15,46.15,46.02,46.02,14700.0,40.7855,40.7855,40.6707,40.6707,14700.0
2010-07-23 14:20:00,46.02,46.03,45.95,46.0,24600.0,40.6707,40.6795,40.6088,40.653,24600.0
2010-07-23 14:30:00,46.03,46.03,45.82,45.91,19400.0,40.6795,40.6795,40.4939,40.5734,19400.0
2010-07-23 14:40:00,45.91,45.97,45.85,45.87,20900.0,40.5734,40.6265,40.5204,40.5381,20900.0
2010-07-23 14:50:00,45.86,45.99,45.83,45.89,20800.0,40.5293,40.6441,40.5027,40.5558,20800.0
2010-07-23 15:00:00,45.9,45.98,45.89,45.9,49600.0,40.5646,40.6353,40.5558,40.5646,49600.0
2010-07-23 15:10:00,45.9,45.9,45.78,45.88,23900.0,40.5646,40.5646,40.4586,40.5469,23900.0
2010-07-23 15:20:00,45.89,45.9,45.8,45.88,18400.0,40.5558,40.5646,40.4762,40.5469,18400.0
2010-07-23 15:30:00,45.87,46.02,45.84,45.87,38700.0,40.5381,40.6707,40.5116,40.5381,38700.0
2010-07-23 15:40:00,45.88,45.91,45.73,45.88,73300.0,40.5469,40.5734,40.4144,40.5469,73300.0
2010-07-23 15:50:00,45.89,46.0,45.88,45.98,90900.0,40.5558,40.653,40.5469,40.6353,90900.0
2010-07-26 09:30:00,46.05,46.25,46.05,46.21,13300.0,40.6972,40.8739,40.6972,40.8386,13300.0
2010-07-26 09:40:00,46.24,46.61,46.1,46.61,20600.0,40.8651,41.1921,40.7414,41.1921,20600.0
2010-07-26 09:50:00,46.56,46.6,46.4,46.57,14600.0,41.1479,41.1832,41.0065,41.1567,14600.0
2010-07-26 10:00:00,46.57,46.83,46.52,46.6,51600.0,41.1567,41.3865,41.1125,41.1832,51600.0
2010-07-26 10:10:00,46.61,46.75,46.56,46.7,21400.0,41.1921,41.3158,41.1479,41.2716,21400.0
2010-07-26 10:20:00,46.67,46.73,46.58,46.65,13800.0,41.2451,41.2981,41.1656,41.2274,13800.0
2010-07-26 10:30:00,46.67,46.68,46.44,46.58,19500.0,41.2451,41.2539,41.0418,41.1656,19500.0
2010-07-26 10:40:00,46.55,46.62,46.44,46.62,13500.0,41.1391,41.2009,41.0418,41.2009,13500.0
2010-07-26 10:50:00,46.64,46.66,46.56,46.63,16200.0,41.2186,41.2363,41.1479,41.2098,16200.0
2010-07-26 11:00:00,46.61,46.62,46.53,46.61,18200.0,41.1921,41.2009,41.1214,41.1921,18200.0
2010-07-26 11:10:00,46.63,46.83,46.58,46.82,30400.0,41.2098,41.3865,41.1656,41.3777,30400.0
2010-07-26 11:20:00,46.83,46.84,46.65,46.71,21600.0,41.3865,41.3953,41.2274,41.2805,21600.0
2010-07-26 11:30:00,46.69,46.74,46.67,46.73,9800.0,41.2628,41.307,41.2451,41.2981,9800.0
2010-07-26 11:40:00,46.72,46.72,46.61,46.68,17200.0,41.2893,41.2893,41.1921,41.2539,17200.0
2010-07-26 11:50:00,46.66,46.66,46.61,46.61,9400.0,41.2363,41.2363,41.1921,41.1921,9400.0
2010-07-26 12:00:00,46.63,46.68,46.57,46.68,8900.0,41.2098,41.2539,41.1567,41.2539,8900.0
2010-07-26 12:10:00,46.67,46.67,46.6,46.63,7500.0,41.2451,41.2451,41.1832,41.2098,7500.0
2010-07-26 12:20:00,46.65,46.73,46.64,46.69,11200.0,41.2274,41.2981,41.2186,41.2628,11200.0
2010-07-26 12:30:00,46.69,46.7,46.65,46.66,13900.0,41.2628,41.2716,41.2274,41.2363,13900.0
2010-07-26 12:40:00,46.66,46.66,46.56,46.61,13800.0,41.2363,41.2363,41.1479,41.1921,13800.0
2010-07-26 12:50:00,46.63,46.67,46.62,46.63,6600.0,41.2098,41.2451,41.2009,41.2098,6600.0
2010-07-26 13:00:00,46.63,46.66,46.46,46.46,25500.0,41.2098,41.2363,41.0595,41.0595,25500.0
2010-07-26 13:10:00,46.46,46.51,46.44,46.49,15000.0,41.0595,41.1037,41.0418,41.086,15000.0
2010-07-26 13:20:00,46.5,46.53,46.47,46.49,19900.0,41.0949,41.1214,41.0683,41.086,19900.0
2010-07-26 13:30:00,46.49,46.55,46.45,46.54,13500.0,41.086,41.1391,41.0507,41.1302,13500.0
2010-07-26 13:40:00,46.55,46.63,46.49,46.54,14600.0,41.1391,41.2098,41.086,41.1302,14600.0
2010-07-26 13:50:00,46.56,46.58,46.52,46.57,5900.0,41.1479,41.1656,41.1125,41.1567,5900.0
2010-07-26 14:00:00,46.58,46.64,46.57,46.62,15400.0,41.1656,41.2186,41.1567,41.2009,15400.0
2010-07-26 14:10:00,46.63,46.72,46.63,46.7,13500.0,41.2098,41.2893,41.2098,41.2716,13500.0
2010-07-26 14:20:00,46.7,46.71,46.6,46.62,9200.0,41.2716,41.2805,41.1832,41.2009,9200.0
2010-07-26 14:30:00,46.61,46.64,46.56,46.56,12400.0,41.1921,41.2186,41.1479,41.1479,12400.0
2010-07-26 14:40:00,46.56,46.62,46.56,46.61,12300.0,41.1479,41.2009,41.1479,41.1921,12300.0
2010-07-26 14:50:00,46.61,46.64,46.56,46.58,14800.0,41.1921,41.2186,41.1479,41.1656,14800.0
2010-07-26 15:00:00,46.57,46.67,46.57,46.64,16600.0,41.1567,41.2451,41.1567,41.2186,16600.0
2010-07-26 15:10:00,46.63,46.72,46.63,46.72,13600.0,41.2098,41.2893,41.2098,41.2893,13600.0
2010-07-26 15:20:00,46.72,46.82,46.69,46.77,21900.0,41.2893,41.3777,41.2628,41.3335,21900.0
2010-07-26 15:30:00,46.78,46.8,46.68,46.73,45100.0,41.3423,41.36,41.2539,41.2981,45100.0
2010-07-26 15:40:00,46.75,46.86,46.74,46.85,63200.0,41.3158,41.413,41.307,41.4042,63200.0
2010-07-26 15:50:00,46.85,46.92,46.8,46.89,127000.0,41.4042,41.466,41.36,41.4395,127000.0
2010-07-27 09:30:00,47.19,47.28,46.93,47.13,33600.0,41.7047,41.7842,41.4749,41.6516,33600.0
2010-07-27 09:40:00,47.12,47.19,47.01,47.06,31400.0,41.6428,41.7047,41.5456,41.5898,31400.0
2010-07-27 09:50:00,47.09,47.24,47.0,47.14,31300.0,41.6163,41.7488,41.5367,41.6605,31300.0
2010-07-27 10:00:00,47.11,47.29,46.91,46.91,92200.0,41.634,41.793,41.4572,41.4572,92200.0
2010-07-27 10:10:00,46.91,47.02,46.85,46.87,22900.0,41.4572,41.5544,41.4042,41.4219,22900.0
2010-07-27 10:20:00,46.88,47.08,46.84,46.94,17800.0,41.4307,41.6074,41.3953,41.4837,17800.0
2010-07-27 10:30:00,46.97,47.01,46.83,46.84,46300.0,41.5102,41.5456,41.3865,41.3953,46300.0
2010-07-27 10:40:00,46.84,47.0,46.84,46.95,36500.0,41.3953,41.5367,41.3953,41.4926,36500.0
2010-07-27 10:50:00,46.94,47.02,46.85,46.98,20700.0,41.4837,41.5544,41.4042,41.5191,20700.0
2010-07-27 11:00:00,46.97,47.0,46.78,46.81,19500.0,41.5102,41.5367,41.3423,41.3688,19500.0
2010-07-27 11:10:00,46.79,46.8,46.63,46.64,19900.0,41.3512,41.36,41.2098,41.2186,19900.0
2010-07-27 11:20:00,46.64,46.7,46.57,46.7,16100.0,41.2186,41.2716,41.1567,41.2716,16100.0
2010-07-27 11:30:00,46.72,46.82,46.66,46.81,10800.0,41.2893,41.3777,41.2363,41.3688,10800.0
2010-07-27 11:40:00,46.81,46.81,46.77,46.78,10500.0,41.3688,41.3688,41.3335,41.3423,10500.0
2010-07-27 11:50:00,46.79,46.86,46.77,46.82,12800.0,41.3512,41.413,41.3335,41.3777,12800.0
2010-07-27 12:00:00,46.8,46.8,46.71,46.73,8500.0,41.36,41.36,41.2805,41.2981,8500.0
2010-07-27 12:10:00,46.74,46.84,46.71,46.82,12000.0,41.307,41.3953,41.2805,41.3777,12000.0
2010-07-27 12:20:00,46.83,46.9,46.83,46.85,6700.0,41.3865,41.4484,41.3865,41.4042,6700.0
2010-07-27 12:30:00,46.86,46.87,46.78,46.83,18100.0,41.413,41.4219,41.3423,41.3865,18100.0
2010-07-27 12:40:00,46.83,46.91,46.81,46.81,13700.0,41.3865,41.4572,41.3688,41.3688,13700.0
2010-07-27 12:50:00,46.82,46.84,46.76,46.76,30200.0,41.3777,41.3953,41.3246,41.3246,30200.0
2010-07-27 13:00:00,46.76,46.79,46.65,46.72,49500.0,41.3246,41.3512,41.2274,41.2893,49500.0
2010-07-27 13:10:00,46.73,46.75,46.69,46.7,16000.0,41.2981,41.3158,41.2628,41.2716,16000.0
2010-07-27 13:20:00,46.69,46.69,46.58,46.62,20000.0,41.2628,41.2628,41.1656,41.2009,20000.0
2010-07-27 13:30:00,46.62,46.72,46.62,46.68,17800.0,41.2009,41.2893,41.2009,41.2539,17800.0
2010-07-27 13:40:00,46.69,46.73,46.64,46.72,10100.0,41.2628,41.2981,41.2186,41.2893,10100.0
2010-07-27 13:50:00,46.7,46.72,46.64,46.64,6000.0,41.2716,41.2893,41.2186,41.2186,6000.0
2010-07-27 14:00:00,46.64,46.68,46.61,46.67,10500.0,41.2186,41.2539,41.1921,41.2451,10500.0
2010-07-27 14:10:00,46.67,46.74,46.58,46.74,10900.0,41.2451,41.307,41.1656,41.307,10900.0
2010-07-27 14:20:00,46.73,46.76,46.71,46.73,15800.0,41.2981,41.3246,41.2805,41.2981,15800.0
2010-07-27 14:30:00,46.73,46.82,46.65,46.77,44100.0,41.2981,41.3777,41.2274,41.3335,44100.0
2010-07-27 14:40:00,46.78,46.8,46.67,46.72,17100.0,41.3423,41.36,41.2451,41.2893,17100.0
2010-07-27 14:50:00,46.72,46.72,46.6,46.63,15000.0,41.2893,41.2893,41.1832,41.2098,15000.0
2010-07-27 15:00:00,46.64,46.76,46.61,46.73,24800.0,41.2186,41.3246,41.1921,41.2981,24800.0
2010-07-27 15:10:00,46.72,46.74,46.63,46.71,15200.0,41.2893,41.307,41.2098,41.2805,15200.0
2010-07-27 15:20:00,46.7,46.75,46.68,46.75,21700.0,41.2716,41.3158,41.2539,41.3158,21700.0
2010-07-27 15:30:00,46.76,46.76,46.6,46.6,25200.0,41.3246,41.3246,41.1832,41.1832,25200.0
2010-07-27 15:40:00,46.62,46.67,46.58,46.62,31500.0,41.2009,41.2451,41.1656,41.2009,31500.0
2010-07-27 15:50:00,46.62,46.66,46.59,46.64,66600.0,41.2009,41.2363,41.1744,41.2186,66600.0
2010-07-28 09:30:00,46.5,46.69,46.37,46.56,59100.0,41.0949,41.2628,40.98,41.1479,59100.0
2010-07-28 09:40:00,46.57,46.57,46.09,46.09,72300.0,41.1567,41.1567,40.7325,40.7325,72300.0
2010-07-28 09:50:00,46.1,46.37,45.98,46.02,54900.0,40.7414,40.98,40.6353,40.6707,54900.0
2010-07-28 10:00:00,46.01,46.13,45.88,45.93,57400.0,40.6618,40.7679,40.5469,40.5911,57400.0
2010-07-28 10:10:00,45.94,46.14,45.89,46.1,56900.0,40.6,40.7767,40.5558,40.7414,56900.0
2010-07-28 10:20:00,46.11,46.13,45.87,45.98,53600.0,40.7502,40.7679,40.5381,40.6353,53600.0
2010-07-28 10:30:00,45.98,46.07,45.83,45.84,43100.0,40.6353,40.7148,40.5027,40.5116,43100.0
2010-07-28 10:40:00,45.85,46.04,45.84,46.02,56600.0,40.5204,40.6883,40.5116,40.6707,56600.0
2010-07-28 10:50:00,46.0,46.07,45.95,45.95,62600.0,40.653,40.7148,40.6088,40.6088,62600.0
2010-07-28 11:00:00,45.95,46.01,45.9,45.94,60200.0,40.6088,40.6618,40.5646,40.6,60200.0
2010-07-28 11:10:00,45.96,46.02,45.93,45.96,34900.0,40.6176,40.6707,40.5911,40.6176,34900.0
2010-07-28 11:20:00,45.95,46.06,45.95,46.0,56200.0,40.6088,40.706,40.6088,40.653,56200.0
2010-07-28 11:30:00,46.0,46.05,45.96,45.98,17500.0,40.653,40.6972,40.6176,40.6353,17500.0
2010-07-28 11:40:00,45.97,46.03,45.95,45.98,20400.0,40.6265,40.6795,40.6088,40.6353,20400.0
2010-07-28 11:50:00,45.95,45.98,45.89,45.89,14200.0,40.6088,40.6353,40.5558,40.5558,14200.0
2010-07-28 12:00:00,45.9,45.99,45.9,45.93,36000.0,40.5646,40.6441,40.5646,40.5911,36000.0
2010-07-28 12:10:00,45.94,46.0,45.92,45.99,53200.0,40.6,40.653,40.5823,40.6441,53200.0
2010-07-28 12:20:00,45.99,46.04,45.92,46.02,20600.0,40.6441,40.6883,40.5823,40.6707,20600.0
2010-07-28 12:30:00,46.02,46.06,45.95,46.04,22800.0,40.6707,40.706,40.6088,40.6883,22800.0
2010-07-28 12:40:00,46.05,46.06,45.9,45.9,23300.0,40.6972,40.706,40.5646,40.5646,23300.0
2010-07-28 12:50:00,45.91,46.06,45.9,46.02,16400.0,40.5734,40.706,40.5646,40.6707,16400.0
2010-07-28 13:00:00,46.04,46.06,46.0,46.04,12600.0,40.6883,40.706,40.653,40.6883,12600.0
2010-07-28 13:10:00,46.06,46.13,46.06,46.07,17700.0,40.706,40.7679,40.706,40.7148,17700.0
2010-07-28 13:20:00,46.06,46.19,45.99,46.19,26000.0,40.706,40.8209,40.6441,40.8209,26000.0
2010-07-28 13:30:00,46.19,46.19,46.05,46.06,17400.0,40.8209,40.8209,40.6972,40.706,17400.0
2010-07-28 13:40:00,46.05,46.13,46.05,46.12,13400.0,40.6972,40.7679,40.6972,40.759,13400.0
2010-07-28 13:50:00,46.12,46.13,46.04,46.05,8200.0,40.759,40.7679,40.6883,40.6972,8200.0
2010-07-28 14:00:00,46.04,46.08,46.0,46.0,21300.0,40.6883,40.7237,40.653,40.653,21300.0
2010-07-28 14:10:00,46.0,46.02,45.89,45.9,20500.0,40.653,40.6707,40.5558,40.5646,20500.0
2010-07-28 14:20:00,45.9,45.95,45.87,45.93,32500.0,40.5646,40.6088,40.5381,40.5911,32500.0
2010-07-28 14:30:00,45.92,45.97,45.89,45.92,14900.0,40.5823,40.6265,40.5558,40.5823,14900.0
2010-07-28 14:40:00,45.94,45.95,45.84,45.86,21100.0,40.6,40.6088,40.5116,40.5293,21100.0
2010-07-28 14:50:00,45.86,45.92,45.82,45.86,14400.0,40.5293,40.5823,40.4939,40.5293,14400.0
2010-07-28 15:00:00,45.86,45.88,45.73,45.73,39700.0,40.5293,40.5469,40.4144,40.4144,39700.0
2010-07-28 15:10:00,45.72,45.75,45.56,45.6,64000.0,40.4055,40.432,40.2641,40.2995,64000.0
2010-07-28 15:20:00,45.6,45.68,45.56,45.61,53000.0,40.2995,40.3702,40.2641,40.3083,53000.0
2010-07-28 15:30:00,45.61,45.66,45.61,45.61,35000.0,40.3083,40.3525,40.3083,40.3083,35000.0
2010-07-28 15:40:00,45.62,45.74,45.61,45.73,60000.0,40.3172,40.4232,40.3083,40.4144,60000.0
2010-07-28 15:50:00,45.74,45.79,45.64,45.73,124300.0,40.4232,40.4674,40.3348,40.4144,124300.0
2010-07-29 09:30:00,46.08,46.58,46.08,46.52,75900.0,40.7237,41.1656,40.7237,41.1125,75900.0
2010-07-29 09:40:00,46.54,46.61,46.34,46.34,45400.0,41.1302,41.1921,40.9535,40.9535,45400.0
2010-07-29 09:50:00,46.34,46.41,46.22,46.41,31000.0,40.9535,41.0153,40.8474,41.0153,31000.0
2010-07-29 10:00:00,46.39,46.55,46.27,46.44,44900.0,40.9976,41.1391,40.8916,41.0418,44900.0
2010-07-29 10:10:00,46.44,46.54,46.28,46.3,48000.0,41.0418,41.1302,40.9004,40.9181,48000.0
2010-07-29 10:20:00,46.32,46.42,46.23,46.4,90300.0,40.9358,41.0242,40.8562,41.0065,90300.0
2010-07-29 10:30:00,46.39,46.4,46.23,46.32,33700.0,40.9976,41.0065,40.8562,40.9358,33700.0
2010-07-29 10:40:00,46.31,46.39,46.28,46.29,41400.0,40.9269,40.9976,40.9004,40.9093,41400.0
2010-07-29 10:50:00,46.3,46.32,46.23,46.25,24900.0,40.9181,40.9358,40.8562,40.8739,24900.0
2010-07-29 11:00:00,46.24,46.24,45.95,45.95,55900.0,40.8651,40.8651,40.6088,40.6088,55900.0
2010-07-29 11:10:00,45.95,46.02,45.71,45.76,65100.0,40.6088,40.6707,40.3967,40.4409,65100.0
2010-07-29 11:20:00,45.76,45.78,45.66,45.71,30500.0,40.4409,40.4586,40.3525,40.3967,30500.0
2010-07-29 11:30:00,45.7,45.85,45.58,45.85,31200.0,40.3879,40.5204,40.2818,40.5204,31200.0
2010-07-29 11:40:00,45.86,45.9,45.66,45.67,17800.0,40.5293,40.5646,40.3525,40.3613,17800.0
2010-07-29 11:50:00,45.68,45.76,45.52,45.56,25800.0,40.3702,40.4409,40.2288,40.2641,25800.0
2010-07-29 12:00:00,45.56,45.56,45.38,45.51,31600.0,40.2641,40.2641,40.1051,40.2199,31600.0
2010-07-29 12:10:00,45.5,45.53,45.46,45.48,13000.0,40.2111,40.2376,40.1758,40.1934,13000.0
2010-07-29 12:20:00,45.47,45.55,45.42,45.53,29600.0,40.1846,40.2553,40.1404,40.2376,29600.0
2010-07-29 12:30:00,45.52,45.59,45.44,45.46,27400.0,40.2288,40.2906,40.1581,40.1758,27400.0
2010-07-29 12:40:00,45.46,45.48,45.36,45.39,24800.0,40.1758,40.1934,40.0874,40.1139,24800.0
2010-07-29 12:50:00,45.42,45.61,45.39,45.59,16000.0,40.1404,40.3083,40.1139,40.2906,16000.0
2010-07-29 13:00:00,45.6,45.72,45.54,45.7,27300.0,40.2995,40.4055,40.2465,40.3879,27300.0
2010-07-29 13:10:00,45.71,45.81,45.68,45.74,40900.0,40.3967,40.4851,40.3702,40.4232,40900.0
2010-07-29 13:20:00,45.75,45.78,45.63,45.78,38100.0,40.432,40.4586,40.326,40.4586,38100.0
2010-07-29 13:30:00,45.77,45.82,45.74,45.79,51700.0,40.4497,40.4939,40.4232,40.4674,51700.0
2010-07-29 13:40:00,45.79,45.83,45.74,45.82,56900.0,40.4674,40.5027,40.4232,40.4939,56900.0
2010-07-29 13:50:00,45.82,45.83,45.7,45.73,79800.0,40.4939,40.5027,40.3879,40.4144,79800.0
2010-07-29 14:00:00,45.74,45.9,45.74,45.8,58700.0,40.4232,40.5646,40.4232,40.4762,58700.0
2010-07-29 14:10:00,45.79,46.0,45.78,45.95,107700.0,40.4674,40.653,40.4586,40.6088,107700.0
2010-07-29 14:20:00,45.95,46.01,45.91,45.97,38100.0,40.6088,40.6618,40.5734,40.6265,38100.0
2010-07-29 14:30:00,45.98,46.03,45.87,45.99,33700.0,40.6353,40.6795,40.5381,40.6441,33700.0
2010-07-29 14:40:00,45.99,46.08,45.9,46.08,66200.0,40.6441,40.7237,40.5646,40.7237,66200.0
2010-07-29 14:50:00,46.08,46.22,46.07,46.22,45800.0,40.7237,40.8474,40.7148,40.8474,45800.0
2010-07-29 15:00:00,46.2,46.23,46.11,46.19,62600.0,40.8297,40.8562,40.7502,40.8209,62600.0
2010-07-29 15:10:00,46.19,46.32,46.19,46.3,41600.0,40.8209,40.9358,40.8209,40.9181,41600.0
2010-07-29 15:20:00,46.3,46.38,46.26,46.33,53900.0,40.9181,40.9888,40.8828,40.9446,53900.0
2010-07-29 15:30:00,46.32,46.36,46.23,46.31,60700.0,40.9358,40.9711,40.8562,40.9269,60700.0
2010-07-29 15:40:00,46.31,46.31,46.16,46.2,89900.0,40.9269,40.9269,40.7944,40.8297,89900.0
2010-07-29 15:50:00,46.21,46.25,46.15,46.19,127800.0,40.8386,40.8739,40.7855,40.8209,127800.0
2010-07-30 09:30:00,45.87,46.63,45.66,45.82,83200.0,40.5381,41.2098,40.3525,40.4939,83200.0
2010-07-30 09:40:00,45.93,46.37,45.8,46.24,69900.0,40.5911,40.98,40.4762,40.8651,69900.0
2010-07-30 09:50:00,46.24,46.58,46.15,46.3,219400.0,40.8651,41.1656,40.7855,40.9181,219400.0
2010-07-30 10:00:00,46.3,46.63,46.19,46.53,104900.0,40.9181,41.2098,40.8209,41.1214,104900.0
2010-07-30 10:10:00,46.53,46.53,46.36,46.39,89300.0,41.1214,41.1214,40.9711,40.9976,89300.0
2010-07-30 10:20:00,46.39,46.73,46.39,46.65,82300.0,40.9976,41.2981,40.9976,41.2274,82300.0
2010-07-30 10:30:00,46.64,46.96,46.63,46.96,97000.0,41.2186,41.5014,41.2098,41.5014,97000.0
2010-07-30 10:40:00,46.99,47.54,46.95,47.54,131500.0,41.5279,42.014,41.4926,42.014,131500.0
2010-07-30 10:50:00,47.54,47.87,47.39,47.48,163900.0,42.014,42.3056,41.8814,41.9609,163900.0
2010-07-30 11:00:00,47.48,47.51,47.15,47.23,73600.0,41.9609,41.9875,41.6693,41.74,73600.0
2010-07-30 11:10:00,47.21,47.23,47.12,47.19,37500.0,41.7223,41.74,41.6428,41.7047,37500.0
2010-07-30 11:20:00,47.2,47.2,47.02,47.04,35900.0,41.7135,41.7135,41.5544,41.5721,35900.0
2010-07-30 11:30:00,47.04,47.19,47.03,47.14,53900.0,41.5721,41.7047,41.5633,41.6605,53900.0
2010-07-30 11:40:00,47.15,47.27,47.06,47.22,58600.0,41.6693,41.7754,41.5898,41.7312,58600.0
2010-07-30 11:50:00,47.21,47.4,47.2,47.35,77300.0,41.7223,41.8902,41.7135,41.8461,77300.0
2010-07-30 12:00:00,47.33,47.4,47.29,47.36,71200.0,41.8284,41.8902,41.793,41.8549,71200.0
2010-07-30 12:10:00,47.35,47.39,47.25,47.34,50200.0,41.8461,41.8814,41.7577,41.8372,50200.0
2010-07-30 12:20:00,47.33,47.4,47.3,47.33,35700.0,41.8284,41.8902,41.8019,41.8284,35700.0
2010-07-30 12:30:00,47.32,47.34,47.27,47.33,36900.0,41.8195,41.8372,41.7754,41.8284,36900.0
2010-07-30 12:40:00,47.31,47.39,47.24,47.34,40700.0,41.8107,41.8814,41.7488,41.8372,40700.0
2010-07-30 12:50:00,47.34,47.34,47.23,47.24,21400.0,41.8372,41.8372,41.74,41.7488,21400.0
2010-07-30 13:00:00,47.22,47.25,46.98,46.98,33000.0,41.7312,41.7577,41.5191,41.5191,33000.0
2010-07-30 13:10:00,46.98,46.99,46.75,46.84,59800.0,41.5191,41.5279,41.3158,41.3953,59800.0
2010-07-30 13:20:00,46.82,46.86,46.67,46.69,51300.0,41.3777,41.413,41.2451,41.2628,51300.0
2010-07-30 13:30:00,46.7,46.7,46.58,46.6,45900.0,41.2716,41.2716,41.1656,41.1832,45900.0
2010-07-30 13:40:00,46.6,46.78,46.59,46.64,59100.0,41.1832,41.3423,41.1744,41.2186,59100.0
2010-07-30 13:50:00,46.64,46.69,46.46,46.47,68400.0,41.2186,41.2628,41.0595,41.0683,68400.0
2010-07-30 14:00:00,46.49,46.7,46.45,46.67,49500.0,41.086,41.2716,41.0507,41.2451,49500.0
2010-07-30 14:10:00,46.7,46.97,46.68,46.95,60000.0,41.2716,41.5102,41.2539,41.4926,60000.0
2010-07-30 14:20:00,46.95,47.21,46.95,47.2,62300.0,41.4926,41.7223,41.4926,41.7135,62300.0
2010-07-30 14:30:00,47.2,47.21,47.07,47.2,49300.0,41.7135,41.7223,41.5986,41.7135,49300.0
2010-07-30 14:40:00,47.18,47.29,47.12,47.21,53800.0,41.6958,41.793,41.6428,41.7223,53800.0
2010-07-30 14:50:00,47.21,47.35,47.2,47.32,67500.0,41.7223,41.8461,41.7135,41.8195,67500.0
2010-07-30 15:00:00,47.33,47.33,47.1,47.16,37400.0,41.8284,41.8284,41.6251,41.6781,37400.0
2010-07-30 15:10:00,47.17,47.42,47.16,47.38,41800.0,41.687,41.9079,41.6781,41.8726,41800.0
2010-07-30 15:20:00,47.39,47.65,47.38,47.65,140100.0,41.8814,42.1112,41.8726,42.1112,140100.0
2010-07-30 15:30:00,47.64,47.64,47.27,47.27,165000.0,42.1023,42.1023,41.7754,41.7754,165000.0
2010-07-30 15:40:00,47.29,47.42,47.26,47.3,169600.0,41.793,41.9079,41.7665,41.8019,169600.0
2010-07-30 15:50:00,47.3,47.31,46.87,47.05,264300.0,41.8019,41.8107,41.4219,41.5809,264300.0
2010-08-02 09:30:00,48.41,48.83,47.31,47.5,292500.0,42.7828,43.154,41.8107,41.9786,292500.0
2010-08-02 09:40:00,47.42,48.57,47.37,48.32,189500.0,41.9079,42.9242,41.8637,42.7033,189500.0
2010-08-02 09:50:00,48.28,48.66,48.08,48.17,120600.0,42.668,43.0038,42.4912,42.5707,120600.0
2010-08-02 10:00:00,48.14,48.38,47.61,48.11,141100.0,42.5442,42.7563,42.0758,42.5177,141100.0
2010-08-02 10:10:00,48.12,48.55,48.1,48.5,102300.0,42.5266,42.9066,42.5089,42.8624,102300.0
2010-08-02 10:20:00,48.51,48.55,48.24,48.39,64700.0,42.8712,42.9066,42.6326,42.7652,64700.0
2010-08-02 10:30:00,48.39,48.83,48.37,48.6,112100.0,42.7652,43.154,42.7475,42.9508,112100.0
2010-08-02 10:40:00,48.6,48.63,48.17,48.28,62800.0,42.9508,42.9773,42.5707,42.668,62800.0
2010-08-02 10:50:00,48.31,48.59,48.29,48.47,48500.0,42.6945,42.9419,42.6768,42.8359,48500.0
2010-08-02 11:00:00,48.48,48.5,48.15,48.15,72600.0,42.8447,42.8624,42.5531,42.5531,72600.0
2010-08-02 11:10:00,48.17,48.25,48.06,48.2,42000.0,42.5707,42.6414,42.4735,42.5973,42000.0
2010-08-02 11:20:00,48.19,48.21,48.11,48.16,34100.0,42.5884,42.6061,42.5177,42.5619,34100.0
2010-08-02 11:30:00,48.19,48.44,48.17,48.4,36400.0,42.5884,42.8094,42.5707,42.774,36400.0
2010-08-02 11:40:00,48.39,48.48,48.36,48.39,30300.0,42.7652,42.8447,42.7387,42.7652,30300.0
2010-08-02 11:50:00,48.42,48.45,48.37,48.4,17400.0,42.7917,42.8182,42.7475,42.774,17400.0
2010-08-02 12:00:00,48.41,48.42,48.25,48.28,25300.0,42.7828,42.7917,42.6414,42.668,25300.0
2010-08-02 12:10:00,48.27,48.33,48.19,48.21,14800.0,42.6591,42.7121,42.5884,42.6061,14800.0
2010-08-02 12:20:00,48.23,48.26,48.21,48.25,13800.0,42.6238,42.6503,42.6061,42.6414,13800.0
2010-08-02 12:30:00,48.25,48.43,48.25,48.43,41700.0,42.6414,42.8005,42.6414,42.8005,41700.0
2010-08-02 12:40:00,48.42,48.73,48.41,48.53,52100.0,42.7917,43.0656,42.7828,42.8889,52100.0
2010-08-02 12:50:00,48.53,48.56,48.41,48.41,19400.0,42.8889,42.9154,42.7828,42.7828,19400.0
2010-08-02 13:00:00,48.42,48.49,48.41,48.49,40000.0,42.7917,42.8535,42.7828,42.8535,40000.0
2010-08-02 13:10:00,48.49,48.53,48.38,48.41,49600.0,42.8535,42.8889,42.7563,42.7828,49600.0
2010-08-02 13:20:00,48.42,48.53,48.42,48.5,33700.0,42.7917,42.8889,42.7917,42.8624,33700.0
2010-08-02 13:30:00,48.5,48.5,48.39,48.46,55600.0,42.8624,42.8624,42.7652,42.827,55600.0
2010-08-02 13:40:00,48.45,48.5,48.4,48.47,66100.0,42.8182,42.8624,42.774,42.8359,66100.0
2010-08-02 13:50:00,48.47,48.58,48.41,48.58,69400.0,42.8359,42.9331,42.7828,42.9331,69400.0
2010-08-02 14:00:00,48.59,48.59,48.49,48.49,49100.0,42.9419,42.9419,42.8535,42.8535,49100.0
2010-08-02 14:10:00,48.49,48.54,48.43,48.47,65000.0,42.8535,42.8977,42.8005,42.8359,65000.0
2010-08-02 14:20:00,48.49,48.6,48.45,48.53,78800.0,42.8535,42.9508,42.8182,42.8889,78800.0
2010-08-02 14:30:00,48.53,48.68,48.52,48.64,46100.0,42.8889,43.0215,42.8801,42.9861,46100.0
2010-08-02 14:40:00,48.64,48.71,48.57,48.62,94500.0,42.9861,43.048,42.9242,42.9684,94500.0
2010-08-02 14:50:00,48.62,48.7,48.54,48.58,38800.0,42.9684,43.0391,42.8977,42.9331,38800.0
2010-08-02 15:00:00,48.6,48.67,48.57,48.63,86800.0,42.9508,43.0126,42.9242,42.9773,86800.0
2010-08-02 15:10:00,48.64,48.71,48.57,48.71,52000.0,42.9861,43.048,42.9242,43.048,52000.0
2010-08-02 15:20:00,48.7,48.74,48.67,48.72,51100.0,43.0391,43.0745,43.0126,43.0568,51100.0
2010-08-02 15:30:00,48.73,48.78,48.68,48.7,140900.0,43.0656,43.1098,43.0215,43.0391,140900.0
2010-08-02 15:40:00,48.7,48.79,48.61,48.64,124200.0,43.0391,43.1187,42.9596,42.9861,124200.0
2010-08-02 15:50:00,48.66,48.79,48.64,48.71,152100.0,43.0038,43.1187,42.9861,43.048,152100.0
2010-08-03 09:30:00,48.6,49.0,48.27,48.94,50700.0,42.9508,43.3043,42.6591,43.2512,50700.0
2010-08-03 09:40:00,48.96,49.14,48.82,48.94,61600.0,43.2689,43.428,43.1452,43.2512,61600.0
2010-08-03 09:50:00,48.92,48.94,48.65,48.82,39200.0,43.2336,43.2512,42.9949,43.1452,39200.0
2010-08-03 10:00:00,48.81,48.81,48.48,48.63,64300.0,43.1363,43.1363,42.8447,42.9773,64300.0
2010-08-03 10:10:00,48.64,48.85,48.53,48.85,41700.0,42.9861,43.1717,42.8889,43.1717,41700.0
2010-08-03 10:20:00,48.85,49.02,48.82,48.91,38100.0,43.1717,43.3219,43.1452,43.2247,38100.0
2010-08-03 10:30:00,48.94,49.1,48.85,49.08,65000.0,43.2512,43.3926,43.1717,43.375,65000.0
2010-08-03 10:40:00,49.07,49.34,49.05,49.32,40600.0,43.3661,43.6047,43.3485,43.5871,40600.0
2010-08-03 10:50:00,49.32,49.33,49.13,49.17,46500.0,43.5871,43.5959,43.4192,43.4545,46500.0
2010-08-03 11:00:00,49.17,49.18,49.02,49.18,45100.0,43.4545,43.4633,43.3219,43.4633,45100.0
2010-08-03 11:10:00,49.18,49.32,49.18,49.29,24000.0,43.4633,43.5871,43.4633,43.5606,24000.0
2010-08-03 11:20:00,49.3,49.39,49.26,49.37,25200.0,43.5694,43.6489,43.534,43.6313,25200.0
2010-08-03 11:30:00,49.38,49.38,49.27,49.35,49000.0,43.6401,43.6401,43.5429,43.6136,49000.0
2010-08-03 11:40:00,49.36,49.39,49.31,49.31,48700.0,43.6224,43.6489,43.5782,43.5782,48700.0
2010-08-03 11:50:00,49.3,49.37,49.28,49.33,36500.0,43.5694,43.6313,43.5517,43.5959,36500.0
2010-08-03 12:00:00,49.33,49.36,49.3,49.32,54200.0,43.5959,43.6224,43.5694,43.5871,54200.0
2010-08-03 12:10:00,49.33,49.35,49.22,49.28,50100.0,43.5959,43.6136,43.4987,43.5517,50100.0
2010-08-03 12:20:00,49.26,49.33,49.12,49.25,61800.0,43.534,43.5959,43.4103,43.5252,61800.0
2010-08-03 12:30:00,49.25,49.29,49.19,49.28,13700.0,43.5252,43.5606,43.4722,43.5517,13700.0
2010-08-03 12:40:00,49.27,49.29,49.2,49.23,15900.0,43.5429,43.5606,43.481,43.5075,15900.0
2010-08-03 12:50:00,49.24,49.29,49.2,49.23,78900.0,43.5164,43.5606,43.481,43.5075,78900.0
2010-08-03 13:00:00,49.22,49.25,49.14,49.15,8900.0,43.4987,43.5252,43.428,43.4368,8900.0
2010-08-03 13:10:00,49.16,49.19,49.13,49.17,9800.0,43.4457,43.4722,43.4192,43.4545,9800.0
2010-08-03 13:20:00,49.17,49.2,49.14,49.16,13900.0,43.4545,43.481,43.428,43.4457,13900.0
2010-08-03 13:30:00,49.16,49.32,49.16,49.23,13200.0,43.4457,43.5871,43.4457,43.5075,13200.0
2010-08-03 13:40:00,49.22,49.26,49.17,49.25,133800.0,43.4987,43.534,43.4545,43.5252,133800.0
2010-08-03 13:50:00,49.25,49.35,49.24,49.29,25800.0,43.5252,43.6136,43.5164,43.5606,25800.0
2010-08-03 14:00:00,49.27,49.33,49.26,49.29,14000.0,43.5429,43.5959,43.534,43.5606,14000.0
2010-08-03 14:10:00,49.29,49.47,49.29,49.47,19900.0,43.5606,43.7196,43.5606,43.7196,19900.0
2010-08-03 14:20:00,49.47,49.49,49.39,49.43,13800.0,43.7196,43.7373,43.6489,43.6843,13800.0
2010-08-03 14:30:00,49.44,49.44,49.32,49.36,36800.0,43.6931,43.6931,43.5871,43.6224,36800.0
2010-08-03 14:40:00,49.37,49.42,49.29,49.3,44200.0,43.6313,43.6754,43.5606,43.5694,44200.0
2010-08-03 14:50:00,49.3,49.3,49.17,49.21,45400.0,43.5694,43.5694,43.4545,43.4899,45400.0
2010-08-03 15:00:00,49.22,49.25,49.1,49.12,25800.0,43.4987,43.5252,43.3926,43.4103,25800.0
2010-08-03 15:10:00,49.11,49.27,49.11,49.22,48600.0,43.4015,43.5429,43.4015,43.4987,48600.0
2010-08-03 15:20:00,49.22,49.24,49.15,49.23,25000.0,43.4987,43.5164,43.4368,43.5075,25000.0
2010-08-03 15:30:00,49.22,49.23,48.96,48.96,48900.0,43.4987,43.5075,43.2689,43.2689,48900.0
2010-08-03 15:40:00,48.97,49.03,48.8,48.87,112400.0,43.2778,43.3308,43.1275,43.1894,112400.0
2010-08-03 15:50:00,48.88,48.89,48.81,48.89,138300.0,43.1982,43.207,43.1363,43.207,138300.0
2010-08-04 09:30:00,48.98,49.44,48.91,49.39,30300.0,43.2866,43.6931,43.2247,43.6489,30300.0
2010-08-04 09:40:00,49.38,49.49,49.27,49.34,29500.0,43.6401,43.7373,43.5429,43.6047,29500.0
2010-08-04 09:50:00,49.36,49.36,49.23,49.33,25200.0,43.6224,43.6224,43.5075,43.5959,25200.0
2010-08-04 10:00:00,49.36,49.59,49.24,49.24,46200.0,43.6224,43.8257,43.5164,43.5164,46200.0
2010-08-04 10:10:00,49.24,49.32,49.15,49.16,67800.0,43.5164,43.5871,43.4368,43.4457,67800.0
2010-08-04 10:20:00,49.16,49.28,49.16,49.26,45300.0,43.4457,43.5517,43.4457,43.534,45300.0
2010-08-04 10:30:00,49.27,49.33,49.18,49.22,58200.0,43.5429,43.5959,43.4633,43.4987,58200.0
2010-08-04 10:40:00,49.21,49.32,49.2,49.23,64200.0,43.4899,43.5871,43.481,43.5075,64200.0
2010-08-04 10:50:00,49.23,49.33,49.19,49.33,45100.0,43.5075,43.5959,43.4722,43.5959,45100.0
2010-08-04 11:00:00,49.33,49.43,49.25,49.39,31900.0,43.5959,43.6843,43.5252,43.6489,31900.0
2010-08-04 11:10:00,49.38,49.44,49.32,49.33,25800.0,43.6401,43.6931,43.5871,43.5959,25800.0
2010-08-04 11:20:00,49.33,49.38,49.24,49.27,33800.0,43.5959,43.6401,43.5164,43.5429,33800.0
2010-08-04 11:30:00,49.28,49.35,49.26,49.32,21600.0,43.5517,43.6136,43.534,43.5871,21600.0
2010-08-04 11:40:00,49.31,49.34,49.25,49.34,34300.0,43.5782,43.6047,43.5252,43.6047,34300.0
2010-08-04 11:50:00,49.33,49.39,49.14,49.14,41800.0,43.5959,43.6489,43.428,43.428,41800.0
2010-08-04 12:00:00,49.13,49.19,49.11,49.17,19400.0,43.4192,43.4722,43.4015,43.4545,19400.0
2010-08-04 12:10:00,49.19,49.26,49.16,49.26,44200.0,43.4722,43.534,43.4457,43.534,44200.0
2010-08-04 12:20:00,49.26,49.3,49.2,49.28,23800.0,43.534,43.5694,43.481,43.5517,23800.0
2010-08-04 12:30:00,49.27,49.39,49.27,49.35,11700.0,43.5429,43.6489,43.5429,43.6136,11700.0
2010-08-04 12:40:00,49.35,49.44,49.32,49.44,14500.0,43.6136,43.6931,43.5871,43.6931,14500.0
2010-08-04 12:50:00,49.43,49.5,49.42,49.49,13800.0,43.6843,43.7461,43.6754,43.7373,13800.0
2010-08-04 13:00:00,49.49,49.49,49.31,49.35,32100.0,43.7373,43.7373,43.5782,43.6136,32100.0
2010-08-04 13:10:00,49.35,49.37,49.21,49.21,16600.0,43.6136,43.6313,43.4899,43.4899,16600.0
2010-08-04 13:20:00,49.22,49.31,49.17,49.31,19500.0,43.4987,43.5782,43.4545,43.5782,19500.0
2010-08-04 13:30:00,49.31,49.36,49.22,49.34,25900.0,43.5782,43.6224,43.4987,43.6047,25900.0
2010-08-04 13:40:00,49.33,49.34,49.26,49.28,9900.0,43.5959,43.6047,43.534,43.5517,9900.0
2010-08-04 13:50:00,49.29,49.37,49.29,49.33,19000.0,43.5606,43.6313,43.5606,43.5959,19000.0
2010-08-04 14:00:00,49.33,49.46,49.31,49.37,27400.0,43.5959,43.7108,43.5782,43.6313,27400.0
2010-08-04 14:10:00,49.36,49.44,49.36,49.44,26300.0,43.6224,43.6931,43.6224,43.6931,26300.0
2010-08-04 14:20:00,49.45,49.57,49.42,49.57,38100.0,43.702,43.808,43.6754,43.808,38100.0
2010-08-04 14:30:00,49.58,49.6,49.49,49.51,34800.0,43.8168,43.8345,43.7373,43.755,34800.0
2010-08-04 14:40:00,49.51,49.62,49.5,49.61,27900.0,43.755,43.8522,43.7461,43.8434,27900.0
2010-08-04 14:50:00,49.61,49.64,49.57,49.62,54800.0,43.8434,43.8699,43.808,43.8522,54800.0
2010-08-04 15:00:00,49.63,49.64,49.55,49.59,38000.0,43.861,43.8699,43.7903,43.8257,38000.0
2010-08-04 15:10:00,49.58,49.7,49.56,49.63,30300.0,43.8168,43.9229,43.7992,43.861,30300.0
2010-08-04 15:20:00,49.64,49.73,49.63,49.73,29600.0,43.8699,43.9494,43.861,43.9494,29600.0
2010-08-04 15:30:00,49.73,49.76,49.63,49.66,51600.0,43.9494,43.9759,43.861,43.8875,51600.0
2010-08-04 15:40:00,49.66,49.73,49.66,49.73,75800.0,43.8875,43.9494,43.8875,43.9494,75800.0
2010-08-04 15:50:00,49.73,49.76,49.67,49.68,122600.0,43.9494,43.9759,43.8964,43.9052,122600.0
2010-08-05 09:30:00,49.56,49.79,49.36,49.79,41200.0,43.7992,44.0024,43.6224,44.0024,41200.0
2010-08-05 09:40:00,49.8,50.28,49.69,50.28,102000.0,44.0113,44.4355,43.9141,44.4355,102000.0
2010-08-05 09:50:00,50.28,50.38,50.15,50.3,79300.0,44.4355,44.5239,44.3206,44.4532,79300.0
2010-08-05 10:00:00,50.29,50.31,49.93,49.99,65000.0,44.4443,44.462,44.1262,44.1792,65000.0
2010-08-05 10:10:00,49.99,50.12,49.77,49.85,70800.0,44.1792,44.2941,43.9848,44.0555,70800.0
2010-08-05 10:20:00,49.84,49.96,49.75,49.76,41300.0,44.0466,44.1527,43.9671,43.9759,41300.0
2010-08-05 10:30:00,49.77,49.92,49.72,49.76,52500.0,43.9848,44.1173,43.9406,43.9759,52500.0
2010-08-05 10:40:00,49.76,49.76,49.35,49.51,88700.0,43.9759,43.9759,43.6136,43.755,88700.0
2010-08-05 10:50:00,49.5,49.68,49.5,49.65,31700.0,43.7461,43.9052,43.7461,43.8787,31700.0
2010-08-05 11:00:00,49.62,49.64,49.52,49.58,52300.0,43.8522,43.8699,43.7638,43.8168,52300.0
2010-08-05 11:10:00,49.59,49.68,49.55,49.61,59900.0,43.8257,43.9052,43.7903,43.8434,59900.0
2010-08-05 11:20:00,49.61,49.86,49.61,49.74,44200.0,43.8434,44.0643,43.8434,43.9582,44200.0
2010-08-05 11:30:00,49.76,49.86,49.69,49.85,42900.0,43.9759,44.0643,43.9141,44.0555,42900.0
2010-08-05 11:40:00,49.86,49.98,49.7,49.76,78300.0,44.0643,44.1703,43.9229,43.9759,78300.0
2010-08-05 11:50:00,49.77,49.96,49.74,49.87,49800.0,43.9848,44.1527,43.9582,44.0731,49800.0
2010-08-05 12:00:00,49.86,50.06,49.84,50.04,46600.0,44.0643,44.241,44.0466,44.2234,46600.0
2010-08-05 12:10:00,50.05,50.2,50.0,50.07,63800.0,44.2322,44.3648,44.188,44.2499,63800.0
2010-08-05 12:20:00,50.06,50.08,49.92,49.98,57700.0,44.241,44.2587,44.1173,44.1703,57700.0
2010-08-05 12:30:00,49.99,50.06,49.96,49.99,43100.0,44.1792,44.241,44.1527,44.1792,43100.0
2010-08-05 12:40:00,50.02,50.15,50.0,50.13,41800.0,44.2057,44.3206,44.188,44.3029,41800.0
2010-08-05 12:50:00,50.12,50.15,50.09,50.09,91100.0,44.2941,44.3206,44.2676,44.2676,91100.0
2010-08-05 13:00:00,50.1,50.13,49.99,49.99,61100.0,44.2764,44.3029,44.1792,44.1792,61100.0
2010-08-05 13:10:00,49.99,50.02,49.93,50.0,60200.0,44.1792,44.2057,44.1262,44.188,60200.0
2010-08-05 13:20:00,49.99,50.05,49.96,50.02,35500.0,44.1792,44.2322,44.1527,44.2057,35500.0
2010-08-05 13:30:00,50.03,50.19,50.02,50.19,25700.0,44.2145,44.3559,44.2057,44.3559,25700.0
2010-08-05 13:40:00,50.18,50.25,50.09,50.12,31800.0,44.3471,44.409,44.2676,44.2941,31800.0
2010-08-05 13:50:00,50.12,50.21,50.11,50.19,17400.0,44.2941,44.3736,44.2852,44.3559,17400.0
2010-08-05 14:00:00,50.2,50.26,50.19,50.22,50200.0,44.3648,44.4178,44.3559,44.3825,50200.0
2010-08-05 14:10:00,50.23,50.26,50.21,50.22,37400.0,44.3913,44.4178,44.3736,44.3825,37400.0
2010-08-05 14:20:00,50.22,50.25,50.13,50.21,32200.0,44.3825,44.409,44.3029,44.3736,32200.0
2010-08-05 14:30:00,50.21,50.27,50.2,50.26,43400.0,44.3736,44.4266,44.3648,44.4178,43400.0
2010-08-05 14:40:00,50.26,50.27,50.2,50.24,53100.0,44.4178,44.4266,44.3648,44.4001,53100.0
2010-08-05 14:50:00,50.25,50.25,50.19,50.24,36800.0,44.409,44.409,44.3559,44.4001,36800.0
2010-08-05 15:00:00,50.24,50.26,50.17,50.18,74300.0,44.4001,44.4178,44.3383,44.3471,74300.0
2010-08-05 15:10:00,50.19,50.19,49.99,50.0,118400.0,44.3559,44.3559,44.1792,44.188,118400.0
2010-08-05 15:20:00,50.0,50.05,49.97,49.99,105200.0,44.188,44.2322,44.1615,44.1792,105200.0
2010-08-05 15:30:00,49.99,50.01,49.89,49.97,88700.0,44.1792,44.1969,44.0908,44.1615,88700.0
2010-08-05 15:40:00,49.97,50.0,49.93,50.0,81900.0,44.1615,44.188,44.1262,44.188,81900.0
2010-08-05 15:50:00,50.0,50.07,49.92,49.99,158300.0,44.188,44.2499,44.1173,44.1792,158300.0
2010-08-06 09:30:00,49.61,50.17,49.55,50.03,33600.0,43.8434,44.3383,43.7903,44.2145,33600.0
2010-08-06 09:40:00,50.04,50.35,50.04,50.3,36400.0,44.2234,44.4973,44.2234,44.4532,36400.0
2010-08-06 09:50:00,50.33,50.39,50.26,50.35,37400.0,44.4797,44.5327,44.4178,44.4973,37400.0
2010-08-06 10:00:00,50.36,50.4,50.27,50.38,36100.0,44.5062,44.5415,44.4266,44.5239,36100.0
2010-08-06 10:10:00,50.36,50.41,50.2,50.22,52900.0,44.5062,44.5504,44.3648,44.3825,52900.0
2010-08-06 10:20:00,50.22,50.32,49.97,50.0,67500.0,44.3825,44.4708,44.1615,44.188,67500.0
2010-08-06 10:30:00,50.0,50.19,49.95,49.98,45300.0,44.188,44.3559,44.1438,44.1703,45300.0
2010-08-06 10:40:00,49.97,49.97,49.65,49.66,51900.0,44.1615,44.1615,43.8787,43.8875,51900.0
2010-08-06 10:50:00,49.65,49.7,49.53,49.63,45500.0,43.8787,43.9229,43.7727,43.861,45500.0
2010-08-06 11:00:00,49.64,49.76,49.59,49.72,39600.0,43.8699,43.9759,43.8257,43.9406,39600.0
2010-08-06 11:10:00,49.74,49.99,49.74,49.91,27200.0,43.9582,44.1792,43.9582,44.1085,27200.0
2010-08-06 11:20:00,49.92,50.04,49.87,49.97,29400.0,44.1173,44.2234,44.0731,44.1615,29400.0
2010-08-06 11:30:00,49.96,50.16,49.89,50.15,18600.0,44.1527,44.3294,44.0908,44.3206,18600.0
2010-08-06 11:40:00,50.14,50.21,50.02,50.06,28600.0,44.3118,44.3736,44.2057,44.241,28600.0
2010-08-06 11:50:00,50.07,50.2,50.06,50.08,32600.0,44.2499,44.3648,44.241,44.2587,32600.0
2010-08-06 12:00:00,50.09,50.13,50.01,50.11,41500.0,44.2676,44.3029,44.1969,44.2852,41500.0
2010-08-06 12:10:00,50.1,50.22,50.04,50.21,34900.0,44.2764,44.3825,44.2234,44.3736,34900.0
2010-08-06 12:20:00,50.21,50.23,50.13,50.13,30100.0,44.3736,44.3913,44.3029,44.3029,30100.0
2010-08-06 12:30:00,50.12,50.2,50.12,50.16,36900.0,44.2941,44.3648,44.2941,44.3294,36900.0
2010-08-06 12:40:00,50.17,50.24,50.15,50.21,34600.0,44.3383,44.4001,44.3206,44.3736,34600.0
2010-08-06 12:50:00,50.21,50.26,50.06,50.08,33100.0,44.3736,44.4178,44.241,44.2587,33100.0
2010-08-06 13:00:00,50.09,50.14,50.05,50.05,54100.0,44.2676,44.3118,44.2322,44.2322,54100.0
2010-08-06 13:10:00,50.06,50.11,50.03,50.04,25300.0,44.241,44.2852,44.2145,44.2234,25300.0
2010-08-06 13:20:00,50.03,50.22,50.03,50.2,28500.0,44.2145,44.3825,44.2145,44.3648,28500.0
2010-08-06 13:30:00,50.2,50.23,50.13,50.13,19000.0,44.3648,44.3913,44.3029,44.3029,19000.0
2010-08-06 13:40:00,50.13,50.35,50.1,50.28,27800.0,44.3029,44.4973,44.2764,44.4355,27800.0
2010-08-06 13:50:00,50.27,50.34,50.24,50.34,18400.0,44.4266,44.4885,44.4001,44.4885,18400.0
2010-08-06 14:00:00,50.34,50.4,50.26,50.38,22600.0,44.4885,44.5415,44.4178,44.5239,22600.0
2010-08-06 14:10:00,50.37,50.38,50.28,50.36,45500.0,44.515,44.5239,44.4355,44.5062,45500.0
2010-08-06 14:20:00,50.37,50.45,50.33,50.45,38500.0,44.515,44.5857,44.4797,44.5857,38500.0
2010-08-06 14:30:00,50.46,50.47,50.34,50.39,38100.0,44.5946,44.6034,44.4885,44.5327,38100.0
2010-08-06 14:40:00,50.38,50.57,50.36,50.53,43700.0,44.5239,44.6918,44.5062,44.6564,43700.0
2010-08-06 14:50:00,50.54,50.67,50.51,50.67,59300.0,44.6653,44.7801,44.6387,44.7801,59300.0
2010-08-06 15:00:00,50.67,50.77,50.51,50.67,62500.0,44.7801,44.8685,44.6387,44.7801,62500.0
2010-08-06 15:10:00,50.66,50.7,50.58,50.68,48800.0,44.7713,44.8067,44.7006,44.789,48800.0
2010-08-06 15:20:00,50.68,50.78,50.63,50.71,47700.0,44.789,44.8774,44.7448,44.8155,47700.0
2010-08-06 15:30:00,50.72,50.73,50.53,50.6,73200.0,44.8243,44.8332,44.6564,44.7183,73200.0
2010-08-06 15:40:00,50.59,50.64,50.52,50.61,80100.0,44.7094,44.7536,44.6476,44.7271,80100.0
2010-08-06 15:50:00,50.62,50.63,50.51,50.57,99500.0,44.736,44.7448,44.6387,44.6918,99500.0
2010-08-09 09:30:00,50.94,51.24,50.78,51.0,75300.0,45.0188,45.2839,44.8774,45.0718,75300.0
2010-08-09 09:40:00,50.97,50.98,50.53,50.82,23600.0,45.0453,45.0541,44.6564,44.9127,23600.0
2010-08-09 09:50:00,50.85,50.94,50.81,50.87,21400.0,44.9392,45.0188,44.9039,44.9569,21400.0
2010-08-09 10:00:00,50.88,51.12,50.88,51.05,61900.0,44.9657,45.1778,44.9657,45.116,61900.0
2010-08-09 10:10:00,51.07,51.14,51.02,51.05,37000.0,45.1336,45.1955,45.0895,45.116,37000.0
2010-08-09 10:20:00,51.05,51.16,51.01,51.03,29700.0,45.116,45.2132,45.0806,45.0983,29700.0
2010-08-09 10:30:00,51.02,51.1,50.96,50.96,31700.0,45.0895,45.1602,45.0364,45.0364,31700.0
2010-08-09 10:40:00,50.96,50.96,50.86,50.93,16600.0,45.0364,45.0364,44.9481,45.0099,16600.0
2010-08-09 10:50:00,50.93,51.0,50.76,50.92,21900.0,45.0099,45.0718,44.8597,45.0011,21900.0
2010-08-09 11:00:00,50.95,51.03,50.93,50.95,20300.0,45.0276,45.0983,45.0099,45.0276,20300.0
2010-08-09 11:10:00,50.97,51.07,50.96,51.01,16600.0,45.0453,45.1336,45.0364,45.0806,16600.0
2010-08-09 11:20:00,51.02,51.05,51.01,51.04,16300.0,45.0895,45.116,45.0806,45.1071,16300.0
2010-08-09 11:30:00,51.05,51.19,51.02,51.15,21700.0,45.116,45.2397,45.0895,45.2043,21700.0
2010-08-09 11:40:00,51.14,51.14,51.05,51.11,16600.0,45.1955,45.1955,45.116,45.169,16600.0
2010-08-09 11:50:00,51.11,51.16,51.11,51.12,12000.0,45.169,45.2132,45.169,45.1778,12000.0
2010-08-09 12:00:00,51.12,51.15,51.03,51.04,20100.0,45.1778,45.2043,45.0983,45.1071,20100.0
2010-08-09 12:10:00,51.04,51.17,51.04,51.16,15300.0,45.1071,45.222,45.1071,45.2132,15300.0
2010-08-09 12:20:00,51.15,51.16,50.98,50.99,30900.0,45.2043,45.2132,45.0541,45.0629,30900.0
2010-08-09 12:30:00,50.99,50.99,50.8,50.8,17400.0,45.0629,45.0629,44.895,44.895,17400.0
2010-08-09 12:40:00,50.81,50.82,50.76,50.79,30000.0,44.9039,44.9127,44.8597,44.8862,30000.0
2010-08-09 12:50:00,50.79,50.87,50.78,50.85,18600.0,44.8862,44.9569,44.8774,44.9392,18600.0
2010-08-09 13:00:00,50.86,50.9,50.84,50.85,35800.0,44.9481,44.9834,44.9304,44.9392,35800.0
2010-08-09 13:10:00,50.85,50.88,50.81,50.83,19000.0,44.9392,44.9657,44.9039,44.9215,19000.0
2010-08-09 13:20:00,50.84,50.9,50.83,50.83,12100.0,44.9304,44.9834,44.9215,44.9215,12100.0
2010-08-09 13:30:00,50.84,50.9,50.83,50.86,14600.0,44.9304,44.9834,44.9215,44.9481,14600.0
2010-08-09 13:40:00,50.87,50.9,50.83,50.86,26600.0,44.9569,44.9834,44.9215,44.9481,26600.0
2010-08-09 13:50:00,50.86,50.94,50.86,50.89,7300.0,44.9481,45.0188,44.9481,44.9746,7300.0
2010-08-09 14:00:00,50.9,50.92,50.83,50.85,24300.0,44.9834,45.0011,44.9215,44.9392,24300.0
2010-08-09 14:10:00,50.87,50.93,50.87,50.9,12900.0,44.9569,45.0099,44.9569,44.9834,12900.0
2010-08-09 14:20:00,50.89,50.94,50.89,50.89,10900.0,44.9746,45.0188,44.9746,44.9746,10900.0
2010-08-09 14:30:00,50.9,50.92,50.83,50.85,22400.0,44.9834,45.0011,44.9215,44.9392,22400.0
2010-08-09 14:40:00,50.85,50.95,50.85,50.89,14600.0,44.9392,45.0276,44.9392,44.9746,14600.0
2010-08-09 14:50:00,50.9,50.91,50.83,50.84,15000.0,44.9834,44.9922,44.9215,44.9304,15000.0
2010-08-09 15:00:00,50.84,50.85,50.71,50.73,49700.0,44.9304,44.9392,44.8155,44.8332,49700.0
2010-08-09 15:10:00,50.74,50.78,50.72,50.76,17100.0,44.842,44.8774,44.8243,44.8597,17100.0
2010-08-09 15:20:00,50.77,50.79,50.73,50.76,28400.0,44.8685,44.8862,44.8332,44.8597,28400.0
2010-08-09 15:30:00,50.76,50.79,50.74,50.76,37100.0,44.8597,44.8862,44.842,44.8597,37100.0
2010-08-09 15:40:00,50.76,50.78,50.69,50.7,80700.0,44.8597,44.8774,44.7978,44.8067,80700.0
2010-08-09 15:50:00,50.7,50.73,50.64,50.7,102900.0,44.8067,44.8332,44.7536,44.8067,102900.0
2010-08-10 09:30:00,50.18,50.54,49.77,50.23,50400.0,44.3471,44.6653,43.9848,44.3913,50400.0
2010-08-10 09:40:00,50.21,50.23,49.85,50.04,61900.0,44.3736,44.3913,44.0555,44.2234,61900.0
2010-08-10 09:50:00,50.04,50.07,49.86,50.03,42400.0,44.2234,44.2499,44.0643,44.2145,42400.0
2010-08-10 10:00:00,50.05,50.12,49.87,49.9,77600.0,44.2322,44.2941,44.0731,44.0996,77600.0
2010-08-10 10:10:00,49.91,50.05,49.9,50.04,23100.0,44.1085,44.2322,44.0996,44.2234,23100.0
2010-08-10 10:20:00,50.03,50.17,50.03,50.05,25000.0,44.2145,44.3383,44.2145,44.2322,25000.0
2010-08-10 10:30:00,50.05,50.14,50.01,50.06,33300.0,44.2322,44.3118,44.1969,44.241,33300.0
2010-08-10 10:40:00,50.05,50.19,50.05,50.12,25000.0,44.2322,44.3559,44.2322,44.2941,25000.0
2010-08-10 10:50:00,50.1,50.24,50.08,50.15,84500.0,44.2764,44.4001,44.2587,44.3206,84500.0
2010-08-10 11:00:00,50.15,50.2,50.13,50.15,33600.0,44.3206,44.3648,44.3029,44.3206,33600.0
2010-08-10 11:10:00,50.13,50.23,50.13,50.18,42900.0,44.3029,44.3913,44.3029,44.3471,42900.0
2010-08-10 11:20:00,50.19,50.24,50.16,50.17,35200.0,44.3559,44.4001,44.3294,44.3383,35200.0
2010-08-10 11:30:00,50.17,50.25,50.13,50.13,88400.0,44.3383,44.409,44.3029,44.3029,88400.0
2010-08-10 11:40:00,50.11,50.18,50.09,50.17,27900.0,44.2852,44.3471,44.2676,44.3383,27900.0
2010-08-10 11:50:00,50.18,50.19,50.11,50.13,36700.0,44.3471,44.3559,44.2852,44.3029,36700.0
2010-08-10 12:00:00,50.13,50.19,50.08,50.12,41600.0,44.3029,44.3559,44.2587,44.2941,41600.0
2010-08-10 12:10:00,50.13,50.17,50.13,50.14,20600.0,44.3029,44.3383,44.3029,44.3118,20600.0
2010-08-10 12:20:00,50.15,50.18,50.14,50.18,13500.0,44.3206,44.3471,44.3118,44.3471,13500.0
2010-08-10 12:30:00,50.16,50.18,50.12,50.15,23500.0,44.3294,44.3471,44.2941,44.3206,23500.0
2010-08-10 12:40:00,50.16,50.2,50.14,50.19,15300.0,44.3294,44.3648,44.3118,44.3559,15300.0
2010-08-10 12:50:00,50.17,50.2,50.16,50.18,43600.0,44.3383,44.3648,44.3294,44.3471,43600.0
2010-08-10 13:00:00,50.17,50.25,50.17,50.19,26300.0,44.3383,44.409,44.3383,44.3559,26300.0
2010-08-10 13:10:00,50.19,50.24,50.19,50.19,48700.0,44.3559,44.4001,44.3559,44.3559,48700.0
2010-08-10 13:20:00,50.18,50.19,50.09,50.12,30600.0,44.3471,44.3559,44.2676,44.2941,30600.0
2010-08-10 13:30:00,50.12,50.19,50.1,50.17,11300.0,44.2941,44.3559,44.2764,44.3383,11300.0
2010-08-10 13:40:00,50.18,50.28,50.18,50.28,11500.0,44.3471,44.4355,44.3471,44.4355,11500.0
2010-08-10 13:50:00,50.28,50.3,50.2,50.26,10100.0,44.4355,44.4532,44.3648,44.4178,10100.0
2010-08-10 14:00:00,50.26,50.35,50.25,50.33,19200.0,44.4178,44.4973,44.409,44.4797,19200.0
2010-08-10 14:10:00,50.33,50.79,50.29,50.5,51400.0,44.4797,44.8862,44.4443,44.6299,51400.0
2010-08-10 14:20:00,50.5,50.74,50.4,50.61,60900.0,44.6299,44.842,44.5415,44.7271,60900.0
2010-08-10 14:30:00,50.64,50.85,50.59,50.78,58200.0,44.7536,44.9392,44.7094,44.8774,58200.0
2010-08-10 14:40:00,50.79,50.93,50.75,50.85,42900.0,44.8862,45.0099,44.8508,44.9392,42900.0
2010-08-10 14:50:00,50.85,50.91,50.74,50.88,39800.0,44.9392,44.9922,44.842,44.9657,39800.0
2010-08-10 15:00:00,50.86,50.95,50.82,50.91,28200.0,44.9481,45.0276,44.9127,44.9922,28200.0
2010-08-10 15:10:00,50.91,50.91,50.72,50.74,62100.0,44.9922,44.9922,44.8243,44.842,62100.0
2010-08-10 15:20:00,50.73,50.85,50.67,50.85,25200.0,44.8332,44.9392,44.7801,44.9392,25200.0
2010-08-10 15:30:00,50.84,50.93,50.77,50.83,55800.0,44.9304,45.0099,44.8685,44.9215,55800.0
2010-08-10 15:40:00,50.84,50.95,50.81,50.83,73900.0,44.9304,45.0276,44.9039,44.9215,73900.0
2010-08-10 15:50:00,50.84,50.86,50.59,50.66,141300.0,44.9304,44.9481,44.7094,44.7713,141300.0
2010-08-11 09:30:00,49.98,49.98,49.53,49.8,37800.0,44.1703,44.1703,43.7727,44.0113,37800.0
2010-08-11 09:40:00,49.8,49.91,49.64,49.82,41900.0,44.0113,44.1085,43.8699,44.0289,41900.0
2010-08-11 09:50:00,49.79,49.8,49.63,49.78,89700.0,44.0024,44.0113,43.861,43.9936,89700.0
2010-08-11 10:00:00,49.77,49.8,49.59,49.63,42500.0,43.9848,44.0113,43.8257,43.861,42500.0
2010-08-11 10:10:00,49.63,49.7,49.56,49.59,52100.0,43.861,43.9229,43.7992,43.8257,52100.0
2010-08-11 10:20:00,49.58,49.69,49.55,49.58,31400.0,43.8168,43.9141,43.7903,43.8168,31400.0
2010-08-11 10:30:00,49.57,49.67,49.51,49.67,50700.0,43.808,43.8964,43.755,43.8964,50700.0
2010-08-11 10:40:00,49.67,49.67,49.4,49.5,47200.0,43.8964,43.8964,43.6578,43.7461,47200.0
2010-08-11 10:50:00,49.49,49.57,49.33,49.34,26300.0,43.7373,43.808,43.5959,43.6047,26300.0
2010-08-11 11:00:00,49.35,49.52,49.31,49.38,26100.0,43.6136,43.7638,43.5782,43.6401,26100.0
2010-08-11 11:10:00,49.38,49.44,49.21,49.26,27500.0,43.6401,43.6931,43.4899,43.534,27500.0
2010-08-11 11:20:00,49.24,49.28,49.04,49.04,90000.0,43.5164,43.5517,43.3396,43.3396,90000.0
2010-08-11 11:30:00,49.03,49.07,48.21,48.43,254000.0,43.3308,43.3661,42.6061,42.8005,254000.0
2010-08-11 11:40:00,48.45,49.14,48.42,49.14,191400.0,42.8182,43.428,42.7917,43.428,191400.0
2010-08-11 11:50:00,49.13,49.54,49.09,49.36,173800.0,43.4192,43.7815,43.3838,43.6224,173800.0
2010-08-11 12:00:00,49.34,49.42,49.18,49.2,72600.0,43.6047,43.6754,43.4633,43.481,72600.0
2010-08-11 12:10:00,49.22,49.31,49.16,49.26,35600.0,43.4987,43.5782,43.4457,43.534,35600.0
2010-08-11 12:20:00,49.26,49.41,49.25,49.28,30700.0,43.534,43.6666,43.5252,43.5517,30700.0
2010-08-11 12:30:00,49.27,49.28,49.15,49.24,20500.0,43.5429,43.5517,43.4368,43.5164,20500.0
2010-08-11 12:40:00,49.23,49.27,49.04,49.14,76300.0,43.5075,43.5429,43.3396,43.428,76300.0
2010-08-11 12:50:00,49.14,49.21,49.08,49.2,128000.0,43.428,43.4899,43.375,43.481,128000.0
2010-08-11 13:00:00,49.18,49.32,49.18,49.23,154600.0,43.4633,43.5871,43.4633,43.5075,154600.0
2010-08-11 13:10:00,49.24,49.29,49.19,49.26,43900.0,43.5164,43.5606,43.4722,43.534,43900.0
2010-08-11 13:20:00,49.27,49.51,49.23,49.51,104400.0,43.5429,43.755,43.5075,43.755,104400.0
2010-08-11 13:30:00,49.51,49.59,49.34,49.38,48500.0,43.755,43.8257,43.6047,43.6401,48500.0
2010-08-11 13:40:00,49.38,49.42,49.28,49.29,36300.0,43.6401,43.6754,43.5517,43.5606,36300.0
2010-08-11 13:50:00,49.3,49.4,49.22,49.27,94900.0,43.5694,43.6578,43.4987,43.5429,94900.0
2010-08-11 14:00:00,49.25,49.36,49.25,49.29,37900.0,43.5252,43.6224,43.5252,43.5606,37900.0
2010-08-11 14:10:00,49.3,49.34,49.27,49.32,17600.0,43.5694,43.6047,43.5429,43.5871,17600.0
2010-08-11 14:20:00,49.33,49.42,49.32,49.36,20600.0,43.5959,43.6754,43.5871,43.6224,20600.0
2010-08-11 14:30:00,49.36,49.44,49.25,49.28,60000.0,43.6224,43.6931,43.5252,43.5517,60000.0
2010-08-11 14:40:00,49.26,49.27,49.16,49.26,19900.0,43.534,43.5429,43.4457,43.534,19900.0
2010-08-11 14:50:00,49.26,49.26,49.08,49.14,27800.0,43.534,43.534,43.375,43.428,27800.0
2010-08-11 15:00:00,49.13,49.15,49.02,49.09,58100.0,43.4192,43.4368,43.3219,43.3838,58100.0
2010-08-11 15:10:00,49.09,49.13,49.03,49.1,71100.0,43.3838,43.4192,43.3308,43.3926,71100.0
2010-08-11 15:20:00,49.1,49.2,49.08,49.16,25600.0,43.3926,43.481,43.375,43.4457,25600.0
2010-08-11 15:30:00,49.17,49.27,49.13,49.16,78900.0,43.4545,43.5429,43.4192,43.4457,78900.0
2010-08-11 15:40:00,49.15,49.16,48.89,48.94,121700.0,43.4368,43.4457,43.207,43.2512,121700.0
2010-08-11 15:50:00,48.94,49.0,48.86,48.96,142700.0,43.2512,43.3043,43.1805,43.2689,142700.0
2010-08-12 09:30:00,48.08,48.97,48.0,48.58,99500.0,42.4912,43.2778,42.4205,42.9331,99500.0
2010-08-12 09:40:00,48.56,48.75,48.32,48.73,85300.0,42.9154,43.0833,42.7033,43.0656,85300.0
2010-08-12 09:50:00,48.79,48.94,48.67,48.88,44400.0,43.1187,43.2512,43.0126,43.1982,44400.0
2010-08-12 10:00:00,48.87,48.97,48.61,48.69,45600.0,43.1894,43.2778,42.9596,43.0303,45600.0
2010-08-12 10:10:00,48.7,48.74,48.44,48.45,49300.0,43.0391,43.0745,42.8094,42.8182,49300.0
2010-08-12 10:20:00,48.44,48.71,48.44,48.61,96000.0,42.8094,43.048,42.8094,42.9596,96000.0
2010-08-12 10:30:00,48.6,48.78,48.6,48.72,40000.0,42.9508,43.1098,42.9508,43.0568,40000.0
2010-08-12 10:40:00,48.71,48.92,48.68,48.76,47100.0,43.048,43.2336,43.0215,43.0922,47100.0
2010-08-12 10:50:00,48.76,48.9,48.72,48.89,59100.0,43.0922,43.2159,43.0568,43.207,59100.0
2010-08-12 11:00:00,48.89,49.03,48.88,49.0,119300.0,43.207,43.3308,43.1982,43.3043,119300.0
2010-08-12 11:10:00,49.01,49.2,49.0,49.15,65200.0,43.3131,43.481,43.3043,43.4368,65200.0
2010-08-12 11:20:00,49.16,49.39,49.15,49.29,65600.0,43.4457,43.6489,43.4368,43.5606,65600.0
2010-08-12 11:30:00,49.26,49.47,49.2,49.34,61200.0,43.534,43.7196,43.481,43.6047,61200.0
2010-08-12 11:40:00,49.34,49.43,49.22,49.36,39800.0,43.6047,43.6843,43.4987,43.6224,39800.0
2010-08-12 11:50:00,49.38,49.44,49.37,49.37,27100.0,43.6401,43.6931,43.6313,43.6313,27100.0
2010-08-12 12:00:00,49.38,49.39,49.22,49.25,18100.0,43.6401,43.6489,43.4987,43.5252,18100.0
2010-08-12 12:10:00,49.24,49.28,49.12,49.12,37900.0,43.5164,43.5517,43.4103,43.4103,37900.0
2010-08-12 12:20:00,49.13,49.22,49.13,49.15,22400.0,43.4192,43.4987,43.4192,43.4368,22400.0
2010-08-12 12:30:00,49.16,49.3,49.14,49.23,66700.0,43.4457,43.5694,43.428,43.5075,66700.0
2010-08-12 12:40:00,49.22,49.27,49.14,49.16,82400.0,43.4987,43.5429,43.428,43.4457,82400.0
2010-08-12 12:50:00,49.17,49.26,49.09,49.21,53200.0,43.4545,43.534,43.3838,43.4899,53200.0
2010-08-12 13:00:00,49.23,49.3,49.18,49.18,18800.0,43.5075,43.5694,43.4633,43.4633,18800.0
2010-08-12 13:10:00,49.16,49.29,49.16,49.23,44200.0,43.4457,43.5606,43.4457,43.5075,44200.0
2010-08-12 13:20:00,49.25,49.27,49.12,49.26,81300.0,43.5252,43.5429,43.4103,43.534,81300.0
2010-08-12 13:30:00,49.26,49.34,49.17,49.26,67500.0,43.534,43.6047,43.4545,43.534,67500.0
2010-08-12 13:40:00,49.24,49.3,49.2,49.2,27600.0,43.5164,43.5694,43.481,43.481,27600.0
2010-08-12 13:50:00,49.2,49.25,49.17,49.22,24900.0,43.481,43.5252,43.4545,43.4987,24900.0
2010-08-12 14:00:00,49.21,49.28,49.09,49.27,34600.0,43.4899,43.5517,43.3838,43.5429,34600.0
2010-08-12 14:10:00,49.27,49.29,49.17,49.19,28100.0,43.5429,43.5606,43.4545,43.4722,28100.0
2010-08-12 14:20:00,49.2,49.3,49.12,49.3,45500.0,43.481,43.5694,43.4103,43.5694,45500.0
2010-08-12 14:30:00,49.28,49.29,48.95,49.01,35500.0,43.5517,43.5606,43.2601,43.3131,35500.0
2010-08-12 14:40:00,49.01,49.17,48.95,49.17,86700.0,43.3131,43.4545,43.2601,43.4545,86700.0
2010-08-12 14:50:00,49.16,49.29,49.12,49.17,67900.0,43.4457,43.5606,43.4103,43.4545,67900.0
2010-08-12 15:00:00,49.16,49.41,49.16,49.4,42600.0,43.4457,43.6666,43.4457,43.6578,42600.0
2010-08-12 15:10:00,49.39,49.5,49.32,49.32,52300.0,43.6489,43.7461,43.5871,43.5871,52300.0
2010-08-12 15:20:00,49.32,49.41,49.21,49.33,99500.0,43.5871,43.6666,43.4899,43.5959,99500.0
2010-08-12 15:30:00,49.34,49.52,49.33,49.44,70500.0,43.6047,43.7638,43.5959,43.6931,70500.0
2010-08-12 15:40:00,49.44,49.45,49.2,49.38,80000.0,43.6931,43.702,43.481,43.6401,80000.0
2010-08-12 15:50:00,49.39,49.42,49.26,49.28,100400.0,43.6489,43.6754,43.534,43.5517,100400.0
2010-08-13 09:30:00,49.12,49.18,48.57,49.09,36100.0,43.4103,43.4633,42.9242,43.3838,36100.0
2010-08-13 09:40:00,49.09,49.15,48.7,48.97,44800.0,43.3838,43.4368,43.0391,43.2778,44800.0
2010-08-13 09:50:00,49.0,49.35,48.92,49.24,33600.0,43.3043,43.6136,43.2336,43.5164,33600.0
2010-08-13 10:00:00,49.22,49.25,49.07,49.22,71100.0,43.4987,43.5252,43.3661,43.4987,71100.0
2010-08-13 10:10:00,49.19,49.31,49.11,49.2,24800.0,43.4722,43.5782,43.4015,43.481,24800.0
2010-08-13 10:20:00,49.23,49.25,49.08,49.21,31500.0,43.5075,43.5252,43.375,43.4899,31500.0
2010-08-13 10:30:00,49.21,49.35,49.15,49.34,25700.0,43.4899,43.6136,43.4368,43.6047,25700.0
2010-08-13 10:40:00,49.32,49.32,49.13,49.14,25200.0,43.5871,43.5871,43.4192,43.428,25200.0
2010-08-13 10:50:00,49.13,49.31,49.13,49.23,26000.0,43.4192,43.5782,43.4192,43.5075,26000.0
2010-08-13 11:00:00,49.2,49.37,49.17,49.37,21400.0,43.481,43.6313,43.4545,43.6313,21400.0
2010-08-13 11:10:00,49.36,49.37,49.22,49.29,19500.0,43.6224,43.6313,43.4987,43.5606,19500.0
2010-08-13 11:20:00,49.27,49.28,49.13,49.15,26400.0,43.5429,43.5517,43.4192,43.4368,26400.0
2010-08-13 11:30:00,49.17,49.17,49.06,49.08,19500.0,43.4545,43.4545,43.3573,43.375,19500.0
2010-08-13 11:40:00,49.1,49.28,49.1,49.28,20900.0,43.3926,43.5517,43.3926,43.5517,20900.0
2010-08-13 11:50:00,49.27,49.3,49.19,49.22,13200.0,43.5429,43.5694,43.4722,43.4987,13200.0
2010-08-13 12:00:00,49.22,49.28,49.19,49.28,10300.0,43.4987,43.5517,43.4722,43.5517,10300.0
2010-08-13 12:10:00,49.29,49.34,49.27,49.32,16500.0,43.5606,43.6047,43.5429,43.5871,16500.0
2010-08-13 12:20:00,49.33,49.37,49.29,49.37,13900.0,43.5959,43.6313,43.5606,43.6313,13900.0
2010-08-13 12:30:00,49.35,49.37,49.23,49.28,23100.0,43.6136,43.6313,43.5075,43.5517,23100.0
2010-08-13 12:40:00,49.27,49.38,49.27,49.37,13700.0,43.5429,43.6401,43.5429,43.6313,13700.0
2010-08-13 12:50:00,49.37,49.43,49.33,49.43,18300.0,43.6313,43.6843,43.5959,43.6843,18300.0
2010-08-13 13:00:00,49.41,49.48,49.3,49.3,20100.0,43.6666,43.7285,43.5694,43.5694,20100.0
2010-08-13 13:10:00,49.3,49.31,49.23,49.23,48300.0,43.5694,43.5782,43.5075,43.5075,48300.0
2010-08-13 13:20:00,49.23,49.28,49.2,49.28,16700.0,43.5075,43.5517,43.481,43.5517,16700.0
2010-08-13 13:30:00,49.3,49.33,49.24,49.33,14900.0,43.5694,43.5959,43.5164,43.5959,14900.0
2010-08-13 13:40:00,49.33,49.37,49.32,49.36,12600.0,43.5959,43.6313,43.5871,43.6224,12600.0
2010-08-13 13:50:00,49.36,49.44,49.35,49.37,12400.0,43.6224,43.6931,43.6136,43.6313,12400.0
2010-08-13 14:00:00,49.36,49.4,49.32,49.38,12300.0,43.6224,43.6578,43.5871,43.6401,12300.0
2010-08-13 14:10:00,49.38,49.42,49.33,49.42,35100.0,43.6401,43.6754,43.5959,43.6754,35100.0
2010-08-13 14:20:00,49.42,49.44,49.37,49.44,14400.0,43.6754,43.6931,43.6313,43.6931,14400.0
2010-08-13 14:30:00,49.42,49.45,49.32,49.34,19900.0,43.6754,43.702,43.5871,43.6047,19900.0
2010-08-13 14:40:00,49.35,49.42,49.31,49.39,14100.0,43.6136,43.6754,43.5782,43.6489,14100.0
2010-08-13 14:50:00,49.39,49.43,49.32,49.4,16800.0,43.6489,43.6843,43.5871,43.6578,16800.0
2010-08-13 15:00:00,49.4,49.47,49.37,49.46,23400.0,43.6578,43.7196,43.6313,43.7108,23400.0
2010-08-13 15:10:00,49.45,49.49,49.43,49.49,21800.0,43.702,43.7373,43.6843,43.7373,21800.0
2010-08-13 15:20:00,49.5,49.53,49.45,49.45,35400.0,43.7461,43.7727,43.702,43.702,35400.0
2010-08-13 15:30:00,49.45,49.48,49.41,49.47,39200.0,43.702,43.7285,43.6666,43.7196,39200.0
2010-08-13 15:40:00,49.47,49.47,49.31,49.37,84300.0,43.7196,43.7196,43.5782,43.6313,84300.0
2010-08-13 15:50:00,49.37,49.43,49.33,49.36,118300.0,43.6313,43.6843,43.5959,43.6224,118300.0
2010-08-16 09:30:00,49.04,49.04,48.52,48.82,49700.0,43.3396,43.3396,42.8801,43.1452,49700.0
2010-08-16 09:40:00,48.79,49.14,48.79,49.05,13600.0,43.1187,43.428,43.1187,43.3485,13600.0
2010-08-16 09:50:00,49.05,49.05,48.78,48.78,22500.0,43.3485,43.3485,43.1098,43.1098,22500.0
2010-08-16 10:00:00,48.74,49.05,48.6,48.94,37800.0,43.0745,43.3485,42.9508,43.2512,37800.0
2010-08-16 10:10:00,48.95,49.0,48.78,48.93,20300.0,43.2601,43.3043,43.1098,43.2424,20300.0
2010-08-16 10:20:00,48.93,48.99,48.8,48.89,20800.0,43.2424,43.2954,43.1275,43.207,20800.0
2010-08-16 10:30:00,48.89,48.96,48.76,48.9,14700.0,43.207,43.2689,43.0922,43.2159,14700.0
2010-08-16 10:40:00,48.92,48.97,48.79,48.79,15900.0,43.2336,43.2778,43.1187,43.1187,15900.0
2010-08-16 10:50:00,48.77,48.87,48.74,48.85,32700.0,43.101,43.1894,43.0745,43.1717,32700.0
2010-08-16 11:00:00,48.87,48.92,48.67,48.67,19200.0,43.1894,43.2336,43.0126,43.0126,19200.0
2010-08-16 11:10:00,48.68,48.8,48.68,48.74,11300.0,43.0215,43.1275,43.0215,43.0745,11300.0
2010-08-16 11:20:00,48.76,48.76,48.57,48.57,21800.0,43.0922,43.0922,42.9242,42.9242,21800.0
2010-08-16 11:30:00,48.56,48.75,48.56,48.7,47700.0,42.9154,43.0833,42.9154,43.0391,47700.0
2010-08-16 11:40:00,48.69,48.73,48.64,48.71,14800.0,43.0303,43.0656,42.9861,43.048,14800.0
2010-08-16 11:50:00,48.7,48.81,48.67,48.72,16200.0,43.0391,43.1363,43.0126,43.0568,16200.0
2010-08-16 12:00:00,48.75,48.83,48.75,48.76,8300.0,43.0833,43.154,43.0833,43.0922,8300.0
2010-08-16 12:10:00,48.76,48.86,48.73,48.85,15900.0,43.0922,43.1805,43.0656,43.1717,15900.0
2010-08-16 12:20:00,48.86,48.93,48.78,48.92,26700.0,43.1805,43.2424,43.1098,43.2336,26700.0
2010-08-16 12:30:00,48.93,49.09,48.84,49.09,22500.0,43.2424,43.3838,43.1629,43.3838,22500.0
2010-08-16 12:40:00,49.08,49.09,48.99,49.03,11900.0,43.375,43.3838,43.2954,43.3308,11900.0
2010-08-16 12:50:00,49.02,49.04,48.95,48.96,15900.0,43.3219,43.3396,43.2601,43.2689,15900.0
2010-08-16 13:00:00,48.95,49.03,48.93,48.98,28800.0,43.2601,43.3308,43.2424,43.2866,28800.0
2010-08-16 13:10:00,48.99,49.03,48.94,48.96,10200.0,43.2954,43.3308,43.2512,43.2689,10200.0
2010-08-16 13:20:00,48.97,49.0,48.96,48.99,9400.0,43.2778,43.3043,43.2689,43.2954,9400.0
2010-08-16 13:30:00,48.99,49.01,48.92,48.92,13400.0,43.2954,43.3131,43.2336,43.2336,13400.0
2010-08-16 13:40:00,48.91,49.02,48.88,48.94,28400.0,43.2247,43.3219,43.1982,43.2512,28400.0
2010-08-16 13:50:00,48.94,48.94,48.84,48.93,9500.0,43.2512,43.2512,43.1629,43.2424,9500.0
2010-08-16 14:00:00,48.93,48.98,48.91,48.94,30400.0,43.2424,43.2866,43.2247,43.2512,30400.0
2010-08-16 14:10:00,48.93,48.96,48.84,48.95,24200.0,43.2424,43.2689,43.1629,43.2601,24200.0
2010-08-16 14:20:00,48.93,48.96,48.89,48.96,15000.0,43.2424,43.2689,43.207,43.2689,15000.0
2010-08-16 14:30:00,48.96,49.02,48.93,48.94,23000.0,43.2689,43.3219,43.2424,43.2512,23000.0
2010-08-16 14:40:00,48.95,48.96,48.87,48.91,15200.0,43.2601,43.2689,43.1894,43.2247,15200.0
2010-08-16 14:50:00,48.9,48.9,48.74,48.77,38400.0,43.2159,43.2159,43.0745,43.101,38400.0
2010-08-16 15:00:00,48.75,48.84,48.73,48.81,23300.0,43.0833,43.1629,43.0656,43.1363,23300.0
2010-08-16 15:10:00,48.79,48.81,48.71,48.79,27800.0,43.1187,43.1363,43.048,43.1187,27800.0
2010-08-16 15:20:00,48.81,48.91,48.76,48.88,51600.0,43.1363,43.2247,43.0922,43.1982,51600.0
2010-08-16 15:30:00,48.87,48.96,48.83,48.94,42500.0,43.1894,43.2689,43.154,43.2512,42500.0
2010-08-16 15:40:00,48.95,49.05,48.92,48.98,67800.0,43.2601,43.3485,43.2336,43.2866,67800.0
2010-08-16 15:50:00,48.98,49.04,48.96,48.99,64700.0,43.2866,43.3396,43.2689,43.2954,64700.0
2010-08-17 09:30:00,49.46,49.87,49.42,49.79,31800.0,43.7108,44.0731,43.6754,44.0024,31800.0
2010-08-17 09:40:00,49.78,49.81,49.47,49.58,49000.0,43.9936,44.0201,43.7196,43.8168,49000.0
2010-08-17 09:50:00,49.58,49.63,49.3,49.45,50900.0,43.8168,43.861,43.5694,43.702,50900.0
2010-08-17 10:00:00,49.43,49.49,49.33,49.37,40400.0,43.6843,43.7373,43.5959,43.6313,40400.0
2010-08-17 10:10:00,49.34,49.4,49.16,49.23,52200.0,43.6047,43.6578,43.4457,43.5075,52200.0
2010-08-17 10:20:00,49.23,49.37,49.14,49.14,23300.0,43.5075,43.6313,43.428,43.428,23300.0
2010-08-17 10:30:00,49.15,49.21,49.12,49.18,16600.0,43.4368,43.4899,43.4103,43.4633,16600.0
2010-08-17 10:40:00,49.2,49.49,49.2,49.41,34200.0,43.481,43.7373,43.481,43.6666,34200.0
2010-08-17 10:50:00,49.41,49.5,49.38,49.45,28400.0,43.6666,43.7461,43.6401,43.702,28400.0
2010-08-17 11:00:00,49.46,49.73,49.46,49.7,29700.0,43.7108,43.9494,43.7108,43.9229,29700.0
2010-08-17 11:10:00,49.7,49.8,49.6,49.6,56600.0,43.9229,44.0113,43.8345,43.8345,56600.0
2010-08-17 11:20:00,49.6,49.64,49.51,49.54,31800.0,43.8345,43.8699,43.755,43.7815,31800.0
2010-08-17 11:30:00,49.54,49.7,49.54,49.64,40100.0,43.7815,43.9229,43.7815,43.8699,40100.0
2010-08-17 11:40:00,49.66,49.77,49.6,49.6,35000.0,43.8875,43.9848,43.8345,43.8345,35000.0
2010-08-17 11:50:00,49.6,49.77,49.6,49.67,16200.0,43.8345,43.9848,43.8345,43.8964,16200.0
2010-08-17 12:00:00,49.65,49.73,49.58,49.65,16200.0,43.8787,43.9494,43.8168,43.8787,16200.0
2010-08-17 12:10:00,49.64,49.7,49.59,49.59,25400.0,43.8699,43.9229,43.8257,43.8257,25400.0
2010-08-17 12:20:00,49.59,49.7,49.59,49.67,40100.0,43.8257,43.9229,43.8257,43.8964,40100.0
2010-08-17 12:30:00,49.65,49.7,49.61,49.61,21700.0,43.8787,43.9229,43.8434,43.8434,21700.0
2010-08-17 12:40:00,49.62,49.7,49.62,49.7,20600.0,43.8522,43.9229,43.8522,43.9229,20600.0
2010-08-17 12:50:00,49.7,49.7,49.57,49.57,23500.0,43.9229,43.9229,43.808,43.808,23500.0
2010-08-17 13:00:00,49.56,49.66,49.55,49.63,43500.0,43.7992,43.8875,43.7903,43.861,43500.0
2010-08-17 13:10:00,49.63,49.8,49.63,49.8,52900.0,43.861,44.0113,43.861,44.0113,52900.0
2010-08-17 13:20:00,49.8,49.81,49.76,49.8,20900.0,44.0113,44.0201,43.9759,44.0113,20900.0
2010-08-17 13:30:00,49.8,49.9,49.79,49.87,21500.0,44.0113,44.0996,44.0024,44.0731,21500.0
2010-08-17 13:40:00,49.87,50.07,49.86,50.04,68900.0,44.0731,44.2499,44.0643,44.2234,68900.0
2010-08-17 13:50:00,50.04,50.04,49.8,49.91,27700.0,44.2234,44.2234,44.0113,44.1085,27700.0
2010-08-17 14:00:00,49.91,49.96,49.77,49.78,39200.0,44.1085,44.1527,43.9848,43.9936,39200.0
2010-08-17 14:10:00,49.78,49.88,49.78,49.81,24200.0,43.9936,44.082,43.9936,44.0201,24200.0
2010-08-17 14:20:00,49.8,49.89,49.8,49.89,22600.0,44.0113,44.0908,44.0113,44.0908,22600.0
2010-08-17 14:30:00,49.89,49.96,49.85,49.94,37100.0,44.0908,44.1527,44.0555,44.135,37100.0
2010-08-17 14:40:00,49.94,49.98,49.89,49.91,27500.0,44.135,44.1703,44.0908,44.1085,27500.0
2010-08-17 14:50:00,49.91,49.99,49.89,49.91,47600.0,44.1085,44.1792,44.0908,44.1085,47600.0
2010-08-17 15:00:00,49.91,49.96,49.87,49.92,42900.0,44.1085,44.1527,44.0731,44.1173,42900.0
2010-08-17 15:10:00,49.92,49.94,49.86,49.86,32400.0,44.1173,44.135,44.0643,44.0643,32400.0
2010-08-17 15:20:00,49.87,50.0,49.85,49.95,94500.0,44.0731,44.188,44.0555,44.1438,94500.0
2010-08-17 15:30:00,49.96,49.97,49.84,49.93,83100.0,44.1527,44.1615,44.0466,44.1262,83100.0
2010-08-17 15:40:00,49.93,49.93,49.71,49.79,97300.0,44.1262,44.1262,43.9317,44.0024,97300.0
2010-08-17 15:50:00,49.79,49.82,49.65,49.68,148100.0,44.0024,44.0289,43.8787,43.9052,148100.0
2010-08-18 09:30:00,49.59,49.81,49.31,49.6,89700.0,43.8257,44.0201,43.5782,43.8345,89700.0
2010-08-18 09:40:00,49.63,49.81,49.25,49.81,85500.0,43.861,44.0201,43.5252,44.0201,85500.0
2010-08-18 09:50:00,49.81,49.81,49.64,49.79,64500.0,44.0201,44.0201,43.8699,44.0024,64500.0
2010-08-18 10:00:00,49.82,49.93,49.69,49.86,39800.0,44.0289,44.1262,43.9141,44.0643,39800.0
2010-08-18 10:10:00,49.88,49.98,49.84,49.96,48600.0,44.082,44.1703,44.0466,44.1527,48600.0
2010-08-18 10:20:00,49.97,49.98,49.65,49.65,14900.0,44.1615,44.1703,43.8787,43.8787,14900.0
2010-08-18 10:30:00,49.66,49.75,49.65,49.73,42700.0,43.8875,43.9671,43.8787,43.9494,42700.0
2010-08-18 10:40:00,49.72,49.81,49.7,49.78,23000.0,43.9406,44.0201,43.9229,43.9936,23000.0
2010-08-18 10:50:00,49.78,49.79,49.7,49.77,37700.0,43.9936,44.0024,43.9229,43.9848,37700.0
2010-08-18 11:00:00,49.76,49.99,49.75,49.96,26500.0,43.9759,44.1792,43.9671,44.1527,26500.0
2010-08-18 11:10:00,49.95,49.97,49.8,49.8,19300.0,44.1438,44.1615,44.0113,44.0113,19300.0
2010-08-18 11:20:00,49.8,49.97,49.8,49.87,21400.0,44.0113,44.1615,44.0113,44.0731,21400.0
2010-08-18 11:30:00,49.85,49.89,49.7,49.77,47900.0,44.0555,44.0908,43.9229,43.9848,47900.0
2010-08-18 11:40:00,49.78,49.93,49.72,49.93,41700.0,43.9936,44.1262,43.9406,44.1262,41700.0
2010-08-18 11:50:00,49.96,49.96,49.87,49.87,13200.0,44.1527,44.1527,44.0731,44.0731,13200.0
2010-08-18 12:00:00,49.87,49.9,49.81,49.84,12300.0,44.0731,44.0996,44.0201,44.0466,12300.0
2010-08-18 12:10:00,49.84,49.94,49.83,49.94,5100.0,44.0466,44.135,44.0378,44.135,5100.0
2010-08-18 12:20:00,49.94,49.97,49.88,49.96,12700.0,44.135,44.1615,44.082,44.1527,12700.0
2010-08-18 12:30:00,49.96,49.98,49.78,49.88,18000.0,44.1527,44.1703,43.9936,44.082,18000.0
2010-08-18 12:40:00,49.89,49.96,49.87,49.96,10500.0,44.0908,44.1527,44.0731,44.1527,10500.0
2010-08-18 12:50:00,49.96,50.14,49.94,50.04,50900.0,44.1527,44.3118,44.135,44.2234,50900.0
2010-08-18 13:00:00,50.02,50.24,50.0,50.22,39400.0,44.2057,44.4001,44.188,44.3825,39400.0
2010-08-18 13:10:00,50.24,50.28,50.13,50.25,36600.0,44.4001,44.4355,44.3029,44.409,36600.0
2010-08-18 13:20:00,50.24,50.32,50.16,50.32,60200.0,44.4001,44.4708,44.3294,44.4708,60200.0
2010-08-18 13:30:00,50.32,50.33,50.14,50.2,41000.0,44.4708,44.4797,44.3118,44.3648,41000.0
2010-08-18 13:40:00,50.21,50.26,50.21,50.26,18900.0,44.3736,44.4178,44.3736,44.4178,18900.0
2010-08-18 13:50:00,50.28,50.29,50.21,50.27,23100.0,44.4355,44.4443,44.3736,44.4266,23100.0
2010-08-18 14:00:00,50.27,50.31,50.26,50.27,29500.0,44.4266,44.462,44.4178,44.4266,29500.0
2010-08-18 14:10:00,50.26,50.27,50.12,50.18,40900.0,44.4178,44.4266,44.2941,44.3471,40900.0
2010-08-18 14:20:00,50.16,50.25,50.16,50.17,13500.0,44.3294,44.409,44.3294,44.3383,13500.0
2010-08-18 14:30:00,50.16,50.21,50.13,50.18,26100.0,44.3294,44.3736,44.3029,44.3471,26100.0
2010-08-18 14:40:00,50.18,50.22,50.12,50.19,17700.0,44.3471,44.3825,44.2941,44.3559,17700.0
2010-08-18 14:50:00,50.19,50.2,50.12,50.16,43400.0,44.3559,44.3648,44.2941,44.3294,43400.0
2010-08-18 15:00:00,50.17,50.21,50.14,50.18,45900.0,44.3383,44.3736,44.3118,44.3471,45900.0
2010-08-18 15:10:00,50.17,50.17,50.02,50.14,35100.0,44.3383,44.3383,44.2057,44.3118,35100.0
2010-08-18 15:20:00,50.13,50.15,50.05,50.11,35300.0,44.3029,44.3206,44.2322,44.2852,35300.0
2010-08-18 15:30:00,50.11,50.19,50.08,50.1,50900.0,44.2852,44.3559,44.2587,44.2764,50900.0
2010-08-18 15:40:00,50.13,50.23,50.09,50.17,90600.0,44.3029,44.3913,44.2676,44.3383,90600.0
2010-08-18 15:50:00,50.18,50.22,50.08,50.09,145500.0,44.3471,44.3825,44.2587,44.2676,145500.0
2010-08-19 09:30:00,50.12,50.13,49.77,49.94,106600.0,44.2941,44.3029,43.9848,44.135,106600.0
2010-08-19 09:40:00,49.88,50.04,49.49,49.64,43100.0,44.082,44.2234,43.7373,43.8699,43100.0
2010-08-19 09:50:00,49.68,49.68,49.34,49.46,31700.0,43.9052,43.9052,43.6047,43.7108,31700.0
2010-08-19 10:00:00,49.46,49.49,48.83,49.09,110000.0,43.7108,43.7373,43.154,43.3838,110000.0
2010-08-19 10:10:00,49.07,49.49,49.07,49.48,43100.0,43.3661,43.7373,43.3661,43.7285,43100.0
2010-08-19 10:20:00,49.48,49.48,49.08,49.15,29600.0,43.7285,43.7285,43.375,43.4368,29600.0
2010-08-19 10:30:00,49.15,49.36,49.1,49.16,37900.0,43.4368,43.6224,43.3926,43.4457,37900.0
2010-08-19 10:40:00,49.23,49.3,49.1,49.28,33700.0,43.5075,43.5694,43.3926,43.5517,33700.0
2010-08-19 10:50:00,49.27,49.27,49.14,49.2,46600.0,43.5429,43.5429,43.428,43.481,46600.0
2010-08-19 11:00:00,49.2,49.24,48.97,49.09,60600.0,43.481,43.5164,43.2778,43.3838,60600.0
2010-08-19 11:10:00,49.08,49.18,49.05,49.15,21300.0,43.375,43.4633,43.3485,43.4368,21300.0
2010-08-19 11:20:00,49.15,49.27,49.12,49.19,16700.0,43.4368,43.5429,43.4103,43.4722,16700.0
2010-08-19 11:30:00,49.2,49.22,49.06,49.1,33300.0,43.481,43.4987,43.3573,43.3926,33300.0
2010-08-19 11:40:00,49.09,49.11,48.97,49.0,48100.0,43.3838,43.4015,43.2778,43.3043,48100.0
2010-08-19 11:50:00,48.98,49.1,48.94,49.02,44000.0,43.2866,43.3926,43.2512,43.3219,44000.0
2010-08-19 12:00:00,49.03,49.13,49.03,49.13,21400.0,43.3308,43.4192,43.3308,43.4192,21400.0
2010-08-19 12:10:00,49.12,49.24,49.06,49.23,33800.0,43.4103,43.5164,43.3573,43.5075,33800.0
2010-08-19 12:20:00,49.23,49.29,49.15,49.15,16000.0,43.5075,43.5606,43.4368,43.4368,16000.0
2010-08-19 12:30:00,49.15,49.17,49.1,49.1,20800.0,43.4368,43.4545,43.3926,43.3926,20800.0
2010-08-19 12:40:00,49.11,49.13,49.05,49.06,27800.0,43.4015,43.4192,43.3485,43.3573,27800.0
2010-08-19 12:50:00,49.06,49.06,48.89,48.93,22100.0,43.3573,43.3573,43.207,43.2424,22100.0
2010-08-19 13:00:00,48.94,48.96,48.87,48.89,26500.0,43.2512,43.2689,43.1894,43.207,26500.0
2010-08-19 13:10:00,48.91,48.93,48.83,48.93,11700.0,43.2247,43.2424,43.154,43.2424,11700.0
2010-08-19 13:20:00,48.94,48.97,48.89,48.89,10100.0,43.2512,43.2778,43.207,43.207,10100.0
2010-08-19 13:30:00,48.88,48.93,48.85,48.93,15700.0,43.1982,43.2424,43.1717,43.2424,15700.0
2010-08-19 13:40:00,48.94,48.94,48.82,48.88,12000.0,43.2512,43.2512,43.1452,43.1982,12000.0
2010-08-19 13:50:00,48.89,48.91,48.75,48.75,31900.0,43.207,43.2247,43.0833,43.0833,31900.0
2010-08-19 14:00:00,48.76,48.84,48.74,48.82,14900.0,43.0922,43.1629,43.0745,43.1452,14900.0
2010-08-19 14:10:00,48.82,48.94,48.82,48.91,9100.0,43.1452,43.2512,43.1452,43.2247,9100.0
2010-08-19 14:20:00,48.91,48.99,48.9,48.92,12400.0,43.2247,43.2954,43.2159,43.2336,12400.0
2010-08-19 14:30:00,48.93,49.05,48.91,48.91,29200.0,43.2424,43.3485,43.2247,43.2247,29200.0
2010-08-19 14:40:00,48.92,48.98,48.87,48.97,24000.0,43.2336,43.2866,43.1894,43.2778,24000.0
2010-08-19 14:50:00,48.97,49.02,48.85,48.9,33900.0,43.2778,43.3219,43.1717,43.2159,33900.0
2010-08-19 15:00:00,48.91,49.01,48.88,48.95,29800.0,43.2247,43.3131,43.1982,43.2601,29800.0
2010-08-19 15:10:00,48.96,49.17,48.96,49.1,24100.0,43.2689,43.4545,43.2689,43.3926,24100.0
2010-08-19 15:20:00,49.1,49.19,49.03,49.03,25200.0,43.3926,43.4722,43.3308,43.3308,25200.0
2010-08-19 15:30:00,49.03,49.11,48.95,48.97,37300.0,43.3308,43.4015,43.2601,43.2778,37300.0
2010-08-19 15:40:00,48.96,49.0,48.9,48.91,53100.0,43.2689,43.3043,43.2159,43.2247,53100.0
2010-08-19 15:50:00,48.9,48.95,48.8,48.81,111000.0,43.2159,43.2601,43.1275,43.1363,111000.0
2010-08-20 09:30:00,48.42,48.73,48.05,48.14,232500.0,42.7917,43.0656,42.4647,42.5442,232500.0
2010-08-20 09:40:00,48.15,48.28,48.01,48.03,49000.0,42.5531,42.668,42.4293,42.447,49000.0
2010-08-20 09:50:00,48.04,48.37,48.02,48.31,23500.0,42.4559,42.7475,42.4382,42.6945,23500.0
2010-08-20 10:00:00,48.36,48.4,48.18,48.18,35200.0,42.7387,42.774,42.5796,42.5796,35200.0
2010-08-20 10:10:00,48.16,48.2,48.01,48.17,80700.0,42.5619,42.5973,42.4293,42.5707,80700.0
2010-08-20 10:20:00,48.15,48.28,48.11,48.14,21000.0,42.5531,42.668,42.5177,42.5442,21000.0
2010-08-20 10:30:00,48.15,48.26,48.1,48.24,26900.0,42.5531,42.6503,42.5089,42.6326,26900.0
2010-08-20 10:40:00,48.25,48.27,48.13,48.17,16100.0,42.6414,42.6591,42.5354,42.5707,16100.0
2010-08-20 10:50:00,48.18,48.26,48.13,48.13,22900.0,42.5796,42.6503,42.5354,42.5354,22900.0
2010-08-20 11:00:00,48.14,48.23,48.1,48.14,33300.0,42.5442,42.6238,42.5089,42.5442,33300.0
2010-08-20 11:10:00,48.13,48.13,48.01,48.05,38500.0,42.5354,42.5354,42.4293,42.4647,38500.0
2010-08-20 11:20:00,48.05,48.11,47.96,48.02,40700.0,42.4647,42.5177,42.3852,42.4382,40700.0
2010-08-20 11:30:00,48.02,48.02,47.95,47.98,27200.0,42.4382,42.4382,42.3763,42.4028,27200.0
2010-08-20 11:40:00,47.98,48.12,47.98,47.99,20400.0,42.4028,42.5266,42.4028,42.4117,20400.0
2010-08-20 11:50:00,47.96,48.03,47.95,47.96,31600.0,42.3852,42.447,42.3763,42.3852,31600.0
2010-08-20 12:00:00,47.97,48.08,47.97,48.04,8100.0,42.394,42.4912,42.394,42.4559,8100.0
2010-08-20 12:10:00,48.05,48.05,47.98,47.98,30600.0,42.4647,42.4647,42.4028,42.4028,30600.0
2010-08-20 12:20:00,47.99,48.03,47.92,47.96,55600.0,42.4117,42.447,42.3498,42.3852,55600.0
2010-08-20 12:30:00,47.96,48.05,47.96,48.02,8700.0,42.3852,42.4647,42.3852,42.4382,8700.0
2010-08-20 12:40:00,48.03,48.03,47.96,47.99,13100.0,42.447,42.447,42.3852,42.4117,13100.0
2010-08-20 12:50:00,47.99,48.12,47.97,48.08,12800.0,42.4117,42.5266,42.394,42.4912,12800.0
2010-08-20 13:00:00,48.07,48.18,48.07,48.16,20000.0,42.4824,42.5796,42.4824,42.5619,20000.0
2010-08-20 13:10:00,48.2,48.2,48.07,48.08,21800.0,42.5973,42.5973,42.4824,42.4912,21800.0
2010-08-20 13:20:00,48.07,48.16,48.07,48.14,19800.0,42.4824,42.5619,42.4824,42.5442,19800.0
2010-08-20 13:30:00,48.14,48.19,48.09,48.17,21700.0,42.5442,42.5884,42.5,42.5707,21700.0
2010-08-20 13:40:00,48.17,48.17,48.11,48.11,17600.0,42.5707,42.5707,42.5177,42.5177,17600.0
2010-08-20 13:50:00,48.12,48.24,48.12,48.2,33700.0,42.5266,42.6326,42.5266,42.5973,33700.0
2010-08-20 14:00:00,48.21,48.24,48.17,48.19,18800.0,42.6061,42.6326,42.5707,42.5884,18800.0
2010-08-20 14:10:00,48.21,48.27,48.19,48.23,16900.0,42.6061,42.6591,42.5884,42.6238,16900.0
2010-08-20 14:20:00,48.24,48.31,48.23,48.23,27300.0,42.6326,42.6945,42.6238,42.6238,27300.0
2010-08-20 14:30:00,48.23,48.31,48.22,48.29,46400.0,42.6238,42.6945,42.6149,42.6768,46400.0
2010-08-20 14:40:00,48.3,48.44,48.28,48.37,39000.0,42.6856,42.8094,42.668,42.7475,39000.0
2010-08-20 14:50:00,48.36,48.52,48.36,48.46,108400.0,42.7387,42.8801,42.7387,42.827,108400.0
2010-08-20 15:00:00,48.45,48.45,48.34,48.43,82600.0,42.8182,42.8182,42.721,42.8005,82600.0
2010-08-20 15:10:00,48.43,48.53,48.42,48.47,59800.0,42.8005,42.8889,42.7917,42.8359,59800.0
2010-08-20 15:20:00,48.46,48.5,48.41,48.5,58100.0,42.827,42.8624,42.7828,42.8624,58100.0
2010-08-20 15:30:00,48.5,48.54,48.46,48.49,104500.0,42.8624,42.8977,42.827,42.8535,104500.0
2010-08-20 15:40:00,48.5,48.54,48.44,48.46,109900.0,42.8624,42.8977,42.8094,42.827,109900.0
2010-08-20 15:50:00,48.47,48.53,48.42,48.46,170500.0,42.8359,42.8889,42.7917,42.827,170500.0
2010-08-23 09:30:00,48.65,48.91,48.51,48.75,40100.0,42.9949,43.2247,42.8712,43.0833,40100.0
2010-08-23 09:40:00,48.79,48.8,48.57,48.75,46000.0,43.1187,43.1275,42.9242,43.0833,46000.0
2010-08-23 09:50:00,48.76,48.81,48.71,48.78,14200.0,43.0922,43.1363,43.048,43.1098,14200.0
2010-08-23 10:00:00,48.8,48.86,48.7,48.78,23200.0,43.1275,43.1805,43.0391,43.1098,23200.0
2010-08-23 10:10:00,48.75,48.79,48.63,48.79,24500.0,43.0833,43.1187,42.9773,43.1187,24500.0
2010-08-23 10:20:00,48.78,48.86,48.7,48.85,16300.0,43.1098,43.1805,43.0391,43.1717,16300.0
2010-08-23 10:30:00,48.82,48.91,48.73,48.87,30700.0,43.1452,43.2247,43.0656,43.1894,30700.0
2010-08-23 10:40:00,48.84,48.87,48.55,48.64,32200.0,43.1629,43.1894,42.9066,42.9861,32200.0
2010-08-23 10:50:00,48.62,48.75,48.56,48.67,29600.0,42.9684,43.0833,42.9154,43.0126,29600.0
2010-08-23 11:00:00,48.67,48.68,48.52,48.6,33000.0,43.0126,43.0215,42.8801,42.9508,33000.0
2010-08-23 11:10:00,48.58,48.7,48.57,48.63,23100.0,42.9331,43.0391,42.9242,42.9773,23100.0
2010-08-23 11:20:00,48.63,48.63,48.36,48.44,68400.0,42.9773,42.9773,42.7387,42.8094,68400.0
2010-08-23 11:30:00,48.43,48.44,48.32,48.36,17600.0,42.8005,42.8094,42.7033,42.7387,17600.0
2010-08-23 11:40:00,48.35,48.44,48.34,48.38,13000.0,42.7298,42.8094,42.721,42.7563,13000.0
2010-08-23 11:50:00,48.37,48.41,48.34,48.39,18200.0,42.7475,42.7828,42.721,42.7652,18200.0
2010-08-23 12:00:00,48.38,48.44,48.35,48.42,8300.0,42.7563,42.8094,42.7298,42.7917,8300.0
2010-08-23 12:10:00,48.45,48.47,48.37,48.37,7400.0,42.8182,42.8359,42.7475,42.7475,7400.0
2010-08-23 12:20:00,48.38,48.48,48.38,48.47,5800.0,42.7563,42.8447,42.7563,42.8359,5800.0
2010-08-23 12:30:00,48.47,48.53,48.45,48.45,10300.0,42.8359,42.8889,42.8182,42.8182,10300.0
2010-08-23 12:40:00,48.45,48.47,48.45,48.46,20400.0,42.8182,42.8359,42.8182,42.827,20400.0
2010-08-23 12:50:00,48.46,48.52,48.46,48.52,7700.0,42.827,42.8801,42.827,42.8801,7700.0
2010-08-23 13:00:00,48.52,48.52,48.45,48.48,15800.0,42.8801,42.8801,42.8182,42.8447,15800.0
2010-08-23 13:10:00,48.48,48.62,48.47,48.61,64700.0,42.8447,42.9684,42.8359,42.9596,64700.0
2010-08-23 13:20:00,48.6,48.62,48.57,48.62,20700.0,42.9508,42.9684,42.9242,42.9684,20700.0
2010-08-23 13:30:00,48.61,48.65,48.59,48.59,12200.0,42.9596,42.9949,42.9419,42.9419,12200.0
2010-08-23 13:40:00,48.59,48.62,48.56,48.6,26400.0,42.9419,42.9684,42.9154,42.9508,26400.0
2010-08-23 13:50:00,48.6,48.66,48.51,48.58,23700.0,42.9508,43.0038,42.8712,42.9331,23700.0
2010-08-23 14:00:00,48.58,48.75,48.56,48.75,30100.0,42.9331,43.0833,42.9154,43.0833,30100.0
2010-08-23 14:10:00,48.74,48.8,48.68,48.68,33900.0,43.0745,43.1275,43.0215,43.0215,33900.0
2010-08-23 14:20:00,48.68,48.71,48.61,48.64,18100.0,43.0215,43.048,42.9596,42.9861,18100.0
2010-08-23 14:30:00,48.64,48.7,48.61,48.67,15200.0,42.9861,43.0391,42.9596,43.0126,15200.0
2010-08-23 14:40:00,48.66,48.69,48.59,48.6,31200.0,43.0038,43.0303,42.9419,42.9508,31200.0
2010-08-23 14:50:00,48.58,48.63,48.56,48.6,23200.0,42.9331,42.9773,42.9154,42.9508,23200.0
2010-08-23 15:00:00,48.6,48.66,48.58,48.61,21200.0,42.9508,43.0038,42.9331,42.9596,21200.0
2010-08-23 15:10:00,48.6,48.71,48.6,48.66,46900.0,42.9508,43.048,42.9508,43.0038,46900.0
2010-08-23 15:20:00,48.66,48.68,48.58,48.61,66800.0,43.0038,43.0215,42.9331,42.9596,66800.0
2010-08-23 15:30:00,48.6,48.61,48.41,48.46,48200.0,42.9508,42.9596,42.7828,42.827,48200.0
2010-08-23 15:40:00,48.46,48.56,48.46,48.53,124800.0,42.827,42.9154,42.827,42.8889,124800.0
2010-08-23 15:50:00,48.53,48.55,48.46,48.55,148900.0,42.8889,42.9066,42.827,42.9066,148900.0
2010-08-24 09:30:00,48.01,48.19,47.66,47.72,30000.0,42.4293,42.5884,42.12,42.1731,30000.0
2010-08-24 09:40:00,47.7,48.1,47.63,47.72,65900.0,42.1554,42.5089,42.0935,42.1731,65900.0
2010-08-24 09:50:00,47.7,47.71,47.56,47.69,33600.0,42.1554,42.1642,42.0316,42.1465,33600.0
2010-08-24 10:00:00,47.66,47.66,47.21,47.57,73700.0,42.12,42.12,41.7223,42.0405,73700.0
2010-08-24 10:10:00,47.57,47.69,47.47,47.54,32800.0,42.0405,42.1465,41.9521,42.014,32800.0
2010-08-24 10:20:00,47.54,47.79,47.53,47.59,25000.0,42.014,42.2349,42.0051,42.0582,25000.0
2010-08-24 10:30:00,47.58,47.67,47.45,47.58,13200.0,42.0493,42.1289,41.9344,42.0493,13200.0
2010-08-24 10:40:00,47.56,47.6,47.49,47.55,34500.0,42.0316,42.067,41.9698,42.0228,34500.0
2010-08-24 10:50:00,47.55,47.63,47.46,47.58,22800.0,42.0228,42.0935,41.9433,42.0493,22800.0
2010-08-24 11:00:00,47.6,47.71,47.52,47.54,17900.0,42.067,42.1642,41.9963,42.014,17900.0
2010-08-24 11:10:00,47.52,47.58,47.5,47.58,32900.0,41.9963,42.0493,41.9786,42.0493,32900.0
2010-08-24 11:20:00,47.57,47.66,47.52,47.65,15200.0,42.0405,42.12,41.9963,42.1112,15200.0
2010-08-24 11:30:00,47.66,47.83,47.6,47.79,24500.0,42.12,42.2703,42.067,42.2349,24500.0
2010-08-24 11:40:00,47.8,47.89,47.71,47.71,9900.0,42.2438,42.3233,42.1642,42.1642,9900.0
2010-08-24 11:50:00,47.7,47.71,47.6,47.61,20100.0,42.1554,42.1642,42.067,42.0758,20100.0
2010-08-24 12:00:00,47.61,47.72,47.58,47.69,20400.0,42.0758,42.1731,42.0493,42.1465,20400.0
2010-08-24 12:10:00,47.71,47.8,47.65,47.65,22200.0,42.1642,42.2438,42.1112,42.1112,22200.0
2010-08-24 12:20:00,47.63,47.65,47.48,47.53,31500.0,42.0935,42.1112,41.9609,42.0051,31500.0
2010-08-24 12:30:00,47.54,47.63,47.52,47.62,25900.0,42.014,42.0935,41.9963,42.0847,25900.0
2010-08-24 12:40:00,47.61,47.71,47.57,47.63,19900.0,42.0758,42.1642,42.0405,42.0935,19900.0
2010-08-24 12:50:00,47.62,47.72,47.6,47.66,15800.0,42.0847,42.1731,42.067,42.12,15800.0
2010-08-24 13:00:00,47.67,47.67,47.59,47.61,17100.0,42.1289,42.1289,42.0582,42.0758,17100.0
2010-08-24 13:10:00,47.6,47.69,47.6,47.66,17800.0,42.067,42.1465,42.067,42.12,17800.0
2010-08-24 13:20:00,47.65,47.79,47.61,47.78,22100.0,42.1112,42.2349,42.0758,42.2261,22100.0
2010-08-24 13:30:00,47.77,47.77,47.65,47.75,20400.0,42.2172,42.2172,42.1112,42.1996,20400.0
2010-08-24 13:40:00,47.75,47.78,47.56,47.62,33200.0,42.1996,42.2261,42.0316,42.0847,33200.0
2010-08-24 13:50:00,47.62,47.66,47.47,47.53,34900.0,42.0847,42.12,41.9521,42.0051,34900.0
2010-08-24 14:00:00,47.51,47.6,47.49,47.53,22300.0,41.9875,42.067,41.9698,42.0051,22300.0
2010-08-24 14:10:00,47.53,47.67,47.5,47.61,22000.0,42.0051,42.1289,41.9786,42.0758,22000.0
2010-08-24 14:20:00,47.62,47.69,47.54,47.55,22900.0,42.0847,42.1465,42.014,42.0228,22900.0
2010-08-24 14:30:00,47.57,47.73,47.53,47.7,25600.0,42.0405,42.1819,42.0051,42.1554,25600.0
2010-08-24 14:40:00,47.72,47.83,47.67,47.82,94100.0,42.1731,42.2703,42.1289,42.2614,94100.0
2010-08-24 14:50:00,47.81,47.84,47.74,47.8,38100.0,42.2526,42.2791,42.1907,42.2438,38100.0
2010-08-24 15:00:00,47.79,47.92,47.74,47.9,36100.0,42.2349,42.3498,42.1907,42.3321,36100.0
2010-08-24 15:10:00,47.9,47.91,47.8,47.85,19100.0,42.3321,42.341,42.2438,42.2879,19100.0
2010-08-24 15:20:00,47.86,48.02,47.81,47.87,56300.0,42.2968,42.4382,42.2526,42.3056,56300.0
2010-08-24 15:30:00,47.88,47.95,47.76,47.82,76300.0,42.3145,42.3763,42.2084,42.2614,76300.0
2010-08-24 15:40:00,47.81,47.85,47.74,47.78,129700.0,42.2526,42.2879,42.1907,42.2261,129700.0
2010-08-24 15:50:00,47.78,47.78,47.63,47.7,97700.0,42.2261,42.2261,42.0935,42.1554,97700.0
2010-08-25 09:30:00,47.53,48.0,47.43,47.97,57900.0,42.0051,42.4205,41.9168,42.394,57900.0
2010-08-25 09:40:00,47.97,48.03,47.75,47.76,65100.0,42.394,42.447,42.1996,42.2084,65100.0
2010-08-25 09:50:00,47.77,48.02,47.73,47.88,97700.0,42.2172,42.4382,42.1819,42.3145,97700.0
2010-08-25 10:00:00,47.9,48.22,47.72,48.18,118500.0,42.3321,42.6149,42.1731,42.5796,118500.0
2010-08-25 10:10:00,48.16,48.22,47.96,48.22,33700.0,42.5619,42.6149,42.3852,42.6149,33700.0
2010-08-25 10:20:00,48.22,48.36,48.13,48.3,32600.0,42.6149,42.7387,42.5354,42.6856,32600.0
2010-08-25 10:30:00,48.27,48.32,47.99,48.09,49000.0,42.6591,42.7033,42.4117,42.5,49000.0
2010-08-25 10:40:00,48.09,48.16,47.97,48.15,35000.0,42.5,42.5619,42.394,42.5531,35000.0
2010-08-25 10:50:00,48.14,48.27,47.99,48.22,40100.0,42.5442,42.6591,42.4117,42.6149,40100.0
2010-08-25 11:00:00,48.22,48.43,48.22,48.28,26100.0,42.6149,42.8005,42.6149,42.668,26100.0
2010-08-25 11:10:00,48.28,48.47,48.16,48.46,25300.0,42.668,42.8359,42.5619,42.827,25300.0
2010-08-25 11:20:00,48.45,48.59,48.41,48.5,43700.0,42.8182,42.9419,42.7828,42.8624,43700.0
2010-08-25 11:30:00,48.5,48.55,48.41,48.48,38800.0,42.8624,42.9066,42.7828,42.8447,38800.0
2010-08-25 11:40:00,48.48,48.56,48.48,48.49,24500.0,42.8447,42.9154,42.8447,42.8535,24500.0
2010-08-25 11:50:00,48.49,48.71,48.48,48.69,37300.0,42.8535,43.048,42.8447,43.0303,37300.0
2010-08-25 12:00:00,48.7,48.71,48.6,48.6,31600.0,43.0391,43.048,42.9508,42.9508,31600.0
2010-08-25 12:10:00,48.61,48.66,48.57,48.59,21400.0,42.9596,43.0038,42.9242,42.9419,21400.0
2010-08-25 12:20:00,48.6,48.64,48.5,48.5,25800.0,42.9508,42.9861,42.8624,42.8624,25800.0
2010-08-25 12:30:00,48.52,48.56,48.44,48.47,23800.0,42.8801,42.9154,42.8094,42.8359,23800.0
2010-08-25 12:40:00,48.44,48.47,48.39,48.46,16700.0,42.8094,42.8359,42.7652,42.827,16700.0
2010-08-25 12:50:00,48.45,48.48,48.37,48.38,22900.0,42.8182,42.8447,42.7475,42.7563,22900.0
2010-08-25 13:00:00,48.38,48.43,48.35,48.38,43300.0,42.7563,42.8005,42.7298,42.7563,43300.0
2010-08-25 13:10:00,48.37,48.39,48.29,48.33,75900.0,42.7475,42.7652,42.6768,42.7121,75900.0
2010-08-25 13:20:00,48.33,48.33,48.23,48.24,37600.0,42.7121,42.7121,42.6238,42.6326,37600.0
2010-08-25 13:30:00,48.24,48.32,48.23,48.3,18200.0,42.6326,42.7033,42.6238,42.6856,18200.0
2010-08-25 13:40:00,48.31,48.44,48.25,48.41,21600.0,42.6945,42.8094,42.6414,42.7828,21600.0
2010-08-25 13:50:00,48.41,48.47,48.36,48.37,21600.0,42.7828,42.8359,42.7387,42.7475,21600.0
2010-08-25 14:00:00,48.37,48.5,48.33,48.5,25300.0,42.7475,42.8624,42.7121,42.8624,25300.0
2010-08-25 14:10:00,48.5,48.62,48.46,48.51,31800.0,42.8624,42.9684,42.827,42.8712,31800.0
2010-08-25 14:20:00,48.53,48.53,48.4,48.42,23200.0,42.8889,42.8889,42.774,42.7917,23200.0
2010-08-25 14:30:00,48.42,48.62,48.36,48.55,37600.0,42.7917,42.9684,42.7387,42.9066,37600.0
2010-08-25 14:40:00,48.57,48.66,48.55,48.6,23000.0,42.9242,43.0038,42.9066,42.9508,23000.0
2010-08-25 14:50:00,48.62,48.66,48.56,48.62,25800.0,42.9684,43.0038,42.9154,42.9684,25800.0
2010-08-25 15:00:00,48.63,48.66,48.46,48.46,40500.0,42.9773,43.0038,42.827,42.827,40500.0
2010-08-25 15:10:00,48.48,48.56,48.46,48.51,41400.0,42.8447,42.9154,42.827,42.8712,41400.0
2010-08-25 15:20:00,48.51,48.56,48.48,48.49,64800.0,42.8712,42.9154,42.8447,42.8535,64800.0
2010-08-25 15:30:00,48.49,48.66,48.49,48.63,64200.0,42.8535,43.0038,42.8535,42.9773,64200.0
2010-08-25 15:40:00,48.64,48.79,48.62,48.76,156000.0,42.9861,43.1187,42.9684,43.0922,156000.0
2010-08-25 15:50:00,48.75,48.79,48.61,48.65,208000.0,43.0833,43.1187,42.9596,42.9949,208000.0
2010-08-26 09:30:00,48.91,49.11,48.57,49.11,77500.0,43.2247,43.4015,42.9242,43.4015,77500.0
2010-08-26 09:40:00,49.12,49.34,48.85,49.01,74200.0,43.4103,43.6047,43.1717,43.3131,74200.0
2010-08-26 09:50:00,49.0,49.21,48.79,49.21,31600.0,43.3043,43.4899,43.1187,43.4899,31600.0
2010-08-26 10:00:00,49.16,49.16,48.87,49.0,34700.0,43.4457,43.4457,43.1894,43.3043,34700.0
2010-08-26 10:10:00,48.99,49.19,48.87,48.91,28400.0,43.2954,43.4722,43.1894,43.2247,28400.0
2010-08-26 10:20:00,48.92,49.04,48.82,49.01,33900.0,43.2336,43.3396,43.1452,43.3131,33900.0
2010-08-26 10:30:00,49.01,49.24,49.01,49.17,31800.0,43.3131,43.5164,43.3131,43.4545,31800.0
2010-08-26 10:40:00,49.18,49.27,48.99,49.01,26500.0,43.4633,43.5429,43.2954,43.3131,26500.0
2010-08-26 10:50:00,49.01,49.05,48.81,48.95,19500.0,43.3131,43.3485,43.1363,43.2601,19500.0
2010-08-26 11:00:00,48.92,48.96,48.52,48.56,45700.0,43.2336,43.2689,42.8801,42.9154,45700.0
2010-08-26 11:10:00,48.55,48.72,48.44,48.7,47900.0,42.9066,43.0568,42.8094,43.0391,47900.0
2010-08-26 11:20:00,48.69,48.71,48.48,48.52,24700.0,43.0303,43.048,42.8447,42.8801,24700.0
2010-08-26 11:30:00,48.52,48.64,48.52,48.57,15700.0,42.8801,42.9861,42.8801,42.9242,15700.0
2010-08-26 11:40:00,48.57,48.64,48.52,48.62,18400.0,42.9242,42.9861,42.8801,42.9684,18400.0
2010-08-26 11:50:00,48.63,48.73,48.5,48.72,22200.0,42.9773,43.0656,42.8624,43.0568,22200.0
2010-08-26 12:00:00,48.75,48.82,48.72,48.81,14400.0,43.0833,43.1452,43.0568,43.1363,14400.0
2010-08-26 12:10:00,48.81,48.84,48.75,48.78,17900.0,43.1363,43.1629,43.0833,43.1098,17900.0
2010-08-26 12:20:00,48.78,48.88,48.78,48.86,7500.0,43.1098,43.1982,43.1098,43.1805,7500.0
2010-08-26 12:30:00,48.86,48.86,48.75,48.76,13700.0,43.1805,43.1805,43.0833,43.0922,13700.0
2010-08-26 12:40:00,48.75,48.75,48.64,48.64,16800.0,43.0833,43.0833,42.9861,42.9861,16800.0
2010-08-26 12:50:00,48.65,48.7,48.55,48.67,14000.0,42.9949,43.0391,42.9066,43.0126,14000.0
2010-08-26 13:00:00,48.71,48.75,48.66,48.66,10100.0,43.048,43.0833,43.0038,43.0038,10100.0
2010-08-26 13:10:00,48.68,48.7,48.61,48.62,12900.0,43.0215,43.0391,42.9596,42.9684,12900.0
2010-08-26 13:20:00,48.61,48.7,48.6,48.66,10800.0,42.9596,43.0391,42.9508,43.0038,10800.0
2010-08-26 13:30:00,48.65,48.69,48.61,48.63,10800.0,42.9949,43.0303,42.9596,42.9773,10800.0
2010-08-26 13:40:00,48.63,48.64,48.57,48.57,12300.0,42.9773,42.9861,42.9242,42.9242,12300.0
2010-08-26 13:50:00,48.57,48.64,48.54,48.6,30800.0,42.9242,42.9861,42.8977,42.9508,30800.0
2010-08-26 14:00:00,48.58,48.68,48.47,48.48,30900.0,42.9331,43.0215,42.8359,42.8447,30900.0
2010-08-26 14:10:00,48.47,48.47,48.35,48.42,36200.0,42.8359,42.8359,42.7298,42.7917,36200.0
2010-08-26 14:20:00,48.42,48.44,48.35,48.39,22000.0,42.7917,42.8094,42.7298,42.7652,22000.0
2010-08-26 14:30:00,48.38,48.46,48.34,48.44,28200.0,42.7563,42.827,42.721,42.8094,28200.0
2010-08-26 14:40:00,48.45,48.46,48.31,48.34,24000.0,42.8182,42.827,42.6945,42.721,24000.0
2010-08-26 14:50:00,48.34,48.34,48.18,48.22,29300.0,42.721,42.721,42.5796,42.6149,29300.0
2010-08-26 15:00:00,48.23,48.31,48.22,48.31,38600.0,42.6238,42.6945,42.6149,42.6945,38600.0
2010-08-26 15:10:00,48.31,48.39,48.24,48.39,34500.0,42.6945,42.7652,42.6326,42.7652,34500.0
2010-08-26 15:20:00,48.39,48.47,48.34,48.39,30400.0,42.7652,42.8359,42.721,42.7652,30400.0
2010-08-26 15:30:00,48.38,48.51,48.33,48.51,62100.0,42.7563,42.8712,42.7121,42.8712,62100.0
2010-08-26 15:40:00,48.5,48.56,48.41,48.46,62200.0,42.8624,42.9154,42.7828,42.827,62200.0
2010-08-26 15:50:00,48.45,48.48,48.32,48.36,92200.0,42.8182,42.8447,42.7033,42.7387,92200.0
2010-08-27 09:30:00,48.6,48.77,48.5,48.51,39000.0,42.9508,43.101,42.8624,42.8712,39000.0
2010-08-27 09:40:00,48.54,48.59,48.19,48.19,16900.0,42.8977,42.9419,42.5884,42.5884,16900.0
2010-08-27 09:50:00,48.21,48.36,47.99,48.0,26500.0,42.6061,42.7387,42.4117,42.4205,26500.0
2010-08-27 10:00:00,48.03,48.17,47.62,47.78,61900.0,42.447,42.5707,42.0847,42.2261,61900.0
2010-08-27 10:10:00,47.77,48.33,47.77,48.22,66200.0,42.2172,42.7121,42.2172,42.6149,66200.0
2010-08-27 10:20:00,48.25,48.39,48.08,48.26,32700.0,42.6414,42.7652,42.4912,42.6503,32700.0
2010-08-27 10:30:00,48.28,48.53,48.22,48.5,33800.0,42.668,42.8889,42.6149,42.8624,33800.0
2010-08-27 10:40:00,48.48,48.55,48.28,48.32,31900.0,42.8447,42.9066,42.668,42.7033,31900.0
2010-08-27 10:50:00,48.33,48.4,48.22,48.36,22800.0,42.7121,42.774,42.6149,42.7387,22800.0
2010-08-27 11:00:00,48.36,48.69,48.33,48.68,27000.0,42.7387,43.0303,42.7121,43.0215,27000.0
2010-08-27 11:10:00,48.68,48.97,48.56,48.81,36100.0,43.0215,43.2778,42.9154,43.1363,36100.0
2010-08-27 11:20:00,48.81,48.84,48.68,48.8,24100.0,43.1363,43.1629,43.0215,43.1275,24100.0
2010-08-27 11:30:00,48.8,48.83,48.7,48.72,13100.0,43.1275,43.154,43.0391,43.0568,13100.0
2010-08-27 11:40:00,48.72,48.77,48.67,48.73,14100.0,43.0568,43.101,43.0126,43.0656,14100.0
2010-08-27 11:50:00,48.75,48.81,48.68,48.72,21800.0,43.0833,43.1363,43.0215,43.0568,21800.0
2010-08-27 12:00:00,48.72,48.78,48.65,48.72,16400.0,43.0568,43.1098,42.9949,43.0568,16400.0
2010-08-27 12:10:00,48.72,48.88,48.69,48.88,10700.0,43.0568,43.1982,43.0303,43.1982,10700.0
2010-08-27 12:20:00,48.9,48.9,48.77,48.82,12300.0,43.2159,43.2159,43.101,43.1452,12300.0
2010-08-27 12:30:00,48.82,48.89,48.69,48.7,19800.0,43.1452,43.207,43.0303,43.0391,19800.0
2010-08-27 12:40:00,48.7,48.72,48.6,48.69,19300.0,43.0391,43.0568,42.9508,43.0303,19300.0
2010-08-27 12:50:00,48.7,48.7,48.47,48.51,34400.0,43.0391,43.0391,42.8359,42.8712,34400.0
2010-08-27 13:00:00,48.53,48.57,48.45,48.55,35700.0,42.8889,42.9242,42.8182,42.9066,35700.0
2010-08-27 13:10:00,48.55,48.56,48.46,48.55,18600.0,42.9066,42.9154,42.827,42.9066,18600.0
2010-08-27 13:20:00,48.55,48.65,48.54,48.6,23300.0,42.9066,42.9949,42.8977,42.9508,23300.0
2010-08-27 13:30:00,48.6,48.67,48.54,48.6,57900.0,42.9508,43.0126,42.8977,42.9508,57900.0
2010-08-27 13:40:00,48.6,48.62,48.51,48.51,21800.0,42.9508,42.9684,42.8712,42.8712,21800.0
2010-08-27 13:50:00,48.51,48.73,48.51,48.72,19700.0,42.8712,43.0656,42.8712,43.0568,19700.0
2010-08-27 14:00:00,48.75,48.75,48.5,48.68,32300.0,43.0833,43.0833,42.8624,43.0215,32300.0
2010-08-27 14:10:00,48.68,48.72,48.55,48.66,25700.0,43.0215,43.0568,42.9066,43.0038,25700.0
2010-08-27 14:20:00,48.66,48.69,48.59,48.67,20600.0,43.0038,43.0303,42.9419,43.0126,20600.0
2010-08-27 14:30:00,48.69,48.79,48.63,48.79,27000.0,43.0303,43.1187,42.9773,43.1187,27000.0
2010-08-27 14:40:00,48.79,48.81,48.71,48.71,26800.0,43.1187,43.1363,43.048,43.048,26800.0
2010-08-27 14:50:00,48.73,48.81,48.71,48.8,16400.0,43.0656,43.1363,43.048,43.1275,16400.0
2010-08-27 15:00:00,48.79,48.82,48.69,48.81,24200.0,43.1187,43.1452,43.0303,43.1363,24200.0
2010-08-27 15:10:00,48.81,48.85,48.74,48.78,37500.0,43.1363,43.1717,43.0745,43.1098,37500.0
2010-08-27 15:20:00,48.79,48.97,48.78,48.92,34200.0,43.1187,43.2778,43.1098,43.2336,34200.0
2010-08-27 15:30:00,48.93,48.97,48.85,48.86,30700.0,43.2424,43.2778,43.1717,43.1805,30700.0
2010-08-27 15:40:00,48.87,48.97,48.81,48.92,61100.0,43.1894,43.2778,43.1363,43.2336,61100.0
2010-08-27 15:50:00,48.93,49.01,48.91,48.96,64000.0,43.2424,43.3131,43.2247,43.2689,64000.0
2010-08-30 09:30:00,48.94,48.97,48.75,48.96,17000.0,43.2512,43.2778,43.0833,43.2689,17000.0
2010-08-30 09:40:00,48.95,48.98,48.59,48.59,20200.0,43.2601,43.2866,42.9419,42.9419,20200.0
2010-08-30 09:50:00,48.6,48.75,48.53,48.75,18800.0,42.9508,43.0833,42.8889,43.0833,18800.0
2010-08-30 10:00:00,48.81,48.81,48.58,48.63,13900.0,43.1363,43.1363,42.9331,42.9773,13900.0
2010-08-30 10:10:00,48.59,48.72,48.51,48.56,11000.0,42.9419,43.0568,42.8712,42.9154,11000.0
2010-08-30 10:20:00,48.57,48.59,48.44,48.49,16800.0,42.9242,42.9419,42.8094,42.8535,16800.0
2010-08-30 10:30:00,48.47,48.5,48.35,48.38,13600.0,42.8359,42.8624,42.7298,42.7563,13600.0
2010-08-30 10:40:00,48.37,48.47,48.3,48.42,35800.0,42.7475,42.8359,42.6856,42.7917,35800.0
2010-08-30 10:50:00,48.42,48.47,48.3,48.33,15700.0,42.7917,42.8359,42.6856,42.7121,15700.0
2010-08-30 11:00:00,48.36,48.39,48.29,48.37,10700.0,42.7387,42.7652,42.6768,42.7475,10700.0
2010-08-30 11:10:00,48.38,48.43,48.28,48.39,12700.0,42.7563,42.8005,42.668,42.7652,12700.0
2010-08-30 11:20:00,48.4,48.43,48.29,48.4,9400.0,42.774,42.8005,42.6768,42.774,9400.0
2010-08-30 11:30:00,48.4,48.43,48.34,48.35,19200.0,42.774,42.8005,42.721,42.7298,19200.0
2010-08-30 11:40:00,48.34,48.34,48.12,48.27,17600.0,42.721,42.721,42.5266,42.6591,17600.0
2010-08-30 11:50:00,48.27,48.29,48.19,48.29,6600.0,42.6591,42.6768,42.5884,42.6768,6600.0
2010-08-30 12:00:00,48.29,48.32,48.26,48.28,4800.0,42.6768,42.7033,42.6503,42.668,4800.0
2010-08-30 12:10:00,48.28,48.31,48.2,48.23,6500.0,42.668,42.6945,42.5973,42.6238,6500.0
2010-08-30 12:20:00,48.23,48.27,48.22,48.23,7700.0,42.6238,42.6591,42.6149,42.6238,7700.0
2010-08-30 12:30:00,48.23,48.31,48.22,48.31,5900.0,42.6238,42.6945,42.6149,42.6945,5900.0
2010-08-30 12:40:00,48.32,48.39,48.3,48.36,6200.0,42.7033,42.7652,42.6856,42.7387,6200.0
2010-08-30 12:50:00,48.36,48.38,48.26,48.27,15700.0,42.7387,42.7563,42.6503,42.6591,15700.0
2010-08-30 13:00:00,48.29,48.35,48.27,48.34,4000.0,42.6768,42.7298,42.6591,42.721,4000.0
2010-08-30 13:10:00,48.34,48.42,48.33,48.4,16200.0,42.721,42.7917,42.7121,42.774,16200.0
2010-08-30 13:20:00,48.39,48.42,48.34,48.37,42300.0,42.7652,42.7917,42.721,42.7475,42300.0
2010-08-30 13:30:00,48.37,48.4,48.33,48.35,18600.0,42.7475,42.774,42.7121,42.7298,18600.0
2010-08-30 13:40:00,48.35,48.47,48.34,48.47,12800.0,42.7298,42.8359,42.721,42.8359,12800.0
2010-08-30 13:50:00,48.46,48.47,48.34,48.4,18600.0,42.827,42.8359,42.721,42.774,18600.0
2010-08-30 14:00:00,48.4,48.43,48.29,48.31,17200.0,42.774,42.8005,42.6768,42.6945,17200.0
2010-08-30 14:10:00,48.31,48.39,48.27,48.39,31700.0,42.6945,42.7652,42.6591,42.7652,31700.0
2010-08-30 14:20:00,48.41,48.5,48.37,48.48,37500.0,42.7828,42.8624,42.7475,42.8447,37500.0
2010-08-30 14:30:00,48.47,48.49,48.37,48.4,18700.0,42.8359,42.8535,42.7475,42.774,18700.0
2010-08-30 14:40:00,48.4,48.44,48.31,48.31,16000.0,42.774,42.8094,42.6945,42.6945,16000.0
2010-08-30 14:50:00,48.31,48.43,48.26,48.36,23500.0,42.6945,42.8005,42.6503,42.7387,23500.0
2010-08-30 15:00:00,48.36,48.41,48.36,48.38,52000.0,42.7387,42.7828,42.7387,42.7563,52000.0
2010-08-30 15:10:00,48.37,48.38,48.31,48.34,58100.0,42.7475,42.7563,42.6945,42.721,58100.0
2010-08-30 15:20:00,48.34,48.34,48.19,48.21,29500.0,42.721,42.721,42.5884,42.6061,29500.0
2010-08-30 15:30:00,48.2,48.24,48.17,48.19,23700.0,42.5973,42.6326,42.5707,42.5884,23700.0
2010-08-30 15:40:00,48.2,48.28,48.13,48.13,43700.0,42.5973,42.668,42.5354,42.5354,43700.0
2010-08-30 15:50:00,48.13,48.16,47.98,47.99,96500.0,42.5354,42.5619,42.4028,42.4117,96500.0
2010-08-31 09:30:00,47.71,48.0,47.5,47.51,43600.0,42.1642,42.4205,41.9786,41.9875,43600.0
2010-08-31 09:40:00,47.56,47.68,47.21,47.68,45600.0,42.0316,42.1377,41.7223,42.1377,45600.0
2010-08-31 09:50:00,47.72,47.78,47.37,47.44,61400.0,42.1731,42.2261,41.8637,41.9256,61400.0
2010-08-31 10:00:00,47.47,47.86,47.44,47.86,87800.0,41.9521,42.2968,41.9256,42.2968,87800.0
2010-08-31 10:10:00,47.86,48.01,47.76,47.88,37200.0,42.2968,42.4293,42.2084,42.3145,37200.0
2010-08-31 10:20:00,47.89,47.98,47.83,47.98,32500.0,42.3233,42.4028,42.2703,42.4028,32500.0
2010-08-31 10:30:00,47.99,48.14,47.83,47.92,79100.0,42.4117,42.5442,42.2703,42.3498,79100.0
2010-08-31 10:40:00,47.92,48.01,47.83,47.95,28400.0,42.3498,42.4293,42.2703,42.3763,28400.0
2010-08-31 10:50:00,47.95,48.12,47.95,48.08,30600.0,42.3763,42.5266,42.3763,42.4912,30600.0
2010-08-31 11:00:00,48.08,48.19,48.0,48.0,39600.0,42.4912,42.5884,42.4205,42.4205,39600.0
2010-08-31 11:10:00,48.0,48.15,47.97,48.09,31200.0,42.4205,42.5531,42.394,42.5,31200.0
2010-08-31 11:20:00,48.07,48.3,48.05,48.17,39700.0,42.4824,42.6856,42.4647,42.5707,39700.0
2010-08-31 11:30:00,48.15,48.21,48.05,48.08,54500.0,42.5531,42.6061,42.4647,42.4912,54500.0
2010-08-31 11:40:00,48.08,48.18,48.08,48.12,19400.0,42.4912,42.5796,42.4912,42.5266,19400.0
2010-08-31 11:50:00,48.11,48.23,48.11,48.17,30200.0,42.5177,42.6238,42.5177,42.5707,30200.0
2010-08-31 12:00:00,48.17,48.25,48.07,48.07,21400.0,42.5707,42.6414,42.4824,42.4824,21400.0
2010-08-31 12:10:00,48.08,48.14,48.07,48.13,13700.0,42.4912,42.5442,42.4824,42.5354,13700.0
2010-08-31 12:20:00,48.13,48.14,48.07,48.07,13300.0,42.5354,42.5442,42.4824,42.4824,13300.0
2010-08-31 12:30:00,48.09,48.14,48.06,48.13,13500.0,42.5,42.5442,42.4735,42.5354,13500.0
2010-08-31 12:40:00,48.09,48.1,48.01,48.1,9300.0,42.5,42.5089,42.4293,42.5089,9300.0
2010-08-31 12:50:00,48.09,48.1,47.94,47.96,17000.0,42.5,42.5089,42.3675,42.3852,17000.0
2010-08-31 13:00:00,47.94,47.99,47.89,47.94,21600.0,42.3675,42.4117,42.3233,42.3675,21600.0
2010-08-31 13:10:00,47.93,48.04,47.93,48.01,10400.0,42.3586,42.4559,42.3586,42.4293,10400.0
2010-08-31 13:20:00,48.02,48.12,48.02,48.09,23100.0,42.4382,42.5266,42.4382,42.5,23100.0
2010-08-31 13:30:00,48.09,48.23,48.08,48.18,47800.0,42.5,42.6238,42.4912,42.5796,47800.0
2010-08-31 13:40:00,48.18,48.2,48.13,48.13,21500.0,42.5796,42.5973,42.5354,42.5354,21500.0
2010-08-31 13:50:00,48.13,48.14,48.11,48.11,18100.0,42.5354,42.5442,42.5177,42.5177,18100.0
2010-08-31 14:00:00,48.1,48.15,48.0,48.1,55800.0,42.5089,42.5531,42.4205,42.5089,55800.0
2010-08-31 14:10:00,48.08,48.11,47.92,47.96,21000.0,42.4912,42.5177,42.3498,42.3852,21000.0
2010-08-31 14:20:00,47.9,47.95,47.83,47.9,14100.0,42.3321,42.3763,42.2703,42.3321,14100.0
2010-08-31 14:30:00,47.93,48.0,47.84,47.86,33100.0,42.3586,42.4205,42.2791,42.2968,33100.0
2010-08-31 14:40:00,47.84,47.88,47.66,47.66,30900.0,42.2791,42.3145,42.12,42.12,30900.0
2010-08-31 14:50:00,47.67,47.79,47.67,47.71,17800.0,42.1289,42.2349,42.1289,42.1642,17800.0
2010-08-31 15:00:00,47.71,47.78,47.71,47.75,40000.0,42.1642,42.2261,42.1642,42.1996,40000.0
2010-08-31 15:10:00,47.75,47.77,47.63,47.71,38200.0,42.1996,42.2172,42.0935,42.1642,38200.0
2010-08-31 15:20:00,47.72,47.76,47.63,47.71,21900.0,42.1731,42.2084,42.0935,42.1642,21900.0
2010-08-31 15:30:00,47.72,47.82,47.68,47.72,48700.0,42.1731,42.2614,42.1377,42.1731,48700.0
2010-08-31 15:40:00,47.71,48.01,47.71,47.9,76100.0,42.1642,42.4293,42.1642,42.3321,76100.0
2010-08-31 15:50:00,47.9,47.95,47.75,47.84,107100.0,42.3321,42.3763,42.1996,42.2791,107100.0
2010-09-01 09:30:00,48.34,48.58,48.13,48.19,20500.0,42.721,42.9331,42.5354,42.5884,20500.0
2010-09-01 09:40:00,48.21,48.38,48.19,48.24,30600.0,42.6061,42.7563,42.5884,42.6326,30600.0
2010-09-01 09:50:00,48.25,48.38,48.18,48.35,41000.0,42.6414,42.7563,42.5796,42.7298,41000.0
2010-09-01 10:00:00,48.22,48.81,48.22,48.69,100100.0,42.6149,43.1363,42.6149,43.0303,100100.0
2010-09-01 10:10:00,48.68,49.03,48.68,48.84,41100.0,43.0215,43.3308,43.0215,43.1629,41100.0
2010-09-01 10:20:00,48.85,48.91,48.76,48.91,16800.0,43.1717,43.2247,43.0922,43.2247,16800.0
2010-09-01 10:30:00,48.91,49.13,48.88,49.11,52300.0,43.2247,43.4192,43.1982,43.4015,52300.0
2010-09-01 10:40:00,49.11,49.15,49.04,49.15,21000.0,43.4015,43.4368,43.3396,43.4368,21000.0
2010-09-01 10:50:00,49.17,49.46,49.15,49.35,92400.0,43.4545,43.7108,43.4368,43.6136,92400.0
2010-09-01 11:00:00,49.35,49.52,49.33,49.34,46000.0,43.6136,43.7638,43.5959,43.6047,46000.0
2010-09-01 11:10:00,49.33,49.41,49.25,49.26,27700.0,43.5959,43.6666,43.5252,43.534,27700.0
2010-09-01 11:20:00,49.27,49.3,49.15,49.25,40900.0,43.5429,43.5694,43.4368,43.5252,40900.0
2010-09-01 11:30:00,49.25,49.5,49.24,49.29,64900.0,43.5252,43.7461,43.5164,43.5606,64900.0
2010-09-01 11:40:00,49.29,49.35,49.28,49.33,15500.0,43.5606,43.6136,43.5517,43.5959,15500.0
2010-09-01 11:50:00,49.32,49.36,49.29,49.36,9400.0,43.5871,43.6224,43.5606,43.6224,9400.0
2010-09-01 12:00:00,49.35,49.49,49.32,49.49,18300.0,43.6136,43.7373,43.5871,43.7373,18300.0
2010-09-01 12:10:00,49.49,49.55,49.47,49.51,12000.0,43.7373,43.7903,43.7196,43.755,12000.0
2010-09-01 12:20:00,49.51,49.54,49.43,49.47,13400.0,43.755,43.7815,43.6843,43.7196,13400.0
2010-09-01 12:30:00,49.47,49.54,49.47,49.53,15900.0,43.7196,43.7815,43.7196,43.7727,15900.0
2010-09-01 12:40:00,49.52,49.53,49.45,49.47,16900.0,43.7638,43.7727,43.702,43.7196,16900.0
2010-09-01 12:50:00,49.47,49.51,49.43,49.47,15200.0,43.7196,43.755,43.6843,43.7196,15200.0
2010-09-01 13:00:00,49.46,49.55,49.44,49.55,20200.0,43.7108,43.7903,43.6931,43.7903,20200.0
2010-09-01 13:10:00,49.53,49.56,49.49,49.51,13700.0,43.7727,43.7992,43.7373,43.755,13700.0
2010-09-01 13:20:00,49.51,49.55,49.49,49.51,12500.0,43.755,43.7903,43.7373,43.755,12500.0
2010-09-01 13:30:00,49.52,49.55,49.49,49.55,14600.0,43.7638,43.7903,43.7373,43.7903,14600.0
2010-09-01 13:40:00,49.55,49.61,49.55,49.61,21400.0,43.7903,43.8434,43.7903,43.8434,21400.0
2010-09-01 13:50:00,49.6,49.62,49.55,49.57,16600.0,43.8345,43.8522,43.7903,43.808,16600.0
2010-09-01 14:00:00,49.57,49.58,49.48,49.5,18900.0,43.808,43.8168,43.7285,43.7461,18900.0
2010-09-01 14:10:00,49.49,49.5,49.42,49.44,19400.0,43.7373,43.7461,43.6754,43.6931,19400.0
2010-09-01 14:20:00,49.44,49.53,49.39,49.48,17700.0,43.6931,43.7727,43.6489,43.7285,17700.0
2010-09-01 14:30:00,49.48,49.51,49.46,49.47,17800.0,43.7285,43.755,43.7108,43.7196,17800.0
2010-09-01 14:40:00,49.47,49.54,49.46,49.53,19500.0,43.7196,43.7815,43.7108,43.7727,19500.0
2010-09-01 14:50:00,49.51,49.57,49.51,49.56,17700.0,43.755,43.808,43.755,43.7992,17700.0
2010-09-01 15:00:00,49.55,49.58,49.47,49.55,22800.0,43.7903,43.8168,43.7196,43.7903,22800.0
2010-09-01 15:10:00,49.55,49.57,49.53,49.55,16500.0,43.7903,43.808,43.7727,43.7903,16500.0
2010-09-01 15:20:00,49.55,49.58,49.48,49.5,53400.0,43.7903,43.8168,43.7285,43.7461,53400.0
2010-09-01 15:30:00,49.49,49.51,49.43,49.47,81300.0,43.7373,43.755,43.6843,43.7196,81300.0
2010-09-01 15:40:00,49.47,49.52,49.46,49.5,208100.0,43.7196,43.7638,43.7108,43.7461,208100.0
2010-09-01 15:50:00,49.5,49.53,49.47,49.5,389700.0,43.7461,43.7727,43.7196,43.7461,389700.0
2010-09-02 09:30:00,49.69,49.69,49.01,49.2,35600.0,43.9141,43.9141,43.3131,43.481,35600.0
2010-09-02 09:40:00,49.17,49.36,49.02,49.3,37900.0,43.4545,43.6224,43.3219,43.5694,37900.0
2010-09-02 09:50:00,49.31,49.64,49.29,49.64,23900.0,43.5782,43.8699,43.5606,43.8699,23900.0
2010-09-02 10:00:00,49.6,49.7,49.36,49.36,57200.0,43.8345,43.9229,43.6224,43.6224,57200.0
2010-09-02 10:10:00,49.38,49.45,49.31,49.33,21500.0,43.6401,43.702,43.5782,43.5959,21500.0
2010-09-02 10:20:00,49.32,49.7,49.32,49.7,14800.0,43.5871,43.9229,43.5871,43.9229,14800.0
2010-09-02 10:30:00,49.69,49.7,49.47,49.5,48700.0,43.9141,43.9229,43.7196,43.7461,48700.0
2010-09-02 10:40:00,49.49,49.63,49.49,49.63,12300.0,43.7373,43.861,43.7373,43.861,12300.0
2010-09-02 10:50:00,49.65,49.66,49.59,49.63,20500.0,43.8787,43.8875,43.8257,43.861,20500.0
2010-09-02 11:00:00,49.63,49.72,49.53,49.55,29600.0,43.861,43.9406,43.7727,43.7903,29600.0
2010-09-02 11:10:00,49.53,49.59,49.46,49.46,20800.0,43.7727,43.8257,43.7108,43.7108,20800.0
2010-09-02 11:20:00,49.44,49.52,49.42,49.52,20400.0,43.6931,43.7638,43.6754,43.7638,20400.0
2010-09-02 11:30:00,49.52,49.58,49.52,49.58,11400.0,43.7638,43.8168,43.7638,43.8168,11400.0
2010-09-02 11:40:00,49.58,49.7,49.55,49.56,16900.0,43.8168,43.9229,43.7903,43.7992,16900.0
2010-09-02 11:50:00,49.58,49.69,49.53,49.53,34100.0,43.8168,43.9141,43.7727,43.7727,34100.0
2010-09-02 12:00:00,49.53,49.54,49.44,49.44,15200.0,43.7727,43.7815,43.6931,43.6931,15200.0
2010-09-02 12:10:00,49.45,49.49,49.44,49.45,11500.0,43.702,43.7373,43.6931,43.702,11500.0
2010-09-02 12:20:00,49.44,49.51,49.44,49.51,10600.0,43.6931,43.755,43.6931,43.755,10600.0
2010-09-02 12:30:00,49.52,49.54,49.5,49.52,10500.0,43.7638,43.7815,43.7461,43.7638,10500.0
2010-09-02 12:40:00,49.52,49.53,49.4,49.45,37200.0,43.7638,43.7727,43.6578,43.702,37200.0
2010-09-02 12:50:00,49.46,49.46,49.35,49.39,15900.0,43.7108,43.7108,43.6136,43.6489,15900.0
2010-09-02 13:00:00,49.4,49.4,49.34,49.35,11600.0,43.6578,43.6578,43.6047,43.6136,11600.0
2010-09-02 13:10:00,49.34,49.39,49.34,49.37,17900.0,43.6047,43.6489,43.6047,43.6313,17900.0
2010-09-02 13:20:00,49.36,49.37,49.33,49.34,10700.0,43.6224,43.6313,43.5959,43.6047,10700.0
2010-09-02 13:30:00,49.35,49.42,49.35,49.36,12900.0,43.6136,43.6754,43.6136,43.6224,12900.0
2010-09-02 13:40:00,49.36,49.4,49.35,49.38,14400.0,43.6224,43.6578,43.6136,43.6401,14400.0
2010-09-02 13:50:00,49.38,49.41,49.36,49.41,27100.0,43.6401,43.6666,43.6224,43.6666,27100.0
2010-09-02 14:00:00,49.42,49.46,49.4,49.46,15700.0,43.6754,43.7108,43.6578,43.7108,15700.0
2010-09-02 14:10:00,49.46,49.58,49.46,49.56,14800.0,43.7108,43.8168,43.7108,43.7992,14800.0
2010-09-02 14:20:00,49.57,49.6,49.5,49.5,13100.0,43.808,43.8345,43.7461,43.7461,13100.0
2010-09-02 14:30:00,49.51,49.55,49.51,49.53,31500.0,43.755,43.7903,43.755,43.7727,31500.0
2010-09-02 14:40:00,49.53,49.53,49.45,49.46,14500.0,43.7727,43.7727,43.702,43.7108,14500.0
2010-09-02 14:50:00,49.47,49.49,49.46,49.49,7100.0,43.7196,43.7373,43.7108,43.7373,7100.0
2010-09-02 15:00:00,49.49,49.51,49.46,49.47,23800.0,43.7373,43.755,43.7108,43.7196,23800.0
2010-09-02 15:10:00,49.46,49.52,49.45,49.52,44200.0,43.7108,43.7638,43.702,43.7638,44200.0
2010-09-02 15:20:00,49.51,49.54,49.48,49.54,46100.0,43.755,43.7815,43.7285,43.7815,46100.0
2010-09-02 15:30:00,49.54,49.68,49.51,49.67,57300.0,43.7815,43.9052,43.755,43.8964,57300.0
2010-09-02 15:40:00,49.67,49.8,49.67,49.77,58700.0,43.8964,44.0113,43.8964,43.9848,58700.0
2010-09-02 15:50:00,49.78,49.81,49.74,49.79,106400.0,43.9936,44.0201,43.9582,44.0024,106400.0
2010-09-03 09:30:00,50.23,50.49,50.04,50.44,33600.0,44.3913,44.6211,44.2234,44.5769,33600.0
2010-09-03 09:40:00,50.48,50.68,50.45,50.61,29700.0,44.6122,44.789,44.5857,44.7271,29700.0
2010-09-03 09:50:00,50.61,50.65,50.48,50.64,24800.0,44.7271,44.7625,44.6122,44.7536,24800.0
2010-09-03 10:00:00,50.59,50.77,50.51,50.6,74000.0,44.7094,44.8685,44.6387,44.7183,74000.0
2010-09-03 10:10:00,50.59,50.65,50.46,50.58,41500.0,44.7094,44.7625,44.5946,44.7006,41500.0
2010-09-03 10:20:00,50.58,50.72,50.55,50.6,61800.0,44.7006,44.8243,44.6741,44.7183,61800.0
2010-09-03 10:30:00,50.61,50.66,50.48,50.59,49800.0,44.7271,44.7713,44.6122,44.7094,49800.0
2010-09-03 10:40:00,50.59,50.75,50.55,50.73,25100.0,44.7094,44.8508,44.6741,44.8332,25100.0
2010-09-03 10:50:00,50.75,50.75,50.53,50.68,33100.0,44.8508,44.8508,44.6564,44.789,33100.0
2010-09-03 11:00:00,50.68,50.81,50.63,50.8,33500.0,44.789,44.9039,44.7448,44.895,33500.0
2010-09-03 11:10:00,50.81,50.83,50.65,50.68,20000.0,44.9039,44.9215,44.7625,44.789,20000.0
2010-09-03 11:20:00,50.67,50.75,50.63,50.72,16200.0,44.7801,44.8508,44.7448,44.8243,16200.0
2010-09-03 11:30:00,50.72,50.75,50.65,50.71,16000.0,44.8243,44.8508,44.7625,44.8155,16000.0
2010-09-03 11:40:00,50.71,50.75,50.69,50.7,18800.0,44.8155,44.8508,44.7978,44.8067,18800.0
2010-09-03 11:50:00,50.69,50.75,50.61,50.75,14600.0,44.7978,44.8508,44.7271,44.8508,14600.0
2010-09-03 12:00:00,50.73,50.75,50.65,50.65,15000.0,44.8332,44.8508,44.7625,44.7625,15000.0
2010-09-03 12:10:00,50.66,50.67,50.63,50.64,6900.0,44.7713,44.7801,44.7448,44.7536,6900.0
2010-09-03 12:20:00,50.64,50.67,50.56,50.6,38800.0,44.7536,44.7801,44.6829,44.7183,38800.0
2010-09-03 12:30:00,50.6,50.75,50.6,50.71,14900.0,44.7183,44.8508,44.7183,44.8155,14900.0
2010-09-03 12:40:00,50.71,50.81,50.7,50.7,15600.0,44.8155,44.9039,44.8067,44.8067,15600.0
2010-09-03 12:50:00,50.71,50.84,50.71,50.8,24200.0,44.8155,44.9304,44.8155,44.895,24200.0
2010-09-03 13:00:00,50.81,50.86,50.78,50.81,20400.0,44.9039,44.9481,44.8774,44.9039,20400.0
2010-09-03 13:10:00,50.8,50.83,50.78,50.81,12000.0,44.895,44.9215,44.8774,44.9039,12000.0
2010-09-03 13:20:00,50.79,50.86,50.78,50.81,21400.0,44.8862,44.9481,44.8774,44.9039,21400.0
2010-09-03 13:30:00,50.79,50.88,50.73,50.87,35200.0,44.8862,44.9657,44.8332,44.9569,35200.0
2010-09-03 13:40:00,50.86,50.92,50.79,50.91,28400.0,44.9481,45.0011,44.8862,44.9922,28400.0
2010-09-03 13:50:00,50.92,51.07,50.92,51.06,57700.0,45.0011,45.1336,45.0011,45.1248,57700.0
2010-09-03 14:00:00,51.05,51.07,51.0,51.0,22200.0,45.116,45.1336,45.0718,45.0718,22200.0
2010-09-03 14:10:00,50.99,50.99,50.88,50.89,28500.0,45.0629,45.0629,44.9657,44.9746,28500.0
2010-09-03 14:20:00,50.88,51.0,50.88,50.94,18300.0,44.9657,45.0718,44.9657,45.0188,18300.0
2010-09-03 14:30:00,50.92,51.03,50.92,51.0,21600.0,45.0011,45.0983,45.0011,45.0718,21600.0
2010-09-03 14:40:00,51.01,51.02,50.95,50.95,13300.0,45.0806,45.0895,45.0276,45.0276,13300.0
2010-09-03 14:50:00,50.94,50.98,50.87,50.9,17500.0,45.0188,45.0541,44.9569,44.9834,17500.0
2010-09-03 15:00:00,50.89,50.9,50.84,50.88,34800.0,44.9746,44.9834,44.9304,44.9657,34800.0
2010-09-03 15:10:00,50.87,50.89,50.83,50.86,22200.0,44.9569,44.9746,44.9215,44.9481,22200.0
2010-09-03 15:20:00,50.85,50.92,50.85,50.85,35100.0,44.9392,45.0011,44.9392,44.9392,35100.0
2010-09-03 15:30:00,50.87,50.96,50.86,50.91,51200.0,44.9569,45.0364,44.9481,44.9922,51200.0
2010-09-03 15:40:00,50.9,51.06,50.89,51.04,70900.0,44.9834,45.1248,44.9746,45.1071,70900.0
2010-09-03 15:50:00,51.04,51.07,50.95,51.04,135100.0,45.1071,45.1336,45.0276,45.1071,135100.0
2010-09-07 09:30:00,50.76,50.76,50.36,50.44,50800.0,44.8597,44.8597,44.5062,44.5769,50800.0
2010-09-07 09:40:00,50.48,50.64,50.43,50.48,37300.0,44.6122,44.7536,44.568,44.6122,37300.0
2010-09-07 09:50:00,50.49,50.53,50.32,50.37,52400.0,44.6211,44.6564,44.4708,44.515,52400.0
2010-09-07 10:00:00,50.36,50.5,50.36,50.46,41000.0,44.5062,44.6299,44.5062,44.5946,41000.0
2010-09-07 10:10:00,50.46,50.65,50.45,50.64,31900.0,44.5946,44.7625,44.5857,44.7536,31900.0
2010-09-07 10:20:00,50.64,50.66,50.47,50.6,40100.0,44.7536,44.7713,44.6034,44.7183,40100.0
2010-09-07 10:30:00,50.61,50.69,50.55,50.69,39700.0,44.7271,44.7978,44.6741,44.7978,39700.0
2010-09-07 10:40:00,50.68,50.81,50.68,50.77,22700.0,44.789,44.9039,44.789,44.8685,22700.0
2010-09-07 10:50:00,50.76,50.77,50.6,50.75,20000.0,44.8597,44.8685,44.7183,44.8508,20000.0
2010-09-07 11:00:00,50.75,50.8,50.58,50.63,24700.0,44.8508,44.895,44.7006,44.7448,24700.0
2010-09-07 11:10:00,50.63,50.8,50.6,50.79,29600.0,44.7448,44.895,44.7183,44.8862,29600.0
2010-09-07 11:20:00,50.8,50.92,50.8,50.9,20200.0,44.895,45.0011,44.895,44.9834,20200.0
2010-09-07 11:30:00,50.89,50.96,50.79,50.82,19300.0,44.9746,45.0364,44.8862,44.9127,19300.0
2010-09-07 11:40:00,50.83,50.88,50.73,50.87,46400.0,44.9215,44.9657,44.8332,44.9569,46400.0
2010-09-07 11:50:00,50.87,50.96,50.8,50.96,20200.0,44.9569,45.0364,44.895,45.0364,20200.0
2010-09-07 12:00:00,50.96,51.03,50.93,51.03,11700.0,45.0364,45.0983,45.0099,45.0983,11700.0
2010-09-07 12:10:00,51.03,51.07,50.94,51.06,23900.0,45.0983,45.1336,45.0188,45.1248,23900.0
2010-09-07 12:20:00,51.03,51.06,50.9,50.98,24100.0,45.0983,45.1248,44.9834,45.0541,24100.0
2010-09-07 12:30:00,51.0,51.0,50.9,50.9,29100.0,45.0718,45.0718,44.9834,44.9834,29100.0
2010-09-07 12:40:00,50.9,51.03,50.9,51.03,17200.0,44.9834,45.0983,44.9834,45.0983,17200.0
2010-09-07 12:50:00,51.03,51.03,50.93,50.98,23000.0,45.0983,45.0983,45.0099,45.0541,23000.0
2010-09-07 13:00:00,50.98,51.0,50.91,50.95,14800.0,45.0541,45.0718,44.9922,45.0276,14800.0
2010-09-07 13:10:00,50.96,50.97,50.91,50.93,11900.0,45.0364,45.0453,44.9922,45.0099,11900.0
2010-09-07 13:20:00,50.9,51.01,50.89,50.96,20300.0,44.9834,45.0806,44.9746,45.0364,20300.0
2010-09-07 13:30:00,50.95,51.05,50.94,51.04,12900.0,45.0276,45.116,45.0188,45.1071,12900.0
2010-09-07 13:40:00,51.02,51.03,50.96,50.99,17200.0,45.0895,45.0983,45.0364,45.0629,17200.0
2010-09-07 13:50:00,51.01,51.04,50.98,51.02,14900.0,45.0806,45.1071,45.0541,45.0895,14900.0
2010-09-07 14:00:00,51.02,51.04,51.01,51.03,21500.0,45.0895,45.1071,45.0806,45.0983,21500.0
2010-09-07 14:10:00,51.03,51.07,50.99,51.01,26200.0,45.0983,45.1336,45.0629,45.0806,26200.0
2010-09-07 14:20:00,51.02,51.04,50.93,50.93,19600.0,45.0895,45.1071,45.0099,45.0099,19600.0
2010-09-07 14:30:00,50.94,50.98,50.89,50.89,21300.0,45.0188,45.0541,44.9746,44.9746,21300.0
2010-09-07 14:40:00,50.86,50.94,50.86,50.88,14700.0,44.9481,45.0188,44.9481,44.9657,14700.0
2010-09-07 14:50:00,50.88,50.92,50.83,50.87,40000.0,44.9657,45.0011,44.9215,44.9569,40000.0
2010-09-07 15:00:00,50.86,50.93,50.84,50.93,25500.0,44.9481,45.0099,44.9304,45.0099,25500.0
2010-09-07 15:10:00,50.93,50.99,50.88,50.92,17900.0,45.0099,45.0629,44.9657,45.0011,17900.0
2010-09-07 15:20:00,50.92,50.97,50.86,50.95,29800.0,45.0011,45.0453,44.9481,45.0276,29800.0
2010-09-07 15:30:00,50.95,50.99,50.89,50.97,38500.0,45.0276,45.0629,44.9746,45.0453,38500.0
2010-09-07 15:40:00,50.96,51.01,50.94,50.95,58000.0,45.0364,45.0806,45.0188,45.0276,58000.0
2010-09-07 15:50:00,50.95,50.95,50.79,50.84,98300.0,45.0276,45.0276,44.8862,44.9304,98300.0
2010-09-08 09:30:00,50.92,51.11,50.49,50.58,29000.0,45.0011,45.169,44.6211,44.7006,29000.0
2010-09-08 09:40:00,50.55,50.76,50.46,50.74,100600.0,44.6741,44.8597,44.5946,44.842,100600.0
2010-09-08 09:50:00,50.75,50.8,50.54,50.78,42400.0,44.8508,44.895,44.6653,44.8774,42400.0
2010-09-08 10:00:00,50.76,51.0,50.75,50.82,50500.0,44.8597,45.0718,44.8508,44.9127,50500.0
2010-09-08 10:10:00,50.8,50.88,50.72,50.72,54800.0,44.895,44.9657,44.8243,44.8243,54800.0
2010-09-08 10:20:00,50.72,50.77,50.64,50.69,28600.0,44.8243,44.8685,44.7536,44.7978,28600.0
2010-09-08 10:30:00,50.66,50.78,50.63,50.74,28300.0,44.7713,44.8774,44.7448,44.842,28300.0
2010-09-08 10:40:00,50.75,50.77,50.64,50.66,17900.0,44.8508,44.8685,44.7536,44.7713,17900.0
2010-09-08 10:50:00,50.68,50.88,50.66,50.86,15400.0,44.789,44.9657,44.7713,44.9481,15400.0
2010-09-08 11:00:00,50.87,50.98,50.85,50.92,16500.0,44.9569,45.0541,44.9392,45.0011,16500.0
2010-09-08 11:10:00,50.92,50.98,50.87,50.91,19300.0,45.0011,45.0541,44.9569,44.9922,19300.0
2010-09-08 11:20:00,50.88,50.98,50.88,50.98,10900.0,44.9657,45.0541,44.9657,45.0541,10900.0
2010-09-08 11:30:00,50.98,51.0,50.85,50.88,14700.0,45.0541,45.0718,44.9392,44.9657,14700.0
2010-09-08 11:40:00,50.89,51.04,50.89,50.96,14800.0,44.9746,45.1071,44.9746,45.0364,14800.0
2010-09-08 11:50:00,50.98,50.98,50.9,50.92,5400.0,45.0541,45.0541,44.9834,45.0011,5400.0
2010-09-08 12:00:00,50.91,50.96,50.86,50.88,10700.0,44.9922,45.0364,44.9481,44.9657,10700.0
2010-09-08 12:10:00,50.89,50.93,50.86,50.87,14500.0,44.9746,45.0099,44.9481,44.9569,14500.0
2010-09-08 12:20:00,50.86,50.92,50.85,50.88,6200.0,44.9481,45.0011,44.9392,44.9657,6200.0
2010-09-08 12:30:00,50.88,50.92,50.84,50.92,6300.0,44.9657,45.0011,44.9304,45.0011,6300.0
2010-09-08 12:40:00,50.92,50.98,50.89,50.94,9000.0,45.0011,45.0541,44.9746,45.0188,9000.0
2010-09-08 12:50:00,50.93,50.94,50.86,50.92,11700.0,45.0099,45.0188,44.9481,45.0011,11700.0
2010-09-08 13:00:00,50.92,50.95,50.85,50.9,8800.0,45.0011,45.0276,44.9392,44.9834,8800.0
2010-09-08 13:10:00,50.89,50.95,50.85,50.85,15400.0,44.9746,45.0276,44.9392,44.9392,15400.0
2010-09-08 13:20:00,50.86,51.0,50.86,50.94,26400.0,44.9481,45.0718,44.9481,45.0188,26400.0
2010-09-08 13:30:00,50.95,51.01,50.9,50.9,9400.0,45.0276,45.0806,44.9834,44.9834,9400.0
2010-09-08 13:40:00,50.9,50.9,50.79,50.81,16300.0,44.9834,44.9834,44.8862,44.9039,16300.0
2010-09-08 13:50:00,50.81,50.85,50.74,50.79,10200.0,44.9039,44.9392,44.842,44.8862,10200.0
2010-09-08 14:00:00,50.79,50.82,50.67,50.77,22200.0,44.8862,44.9127,44.7801,44.8685,22200.0
2010-09-08 14:10:00,50.75,50.85,50.72,50.85,9000.0,44.8508,44.9392,44.8243,44.9392,9000.0
2010-09-08 14:20:00,50.86,50.94,50.84,50.84,9400.0,44.9481,45.0188,44.9304,44.9304,9400.0
2010-09-08 14:30:00,50.83,50.85,50.79,50.85,9500.0,44.9215,44.9392,44.8862,44.9392,9500.0
2010-09-08 14:40:00,50.86,51.01,50.83,50.97,10800.0,44.9481,45.0806,44.9215,45.0453,10800.0
2010-09-08 14:50:00,50.98,50.99,50.94,50.94,3900.0,45.0541,45.0629,45.0188,45.0188,3900.0
2010-09-08 15:00:00,50.94,51.02,50.94,51.0,11000.0,45.0188,45.0895,45.0188,45.0718,11000.0
2010-09-08 15:10:00,51.0,51.01,50.92,50.92,23900.0,45.0718,45.0806,45.0011,45.0011,23900.0
2010-09-08 15:20:00,50.92,50.97,50.84,50.84,45800.0,45.0011,45.0453,44.9304,44.9304,45800.0
2010-09-08 15:30:00,50.84,50.92,50.8,50.87,53100.0,44.9304,45.0011,44.895,44.9569,53100.0
2010-09-08 15:40:00,50.87,50.91,50.8,50.88,47300.0,44.9569,44.9922,44.895,44.9657,47300.0
2010-09-08 15:50:00,50.87,50.92,50.84,50.9,91000.0,44.9569,45.0011,44.9304,44.9834,91000.0
2010-09-09 09:30:00,51.29,51.64,51.22,51.64,21800.0,45.3281,45.6374,45.2662,45.6374,21800.0
2010-09-09 09:40:00,51.64,51.89,51.57,51.85,38000.0,45.6374,45.8583,45.5755,45.823,38000.0
2010-09-09 09:50:00,51.81,51.92,51.75,51.75,24500.0,45.7876,45.8848,45.7346,45.7346,24500.0
2010-09-09 10:00:00,51.73,51.76,51.68,51.7,20300.0,45.7169,45.7434,45.6727,45.6904,20300.0
2010-09-09 10:10:00,51.71,51.75,51.58,51.65,43200.0,45.6993,45.7346,45.5844,45.6462,43200.0
2010-09-09 10:20:00,51.65,51.67,51.56,51.57,10400.0,45.6462,45.6639,45.5667,45.5755,10400.0
2010-09-09 10:30:00,51.59,51.61,51.43,51.54,20500.0,45.5932,45.6109,45.4518,45.549,20500.0
2010-09-09 10:40:00,51.55,51.67,51.55,51.61,9000.0,45.5579,45.6639,45.5579,45.6109,9000.0
2010-09-09 10:50:00,51.62,51.78,51.6,51.78,17500.0,45.6197,45.7611,45.602,45.7611,17500.0
2010-09-09 11:00:00,51.75,51.8,51.72,51.76,12500.0,45.7346,45.7788,45.7081,45.7434,12500.0
2010-09-09 11:10:00,51.78,51.81,51.74,51.8,14100.0,45.7611,45.7876,45.7258,45.7788,14100.0
2010-09-09 11:20:00,51.77,51.85,51.75,51.83,17400.0,45.7523,45.823,45.7346,45.8053,17400.0
2010-09-09 11:30:00,51.83,51.91,51.81,51.89,33300.0,45.8053,45.876,45.7876,45.8583,33300.0
2010-09-09 11:40:00,51.89,51.95,51.85,51.85,26800.0,45.8583,45.9114,45.823,45.823,26800.0
2010-09-09 11:50:00,51.85,51.9,51.85,51.87,9700.0,45.823,45.8672,45.823,45.8407,9700.0
2010-09-09 12:00:00,51.88,51.9,51.82,51.83,8900.0,45.8495,45.8672,45.7965,45.8053,8900.0
2010-09-09 12:10:00,51.85,51.85,51.8,51.84,7500.0,45.823,45.823,45.7788,45.8141,7500.0
2010-09-09 12:20:00,51.83,51.96,51.83,51.91,9800.0,45.8053,45.9202,45.8053,45.876,9800.0
2010-09-09 12:30:00,51.92,51.93,51.82,51.86,7400.0,45.8848,45.8937,45.7965,45.8318,7400.0
2010-09-09 12:40:00,51.87,51.89,51.82,51.82,8400.0,45.8407,45.8583,45.7965,45.7965,8400.0
2010-09-09 12:50:00,51.83,51.86,51.75,51.75,18300.0,45.8053,45.8318,45.7346,45.7346,18300.0
2010-09-09 13:00:00,51.77,51.87,51.71,51.86,34800.0,45.7523,45.8407,45.6993,45.8318,34800.0
2010-09-09 13:10:00,51.86,51.92,51.84,51.9,33100.0,45.8318,45.8848,45.8141,45.8672,33100.0
2010-09-09 13:20:00,51.9,51.9,51.76,51.76,10100.0,45.8672,45.8672,45.7434,45.7434,10100.0
2010-09-09 13:30:00,51.76,51.85,51.73,51.85,39100.0,45.7434,45.823,45.7169,45.823,39100.0
2010-09-09 13:40:00,51.83,51.92,51.83,51.9,19100.0,45.8053,45.8848,45.8053,45.8672,19100.0
2010-09-09 13:50:00,51.9,51.91,51.79,51.81,14800.0,45.8672,45.876,45.77,45.7876,14800.0
2010-09-09 14:00:00,51.81,51.84,51.75,51.79,18700.0,45.7876,45.8141,45.7346,45.77,18700.0
2010-09-09 14:10:00,51.78,51.8,51.68,51.75,22500.0,45.7611,45.7788,45.6727,45.7346,22500.0
2010-09-09 14:20:00,51.76,51.8,51.72,51.75,16500.0,45.7434,45.7788,45.7081,45.7346,16500.0
2010-09-09 14:30:00,51.74,51.87,51.74,51.82,23100.0,45.7258,45.8407,45.7258,45.7965,23100.0
2010-09-09 14:40:00,51.82,51.86,51.78,51.86,8100.0,45.7965,45.8318,45.7611,45.8318,8100.0
2010-09-09 14:50:00,51.86,51.92,51.85,51.89,47300.0,45.8318,45.8848,45.823,45.8583,47300.0
2010-09-09 15:00:00,51.9,51.91,51.85,51.87,26500.0,45.8672,45.876,45.823,45.8407,26500.0
2010-09-09 15:10:00,51.87,51.92,51.84,51.85,16800.0,45.8407,45.8848,45.8141,45.823,16800.0
2010-09-09 15:20:00,51.85,51.91,51.83,51.89,29600.0,45.823,45.876,45.8053,45.8583,29600.0
2010-09-09 15:30:00,51.9,51.91,51.84,51.91,34000.0,45.8672,45.876,45.8141,45.876,34000.0
2010-09-09 15:40:00,51.92,51.94,51.83,51.89,40300.0,45.8848,45.9025,45.8053,45.8583,40300.0
2010-09-09 15:50:00,51.89,51.93,51.79,51.85,73700.0,45.8583,45.8937,45.77,45.823,73700.0
2010-09-10 09:30:00,51.98,52.57,51.9,52.47,115000.0,45.9379,46.4593,45.8672,46.3709,115000.0
2010-09-10 09:40:00,52.47,52.52,52.29,52.42,46300.0,46.3709,46.4151,46.2118,46.3267,46300.0
2010-09-10 09:50:00,52.42,52.5,52.27,52.33,41000.0,46.3267,46.3974,46.1942,46.2472,41000.0
2010-09-10 10:00:00,52.3,52.3,51.84,52.02,32400.0,46.2207,46.2207,45.8141,45.9732,32400.0
2010-09-10 10:10:00,52.01,52.12,51.92,52.05,24000.0,45.9644,46.0616,45.8848,45.9997,24000.0
2010-09-10 10:20:00,52.06,52.1,51.98,52.07,15400.0,46.0086,46.0439,45.9379,46.0174,15400.0
2010-09-10 10:30:00,52.05,52.16,52.03,52.13,20600.0,45.9997,46.0969,45.9821,46.0704,20600.0
2010-09-10 10:40:00,52.13,52.16,52.03,52.14,31300.0,46.0704,46.0969,45.9821,46.0793,31300.0
2010-09-10 10:50:00,52.15,52.26,52.11,52.23,21100.0,46.0881,46.1853,46.0528,46.1588,21100.0
2010-09-10 11:00:00,52.23,52.3,52.21,52.28,19100.0,46.1588,46.2207,46.1411,46.203,19100.0
2010-09-10 11:10:00,52.3,52.33,52.28,52.31,9000.0,46.2207,46.2472,46.203,46.2295,9000.0
2010-09-10 11:20:00,52.31,52.33,52.26,52.32,14700.0,46.2295,46.2472,46.1853,46.2383,14700.0
2010-09-10 11:30:00,52.32,52.39,52.31,52.35,13400.0,46.2383,46.3002,46.2295,46.2649,13400.0
2010-09-10 11:40:00,52.34,52.34,52.24,52.25,14800.0,46.256,46.256,46.1676,46.1765,14800.0
2010-09-10 11:50:00,52.24,52.27,52.19,52.24,16500.0,46.1676,46.1942,46.1235,46.1676,16500.0
2010-09-10 12:00:00,52.23,52.25,52.19,52.21,9700.0,46.1588,46.1765,46.1235,46.1411,9700.0
2010-09-10 12:10:00,52.2,52.24,52.15,52.24,21300.0,46.1323,46.1676,46.0881,46.1676,21300.0
2010-09-10 12:20:00,52.24,52.34,52.24,52.32,18800.0,46.1676,46.256,46.1676,46.2383,18800.0
2010-09-10 12:30:00,52.32,52.46,52.27,52.46,27900.0,46.2383,46.3621,46.1942,46.3621,27900.0
2010-09-10 12:40:00,52.45,52.56,52.43,52.56,25700.0,46.3532,46.4505,46.3356,46.4505,25700.0
2010-09-10 12:50:00,52.56,52.6,52.55,52.6,20700.0,46.4505,46.4858,46.4416,46.4858,20700.0
2010-09-10 13:00:00,52.59,52.63,52.56,52.62,14200.0,46.477,46.5123,46.4505,46.5035,14200.0
2010-09-10 13:10:00,52.61,52.63,52.58,52.62,11000.0,46.4946,46.5123,46.4681,46.5035,11000.0
2010-09-10 13:20:00,52.62,52.66,52.62,52.64,16600.0,46.5035,46.5388,46.5035,46.5212,16600.0
2010-09-10 13:30:00,52.65,52.69,52.62,52.66,16300.0,46.53,46.5653,46.5035,46.5388,16300.0
2010-09-10 13:40:00,52.66,52.7,52.62,52.62,24900.0,46.5388,46.5742,46.5035,46.5035,24900.0
2010-09-10 13:50:00,52.63,52.7,52.61,52.7,20200.0,46.5123,46.5742,46.4946,46.5742,20200.0
2010-09-10 14:00:00,52.68,52.75,52.65,52.74,22700.0,46.5565,46.6184,46.53,46.6095,22700.0
2010-09-10 14:10:00,52.73,52.74,52.69,52.7,24000.0,46.6007,46.6095,46.5653,46.5742,24000.0
2010-09-10 14:20:00,52.7,52.84,52.7,52.81,31700.0,46.5742,46.6979,46.5742,46.6714,31700.0
2010-09-10 14:30:00,52.82,52.87,52.78,52.85,25500.0,46.6802,46.7244,46.6449,46.7067,25500.0
2010-09-10 14:40:00,52.85,52.92,52.73,52.73,54400.0,46.7067,46.7686,46.6007,46.6007,54400.0
2010-09-10 14:50:00,52.72,52.76,52.68,52.76,19300.0,46.5919,46.6272,46.5565,46.6272,19300.0
2010-09-10 15:00:00,52.77,52.8,52.71,52.72,17600.0,46.636,46.6626,46.583,46.5919,17600.0
2010-09-10 15:10:00,52.72,52.83,52.72,52.8,27100.0,46.5919,46.6891,46.5919,46.6626,27100.0
2010-09-10 15:20:00,52.81,52.88,52.79,52.87,23300.0,46.6714,46.7333,46.6537,46.7244,23300.0
2010-09-10 15:30:00,52.87,52.92,52.8,52.8,54100.0,46.7244,46.7686,46.6626,46.6626,54100.0
2010-09-10 15:40:00,52.79,52.82,52.73,52.79,119300.0,46.6537,46.6802,46.6007,46.6537,119300.0
2010-09-10 15:50:00,52.79,52.83,52.7,52.79,148300.0,46.6537,46.6891,46.5742,46.6537,148300.0
2010-09-13 09:30:00,52.94,53.45,52.94,53.45,53500.0,46.7863,47.237,46.7863,47.237,53500.0
2010-09-13 09:40:00,53.42,53.51,53.28,53.37,44900.0,47.2105,47.29,47.0868,47.1663,44900.0
2010-09-13 09:50:00,53.36,53.55,53.35,53.52,61200.0,47.1575,47.3254,47.1486,47.2989,61200.0
2010-09-13 10:00:00,53.49,53.5,53.22,53.25,89200.0,47.2723,47.2812,47.0337,47.0602,89200.0
2010-09-13 10:10:00,53.23,53.28,53.22,53.23,72700.0,47.0426,47.0868,47.0337,47.0426,72700.0
2010-09-13 10:20:00,53.25,53.27,53.2,53.26,59200.0,47.0602,47.0779,47.0161,47.0691,59200.0
2010-09-13 10:30:00,53.26,53.27,53.14,53.16,61100.0,47.0691,47.0779,46.963,46.9807,61100.0
2010-09-13 10:40:00,53.16,53.22,53.04,53.15,50700.0,46.9807,47.0337,46.8747,46.9719,50700.0
2010-09-13 10:50:00,53.16,53.28,53.15,53.24,22800.0,46.9807,47.0868,46.9719,47.0514,22800.0
2010-09-13 11:00:00,53.24,53.24,53.18,53.2,21200.0,47.0514,47.0514,46.9984,47.0161,21200.0
2010-09-13 11:10:00,53.2,53.2,53.12,53.14,27200.0,47.0161,47.0161,46.9454,46.963,27200.0
2010-09-13 11:20:00,53.14,53.15,53.07,53.07,42400.0,46.963,46.9719,46.9012,46.9012,42400.0
2010-09-13 11:30:00,53.08,53.08,52.95,53.04,27500.0,46.91,46.91,46.7951,46.8747,27500.0
2010-09-13 11:40:00,53.06,53.06,52.88,52.88,43100.0,46.8923,46.8923,46.7333,46.7333,43100.0
2010-09-13 11:50:00,52.87,52.9,52.86,52.88,15800.0,46.7244,46.7509,46.7156,46.7333,15800.0
2010-09-13 12:00:00,52.88,52.88,52.77,52.77,28500.0,46.7333,46.7333,46.636,46.636,28500.0
2010-09-13 12:10:00,52.77,52.78,52.61,52.64,49600.0,46.636,46.6449,46.4946,46.5212,49600.0
2010-09-13 12:20:00,52.64,52.65,52.43,52.53,44100.0,46.5212,46.53,46.3356,46.4239,44100.0
2010-09-13 12:30:00,52.53,52.66,52.51,52.63,24200.0,46.4239,46.5388,46.4063,46.5123,24200.0
2010-09-13 12:40:00,52.64,52.71,52.63,52.71,14800.0,46.5212,46.583,46.5123,46.583,14800.0
2010-09-13 12:50:00,52.69,52.72,52.6,52.7,11700.0,46.5653,46.5919,46.4858,46.5742,11700.0
2010-09-13 13:00:00,52.71,52.78,52.71,52.76,12500.0,46.583,46.6449,46.583,46.6272,12500.0
2010-09-13 13:10:00,52.76,52.76,52.67,52.68,10700.0,46.6272,46.6272,46.5477,46.5565,10700.0
2010-09-13 13:20:00,52.69,52.84,52.69,52.84,15400.0,46.5653,46.6979,46.5653,46.6979,15400.0
2010-09-13 13:30:00,52.85,52.86,52.74,52.77,23200.0,46.7067,46.7156,46.6095,46.636,23200.0
2010-09-13 13:40:00,52.77,52.77,52.7,52.74,7700.0,46.636,46.636,46.5742,46.6095,7700.0
2010-09-13 13:50:00,52.73,52.74,52.6,52.6,20600.0,46.6007,46.6095,46.4858,46.4858,20600.0
2010-09-13 14:00:00,52.62,52.65,52.53,52.62,25500.0,46.5035,46.53,46.4239,46.5035,25500.0
2010-09-13 14:10:00,52.63,52.63,52.52,52.52,16400.0,46.5123,46.5123,46.4151,46.4151,16400.0
2010-09-13 14:20:00,52.52,52.6,52.48,52.6,14900.0,46.4151,46.4858,46.3798,46.4858,14900.0
2010-09-13 14:30:00,52.59,52.63,52.58,52.58,20100.0,46.477,46.5123,46.4681,46.4681,20100.0
2010-09-13 14:40:00,52.58,52.79,52.56,52.75,24300.0,46.4681,46.6537,46.4505,46.6184,24300.0
2010-09-13 14:50:00,52.74,52.79,52.72,52.79,13400.0,46.6095,46.6537,46.5919,46.6537,13400.0
2010-09-13 15:00:00,52.8,52.84,52.69,52.73,18300.0,46.6626,46.6979,46.5653,46.6007,18300.0
2010-09-13 15:10:00,52.74,52.79,52.73,52.74,36000.0,46.6095,46.6537,46.6007,46.6095,36000.0
2010-09-13 15:20:00,52.75,52.75,52.62,52.64,82500.0,46.6184,46.6184,46.5035,46.5212,82500.0
2010-09-13 15:30:00,52.64,52.69,52.59,52.69,65400.0,46.5212,46.5653,46.477,46.5653,65400.0
2010-09-13 15:40:00,52.69,52.72,52.6,52.63,83900.0,46.5653,46.5919,46.4858,46.5123,83900.0
2010-09-13 15:50:00,52.62,52.66,52.56,52.59,128000.0,46.5035,46.5388,46.4505,46.477,128000.0
2010-09-14 09:30:00,52.5,52.98,52.31,52.88,48000.0,46.3974,46.8216,46.2295,46.7333,48000.0
2010-09-14 09:40:00,52.85,52.88,52.29,52.38,62500.0,46.7067,46.7333,46.2118,46.2914,62500.0
2010-09-14 09:50:00,52.39,52.53,52.35,52.41,30600.0,46.3002,46.4239,46.2649,46.3179,30600.0
2010-09-14 10:00:00,52.41,52.53,52.31,52.37,27000.0,46.3179,46.4239,46.2295,46.2825,27000.0
2010-09-14 10:10:00,52.4,52.47,52.36,52.47,13800.0,46.309,46.3709,46.2737,46.3709,13800.0
2010-09-14 10:20:00,52.47,52.47,52.4,52.41,15800.0,46.3709,46.3709,46.309,46.3179,15800.0
2010-09-14 10:30:00,52.43,52.43,52.29,52.29,52400.0,46.3356,46.3356,46.2118,46.2118,52400.0
2010-09-14 10:40:00,52.29,52.3,52.15,52.18,91000.0,46.2118,46.2207,46.0881,46.1146,91000.0
2010-09-14 10:50:00,52.19,52.21,52.12,52.18,42400.0,46.1235,46.1411,46.0616,46.1146,42400.0
2010-09-14 11:00:00,52.18,52.3,52.1,52.26,64900.0,46.1146,46.2207,46.0439,46.1853,64900.0
2010-09-14 11:10:00,52.26,52.43,52.21,52.41,40700.0,46.1853,46.3356,46.1411,46.3179,40700.0
2010-09-14 11:20:00,52.41,52.41,52.34,52.37,37800.0,46.3179,46.3179,46.256,46.2825,37800.0
2010-09-14 11:30:00,52.37,52.37,52.23,52.26,64900.0,46.2825,46.2825,46.1588,46.1853,64900.0
2010-09-14 11:40:00,52.26,52.31,52.25,52.28,41300.0,46.1853,46.2295,46.1765,46.203,41300.0
2010-09-14 11:50:00,52.29,52.31,52.26,52.3,45400.0,46.2118,46.2295,46.1853,46.2207,45400.0
2010-09-14 12:00:00,52.3,52.32,52.23,52.23,55100.0,46.2207,46.2383,46.1588,46.1588,55100.0
2010-09-14 12:10:00,52.24,52.4,52.24,52.4,33500.0,46.1676,46.309,46.1676,46.309,33500.0
2010-09-14 12:20:00,52.39,52.48,52.38,52.47,20800.0,46.3002,46.3798,46.2914,46.3709,20800.0
2010-09-14 12:30:00,52.48,52.49,52.4,52.42,27100.0,46.3798,46.3886,46.309,46.3267,27100.0
2010-09-14 12:40:00,52.42,52.42,52.33,52.35,32200.0,46.3267,46.3267,46.2472,46.2649,32200.0
2010-09-14 12:50:00,52.36,52.37,52.31,52.33,29200.0,46.2737,46.2825,46.2295,46.2472,29200.0
2010-09-14 13:00:00,52.33,52.39,52.31,52.38,16900.0,46.2472,46.3002,46.2295,46.2914,16900.0
2010-09-14 13:10:00,52.38,52.39,52.35,52.35,32300.0,46.2914,46.3002,46.2649,46.2649,32300.0
2010-09-14 13:20:00,52.36,52.38,52.33,52.38,33200.0,46.2737,46.2914,46.2472,46.2914,33200.0
2010-09-14 13:30:00,52.38,52.46,52.35,52.4,29300.0,46.2914,46.3621,46.2649,46.309,29300.0
2010-09-14 13:40:00,52.41,52.42,52.27,52.31,37300.0,46.3179,46.3267,46.1942,46.2295,37300.0
2010-09-14 13:50:00,52.31,52.36,52.27,52.36,29300.0,46.2295,46.2737,46.1942,46.2737,29300.0
2010-09-14 14:00:00,52.36,52.43,52.32,52.42,22000.0,46.2737,46.3356,46.2383,46.3267,22000.0
2010-09-14 14:10:00,52.42,52.42,52.37,52.38,16100.0,46.3267,46.3267,46.2825,46.2914,16100.0
2010-09-14 14:20:00,52.38,52.38,52.29,52.29,30100.0,46.2914,46.2914,46.2118,46.2118,30100.0
2010-09-14 14:30:00,52.28,52.34,52.26,52.33,24600.0,46.203,46.256,46.1853,46.2472,24600.0
2010-09-14 14:40:00,52.34,52.36,52.3,52.31,41900.0,46.256,46.2737,46.2207,46.2295,41900.0
2010-09-14 14:50:00,52.31,52.33,52.26,52.27,51100.0,46.2295,46.2472,46.1853,46.1942,51100.0
2010-09-14 15:00:00,52.27,52.31,52.24,52.26,44400.0,46.1942,46.2295,46.1676,46.1853,44400.0
2010-09-14 15:10:00,52.26,52.26,52.12,52.14,70900.0,46.1853,46.1853,46.0616,46.0793,70900.0
2010-09-14 15:20:00,52.14,52.19,52.13,52.16,79900.0,46.0793,46.1235,46.0704,46.0969,79900.0
2010-09-14 15:30:00,52.17,52.26,52.14,52.25,111900.0,46.1058,46.1853,46.0793,46.1765,111900.0
2010-09-14 15:40:00,52.26,52.26,52.14,52.24,120000.0,46.1853,46.1853,46.0793,46.1676,120000.0
2010-09-14 15:50:00,52.24,52.24,52.03,52.03,143300.0,46.1676,46.1676,45.9821,45.9821,143300.0
2010-09-15 09:30:00,52.0,52.06,51.73,52.0,44400.0,45.9555,46.0086,45.7169,45.9555,44400.0
2010-09-15 09:40:00,52.0,52.17,51.91,52.09,90200.0,45.9555,46.1058,45.876,46.0351,90200.0
2010-09-15 09:50:00,52.08,52.09,51.87,51.97,35100.0,46.0262,46.0351,45.8407,45.929,35100.0
2010-09-15 10:00:00,51.97,52.06,51.91,51.96,48500.0,45.929,46.0086,45.876,45.9202,48500.0
2010-09-15 10:10:00,51.95,51.98,51.83,51.92,51700.0,45.9114,45.9379,45.8053,45.8848,51700.0
2010-09-15 10:20:00,51.93,52.0,51.81,51.82,29100.0,45.8937,45.9555,45.7876,45.7965,29100.0
2010-09-15 10:30:00,51.82,51.82,51.57,51.63,52700.0,45.7965,45.7965,45.5755,45.6286,52700.0
2010-09-15 10:40:00,51.64,51.76,51.62,51.65,37800.0,45.6374,45.7434,45.6197,45.6462,37800.0
2010-09-15 10:50:00,51.67,51.73,51.6,51.68,37700.0,45.6639,45.7169,45.602,45.6727,37700.0
2010-09-15 11:00:00,51.67,51.7,51.63,51.68,28000.0,45.6639,45.6904,45.6286,45.6727,28000.0
2010-09-15 11:10:00,51.68,51.69,51.61,51.63,51700.0,45.6727,45.6816,45.6109,45.6286,51700.0
2010-09-15 11:20:00,51.63,51.67,51.6,51.6,43300.0,45.6286,45.6639,45.602,45.602,43300.0
2010-09-15 11:30:00,51.6,51.61,51.52,51.54,32900.0,45.602,45.6109,45.5313,45.549,32900.0
2010-09-15 11:40:00,51.55,51.56,51.48,51.53,29400.0,45.5579,45.5667,45.496,45.5402,29400.0
2010-09-15 11:50:00,51.52,51.75,51.51,51.73,28800.0,45.5313,45.7346,45.5225,45.7169,28800.0
2010-09-15 12:00:00,51.73,51.76,51.72,51.73,37300.0,45.7169,45.7434,45.7081,45.7169,37300.0
2010-09-15 12:10:00,51.74,51.74,51.67,51.73,28500.0,45.7258,45.7258,45.6639,45.7169,28500.0
2010-09-15 12:20:00,51.74,51.78,51.65,51.65,58100.0,45.7258,45.7611,45.6462,45.6462,58100.0
2010-09-15 12:30:00,51.66,51.7,51.63,51.64,60400.0,45.6551,45.6904,45.6286,45.6374,60400.0
2010-09-15 12:40:00,51.64,51.65,51.58,51.61,62400.0,45.6374,45.6462,45.5844,45.6109,62400.0
2010-09-15 12:50:00,51.62,51.62,51.57,51.57,35600.0,45.6197,45.6197,45.5755,45.5755,35600.0
2010-09-15 13:00:00,51.58,51.6,51.57,51.6,50500.0,45.5844,45.602,45.5755,45.602,50500.0
2010-09-15 13:10:00,51.6,51.72,51.57,51.7,39700.0,45.602,45.7081,45.5755,45.6904,39700.0
2010-09-15 13:20:00,51.7,51.75,51.69,51.72,36600.0,45.6904,45.7346,45.6816,45.7081,36600.0
2010-09-15 13:30:00,51.72,51.77,51.71,51.75,30000.0,45.7081,45.7523,45.6993,45.7346,30000.0
2010-09-15 13:40:00,51.75,51.89,51.74,51.84,26400.0,45.7346,45.8583,45.7258,45.8141,26400.0
2010-09-15 13:50:00,51.83,51.98,51.82,51.96,34800.0,45.8053,45.9379,45.7965,45.9202,34800.0
2010-09-15 14:00:00,51.96,51.97,51.85,51.86,26800.0,45.9202,45.929,45.823,45.8318,26800.0
2010-09-15 14:10:00,51.86,51.87,51.78,51.79,21600.0,45.8318,45.8407,45.7611,45.77,21600.0
2010-09-15 14:20:00,51.8,51.86,51.79,51.84,21800.0,45.7788,45.8318,45.77,45.8141,21800.0
2010-09-15 14:30:00,51.84,51.86,51.74,51.75,29200.0,45.8141,45.8318,45.7258,45.7346,29200.0
2010-09-15 14:40:00,51.74,51.79,51.73,51.76,29500.0,45.7258,45.77,45.7169,45.7434,29500.0
2010-09-15 14:50:00,51.76,51.86,51.74,51.85,24600.0,45.7434,45.8318,45.7258,45.823,24600.0
2010-09-15 15:00:00,51.85,51.87,51.82,51.83,54000.0,45.823,45.8407,45.7965,45.8053,54000.0
2010-09-15 15:10:00,51.84,51.93,51.81,51.9,69600.0,45.8141,45.8937,45.7876,45.8672,69600.0
2010-09-15 15:20:00,51.91,51.95,51.81,51.92,141900.0,45.876,45.9114,45.7876,45.8848,141900.0
2010-09-15 15:30:00,51.95,52.05,51.94,52.01,75900.0,45.9114,45.9997,45.9025,45.9644,75900.0
2010-09-15 15:40:00,52.01,52.01,51.87,51.87,109400.0,45.9644,45.9644,45.8407,45.8407,109400.0
2010-09-15 15:50:00,51.87,51.92,51.76,51.82,160800.0,45.8407,45.8848,45.7434,45.7965,160800.0
2010-09-16 09:30:00,51.63,51.71,51.36,51.59,54400.0,45.6286,45.6993,45.3899,45.5932,54400.0
2010-09-16 09:40:00,51.61,51.67,51.19,51.43,62300.0,45.6109,45.6639,45.2397,45.4518,62300.0
2010-09-16 09:50:00,51.42,51.59,51.37,51.46,56000.0,45.443,45.5932,45.3988,45.4783,56000.0
2010-09-16 10:00:00,51.46,51.56,51.22,51.33,79200.0,45.4783,45.5667,45.2662,45.3634,79200.0
2010-09-16 10:10:00,51.35,51.47,51.21,51.25,30500.0,45.3811,45.4872,45.2574,45.2927,30500.0
2010-09-16 10:20:00,51.25,51.35,51.15,51.26,56300.0,45.2927,45.3811,45.2043,45.3016,56300.0
2010-09-16 10:30:00,51.22,51.22,51.14,51.15,27600.0,45.2662,45.2662,45.1955,45.2043,27600.0
2010-09-16 10:40:00,51.14,51.41,51.14,51.38,40100.0,45.1955,45.4341,45.1955,45.4076,40100.0
2010-09-16 10:50:00,51.38,51.54,51.38,51.44,22700.0,45.4076,45.549,45.4076,45.4606,22700.0
2010-09-16 11:00:00,51.44,51.57,51.44,51.53,22600.0,45.4606,45.5755,45.4606,45.5402,22600.0
2010-09-16 11:10:00,51.53,51.53,51.41,51.47,18700.0,45.5402,45.5402,45.4341,45.4872,18700.0
2010-09-16 11:20:00,51.47,51.52,51.35,51.43,31900.0,45.4872,45.5313,45.3811,45.4518,31900.0
2010-09-16 11:30:00,51.43,51.45,51.32,51.42,31900.0,45.4518,45.4695,45.3546,45.443,31900.0
2010-09-16 11:40:00,51.42,51.52,51.42,51.48,42700.0,45.443,45.5313,45.443,45.496,42700.0
2010-09-16 11:50:00,51.48,51.51,51.46,51.5,13200.0,45.496,45.5225,45.4783,45.5137,13200.0
2010-09-16 12:00:00,51.5,51.52,51.44,51.44,18600.0,45.5137,45.5313,45.4606,45.4606,18600.0
2010-09-16 12:10:00,51.44,51.5,51.42,51.49,15700.0,45.4606,45.5137,45.443,45.5048,15700.0
2010-09-16 12:20:00,51.49,51.53,51.48,51.49,32000.0,45.5048,45.5402,45.496,45.5048,32000.0
2010-09-16 12:30:00,51.49,51.62,51.48,51.6,68900.0,45.5048,45.6197,45.496,45.602,68900.0
2010-09-16 12:40:00,51.59,51.64,51.57,51.64,50400.0,45.5932,45.6374,45.5755,45.6374,50400.0
2010-09-16 12:50:00,51.62,51.69,51.6,51.63,24200.0,45.6197,45.6816,45.602,45.6286,24200.0
2010-09-16 13:00:00,51.62,51.63,51.6,51.6,17100.0,45.6197,45.6286,45.602,45.602,17100.0
2010-09-16 13:10:00,51.6,51.61,51.56,51.58,132600.0,45.602,45.6109,45.5667,45.5844,132600.0
2010-09-16 13:20:00,51.58,51.63,51.58,51.6,36000.0,45.5844,45.6286,45.5844,45.602,36000.0
2010-09-16 13:30:00,51.6,51.62,51.58,51.61,34600.0,45.602,45.6197,45.5844,45.6109,34600.0
2010-09-16 13:40:00,51.62,51.64,51.55,51.57,59400.0,45.6197,45.6374,45.5579,45.5755,59400.0
2010-09-16 13:50:00,51.56,51.61,51.54,51.6,53900.0,45.5667,45.6109,45.549,45.602,53900.0
2010-09-16 14:00:00,51.6,51.63,51.55,51.58,118300.0,45.602,45.6286,45.5579,45.5844,118300.0
2010-09-16 14:10:00,51.58,51.61,51.53,51.53,52700.0,45.5844,45.6109,45.5402,45.5402,52700.0
2010-09-16 14:20:00,51.53,51.66,51.53,51.6,59400.0,45.5402,45.6551,45.5402,45.602,59400.0
2010-09-16 14:30:00,51.61,51.65,51.54,51.57,49200.0,45.6109,45.6462,45.549,45.5755,49200.0
2010-09-16 14:40:00,51.56,51.58,51.44,51.46,28200.0,45.5667,45.5844,45.4606,45.4783,28200.0
2010-09-16 14:50:00,51.46,51.48,51.42,51.45,15300.0,45.4783,45.496,45.443,45.4695,15300.0
2010-09-16 15:00:00,51.44,51.54,51.42,51.51,39600.0,45.4606,45.549,45.443,45.5225,39600.0
2010-09-16 15:10:00,51.52,51.57,51.47,51.54,39100.0,45.5313,45.5755,45.4872,45.549,39100.0
2010-09-16 15:20:00,51.54,51.55,51.44,51.5,49100.0,45.549,45.5579,45.4606,45.5137,49100.0
2010-09-16 15:30:00,51.5,51.56,51.43,51.5,51600.0,45.5137,45.5667,45.4518,45.5137,51600.0
2010-09-16 15:40:00,51.5,51.52,51.44,51.47,72400.0,45.5137,45.5313,45.4606,45.4872,72400.0
2010-09-16 15:50:00,51.45,51.52,51.4,51.44,127200.0,45.4695,45.5313,45.4253,45.4606,127200.0
2010-09-17 09:30:00,51.49,51.81,51.35,51.43,263500.0,45.5048,45.7876,45.3811,45.4518,263500.0
2010-09-17 09:40:00,51.42,51.42,51.11,51.11,70600.0,45.443,45.443,45.169,45.169,70600.0
2010-09-17 09:50:00,51.1,51.11,50.81,50.91,84200.0,45.1602,45.169,44.9039,44.9922,84200.0
2010-09-17 10:00:00,50.89,50.92,50.72,50.87,98800.0,44.9746,45.0011,44.8243,44.9569,98800.0
2010-09-17 10:10:00,50.85,50.89,50.74,50.83,42200.0,44.9392,44.9746,44.842,44.9215,42200.0
2010-09-17 10:20:00,50.81,50.87,50.76,50.84,36500.0,44.9039,44.9569,44.8597,44.9304,36500.0
2010-09-17 10:30:00,50.84,50.87,50.69,50.87,33100.0,44.9304,44.9569,44.7978,44.9569,33100.0
2010-09-17 10:40:00,50.85,50.93,50.84,50.88,34400.0,44.9392,45.0099,44.9304,44.9657,34400.0
2010-09-17 10:50:00,50.88,51.04,50.88,51.02,38200.0,44.9657,45.1071,44.9657,45.0895,38200.0
2010-09-17 11:00:00,51.0,51.08,50.96,51.07,35000.0,45.0718,45.1425,45.0364,45.1336,35000.0
2010-09-17 11:10:00,51.06,51.11,50.98,50.99,72500.0,45.1248,45.169,45.0541,45.0629,72500.0
2010-09-17 11:20:00,50.99,51.02,50.98,51.01,51600.0,45.0629,45.0895,45.0541,45.0806,51600.0
2010-09-17 11:30:00,51.02,51.02,50.93,51.01,29700.0,45.0895,45.0895,45.0099,45.0806,29700.0
2010-09-17 11:40:00,51.01,51.02,50.94,50.94,24400.0,45.0806,45.0895,45.0188,45.0188,24400.0
2010-09-17 11:50:00,50.94,50.94,50.89,50.9,17800.0,45.0188,45.0188,44.9746,44.9834,17800.0
2010-09-17 12:00:00,50.91,50.98,50.89,50.96,18200.0,44.9922,45.0541,44.9746,45.0364,18200.0
2010-09-17 12:10:00,50.96,50.97,50.93,50.96,14900.0,45.0364,45.0453,45.0099,45.0364,14900.0
2010-09-17 12:20:00,50.97,51.06,50.96,50.99,37600.0,45.0453,45.1248,45.0364,45.0629,37600.0
2010-09-17 12:30:00,50.99,50.99,50.92,50.92,25800.0,45.0629,45.0629,45.0011,45.0011,25800.0
2010-09-17 12:40:00,50.91,50.95,50.82,50.85,48200.0,44.9922,45.0276,44.9127,44.9392,48200.0
2010-09-17 12:50:00,50.86,50.88,50.78,50.84,29600.0,44.9481,44.9657,44.8774,44.9304,29600.0
2010-09-17 13:00:00,50.85,50.87,50.77,50.8,41000.0,44.9392,44.9569,44.8685,44.895,41000.0
2010-09-17 13:10:00,50.8,50.85,50.72,50.72,32700.0,44.895,44.9392,44.8243,44.8243,32700.0
2010-09-17 13:20:00,50.73,50.83,50.73,50.77,32000.0,44.8332,44.9215,44.8332,44.8685,32000.0
2010-09-17 13:30:00,50.8,50.86,50.76,50.81,27200.0,44.895,44.9481,44.8597,44.9039,27200.0
2010-09-17 13:40:00,50.81,50.91,50.81,50.9,13700.0,44.9039,44.9922,44.9039,44.9834,13700.0
2010-09-17 13:50:00,50.89,50.94,50.84,50.89,46500.0,44.9746,45.0188,44.9304,44.9746,46500.0
2010-09-17 14:00:00,50.9,50.9,50.76,50.77,29300.0,44.9834,44.9834,44.8597,44.8685,29300.0
2010-09-17 14:10:00,50.77,50.87,50.75,50.75,33700.0,44.8685,44.9569,44.8508,44.8508,33700.0
2010-09-17 14:20:00,50.75,50.83,50.75,50.81,33700.0,44.8508,44.9215,44.8508,44.9039,33700.0
2010-09-17 14:30:00,50.81,50.81,50.7,50.71,73000.0,44.9039,44.9039,44.8067,44.8155,73000.0
2010-09-17 14:40:00,50.72,50.75,50.68,50.69,53000.0,44.8243,44.8508,44.789,44.7978,53000.0
2010-09-17 14:50:00,50.69,50.75,50.63,50.63,117400.0,44.7978,44.8508,44.7448,44.7448,117400.0
2010-09-17 15:00:00,50.65,50.8,50.63,50.8,47100.0,44.7625,44.895,44.7448,44.895,47100.0
2010-09-17 15:10:00,50.79,50.79,50.64,50.66,58700.0,44.8862,44.8862,44.7536,44.7713,58700.0
2010-09-17 15:20:00,50.66,50.68,50.5,50.5,41600.0,44.7713,44.789,44.6299,44.6299,41600.0
2010-09-17 15:30:00,50.5,50.62,50.5,50.58,82800.0,44.6299,44.736,44.6299,44.7006,82800.0
2010-09-17 15:40:00,50.58,50.65,50.56,50.56,114300.0,44.7006,44.7625,44.6829,44.6829,114300.0
2010-09-17 15:50:00,50.55,50.56,50.29,50.29,419800.0,44.6741,44.6829,44.4443,44.4443,419800.0
2010-09-20 09:30:00,50.77,51.29,50.76,51.25,80100.0,44.8685,45.3281,44.8597,45.2927,80100.0
2010-09-20 09:40:00,51.24,51.24,50.84,50.87,40300.0,45.2839,45.2839,44.9304,44.9569,40300.0
2010-09-20 09:50:00,50.89,50.99,50.83,50.99,49000.0,44.9746,45.0629,44.9215,45.0629,49000.0
2010-09-20 10:00:00,50.99,51.1,50.9,51.04,68400.0,45.0629,45.1602,44.9834,45.1071,68400.0
2010-09-20 10:10:00,51.02,51.09,50.92,50.99,68600.0,45.0895,45.1513,45.0011,45.0629,68600.0
2010-09-20 10:20:00,51.0,51.0,50.96,50.96,35600.0,45.0718,45.0718,45.0364,45.0364,35600.0
2010-09-20 10:30:00,50.96,50.99,50.88,50.93,57600.0,45.0364,45.0629,44.9657,45.0099,57600.0
2010-09-20 10:40:00,50.93,50.99,50.92,50.98,43100.0,45.0099,45.0629,45.0011,45.0541,43100.0
2010-09-20 10:50:00,50.99,51.02,50.97,51.0,56000.0,45.0629,45.0895,45.0453,45.0718,56000.0
2010-09-20 11:00:00,51.01,51.01,50.98,50.99,31900.0,45.0806,45.0806,45.0541,45.0629,31900.0
2010-09-20 11:10:00,51.0,51.02,50.96,51.0,49400.0,45.0718,45.0895,45.0364,45.0718,49400.0
2010-09-20 11:20:00,51.0,51.01,50.96,51.01,26800.0,45.0718,45.0806,45.0364,45.0806,26800.0
2010-09-20 11:30:00,51.01,51.06,50.99,50.99,40700.0,45.0806,45.1248,45.0629,45.0629,40700.0
2010-09-20 11:40:00,50.99,51.01,50.95,50.95,42400.0,45.0629,45.0806,45.0276,45.0276,42400.0
2010-09-20 11:50:00,50.96,50.97,50.88,50.93,21500.0,45.0364,45.0453,44.9657,45.0099,21500.0
2010-09-20 12:00:00,50.93,51.0,50.9,50.98,27100.0,45.0099,45.0718,44.9834,45.0541,27100.0
2010-09-20 12:10:00,50.97,51.0,50.93,51.0,30400.0,45.0453,45.0718,45.0099,45.0718,30400.0
2010-09-20 12:20:00,51.0,51.01,50.98,50.98,15400.0,45.0718,45.0806,45.0541,45.0541,15400.0
2010-09-20 12:30:00,50.98,51.01,50.98,50.99,30300.0,45.0541,45.0806,45.0541,45.0629,30300.0
2010-09-20 12:40:00,51.0,51.01,50.98,50.99,28400.0,45.0718,45.0806,45.0541,45.0629,28400.0
2010-09-20 12:50:00,51.0,51.01,50.96,50.98,25500.0,45.0718,45.0806,45.0364,45.0541,25500.0
2010-09-20 13:00:00,50.97,51.0,50.97,50.99,19500.0,45.0453,45.0718,45.0453,45.0629,19500.0
2010-09-20 13:10:00,50.98,50.99,50.96,50.99,19600.0,45.0541,45.0629,45.0364,45.0629,19600.0
2010-09-20 13:20:00,50.98,51.01,50.96,50.99,18500.0,45.0541,45.0806,45.0364,45.0629,18500.0
2010-09-20 13:30:00,51.0,51.02,50.97,51.0,33200.0,45.0718,45.0895,45.0453,45.0718,33200.0
2010-09-20 13:40:00,51.01,51.02,50.98,51.01,24700.0,45.0806,45.0895,45.0541,45.0806,24700.0
2010-09-20 13:50:00,51.01,51.01,50.98,50.99,25100.0,45.0806,45.0806,45.0541,45.0629,25100.0
2010-09-20 14:00:00,50.99,51.01,50.98,51.0,52100.0,45.0629,45.0806,45.0541,45.0718,52100.0
2010-09-20 14:10:00,51.0,51.01,50.98,51.0,43900.0,45.0718,45.0806,45.0541,45.0718,43900.0
2010-09-20 14:20:00,51.0,51.03,50.97,50.98,54100.0,45.0718,45.0983,45.0453,45.0541,54100.0
2010-09-20 14:30:00,50.98,51.03,50.97,51.02,45700.0,45.0541,45.0983,45.0453,45.0895,45700.0
2010-09-20 14:40:00,51.03,51.04,50.98,51.0,53400.0,45.0983,45.1071,45.0541,45.0718,53400.0
2010-09-20 14:50:00,51.0,51.02,50.97,51.01,81500.0,45.0718,45.0895,45.0453,45.0806,81500.0
2010-09-20 15:00:00,51.01,51.01,50.96,50.97,68200.0,45.0806,45.0806,45.0364,45.0453,68200.0
2010-09-20 15:10:00,50.98,51.01,50.97,51.0,99400.0,45.0541,45.0806,45.0453,45.0718,99400.0
2010-09-20 15:20:00,51.0,51.01,50.95,50.95,81500.0,45.0718,45.0806,45.0276,45.0276,81500.0
2010-09-20 15:30:00,50.95,51.01,50.95,51.0,100400.0,45.0276,45.0806,45.0276,45.0718,100400.0
2010-09-20 15:40:00,51.0,51.03,50.97,51.0,163300.0,45.0718,45.0983,45.0453,45.0718,163300.0
2010-09-20 15:50:00,51.0,51.02,50.97,50.98,193500.0,45.0718,45.0895,45.0453,45.0541,193500.0
2010-09-21 09:30:00,51.0,51.22,50.98,51.18,56800.0,45.0718,45.2662,45.0541,45.2309,56800.0
2010-09-21 09:40:00,51.19,51.19,50.83,50.9,48500.0,45.2397,45.2397,44.9215,44.9834,48500.0
2010-09-21 09:50:00,50.95,51.29,50.88,51.23,51700.0,45.0276,45.3281,44.9657,45.275,51700.0
2010-09-21 10:00:00,51.23,51.23,50.91,50.97,53400.0,45.275,45.275,44.9922,45.0453,53400.0
2010-09-21 10:10:00,50.97,51.04,50.95,51.0,116300.0,45.0453,45.1071,45.0276,45.0718,116300.0
2010-09-21 10:20:00,51.0,51.08,51.0,51.08,36900.0,45.0718,45.1425,45.0718,45.1425,36900.0
2010-09-21 10:30:00,51.08,51.26,51.01,51.19,65500.0,45.1425,45.3016,45.0806,45.2397,65500.0
2010-09-21 10:40:00,51.2,51.47,51.2,51.28,70100.0,45.2485,45.4872,45.2485,45.3192,70100.0
2010-09-21 10:50:00,51.26,51.31,51.0,51.04,73200.0,45.3016,45.3458,45.0718,45.1071,73200.0
2010-09-21 11:00:00,51.03,51.06,50.97,50.99,59900.0,45.0983,45.1248,45.0453,45.0629,59900.0
2010-09-21 11:10:00,51.0,51.17,50.99,51.13,50200.0,45.0718,45.222,45.0629,45.1867,50200.0
2010-09-21 11:20:00,51.14,51.2,51.08,51.08,61100.0,45.1955,45.2485,45.1425,45.1425,61100.0
2010-09-21 11:30:00,51.08,51.08,51.05,51.05,44100.0,45.1425,45.1425,45.116,45.116,44100.0
2010-09-21 11:40:00,51.06,51.06,50.95,51.01,76700.0,45.1248,45.1248,45.0276,45.0806,76700.0
2010-09-21 11:50:00,51.01,51.07,50.97,51.05,33600.0,45.0806,45.1336,45.0453,45.116,33600.0
2010-09-21 12:00:00,51.06,51.09,51.04,51.08,47600.0,45.1248,45.1513,45.1071,45.1425,47600.0
2010-09-21 12:10:00,51.07,51.16,51.07,51.16,30600.0,45.1336,45.2132,45.1336,45.2132,30600.0
2010-09-21 12:20:00,51.16,51.17,51.11,51.11,40600.0,45.2132,45.222,45.169,45.169,40600.0
2010-09-21 12:30:00,51.12,51.2,51.12,51.16,26600.0,45.1778,45.2485,45.1778,45.2132,26600.0
2010-09-21 12:40:00,51.16,51.21,51.15,51.17,19400.0,45.2132,45.2574,45.2043,45.222,19400.0
2010-09-21 12:50:00,51.16,51.28,51.14,51.24,23600.0,45.2132,45.3192,45.1955,45.2839,23600.0
2010-09-21 13:00:00,51.23,51.24,51.13,51.13,24800.0,45.275,45.2839,45.1867,45.1867,24800.0
2010-09-21 13:10:00,51.13,51.15,51.08,51.08,21700.0,45.1867,45.2043,45.1425,45.1425,21700.0
2010-09-21 13:20:00,51.08,51.1,51.05,51.05,27800.0,45.1425,45.1602,45.116,45.116,27800.0
2010-09-21 13:30:00,51.06,51.07,51.05,51.06,20400.0,45.1248,45.1336,45.116,45.1248,20400.0
2010-09-21 13:40:00,51.06,51.06,50.98,51.0,46100.0,45.1248,45.1248,45.0541,45.0718,46100.0
2010-09-21 13:50:00,51.01,51.01,50.94,50.94,50700.0,45.0806,45.0806,45.0188,45.0188,50700.0
2010-09-21 14:00:00,50.95,51.1,50.94,51.07,32700.0,45.0276,45.1602,45.0188,45.1336,32700.0
2010-09-21 14:10:00,51.06,51.12,50.9,50.95,96900.0,45.1248,45.1778,44.9834,45.0276,96900.0
2010-09-21 14:20:00,50.95,51.06,50.91,51.06,114700.0,45.0276,45.1248,44.9922,45.1248,114700.0
2010-09-21 14:30:00,51.07,51.3,50.98,51.3,102800.0,45.1336,45.3369,45.0541,45.3369,102800.0
2010-09-21 14:40:00,51.31,51.34,51.11,51.2,106700.0,45.3458,45.3723,45.169,45.2485,106700.0
2010-09-21 14:50:00,51.2,51.2,51.0,51.11,104900.0,45.2485,45.2485,45.0718,45.169,104900.0
2010-09-21 15:00:00,51.1,51.13,50.96,51.0,93500.0,45.1602,45.1867,45.0364,45.0718,93500.0
2010-09-21 15:10:00,51.0,51.03,50.92,51.03,71400.0,45.0718,45.0983,45.0011,45.0983,71400.0
2010-09-21 15:20:00,51.03,51.1,50.92,51.0,80100.0,45.0983,45.1602,45.0011,45.0718,80100.0
2010-09-21 15:30:00,50.99,51.03,50.77,50.89,152100.0,45.0629,45.0983,44.8685,44.9746,152100.0
2010-09-21 15:40:00,50.9,51.02,50.87,50.95,89800.0,44.9834,45.0895,44.9569,45.0276,89800.0
2010-09-21 15:50:00,50.95,51.03,50.91,50.96,108200.0,45.0276,45.0983,44.9922,45.0364,108200.0
2010-09-22 09:30:00,50.63,50.69,50.02,50.03,214600.0,44.7448,44.7978,44.2057,44.2145,214600.0
2010-09-22 09:40:00,50.17,50.22,49.94,49.94,126300.0,44.3383,44.3825,44.135,44.135,126300.0
2010-09-22 09:50:00,49.97,50.02,49.83,49.88,87400.0,44.1615,44.2057,44.0378,44.082,87400.0
2010-09-22 10:00:00,49.89,49.9,49.48,49.9,158700.0,44.0908,44.0996,43.7285,44.0996,158700.0
2010-09-22 10:10:00,49.9,50.2,49.9,50.05,40300.0,44.0996,44.3648,44.0996,44.2322,40300.0
2010-09-22 10:20:00,50.04,50.27,50.04,50.05,92200.0,44.2234,44.4266,44.2234,44.2322,92200.0
2010-09-22 10:30:00,50.06,50.13,49.87,50.02,80000.0,44.241,44.3029,44.0731,44.2057,80000.0
2010-09-22 10:40:00,50.01,50.09,50.0,50.03,50600.0,44.1969,44.2676,44.188,44.2145,50600.0
2010-09-22 10:50:00,50.02,50.12,49.96,50.07,49400.0,44.2057,44.2941,44.1527,44.2499,49400.0
2010-09-22 11:00:00,50.06,50.07,49.94,50.02,68500.0,44.241,44.2499,44.135,44.2057,68500.0
2010-09-22 11:10:00,50.01,50.04,49.86,49.96,39800.0,44.1969,44.2234,44.0643,44.1527,39800.0
2010-09-22 11:20:00,49.95,50.02,49.85,49.91,80000.0,44.1438,44.2057,44.0555,44.1085,80000.0
2010-09-22 11:30:00,49.91,50.05,49.83,50.05,42600.0,44.1085,44.2322,44.0378,44.2322,42600.0
2010-09-22 11:40:00,50.04,50.17,50.02,50.1,16700.0,44.2234,44.3383,44.2057,44.2764,16700.0
2010-09-22 11:50:00,50.08,50.15,50.05,50.13,23000.0,44.2587,44.3206,44.2322,44.3029,23000.0
2010-09-22 12:00:00,50.13,50.15,50.04,50.15,36100.0,44.3029,44.3206,44.2234,44.3206,36100.0
2010-09-22 12:10:00,50.14,50.27,50.12,50.26,64700.0,44.3118,44.4266,44.2941,44.4178,64700.0
2010-09-22 12:20:00,50.27,50.33,50.26,50.3,27800.0,44.4266,44.4797,44.4178,44.4532,27800.0
2010-09-22 12:30:00,50.3,50.35,50.2,50.22,28100.0,44.4532,44.4973,44.3648,44.3825,28100.0
2010-09-22 12:40:00,50.22,50.25,50.15,50.18,16100.0,44.3825,44.409,44.3206,44.3471,16100.0
2010-09-22 12:50:00,50.17,50.61,50.17,50.36,282400.0,44.3383,44.7271,44.3383,44.5062,282400.0
2010-09-22 13:00:00,50.37,50.42,50.2,50.2,94000.0,44.515,44.5592,44.3648,44.3648,94000.0
2010-09-22 13:10:00,50.2,50.32,50.15,50.2,56400.0,44.3648,44.4708,44.3206,44.3648,56400.0
2010-09-22 13:20:00,50.2,50.28,50.19,50.25,40200.0,44.3648,44.4355,44.3559,44.409,40200.0
2010-09-22 13:30:00,50.24,50.27,50.21,50.25,59100.0,44.4001,44.4266,44.3736,44.409,59100.0
2010-09-22 13:40:00,50.26,50.28,50.22,50.26,30600.0,44.4178,44.4355,44.3825,44.4178,30600.0
2010-09-22 13:50:00,50.27,50.37,50.25,50.29,37100.0,44.4266,44.515,44.409,44.4443,37100.0
2010-09-22 14:00:00,50.27,50.29,50.22,50.26,60400.0,44.4266,44.4443,44.3825,44.4178,60400.0
2010-09-22 14:10:00,50.25,50.25,50.2,50.22,41400.0,44.409,44.409,44.3648,44.3825,41400.0
2010-09-22 14:20:00,50.21,50.25,50.16,50.25,39200.0,44.3736,44.409,44.3294,44.409,39200.0
2010-09-22 14:30:00,50.25,50.28,50.22,50.26,111100.0,44.409,44.4355,44.3825,44.4178,111100.0
2010-09-22 14:40:00,50.25,50.35,50.22,50.24,80600.0,44.409,44.4973,44.3825,44.4001,80600.0
2010-09-22 14:50:00,50.23,50.27,50.23,50.26,57000.0,44.3913,44.4266,44.3913,44.4178,57000.0
2010-09-22 15:00:00,50.26,50.27,50.16,50.17,93500.0,44.4178,44.4266,44.3294,44.3383,93500.0
2010-09-22 15:10:00,50.17,50.25,50.06,50.13,60600.0,44.3383,44.409,44.241,44.3029,60600.0
2010-09-22 15:20:00,50.13,50.28,50.13,50.28,100400.0,44.3029,44.4355,44.3029,44.4355,100400.0
2010-09-22 15:30:00,50.27,50.35,50.23,50.29,155500.0,44.4266,44.4973,44.3913,44.4443,155500.0
2010-09-22 15:40:00,50.28,50.31,50.16,50.24,205300.0,44.4355,44.462,44.3294,44.4001,205300.0
2010-09-22 15:50:00,50.24,50.27,50.17,50.24,193500.0,44.4001,44.4266,44.3383,44.4001,193500.0
2010-09-23 09:30:00,49.96,50.4,49.65,50.31,55300.0,44.1527,44.5415,43.8787,44.462,55300.0
2010-09-23 09:40:00,50.34,50.48,50.22,50.35,153500.0,44.4885,44.6122,44.3825,44.4973,153500.0
2010-09-23 09:50:00,50.35,50.55,50.18,50.19,140500.0,44.4973,44.6741,44.3471,44.3559,140500.0
2010-09-23 10:00:00,50.22,50.38,50.11,50.28,165200.0,44.3825,44.5239,44.2852,44.4355,165200.0
2010-09-23 10:10:00,50.33,50.36,50.13,50.2,91200.0,44.4797,44.5062,44.3029,44.3648,91200.0
2010-09-23 10:20:00,50.19,50.3,50.09,50.21,43300.0,44.3559,44.4532,44.2676,44.3736,43300.0
2010-09-23 10:30:00,50.24,50.27,50.2,50.25,56400.0,44.4001,44.4266,44.3648,44.409,56400.0
2010-09-23 10:40:00,50.26,50.31,50.21,50.23,103700.0,44.4178,44.462,44.3736,44.3913,103700.0
2010-09-23 10:50:00,50.24,50.26,50.05,50.06,78400.0,44.4001,44.4178,44.2322,44.241,78400.0
2010-09-23 11:00:00,50.06,50.09,49.95,50.09,58100.0,44.241,44.2676,44.1438,44.2676,58100.0
2010-09-23 11:10:00,50.08,50.25,50.0,50.25,26500.0,44.2587,44.409,44.188,44.409,26500.0
2010-09-23 11:20:00,50.26,50.26,50.17,50.23,50800.0,44.4178,44.4178,44.3383,44.3913,50800.0
2010-09-23 11:30:00,50.23,50.28,50.17,50.21,58400.0,44.3913,44.4355,44.3383,44.3736,58400.0
2010-09-23 11:40:00,50.21,50.28,50.18,50.28,36800.0,44.3736,44.4355,44.3471,44.4355,36800.0
2010-09-23 11:50:00,50.27,50.43,50.27,50.34,63000.0,44.4266,44.568,44.4266,44.4885,63000.0
2010-09-23 12:00:00,50.34,50.36,50.24,50.25,38300.0,44.4885,44.5062,44.4001,44.409,38300.0
2010-09-23 12:10:00,50.24,50.25,50.2,50.24,27100.0,44.4001,44.409,44.3648,44.4001,27100.0
2010-09-23 12:20:00,50.23,50.32,50.22,50.3,41700.0,44.3913,44.4708,44.3825,44.4532,41700.0
2010-09-23 12:30:00,50.31,50.32,50.18,50.18,24100.0,44.462,44.4708,44.3471,44.3471,24100.0
2010-09-23 12:40:00,50.18,50.27,50.18,50.26,17200.0,44.3471,44.4266,44.3471,44.4178,17200.0
2010-09-23 12:50:00,50.26,50.35,50.25,50.25,27800.0,44.4178,44.4973,44.409,44.409,27800.0
2010-09-23 13:00:00,50.24,50.35,50.23,50.29,22700.0,44.4001,44.4973,44.3913,44.4443,22700.0
2010-09-23 13:10:00,50.3,50.31,50.22,50.22,24500.0,44.4532,44.462,44.3825,44.3825,24500.0
2010-09-23 13:20:00,50.21,50.27,50.21,50.26,23400.0,44.3736,44.4266,44.3736,44.4178,23400.0
2010-09-23 13:30:00,50.25,50.28,50.21,50.24,40600.0,44.409,44.4355,44.3736,44.4001,40600.0
2010-09-23 13:40:00,50.24,50.27,50.17,50.24,32500.0,44.4001,44.4266,44.3383,44.4001,32500.0
2010-09-23 13:50:00,50.24,50.27,50.17,50.22,43900.0,44.4001,44.4266,44.3383,44.3825,43900.0
2010-09-23 14:00:00,50.21,50.29,50.19,50.22,33300.0,44.3736,44.4443,44.3559,44.3825,33300.0
2010-09-23 14:10:00,50.23,50.25,50.19,50.19,20600.0,44.3913,44.409,44.3559,44.3559,20600.0
2010-09-23 14:20:00,50.2,50.26,50.19,50.22,23700.0,44.3648,44.4178,44.3559,44.3825,23700.0
2010-09-23 14:30:00,50.23,50.26,50.21,50.21,37400.0,44.3913,44.4178,44.3736,44.3736,37400.0
2010-09-23 14:40:00,50.22,50.22,50.12,50.17,43400.0,44.3825,44.3825,44.2941,44.3383,43400.0
2010-09-23 14:50:00,50.16,50.18,50.05,50.1,45100.0,44.3294,44.3471,44.2322,44.2764,45100.0
2010-09-23 15:00:00,50.1,50.12,50.0,50.03,44100.0,44.2764,44.2941,44.188,44.2145,44100.0
2010-09-23 15:10:00,50.04,50.07,49.99,50.07,37200.0,44.2234,44.2499,44.1792,44.2499,37200.0
2010-09-23 15:20:00,50.06,50.15,50.03,50.03,41400.0,44.241,44.3206,44.2145,44.2145,41400.0
2010-09-23 15:30:00,50.02,50.06,49.92,49.96,64400.0,44.2057,44.241,44.1173,44.1527,64400.0
2010-09-23 15:40:00,49.98,50.07,49.92,50.0,91100.0,44.1703,44.2499,44.1173,44.188,91100.0
2010-09-23 15:50:00,50.0,50.06,49.97,50.02,92000.0,44.188,44.241,44.1615,44.2057,92000.0
2010-09-24 09:30:00,50.4,50.58,50.19,50.26,75400.0,44.5415,44.7006,44.3559,44.4178,75400.0
2010-09-24 09:40:00,50.25,50.28,49.97,49.98,91100.0,44.409,44.4355,44.1615,44.1703,91100.0
2010-09-24 09:50:00,49.96,50.11,49.94,50.03,41300.0,44.1527,44.2852,44.135,44.2145,41300.0
2010-09-24 10:00:00,50.04,50.29,49.9,50.24,56900.0,44.2234,44.4443,44.0996,44.4001,56900.0
2010-09-24 10:10:00,50.24,50.25,50.12,50.22,17100.0,44.4001,44.409,44.2941,44.3825,17100.0
2010-09-24 10:20:00,50.19,50.28,50.19,50.19,41600.0,44.3559,44.4355,44.3559,44.3559,41600.0
2010-09-24 10:30:00,50.2,50.27,50.15,50.17,16300.0,44.3648,44.4266,44.3206,44.3383,16300.0
2010-09-24 10:40:00,50.18,50.25,50.16,50.2,16200.0,44.3471,44.409,44.3294,44.3648,16200.0
2010-09-24 10:50:00,50.19,50.25,50.14,50.2,15200.0,44.3559,44.409,44.3118,44.3648,15200.0
2010-09-24 11:00:00,50.21,50.24,50.13,50.18,25100.0,44.3736,44.4001,44.3029,44.3471,25100.0
2010-09-24 11:10:00,50.17,50.27,50.08,50.15,44500.0,44.3383,44.4266,44.2587,44.3206,44500.0
2010-09-24 11:20:00,50.15,50.18,50.08,50.15,21300.0,44.3206,44.3471,44.2587,44.3206,21300.0
2010-09-24 11:30:00,50.16,50.25,50.15,50.2,29600.0,44.3294,44.409,44.3206,44.3648,29600.0
2010-09-24 11:40:00,50.19,50.23,50.17,50.22,16800.0,44.3559,44.3913,44.3383,44.3825,16800.0
2010-09-24 11:50:00,50.23,50.26,50.22,50.24,54800.0,44.3913,44.4178,44.3825,44.4001,54800.0
2010-09-24 12:00:00,50.24,50.26,50.22,50.23,38400.0,44.4001,44.4178,44.3825,44.3913,38400.0
2010-09-24 12:10:00,50.22,50.26,50.21,50.25,21900.0,44.3825,44.4178,44.3736,44.409,21900.0
2010-09-24 12:20:00,50.24,50.25,50.21,50.24,18100.0,44.4001,44.409,44.3736,44.4001,18100.0
2010-09-24 12:30:00,50.25,50.25,50.21,50.23,17500.0,44.409,44.409,44.3736,44.3913,17500.0
2010-09-24 12:40:00,50.24,50.25,50.21,50.24,32300.0,44.4001,44.409,44.3736,44.4001,32300.0
2010-09-24 12:50:00,50.23,50.26,50.22,50.25,33200.0,44.3913,44.4178,44.3825,44.409,33200.0
2010-09-24 13:00:00,50.25,50.27,50.22,50.22,31800.0,44.409,44.4266,44.3825,44.3825,31800.0
2010-09-24 13:10:00,50.22,50.25,50.21,50.25,23400.0,44.3825,44.409,44.3736,44.409,23400.0
2010-09-24 13:20:00,50.24,50.26,50.24,50.25,29000.0,44.4001,44.4178,44.4001,44.409,29000.0
2010-09-24 13:30:00,50.25,50.3,50.24,50.29,29700.0,44.409,44.4532,44.4001,44.4443,29700.0
2010-09-24 13:40:00,50.28,50.29,50.22,50.24,28100.0,44.4355,44.4443,44.3825,44.4001,28100.0
2010-09-24 13:50:00,50.25,50.25,50.22,50.25,27300.0,44.409,44.409,44.3825,44.409,27300.0
2010-09-24 14:00:00,50.25,50.26,50.13,50.13,49500.0,44.409,44.4178,44.3029,44.3029,49500.0
2010-09-24 14:10:00,50.11,50.15,50.06,50.12,25800.0,44.2852,44.3206,44.241,44.2941,25800.0
2010-09-24 14:20:00,50.13,50.15,50.08,50.12,26200.0,44.3029,44.3206,44.2587,44.2941,26200.0
2010-09-24 14:30:00,50.12,50.16,50.11,50.12,33100.0,44.2941,44.3294,44.2852,44.2941,33100.0
2010-09-24 14:40:00,50.12,50.18,50.08,50.14,23300.0,44.2941,44.3471,44.2587,44.3118,23300.0
2010-09-24 14:50:00,50.15,50.24,50.13,50.21,45400.0,44.3206,44.4001,44.3029,44.3736,45400.0
2010-09-24 15:00:00,50.21,50.27,50.2,50.23,75300.0,44.3736,44.4266,44.3648,44.3913,75300.0
2010-09-24 15:10:00,50.24,50.26,50.19,50.23,35000.0,44.4001,44.4178,44.3559,44.3913,35000.0
2010-09-24 15:20:00,50.24,50.25,50.18,50.23,32400.0,44.4001,44.409,44.3471,44.3913,32400.0
2010-09-24 15:30:00,50.22,50.25,50.17,50.24,44500.0,44.3825,44.409,44.3383,44.4001,44500.0
2010-09-24 15:40:00,50.24,50.26,50.19,50.21,68500.0,44.4001,44.4178,44.3559,44.3736,68500.0
2010-09-24 15:50:00,50.21,50.25,50.16,50.22,96400.0,44.3736,44.409,44.3294,44.3825,96400.0
2010-09-27 09:30:00,50.15,50.25,49.85,50.17,40800.0,44.3206,44.409,44.0555,44.3383,40800.0
2010-09-27 09:40:00,50.18,50.36,50.1,50.11,66700.0,44.3471,44.5062,44.2764,44.2852,66700.0
2010-09-27 09:50:00,50.1,50.33,50.1,50.2,26400.0,44.2764,44.4797,44.2764,44.3648,26400.0
2010-09-27 10:00:00,50.2,50.28,50.18,50.2,39400.0,44.3648,44.4355,44.3471,44.3648,39400.0
2010-09-27 10:10:00,50.19,50.22,49.97,50.0,45600.0,44.3559,44.3825,44.1615,44.188,45600.0
2010-09-27 10:20:00,50.0,50.4,50.0,50.38,40000.0,44.188,44.5415,44.188,44.5239,40000.0
2010-09-27 10:30:00,50.37,50.4,50.3,50.32,39300.0,44.515,44.5415,44.4532,44.4708,39300.0
2010-09-27 10:40:00,50.31,50.45,50.29,50.42,26800.0,44.462,44.5857,44.4443,44.5592,26800.0
2010-09-27 10:50:00,50.42,50.42,50.31,50.36,75200.0,44.5592,44.5592,44.462,44.5062,75200.0
2010-09-27 11:00:00,50.36,50.37,50.25,50.25,43200.0,44.5062,44.515,44.409,44.409,43200.0
2010-09-27 11:10:00,50.25,50.32,50.15,50.23,59200.0,44.409,44.4708,44.3206,44.3913,59200.0
2010-09-27 11:20:00,50.22,50.31,50.21,50.3,49000.0,44.3825,44.462,44.3736,44.4532,49000.0
2010-09-27 11:30:00,50.3,50.31,50.28,50.3,28900.0,44.4532,44.462,44.4355,44.4532,28900.0
2010-09-27 11:40:00,50.29,50.35,50.27,50.28,24400.0,44.4443,44.4973,44.4266,44.4355,24400.0
2010-09-27 11:50:00,50.3,50.36,50.28,50.32,16900.0,44.4532,44.5062,44.4355,44.4708,16900.0
2010-09-27 12:00:00,50.34,50.39,50.33,50.34,17700.0,44.4885,44.5327,44.4797,44.4885,17700.0
2010-09-27 12:10:00,50.35,50.38,50.32,50.38,20700.0,44.4973,44.5239,44.4708,44.5239,20700.0
2010-09-27 12:20:00,50.36,50.38,50.3,50.37,18500.0,44.5062,44.5239,44.4532,44.515,18500.0
2010-09-27 12:30:00,50.36,50.36,50.27,50.3,15200.0,44.5062,44.5062,44.4266,44.4532,15200.0
2010-09-27 12:40:00,50.29,50.32,50.26,50.31,19100.0,44.4443,44.4708,44.4178,44.462,19100.0
2010-09-27 12:50:00,50.31,50.31,50.19,50.23,34300.0,44.462,44.462,44.3559,44.3913,34300.0
2010-09-27 13:00:00,50.23,50.28,50.19,50.26,18400.0,44.3913,44.4355,44.3559,44.4178,18400.0
2010-09-27 13:10:00,50.25,50.28,50.18,50.19,23800.0,44.409,44.4355,44.3471,44.3559,23800.0
2010-09-27 13:20:00,50.19,50.25,50.13,50.25,20000.0,44.3559,44.409,44.3029,44.409,20000.0
2010-09-27 13:30:00,50.24,50.31,50.24,50.29,28500.0,44.4001,44.462,44.4001,44.4443,28500.0
2010-09-27 13:40:00,50.29,50.32,50.25,50.25,80600.0,44.4443,44.4708,44.409,44.409,80600.0
2010-09-27 13:50:00,50.25,50.3,50.25,50.29,18500.0,44.409,44.4532,44.409,44.4443,18500.0
2010-09-27 14:00:00,50.28,50.29,50.21,50.23,23100.0,44.4355,44.4443,44.3736,44.3913,23100.0
2010-09-27 14:10:00,50.24,50.31,50.24,50.29,30200.0,44.4001,44.462,44.4001,44.4443,30200.0
2010-09-27 14:20:00,50.29,50.34,50.28,50.34,62600.0,44.4443,44.4885,44.4355,44.4885,62600.0
2010-09-27 14:30:00,50.34,50.35,50.27,50.29,60500.0,44.4885,44.4973,44.4266,44.4443,60500.0
2010-09-27 14:40:00,50.3,50.33,50.24,50.27,52500.0,44.4532,44.4797,44.4001,44.4266,52500.0
2010-09-27 14:50:00,50.26,50.28,50.21,50.21,35900.0,44.4178,44.4355,44.3736,44.3736,35900.0
2010-09-27 15:00:00,50.21,50.26,50.21,50.25,35000.0,44.3736,44.4178,44.3736,44.409,35000.0
2010-09-27 15:10:00,50.25,50.27,50.19,50.19,34200.0,44.409,44.4266,44.3559,44.3559,34200.0
2010-09-27 15:20:00,50.19,50.24,50.18,50.21,34200.0,44.3559,44.4001,44.3471,44.3736,34200.0
2010-09-27 15:30:00,50.2,50.3,50.2,50.26,78600.0,44.3648,44.4532,44.3648,44.4178,78600.0
2010-09-27 15:40:00,50.26,50.34,50.24,50.28,96800.0,44.4178,44.4885,44.4001,44.4355,96800.0
2010-09-27 15:50:00,50.29,50.29,50.02,50.06,162900.0,44.4443,44.4443,44.2057,44.241,162900.0
2010-09-28 09:30:00,50.24,50.24,49.75,49.82,47200.0,44.4001,44.4001,43.9671,44.0289,47200.0
2010-09-28 09:40:00,49.82,50.08,49.77,50.05,67300.0,44.0289,44.2587,43.9848,44.2322,67300.0
2010-09-28 09:50:00,50.06,50.15,50.03,50.13,33900.0,44.241,44.3206,44.2145,44.3029,33900.0
2010-09-28 10:00:00,50.13,50.13,49.87,50.0,96500.0,44.3029,44.3029,44.0731,44.188,96500.0
2010-09-28 10:10:00,50.01,50.08,49.96,50.06,26100.0,44.1969,44.2587,44.1527,44.241,26100.0
2010-09-28 10:20:00,50.05,50.19,50.04,50.15,52400.0,44.2322,44.3559,44.2234,44.3206,52400.0
2010-09-28 10:30:00,50.16,50.18,50.07,50.09,52700.0,44.3294,44.3471,44.2499,44.2676,52700.0
2010-09-28 10:40:00,50.08,50.18,50.05,50.12,37000.0,44.2587,44.3471,44.2322,44.2941,37000.0
2010-09-28 10:50:00,50.12,50.22,50.09,50.1,26000.0,44.2941,44.3825,44.2676,44.2764,26000.0
2010-09-28 11:00:00,50.11,50.2,50.05,50.08,37600.0,44.2852,44.3648,44.2322,44.2587,37600.0
2010-09-28 11:10:00,50.08,50.2,50.08,50.17,30400.0,44.2587,44.3648,44.2587,44.3383,30400.0
2010-09-28 11:20:00,50.17,50.18,50.07,50.09,37900.0,44.3383,44.3471,44.2499,44.2676,37900.0
2010-09-28 11:30:00,50.1,50.19,50.09,50.19,39800.0,44.2764,44.3559,44.2676,44.3559,39800.0
2010-09-28 11:40:00,50.19,50.27,50.19,50.22,71000.0,44.3559,44.4266,44.3559,44.3825,71000.0
2010-09-28 11:50:00,50.22,50.31,50.21,50.31,89800.0,44.3825,44.462,44.3736,44.462,89800.0
2010-09-28 12:00:00,50.31,50.32,50.22,50.26,109000.0,44.462,44.4708,44.3825,44.4178,109000.0
2010-09-28 12:10:00,50.26,50.34,50.21,50.22,117000.0,44.4178,44.4885,44.3736,44.3825,117000.0
2010-09-28 12:20:00,50.22,50.28,50.2,50.24,38900.0,44.3825,44.4355,44.3648,44.4001,38900.0
2010-09-28 12:30:00,50.26,50.33,50.22,50.32,62200.0,44.4178,44.4797,44.3825,44.4708,62200.0
2010-09-28 12:40:00,50.31,50.46,50.28,50.35,44500.0,44.462,44.5946,44.4355,44.4973,44500.0
2010-09-28 12:50:00,50.37,50.43,50.35,50.39,33000.0,44.515,44.568,44.4973,44.5327,33000.0
2010-09-28 13:00:00,50.39,50.44,50.34,50.38,58700.0,44.5327,44.5769,44.4885,44.5239,58700.0
2010-09-28 13:10:00,50.38,50.39,50.32,50.39,20900.0,44.5239,44.5327,44.4708,44.5327,20900.0
2010-09-28 13:20:00,50.39,50.45,50.35,50.4,33600.0,44.5327,44.5857,44.4973,44.5415,33600.0
2010-09-28 13:30:00,50.4,50.51,50.4,50.46,61900.0,44.5415,44.6387,44.5415,44.5946,61900.0
2010-09-28 13:40:00,50.45,50.52,50.43,50.43,56600.0,44.5857,44.6476,44.568,44.568,56600.0
2010-09-28 13:50:00,50.43,50.52,50.43,50.51,45800.0,44.568,44.6476,44.568,44.6387,45800.0
2010-09-28 14:00:00,50.5,50.53,50.47,50.53,37700.0,44.6299,44.6564,44.6034,44.6564,37700.0
2010-09-28 14:10:00,50.53,50.56,50.47,50.49,32500.0,44.6564,44.6829,44.6034,44.6211,32500.0
2010-09-28 14:20:00,50.5,50.52,50.41,50.44,40200.0,44.6299,44.6476,44.5504,44.5769,40200.0
2010-09-28 14:30:00,50.43,50.44,50.29,50.34,45200.0,44.568,44.5769,44.4443,44.4885,45200.0
2010-09-28 14:40:00,50.34,50.4,50.26,50.29,44800.0,44.4885,44.5415,44.4178,44.4443,44800.0
2010-09-28 14:50:00,50.29,50.31,50.22,50.24,53100.0,44.4443,44.462,44.3825,44.4001,53100.0
2010-09-28 15:00:00,50.25,50.3,50.21,50.26,60300.0,44.409,44.4532,44.3736,44.4178,60300.0
2010-09-28 15:10:00,50.26,50.37,50.25,50.31,137900.0,44.4178,44.515,44.409,44.462,137900.0
2010-09-28 15:20:00,50.3,50.36,50.25,50.29,53100.0,44.4532,44.5062,44.409,44.4443,53100.0
2010-09-28 15:30:00,50.3,50.47,50.28,50.46,73500.0,44.4532,44.6034,44.4355,44.5946,73500.0
2010-09-28 15:40:00,50.47,50.62,50.44,50.62,116300.0,44.6034,44.736,44.5769,44.736,116300.0
2010-09-28 15:50:00,50.62,50.75,50.6,50.61,282200.0,44.736,44.8508,44.7183,44.7271,282200.0
2010-09-29 09:30:00,50.38,50.55,50.26,50.41,233000.0,44.5239,44.6741,44.4178,44.5504,233000.0
2010-09-29 09:40:00,50.43,50.55,50.33,50.5,95700.0,44.568,44.6741,44.4797,44.6299,95700.0
2010-09-29 09:50:00,50.48,50.52,50.31,50.37,54900.0,44.6122,44.6476,44.462,44.515,54900.0
2010-09-29 10:00:00,50.37,50.5,50.34,50.42,210200.0,44.515,44.6299,44.4885,44.5592,210200.0
2010-09-29 10:10:00,50.42,50.44,50.26,50.33,84800.0,44.5592,44.5769,44.4178,44.4797,84800.0
2010-09-29 10:20:00,50.31,50.31,50.13,50.28,70600.0,44.462,44.462,44.3029,44.4355,70600.0
2010-09-29 10:30:00,50.27,50.35,50.16,50.23,42600.0,44.4266,44.4973,44.3294,44.3913,42600.0
2010-09-29 10:40:00,50.24,50.27,49.97,50.09,39900.0,44.4001,44.4266,44.1615,44.2676,39900.0
2010-09-29 10:50:00,50.06,50.09,49.87,49.94,43500.0,44.241,44.2676,44.0731,44.135,43500.0
2010-09-29 11:00:00,49.94,50.14,49.94,50.07,25600.0,44.135,44.3118,44.135,44.2499,25600.0
2010-09-29 11:10:00,50.07,50.07,49.96,50.0,19100.0,44.2499,44.2499,44.1527,44.188,19100.0
2010-09-29 11:20:00,50.0,50.15,49.99,50.11,28600.0,44.188,44.3206,44.1792,44.2852,28600.0
2010-09-29 11:30:00,50.11,50.26,50.07,50.17,17500.0,44.2852,44.4178,44.2499,44.3383,17500.0
2010-09-29 11:40:00,50.16,50.23,50.15,50.21,20500.0,44.3294,44.3913,44.3206,44.3736,20500.0
2010-09-29 11:50:00,50.21,50.28,50.21,50.27,33700.0,44.3736,44.4355,44.3736,44.4266,33700.0
2010-09-29 12:00:00,50.27,50.3,50.19,50.27,34200.0,44.4266,44.4532,44.3559,44.4266,34200.0
2010-09-29 12:10:00,50.26,50.34,50.23,50.32,17200.0,44.4178,44.4885,44.3913,44.4708,17200.0
2010-09-29 12:20:00,50.31,50.39,50.28,50.33,21500.0,44.462,44.5327,44.4355,44.4797,21500.0
2010-09-29 12:30:00,50.31,50.33,50.26,50.28,19900.0,44.462,44.4797,44.4178,44.4355,19900.0
2010-09-29 12:40:00,50.29,50.33,50.25,50.32,15400.0,44.4443,44.4797,44.409,44.4708,15400.0
2010-09-29 12:50:00,50.32,50.43,50.31,50.35,20700.0,44.4708,44.568,44.462,44.4973,20700.0
2010-09-29 13:00:00,50.35,50.45,50.35,50.45,81800.0,44.4973,44.5857,44.4973,44.5857,81800.0
2010-09-29 13:10:00,50.44,50.51,50.44,50.44,21300.0,44.5769,44.6387,44.5769,44.5769,21300.0
2010-09-29 13:20:00,50.46,50.47,50.39,50.4,16600.0,44.5946,44.6034,44.5327,44.5415,16600.0
2010-09-29 13:30:00,50.4,50.41,50.29,50.3,22200.0,44.5415,44.5504,44.4443,44.4532,22200.0
2010-09-29 13:40:00,50.3,50.37,50.27,50.35,15500.0,44.4532,44.515,44.4266,44.4973,15500.0
2010-09-29 13:50:00,50.33,50.4,50.29,50.35,10900.0,44.4797,44.5415,44.4443,44.4973,10900.0
2010-09-29 14:00:00,50.36,50.41,50.35,50.39,33800.0,44.5062,44.5504,44.4973,44.5327,33800.0
2010-09-29 14:10:00,50.4,50.41,50.35,50.38,47400.0,44.5415,44.5504,44.4973,44.5239,47400.0
2010-09-29 14:20:00,50.37,50.4,50.34,50.36,28000.0,44.515,44.5415,44.4885,44.5062,28000.0
2010-09-29 14:30:00,50.36,50.43,50.35,50.43,42100.0,44.5062,44.568,44.4973,44.568,42100.0
2010-09-29 14:40:00,50.43,50.48,50.37,50.37,30400.0,44.568,44.6122,44.515,44.515,30400.0
2010-09-29 14:50:00,50.37,50.41,50.32,50.4,26000.0,44.515,44.5504,44.4708,44.5415,26000.0
2010-09-29 15:00:00,50.4,50.41,50.26,50.28,24100.0,44.5415,44.5504,44.4178,44.4355,24100.0
2010-09-29 15:10:00,50.28,50.3,50.17,50.23,31200.0,44.4355,44.4532,44.3383,44.3913,31200.0
2010-09-29 15:20:00,50.24,50.29,50.22,50.24,23100.0,44.4001,44.4443,44.3825,44.4001,23100.0
2010-09-29 15:30:00,50.24,50.24,50.09,50.09,63600.0,44.4001,44.4001,44.2676,44.2676,63600.0
2010-09-29 15:40:00,50.1,50.11,50.02,50.09,116100.0,44.2764,44.2852,44.2057,44.2676,116100.0
2010-09-29 15:50:00,50.09,50.16,50.06,50.12,137000.0,44.2676,44.3294,44.241,44.2941,137000.0
2010-09-30 09:30:00,50.42,50.57,50.13,50.2,56600.0,44.5592,44.6918,44.3029,44.3648,56600.0
2010-09-30 09:40:00,50.18,50.46,50.15,50.19,111100.0,44.3471,44.5946,44.3206,44.3559,111100.0
2010-09-30 09:50:00,50.21,50.23,50.05,50.15,46500.0,44.3736,44.3913,44.2322,44.3206,46500.0
2010-09-30 10:00:00,50.16,50.3,50.07,50.12,41400.0,44.3294,44.4532,44.2499,44.2941,41400.0
2010-09-30 10:10:00,50.13,50.13,49.99,50.09,46600.0,44.3029,44.3029,44.1792,44.2676,46600.0
2010-09-30 10:20:00,50.09,50.18,50.0,50.18,37600.0,44.2676,44.3471,44.188,44.3471,37600.0
2010-09-30 10:30:00,50.18,50.28,50.17,50.28,40700.0,44.3471,44.4355,44.3383,44.4355,40700.0
2010-09-30 10:40:00,50.28,50.4,50.26,50.27,23400.0,44.4355,44.5415,44.4178,44.4266,23400.0
2010-09-30 10:50:00,50.27,50.34,50.23,50.24,33800.0,44.4266,44.4885,44.3913,44.4001,33800.0
2010-09-30 11:00:00,50.24,50.34,50.11,50.15,46100.0,44.4001,44.4885,44.2852,44.3206,46100.0
2010-09-30 11:10:00,50.15,50.21,50.1,50.15,33200.0,44.3206,44.3736,44.2764,44.3206,33200.0
2010-09-30 11:20:00,50.15,50.18,50.03,50.06,55500.0,44.3206,44.3471,44.2145,44.241,55500.0
2010-09-30 11:30:00,50.05,50.08,49.99,50.06,45200.0,44.2322,44.2587,44.1792,44.241,45200.0
2010-09-30 11:40:00,50.05,50.14,50.05,50.13,12800.0,44.2322,44.3118,44.2322,44.3029,12800.0
2010-09-30 11:50:00,50.14,50.14,50.05,50.07,12400.0,44.3118,44.3118,44.2322,44.2499,12400.0
2010-09-30 12:00:00,50.06,50.06,49.89,49.93,34000.0,44.241,44.241,44.0908,44.1262,34000.0
2010-09-30 12:10:00,49.93,50.0,49.93,49.99,17600.0,44.1262,44.188,44.1262,44.1792,17600.0
2010-09-30 12:20:00,50.02,50.02,49.89,49.96,29500.0,44.2057,44.2057,44.0908,44.1527,29500.0
2010-09-30 12:30:00,49.96,50.03,49.91,50.02,12000.0,44.1527,44.2145,44.1085,44.2057,12000.0
2010-09-30 12:40:00,50.02,50.06,50.0,50.03,11300.0,44.2057,44.241,44.188,44.2145,11300.0
2010-09-30 12:50:00,50.04,50.15,50.04,50.15,11600.0,44.2234,44.3206,44.2234,44.3206,11600.0
2010-09-30 13:00:00,50.12,50.17,50.05,50.17,8100.0,44.2941,44.3383,44.2322,44.3383,8100.0
2010-09-30 13:10:00,50.17,50.2,50.11,50.14,12200.0,44.3383,44.3648,44.2852,44.3118,12200.0
2010-09-30 13:20:00,50.14,50.18,50.1,50.16,11900.0,44.3118,44.3471,44.2764,44.3294,11900.0
2010-09-30 13:30:00,50.15,50.19,50.13,50.16,13800.0,44.3206,44.3559,44.3029,44.3294,13800.0
2010-09-30 13:40:00,50.17,50.26,50.17,50.2,12900.0,44.3383,44.4178,44.3383,44.3648,12900.0
2010-09-30 13:50:00,50.17,50.27,50.14,50.26,14900.0,44.3383,44.4266,44.3118,44.4178,14900.0
2010-09-30 14:00:00,50.27,50.31,50.21,50.22,37700.0,44.4266,44.462,44.3736,44.3825,37700.0
2010-09-30 14:10:00,50.23,50.23,50.1,50.18,22300.0,44.3913,44.3913,44.2764,44.3471,22300.0
2010-09-30 14:20:00,50.18,50.27,50.18,50.26,16800.0,44.3471,44.4266,44.3471,44.4178,16800.0
2010-09-30 14:30:00,50.26,50.28,50.23,50.23,21300.0,44.4178,44.4355,44.3913,44.3913,21300.0
2010-09-30 14:40:00,50.23,50.31,50.23,50.31,23800.0,44.3913,44.462,44.3913,44.462,23800.0
2010-09-30 14:50:00,50.31,50.37,50.28,50.29,30700.0,44.462,44.515,44.4355,44.4443,30700.0
2010-09-30 15:00:00,50.29,50.38,50.25,50.34,50100.0,44.4443,44.5239,44.409,44.4885,50100.0
2010-09-30 15:10:00,50.35,50.35,50.22,50.29,26300.0,44.4973,44.4973,44.3825,44.4443,26300.0
2010-09-30 15:20:00,50.28,50.33,50.25,50.33,19600.0,44.4355,44.4797,44.409,44.4797,19600.0
2010-09-30 15:30:00,50.33,50.34,50.22,50.25,37300.0,44.4797,44.4885,44.3825,44.409,37300.0
2010-09-30 15:40:00,50.24,50.35,50.18,50.25,73500.0,44.4001,44.4973,44.3471,44.409,73500.0
2010-09-30 15:50:00,50.25,50.27,50.18,50.18,173700.0,44.409,44.4266,44.3471,44.3471,173700.0
2010-10-01 09:30:00,50.59,50.59,50.09,50.21,69800.0,44.7094,44.7094,44.2676,44.3736,69800.0
2010-10-01 09:40:00,50.24,50.48,50.16,50.39,92500.0,44.4001,44.6122,44.3294,44.5327,92500.0
2010-10-01 09:50:00,50.39,50.63,50.35,50.54,81400.0,44.5327,44.7448,44.4973,44.6653,81400.0
2010-10-01 10:00:00,50.52,50.67,50.16,50.35,175700.0,44.6476,44.7801,44.3294,44.4973,175700.0
2010-10-01 10:10:00,50.33,50.75,50.33,50.46,189200.0,44.4797,44.8508,44.4797,44.5946,189200.0
2010-10-01 10:20:00,50.46,50.47,50.13,50.13,68500.0,44.5946,44.6034,44.3029,44.3029,68500.0
2010-10-01 10:30:00,50.14,50.24,49.99,50.04,53400.0,44.3118,44.4001,44.1792,44.2234,53400.0
2010-10-01 10:40:00,50.03,50.13,49.97,50.06,34800.0,44.2145,44.3029,44.1615,44.241,34800.0
2010-10-01 10:50:00,50.06,50.14,50.0,50.01,57600.0,44.241,44.3118,44.188,44.1969,57600.0
2010-10-01 11:00:00,50.01,50.06,49.96,50.0,69600.0,44.1969,44.241,44.1527,44.188,69600.0
2010-10-01 11:10:00,49.99,50.03,49.87,49.87,54700.0,44.1792,44.2145,44.0731,44.0731,54700.0
2010-10-01 11:20:00,49.87,49.93,49.79,49.86,35000.0,44.0731,44.1262,44.0024,44.0643,35000.0
2010-10-01 11:30:00,49.85,50.05,49.79,50.01,49000.0,44.0555,44.2322,44.0024,44.1969,49000.0
2010-10-01 11:40:00,50.0,50.21,49.99,50.11,27000.0,44.188,44.3736,44.1792,44.2852,27000.0
2010-10-01 11:50:00,50.12,50.22,50.12,50.21,15900.0,44.2941,44.3825,44.2941,44.3736,15900.0
2010-10-01 12:00:00,50.21,50.25,50.16,50.22,23300.0,44.3736,44.409,44.3294,44.3825,23300.0
2010-10-01 12:10:00,50.22,50.22,50.15,50.17,25200.0,44.3825,44.3825,44.3206,44.3383,25200.0
2010-10-01 12:20:00,50.16,50.17,50.05,50.06,22700.0,44.3294,44.3383,44.2322,44.241,22700.0
2010-10-01 12:30:00,50.05,50.05,49.97,50.01,26100.0,44.2322,44.2322,44.1615,44.1969,26100.0
2010-10-01 12:40:00,50.0,50.0,49.94,49.98,16500.0,44.188,44.188,44.135,44.1703,16500.0
2010-10-01 12:50:00,49.97,50.04,49.97,50.03,35500.0,44.1615,44.2234,44.1615,44.2145,35500.0
2010-10-01 13:00:00,50.03,50.11,50.03,50.07,25500.0,44.2145,44.2852,44.2145,44.2499,25500.0
2010-10-01 13:10:00,50.09,50.17,50.06,50.08,24500.0,44.2676,44.3383,44.241,44.2587,24500.0
2010-10-01 13:20:00,50.07,50.11,50.03,50.09,21500.0,44.2499,44.2852,44.2145,44.2676,21500.0
2010-10-01 13:30:00,50.08,50.09,50.03,50.04,20700.0,44.2587,44.2676,44.2145,44.2234,20700.0
2010-10-01 13:40:00,50.03,50.05,49.97,50.02,18200.0,44.2145,44.2322,44.1615,44.2057,18200.0
2010-10-01 13:50:00,50.02,50.11,49.99,50.07,14000.0,44.2057,44.2852,44.1792,44.2499,14000.0
2010-10-01 14:00:00,50.07,50.14,50.07,50.12,14500.0,44.2499,44.3118,44.2499,44.2941,14500.0
2010-10-01 14:10:00,50.12,50.2,50.1,50.17,28500.0,44.2941,44.3648,44.2764,44.3383,28500.0
2010-10-01 14:20:00,50.17,50.24,50.17,50.21,27100.0,44.3383,44.4001,44.3383,44.3736,27100.0
2010-10-01 14:30:00,50.22,50.25,50.19,50.23,25600.0,44.3825,44.409,44.3559,44.3913,25600.0
2010-10-01 14:40:00,50.22,50.25,50.18,50.2,22000.0,44.3825,44.409,44.3471,44.3648,22000.0
2010-10-01 14:50:00,50.21,50.25,50.16,50.25,16500.0,44.3736,44.409,44.3294,44.409,16500.0
2010-10-01 15:00:00,50.24,50.28,50.2,50.25,34300.0,44.4001,44.4355,44.3648,44.409,34300.0
2010-10-01 15:10:00,50.25,50.28,50.18,50.23,36600.0,44.409,44.4355,44.3471,44.3913,36600.0
2010-10-01 15:20:00,50.23,50.25,50.13,50.14,29800.0,44.3913,44.409,44.3029,44.3118,29800.0
2010-10-01 15:30:00,50.14,50.25,50.14,50.24,27600.0,44.3118,44.409,44.3118,44.4001,27600.0
2010-10-01 15:40:00,50.24,50.24,50.12,50.15,85200.0,44.4001,44.4001,44.2941,44.3206,85200.0
2010-10-01 15:50:00,50.14,50.17,50.09,50.14,92700.0,44.3118,44.3383,44.2676,44.3118,92700.0
2010-10-04 09:30:00,50.07,50.37,49.97,50.35,66800.0,44.2499,44.515,44.1615,44.4973,66800.0
2010-10-04 09:40:00,50.34,50.49,50.27,50.35,91500.0,44.4885,44.6211,44.4266,44.4973,91500.0
2010-10-04 09:50:00,50.35,50.44,50.01,50.02,89000.0,44.4973,44.5769,44.1969,44.2057,89000.0
2010-10-04 10:00:00,50.02,50.21,49.76,50.02,135400.0,44.2057,44.3736,43.9759,44.2057,135400.0
2010-10-04 10:10:00,50.01,50.05,49.93,50.0,72500.0,44.1969,44.2322,44.1262,44.188,72500.0
2010-10-04 10:20:00,49.99,50.05,49.9,49.95,52200.0,44.1792,44.2322,44.0996,44.1438,52200.0
2010-10-04 10:30:00,49.93,50.03,49.9,49.91,46000.0,44.1262,44.2145,44.0996,44.1085,46000.0
2010-10-04 10:40:00,49.91,49.95,49.89,49.92,60500.0,44.1085,44.1438,44.0908,44.1173,60500.0
2010-10-04 10:50:00,49.91,49.92,49.86,49.86,99000.0,44.1085,44.1173,44.0643,44.0643,99000.0
2010-10-04 11:00:00,49.86,49.87,49.64,49.71,46700.0,44.0643,44.0731,43.8699,43.9317,46700.0
2010-10-04 11:10:00,49.69,49.69,49.57,49.62,35400.0,43.9141,43.9141,43.808,43.8522,35400.0
2010-10-04 11:20:00,49.61,49.61,49.37,49.37,47700.0,43.8434,43.8434,43.6313,43.6313,47700.0
2010-10-04 11:30:00,49.38,49.4,49.3,49.4,41600.0,43.6401,43.6578,43.5694,43.6578,41600.0
2010-10-04 11:40:00,49.4,49.46,49.4,49.45,37500.0,43.6578,43.7108,43.6578,43.702,37500.0
2010-10-04 11:50:00,49.46,49.55,49.3,49.3,49300.0,43.7108,43.7903,43.5694,43.5694,49300.0
2010-10-04 12:00:00,49.29,49.31,49.17,49.23,27900.0,43.5606,43.5782,43.4545,43.5075,27900.0
2010-10-04 12:10:00,49.23,49.24,49.17,49.19,29300.0,43.5075,43.5164,43.4545,43.4722,29300.0
2010-10-04 12:20:00,49.19,49.24,49.15,49.24,37400.0,43.4722,43.5164,43.4368,43.5164,37400.0
2010-10-04 12:30:00,49.24,49.33,49.23,49.24,41200.0,43.5164,43.5959,43.5075,43.5164,41200.0
2010-10-04 12:40:00,49.25,49.25,49.13,49.18,27500.0,43.5252,43.5252,43.4192,43.4633,27500.0
2010-10-04 12:50:00,49.17,49.18,49.07,49.14,42100.0,43.4545,43.4633,43.3661,43.428,42100.0
2010-10-04 13:00:00,49.14,49.22,49.11,49.16,38300.0,43.428,43.4987,43.4015,43.4457,38300.0
2010-10-04 13:10:00,49.17,49.21,49.11,49.13,18200.0,43.4545,43.4899,43.4015,43.4192,18200.0
2010-10-04 13:20:00,49.12,49.15,49.09,49.15,13400.0,43.4103,43.4368,43.3838,43.4368,13400.0
2010-10-04 13:30:00,49.14,49.16,49.08,49.11,11300.0,43.428,43.4457,43.375,43.4015,11300.0
2010-10-04 13:40:00,49.1,49.14,49.08,49.09,14200.0,43.3926,43.428,43.375,43.3838,14200.0
2010-10-04 13:50:00,49.1,49.12,49.06,49.12,15800.0,43.3926,43.4103,43.3573,43.4103,15800.0
2010-10-04 14:00:00,49.13,49.17,49.11,49.12,37900.0,43.4192,43.4545,43.4015,43.4103,37900.0
2010-10-04 14:10:00,49.12,49.19,49.12,49.13,24700.0,43.4103,43.4722,43.4103,43.4192,24700.0
2010-10-04 14:20:00,49.13,49.17,49.08,49.14,25600.0,43.4192,43.4545,43.375,43.428,25600.0
2010-10-04 14:30:00,49.13,49.25,49.12,49.23,33900.0,43.4192,43.5252,43.4103,43.5075,33900.0
2010-10-04 14:40:00,49.24,49.27,49.19,49.21,30200.0,43.5164,43.5429,43.4722,43.4899,30200.0
2010-10-04 14:50:00,49.22,49.24,49.14,49.16,22900.0,43.4987,43.5164,43.428,43.4457,22900.0
2010-10-04 15:00:00,49.15,49.28,49.15,49.26,26600.0,43.4368,43.5517,43.4368,43.534,26600.0
2010-10-04 15:10:00,49.26,49.31,49.23,49.31,24200.0,43.534,43.5782,43.5075,43.5782,24200.0
2010-10-04 15:20:00,49.3,49.38,49.28,49.32,37400.0,43.5694,43.6401,43.5517,43.5871,37400.0
2010-10-04 15:30:00,49.31,49.35,49.21,49.21,67000.0,43.5782,43.6136,43.4899,43.4899,67000.0
2010-10-04 15:40:00,49.21,49.27,49.21,49.23,62000.0,43.4899,43.5429,43.4899,43.5075,62000.0
2010-10-04 15:50:00,49.23,49.33,49.22,49.3,152000.0,43.5075,43.5959,43.4987,43.5694,152000.0
2010-10-05 09:30:00,49.79,50.2,49.75,49.89,51900.0,44.0024,44.3648,43.9671,44.0908,51900.0
2010-10-05 09:40:00,49.94,50.37,49.91,50.31,129100.0,44.135,44.515,44.1085,44.462,129100.0
2010-10-05 09:50:00,50.29,50.31,50.01,50.2,52800.0,44.4443,44.462,44.1969,44.3648,52800.0
2010-10-05 10:00:00,50.2,50.38,49.97,50.14,112000.0,44.3648,44.5239,44.1615,44.3118,112000.0
2010-10-05 10:10:00,50.14,50.18,50.03,50.16,64100.0,44.3118,44.3471,44.2145,44.3294,64100.0
2010-10-05 10:20:00,50.16,50.25,50.06,50.25,34600.0,44.3294,44.409,44.241,44.409,34600.0
2010-10-05 10:30:00,50.26,50.35,50.2,50.33,22800.0,44.4178,44.4973,44.3648,44.4797,22800.0
2010-10-05 10:40:00,50.33,50.36,50.3,50.34,28600.0,44.4797,44.5062,44.4532,44.4885,28600.0
2010-10-05 10:50:00,50.34,50.38,50.24,50.24,26500.0,44.4885,44.5239,44.4001,44.4001,26500.0
2010-10-05 11:00:00,50.23,50.24,50.11,50.17,31800.0,44.3913,44.4001,44.2852,44.3383,31800.0
2010-10-05 11:10:00,50.16,50.17,50.1,50.11,27300.0,44.3294,44.3383,44.2764,44.2852,27300.0
2010-10-05 11:20:00,50.11,50.11,50.03,50.05,20000.0,44.2852,44.2852,44.2145,44.2322,20000.0
2010-10-05 11:30:00,50.05,50.28,50.05,50.28,33200.0,44.2322,44.4355,44.2322,44.4355,33200.0
2010-10-05 11:40:00,50.27,50.29,50.16,50.19,27700.0,44.4266,44.4443,44.3294,44.3559,27700.0
2010-10-05 11:50:00,50.2,50.25,50.19,50.22,18300.0,44.3648,44.409,44.3559,44.3825,18300.0
2010-10-05 12:00:00,50.21,50.24,50.16,50.2,15400.0,44.3736,44.4001,44.3294,44.3648,15400.0
2010-10-05 12:10:00,50.2,50.27,50.2,50.23,11200.0,44.3648,44.4266,44.3648,44.3913,11200.0
2010-10-05 12:20:00,50.23,50.24,50.17,50.18,13400.0,44.3913,44.4001,44.3383,44.3471,13400.0
2010-10-05 12:30:00,50.18,50.26,50.18,50.24,24500.0,44.3471,44.4178,44.3471,44.4001,24500.0
2010-10-05 12:40:00,50.24,50.26,50.22,50.24,30300.0,44.4001,44.4178,44.3825,44.4001,30300.0
2010-10-05 12:50:00,50.24,50.26,50.21,50.21,37700.0,44.4001,44.4178,44.3736,44.3736,37700.0
2010-10-05 13:00:00,50.22,50.3,50.21,50.3,43800.0,44.3825,44.4532,44.3736,44.4532,43800.0
2010-10-05 13:10:00,50.28,50.37,50.26,50.34,27000.0,44.4355,44.515,44.4178,44.4885,27000.0
2010-10-05 13:20:00,50.34,50.4,50.34,50.39,31000.0,44.4885,44.5415,44.4885,44.5327,31000.0
2010-10-05 13:30:00,50.39,50.43,50.36,50.41,28800.0,44.5327,44.568,44.5062,44.5504,28800.0
2010-10-05 13:40:00,50.4,50.44,50.33,50.34,24500.0,44.5415,44.5769,44.4797,44.4885,24500.0
2010-10-05 13:50:00,50.34,50.47,50.34,50.45,24100.0,44.4885,44.6034,44.4885,44.5857,24100.0
2010-10-05 14:00:00,50.44,50.45,50.39,50.42,17500.0,44.5769,44.5857,44.5327,44.5592,17500.0
2010-10-05 14:10:00,50.42,50.48,50.42,50.45,17500.0,44.5592,44.6122,44.5592,44.5857,17500.0
2010-10-05 14:20:00,50.44,50.45,50.4,50.42,14500.0,44.5769,44.5857,44.5415,44.5592,14500.0
2010-10-05 14:30:00,50.42,50.47,50.34,50.34,37500.0,44.5592,44.6034,44.4885,44.4885,37500.0
2010-10-05 14:40:00,50.35,50.48,50.35,50.47,33500.0,44.4973,44.6122,44.4973,44.6034,33500.0
2010-10-05 14:50:00,50.47,50.47,50.38,50.43,26800.0,44.6034,44.6034,44.5239,44.568,26800.0
2010-10-05 15:00:00,50.42,50.46,50.4,50.43,22900.0,44.5592,44.5946,44.5415,44.568,22900.0
2010-10-05 15:10:00,50.42,50.48,50.42,50.47,31200.0,44.5592,44.6122,44.5592,44.6034,31200.0
2010-10-05 15:20:00,50.46,50.5,50.43,50.47,47300.0,44.5946,44.6299,44.568,44.6034,47300.0
2010-10-05 15:30:00,50.47,50.5,50.45,50.46,61000.0,44.6034,44.6299,44.5857,44.5946,61000.0
2010-10-05 15:40:00,50.46,50.5,50.41,50.5,97900.0,44.5946,44.6299,44.5504,44.6299,97900.0
2010-10-05 15:50:00,50.5,50.54,50.44,50.46,165400.0,44.6299,44.6653,44.5769,44.5946,165400.0
2010-10-06 09:30:00,50.36,50.65,50.11,50.5,61800.0,44.5062,44.7625,44.2852,44.6299,61800.0
2010-10-06 09:40:00,50.51,50.51,50.21,50.29,72700.0,44.6387,44.6387,44.3736,44.4443,72700.0
2010-10-06 09:50:00,50.29,50.49,50.27,50.3,75900.0,44.4443,44.6211,44.4266,44.4532,75900.0
2010-10-06 10:00:00,50.3,50.38,50.3,50.33,49000.0,44.4532,44.5239,44.4532,44.4797,49000.0
2010-10-06 10:10:00,50.32,50.35,50.3,50.33,37200.0,44.4708,44.4973,44.4532,44.4797,37200.0
2010-10-06 10:20:00,50.33,50.33,50.18,50.2,26300.0,44.4797,44.4797,44.3471,44.3648,26300.0
2010-10-06 10:30:00,50.18,50.25,50.17,50.22,50800.0,44.3471,44.409,44.3383,44.3825,50800.0
2010-10-06 10:40:00,50.22,50.24,50.1,50.1,27300.0,44.3825,44.4001,44.2764,44.2764,27300.0
2010-10-06 10:50:00,50.11,50.11,49.94,49.95,61900.0,44.2852,44.2852,44.135,44.1438,61900.0
2010-10-06 11:00:00,49.96,49.96,49.84,49.85,48900.0,44.1527,44.1527,44.0466,44.0555,48900.0
2010-10-06 11:10:00,49.85,49.86,49.56,49.56,51100.0,44.0555,44.0643,43.7992,43.7992,51100.0
2010-10-06 11:20:00,49.57,49.63,49.42,49.54,107400.0,43.808,43.861,43.6754,43.7815,107400.0
2010-10-06 11:30:00,49.55,49.76,49.52,49.69,92000.0,43.7903,43.9759,43.7638,43.9141,92000.0
2010-10-06 11:40:00,49.68,49.68,49.59,49.59,42000.0,43.9052,43.9052,43.8257,43.8257,42000.0
2010-10-06 11:50:00,49.59,49.6,49.51,49.52,28900.0,43.8257,43.8345,43.755,43.7638,28900.0
2010-10-06 12:00:00,49.53,49.55,49.47,49.5,34400.0,43.7727,43.7903,43.7196,43.7461,34400.0
2010-10-06 12:10:00,49.5,49.5,49.34,49.34,46000.0,43.7461,43.7461,43.6047,43.6047,46000.0
2010-10-06 12:20:00,49.33,49.57,49.32,49.56,53000.0,43.5959,43.808,43.5871,43.7992,53000.0
2010-10-06 12:30:00,49.57,49.67,49.55,49.63,40400.0,43.808,43.8964,43.7903,43.861,40400.0
2010-10-06 12:40:00,49.63,49.73,49.63,49.63,19000.0,43.861,43.9494,43.861,43.861,19000.0
2010-10-06 12:50:00,49.63,49.63,49.44,49.47,17000.0,43.861,43.861,43.6931,43.7196,17000.0
2010-10-06 13:00:00,49.46,49.46,49.28,49.28,16200.0,43.7108,43.7108,43.5517,43.5517,16200.0
2010-10-06 13:10:00,49.28,49.32,49.26,49.26,24300.0,43.5517,43.5871,43.534,43.534,24300.0
2010-10-06 13:20:00,49.27,49.33,49.27,49.3,13100.0,43.5429,43.5959,43.5429,43.5694,13100.0
2010-10-06 13:30:00,49.31,49.5,49.3,49.46,15800.0,43.5782,43.7461,43.5694,43.7108,15800.0
2010-10-06 13:40:00,49.46,49.48,49.43,49.44,12500.0,43.7108,43.7285,43.6843,43.6931,12500.0
2010-10-06 13:50:00,49.45,49.45,49.38,49.43,14700.0,43.702,43.702,43.6401,43.6843,14700.0
2010-10-06 14:00:00,49.44,49.48,49.41,49.46,22100.0,43.6931,43.7285,43.6666,43.7108,22100.0
2010-10-06 14:10:00,49.46,49.5,49.41,49.41,18100.0,43.7108,43.7461,43.6666,43.6666,18100.0
2010-10-06 14:20:00,49.42,49.5,49.41,49.47,14000.0,43.6754,43.7461,43.6666,43.7196,14000.0
2010-10-06 14:30:00,49.47,49.5,49.45,49.45,16800.0,43.7196,43.7461,43.702,43.702,16800.0
2010-10-06 14:40:00,49.46,49.48,49.35,49.4,15500.0,43.7108,43.7285,43.6136,43.6578,15500.0
2010-10-06 14:50:00,49.41,49.42,49.37,49.38,12600.0,43.6666,43.6754,43.6313,43.6401,12600.0
2010-10-06 15:00:00,49.38,49.43,49.37,49.37,17800.0,43.6401,43.6843,43.6313,43.6313,17800.0
2010-10-06 15:10:00,49.36,49.39,49.34,49.38,16700.0,43.6224,43.6489,43.6047,43.6401,16700.0
2010-10-06 15:20:00,49.37,49.43,49.35,49.39,29200.0,43.6313,43.6843,43.6136,43.6489,29200.0
2010-10-06 15:30:00,49.39,49.44,49.35,49.43,43600.0,43.6489,43.6931,43.6136,43.6843,43600.0
2010-10-06 15:40:00,49.42,49.55,49.42,49.49,78400.0,43.6754,43.7903,43.6754,43.7373,78400.0
2010-10-06 15:50:00,49.49,49.58,49.47,49.58,103800.0,43.7373,43.8168,43.7196,43.8168,103800.0
2010-10-07 09:30:00,49.71,49.78,49.0,49.54,145000.0,43.9317,43.9936,43.3043,43.7815,145000.0
2010-10-07 09:40:00,49.54,49.69,49.48,49.57,81700.0,43.7815,43.9141,43.7285,43.808,81700.0
2010-10-07 09:50:00,49.57,49.65,49.5,49.59,75200.0,43.808,43.8787,43.7461,43.8257,75200.0
2010-10-07 10:00:00,49.57,50.01,49.56,50.01,41000.0,43.808,44.1969,43.7992,44.1969,41000.0
2010-10-07 10:10:00,50.01,50.14,49.75,50.14,83200.0,44.1969,44.3118,43.9671,44.3118,83200.0
2010-10-07 10:20:00,50.12,50.26,50.08,50.26,53100.0,44.2941,44.4178,44.2587,44.4178,53100.0
2010-10-07 10:30:00,50.25,50.31,50.14,50.14,47100.0,44.409,44.462,44.3118,44.3118,47100.0
2010-10-07 10:40:00,50.13,50.41,50.12,50.4,97400.0,44.3029,44.5504,44.2941,44.5415,97400.0
2010-10-07 10:50:00,50.39,50.41,50.31,50.32,53400.0,44.5327,44.5504,44.462,44.4708,53400.0
2010-10-07 11:00:00,50.3,50.35,50.22,50.32,69700.0,44.4532,44.4973,44.3825,44.4708,69700.0
2010-10-07 11:10:00,50.33,50.33,50.22,50.22,32400.0,44.4797,44.4797,44.3825,44.3825,32400.0
2010-10-07 11:20:00,50.23,50.26,50.15,50.21,33300.0,44.3913,44.4178,44.3206,44.3736,33300.0
2010-10-07 11:30:00,50.22,50.26,50.21,50.24,14100.0,44.3825,44.4178,44.3736,44.4001,14100.0
2010-10-07 11:40:00,50.25,50.26,50.13,50.2,22300.0,44.409,44.4178,44.3029,44.3648,22300.0
2010-10-07 11:50:00,50.2,50.26,50.16,50.25,22400.0,44.3648,44.4178,44.3294,44.409,22400.0
2010-10-07 12:00:00,50.25,50.25,50.19,50.24,17100.0,44.409,44.409,44.3559,44.4001,17100.0
2010-10-07 12:10:00,50.25,50.26,50.11,50.14,18000.0,44.409,44.4178,44.2852,44.3118,18000.0
2010-10-07 12:20:00,50.13,50.19,50.11,50.12,14500.0,44.3029,44.3559,44.2852,44.2941,14500.0
2010-10-07 12:30:00,50.12,50.12,49.97,50.07,21000.0,44.2941,44.2941,44.1615,44.2499,21000.0
2010-10-07 12:40:00,50.06,50.09,50.0,50.0,19300.0,44.241,44.2676,44.188,44.188,19300.0
2010-10-07 12:50:00,49.99,50.03,49.98,50.0,9400.0,44.1792,44.2145,44.1703,44.188,9400.0
2010-10-07 13:00:00,50.0,50.02,49.94,50.01,18500.0,44.188,44.2057,44.135,44.1969,18500.0
2010-10-07 13:10:00,50.01,50.01,49.96,49.98,21600.0,44.1969,44.1969,44.1527,44.1703,21600.0
2010-10-07 13:20:00,49.99,50.01,49.9,49.92,14400.0,44.1792,44.1969,44.0996,44.1173,14400.0
2010-10-07 13:30:00,49.92,49.95,49.9,49.95,11400.0,44.1173,44.1438,44.0996,44.1438,11400.0
2010-10-07 13:40:00,49.95,49.97,49.91,49.91,20500.0,44.1438,44.1615,44.1085,44.1085,20500.0
2010-10-07 13:50:00,49.91,50.06,49.91,50.02,18500.0,44.1085,44.241,44.1085,44.2057,18500.0
2010-10-07 14:00:00,50.02,50.05,49.96,49.98,28400.0,44.2057,44.2322,44.1527,44.1703,28400.0
2010-10-07 14:10:00,49.98,50.04,49.96,50.01,28100.0,44.1703,44.2234,44.1527,44.1969,28100.0
2010-10-07 14:20:00,50.01,50.05,50.0,50.03,16400.0,44.1969,44.2322,44.188,44.2145,16400.0
2010-10-07 14:30:00,50.04,50.04,50.01,50.03,20300.0,44.2234,44.2234,44.1969,44.2145,20300.0
2010-10-07 14:40:00,50.03,50.06,49.99,50.02,27400.0,44.2145,44.241,44.1792,44.2057,27400.0
2010-10-07 14:50:00,50.01,50.09,49.97,50.05,36200.0,44.1969,44.2676,44.1615,44.2322,36200.0
2010-10-07 15:00:00,50.06,50.07,50.0,50.03,34100.0,44.241,44.2499,44.188,44.2145,34100.0
2010-10-07 15:10:00,50.04,50.09,50.01,50.05,79100.0,44.2234,44.2676,44.1969,44.2322,79100.0
2010-10-07 15:20:00,50.05,50.08,49.99,50.01,81800.0,44.2322,44.2587,44.1792,44.1969,81800.0
2010-10-07 15:30:00,50.01,50.01,49.91,49.97,51500.0,44.1969,44.1969,44.1085,44.1615,51500.0
2010-10-07 15:40:00,49.97,50.0,49.9,49.91,60800.0,44.1615,44.188,44.0996,44.1085,60800.0
2010-10-07 15:50:00,49.91,49.94,49.84,49.89,105800.0,44.1085,44.135,44.0466,44.0908,105800.0
2010-10-08 09:30:00,50.23,50.64,50.17,50.34,183300.0,44.3913,44.7536,44.3383,44.4885,183300.0
2010-10-08 09:40:00,50.33,50.77,50.33,50.58,101200.0,44.4797,44.8685,44.4797,44.7006,101200.0
2010-10-08 09:50:00,50.59,50.93,50.57,50.85,121200.0,44.7094,45.0099,44.6918,44.9392,121200.0
2010-10-08 10:00:00,50.8,50.86,50.65,50.65,117500.0,44.895,44.9481,44.7625,44.7625,117500.0
2010-10-08 10:10:00,50.62,50.65,50.55,50.65,56200.0,44.736,44.7625,44.6741,44.7625,56200.0
2010-10-08 10:20:00,50.65,50.69,50.52,50.61,64500.0,44.7625,44.7978,44.6476,44.7271,64500.0
2010-10-08 10:30:00,50.61,50.61,50.55,50.6,34700.0,44.7271,44.7271,44.6741,44.7183,34700.0
2010-10-08 10:40:00,50.59,50.6,50.57,50.58,43100.0,44.7094,44.7183,44.6918,44.7006,43100.0
2010-10-08 10:50:00,50.58,50.69,50.57,50.69,34100.0,44.7006,44.7978,44.6918,44.7978,34100.0
2010-10-08 11:00:00,50.68,50.71,50.63,50.69,41900.0,44.789,44.8155,44.7448,44.7978,41900.0
2010-10-08 11:10:00,50.69,50.71,50.63,50.65,39800.0,44.7978,44.8155,44.7448,44.7625,39800.0
2010-10-08 11:20:00,50.63,50.77,50.63,50.77,34100.0,44.7448,44.8685,44.7448,44.8685,34100.0
2010-10-08 11:30:00,50.77,50.8,50.67,50.69,24800.0,44.8685,44.895,44.7801,44.7978,24800.0
2010-10-08 11:40:00,50.69,50.78,50.69,50.78,19400.0,44.7978,44.8774,44.7978,44.8774,19400.0
2010-10-08 11:50:00,50.78,50.83,50.71,50.73,26000.0,44.8774,44.9215,44.8155,44.8332,26000.0
2010-10-08 12:00:00,50.72,50.74,50.58,50.59,16000.0,44.8243,44.842,44.7006,44.7094,16000.0
2010-10-08 12:10:00,50.59,50.59,50.52,50.53,21700.0,44.7094,44.7094,44.6476,44.6564,21700.0
2010-10-08 12:20:00,50.54,50.56,50.47,50.47,16700.0,44.6653,44.6829,44.6034,44.6034,16700.0
2010-10-08 12:30:00,50.48,50.54,50.46,50.53,15100.0,44.6122,44.6653,44.5946,44.6564,15100.0
2010-10-08 12:40:00,50.51,50.62,50.51,50.6,17200.0,44.6387,44.736,44.6387,44.7183,17200.0
2010-10-08 12:50:00,50.59,50.66,50.57,50.64,23400.0,44.7094,44.7713,44.6918,44.7536,23400.0
2010-10-08 13:00:00,50.65,50.65,50.61,50.61,23100.0,44.7625,44.7625,44.7271,44.7271,23100.0
2010-10-08 13:10:00,50.61,50.7,50.61,50.65,21000.0,44.7271,44.8067,44.7271,44.7625,21000.0
2010-10-08 13:20:00,50.66,50.69,50.64,50.67,15800.0,44.7713,44.7978,44.7536,44.7801,15800.0
2010-10-08 13:30:00,50.67,50.67,50.62,50.66,10500.0,44.7801,44.7801,44.736,44.7713,10500.0
2010-10-08 13:40:00,50.68,50.69,50.62,50.64,12300.0,44.789,44.7978,44.736,44.7536,12300.0
2010-10-08 13:50:00,50.64,50.66,50.62,50.65,13600.0,44.7536,44.7713,44.736,44.7625,13600.0
2010-10-08 14:00:00,50.65,50.65,50.58,50.62,16900.0,44.7625,44.7625,44.7006,44.736,16900.0
2010-10-08 14:10:00,50.61,50.62,50.57,50.57,9100.0,44.7271,44.736,44.6918,44.6918,9100.0
2010-10-08 14:20:00,50.58,50.61,50.54,50.58,23200.0,44.7006,44.7271,44.6653,44.7006,23200.0
2010-10-08 14:30:00,50.58,50.63,50.57,50.63,11600.0,44.7006,44.7448,44.6918,44.7448,11600.0
2010-10-08 14:40:00,50.63,50.69,50.6,50.67,20200.0,44.7448,44.7978,44.7183,44.7801,20200.0
2010-10-08 14:50:00,50.66,50.7,50.63,50.63,19000.0,44.7713,44.8067,44.7448,44.7448,19000.0
2010-10-08 15:00:00,50.63,50.77,50.62,50.77,29300.0,44.7448,44.8685,44.736,44.8685,29300.0
2010-10-08 15:10:00,50.78,50.8,50.75,50.79,30500.0,44.8774,44.895,44.8508,44.8862,30500.0
2010-10-08 15:20:00,50.8,50.81,50.75,50.76,42000.0,44.895,44.9039,44.8508,44.8597,42000.0
2010-10-08 15:30:00,50.76,50.9,50.75,50.83,49800.0,44.8597,44.9834,44.8508,44.9215,49800.0
2010-10-08 15:40:00,50.83,50.96,50.81,50.89,106200.0,44.9215,45.0364,44.9039,44.9746,106200.0
2010-10-08 15:50:00,50.9,51.01,50.82,50.84,201300.0,44.9834,45.0806,44.9127,44.9304,201300.0
2010-10-11 09:30:00,51.12,51.14,50.85,50.92,44600.0,45.1778,45.1955,44.9392,45.0011,44600.0
2010-10-11 09:40:00,50.91,51.29,50.91,51.29,36500.0,44.9922,45.3281,44.9922,45.3281,36500.0
2010-10-11 09:50:00,51.29,51.37,51.16,51.18,25300.0,45.3281,45.3988,45.2132,45.2309,25300.0
2010-10-11 10:00:00,51.18,51.34,51.17,51.32,57800.0,45.2309,45.3723,45.222,45.3546,57800.0
2010-10-11 10:10:00,51.32,51.38,51.27,51.33,27500.0,45.3546,45.4076,45.3104,45.3634,27500.0
2010-10-11 10:20:00,51.34,51.42,51.33,51.4,29400.0,45.3723,45.443,45.3634,45.4253,29400.0
2010-10-11 10:30:00,51.4,51.47,51.37,51.45,30800.0,45.4253,45.4872,45.3988,45.4695,30800.0
2010-10-11 10:40:00,51.44,51.45,51.32,51.41,30600.0,45.4606,45.4695,45.3546,45.4341,30600.0
2010-10-11 10:50:00,51.4,51.62,51.39,51.61,46500.0,45.4253,45.6197,45.4165,45.6109,46500.0
2010-10-11 11:00:00,51.61,51.67,51.56,51.56,40800.0,45.6109,45.6639,45.5667,45.5667,40800.0
2010-10-11 11:10:00,51.57,51.67,51.57,51.58,16100.0,45.5755,45.6639,45.5755,45.5844,16100.0
2010-10-11 11:20:00,51.57,51.66,51.57,51.65,12000.0,45.5755,45.6551,45.5755,45.6462,12000.0
2010-10-11 11:30:00,51.66,51.71,51.64,51.71,24400.0,45.6551,45.6993,45.6374,45.6993,24400.0
2010-10-11 11:40:00,51.72,51.72,51.64,51.67,38600.0,45.7081,45.7081,45.6374,45.6639,38600.0
2010-10-11 11:50:00,51.68,51.72,51.65,51.65,17300.0,45.6727,45.7081,45.6462,45.6462,17300.0
2010-10-11 12:00:00,51.66,51.69,51.65,51.67,21600.0,45.6551,45.6816,45.6462,45.6639,21600.0
2010-10-11 12:10:00,51.67,51.67,51.57,51.57,16100.0,45.6639,45.6639,45.5755,45.5755,16100.0
2010-10-11 12:20:00,51.58,51.73,51.58,51.72,17600.0,45.5844,45.7169,45.5844,45.7081,17600.0
2010-10-11 12:30:00,51.72,51.74,51.65,51.69,12000.0,45.7081,45.7258,45.6462,45.6816,12000.0
2010-10-11 12:40:00,51.7,51.7,51.63,51.63,17200.0,45.6904,45.6904,45.6286,45.6286,17200.0
2010-10-11 12:50:00,51.63,51.63,51.55,51.58,22200.0,45.6286,45.6286,45.5579,45.5844,22200.0
2010-10-11 13:00:00,51.58,51.6,51.56,51.57,20900.0,45.5844,45.602,45.5667,45.5755,20900.0
2010-10-11 13:10:00,51.58,51.6,51.56,51.6,17000.0,45.5844,45.602,45.5667,45.602,17000.0
2010-10-11 13:20:00,51.61,51.65,51.61,51.64,16200.0,45.6109,45.6462,45.6109,45.6374,16200.0
2010-10-11 13:30:00,51.64,51.69,51.64,51.68,21000.0,45.6374,45.6816,45.6374,45.6727,21000.0
2010-10-11 13:40:00,51.68,51.69,51.65,51.66,11300.0,45.6727,45.6816,45.6462,45.6551,11300.0
2010-10-11 13:50:00,51.66,51.66,51.59,51.61,18100.0,45.6551,45.6551,45.5932,45.6109,18100.0
2010-10-11 14:00:00,51.62,51.66,51.59,51.6,18000.0,45.6197,45.6551,45.5932,45.602,18000.0
2010-10-11 14:10:00,51.6,51.6,51.56,51.58,15300.0,45.602,45.602,45.5667,45.5844,15300.0
2010-10-11 14:20:00,51.57,51.59,51.52,51.56,14400.0,45.5755,45.5932,45.5313,45.5667,14400.0
2010-10-11 14:30:00,51.56,51.57,51.52,51.52,11600.0,45.5667,45.5755,45.5313,45.5313,11600.0
2010-10-11 14:40:00,51.54,51.54,51.49,51.54,21200.0,45.549,45.549,45.5048,45.549,21200.0
2010-10-11 14:50:00,51.54,51.56,51.5,51.51,28900.0,45.549,45.5667,45.5137,45.5225,28900.0
2010-10-11 15:00:00,51.52,51.55,51.51,51.53,12900.0,45.5313,45.5579,45.5225,45.5402,12900.0
2010-10-11 15:10:00,51.54,51.54,51.47,51.5,28500.0,45.549,45.549,45.4872,45.5137,28500.0
2010-10-11 15:20:00,51.5,51.51,51.42,51.43,38300.0,45.5137,45.5225,45.443,45.4518,38300.0
2010-10-11 15:30:00,51.43,51.44,51.25,51.26,63100.0,45.4518,45.4606,45.2927,45.3016,63100.0
2010-10-11 15:40:00,51.25,51.3,51.19,51.3,72000.0,45.2927,45.3369,45.2397,45.3369,72000.0
2010-10-11 15:50:00,51.3,51.32,51.26,51.31,94100.0,45.3369,45.3546,45.3016,45.3458,94100.0
2010-10-12 09:30:00,51.29,51.64,50.91,51.52,113500.0,45.3281,45.6374,44.9922,45.5313,113500.0
2010-10-12 09:40:00,51.53,51.56,51.06,51.11,36200.0,45.5402,45.5667,45.1248,45.169,36200.0
2010-10-12 09:50:00,51.11,51.23,50.9,51.15,57700.0,45.169,45.275,44.9834,45.2043,57700.0
2010-10-12 10:00:00,51.13,51.31,51.1,51.24,37000.0,45.1867,45.3458,45.1602,45.2839,37000.0
2010-10-12 10:10:00,51.21,51.62,51.21,51.62,25700.0,45.2574,45.6197,45.2574,45.6197,25700.0
2010-10-12 10:20:00,51.62,51.71,51.58,51.61,22400.0,45.6197,45.6993,45.5844,45.6109,22400.0
2010-10-12 10:30:00,51.62,51.74,51.6,51.72,32400.0,45.6197,45.7258,45.602,45.7081,32400.0
2010-10-12 10:40:00,51.71,51.81,51.7,51.76,37300.0,45.6993,45.7876,45.6904,45.7434,37300.0
2010-10-12 10:50:00,51.76,51.82,51.73,51.81,20700.0,45.7434,45.7965,45.7169,45.7876,20700.0
2010-10-12 11:00:00,51.79,51.81,51.74,51.75,28700.0,45.77,45.7876,45.7258,45.7346,28700.0
2010-10-12 11:10:00,51.74,51.81,51.74,51.74,21600.0,45.7258,45.7876,45.7258,45.7258,21600.0
2010-10-12 11:20:00,51.75,51.77,51.72,51.75,17700.0,45.7346,45.7523,45.7081,45.7346,17700.0
2010-10-12 11:30:00,51.75,51.8,51.73,51.75,15300.0,45.7346,45.7788,45.7169,45.7346,15300.0
2010-10-12 11:40:00,51.75,51.76,51.74,51.74,44700.0,45.7346,45.7434,45.7258,45.7258,44700.0
2010-10-12 11:50:00,51.75,51.8,51.59,51.61,47200.0,45.7346,45.7788,45.5932,45.6109,47200.0
2010-10-12 12:00:00,51.6,51.65,51.59,51.6,34400.0,45.602,45.6462,45.5932,45.602,34400.0
2010-10-12 12:10:00,51.6,51.62,51.59,51.61,26400.0,45.602,45.6197,45.5932,45.6109,26400.0
2010-10-12 12:20:00,51.6,51.65,51.57,51.6,32200.0,45.602,45.6462,45.5755,45.602,32200.0
2010-10-12 12:30:00,51.6,51.61,51.59,51.6,24800.0,45.602,45.6109,45.5932,45.602,24800.0
2010-10-12 12:40:00,51.6,51.61,51.6,51.6,10400.0,45.602,45.6109,45.602,45.602,10400.0
2010-10-12 12:50:00,51.6,51.66,51.6,51.64,15400.0,45.602,45.6551,45.602,45.6374,15400.0
2010-10-12 13:00:00,51.64,51.71,51.64,51.71,23500.0,45.6374,45.6993,45.6374,45.6993,23500.0
2010-10-12 13:10:00,51.7,51.71,51.64,51.67,15000.0,45.6904,45.6993,45.6374,45.6639,15000.0
2010-10-12 13:20:00,51.67,51.7,51.66,51.66,7500.0,45.6639,45.6904,45.6551,45.6551,7500.0
2010-10-12 13:30:00,51.66,51.67,51.63,51.66,7400.0,45.6551,45.6639,45.6286,45.6551,7400.0
2010-10-12 13:40:00,51.66,51.69,51.65,51.69,7600.0,45.6551,45.6816,45.6462,45.6816,7600.0
2010-10-12 13:50:00,51.68,51.75,51.68,51.72,15600.0,45.6727,45.7346,45.6727,45.7081,15600.0
2010-10-12 14:00:00,51.75,51.75,51.6,51.67,60400.0,45.7346,45.7346,45.602,45.6639,60400.0
2010-10-12 14:10:00,51.67,51.88,51.67,51.87,20700.0,45.6639,45.8495,45.6639,45.8407,20700.0
2010-10-12 14:20:00,51.87,51.87,51.74,51.83,20600.0,45.8407,45.8407,45.7258,45.8053,20600.0
2010-10-12 14:30:00,51.84,51.84,51.73,51.83,43200.0,45.8141,45.8141,45.7169,45.8053,43200.0
2010-10-12 14:40:00,51.82,51.89,51.81,51.85,30900.0,45.7965,45.8583,45.7876,45.823,30900.0
2010-10-12 14:50:00,51.85,51.93,51.85,51.91,23400.0,45.823,45.8937,45.823,45.876,23400.0
2010-10-12 15:00:00,51.92,51.99,51.83,51.96,62100.0,45.8848,45.9467,45.8053,45.9202,62100.0
2010-10-12 15:10:00,51.95,52.05,51.95,52.05,72300.0,45.9114,45.9997,45.9114,45.9997,72300.0
2010-10-12 15:20:00,52.05,52.22,52.04,52.22,67700.0,45.9997,46.15,45.9909,46.15,67700.0
2010-10-12 15:30:00,52.22,52.24,52.18,52.2,70600.0,46.15,46.1676,46.1146,46.1323,70600.0
2010-10-12 15:40:00,52.2,52.29,52.18,52.28,145900.0,46.1323,46.2118,46.1146,46.203,145900.0
2010-10-12 15:50:00,52.29,52.3,52.16,52.16,179100.0,46.2118,46.2207,46.0969,46.0969,179100.0
2010-10-13 09:30:00,52.6,52.61,52.26,52.59,118700.0,46.4858,46.4946,46.1853,46.477,118700.0
2010-10-13 09:40:00,52.58,52.84,52.56,52.83,124000.0,46.4681,46.6979,46.4505,46.6891,124000.0
2010-10-13 09:50:00,52.83,53.1,52.82,52.89,76200.0,46.6891,46.9277,46.6802,46.7421,76200.0
2010-10-13 10:00:00,52.88,53.03,52.88,53.02,66700.0,46.7333,46.8658,46.7333,46.857,66700.0
2010-10-13 10:10:00,53.02,53.15,53.02,53.06,67200.0,46.857,46.9719,46.857,46.8923,67200.0
2010-10-13 10:20:00,53.06,53.2,53.05,53.19,44500.0,46.8923,47.0161,46.8835,47.0072,44500.0
2010-10-13 10:30:00,53.18,53.25,53.15,53.2,142500.0,46.9984,47.0602,46.9719,47.0161,142500.0
2010-10-13 10:40:00,53.21,53.25,53.2,53.24,53000.0,47.0249,47.0602,47.0161,47.0514,53000.0
2010-10-13 10:50:00,53.24,53.28,53.2,53.27,57300.0,47.0514,47.0868,47.0161,47.0779,57300.0
2010-10-13 11:00:00,53.27,53.34,53.23,53.32,47200.0,47.0779,47.1398,47.0426,47.1221,47200.0
2010-10-13 11:10:00,53.31,53.35,53.27,53.29,80500.0,47.1133,47.1486,47.0779,47.0956,80500.0
2010-10-13 11:20:00,53.29,53.3,53.28,53.29,49600.0,47.0956,47.1044,47.0868,47.0956,49600.0
2010-10-13 11:30:00,53.29,53.29,53.13,53.16,82800.0,47.0956,47.0956,46.9542,46.9807,82800.0
2010-10-13 11:40:00,53.17,53.25,53.14,53.24,32800.0,46.9895,47.0602,46.963,47.0514,32800.0
2010-10-13 11:50:00,53.24,53.25,53.22,53.23,21500.0,47.0514,47.0602,47.0337,47.0426,21500.0
2010-10-13 12:00:00,53.23,53.25,53.2,53.2,25500.0,47.0426,47.0602,47.0161,47.0161,25500.0
2010-10-13 12:10:00,53.2,53.22,53.19,53.21,24600.0,47.0161,47.0337,47.0072,47.0249,24600.0
2010-10-13 12:20:00,53.2,53.3,53.2,53.29,52700.0,47.0161,47.1044,47.0161,47.0956,52700.0
2010-10-13 12:30:00,53.29,53.64,53.28,53.63,129900.0,47.0956,47.4049,47.0868,47.3961,129900.0
2010-10-13 12:40:00,53.63,53.75,53.63,53.74,96100.0,47.3961,47.5021,47.3961,47.4933,96100.0
2010-10-13 12:50:00,53.74,53.85,53.73,53.79,138700.0,47.4933,47.5905,47.4845,47.5375,138700.0
2010-10-13 13:00:00,53.79,53.79,53.66,53.67,59100.0,47.5375,47.5375,47.4226,47.4314,59100.0
2010-10-13 13:10:00,53.67,53.78,53.64,53.76,46700.0,47.4314,47.5286,47.4049,47.511,46700.0
2010-10-13 13:20:00,53.77,53.88,53.76,53.88,47600.0,47.5198,47.617,47.511,47.617,47600.0
2010-10-13 13:30:00,53.89,54.26,53.86,54.26,154400.0,47.6259,47.9528,47.5993,47.9528,154400.0
2010-10-13 13:40:00,54.27,54.27,54.11,54.11,148600.0,47.9617,47.9617,47.8203,47.8203,148600.0
2010-10-13 13:50:00,54.11,54.11,53.99,54.11,80700.0,47.8203,47.8203,47.7142,47.8203,80700.0
2010-10-13 14:00:00,54.1,54.24,54.09,54.1,70400.0,47.8114,47.9352,47.8026,47.8114,70400.0
2010-10-13 14:10:00,54.1,54.13,54.02,54.04,69100.0,47.8114,47.838,47.7407,47.7584,69100.0
2010-10-13 14:20:00,54.04,54.06,53.97,53.99,60700.0,47.7584,47.7761,47.6966,47.7142,60700.0
2010-10-13 14:30:00,53.99,54.16,53.99,54.16,67800.0,47.7142,47.8645,47.7142,47.8645,67800.0
2010-10-13 14:40:00,54.16,54.22,53.95,53.96,152200.0,47.8645,47.9175,47.6789,47.6877,152200.0
2010-10-13 14:50:00,53.96,53.97,53.78,53.83,95300.0,47.6877,47.6966,47.5286,47.5728,95300.0
2010-10-13 15:00:00,53.82,53.93,53.76,53.76,67000.0,47.564,47.6612,47.511,47.511,67000.0
2010-10-13 15:10:00,53.77,53.9,53.76,53.82,139600.0,47.5198,47.6347,47.511,47.564,139600.0
2010-10-13 15:20:00,53.81,53.88,53.7,53.72,99000.0,47.5552,47.617,47.4579,47.4756,99000.0
2010-10-13 15:30:00,53.7,53.84,53.7,53.81,124500.0,47.4579,47.5817,47.4579,47.5552,124500.0
2010-10-13 15:40:00,53.81,53.88,53.81,53.82,137700.0,47.5552,47.617,47.5552,47.564,137700.0
2010-10-13 15:50:00,53.82,53.84,53.76,53.79,236700.0,47.564,47.5817,47.511,47.5375,236700.0
2010-10-14 09:30:00,53.63,54.38,53.48,54.16,195400.0,47.3961,48.0589,47.2635,47.8645,195400.0
2010-10-14 09:40:00,54.17,55.31,54.17,55.01,280800.0,47.8733,48.8808,47.8733,48.6157,280800.0
2010-10-14 09:50:00,55.01,55.17,54.9,54.92,332600.0,48.6157,48.7571,48.5185,48.5361,332600.0
2010-10-14 10:00:00,54.92,54.95,54.69,54.79,145800.0,48.5361,48.5626,48.3329,48.4212,145800.0
2010-10-14 10:10:00,54.8,54.85,54.58,54.7,96100.0,48.4301,48.4743,48.2356,48.3417,96100.0
2010-10-14 10:20:00,54.71,54.78,54.6,54.74,104400.0,48.3505,48.4124,48.2533,48.377,104400.0
2010-10-14 10:30:00,54.74,54.74,54.44,54.49,60700.0,48.377,48.377,48.1119,48.1561,60700.0
2010-10-14 10:40:00,54.5,54.53,54.39,54.47,44500.0,48.1649,48.1915,48.0677,48.1384,44500.0
2010-10-14 10:50:00,54.47,54.48,54.39,54.42,42200.0,48.1384,48.1473,48.0677,48.0942,42200.0
2010-10-14 11:00:00,54.43,54.43,54.21,54.24,71100.0,48.1031,48.1031,47.9087,47.9352,71100.0
2010-10-14 11:10:00,54.24,54.28,54.11,54.27,55000.0,47.9352,47.9705,47.8203,47.9617,55000.0
2010-10-14 11:20:00,54.26,54.42,54.24,54.35,49900.0,47.9528,48.0942,47.9352,48.0324,49900.0
2010-10-14 11:30:00,54.34,54.36,54.18,54.18,66700.0,48.0235,48.0412,47.8821,47.8821,66700.0
2010-10-14 11:40:00,54.18,54.18,53.98,54.04,79100.0,47.8821,47.8821,47.7054,47.7584,79100.0
2010-10-14 11:50:00,54.04,54.12,53.96,54.11,58800.0,47.7584,47.8291,47.6877,47.8203,58800.0
2010-10-14 12:00:00,54.12,54.2,54.09,54.19,37400.0,47.8291,47.8998,47.8026,47.891,37400.0
2010-10-14 12:10:00,54.16,54.19,54.13,54.17,34100.0,47.8645,47.891,47.838,47.8733,34100.0
2010-10-14 12:20:00,54.18,54.23,54.14,54.18,47300.0,47.8821,47.9263,47.8468,47.8821,47300.0
2010-10-14 12:30:00,54.18,54.32,54.14,54.32,86700.0,47.8821,48.0059,47.8468,48.0059,86700.0
2010-10-14 12:40:00,54.3,54.4,54.28,54.35,59900.0,47.9882,48.0766,47.9705,48.0324,59900.0
2010-10-14 12:50:00,54.35,54.37,54.29,54.35,21600.0,48.0324,48.0501,47.9794,48.0324,21600.0
2010-10-14 13:00:00,54.35,54.37,54.22,54.26,47400.0,48.0324,48.0501,47.9175,47.9528,47400.0
2010-10-14 13:10:00,54.25,54.34,54.24,54.25,47900.0,47.944,48.0235,47.9352,47.944,47900.0
2010-10-14 13:20:00,54.25,54.34,54.25,54.33,22200.0,47.944,48.0235,47.944,48.0147,22200.0
2010-10-14 13:30:00,54.33,54.34,54.27,54.28,48000.0,48.0147,48.0235,47.9617,47.9705,48000.0
2010-10-14 13:40:00,54.29,54.34,54.24,54.32,31500.0,47.9794,48.0235,47.9352,48.0059,31500.0
2010-10-14 13:50:00,54.33,54.35,54.25,54.26,27700.0,48.0147,48.0324,47.944,47.9528,27700.0
2010-10-14 14:00:00,54.26,54.29,54.24,54.26,35400.0,47.9528,47.9794,47.9352,47.9528,35400.0
2010-10-14 14:10:00,54.26,54.28,54.24,54.25,50800.0,47.9528,47.9705,47.9352,47.944,50800.0
2010-10-14 14:20:00,54.25,54.28,54.22,54.23,43300.0,47.944,47.9705,47.9175,47.9263,43300.0
2010-10-14 14:30:00,54.24,54.3,54.23,54.24,41700.0,47.9352,47.9882,47.9263,47.9352,41700.0
2010-10-14 14:40:00,54.24,54.27,54.22,54.25,69300.0,47.9352,47.9617,47.9175,47.944,69300.0
2010-10-14 14:50:00,54.24,54.31,54.22,54.27,90500.0,47.9352,47.997,47.9175,47.9617,90500.0
2010-10-14 15:00:00,54.26,54.28,54.2,54.24,82600.0,47.9528,47.9705,47.8998,47.9352,82600.0
2010-10-14 15:10:00,54.25,54.34,54.17,54.2,84500.0,47.944,48.0235,47.8733,47.8998,84500.0
2010-10-14 15:20:00,54.2,54.33,54.19,54.22,74300.0,47.8998,48.0147,47.891,47.9175,74300.0
2010-10-14 15:30:00,54.23,54.36,54.22,54.28,155100.0,47.9263,48.0412,47.9175,47.9705,155100.0
2010-10-14 15:40:00,54.28,54.28,54.16,54.24,162000.0,47.9705,47.9705,47.8645,47.9352,162000.0
2010-10-14 15:50:00,54.23,54.31,54.18,54.28,168700.0,47.9263,47.997,47.8821,47.9705,168700.0
2010-10-15 09:30:00,54.77,54.94,54.39,54.51,209400.0,48.4036,48.5538,48.0677,48.1738,209400.0
2010-10-15 09:40:00,54.51,54.68,54.27,54.42,262700.0,48.1738,48.324,47.9617,48.0942,262700.0
2010-10-15 09:50:00,54.4,54.7,54.33,54.59,73700.0,48.0766,48.3417,48.0147,48.2445,73700.0
2010-10-15 10:00:00,54.59,54.66,54.34,54.44,62900.0,48.2445,48.3063,48.0235,48.1119,62900.0
2010-10-15 10:10:00,54.43,54.48,54.12,54.18,72300.0,48.1031,48.1473,47.8291,47.8821,72300.0
2010-10-15 10:20:00,54.19,54.24,53.83,53.84,141800.0,47.891,47.9352,47.5728,47.5817,141800.0
2010-10-15 10:30:00,53.84,54.34,53.8,54.33,244900.0,47.5817,48.0235,47.5463,48.0147,244900.0
2010-10-15 10:40:00,54.32,54.42,54.29,54.38,61500.0,48.0059,48.0942,47.9794,48.0589,61500.0
2010-10-15 10:50:00,54.38,54.49,54.32,54.39,68600.0,48.0589,48.1561,48.0059,48.0677,68600.0
2010-10-15 11:00:00,54.4,54.86,54.4,54.82,54900.0,48.0766,48.4831,48.0766,48.4477,54900.0
2010-10-15 11:10:00,54.82,54.89,54.77,54.81,63300.0,48.4477,48.5096,48.4036,48.4389,63300.0
2010-10-15 11:20:00,54.81,54.93,54.8,54.87,39500.0,48.4389,48.545,48.4301,48.4919,39500.0
2010-10-15 11:30:00,54.85,55.1,54.85,55.06,59400.0,48.4743,48.6952,48.4743,48.6599,59400.0
2010-10-15 11:40:00,55.06,55.18,55.06,55.08,61100.0,48.6599,48.7659,48.6599,48.6775,61100.0
2010-10-15 11:50:00,55.08,55.1,54.81,54.87,30600.0,48.6775,48.6952,48.4389,48.4919,30600.0
2010-10-15 12:00:00,54.88,54.88,54.71,54.81,46500.0,48.5008,48.5008,48.3505,48.4389,46500.0
2010-10-15 12:10:00,54.81,54.83,54.73,54.78,49900.0,48.4389,48.4566,48.3682,48.4124,49900.0
2010-10-15 12:20:00,54.79,54.82,54.77,54.81,14500.0,48.4212,48.4477,48.4036,48.4389,14500.0
2010-10-15 12:30:00,54.81,54.9,54.76,54.84,32400.0,48.4389,48.5185,48.3947,48.4654,32400.0
2010-10-15 12:40:00,54.84,54.86,54.8,54.84,29400.0,48.4654,48.4831,48.4301,48.4654,29400.0
2010-10-15 12:50:00,54.85,54.9,54.81,54.82,26400.0,48.4743,48.5185,48.4389,48.4477,26400.0
2010-10-15 13:00:00,54.82,54.91,54.81,54.84,18500.0,48.4477,48.5273,48.4389,48.4654,18500.0
2010-10-15 13:10:00,54.85,54.85,54.79,54.81,27100.0,48.4743,48.4743,48.4212,48.4389,27100.0
2010-10-15 13:20:00,54.79,54.93,54.78,54.93,37700.0,48.4212,48.545,48.4124,48.545,37700.0
2010-10-15 13:30:00,54.93,54.94,54.89,54.9,30800.0,48.545,48.5538,48.5096,48.5185,30800.0
2010-10-15 13:40:00,54.9,54.9,54.74,54.79,50800.0,48.5185,48.5185,48.377,48.4212,50800.0
2010-10-15 13:50:00,54.79,54.91,54.73,54.76,25200.0,48.4212,48.5273,48.3682,48.3947,25200.0
2010-10-15 14:00:00,54.75,54.85,54.67,54.8,51600.0,48.3859,48.4743,48.3152,48.4301,51600.0
2010-10-15 14:10:00,54.81,54.81,54.75,54.79,55200.0,48.4389,48.4389,48.3859,48.4212,55200.0
2010-10-15 14:20:00,54.8,54.81,54.72,54.73,49800.0,48.4301,48.4389,48.3594,48.3682,49800.0
2010-10-15 14:30:00,54.74,54.77,54.7,54.75,86200.0,48.377,48.4036,48.3417,48.3859,86200.0
2010-10-15 14:40:00,54.76,54.76,54.64,54.64,62900.0,48.3947,48.3947,48.2887,48.2887,62900.0
2010-10-15 14:50:00,54.64,54.72,54.6,54.67,70100.0,48.2887,48.3594,48.2533,48.3152,70100.0
2010-10-15 15:00:00,54.68,54.75,54.63,54.74,64300.0,48.324,48.3859,48.2798,48.377,64300.0
2010-10-15 15:10:00,54.74,54.76,54.7,54.71,69800.0,48.377,48.3947,48.3417,48.3505,69800.0
2010-10-15 15:20:00,54.71,54.86,54.7,54.79,68500.0,48.3505,48.4831,48.3417,48.4212,68500.0
2010-10-15 15:30:00,54.79,54.87,54.76,54.83,86400.0,48.4212,48.4919,48.3947,48.4566,86400.0
2010-10-15 15:40:00,54.84,55.02,54.83,55.01,184100.0,48.4654,48.6245,48.4566,48.6157,184100.0
2010-10-15 15:50:00,55.01,55.02,54.8,54.86,205300.0,48.6157,48.6245,48.4301,48.4831,205300.0
2010-10-18 09:30:00,54.96,54.96,54.6,54.8,30200.0,48.5715,48.5715,48.2533,48.4301,30200.0
2010-10-18 09:40:00,54.77,54.98,54.55,54.97,48800.0,48.4036,48.5892,48.2091,48.5803,48800.0
2010-10-18 09:50:00,54.96,55.13,54.92,55.12,67700.0,48.5715,48.7217,48.5361,48.7129,67700.0
2010-10-18 10:00:00,55.13,55.27,55.1,55.17,99300.0,48.7217,48.8454,48.6952,48.7571,99300.0
2010-10-18 10:10:00,55.18,55.27,55.1,55.14,81800.0,48.7659,48.8454,48.6952,48.7306,81800.0
2010-10-18 10:20:00,55.14,55.2,55.07,55.17,38500.0,48.7306,48.7836,48.6687,48.7571,38500.0
2010-10-18 10:30:00,55.16,55.22,55.11,55.18,112600.0,48.7482,48.8013,48.704,48.7659,112600.0
2010-10-18 10:40:00,55.19,55.19,55.03,55.09,59600.0,48.7747,48.7747,48.6333,48.6864,59600.0
2010-10-18 10:50:00,55.08,55.14,55.06,55.09,57300.0,48.6775,48.7306,48.6599,48.6864,57300.0
2010-10-18 11:00:00,55.09,55.12,55.03,55.08,105600.0,48.6864,48.7129,48.6333,48.6775,105600.0
2010-10-18 11:10:00,55.07,55.09,54.95,54.97,87200.0,48.6687,48.6864,48.5626,48.5803,87200.0
2010-10-18 11:20:00,54.96,55.0,54.93,54.98,29700.0,48.5715,48.6068,48.545,48.5892,29700.0
2010-10-18 11:30:00,55.0,55.03,54.97,55.03,28300.0,48.6068,48.6333,48.5803,48.6333,28300.0
2010-10-18 11:40:00,55.02,55.07,54.99,54.99,25900.0,48.6245,48.6687,48.598,48.598,25900.0
2010-10-18 11:50:00,55.0,55.02,54.97,55.02,36300.0,48.6068,48.6245,48.5803,48.6245,36300.0
2010-10-18 12:00:00,55.03,55.11,55.02,55.08,23700.0,48.6333,48.704,48.6245,48.6775,23700.0
2010-10-18 12:10:00,55.06,55.08,55.03,55.06,17300.0,48.6599,48.6775,48.6333,48.6599,17300.0
2010-10-18 12:20:00,55.07,55.16,55.05,55.16,28400.0,48.6687,48.7482,48.651,48.7482,28400.0
2010-10-18 12:30:00,55.15,55.2,55.14,55.16,26600.0,48.7394,48.7836,48.7306,48.7482,26600.0
2010-10-18 12:40:00,55.17,55.19,55.15,55.17,17000.0,48.7571,48.7747,48.7394,48.7571,17000.0
2010-10-18 12:50:00,55.17,55.18,55.12,55.15,38200.0,48.7571,48.7659,48.7129,48.7394,38200.0
2010-10-18 13:00:00,55.15,55.19,55.13,55.18,24000.0,48.7394,48.7747,48.7217,48.7659,24000.0
2010-10-18 13:10:00,55.18,55.2,55.13,55.16,20200.0,48.7659,48.7836,48.7217,48.7482,20200.0
2010-10-18 13:20:00,55.16,55.2,55.16,55.18,12200.0,48.7482,48.7836,48.7482,48.7659,12200.0
2010-10-18 13:30:00,55.18,55.19,55.13,55.18,27200.0,48.7659,48.7747,48.7217,48.7659,27200.0
2010-10-18 13:40:00,55.17,55.24,55.14,55.23,22200.0,48.7571,48.8189,48.7306,48.8101,22200.0
2010-10-18 13:50:00,55.23,55.23,55.04,55.06,69600.0,48.8101,48.8101,48.6422,48.6599,69600.0
2010-10-18 14:00:00,55.07,55.16,55.06,55.16,24000.0,48.6687,48.7482,48.6599,48.7482,24000.0
2010-10-18 14:10:00,55.16,55.21,55.13,55.16,27000.0,48.7482,48.7924,48.7217,48.7482,27000.0
2010-10-18 14:20:00,55.17,55.23,55.17,55.2,18100.0,48.7571,48.8101,48.7571,48.7836,18100.0
2010-10-18 14:30:00,55.21,55.22,55.17,55.17,18600.0,48.7924,48.8013,48.7571,48.7571,18600.0
2010-10-18 14:40:00,55.16,55.22,55.16,55.21,17800.0,48.7482,48.8013,48.7482,48.7924,17800.0
2010-10-18 14:50:00,55.21,55.25,55.18,55.24,26900.0,48.7924,48.8278,48.7659,48.8189,26900.0
2010-10-18 15:00:00,55.23,55.35,55.22,55.34,52600.0,48.8101,48.9161,48.8013,48.9073,52600.0
2010-10-18 15:10:00,55.34,55.39,55.32,55.38,51400.0,48.9073,48.9515,48.8896,48.9427,51400.0
2010-10-18 15:20:00,55.38,55.45,55.36,55.44,47600.0,48.9427,49.0045,48.925,48.9957,47600.0
2010-10-18 15:30:00,55.44,55.53,55.43,55.49,58600.0,48.9957,49.0752,48.9868,49.0399,58600.0
2010-10-18 15:40:00,55.51,55.52,55.47,55.47,69800.0,49.0575,49.0664,49.0222,49.0222,69800.0
2010-10-18 15:50:00,55.47,55.48,55.38,55.45,110900.0,49.0222,49.031,48.9427,49.0045,110900.0
2010-10-19 09:30:00,54.57,54.87,54.4,54.64,99700.0,48.2268,48.4919,48.0766,48.2887,99700.0
2010-10-19 09:40:00,54.67,54.87,54.47,54.49,86000.0,48.3152,48.4919,48.1384,48.1561,86000.0
2010-10-19 09:50:00,54.5,54.6,54.35,54.42,81700.0,48.1649,48.2533,48.0324,48.0942,81700.0
2010-10-19 10:00:00,54.44,54.78,54.33,54.64,124000.0,48.1119,48.4124,48.0147,48.2887,124000.0
2010-10-19 10:10:00,54.64,54.64,54.45,54.49,64000.0,48.2887,48.2887,48.1208,48.1561,64000.0
2010-10-19 10:20:00,54.5,54.59,54.39,54.4,81900.0,48.1649,48.2445,48.0677,48.0766,81900.0
2010-10-19 10:30:00,54.4,54.5,54.12,54.13,79700.0,48.0766,48.1649,47.8291,47.838,79700.0
2010-10-19 10:40:00,54.14,54.34,54.09,54.26,85900.0,47.8468,48.0235,47.8026,47.9528,85900.0
2010-10-19 10:50:00,54.29,54.35,54.14,54.17,60800.0,47.9794,48.0324,47.8468,47.8733,60800.0
2010-10-19 11:00:00,54.17,54.33,54.14,54.25,33500.0,47.8733,48.0147,47.8468,47.944,33500.0
2010-10-19 11:10:00,54.25,54.4,54.23,54.33,68000.0,47.944,48.0766,47.9263,48.0147,68000.0
2010-10-19 11:20:00,54.33,54.53,54.29,54.46,75100.0,48.0147,48.1915,47.9794,48.1296,75100.0
2010-10-19 11:30:00,54.48,54.7,54.48,54.64,69700.0,48.1473,48.3417,48.1473,48.2887,69700.0
2010-10-19 11:40:00,54.64,54.98,54.64,54.95,75500.0,48.2887,48.5892,48.2887,48.5626,75500.0
2010-10-19 11:50:00,54.93,54.97,54.87,54.93,48600.0,48.545,48.5803,48.4919,48.545,48600.0
2010-10-19 12:00:00,54.93,54.96,54.72,54.72,39800.0,48.545,48.5715,48.3594,48.3594,39800.0
2010-10-19 12:10:00,54.73,54.78,54.69,54.72,48200.0,48.3682,48.4124,48.3329,48.3594,48200.0
2010-10-19 12:20:00,54.72,54.75,54.65,54.67,33600.0,48.3594,48.3859,48.2975,48.3152,33600.0
2010-10-19 12:30:00,54.68,54.7,54.57,54.58,36300.0,48.324,48.3417,48.2268,48.2356,36300.0
2010-10-19 12:40:00,54.59,54.59,54.5,54.5,33200.0,48.2445,48.2445,48.1649,48.1649,33200.0
2010-10-19 12:50:00,54.5,54.62,54.5,54.61,31700.0,48.1649,48.271,48.1649,48.2622,31700.0
2010-10-19 13:00:00,54.63,54.65,54.57,54.64,68100.0,48.2798,48.2975,48.2268,48.2887,68100.0
2010-10-19 13:10:00,54.64,54.69,54.56,54.62,63700.0,48.2887,48.3329,48.218,48.271,63700.0
2010-10-19 13:20:00,54.62,54.65,54.5,54.5,28000.0,48.271,48.2975,48.1649,48.1649,28000.0
2010-10-19 13:30:00,54.48,54.53,54.44,54.46,22200.0,48.1473,48.1915,48.1119,48.1296,22200.0
2010-10-19 13:40:00,54.46,54.48,54.39,54.48,30300.0,48.1296,48.1473,48.0677,48.1473,30300.0
2010-10-19 13:50:00,54.48,54.48,54.12,54.13,41500.0,48.1473,48.1473,47.8291,47.838,41500.0
2010-10-19 14:00:00,54.13,54.13,53.77,53.93,98800.0,47.838,47.838,47.5198,47.6612,98800.0
2010-10-19 14:10:00,53.92,54.05,53.86,53.98,41400.0,47.6524,47.7673,47.5993,47.7054,41400.0
2010-10-19 14:20:00,53.98,54.07,53.89,53.98,40600.0,47.7054,47.7849,47.6259,47.7054,40600.0
2010-10-19 14:30:00,53.95,54.08,53.95,53.95,24900.0,47.6789,47.7938,47.6789,47.6789,24900.0
2010-10-19 14:40:00,53.98,54.13,53.98,54.08,40200.0,47.7054,47.838,47.7054,47.7938,40200.0
2010-10-19 14:50:00,54.08,54.19,54.08,54.17,35900.0,47.7938,47.891,47.7938,47.8733,35900.0
2010-10-19 15:00:00,54.16,54.21,54.0,54.02,43200.0,47.8645,47.9087,47.7231,47.7407,43200.0
2010-10-19 15:10:00,54.0,54.1,53.98,54.06,57500.0,47.7231,47.8114,47.7054,47.7761,57500.0
2010-10-19 15:20:00,54.06,54.09,53.96,53.99,70700.0,47.7761,47.8026,47.6877,47.7142,70700.0
2010-10-19 15:30:00,54.0,54.03,53.93,54.01,71100.0,47.7231,47.7496,47.6612,47.7319,71100.0
2010-10-19 15:40:00,54.01,54.07,53.99,54.02,105100.0,47.7319,47.7849,47.7142,47.7407,105100.0
2010-10-19 15:50:00,54.02,54.18,54.01,54.13,178100.0,47.7407,47.8821,47.7319,47.838,178100.0
2010-10-20 09:30:00,54.29,55.09,54.29,55.06,45800.0,47.9794,48.6864,47.9794,48.6599,45800.0
2010-10-20 09:40:00,55.06,55.41,54.93,55.3,46800.0,48.6599,48.9692,48.545,48.872,46800.0
2010-10-20 09:50:00,55.31,55.62,55.31,55.53,73300.0,48.8808,49.1548,48.8808,49.0752,73300.0
2010-10-20 10:00:00,55.53,55.56,55.3,55.33,75800.0,49.0752,49.1017,48.872,48.8985,75800.0
2010-10-20 10:10:00,55.33,55.34,55.04,55.2,57400.0,48.8985,48.9073,48.6422,48.7836,57400.0
2010-10-20 10:20:00,55.2,55.35,55.16,55.35,30600.0,48.7836,48.9161,48.7482,48.9161,30600.0
2010-10-20 10:30:00,55.34,55.39,55.26,55.37,46600.0,48.9073,48.9515,48.8366,48.9338,46600.0
2010-10-20 10:40:00,55.38,55.43,55.29,55.42,52700.0,48.9427,48.9868,48.8631,48.978,52700.0
2010-10-20 10:50:00,55.42,55.77,55.42,55.76,71100.0,48.978,49.2873,48.978,49.2785,71100.0
2010-10-20 11:00:00,55.76,55.95,55.63,55.94,72900.0,49.2785,49.4464,49.1636,49.4376,72900.0
2010-10-20 11:10:00,55.95,55.97,55.83,55.93,36200.0,49.4464,49.4641,49.3403,49.4287,36200.0
2010-10-20 11:20:00,55.92,56.14,55.89,56.12,52200.0,49.4199,49.6143,49.3934,49.5966,52200.0
2010-10-20 11:30:00,56.13,56.29,56.13,56.27,97000.0,49.6055,49.7469,49.6055,49.7292,97000.0
2010-10-20 11:40:00,56.25,56.25,56.08,56.14,62400.0,49.7115,49.7115,49.5613,49.6143,62400.0
2010-10-20 11:50:00,56.12,56.2,56.1,56.19,23000.0,49.5966,49.6673,49.579,49.6585,23000.0
2010-10-20 12:00:00,56.19,56.43,56.18,56.36,52800.0,49.6585,49.8706,49.6497,49.8087,52800.0
2010-10-20 12:10:00,56.37,56.41,56.31,56.32,25500.0,49.8176,49.8529,49.7646,49.7734,25500.0
2010-10-20 12:20:00,56.31,56.32,56.13,56.17,22900.0,49.7646,49.7734,49.6055,49.6408,22900.0
2010-10-20 12:30:00,56.17,56.2,55.98,56.0,57200.0,49.6408,49.6673,49.4729,49.4906,57200.0
2010-10-20 12:40:00,55.98,55.99,55.89,55.97,25600.0,49.4729,49.4817,49.3934,49.4641,25600.0
2010-10-20 12:50:00,55.95,56.01,55.81,55.86,24500.0,49.4464,49.4994,49.3227,49.3669,24500.0
2010-10-20 13:00:00,55.85,55.91,55.83,55.91,12400.0,49.358,49.411,49.3403,49.411,12400.0
2010-10-20 13:10:00,55.93,56.02,55.88,56.0,13200.0,49.4287,49.5083,49.3845,49.4906,13200.0
2010-10-20 13:20:00,55.99,56.04,55.94,55.95,22700.0,49.4817,49.5259,49.4376,49.4464,22700.0
2010-10-20 13:30:00,55.94,56.0,55.94,55.99,15000.0,49.4376,49.4906,49.4376,49.4817,15000.0
2010-10-20 13:40:00,55.99,56.0,55.92,55.93,17000.0,49.4817,49.4906,49.4199,49.4287,17000.0
2010-10-20 13:50:00,55.92,55.93,55.89,55.89,14800.0,49.4199,49.4287,49.3934,49.3934,14800.0
2010-10-20 14:00:00,55.9,55.92,55.7,55.76,65500.0,49.4022,49.4199,49.2255,49.2785,65500.0
2010-10-20 14:10:00,55.75,55.88,55.72,55.81,37700.0,49.2696,49.3845,49.2431,49.3227,37700.0
2010-10-20 14:20:00,55.83,55.91,55.82,55.89,22100.0,49.3403,49.411,49.3315,49.3934,22100.0
2010-10-20 14:30:00,55.89,55.93,55.77,55.77,35600.0,49.3934,49.4287,49.2873,49.2873,35600.0
2010-10-20 14:40:00,55.77,55.77,55.59,55.6,50400.0,49.2873,49.2873,49.1282,49.1371,50400.0
2010-10-20 14:50:00,55.61,55.78,55.59,55.76,64900.0,49.1459,49.2962,49.1282,49.2785,64900.0
2010-10-20 15:00:00,55.76,55.87,55.76,55.86,68100.0,49.2785,49.3757,49.2785,49.3669,68100.0
2010-10-20 15:10:00,55.86,56.01,55.85,55.99,68700.0,49.3669,49.4994,49.358,49.4817,68700.0
2010-10-20 15:20:00,55.99,56.13,55.98,56.13,51200.0,49.4817,49.6055,49.4729,49.6055,51200.0
2010-10-20 15:30:00,56.12,56.13,56.02,56.06,77100.0,49.5966,49.6055,49.5083,49.5436,77100.0
2010-10-20 15:40:00,56.06,56.14,56.02,56.02,102900.0,49.5436,49.6143,49.5083,49.5083,102900.0
2010-10-20 15:50:00,56.02,56.07,55.87,55.95,145300.0,49.5083,49.5525,49.3757,49.4464,145300.0
2010-10-21 09:30:00,56.1,56.28,55.93,56.28,43700.0,49.579,49.738,49.4287,49.738,43700.0
2010-10-21 09:40:00,56.27,56.33,55.99,56.03,70200.0,49.7292,49.7822,49.4817,49.5171,70200.0
2010-10-21 09:50:00,56.03,56.04,55.83,55.94,43100.0,49.5171,49.5259,49.3403,49.4376,43100.0
2010-10-21 10:00:00,55.92,56.04,55.76,56.03,55700.0,49.4199,49.5259,49.2785,49.5171,55700.0
2010-10-21 10:10:00,56.01,56.21,55.97,55.98,91600.0,49.4994,49.6762,49.4641,49.4729,91600.0
2010-10-21 10:20:00,55.98,56.02,55.82,55.88,23400.0,49.4729,49.5083,49.3315,49.3845,23400.0
2010-10-21 10:30:00,55.88,55.97,55.74,55.88,35500.0,49.3845,49.4641,49.2608,49.3845,35500.0
2010-10-21 10:40:00,55.87,55.92,55.76,55.79,36200.0,49.3757,49.4199,49.2785,49.305,36200.0
2010-10-21 10:50:00,55.78,55.82,55.63,55.8,34600.0,49.2962,49.3315,49.1636,49.3138,34600.0
2010-10-21 11:00:00,55.8,56.04,55.8,55.93,192400.0,49.3138,49.5259,49.3138,49.4287,192400.0
2010-10-21 11:10:00,55.93,56.0,55.92,55.96,71500.0,49.4287,49.4906,49.4199,49.4552,71500.0
2010-10-21 11:20:00,55.97,55.99,55.89,55.97,37800.0,49.4641,49.4817,49.3934,49.4641,37800.0
2010-10-21 11:30:00,55.97,56.0,55.87,55.87,51100.0,49.4641,49.4906,49.3757,49.3757,51100.0
2010-10-21 11:40:00,55.88,55.92,55.81,55.9,39700.0,49.3845,49.4199,49.3227,49.4022,39700.0
2010-10-21 11:50:00,55.9,56.0,55.87,55.99,40200.0,49.4022,49.4906,49.3757,49.4817,40200.0
2010-10-21 12:00:00,56.0,56.0,55.89,55.96,79800.0,49.4906,49.4906,49.3934,49.4552,79800.0
2010-10-21 12:10:00,55.96,56.06,55.88,56.05,44100.0,49.4552,49.5436,49.3845,49.5348,44100.0
2010-10-21 12:20:00,56.06,56.13,56.02,56.13,17100.0,49.5436,49.6055,49.5083,49.6055,17100.0
2010-10-21 12:30:00,56.13,56.16,55.99,56.01,17400.0,49.6055,49.632,49.4817,49.4994,17400.0
2010-10-21 12:40:00,55.97,56.04,55.88,55.97,22600.0,49.4641,49.5259,49.3845,49.4641,22600.0
2010-10-21 12:50:00,55.97,55.97,55.89,55.9,19400.0,49.4641,49.4641,49.3934,49.4022,19400.0
2010-10-21 13:00:00,55.91,56.1,55.9,56.04,26900.0,49.411,49.579,49.4022,49.5259,26900.0
2010-10-21 13:10:00,56.04,56.15,56.01,56.09,21200.0,49.5259,49.6232,49.4994,49.5701,21200.0
2010-10-21 13:20:00,56.08,56.08,55.98,56.05,13800.0,49.5613,49.5613,49.4729,49.5348,13800.0
2010-10-21 13:30:00,56.04,56.15,56.0,56.1,33100.0,49.5259,49.6232,49.4906,49.579,33100.0
2010-10-21 13:40:00,56.1,56.17,55.96,55.98,42200.0,49.579,49.6408,49.4552,49.4729,42200.0
2010-10-21 13:50:00,55.97,55.97,55.55,55.58,65800.0,49.4641,49.4641,49.0929,49.1194,65800.0
2010-10-21 14:00:00,55.57,55.66,55.51,55.6,36500.0,49.1106,49.1901,49.0575,49.1371,36500.0
2010-10-21 14:10:00,55.6,55.7,55.57,55.68,35700.0,49.1371,49.2255,49.1106,49.2078,35700.0
2010-10-21 14:20:00,55.7,55.7,55.61,55.65,36700.0,49.2255,49.2255,49.1459,49.1813,36700.0
2010-10-21 14:30:00,55.65,55.66,55.6,55.63,46200.0,49.1813,49.1901,49.1371,49.1636,46200.0
2010-10-21 14:40:00,55.64,55.76,55.63,55.73,28500.0,49.1724,49.2785,49.1636,49.252,28500.0
2010-10-21 14:50:00,55.73,55.82,55.71,55.75,40200.0,49.252,49.3315,49.2343,49.2696,40200.0
2010-10-21 15:00:00,55.75,55.82,55.74,55.79,30100.0,49.2696,49.3315,49.2608,49.305,30100.0
2010-10-21 15:10:00,55.8,55.89,55.77,55.84,121500.0,49.3138,49.3934,49.2873,49.3492,121500.0
2010-10-21 15:20:00,55.85,56.12,55.84,56.1,60400.0,49.358,49.5966,49.3492,49.579,60400.0
2010-10-21 15:30:00,56.1,56.2,56.1,56.16,74300.0,49.579,49.6673,49.579,49.632,74300.0
2010-10-21 15:40:00,56.16,56.25,56.15,56.23,97500.0,49.632,49.7115,49.6232,49.6939,97500.0
2010-10-21 15:50:00,56.23,56.26,56.18,56.24,107100.0,49.6939,49.7204,49.6497,49.7027,107100.0
2010-10-22 09:30:00,56.28,56.49,56.08,56.42,33600.0,49.738,49.9236,49.5613,49.8618,33600.0
2010-10-22 09:40:00,56.45,56.49,56.11,56.33,38000.0,49.8883,49.9236,49.5878,49.7822,38000.0
2010-10-22 09:50:00,56.29,56.29,55.97,56.0,17400.0,49.7469,49.7469,49.4641,49.4906,17400.0
2010-10-22 10:00:00,55.99,56.13,55.9,56.12,22000.0,49.4817,49.6055,49.4022,49.5966,22000.0
2010-10-22 10:10:00,56.12,56.45,56.11,56.45,17300.0,49.5966,49.8883,49.5878,49.8883,17300.0
2010-10-22 10:20:00,56.46,56.74,56.46,56.72,42500.0,49.8971,50.1446,49.8971,50.1269,42500.0
2010-10-22 10:30:00,56.73,56.8,56.61,56.65,43900.0,50.1357,50.1976,50.0297,50.065,43900.0
2010-10-22 10:40:00,56.67,56.97,56.64,56.95,52600.0,50.0827,50.3478,50.0562,50.3302,52600.0
2010-10-22 10:50:00,56.94,57.09,56.94,57.02,53700.0,50.3213,50.4539,50.3213,50.392,53700.0
2010-10-22 11:00:00,57.02,57.14,56.9,56.9,39500.0,50.392,50.4981,50.286,50.286,39500.0
2010-10-22 11:10:00,56.9,57.11,56.9,57.11,37200.0,50.286,50.4716,50.286,50.4716,37200.0
2010-10-22 11:20:00,57.11,57.14,57.08,57.14,37200.0,50.4716,50.4981,50.445,50.4981,37200.0
2010-10-22 11:30:00,57.11,57.14,57.05,57.1,20300.0,50.4716,50.4981,50.4185,50.4627,20300.0
2010-10-22 11:40:00,57.11,57.12,56.94,56.97,86500.0,50.4716,50.4804,50.3213,50.3478,86500.0
2010-10-22 11:50:00,56.96,56.97,56.85,56.85,29800.0,50.339,50.3478,50.2418,50.2418,29800.0
2010-10-22 12:00:00,56.87,56.88,56.82,56.84,22100.0,50.2595,50.2683,50.2153,50.2329,22100.0
2010-10-22 12:10:00,56.84,57.06,56.83,57.04,50400.0,50.2329,50.4274,50.2241,50.4097,50400.0
2010-10-22 12:20:00,57.04,57.04,56.96,56.97,27400.0,50.4097,50.4097,50.339,50.3478,27400.0
2010-10-22 12:30:00,56.97,57.01,56.95,56.99,24000.0,50.3478,50.3832,50.3302,50.3655,24000.0
2010-10-22 12:40:00,56.99,57.02,56.97,57.0,16900.0,50.3655,50.392,50.3478,50.3743,16900.0
2010-10-22 12:50:00,57.0,57.0,56.97,57.0,27300.0,50.3743,50.3743,50.3478,50.3743,27300.0
2010-10-22 13:00:00,56.99,56.99,56.94,56.96,17900.0,50.3655,50.3655,50.3213,50.339,17900.0
2010-10-22 13:10:00,56.97,57.03,56.94,56.98,20200.0,50.3478,50.4009,50.3213,50.3567,20200.0
2010-10-22 13:20:00,56.98,57.03,56.97,56.98,28200.0,50.3567,50.4009,50.3478,50.3567,28200.0
2010-10-22 13:30:00,56.97,57.09,56.96,57.08,20000.0,50.3478,50.4539,50.339,50.445,20000.0
2010-10-22 13:40:00,57.07,57.09,57.03,57.04,14200.0,50.4362,50.4539,50.4009,50.4097,14200.0
2010-10-22 13:50:00,57.04,57.05,56.98,56.98,23700.0,50.4097,50.4185,50.3567,50.3567,23700.0
2010-10-22 14:00:00,56.98,57.04,56.96,57.03,22800.0,50.3567,50.4097,50.339,50.4009,22800.0
2010-10-22 14:10:00,57.04,57.04,56.97,56.99,25300.0,50.4097,50.4097,50.3478,50.3655,25300.0
2010-10-22 14:20:00,56.99,56.99,56.88,56.88,29900.0,50.3655,50.3655,50.2683,50.2683,29900.0
2010-10-22 14:30:00,56.89,56.96,56.85,56.96,32900.0,50.2771,50.339,50.2418,50.339,32900.0
2010-10-22 14:40:00,56.95,57.0,56.95,56.99,33200.0,50.3302,50.3743,50.3302,50.3655,33200.0
2010-10-22 14:50:00,56.99,57.0,56.97,56.97,39600.0,50.3655,50.3743,50.3478,50.3478,39600.0
2010-10-22 15:00:00,56.96,57.04,56.96,56.97,68400.0,50.339,50.4097,50.339,50.3478,68400.0
2010-10-22 15:10:00,56.97,57.0,56.93,56.99,36400.0,50.3478,50.3743,50.3125,50.3655,36400.0
2010-10-22 15:20:00,57.0,57.07,57.0,57.05,51100.0,50.3743,50.4362,50.3743,50.4185,51100.0
2010-10-22 15:30:00,57.04,57.05,56.96,56.96,61000.0,50.4097,50.4185,50.339,50.339,61000.0
2010-10-22 15:40:00,56.96,56.97,56.87,56.92,119800.0,50.339,50.3478,50.2595,50.3036,119800.0
2010-10-22 15:50:00,56.92,56.99,56.89,56.99,106500.0,50.3036,50.3655,50.2771,50.3655,106500.0
2010-10-25 09:30:00,57.21,57.69,57.15,57.55,41700.0,50.5599,50.9841,50.5069,50.8604,41700.0
2010-10-25 09:40:00,57.54,57.82,57.51,57.58,69400.0,50.8516,51.099,50.8251,50.8869,69400.0
2010-10-25 09:50:00,57.6,57.83,57.6,57.79,33000.0,50.9046,51.1079,50.9046,51.0725,33000.0
2010-10-25 10:00:00,57.8,58.04,57.78,57.99,86800.0,51.0814,51.2935,51.0637,51.2493,86800.0
2010-10-25 10:10:00,57.99,58.09,57.98,58.09,49100.0,51.2493,51.3376,51.2404,51.3376,49100.0
2010-10-25 10:20:00,58.08,58.08,57.79,57.83,36900.0,51.3288,51.3288,51.0725,51.1079,36900.0
2010-10-25 10:30:00,57.84,57.93,57.82,57.87,52700.0,51.1167,51.1962,51.099,51.1432,52700.0
2010-10-25 10:40:00,57.86,57.89,57.64,57.77,33400.0,51.1344,51.1609,50.94,51.0548,33400.0
2010-10-25 10:50:00,57.76,57.76,57.63,57.65,25800.0,51.046,51.046,50.9311,50.9488,25800.0
2010-10-25 11:00:00,57.64,57.67,57.54,57.65,20900.0,50.94,50.9665,50.8516,50.9488,20900.0
2010-10-25 11:10:00,57.65,57.67,57.56,57.64,15600.0,50.9488,50.9665,50.8693,50.94,15600.0
2010-10-25 11:20:00,57.66,57.68,57.61,57.66,13100.0,50.9576,50.9753,50.9134,50.9576,13100.0
2010-10-25 11:30:00,57.67,57.72,57.66,57.66,17100.0,50.9665,51.0107,50.9576,50.9576,17100.0
2010-10-25 11:40:00,57.66,57.72,57.62,57.7,12800.0,50.9576,51.0107,50.9223,50.993,12800.0
2010-10-25 11:50:00,57.7,57.77,57.7,57.71,21900.0,50.993,51.0548,50.993,51.0018,21900.0
2010-10-25 12:00:00,57.72,57.73,57.6,57.63,15600.0,51.0107,51.0195,50.9046,50.9311,15600.0
2010-10-25 12:10:00,57.64,57.82,57.64,57.75,38900.0,50.94,51.099,50.94,51.0372,38900.0
2010-10-25 12:20:00,57.74,57.75,57.56,57.71,20100.0,51.0283,51.0372,50.8693,51.0018,20100.0
2010-10-25 12:30:00,57.72,57.73,57.65,57.67,18300.0,51.0107,51.0195,50.9488,50.9665,18300.0
2010-10-25 12:40:00,57.66,57.71,57.64,57.65,16700.0,50.9576,51.0018,50.94,50.9488,16700.0
2010-10-25 12:50:00,57.65,57.65,57.59,57.6,14800.0,50.9488,50.9488,50.8958,50.9046,14800.0
2010-10-25 13:00:00,57.58,57.64,57.55,57.63,12400.0,50.8869,50.94,50.8604,50.9311,12400.0
2010-10-25 13:10:00,57.63,57.64,57.59,57.64,12400.0,50.9311,50.94,50.8958,50.94,12400.0
2010-10-25 13:20:00,57.64,57.67,57.61,57.64,15300.0,50.94,50.9665,50.9134,50.94,15300.0
2010-10-25 13:30:00,57.65,57.67,57.58,57.6,24200.0,50.9488,50.9665,50.8869,50.9046,24200.0
2010-10-25 13:40:00,57.6,57.65,57.6,57.6,12600.0,50.9046,50.9488,50.9046,50.9046,12600.0
2010-10-25 13:50:00,57.59,57.62,57.55,57.62,16800.0,50.8958,50.9223,50.8604,50.9223,16800.0
2010-10-25 14:00:00,57.62,57.64,57.59,57.63,11100.0,50.9223,50.94,50.8958,50.9311,11100.0
2010-10-25 14:10:00,57.63,57.65,57.59,57.61,23200.0,50.9311,50.9488,50.8958,50.9134,23200.0
2010-10-25 14:20:00,57.63,57.67,57.61,57.64,15400.0,50.9311,50.9665,50.9134,50.94,15400.0
2010-10-25 14:30:00,57.63,57.69,57.52,57.58,22100.0,50.9311,50.9841,50.8339,50.8869,22100.0
2010-10-25 14:40:00,57.58,57.59,57.5,57.54,19200.0,50.8869,50.8958,50.8162,50.8516,19200.0
2010-10-25 14:50:00,57.54,57.59,57.51,57.51,27400.0,50.8516,50.8958,50.8251,50.8251,27400.0
2010-10-25 15:00:00,57.51,57.59,57.5,57.57,25900.0,50.8251,50.8958,50.8162,50.8781,25900.0
2010-10-25 15:10:00,57.57,57.64,57.53,57.64,38000.0,50.8781,50.94,50.8427,50.94,38000.0
2010-10-25 15:20:00,57.63,57.81,57.62,57.8,56700.0,50.9311,51.0902,50.9223,51.0814,56700.0
2010-10-25 15:30:00,57.8,57.84,57.61,57.61,50900.0,51.0814,51.1167,50.9134,50.9134,50900.0
2010-10-25 15:40:00,57.61,57.66,57.4,57.49,72800.0,50.9134,50.9576,50.7279,50.8074,72800.0
2010-10-25 15:50:00,57.49,57.57,57.43,57.47,142400.0,50.8074,50.8781,50.7544,50.7897,142400.0
2010-10-26 09:30:00,57.13,57.53,57.13,57.31,75500.0,50.4892,50.8427,50.4892,50.6483,75500.0
2010-10-26 09:40:00,57.35,57.35,56.88,57.04,56800.0,50.6837,50.6837,50.2683,50.4097,56800.0
2010-10-26 09:50:00,57.04,57.15,56.94,56.94,32100.0,50.4097,50.5069,50.3213,50.3213,32100.0
2010-10-26 10:00:00,56.96,57.14,56.84,56.98,48400.0,50.339,50.4981,50.2329,50.3567,48400.0
2010-10-26 10:10:00,56.99,57.19,56.95,57.16,37700.0,50.3655,50.5423,50.3302,50.5157,37700.0
2010-10-26 10:20:00,57.18,57.23,57.14,57.19,29400.0,50.5334,50.5776,50.4981,50.5423,29400.0
2010-10-26 10:30:00,57.19,57.24,57.11,57.18,28600.0,50.5423,50.5864,50.4716,50.5334,28600.0
2010-10-26 10:40:00,57.18,57.21,57.05,57.05,56400.0,50.5334,50.5599,50.4185,50.4185,56400.0
2010-10-26 10:50:00,57.05,57.19,57.02,57.09,43400.0,50.4185,50.5423,50.392,50.4539,43400.0
2010-10-26 11:00:00,57.11,57.18,57.06,57.07,69500.0,50.4716,50.5334,50.4274,50.4362,69500.0
2010-10-26 11:10:00,57.06,57.19,57.0,57.15,36300.0,50.4274,50.5423,50.3743,50.5069,36300.0
2010-10-26 11:20:00,57.18,57.45,57.16,57.45,29000.0,50.5334,50.772,50.5157,50.772,29000.0
2010-10-26 11:30:00,57.45,57.46,57.28,57.28,27200.0,50.772,50.7809,50.6218,50.6218,27200.0
2010-10-26 11:40:00,57.26,57.33,57.23,57.25,22600.0,50.6041,50.666,50.5776,50.5953,22600.0
2010-10-26 11:50:00,57.25,57.26,57.18,57.23,24000.0,50.5953,50.6041,50.5334,50.5776,24000.0
2010-10-26 12:00:00,57.23,57.29,57.1,57.14,30300.0,50.5776,50.6306,50.4627,50.4981,30300.0
2010-10-26 12:10:00,57.16,57.21,57.15,57.18,14500.0,50.5157,50.5599,50.5069,50.5334,14500.0
2010-10-26 12:20:00,57.17,57.21,57.17,57.17,10400.0,50.5246,50.5599,50.5246,50.5246,10400.0
2010-10-26 12:30:00,57.17,57.25,57.15,57.21,13800.0,50.5246,50.5953,50.5069,50.5599,13800.0
2010-10-26 12:40:00,57.22,57.26,57.19,57.25,21400.0,50.5688,50.6041,50.5423,50.5953,21400.0
2010-10-26 12:50:00,57.25,57.3,57.24,57.29,24600.0,50.5953,50.6395,50.5864,50.6306,24600.0
2010-10-26 13:00:00,57.3,57.37,57.3,57.37,21500.0,50.6395,50.7013,50.6395,50.7013,21500.0
2010-10-26 13:10:00,57.37,57.38,57.25,57.26,19700.0,50.7013,50.7102,50.5953,50.6041,19700.0
2010-10-26 13:20:00,57.25,57.29,57.21,57.23,14900.0,50.5953,50.6306,50.5599,50.5776,14900.0
2010-10-26 13:30:00,57.22,57.27,57.17,57.18,10800.0,50.5688,50.613,50.5246,50.5334,10800.0
2010-10-26 13:40:00,57.17,57.19,57.08,57.08,19100.0,50.5246,50.5423,50.445,50.445,19100.0
2010-10-26 13:50:00,57.09,57.09,56.97,56.97,18600.0,50.4539,50.4539,50.3478,50.3478,18600.0
2010-10-26 14:00:00,56.97,57.02,56.89,56.89,37400.0,50.3478,50.392,50.2771,50.2771,37400.0
2010-10-26 14:10:00,56.89,56.9,56.84,56.9,21800.0,50.2771,50.286,50.2329,50.286,21800.0
2010-10-26 14:20:00,56.89,56.98,56.89,56.95,30900.0,50.2771,50.3567,50.2771,50.3302,30900.0
2010-10-26 14:30:00,56.96,57.03,56.88,57.01,41400.0,50.339,50.4009,50.2683,50.3832,41400.0
2010-10-26 14:40:00,57.02,57.08,57.0,57.06,22800.0,50.392,50.445,50.3743,50.4274,22800.0
2010-10-26 14:50:00,57.07,57.12,57.05,57.05,22900.0,50.4362,50.4804,50.4185,50.4185,22900.0
2010-10-26 15:00:00,57.06,57.15,57.05,57.1,28000.0,50.4274,50.5069,50.4185,50.4627,28000.0
2010-10-26 15:10:00,57.11,57.13,57.02,57.12,33200.0,50.4716,50.4892,50.392,50.4804,33200.0
2010-10-26 15:20:00,57.12,57.19,57.12,57.13,32300.0,50.4804,50.5423,50.4804,50.4892,32300.0
2010-10-26 15:30:00,57.13,57.19,57.09,57.18,35400.0,50.4892,50.5423,50.4539,50.5334,35400.0
2010-10-26 15:40:00,57.18,57.2,57.1,57.15,59500.0,50.5334,50.5511,50.4627,50.5069,59500.0
2010-10-26 15:50:00,57.15,57.23,57.13,57.22,100600.0,50.5069,50.5776,50.4892,50.5688,100600.0
2010-10-27 09:30:00,56.66,57.03,56.62,56.99,42000.0,50.0739,50.4009,50.0385,50.3655,42000.0
2010-10-27 09:40:00,57.01,57.14,56.91,57.12,28400.0,50.3832,50.4981,50.2948,50.4804,28400.0
2010-10-27 09:50:00,57.12,57.25,57.11,57.24,30700.0,50.4804,50.5953,50.4716,50.5864,30700.0
2010-10-27 10:00:00,57.24,57.38,57.05,57.14,28100.0,50.5864,50.7102,50.4185,50.4981,28100.0
2010-10-27 10:10:00,57.13,57.25,57.04,57.16,15200.0,50.4892,50.5953,50.4097,50.5157,15200.0
2010-10-27 10:20:00,57.16,57.16,56.5,56.51,33600.0,50.5157,50.5157,49.9325,49.9413,33600.0
2010-10-27 10:30:00,56.51,56.77,56.46,56.76,41200.0,49.9413,50.1711,49.8971,50.1622,41200.0
2010-10-27 10:40:00,56.77,56.82,56.55,56.56,36100.0,50.1711,50.2153,49.9767,49.9855,36100.0
2010-10-27 10:50:00,56.56,56.57,56.35,56.37,29200.0,49.9855,49.9943,49.7999,49.8176,29200.0
2010-10-27 11:00:00,56.37,56.41,56.26,56.27,32900.0,49.8176,49.8529,49.7204,49.7292,32900.0
2010-10-27 11:10:00,56.26,56.27,56.16,56.25,42100.0,49.7204,49.7292,49.632,49.7115,42100.0
2010-10-27 11:20:00,56.25,56.31,56.12,56.18,23600.0,49.7115,49.7646,49.5966,49.6497,23600.0
2010-10-27 11:30:00,56.16,56.33,56.02,56.23,31300.0,49.632,49.7822,49.5083,49.6939,31300.0
2010-10-27 11:40:00,56.23,56.34,56.23,56.29,15300.0,49.6939,49.7911,49.6939,49.7469,15300.0
2010-10-27 11:50:00,56.3,56.45,56.29,56.43,24100.0,49.7557,49.8883,49.7469,49.8706,24100.0
2010-10-27 12:00:00,56.44,56.55,56.43,56.55,50200.0,49.8794,49.9767,49.8706,49.9767,50200.0
2010-10-27 12:10:00,56.56,56.67,56.53,56.57,28000.0,49.9855,50.0827,49.959,49.9943,28000.0
2010-10-27 12:20:00,56.56,56.6,56.47,56.49,20600.0,49.9855,50.0208,49.906,49.9236,20600.0
2010-10-27 12:30:00,56.5,56.58,56.49,56.54,15400.0,49.9325,50.0032,49.9236,49.9678,15400.0
2010-10-27 12:40:00,56.54,56.54,56.43,56.49,8800.0,49.9678,49.9678,49.8706,49.9236,8800.0
2010-10-27 12:50:00,56.47,56.54,56.47,56.49,14100.0,49.906,49.9678,49.906,49.9236,14100.0
2010-10-27 13:00:00,56.5,56.55,56.5,56.54,23300.0,49.9325,49.9767,49.9325,49.9678,23300.0
2010-10-27 13:10:00,56.53,56.53,56.46,56.48,32300.0,49.959,49.959,49.8971,49.9148,32300.0
2010-10-27 13:20:00,56.49,56.57,56.47,56.54,18700.0,49.9236,49.9943,49.906,49.9678,18700.0
2010-10-27 13:30:00,56.54,56.55,56.5,56.54,67300.0,49.9678,49.9767,49.9325,49.9678,67300.0
2010-10-27 13:40:00,56.54,56.63,56.5,56.62,13400.0,49.9678,50.0474,49.9325,50.0385,13400.0
2010-10-27 13:50:00,56.62,56.62,56.57,56.61,42200.0,50.0385,50.0385,49.9943,50.0297,42200.0
2010-10-27 14:00:00,56.62,56.72,56.61,56.72,14800.0,50.0385,50.1269,50.0297,50.1269,14800.0
2010-10-27 14:10:00,56.71,56.76,56.64,56.76,59400.0,50.1181,50.1622,50.0562,50.1622,59400.0
2010-10-27 14:20:00,56.74,56.82,56.71,56.72,29500.0,50.1446,50.2153,50.1181,50.1269,29500.0
2010-10-27 14:30:00,56.72,56.88,56.7,56.88,30500.0,50.1269,50.2683,50.1092,50.2683,30500.0
2010-10-27 14:40:00,56.87,56.93,56.83,56.9,43800.0,50.2595,50.3125,50.2241,50.286,43800.0
2010-10-27 14:50:00,56.9,56.96,56.88,56.88,31500.0,50.286,50.339,50.2683,50.2683,31500.0
2010-10-27 15:00:00,56.86,56.94,56.86,56.9,48100.0,50.2506,50.3213,50.2506,50.286,48100.0
2010-10-27 15:10:00,56.9,56.93,56.86,56.93,55900.0,50.286,50.3125,50.2506,50.3125,55900.0
2010-10-27 15:20:00,56.93,57.14,56.88,57.09,85100.0,50.3125,50.4981,50.2683,50.4539,85100.0
2010-10-27 15:30:00,57.09,57.27,57.08,57.25,89800.0,50.4539,50.613,50.445,50.5953,89800.0
2010-10-27 15:40:00,57.26,57.27,57.16,57.23,75500.0,50.6041,50.613,50.5157,50.5776,75500.0
2010-10-27 15:50:00,57.23,57.47,57.23,57.39,184900.0,50.5776,50.7897,50.5776,50.719,184900.0
2010-10-28 09:30:00,57.61,57.89,57.45,57.82,47100.0,50.9134,51.1609,50.772,51.099,47100.0
2010-10-28 09:40:00,57.78,57.89,57.69,57.8,62800.0,51.0637,51.1609,50.9841,51.0814,62800.0
2010-10-28 09:50:00,57.79,57.92,57.72,57.9,53500.0,51.0725,51.1874,51.0107,51.1697,53500.0
2010-10-28 10:00:00,57.9,58.04,57.84,57.91,58000.0,51.1697,51.2935,51.1167,51.1786,58000.0
2010-10-28 10:10:00,57.9,57.92,57.5,57.52,39600.0,51.1697,51.1874,50.8162,50.8339,39600.0
2010-10-28 10:20:00,57.52,57.53,57.36,57.42,49900.0,50.8339,50.8427,50.6925,50.7455,49900.0
2010-10-28 10:30:00,57.4,57.5,57.38,57.49,48600.0,50.7279,50.8162,50.7102,50.8074,48600.0
2010-10-28 10:40:00,57.48,57.49,57.39,57.42,32300.0,50.7986,50.8074,50.719,50.7455,32300.0
2010-10-28 10:50:00,57.42,57.59,57.41,57.53,32900.0,50.7455,50.8958,50.7367,50.8427,32900.0
2010-10-28 11:00:00,57.52,57.57,57.48,57.55,27100.0,50.8339,50.8781,50.7986,50.8604,27100.0
2010-10-28 11:10:00,57.55,57.58,57.42,57.53,38000.0,50.8604,50.8869,50.7455,50.8427,38000.0
2010-10-28 11:20:00,57.55,57.57,57.48,57.49,35900.0,50.8604,50.8781,50.7986,50.8074,35900.0
2010-10-28 11:30:00,57.49,57.49,57.42,57.42,24000.0,50.8074,50.8074,50.7455,50.7455,24000.0
2010-10-28 11:40:00,57.4,57.41,57.34,57.39,24400.0,50.7279,50.7367,50.6748,50.719,24400.0
2010-10-28 11:50:00,57.39,57.45,57.36,57.36,19100.0,50.719,50.772,50.6925,50.6925,19100.0
2010-10-28 12:00:00,57.36,57.37,57.26,57.35,111000.0,50.6925,50.7013,50.6041,50.6837,111000.0
2010-10-28 12:10:00,57.35,57.42,57.32,57.41,74900.0,50.6837,50.7455,50.6572,50.7367,74900.0
2010-10-28 12:20:00,57.41,57.42,57.17,57.18,20700.0,50.7367,50.7455,50.5246,50.5334,20700.0
2010-10-28 12:30:00,57.18,57.25,57.1,57.14,34800.0,50.5334,50.5953,50.4627,50.4981,34800.0
2010-10-28 12:40:00,57.15,57.27,57.15,57.27,18200.0,50.5069,50.613,50.5069,50.613,18200.0
2010-10-28 12:50:00,57.28,57.4,57.26,57.35,19500.0,50.6218,50.7279,50.6041,50.6837,19500.0
2010-10-28 13:00:00,57.36,57.54,57.33,57.53,18500.0,50.6925,50.8516,50.666,50.8427,18500.0
2010-10-28 13:10:00,57.53,57.76,57.52,57.64,21400.0,50.8427,51.046,50.8339,50.94,21400.0
2010-10-28 13:20:00,57.66,57.66,57.5,57.57,12300.0,50.9576,50.9576,50.8162,50.8781,12300.0
2010-10-28 13:30:00,57.56,57.62,57.54,57.59,19900.0,50.8693,50.9223,50.8516,50.8958,19900.0
2010-10-28 13:40:00,57.59,57.59,57.48,57.57,14800.0,50.8958,50.8958,50.7986,50.8781,14800.0
2010-10-28 13:50:00,57.57,57.79,57.57,57.76,28200.0,50.8781,51.0725,50.8781,51.046,28200.0
2010-10-28 14:00:00,57.75,57.81,57.71,57.8,20200.0,51.0372,51.0902,51.0018,51.0814,20200.0
2010-10-28 14:10:00,57.8,57.8,57.69,57.73,20300.0,51.0814,51.0814,50.9841,51.0195,20300.0
2010-10-28 14:20:00,57.73,57.76,57.66,57.72,24900.0,51.0195,51.046,50.9576,51.0107,24900.0
2010-10-28 14:30:00,57.72,57.75,57.67,57.67,23200.0,51.0107,51.0372,50.9665,50.9665,23200.0
2010-10-28 14:40:00,57.66,57.8,57.66,57.79,35500.0,50.9576,51.0814,50.9576,51.0725,35500.0
2010-10-28 14:50:00,57.78,57.87,57.78,57.83,22600.0,51.0637,51.1432,51.0637,51.1079,22600.0
2010-10-28 15:00:00,57.84,57.86,57.77,57.81,27100.0,51.1167,51.1344,51.0548,51.0902,27100.0
2010-10-28 15:10:00,57.8,57.84,57.76,57.79,32200.0,51.0814,51.1167,51.046,51.0725,32200.0
2010-10-28 15:20:00,57.77,57.8,57.67,57.72,25800.0,51.0548,51.0814,50.9665,51.0107,25800.0
2010-10-28 15:30:00,57.72,57.9,57.72,57.9,45800.0,51.0107,51.1697,51.0107,51.1697,45800.0
2010-10-28 15:40:00,57.9,57.96,57.87,57.93,64700.0,51.1697,51.2228,51.1432,51.1962,64700.0
2010-10-28 15:50:00,57.93,57.95,57.85,57.87,70200.0,51.1962,51.2139,51.1255,51.1432,70200.0
2010-10-29 09:30:00,57.81,58.14,57.56,58.04,63100.0,51.0902,51.3818,50.8693,51.2935,63100.0
2010-10-29 09:40:00,58.02,58.24,57.85,58.19,52100.0,51.2758,51.4702,51.1255,51.426,52100.0
2010-10-29 09:50:00,58.21,58.24,57.89,57.95,61500.0,51.4437,51.4702,51.1609,51.2139,61500.0
2010-10-29 10:00:00,57.9,58.04,57.81,57.99,143900.0,51.1697,51.2935,51.0902,51.2493,143900.0
2010-10-29 10:10:00,57.99,58.04,57.89,58.0,112500.0,51.2493,51.2935,51.1609,51.2581,112500.0
2010-10-29 10:20:00,58.02,58.09,57.99,58.04,72100.0,51.2758,51.3376,51.2493,51.2935,72100.0
2010-10-29 10:30:00,58.03,58.07,57.92,57.92,75300.0,51.2846,51.32,51.1874,51.1874,75300.0
2010-10-29 10:40:00,57.91,58.02,57.87,58.01,44200.0,51.1786,51.2758,51.1432,51.2669,44200.0
2010-10-29 10:50:00,58.01,58.02,57.88,57.92,38300.0,51.2669,51.2758,51.1521,51.1874,38300.0
2010-10-29 11:00:00,57.92,58.01,57.88,58.0,84500.0,51.1874,51.2669,51.1521,51.2581,84500.0
2010-10-29 11:10:00,58.0,58.0,57.82,57.83,70500.0,51.2581,51.2581,51.099,51.1079,70500.0
2010-10-29 11:20:00,57.83,57.99,57.78,57.95,31300.0,51.1079,51.2493,51.0637,51.2139,31300.0
2010-10-29 11:30:00,57.93,57.94,57.67,57.79,36100.0,51.1962,51.2051,50.9665,51.0725,36100.0
2010-10-29 11:40:00,57.79,57.85,57.74,57.78,41700.0,51.0725,51.1255,51.0283,51.0637,41700.0
2010-10-29 11:50:00,57.79,57.79,57.72,57.76,28100.0,51.0725,51.0725,51.0107,51.046,28100.0
2010-10-29 12:00:00,57.76,57.81,57.74,57.79,43200.0,51.046,51.0902,51.0283,51.0725,43200.0
2010-10-29 12:10:00,57.79,57.97,57.77,57.96,19600.0,51.0725,51.2316,51.0548,51.2228,19600.0
2010-10-29 12:20:00,57.96,58.03,57.94,58.03,91000.0,51.2228,51.2846,51.2051,51.2846,91000.0
2010-10-29 12:30:00,58.03,58.07,57.99,58.05,20800.0,51.2846,51.32,51.2493,51.3023,20800.0
2010-10-29 12:40:00,58.05,58.17,58.05,58.17,26200.0,51.3023,51.4083,51.3023,51.4083,26200.0
2010-10-29 12:50:00,58.16,58.21,58.15,58.17,21700.0,51.3995,51.4437,51.3907,51.4083,21700.0
2010-10-29 13:00:00,58.18,58.2,58.13,58.18,21800.0,51.4172,51.4349,51.373,51.4172,21800.0
2010-10-29 13:10:00,58.19,58.24,58.07,58.07,21100.0,51.426,51.4702,51.32,51.32,21100.0
2010-10-29 13:20:00,58.09,58.12,57.98,58.0,39900.0,51.3376,51.3642,51.2404,51.2581,39900.0
2010-10-29 13:30:00,58.01,58.02,57.88,57.88,21600.0,51.2669,51.2758,51.1521,51.1521,21600.0
2010-10-29 13:40:00,57.88,58.03,57.86,57.99,31000.0,51.1521,51.2846,51.1344,51.2493,31000.0
2010-10-29 13:50:00,58.0,58.02,57.91,57.97,22500.0,51.2581,51.2758,51.1786,51.2316,22500.0
2010-10-29 14:00:00,57.97,57.99,57.95,57.97,25500.0,51.2316,51.2493,51.2139,51.2316,25500.0
2010-10-29 14:10:00,57.97,58.0,57.95,58.0,28000.0,51.2316,51.2581,51.2139,51.2581,28000.0
2010-10-29 14:20:00,58.01,58.05,57.97,58.01,41100.0,51.2669,51.3023,51.2316,51.2669,41100.0
2010-10-29 14:30:00,58.01,58.04,58.0,58.03,34300.0,51.2669,51.2935,51.2581,51.2846,34300.0
2010-10-29 14:40:00,58.02,58.08,57.99,58.0,31400.0,51.2758,51.3288,51.2493,51.2581,31400.0
2010-10-29 14:50:00,58.01,58.11,58.01,58.08,37400.0,51.2669,51.3553,51.2669,51.3288,37400.0
2010-10-29 15:00:00,58.08,58.16,58.07,58.1,53100.0,51.3288,51.3995,51.32,51.3465,53100.0
2010-10-29 15:10:00,58.11,58.23,58.1,58.22,58900.0,51.3553,51.4614,51.3465,51.4525,58900.0
2010-10-29 15:20:00,58.22,58.28,58.21,58.26,106400.0,51.4525,51.5056,51.4437,51.4879,106400.0
2010-10-29 15:30:00,58.27,58.31,58.24,58.3,86700.0,51.4967,51.5321,51.4702,51.5232,86700.0
2010-10-29 15:40:00,58.3,58.38,58.29,58.35,153300.0,51.5232,51.5939,51.5144,51.5674,153300.0
2010-10-29 15:50:00,58.35,58.4,58.24,58.24,195800.0,51.5674,51.6116,51.4702,51.4702,195800.0
2010-11-01 09:30:00,59.25,59.8,58.5,58.62,298500.0,52.3628,52.8489,51.7,51.806,298500.0
2010-11-01 09:40:00,58.56,59.02,57.81,58.34,254700.0,51.753,52.1595,51.0902,51.5586,254700.0
2010-11-01 09:50:00,58.33,58.72,58.02,58.67,182500.0,51.5497,51.8944,51.2758,51.8502,182500.0
2010-11-01 10:00:00,58.68,59.2,58.51,58.81,131100.0,51.8591,52.3186,51.7088,51.974,131100.0
2010-11-01 10:10:00,58.82,59.0,58.82,58.9,70400.0,51.9828,52.1419,51.9828,52.0535,70400.0
2010-11-01 10:20:00,58.89,59.0,58.54,58.78,82000.0,52.0447,52.1419,51.7353,51.9474,82000.0
2010-11-01 10:30:00,58.75,59.08,58.61,58.96,82600.0,51.9209,52.2126,51.7972,52.1065,82600.0
2010-11-01 10:40:00,58.94,59.04,58.87,58.98,45400.0,52.0888,52.1772,52.027,52.1242,45400.0
2010-11-01 10:50:00,58.97,58.99,58.63,58.69,42800.0,52.1154,52.133,51.8149,51.8679,42800.0
2010-11-01 11:00:00,58.72,58.76,58.55,58.75,56800.0,51.8944,51.9298,51.7442,51.9209,56800.0
2010-11-01 11:10:00,58.75,58.87,58.62,58.72,50300.0,51.9209,52.027,51.806,51.8944,50300.0
2010-11-01 11:20:00,58.73,58.94,58.63,58.91,47000.0,51.9033,52.0888,51.8149,52.0623,47000.0
2010-11-01 11:30:00,58.9,58.9,58.67,58.84,44500.0,52.0535,52.0535,51.8502,52.0005,44500.0
2010-11-01 11:40:00,58.87,58.87,58.6,58.84,49700.0,52.027,52.027,51.7884,52.0005,49700.0
2010-11-01 11:50:00,58.83,58.83,58.62,58.62,24400.0,51.9916,51.9916,51.806,51.806,24400.0
2010-11-01 12:00:00,58.63,58.69,58.31,58.62,62800.0,51.8149,51.8679,51.5321,51.806,62800.0
2010-11-01 12:10:00,58.6,58.7,58.58,58.59,23700.0,51.7884,51.8767,51.7707,51.7795,23700.0
2010-11-01 12:20:00,58.6,58.71,58.36,58.53,67600.0,51.7884,51.8856,51.5763,51.7265,67600.0
2010-11-01 12:30:00,58.52,58.52,58.41,58.49,37100.0,51.7177,51.7177,51.6204,51.6912,37100.0
2010-11-01 12:40:00,58.48,58.48,58.31,58.39,25900.0,51.6823,51.6823,51.5321,51.6028,25900.0
2010-11-01 12:50:00,58.39,58.39,58.22,58.33,34800.0,51.6028,51.6028,51.4525,51.5497,34800.0
2010-11-01 13:00:00,58.32,58.41,58.26,58.37,48400.0,51.5409,51.6204,51.4879,51.5851,48400.0
2010-11-01 13:10:00,58.37,58.5,58.33,58.48,33700.0,51.5851,51.7,51.5497,51.6823,33700.0
2010-11-01 13:20:00,58.47,58.48,58.34,58.44,23900.0,51.6735,51.6823,51.5586,51.647,23900.0
2010-11-01 13:30:00,58.47,58.7,58.46,58.65,42000.0,51.6735,51.8767,51.6646,51.8326,42000.0
2010-11-01 13:40:00,58.64,58.69,58.51,58.68,28800.0,51.8237,51.8679,51.7088,51.8591,28800.0
2010-11-01 13:50:00,58.68,58.69,58.51,58.51,19600.0,51.8591,51.8679,51.7088,51.7088,19600.0
2010-11-01 14:00:00,58.5,58.67,58.5,58.67,28800.0,51.7,51.8502,51.7,51.8502,28800.0
2010-11-01 14:10:00,58.66,58.7,58.57,58.7,37100.0,51.8414,51.8767,51.7619,51.8767,37100.0
2010-11-01 14:20:00,58.71,58.78,58.67,58.73,57100.0,51.8856,51.9474,51.8502,51.9033,57100.0
2010-11-01 14:30:00,58.73,58.8,58.58,58.58,31300.0,51.9033,51.9651,51.7707,51.7707,31300.0
2010-11-01 14:40:00,58.56,58.56,58.37,58.4,35300.0,51.753,51.753,51.5851,51.6116,35300.0
2010-11-01 14:50:00,58.39,58.5,58.37,58.44,40500.0,51.6028,51.7,51.5851,51.647,40500.0
2010-11-01 15:00:00,58.44,58.51,58.36,58.5,97000.0,51.647,51.7088,51.5763,51.7,97000.0
2010-11-01 15:10:00,58.51,58.51,58.27,58.32,72000.0,51.7088,51.7088,51.4967,51.5409,72000.0
2010-11-01 15:20:00,58.32,58.54,58.27,58.49,71500.0,51.5409,51.7353,51.4967,51.6912,71500.0
2010-11-01 15:30:00,58.5,58.8,58.49,58.76,128900.0,51.7,51.9651,51.6912,51.9298,128900.0
2010-11-01 15:40:00,58.76,58.77,58.59,58.66,103100.0,51.9298,51.9386,51.7795,51.8414,103100.0
2010-11-01 15:50:00,58.67,58.8,58.64,58.69,150900.0,51.8502,51.9651,51.8237,51.8679,150900.0
2010-11-02 09:30:00,59.25,59.71,59.21,59.63,91500.0,52.3628,52.7693,52.3275,52.6986,91500.0
2010-11-02 09:40:00,59.59,59.9,59.35,59.71,74800.0,52.6633,52.9373,52.4512,52.7693,74800.0
2010-11-02 09:50:00,59.7,60.57,59.68,60.53,155800.0,52.7605,53.5294,52.7428,53.494,155800.0
2010-11-02 10:00:00,60.51,60.75,60.21,60.7,157500.0,53.4763,53.6884,53.2112,53.6443,157500.0
2010-11-02 10:10:00,60.7,61.09,60.7,60.89,175400.0,53.6443,53.9889,53.6443,53.8122,175400.0
2010-11-02 10:20:00,60.87,61.05,60.79,60.98,107900.0,53.7945,53.9536,53.7238,53.8917,107900.0
2010-11-02 10:30:00,60.96,61.25,60.92,61.23,87000.0,53.874,54.1303,53.8387,54.1127,87000.0
2010-11-02 10:40:00,61.23,61.27,60.93,60.98,102500.0,54.1127,54.148,53.8475,53.8917,102500.0
2010-11-02 10:50:00,60.99,61.03,60.78,60.81,81600.0,53.9006,53.9359,53.715,53.7415,81600.0
2010-11-02 11:00:00,60.84,61.1,60.79,60.92,129500.0,53.768,53.9978,53.7238,53.8387,129500.0
2010-11-02 11:10:00,60.92,61.0,60.92,60.99,57400.0,53.8387,53.9094,53.8387,53.9006,57400.0
2010-11-02 11:20:00,60.99,61.23,60.93,61.16,81400.0,53.9006,54.1127,53.8475,54.0508,81400.0
2010-11-02 11:30:00,61.12,61.33,61.11,61.21,63400.0,54.0154,54.201,54.0066,54.095,63400.0
2010-11-02 11:40:00,61.22,61.28,60.93,60.93,109800.0,54.1038,54.1568,53.8475,53.8475,109800.0
2010-11-02 11:50:00,60.94,60.96,60.78,60.79,43500.0,53.8564,53.874,53.715,53.7238,43500.0
2010-11-02 12:00:00,60.79,60.79,60.67,60.74,35900.0,53.7238,53.7238,53.6177,53.6796,35900.0
2010-11-02 12:10:00,60.75,61.01,60.74,60.95,197300.0,53.6884,53.9182,53.6796,53.8652,197300.0
2010-11-02 12:20:00,60.96,60.96,60.68,60.7,24400.0,53.874,53.874,53.6266,53.6443,24400.0
2010-11-02 12:30:00,60.71,60.71,60.47,60.5,48700.0,53.6531,53.6531,53.441,53.4675,48700.0
2010-11-02 12:40:00,60.49,60.49,60.3,60.32,57900.0,53.4587,53.4587,53.2908,53.3084,57900.0
2010-11-02 12:50:00,60.31,60.4,60.27,60.37,68900.0,53.2996,53.3791,53.2642,53.3526,68900.0
2010-11-02 13:00:00,60.38,60.8,60.37,60.6,69000.0,53.3615,53.7326,53.3526,53.5559,69000.0
2010-11-02 13:10:00,60.61,60.61,60.4,60.4,21100.0,53.5647,53.5647,53.3791,53.3791,21100.0
2010-11-02 13:20:00,60.39,60.44,60.27,60.39,36900.0,53.3703,53.4145,53.2642,53.3703,36900.0
2010-11-02 13:30:00,60.38,60.56,60.38,60.4,31100.0,53.3615,53.5205,53.3615,53.3791,31100.0
2010-11-02 13:40:00,60.4,60.5,60.38,60.43,30100.0,53.3791,53.4675,53.3615,53.4056,30100.0
2010-11-02 13:50:00,60.44,60.49,60.36,60.39,32600.0,53.4145,53.4587,53.3438,53.3703,32600.0
2010-11-02 14:00:00,60.38,60.73,60.37,60.66,50200.0,53.3615,53.6708,53.3526,53.6089,50200.0
2010-11-02 14:10:00,60.68,60.71,60.41,60.46,44100.0,53.6266,53.6531,53.388,53.4322,44100.0
2010-11-02 14:20:00,60.47,60.47,60.29,60.4,33200.0,53.441,53.441,53.2819,53.3791,33200.0
2010-11-02 14:30:00,60.43,60.85,60.43,60.79,70800.0,53.4056,53.7768,53.4056,53.7238,70800.0
2010-11-02 14:40:00,60.79,60.79,60.5,60.5,35800.0,53.7238,53.7238,53.4675,53.4675,35800.0
2010-11-02 14:50:00,60.51,60.57,60.39,60.42,46300.0,53.4763,53.5294,53.3703,53.3968,46300.0
2010-11-02 15:00:00,60.42,60.66,60.41,60.65,58600.0,53.3968,53.6089,53.388,53.6001,58600.0
2010-11-02 15:10:00,60.65,60.66,60.47,60.65,44200.0,53.6001,53.6089,53.441,53.6001,44200.0
2010-11-02 15:20:00,60.66,60.66,60.44,60.51,60800.0,53.6089,53.6089,53.4145,53.4763,60800.0
2010-11-02 15:30:00,60.52,60.55,60.46,60.5,68400.0,53.4852,53.5117,53.4322,53.4675,68400.0
2010-11-02 15:40:00,60.51,60.64,60.47,60.61,77300.0,53.4763,53.5912,53.441,53.5647,77300.0
2010-11-02 15:50:00,60.61,60.73,60.57,60.63,139000.0,53.5647,53.6708,53.5294,53.5824,139000.0
2010-11-03 09:30:00,60.83,61.25,60.38,61.11,151900.0,53.7592,54.1303,53.3615,54.0066,151900.0
2010-11-03 09:40:00,61.07,61.23,60.63,60.81,141500.0,53.9713,54.1127,53.5824,53.7415,141500.0
2010-11-03 09:50:00,60.78,60.91,60.03,60.12,105600.0,53.715,53.8299,53.0521,53.1317,105600.0
2010-11-03 10:00:00,60.13,60.53,60.1,60.43,80100.0,53.1405,53.494,53.114,53.4056,80100.0
2010-11-03 10:10:00,60.46,60.62,60.32,60.32,58200.0,53.4322,53.5736,53.3084,53.3084,58200.0
2010-11-03 10:20:00,60.32,60.43,60.27,60.27,27400.0,53.3084,53.4056,53.2642,53.2642,27400.0
2010-11-03 10:30:00,60.27,60.38,60.18,60.25,47400.0,53.2642,53.3615,53.1847,53.2466,47400.0
2010-11-03 10:40:00,60.25,60.29,59.62,59.62,92100.0,53.2466,53.2819,52.6898,52.6898,92100.0
2010-11-03 10:50:00,59.61,59.84,59.48,59.61,70300.0,52.681,52.8842,52.5661,52.681,70300.0
2010-11-03 11:00:00,59.63,59.75,59.45,59.45,44000.0,52.6986,52.8047,52.5396,52.5396,44000.0
2010-11-03 11:10:00,59.48,59.49,59.31,59.43,44100.0,52.5661,52.5749,52.4158,52.5219,44100.0
2010-11-03 11:20:00,59.44,59.67,59.42,59.51,56300.0,52.5307,52.734,52.513,52.5926,56300.0
2010-11-03 11:30:00,59.5,59.66,59.48,59.64,27000.0,52.5837,52.7252,52.5661,52.7075,27000.0
2010-11-03 11:40:00,59.65,59.66,59.41,59.48,39000.0,52.7163,52.7252,52.5042,52.5661,39000.0
2010-11-03 11:50:00,59.48,59.49,59.38,59.45,26300.0,52.5661,52.5749,52.4777,52.5396,26300.0
2010-11-03 12:00:00,59.46,59.57,59.39,59.43,35900.0,52.5484,52.6456,52.4865,52.5219,35900.0
2010-11-03 12:10:00,59.43,59.43,59.38,59.39,32000.0,52.5219,52.5219,52.4777,52.4865,32000.0
2010-11-03 12:20:00,59.4,59.4,59.2,59.23,33800.0,52.4954,52.4954,52.3186,52.3451,33800.0
2010-11-03 12:30:00,59.23,59.24,59.09,59.1,42800.0,52.3451,52.354,52.2214,52.2302,42800.0
2010-11-03 12:40:00,59.1,59.28,59.08,59.28,41100.0,52.2302,52.3893,52.2126,52.3893,41100.0
2010-11-03 12:50:00,59.29,59.65,59.29,59.39,75000.0,52.3982,52.7163,52.3982,52.4865,75000.0
2010-11-03 13:00:00,59.39,59.68,59.37,59.57,36800.0,52.4865,52.7428,52.4689,52.6456,36800.0
2010-11-03 13:10:00,59.59,59.64,59.25,59.3,56400.0,52.6633,52.7075,52.3628,52.407,56400.0
2010-11-03 13:20:00,59.28,59.29,59.21,59.22,25700.0,52.3893,52.3982,52.3275,52.3363,25700.0
2010-11-03 13:30:00,59.23,59.38,59.22,59.22,21100.0,52.3451,52.4777,52.3363,52.3363,21100.0
2010-11-03 13:40:00,59.22,59.37,59.2,59.37,21200.0,52.3363,52.4689,52.3186,52.4689,21200.0
2010-11-03 13:50:00,59.37,59.45,59.31,59.38,32800.0,52.4689,52.5396,52.4158,52.4777,32800.0
2010-11-03 14:00:00,59.39,59.57,59.36,59.38,40400.0,52.4865,52.6456,52.46,52.4777,40400.0
2010-11-03 14:10:00,59.4,59.58,59.12,59.51,78600.0,52.4954,52.6544,52.2479,52.5926,78600.0
2010-11-03 14:20:00,59.55,59.84,59.02,59.05,97200.0,52.6279,52.8842,52.1595,52.1861,97200.0
2010-11-03 14:30:00,59.13,59.4,58.97,59.31,63500.0,52.2568,52.4954,52.1154,52.4158,63500.0
2010-11-03 14:40:00,59.29,59.57,59.21,59.42,92400.0,52.3982,52.6456,52.3275,52.513,92400.0
2010-11-03 14:50:00,59.44,59.72,59.44,59.63,90400.0,52.5307,52.7782,52.5307,52.6986,90400.0
2010-11-03 15:00:00,59.63,59.76,59.6,59.67,138200.0,52.6986,52.8135,52.6721,52.734,138200.0
2010-11-03 15:10:00,59.68,59.7,59.57,59.66,79300.0,52.7428,52.7605,52.6456,52.7252,79300.0
2010-11-03 15:20:00,59.65,59.66,59.46,59.46,61200.0,52.7163,52.7252,52.5484,52.5484,61200.0
2010-11-03 15:30:00,59.46,59.51,59.33,59.35,67600.0,52.5484,52.5926,52.4335,52.4512,67600.0
2010-11-03 15:40:00,59.35,59.44,59.25,59.41,66800.0,52.4512,52.5307,52.3628,52.5042,66800.0
2010-11-03 15:50:00,59.42,59.56,59.31,59.54,116700.0,52.513,52.6368,52.4158,52.6191,116700.0
2010-11-04 09:30:00,60.33,60.35,59.42,59.63,103000.0,53.3173,53.3349,52.513,52.6986,103000.0
2010-11-04 09:40:00,59.62,59.66,59.31,59.31,102800.0,52.6898,52.7252,52.4158,52.4158,102800.0
2010-11-04 09:50:00,59.33,59.58,59.23,59.51,65400.0,52.4335,52.6544,52.3451,52.5926,65400.0
2010-11-04 10:00:00,59.52,59.62,59.37,59.41,77000.0,52.6014,52.6898,52.4689,52.5042,77000.0
2010-11-04 10:10:00,59.41,59.44,59.25,59.28,52000.0,52.5042,52.5307,52.3628,52.3893,52000.0
2010-11-04 10:20:00,59.28,59.4,59.23,59.33,74700.0,52.3893,52.4954,52.3451,52.4335,74700.0
2010-11-04 10:30:00,59.33,59.38,59.18,59.25,70000.0,52.4335,52.4777,52.3009,52.3628,70000.0
2010-11-04 10:40:00,59.31,59.35,59.13,59.15,77100.0,52.4158,52.4512,52.2568,52.2744,77100.0
2010-11-04 10:50:00,59.15,59.21,59.0,59.06,115100.0,52.2744,52.3275,52.1419,52.1949,115100.0
2010-11-04 11:00:00,59.05,59.26,59.05,59.25,65500.0,52.1861,52.3716,52.1861,52.3628,65500.0
2010-11-04 11:10:00,59.25,59.29,59.17,59.25,46600.0,52.3628,52.3982,52.2921,52.3628,46600.0
2010-11-04 11:20:00,59.25,59.27,59.11,59.19,34400.0,52.3628,52.3805,52.2391,52.3098,34400.0
2010-11-04 11:30:00,59.19,59.26,59.11,59.11,102600.0,52.3098,52.3716,52.2391,52.2391,102600.0
2010-11-04 11:40:00,59.1,59.15,59.01,59.04,38300.0,52.2302,52.2744,52.1507,52.1772,38300.0
2010-11-04 11:50:00,59.05,59.1,58.97,59.03,41100.0,52.1861,52.2302,52.1154,52.1684,41100.0
2010-11-04 12:00:00,59.03,59.23,59.03,59.22,47200.0,52.1684,52.3451,52.1684,52.3363,47200.0
2010-11-04 12:10:00,59.22,59.25,59.16,59.22,28400.0,52.3363,52.3628,52.2833,52.3363,28400.0
2010-11-04 12:20:00,59.22,59.23,59.08,59.08,60500.0,52.3363,52.3451,52.2126,52.2126,60500.0
2010-11-04 12:30:00,59.09,59.14,59.03,59.06,38700.0,52.2214,52.2656,52.1684,52.1949,38700.0
2010-11-04 12:40:00,59.05,59.16,59.03,59.04,27000.0,52.1861,52.2833,52.1684,52.1772,27000.0
2010-11-04 12:50:00,59.05,59.05,58.88,58.93,61800.0,52.1861,52.1861,52.0358,52.08,61800.0
2010-11-04 13:00:00,58.93,58.99,58.89,58.9,42400.0,52.08,52.133,52.0447,52.0535,42400.0
2010-11-04 13:10:00,58.91,58.97,58.85,58.91,31800.0,52.0623,52.1154,52.0093,52.0623,31800.0
2010-11-04 13:20:00,58.93,59.11,58.93,59.07,26100.0,52.08,52.2391,52.08,52.2037,26100.0
2010-11-04 13:30:00,59.08,59.13,59.01,59.04,35500.0,52.2126,52.2568,52.1507,52.1772,35500.0
2010-11-04 13:40:00,59.04,59.11,59.01,59.09,19400.0,52.1772,52.2391,52.1507,52.2214,19400.0
2010-11-04 13:50:00,59.08,59.13,59.05,59.07,23200.0,52.2126,52.2568,52.1861,52.2037,23200.0
2010-11-04 14:00:00,59.08,59.1,59.03,59.09,27000.0,52.2126,52.2302,52.1684,52.2214,27000.0
2010-11-04 14:10:00,59.09,59.16,59.08,59.15,26300.0,52.2214,52.2833,52.2126,52.2744,26300.0
2010-11-04 14:20:00,59.16,59.23,59.1,59.15,30400.0,52.2833,52.3451,52.2302,52.2744,30400.0
2010-11-04 14:30:00,59.15,59.22,59.11,59.22,22500.0,52.2744,52.3363,52.2391,52.3363,22500.0
2010-11-04 14:40:00,59.23,59.25,59.1,59.14,21000.0,52.3451,52.3628,52.2302,52.2656,21000.0
2010-11-04 14:50:00,59.14,59.17,59.03,59.03,36100.0,52.2656,52.2921,52.1684,52.1684,36100.0
2010-11-04 15:00:00,59.04,59.15,59.01,59.14,63100.0,52.1772,52.2744,52.1507,52.2656,63100.0
2010-11-04 15:10:00,59.13,59.15,59.03,59.05,61100.0,52.2568,52.2744,52.1684,52.1861,61100.0
2010-11-04 15:20:00,59.04,59.21,58.99,59.21,72800.0,52.1772,52.3275,52.133,52.3275,72800.0
2010-11-04 15:30:00,59.2,59.24,59.15,59.19,81400.0,52.3186,52.354,52.2744,52.3098,81400.0
2010-11-04 15:40:00,59.2,59.25,59.15,59.24,82800.0,52.3186,52.3628,52.2744,52.354,82800.0
2010-11-04 15:50:00,59.24,59.37,59.21,59.3,225400.0,52.354,52.4689,52.3275,52.407,225400.0
2010-11-05 09:30:00,59.51,59.69,59.48,59.63,96500.0,52.5926,52.7517,52.5661,52.6986,96500.0
2010-11-05 09:40:00,59.64,59.81,59.54,59.66,88400.0,52.7075,52.8577,52.6191,52.7252,88400.0
2010-11-05 09:50:00,59.69,59.96,59.69,59.76,94600.0,52.7517,52.9903,52.7517,52.8135,94600.0
2010-11-05 10:00:00,59.76,60.0,59.65,59.99,43400.0,52.8135,53.0256,52.7163,53.0168,43400.0
2010-11-05 10:10:00,60.0,60.06,59.82,59.86,40900.0,53.0256,53.0787,52.8666,52.9019,40900.0
2010-11-05 10:20:00,59.89,59.99,59.77,59.83,26200.0,52.9284,53.0168,52.8224,52.8754,26200.0
2010-11-05 10:30:00,59.85,59.92,59.75,59.87,23900.0,52.8931,52.9549,52.8047,52.9107,23900.0
2010-11-05 10:40:00,59.86,59.86,59.67,59.73,20300.0,52.9019,52.9019,52.734,52.787,20300.0
2010-11-05 10:50:00,59.76,59.91,59.72,59.83,13600.0,52.8135,52.9461,52.7782,52.8754,13600.0
2010-11-05 11:00:00,59.83,59.94,59.73,59.94,19400.0,52.8754,52.9726,52.787,52.9726,19400.0
2010-11-05 11:10:00,59.92,59.93,59.83,59.89,13800.0,52.9549,52.9638,52.8754,52.9284,13800.0
2010-11-05 11:20:00,59.89,59.92,59.8,59.84,13100.0,52.9284,52.9549,52.8489,52.8842,13100.0
2010-11-05 11:30:00,59.84,59.85,59.74,59.74,11900.0,52.8842,52.8931,52.7959,52.7959,11900.0
2010-11-05 11:40:00,59.75,59.77,59.66,59.66,14500.0,52.8047,52.8224,52.7252,52.7252,14500.0
2010-11-05 11:50:00,59.66,59.66,59.57,59.6,19000.0,52.7252,52.7252,52.6456,52.6721,19000.0
2010-11-05 12:00:00,59.59,59.59,59.37,59.39,29200.0,52.6633,52.6633,52.4689,52.4865,29200.0
2010-11-05 12:10:00,59.41,59.51,59.36,59.47,20900.0,52.5042,52.5926,52.46,52.5572,20900.0
2010-11-05 12:20:00,59.46,59.49,59.35,59.37,20900.0,52.5484,52.5749,52.4512,52.4689,20900.0
2010-11-05 12:30:00,59.36,59.53,59.33,59.53,39000.0,52.46,52.6103,52.4335,52.6103,39000.0
2010-11-05 12:40:00,59.53,59.65,59.52,59.62,34600.0,52.6103,52.7163,52.6014,52.6898,34600.0
2010-11-05 12:50:00,59.63,59.63,59.57,59.6,31200.0,52.6986,52.6986,52.6456,52.6721,31200.0
2010-11-05 13:00:00,59.6,59.68,59.59,59.61,33600.0,52.6721,52.7428,52.6633,52.681,33600.0
2010-11-05 13:10:00,59.62,59.64,59.61,59.61,14400.0,52.6898,52.7075,52.681,52.681,14400.0
2010-11-05 13:20:00,59.61,59.63,59.6,59.62,12700.0,52.681,52.6986,52.6721,52.6898,12700.0
2010-11-05 13:30:00,59.63,59.67,59.58,59.66,22100.0,52.6986,52.734,52.6544,52.7252,22100.0
2010-11-05 13:40:00,59.66,59.68,59.61,59.61,15400.0,52.7252,52.7428,52.681,52.681,15400.0
2010-11-05 13:50:00,59.62,59.66,59.61,59.65,17400.0,52.6898,52.7252,52.681,52.7163,17400.0
2010-11-05 14:00:00,59.65,59.66,59.55,59.58,33800.0,52.7163,52.7252,52.6279,52.6544,33800.0
2010-11-05 14:10:00,59.58,59.59,59.49,59.49,21200.0,52.6544,52.6633,52.5749,52.5749,21200.0
2010-11-05 14:20:00,59.5,59.57,59.45,59.48,28300.0,52.5837,52.6456,52.5396,52.5661,28300.0
2010-11-05 14:30:00,59.48,59.55,59.46,59.54,25900.0,52.5661,52.6279,52.5484,52.6191,25900.0
2010-11-05 14:40:00,59.53,59.53,59.45,59.5,28900.0,52.6103,52.6103,52.5396,52.5837,28900.0
2010-11-05 14:50:00,59.51,59.54,59.48,59.49,25500.0,52.5926,52.6191,52.5661,52.5749,25500.0
2010-11-05 15:00:00,59.5,59.54,59.49,59.49,29900.0,52.5837,52.6191,52.5749,52.5749,29900.0
2010-11-05 15:10:00,59.49,59.5,59.39,59.39,42500.0,52.5749,52.5837,52.4865,52.4865,42500.0
2010-11-05 15:20:00,59.39,59.45,59.38,59.43,46800.0,52.4865,52.5396,52.4777,52.5219,46800.0
2010-11-05 15:30:00,59.44,59.59,59.44,59.52,80700.0,52.5307,52.6633,52.5307,52.6014,80700.0
2010-11-05 15:40:00,59.51,59.55,59.47,59.55,92700.0,52.5926,52.6279,52.5572,52.6279,92700.0
2010-11-05 15:50:00,59.55,59.6,59.55,59.58,96400.0,52.6279,52.6721,52.6279,52.6544,96400.0
2010-11-08 09:30:00,59.22,59.83,59.2,59.61,40300.0,52.3363,52.8754,52.3186,52.681,40300.0
2010-11-08 09:40:00,59.66,59.89,59.57,59.6,40100.0,52.7252,52.9284,52.6456,52.6721,40100.0
2010-11-08 09:50:00,59.58,59.61,59.47,59.55,43300.0,52.6544,52.681,52.5572,52.6279,43300.0
2010-11-08 10:00:00,59.55,59.61,59.47,59.48,41800.0,52.6279,52.681,52.5572,52.5661,41800.0
2010-11-08 10:10:00,59.5,59.54,59.39,59.54,33900.0,52.5837,52.6191,52.4865,52.6191,33900.0
2010-11-08 10:20:00,59.54,59.61,59.45,59.6,30100.0,52.6191,52.681,52.5396,52.6721,30100.0
2010-11-08 10:30:00,59.57,59.62,59.38,59.38,28900.0,52.6456,52.6898,52.4777,52.4777,28900.0
2010-11-08 10:40:00,59.38,59.6,59.31,59.54,20600.0,52.4777,52.6721,52.4158,52.6191,20600.0
2010-11-08 10:50:00,59.54,59.58,59.43,59.43,27000.0,52.6191,52.6544,52.5219,52.5219,27000.0
2010-11-08 11:00:00,59.43,59.55,59.31,59.52,40000.0,52.5219,52.6279,52.4158,52.6014,40000.0
2010-11-08 11:10:00,59.52,59.56,59.44,59.52,23200.0,52.6014,52.6368,52.5307,52.6014,23200.0
2010-11-08 11:20:00,59.52,59.63,59.52,59.61,14300.0,52.6014,52.6986,52.6014,52.681,14300.0
2010-11-08 11:30:00,59.61,59.68,59.59,59.68,11100.0,52.681,52.7428,52.6633,52.7428,11100.0
2010-11-08 11:40:00,59.66,59.75,59.63,59.75,16300.0,52.7252,52.8047,52.6986,52.8047,16300.0
2010-11-08 11:50:00,59.76,59.93,59.75,59.85,16400.0,52.8135,52.9638,52.8047,52.8931,16400.0
2010-11-08 12:00:00,59.86,59.94,59.75,59.75,14600.0,52.9019,52.9726,52.8047,52.8047,14600.0
2010-11-08 12:10:00,59.76,59.84,59.72,59.82,16400.0,52.8135,52.8842,52.7782,52.8666,16400.0
2010-11-08 12:20:00,59.81,59.82,59.71,59.71,15300.0,52.8577,52.8666,52.7693,52.7693,15300.0
2010-11-08 12:30:00,59.72,59.73,59.65,59.68,8600.0,52.7782,52.787,52.7163,52.7428,8600.0
2010-11-08 12:40:00,59.68,59.68,59.58,59.63,17100.0,52.7428,52.7428,52.6544,52.6986,17100.0
2010-11-08 12:50:00,59.63,59.72,59.61,59.64,21800.0,52.6986,52.7782,52.681,52.7075,21800.0
2010-11-08 13:00:00,59.63,59.69,59.63,59.65,8200.0,52.6986,52.7517,52.6986,52.7163,8200.0
2010-11-08 13:10:00,59.62,59.67,59.61,59.62,17700.0,52.6898,52.734,52.681,52.6898,17700.0
2010-11-08 13:20:00,59.62,59.67,59.6,59.66,14800.0,52.6898,52.734,52.6721,52.7252,14800.0
2010-11-08 13:30:00,59.66,59.67,59.62,59.63,7600.0,52.7252,52.734,52.6898,52.6986,7600.0
2010-11-08 13:40:00,59.62,59.64,59.53,59.64,10200.0,52.6898,52.7075,52.6103,52.7075,10200.0
2010-11-08 13:50:00,59.68,59.72,59.66,59.69,7100.0,52.7428,52.7782,52.7252,52.7517,7100.0
2010-11-08 14:00:00,59.7,59.74,59.69,59.69,13000.0,52.7605,52.7959,52.7517,52.7517,13000.0
2010-11-08 14:10:00,59.7,59.71,59.63,59.7,9800.0,52.7605,52.7693,52.6986,52.7605,9800.0
2010-11-08 14:20:00,59.7,59.71,59.64,59.69,10900.0,52.7605,52.7693,52.7075,52.7517,10900.0
2010-11-08 14:30:00,59.67,59.67,59.57,59.62,9900.0,52.734,52.734,52.6456,52.6898,9900.0
2010-11-08 14:40:00,59.61,59.64,59.58,59.58,9400.0,52.681,52.7075,52.6544,52.6544,9400.0
2010-11-08 14:50:00,59.58,59.61,59.51,59.53,13300.0,52.6544,52.681,52.5926,52.6103,13300.0
2010-11-08 15:00:00,59.54,59.6,59.44,59.44,20900.0,52.6191,52.6721,52.5307,52.5307,20900.0
2010-11-08 15:10:00,59.45,59.54,59.42,59.52,17700.0,52.5396,52.6191,52.513,52.6014,17700.0
2010-11-08 15:20:00,59.51,59.58,59.48,59.57,15700.0,52.5926,52.6544,52.5661,52.6456,15700.0
2010-11-08 15:30:00,59.58,59.61,59.52,59.55,22100.0,52.6544,52.681,52.6014,52.6279,22100.0
2010-11-08 15:40:00,59.55,59.63,59.53,59.6,48500.0,52.6279,52.6986,52.6103,52.6721,48500.0
2010-11-08 15:50:00,59.6,59.62,59.51,59.6,79400.0,52.6721,52.6898,52.5926,52.6721,79400.0
2010-11-09 09:30:00,59.54,59.7,59.3,59.4,27400.0,52.6191,52.7605,52.407,52.4954,27400.0
2010-11-09 09:40:00,59.42,59.52,59.36,59.52,20000.0,52.513,52.6014,52.46,52.6014,20000.0
2010-11-09 09:50:00,59.52,59.52,59.41,59.48,27000.0,52.6014,52.6014,52.5042,52.5661,27000.0
2010-11-09 10:00:00,59.47,59.61,59.41,59.58,18400.0,52.5572,52.681,52.5042,52.6544,18400.0
2010-11-09 10:10:00,59.59,59.59,59.44,59.56,53400.0,52.6633,52.6633,52.5307,52.6368,53400.0
2010-11-09 10:20:00,59.55,59.71,59.54,59.7,47600.0,52.6279,52.7693,52.6191,52.7605,47600.0
2010-11-09 10:30:00,59.7,59.73,59.55,59.62,21900.0,52.7605,52.787,52.6279,52.6898,21900.0
2010-11-09 10:40:00,59.63,59.68,59.51,59.6,11500.0,52.6986,52.7428,52.5926,52.6721,11500.0
2010-11-09 10:50:00,59.59,59.71,59.59,59.62,9800.0,52.6633,52.7693,52.6633,52.6898,9800.0
2010-11-09 11:00:00,59.62,59.65,59.58,59.6,18500.0,52.6898,52.7163,52.6544,52.6721,18500.0
2010-11-09 11:10:00,59.6,59.7,59.6,59.65,18700.0,52.6721,52.7605,52.6721,52.7163,18700.0
2010-11-09 11:20:00,59.67,59.78,59.66,59.68,18700.0,52.734,52.8312,52.7252,52.7428,18700.0
2010-11-09 11:30:00,59.67,59.67,59.61,59.65,9500.0,52.734,52.734,52.681,52.7163,9500.0
2010-11-09 11:40:00,59.65,59.73,59.64,59.73,24500.0,52.7163,52.787,52.7075,52.787,24500.0
2010-11-09 11:50:00,59.72,59.73,59.54,59.54,14000.0,52.7782,52.787,52.6191,52.6191,14000.0
2010-11-09 12:00:00,59.53,59.59,59.5,59.54,17200.0,52.6103,52.6633,52.5837,52.6191,17200.0
2010-11-09 12:10:00,59.57,59.65,59.57,59.6,15900.0,52.6456,52.7163,52.6456,52.6721,15900.0
2010-11-09 12:20:00,59.61,59.61,59.45,59.57,9400.0,52.681,52.681,52.5396,52.6456,9400.0
2010-11-09 12:30:00,59.58,59.62,59.45,59.46,6300.0,52.6544,52.6898,52.5396,52.5484,6300.0
2010-11-09 12:40:00,59.47,59.52,59.39,59.43,10100.0,52.5572,52.6014,52.4865,52.5219,10100.0
2010-11-09 12:50:00,59.42,59.45,59.42,59.43,4500.0,52.513,52.5396,52.513,52.5219,4500.0
2010-11-09 13:00:00,59.42,59.52,59.42,59.5,5000.0,52.513,52.6014,52.513,52.5837,5000.0
2010-11-09 13:10:00,59.49,59.56,59.41,59.41,11400.0,52.5749,52.6368,52.5042,52.5042,11400.0
2010-11-09 13:20:00,59.42,59.42,59.3,59.34,13600.0,52.513,52.513,52.407,52.4423,13600.0
2010-11-09 13:30:00,59.35,59.41,59.25,59.27,19700.0,52.4512,52.5042,52.3628,52.3805,19700.0
2010-11-09 13:40:00,59.26,59.26,59.14,59.18,16800.0,52.3716,52.3716,52.2656,52.3009,16800.0
2010-11-09 13:50:00,59.19,59.25,59.18,59.22,11300.0,52.3098,52.3628,52.3009,52.3363,11300.0
2010-11-09 14:00:00,59.22,59.34,59.18,59.34,7200.0,52.3363,52.4423,52.3009,52.4423,7200.0
2010-11-09 14:10:00,59.34,59.45,59.33,59.36,11600.0,52.4423,52.5396,52.4335,52.46,11600.0
2010-11-09 14:20:00,59.36,59.38,59.29,59.36,9700.0,52.46,52.4777,52.3982,52.46,9700.0
2010-11-09 14:30:00,59.37,59.48,59.37,59.45,13400.0,52.4689,52.5661,52.4689,52.5396,13400.0
2010-11-09 14:40:00,59.46,59.52,59.43,59.45,14200.0,52.5484,52.6014,52.5219,52.5396,14200.0
2010-11-09 14:50:00,59.45,59.46,59.37,59.42,13800.0,52.5396,52.5484,52.4689,52.513,13800.0
2010-11-09 15:00:00,59.42,59.42,59.27,59.29,18700.0,52.513,52.513,52.3805,52.3982,18700.0
2010-11-09 15:10:00,59.29,59.31,59.21,59.29,35300.0,52.3982,52.4158,52.3275,52.3982,35300.0
2010-11-09 15:20:00,59.31,59.31,59.19,59.2,38300.0,52.4158,52.4158,52.3098,52.3186,38300.0
2010-11-09 15:30:00,59.21,59.26,59.13,59.14,26600.0,52.3275,52.3716,52.2568,52.2656,26600.0
2010-11-09 15:40:00,59.13,59.17,58.91,58.98,55400.0,52.2568,52.2921,52.0623,52.1242,55400.0
2010-11-09 15:50:00,58.99,59.16,58.96,59.15,80000.0,52.133,52.2833,52.1065,52.2744,80000.0
2010-11-10 09:30:00,59.04,59.05,58.36,58.65,61600.0,52.1772,52.1861,51.5763,51.8326,61600.0
2010-11-10 09:40:00,58.66,58.97,58.44,58.45,58600.0,51.8414,52.1154,51.647,51.6558,58600.0
2010-11-10 09:50:00,58.44,58.68,58.38,58.56,37800.0,51.647,51.8591,51.5939,51.753,37800.0
2010-11-10 10:00:00,58.56,58.63,58.35,58.37,40900.0,51.753,51.8149,51.5674,51.5851,40900.0
2010-11-10 10:10:00,58.35,58.48,58.3,58.47,30000.0,51.5674,51.6823,51.5232,51.6735,30000.0
2010-11-10 10:20:00,58.45,58.47,58.23,58.3,20300.0,51.6558,51.6735,51.4614,51.5232,20300.0
2010-11-10 10:30:00,58.32,58.43,58.31,58.43,28900.0,51.5409,51.6381,51.5321,51.6381,28900.0
2010-11-10 10:40:00,58.45,58.52,58.28,58.3,20800.0,51.6558,51.7177,51.5056,51.5232,20800.0
2010-11-10 10:50:00,58.32,58.43,58.3,58.43,13600.0,51.5409,51.6381,51.5232,51.6381,13600.0
2010-11-10 11:00:00,58.42,58.46,58.2,58.25,23800.0,51.6293,51.6646,51.4349,51.479,23800.0
2010-11-10 11:10:00,58.24,58.38,58.22,58.33,16700.0,51.4702,51.5939,51.4525,51.5497,16700.0
2010-11-10 11:20:00,58.33,58.46,58.33,58.46,15900.0,51.5497,51.6646,51.5497,51.6646,15900.0
2010-11-10 11:30:00,58.47,58.65,58.46,58.64,15100.0,51.6735,51.8326,51.6646,51.8237,15100.0
2010-11-10 11:40:00,58.66,58.76,58.59,58.76,17200.0,51.8414,51.9298,51.7795,51.9298,17200.0
2010-11-10 11:50:00,58.76,59.05,58.76,59.03,50200.0,51.9298,52.1861,51.9298,52.1684,50200.0
2010-11-10 12:00:00,59.03,59.26,58.99,59.26,57900.0,52.1684,52.3716,52.133,52.3716,57900.0
2010-11-10 12:10:00,59.26,59.26,58.95,58.97,33000.0,52.3716,52.3716,52.0977,52.1154,33000.0
2010-11-10 12:20:00,58.96,58.97,58.78,58.79,46500.0,52.1065,52.1154,51.9474,51.9563,46500.0
2010-11-10 12:30:00,58.8,58.92,58.76,58.82,57000.0,51.9651,52.0712,51.9298,51.9828,57000.0
2010-11-10 12:40:00,58.82,58.89,58.76,58.84,56800.0,51.9828,52.0447,51.9298,52.0005,56800.0
2010-11-10 12:50:00,58.83,58.89,58.8,58.83,21200.0,51.9916,52.0447,51.9651,51.9916,21200.0
2010-11-10 13:00:00,58.83,58.93,58.7,58.88,34600.0,51.9916,52.08,51.8767,52.0358,34600.0
2010-11-10 13:10:00,58.87,59.12,58.87,59.12,19000.0,52.027,52.2479,52.027,52.2479,19000.0
2010-11-10 13:20:00,59.14,59.22,59.07,59.1,23300.0,52.2656,52.3363,52.2037,52.2302,23300.0
2010-11-10 13:30:00,59.11,59.2,59.06,59.06,19200.0,52.2391,52.3186,52.1949,52.1949,19200.0
2010-11-10 13:40:00,59.08,59.12,58.99,59.04,22900.0,52.2126,52.2479,52.133,52.1772,22900.0
2010-11-10 13:50:00,59.03,59.07,58.98,59.04,26000.0,52.1684,52.2037,52.1242,52.1772,26000.0
2010-11-10 14:00:00,59.05,59.3,58.99,59.28,36700.0,52.1861,52.407,52.133,52.3893,36700.0
2010-11-10 14:10:00,59.26,59.33,59.25,59.32,25900.0,52.3716,52.4335,52.3628,52.4247,25900.0
2010-11-10 14:20:00,59.3,59.3,59.21,59.21,41600.0,52.407,52.407,52.3275,52.3275,41600.0
2010-11-10 14:30:00,59.22,59.23,59.18,59.19,20600.0,52.3363,52.3451,52.3009,52.3098,20600.0
2010-11-10 14:40:00,59.18,59.22,59.09,59.11,42000.0,52.3009,52.3363,52.2214,52.2391,42000.0
2010-11-10 14:50:00,59.11,59.43,59.11,59.4,51300.0,52.2391,52.5219,52.2391,52.4954,51300.0
2010-11-10 15:00:00,59.4,59.48,59.38,59.42,48700.0,52.4954,52.5661,52.4777,52.513,48700.0
2010-11-10 15:10:00,59.4,59.52,59.4,59.49,33700.0,52.4954,52.6014,52.4954,52.5749,33700.0
2010-11-10 15:20:00,59.5,59.6,59.45,59.54,29100.0,52.5837,52.6721,52.5396,52.6191,29100.0
2010-11-10 15:30:00,59.54,59.58,59.5,59.54,33500.0,52.6191,52.6544,52.5837,52.6191,33500.0
2010-11-10 15:40:00,59.53,59.62,59.53,59.57,48000.0,52.6103,52.6898,52.6103,52.6456,48000.0
2010-11-10 15:50:00,59.56,59.61,59.55,59.57,71200.0,52.6368,52.681,52.6279,52.6456,71200.0
2010-11-11 09:30:00,59.36,59.81,59.28,59.81,61800.0,52.46,52.8577,52.3893,52.8577,61800.0
2010-11-11 09:40:00,59.81,59.81,59.24,59.51,54000.0,52.8577,52.8577,52.354,52.5926,54000.0
2010-11-11 09:50:00,59.52,60.0,59.41,59.98,42600.0,52.6014,53.0256,52.5042,53.008,42600.0
2010-11-11 10:00:00,59.98,60.0,59.7,59.98,39000.0,53.008,53.0256,52.7605,53.008,39000.0
2010-11-11 10:10:00,59.97,60.0,59.83,59.95,40500.0,52.9991,53.0256,52.8754,52.9814,40500.0
2010-11-11 10:20:00,59.95,60.18,59.89,60.02,31200.0,52.9814,53.1847,52.9284,53.0433,31200.0
2010-11-11 10:30:00,60.03,60.07,59.76,59.83,24000.0,53.0521,53.0875,52.8135,52.8754,24000.0
2010-11-11 10:40:00,59.82,59.94,59.78,59.81,20700.0,52.8666,52.9726,52.8312,52.8577,20700.0
2010-11-11 10:50:00,59.81,59.99,59.79,59.92,18800.0,52.8577,53.0168,52.84,52.9549,18800.0
2010-11-11 11:00:00,59.91,59.92,59.68,59.69,23900.0,52.9461,52.9549,52.7428,52.7517,23900.0
2010-11-11 11:10:00,59.69,59.78,59.63,59.72,24500.0,52.7517,52.8312,52.6986,52.7782,24500.0
2010-11-11 11:20:00,59.69,59.69,59.38,59.44,35900.0,52.7517,52.7517,52.4777,52.5307,35900.0
2010-11-11 11:30:00,59.44,59.78,59.44,59.73,19700.0,52.5307,52.8312,52.5307,52.787,19700.0
2010-11-11 11:40:00,59.7,59.79,59.62,59.77,12000.0,52.7605,52.84,52.6898,52.8224,12000.0
2010-11-11 11:50:00,59.78,59.84,59.7,59.75,11800.0,52.8312,52.8842,52.7605,52.8047,11800.0
2010-11-11 12:00:00,59.74,59.93,59.74,59.85,12500.0,52.7959,52.9638,52.7959,52.8931,12500.0
2010-11-11 12:10:00,59.84,59.93,59.82,59.86,12800.0,52.8842,52.9638,52.8666,52.9019,12800.0
2010-11-11 12:20:00,59.85,59.87,59.79,59.81,10300.0,52.8931,52.9107,52.84,52.8577,10300.0
2010-11-11 12:30:00,59.83,59.93,59.81,59.9,17600.0,52.8754,52.9638,52.8577,52.9373,17600.0
2010-11-11 12:40:00,59.85,59.94,59.84,59.89,16500.0,52.8931,52.9726,52.8842,52.9284,16500.0
2010-11-11 12:50:00,59.89,59.92,59.84,59.88,13200.0,52.9284,52.9549,52.8842,52.9196,13200.0
2010-11-11 13:00:00,59.89,60.0,59.83,60.0,18200.0,52.9284,53.0256,52.8754,53.0256,18200.0
2010-11-11 13:10:00,60.0,60.06,59.99,59.99,8300.0,53.0256,53.0787,53.0168,53.0168,8300.0
2010-11-11 13:20:00,59.99,60.06,59.9,59.93,12300.0,53.0168,53.0787,52.9373,52.9638,12300.0
2010-11-11 13:30:00,59.94,60.03,59.94,60.03,14200.0,52.9726,53.0521,52.9726,53.0521,14200.0
2010-11-11 13:40:00,60.04,60.13,60.01,60.02,18800.0,53.061,53.1405,53.0345,53.0433,18800.0
2010-11-11 13:50:00,60.05,60.1,59.99,60.03,15700.0,53.0698,53.114,53.0168,53.0521,15700.0
2010-11-11 14:00:00,59.99,60.0,59.85,59.9,19200.0,53.0168,53.0256,52.8931,52.9373,19200.0
2010-11-11 14:10:00,59.9,60.0,59.89,60.0,12800.0,52.9373,53.0256,52.9284,53.0256,12800.0
2010-11-11 14:20:00,59.97,60.0,59.87,59.9,14800.0,52.9991,53.0256,52.9107,52.9373,14800.0
2010-11-11 14:30:00,59.9,59.97,59.89,59.9,25100.0,52.9373,52.9991,52.9284,52.9373,25100.0
2010-11-11 14:40:00,59.9,59.93,59.83,59.83,18500.0,52.9373,52.9638,52.8754,52.8754,18500.0
2010-11-11 14:50:00,59.84,59.85,59.77,59.81,15600.0,52.8842,52.8931,52.8224,52.8577,15600.0
2010-11-11 15:00:00,59.82,59.85,59.75,59.85,16300.0,52.8666,52.8931,52.8047,52.8931,16300.0
2010-11-11 15:10:00,59.86,59.91,59.82,59.9,15500.0,52.9019,52.9461,52.8666,52.9373,15500.0
2010-11-11 15:20:00,59.9,59.94,59.86,59.94,29300.0,52.9373,52.9726,52.9019,52.9726,29300.0
2010-11-11 15:30:00,59.93,59.94,59.85,59.88,59400.0,52.9638,52.9726,52.8931,52.9196,59400.0
2010-11-11 15:40:00,59.89,59.95,59.82,59.88,84700.0,52.9284,52.9814,52.8666,52.9196,84700.0
2010-11-11 15:50:00,59.88,59.97,59.83,59.96,70200.0,52.9196,52.9991,52.8754,52.9903,70200.0
2010-11-12 09:30:00,60.31,60.31,59.63,59.79,36400.0,53.2996,53.2996,52.6986,52.84,36400.0
2010-11-12 09:40:00,59.82,59.91,59.66,59.73,38600.0,52.8666,52.9461,52.7252,52.787,38600.0
2010-11-12 09:50:00,59.78,60.05,59.75,59.95,40800.0,52.8312,53.0698,52.8047,52.9814,40800.0
2010-11-12 10:00:00,59.95,60.07,59.56,59.61,40400.0,52.9814,53.0875,52.6368,52.681,40400.0
2010-11-12 10:10:00,59.63,59.88,59.6,59.75,22600.0,52.6986,52.9196,52.6721,52.8047,22600.0
2010-11-12 10:20:00,59.77,59.77,59.48,59.56,15600.0,52.8224,52.8224,52.5661,52.6368,15600.0
2010-11-12 10:30:00,59.57,59.79,59.44,59.67,41600.0,52.6456,52.84,52.5307,52.734,41600.0
2010-11-12 10:40:00,59.68,59.69,59.55,59.55,14700.0,52.7428,52.7517,52.6279,52.6279,14700.0
2010-11-12 10:50:00,59.57,59.57,59.4,59.44,47300.0,52.6456,52.6456,52.4954,52.5307,47300.0
2010-11-12 11:00:00,59.46,59.48,59.24,59.25,13400.0,52.5484,52.5661,52.354,52.3628,13400.0
2010-11-12 11:10:00,59.27,59.49,59.24,59.39,16100.0,52.3805,52.5749,52.354,52.4865,16100.0
2010-11-12 11:20:00,59.39,59.63,59.3,59.63,9600.0,52.4865,52.6986,52.407,52.6986,9600.0
2010-11-12 11:30:00,59.61,59.65,59.55,59.55,12400.0,52.681,52.7163,52.6279,52.6279,12400.0
2010-11-12 11:40:00,59.56,59.67,59.55,59.58,17800.0,52.6368,52.734,52.6279,52.6544,17800.0
2010-11-12 11:50:00,59.59,59.66,59.55,59.65,31800.0,52.6633,52.7252,52.6279,52.7163,31800.0
2010-11-12 12:00:00,59.65,59.65,59.56,59.56,11300.0,52.7163,52.7163,52.6368,52.6368,11300.0
2010-11-12 12:10:00,59.57,59.57,59.36,59.4,14100.0,52.6456,52.6456,52.46,52.4954,14100.0
2010-11-12 12:20:00,59.39,59.39,59.2,59.23,16900.0,52.4865,52.4865,52.3186,52.3451,16900.0
2010-11-12 12:30:00,59.24,59.4,59.24,59.4,16100.0,52.354,52.4954,52.354,52.4954,16100.0
2010-11-12 12:40:00,59.42,59.45,59.27,59.29,13100.0,52.513,52.5396,52.3805,52.3982,13100.0
2010-11-12 12:50:00,59.3,59.32,59.17,59.17,26200.0,52.407,52.4247,52.2921,52.2921,26200.0
2010-11-12 13:00:00,59.19,59.25,59.16,59.23,25200.0,52.3098,52.3628,52.2833,52.3451,25200.0
2010-11-12 13:10:00,59.24,59.3,59.22,59.24,3800.0,52.354,52.407,52.3363,52.354,3800.0
2010-11-12 13:20:00,59.25,59.31,59.19,59.29,7800.0,52.3628,52.4158,52.3098,52.3982,7800.0
2010-11-12 13:30:00,59.34,59.34,59.23,59.32,9400.0,52.4423,52.4423,52.3451,52.4247,9400.0
2010-11-12 13:40:00,59.34,59.4,59.32,59.36,5000.0,52.4423,52.4954,52.4247,52.46,5000.0
2010-11-12 13:50:00,59.36,59.36,59.19,59.21,7500.0,52.46,52.46,52.3098,52.3275,7500.0
2010-11-12 14:00:00,59.21,59.31,59.18,59.29,11000.0,52.3275,52.4158,52.3009,52.3982,11000.0
2010-11-12 14:10:00,59.33,59.45,59.28,59.44,12100.0,52.4335,52.5396,52.3893,52.5307,12100.0
2010-11-12 14:20:00,59.45,59.49,59.37,59.39,23700.0,52.5396,52.5749,52.4689,52.4865,23700.0
2010-11-12 14:30:00,59.39,59.45,59.33,59.42,16300.0,52.4865,52.5396,52.4335,52.513,16300.0
2010-11-12 14:40:00,59.42,59.44,59.29,59.41,11900.0,52.513,52.5307,52.3982,52.5042,11900.0
2010-11-12 14:50:00,59.42,59.48,59.37,59.4,24100.0,52.513,52.5661,52.4689,52.4954,24100.0
2010-11-12 15:00:00,59.4,59.62,59.4,59.47,30600.0,52.4954,52.6898,52.4954,52.5572,30600.0
2010-11-12 15:10:00,59.48,59.52,59.41,59.45,33500.0,52.5661,52.6014,52.5042,52.5396,33500.0
2010-11-12 15:20:00,59.46,59.49,59.31,59.38,41000.0,52.5484,52.5749,52.4158,52.4777,41000.0
2010-11-12 15:30:00,59.39,59.45,59.32,59.34,49400.0,52.4865,52.5396,52.4247,52.4423,49400.0
2010-11-12 15:40:00,59.35,59.37,59.23,59.3,54500.0,52.4512,52.4689,52.3451,52.407,54500.0
2010-11-12 15:50:00,59.3,59.33,59.12,59.21,281500.0,52.407,52.4335,52.2479,52.3275,281500.0
2010-11-15 09:30:00,59.48,59.62,58.94,59.47,86800.0,52.5661,52.6898,52.0888,52.5572,86800.0
2010-11-15 09:40:00,59.5,59.5,59.2,59.2,52800.0,52.5837,52.5837,52.3186,52.3186,52800.0
2010-11-15 09:50:00,59.23,59.28,59.0,59.13,36500.0,52.3451,52.3893,52.1419,52.2568,36500.0
2010-11-15 10:00:00,59.14,59.15,58.94,58.99,31300.0,52.2656,52.2744,52.0888,52.133,31300.0
2010-11-15 10:10:00,59.0,59.04,58.81,58.83,44600.0,52.1419,52.1772,51.974,51.9916,44600.0
2010-11-15 10:20:00,58.84,58.86,58.68,58.69,41500.0,52.0005,52.0181,51.8591,51.8679,41500.0
2010-11-15 10:30:00,58.69,58.72,58.48,58.55,45600.0,51.8679,51.8944,51.6823,51.7442,45600.0
2010-11-15 10:40:00,58.54,58.58,58.3,58.36,58000.0,51.7353,51.7707,51.5232,51.5763,58000.0
2010-11-15 10:50:00,58.35,58.56,58.19,58.53,47300.0,51.5674,51.753,51.426,51.7265,47300.0
2010-11-15 11:00:00,58.55,58.65,58.44,58.49,35700.0,51.7442,51.8326,51.647,51.6912,35700.0
2010-11-15 11:10:00,58.49,58.76,58.48,58.74,20800.0,51.6912,51.9298,51.6823,51.9121,20800.0
2010-11-15 11:20:00,58.75,58.75,58.63,58.74,13900.0,51.9209,51.9209,51.8149,51.9121,13900.0
2010-11-15 11:30:00,58.74,58.9,58.71,58.89,22700.0,51.9121,52.0535,51.8856,52.0447,22700.0
2010-11-15 11:40:00,58.89,59.16,58.89,59.15,17500.0,52.0447,52.2833,52.0447,52.2744,17500.0
2010-11-15 11:50:00,59.16,59.17,59.1,59.1,16700.0,52.2833,52.2921,52.2302,52.2302,16700.0
2010-11-15 12:00:00,59.11,59.18,59.03,59.05,19500.0,52.2391,52.3009,52.1684,52.1861,19500.0
2010-11-15 12:10:00,59.05,59.14,59.03,59.11,18500.0,52.1861,52.2656,52.1684,52.2391,18500.0
2010-11-15 12:20:00,59.11,59.13,59.06,59.08,18100.0,52.2391,52.2568,52.1949,52.2126,18100.0
2010-11-15 12:30:00,59.06,59.13,59.05,59.13,13900.0,52.1949,52.2568,52.1861,52.2568,13900.0
2010-11-15 12:40:00,59.14,59.16,59.02,59.05,21500.0,52.2656,52.2833,52.1595,52.1861,21500.0
2010-11-15 12:50:00,59.04,59.1,59.02,59.1,11300.0,52.1772,52.2302,52.1595,52.2302,11300.0
2010-11-15 13:00:00,59.1,59.1,58.92,58.98,16300.0,52.2302,52.2302,52.0712,52.1242,16300.0
2010-11-15 13:10:00,58.99,59.05,58.97,59.04,17700.0,52.133,52.1861,52.1154,52.1772,17700.0
2010-11-15 13:20:00,59.04,59.1,59.01,59.03,15700.0,52.1772,52.2302,52.1507,52.1684,15700.0
2010-11-15 13:30:00,59.02,59.09,58.98,59.03,12800.0,52.1595,52.2214,52.1242,52.1684,12800.0
2010-11-15 13:40:00,59.04,59.09,59.03,59.03,10000.0,52.1772,52.2214,52.1684,52.1684,10000.0
2010-11-15 13:50:00,59.03,59.07,58.99,58.99,19200.0,52.1684,52.2037,52.133,52.133,19200.0
2010-11-15 14:00:00,58.98,59.04,58.94,58.99,20800.0,52.1242,52.1772,52.0888,52.133,20800.0
2010-11-15 14:10:00,58.97,58.97,58.82,58.82,28300.0,52.1154,52.1154,51.9828,51.9828,28300.0
2010-11-15 14:20:00,58.82,58.86,58.78,58.8,23700.0,51.9828,52.0181,51.9474,51.9651,23700.0
2010-11-15 14:30:00,58.79,58.85,58.76,58.85,22900.0,51.9563,52.0093,51.9298,52.0093,22900.0
2010-11-15 14:40:00,58.86,58.99,58.85,58.97,21200.0,52.0181,52.133,52.0093,52.1154,21200.0
2010-11-15 14:50:00,58.97,59.04,58.92,58.92,18200.0,52.1154,52.1772,52.0712,52.0712,18200.0
2010-11-15 15:00:00,58.92,58.99,58.91,58.95,31200.0,52.0712,52.133,52.0623,52.0977,31200.0
2010-11-15 15:10:00,58.97,59.0,58.73,58.82,32400.0,52.1154,52.1419,51.9033,51.9828,32400.0
2010-11-15 15:20:00,58.81,58.82,58.66,58.72,48500.0,51.974,51.9828,51.8414,51.8944,48500.0
2010-11-15 15:30:00,58.73,58.73,58.6,58.69,62700.0,51.9033,51.9033,51.7884,51.8679,62700.0
2010-11-15 15:40:00,58.69,58.72,58.54,58.55,70200.0,51.8679,51.8944,51.7353,51.7442,70200.0
2010-11-15 15:50:00,58.56,58.63,58.54,58.56,130900.0,51.753,51.8149,51.7353,51.753,130900.0
2010-11-16 09:30:00,58.26,58.34,57.33,57.92,69700.0,51.4879,51.5586,50.666,51.1874,69700.0
2010-11-16 09:40:00,57.89,58.15,57.78,57.99,31700.0,51.1609,51.3907,51.0637,51.2493,31700.0
2010-11-16 09:50:00,58.02,58.26,57.82,57.96,32700.0,51.2758,51.4879,51.099,51.2228,32700.0
2010-11-16 10:00:00,57.98,58.29,57.98,58.25,34800.0,51.2404,51.5144,51.2404,51.479,34800.0
2010-11-16 10:10:00,58.27,58.39,58.24,58.37,15100.0,51.4967,51.6028,51.4702,51.5851,15100.0
2010-11-16 10:20:00,58.33,58.33,58.01,58.13,28000.0,51.5497,51.5497,51.2669,51.373,28000.0
2010-11-16 10:30:00,58.12,58.12,57.77,57.84,48600.0,51.3642,51.3642,51.0548,51.1167,48600.0
2010-11-16 10:40:00,57.83,57.93,57.73,57.89,23100.0,51.1079,51.1962,51.0195,51.1609,23100.0
2010-11-16 10:50:00,57.89,57.96,57.81,57.93,15300.0,51.1609,51.2228,51.0902,51.1962,15300.0
2010-11-16 11:00:00,57.93,57.98,57.62,57.62,33700.0,51.1962,51.2404,50.9223,50.9223,33700.0
2010-11-16 11:10:00,57.62,57.75,57.53,57.53,33700.0,50.9223,51.0372,50.8427,50.8427,33700.0
2010-11-16 11:20:00,57.55,57.75,57.53,57.69,12800.0,50.8604,51.0372,50.8427,50.9841,12800.0
2010-11-16 11:30:00,57.71,57.78,57.56,57.58,22300.0,51.0018,51.0637,50.8693,50.8869,22300.0
2010-11-16 11:40:00,57.58,57.65,57.39,57.59,23200.0,50.8869,50.9488,50.719,50.8958,23200.0
2010-11-16 11:50:00,57.58,57.64,57.48,57.6,17100.0,50.8869,50.94,50.7986,50.9046,17100.0
2010-11-16 12:00:00,57.6,57.71,57.58,57.66,15400.0,50.9046,51.0018,50.8869,50.9576,15400.0
2010-11-16 12:10:00,57.64,57.68,57.42,57.53,16700.0,50.94,50.9753,50.7455,50.8427,16700.0
2010-11-16 12:20:00,57.52,57.58,57.44,57.52,12000.0,50.8339,50.8869,50.7632,50.8339,12000.0
2010-11-16 12:30:00,57.52,57.55,57.4,57.44,16500.0,50.8339,50.8604,50.7279,50.7632,16500.0
2010-11-16 12:40:00,57.45,57.51,57.37,57.41,14400.0,50.772,50.8251,50.7013,50.7367,14400.0
2010-11-16 12:50:00,57.43,57.6,57.42,57.59,19000.0,50.7544,50.9046,50.7455,50.8958,19000.0
2010-11-16 13:00:00,57.6,57.68,57.59,57.63,10400.0,50.9046,50.9753,50.8958,50.9311,10400.0
2010-11-16 13:10:00,57.6,57.64,57.5,57.58,9900.0,50.9046,50.94,50.8162,50.8869,9900.0
2010-11-16 13:20:00,57.59,57.71,57.54,57.69,11500.0,50.8958,51.0018,50.8516,50.9841,11500.0
2010-11-16 13:30:00,57.68,57.7,57.62,57.66,10200.0,50.9753,50.993,50.9223,50.9576,10200.0
2010-11-16 13:40:00,57.66,57.7,57.57,57.63,25200.0,50.9576,50.993,50.8781,50.9311,25200.0
2010-11-16 13:50:00,57.64,57.81,57.64,57.73,24800.0,50.94,51.0902,50.94,51.0195,24800.0
2010-11-16 14:00:00,57.73,57.78,57.64,57.71,20900.0,51.0195,51.0637,50.94,51.0018,20900.0
2010-11-16 14:10:00,57.71,57.78,57.64,57.68,22300.0,51.0018,51.0637,50.94,50.9753,22300.0
2010-11-16 14:20:00,57.69,57.72,57.56,57.62,33100.0,50.9841,51.0107,50.8693,50.9223,33100.0
2010-11-16 14:30:00,57.62,57.63,57.4,57.42,23200.0,50.9223,50.9311,50.7279,50.7455,23200.0
2010-11-16 14:40:00,57.41,57.51,57.29,57.51,28400.0,50.7367,50.8251,50.6306,50.8251,28400.0
2010-11-16 14:50:00,57.51,57.61,57.48,57.53,28200.0,50.8251,50.9134,50.7986,50.8427,28200.0
2010-11-16 15:00:00,57.53,57.63,57.46,57.47,21500.0,50.8427,50.9311,50.7809,50.7897,21500.0
2010-11-16 15:10:00,57.46,57.46,57.26,57.34,38100.0,50.7809,50.7809,50.6041,50.6748,38100.0
2010-11-16 15:20:00,57.35,57.43,57.31,57.36,38000.0,50.6837,50.7544,50.6483,50.6925,38000.0
2010-11-16 15:30:00,57.37,57.42,57.29,57.35,53100.0,50.7013,50.7455,50.6306,50.6837,53100.0
2010-11-16 15:40:00,57.35,57.52,57.34,57.47,86200.0,50.6837,50.8339,50.6748,50.7897,86200.0
2010-11-16 15:50:00,57.46,57.62,57.42,57.52,115100.0,50.7809,50.9223,50.7455,50.8339,115100.0
2010-11-17 09:30:00,57.51,57.73,57.13,57.32,37700.0,50.8251,51.0195,50.4892,50.6572,37700.0
2010-11-17 09:40:00,57.31,57.43,56.97,57.35,40700.0,50.6483,50.7544,50.3478,50.6837,40700.0
2010-11-17 09:50:00,57.36,57.62,57.36,57.59,18900.0,50.6925,50.9223,50.6925,50.8958,18900.0
2010-11-17 10:00:00,57.61,57.92,57.6,57.75,26900.0,50.9134,51.1874,50.9046,51.0372,26900.0
2010-11-17 10:10:00,57.76,58.0,57.74,57.98,20200.0,51.046,51.2581,51.0283,51.2404,20200.0
2010-11-17 10:20:00,58.0,58.15,57.98,58.06,31100.0,51.2581,51.3907,51.2404,51.3111,31100.0
2010-11-17 10:30:00,58.09,58.18,57.91,57.94,25300.0,51.3376,51.4172,51.1786,51.2051,25300.0
2010-11-17 10:40:00,57.94,58.1,57.92,58.05,16600.0,51.2051,51.3465,51.1874,51.3023,16600.0
2010-11-17 10:50:00,58.05,58.05,57.87,57.98,21400.0,51.3023,51.3023,51.1432,51.2404,21400.0
2010-11-17 11:00:00,57.96,58.08,57.93,58.04,18900.0,51.2228,51.3288,51.1962,51.2935,18900.0
2010-11-17 11:10:00,58.03,58.2,58.03,58.07,19100.0,51.2846,51.4349,51.2846,51.32,19100.0
2010-11-17 11:20:00,58.07,58.24,58.06,58.15,17400.0,51.32,51.4702,51.3111,51.3907,17400.0
2010-11-17 11:30:00,58.13,58.18,58.04,58.04,8800.0,51.373,51.4172,51.2935,51.2935,8800.0
2010-11-17 11:40:00,58.06,58.08,57.92,57.92,18800.0,51.3111,51.3288,51.1874,51.1874,18800.0
2010-11-17 11:50:00,57.94,58.08,57.94,58.07,14900.0,51.2051,51.3288,51.2051,51.32,14900.0
2010-11-17 12:00:00,58.05,58.06,58.0,58.0,22600.0,51.3023,51.3111,51.2581,51.2581,22600.0
2010-11-17 12:10:00,58.01,58.07,58.0,58.03,10100.0,51.2669,51.32,51.2581,51.2846,10100.0
2010-11-17 12:20:00,58.02,58.09,58.0,58.05,12700.0,51.2758,51.3376,51.2581,51.3023,12700.0
2010-11-17 12:30:00,58.04,58.19,58.03,58.13,18400.0,51.2935,51.426,51.2846,51.373,18400.0
2010-11-17 12:40:00,58.06,58.11,58.02,58.09,9200.0,51.3111,51.3553,51.2758,51.3376,9200.0
2010-11-17 12:50:00,58.09,58.16,58.04,58.04,9200.0,51.3376,51.3995,51.2935,51.2935,9200.0
2010-11-17 13:00:00,58.01,58.16,58.01,58.14,19700.0,51.2669,51.3995,51.2669,51.3818,19700.0
2010-11-17 13:10:00,58.15,58.3,58.15,58.27,20000.0,51.3907,51.5232,51.3907,51.4967,20000.0
2010-11-17 13:20:00,58.27,58.36,58.22,58.23,18000.0,51.4967,51.5763,51.4525,51.4614,18000.0
2010-11-17 13:30:00,58.25,58.37,58.22,58.32,10600.0,51.479,51.5851,51.4525,51.5409,10600.0
2010-11-17 13:40:00,58.3,58.3,58.2,58.25,21300.0,51.5232,51.5232,51.4349,51.479,21300.0
2010-11-17 13:50:00,58.25,58.33,58.22,58.24,16100.0,51.479,51.5497,51.4525,51.4702,16100.0
2010-11-17 14:00:00,58.24,58.26,58.13,58.15,9100.0,51.4702,51.4879,51.373,51.3907,9100.0
2010-11-17 14:10:00,58.14,58.15,58.06,58.09,14600.0,51.3818,51.3907,51.3111,51.3376,14600.0
2010-11-17 14:20:00,58.08,58.12,58.04,58.12,13500.0,51.3288,51.3642,51.2935,51.3642,13500.0
2010-11-17 14:30:00,58.12,58.14,58.09,58.11,20600.0,51.3642,51.3818,51.3376,51.3553,20600.0
2010-11-17 14:40:00,58.1,58.12,58.06,58.12,12400.0,51.3465,51.3642,51.3111,51.3642,12400.0
2010-11-17 14:50:00,58.1,58.13,58.06,58.1,20200.0,51.3465,51.373,51.3111,51.3465,20200.0
2010-11-17 15:00:00,58.08,58.23,58.07,58.13,28900.0,51.3288,51.4614,51.32,51.373,28900.0
2010-11-17 15:10:00,58.13,58.22,58.12,58.21,32400.0,51.373,51.4525,51.3642,51.4437,32400.0
2010-11-17 15:20:00,58.21,58.24,58.0,58.0,39800.0,51.4437,51.4702,51.2581,51.2581,39800.0
2010-11-17 15:30:00,58.02,58.16,58.02,58.15,31100.0,51.2758,51.3995,51.2758,51.3907,31100.0
2010-11-17 15:40:00,58.15,58.27,58.07,58.2,83300.0,51.3907,51.4967,51.32,51.4349,83300.0
2010-11-17 15:50:00,58.2,58.2,58.05,58.08,104600.0,51.4349,51.4349,51.3023,51.3288,104600.0
2010-11-18 09:30:00,55.44,55.55,54.57,55.48,768000.0,48.9957,49.0929,48.2268,49.031,768000.0
2010-11-18 09:40:00,55.45,55.9,54.93,55.62,334900.0,49.0045,49.4022,48.545,49.1548,334900.0
2010-11-18 09:50:00,55.61,56.13,55.6,55.93,284900.0,49.1459,49.6055,49.1371,49.4287,284900.0
2010-11-18 10:00:00,55.98,56.0,55.38,55.9,166400.0,49.4729,49.4906,48.9427,49.4022,166400.0
2010-11-18 10:10:00,55.92,56.45,55.92,56.28,328700.0,49.4199,49.8883,49.4199,49.738,328700.0
2010-11-18 10:20:00,56.31,56.49,56.14,56.27,138400.0,49.7646,49.9236,49.6143,49.7292,138400.0
2010-11-18 10:30:00,56.26,56.64,56.25,56.52,164400.0,49.7204,50.0562,49.7115,49.9501,164400.0
2010-11-18 10:40:00,56.52,56.73,56.51,56.62,209400.0,49.9501,50.1357,49.9413,50.0385,209400.0
2010-11-18 10:50:00,56.63,56.79,56.62,56.72,61200.0,50.0474,50.1888,50.0385,50.1269,61200.0
2010-11-18 11:00:00,56.73,56.78,56.54,56.57,81900.0,50.1357,50.1799,49.9678,49.9943,81900.0
2010-11-18 11:10:00,56.58,56.69,56.49,56.66,70300.0,50.0032,50.1004,49.9236,50.0739,70300.0
2010-11-18 11:20:00,56.64,56.68,56.5,56.53,45600.0,50.0562,50.0915,49.9325,49.959,45600.0
2010-11-18 11:30:00,56.53,56.56,56.45,56.49,67000.0,49.959,49.9855,49.8883,49.9236,67000.0
2010-11-18 11:40:00,56.49,56.54,56.45,56.49,64300.0,49.9236,49.9678,49.8883,49.9236,64300.0
2010-11-18 11:50:00,56.48,56.51,56.42,56.46,44100.0,49.9148,49.9413,49.8618,49.8971,44100.0
2010-11-18 12:00:00,56.45,56.5,56.39,56.46,41300.0,49.8883,49.9325,49.8353,49.8971,41300.0
2010-11-18 12:10:00,56.46,56.47,56.35,56.35,36100.0,49.8971,49.906,49.7999,49.7999,36100.0
2010-11-18 12:20:00,56.36,56.39,56.29,56.3,42800.0,49.8087,49.8353,49.7469,49.7557,42800.0
2010-11-18 12:30:00,56.3,56.33,56.21,56.25,35300.0,49.7557,49.7822,49.6762,49.7115,35300.0
2010-11-18 12:40:00,56.25,56.28,56.2,56.25,27000.0,49.7115,49.738,49.6673,49.7115,27000.0
2010-11-18 12:50:00,56.26,56.48,56.26,56.31,83600.0,49.7204,49.9148,49.7204,49.7646,83600.0
2010-11-18 13:00:00,56.31,56.35,56.25,56.28,74100.0,49.7646,49.7999,49.7115,49.738,74100.0
2010-11-18 13:10:00,56.27,56.31,56.22,56.25,62400.0,49.7292,49.7646,49.685,49.7115,62400.0
2010-11-18 13:20:00,56.26,56.27,56.2,56.25,52100.0,49.7204,49.7292,49.6673,49.7115,52100.0
2010-11-18 13:30:00,56.27,56.29,56.21,56.26,37200.0,49.7292,49.7469,49.6762,49.7204,37200.0
2010-11-18 13:40:00,56.27,56.31,56.25,56.26,16700.0,49.7292,49.7646,49.7115,49.7204,16700.0
2010-11-18 13:50:00,56.25,56.34,56.25,56.33,23200.0,49.7115,49.7911,49.7115,49.7822,23200.0
2010-11-18 14:00:00,56.35,56.37,56.3,56.35,58700.0,49.7999,49.8176,49.7557,49.7999,58700.0
2010-11-18 14:10:00,56.34,56.34,56.25,56.26,55500.0,49.7911,49.7911,49.7115,49.7204,55500.0
2010-11-18 14:20:00,56.26,56.26,56.2,56.21,45800.0,49.7204,49.7204,49.6673,49.6762,45800.0
2010-11-18 14:30:00,56.22,56.36,56.21,56.33,95300.0,49.685,49.8087,49.6762,49.7822,95300.0
2010-11-18 14:40:00,56.33,56.35,56.28,56.31,24000.0,49.7822,49.7999,49.738,49.7646,24000.0
2010-11-18 14:50:00,56.31,56.35,56.28,56.28,68800.0,49.7646,49.7999,49.738,49.738,68800.0
2010-11-18 15:00:00,56.3,56.43,56.3,56.41,99400.0,49.7557,49.8706,49.7557,49.8529,99400.0
2010-11-18 15:10:00,56.41,56.56,56.41,56.49,115000.0,49.8529,49.9855,49.8529,49.9236,115000.0
2010-11-18 15:20:00,56.48,56.49,56.29,56.4,84200.0,49.9148,49.9236,49.7469,49.8441,84200.0
2010-11-18 15:30:00,56.39,56.44,56.33,56.43,119000.0,49.8353,49.8794,49.7822,49.8706,119000.0
2010-11-18 15:40:00,56.41,56.54,56.4,56.53,137000.0,49.8529,49.9678,49.8441,49.959,137000.0
2010-11-18 15:50:00,56.53,56.84,56.49,56.81,516800.0,49.959,50.2329,49.9236,50.2064,516800.0
2010-11-19 09:30:00,56.5,56.73,56.29,56.45,243100.0,49.9325,50.1357,49.7469,49.8883,243100.0
2010-11-19 09:40:00,56.47,56.74,56.31,56.36,48700.0,49.906,50.1446,49.7646,49.8087,48700.0
2010-11-19 09:50:00,56.33,56.35,56.18,56.26,54000.0,49.7822,49.7999,49.6497,49.7204,54000.0
2010-11-19 10:00:00,56.29,56.41,56.15,56.26,59900.0,49.7469,49.8529,49.6232,49.7204,59900.0
2010-11-19 10:10:00,56.24,56.39,56.19,56.33,41100.0,49.7027,49.8353,49.6585,49.7822,41100.0
2010-11-19 10:20:00,56.32,56.36,56.24,56.3,49600.0,49.7734,49.8087,49.7027,49.7557,49600.0
2010-11-19 10:30:00,56.31,56.37,56.24,56.36,42400.0,49.7646,49.8176,49.7027,49.8087,42400.0
2010-11-19 10:40:00,56.35,56.5,56.3,56.33,56700.0,49.7999,49.9325,49.7557,49.7822,56700.0
2010-11-19 10:50:00,56.34,56.37,56.15,56.15,48500.0,49.7911,49.8176,49.6232,49.6232,48500.0
2010-11-19 11:00:00,56.16,56.21,56.09,56.12,96300.0,49.632,49.6762,49.5701,49.5966,96300.0
2010-11-19 11:10:00,56.13,56.22,56.07,56.07,88700.0,49.6055,49.685,49.5525,49.5525,88700.0
2010-11-19 11:20:00,56.07,56.18,56.02,56.12,41800.0,49.5525,49.6497,49.5083,49.5966,41800.0
2010-11-19 11:30:00,56.11,56.2,56.07,56.15,43400.0,49.5878,49.6673,49.5525,49.6232,43400.0
2010-11-19 11:40:00,56.15,56.19,56.11,56.16,72100.0,49.6232,49.6585,49.5878,49.632,72100.0
2010-11-19 11:50:00,56.16,56.21,56.16,56.17,44400.0,49.632,49.6762,49.632,49.6408,44400.0
2010-11-19 12:00:00,56.18,56.28,56.17,56.18,59200.0,49.6497,49.738,49.6408,49.6497,59200.0
2010-11-19 12:10:00,56.18,56.23,56.1,56.18,31100.0,49.6497,49.6939,49.579,49.6497,31100.0
2010-11-19 12:20:00,56.18,56.29,56.17,56.23,55100.0,49.6497,49.7469,49.6408,49.6939,55100.0
2010-11-19 12:30:00,56.23,56.35,56.15,56.21,111500.0,49.6939,49.7999,49.6232,49.6762,111500.0
2010-11-19 12:40:00,56.21,56.24,56.11,56.16,57900.0,49.6762,49.7027,49.5878,49.632,57900.0
2010-11-19 12:50:00,56.17,56.21,56.1,56.17,36400.0,49.6408,49.6762,49.579,49.6408,36400.0
2010-11-19 13:00:00,56.17,56.19,56.08,56.08,119800.0,49.6408,49.6585,49.5613,49.5613,119800.0
2010-11-19 13:10:00,56.07,56.07,55.95,55.98,58400.0,49.5525,49.5525,49.4464,49.4729,58400.0
2010-11-19 13:20:00,55.99,56.0,55.77,55.81,60400.0,49.4817,49.4906,49.2873,49.3227,60400.0
2010-11-19 13:30:00,55.82,55.89,55.77,55.8,45200.0,49.3315,49.3934,49.2873,49.3138,45200.0
2010-11-19 13:40:00,55.79,55.82,55.74,55.78,29400.0,49.305,49.3315,49.2608,49.2962,29400.0
2010-11-19 13:50:00,55.78,55.78,55.61,55.64,59900.0,49.2962,49.2962,49.1459,49.1724,59900.0
2010-11-19 14:00:00,55.64,55.96,55.62,55.91,73700.0,49.1724,49.4552,49.1548,49.411,73700.0
2010-11-19 14:10:00,55.91,56.1,55.82,56.05,94400.0,49.411,49.579,49.3315,49.5348,94400.0
2010-11-19 14:20:00,56.05,56.1,55.89,55.89,44700.0,49.5348,49.579,49.3934,49.3934,44700.0
2010-11-19 14:30:00,55.89,56.06,55.84,56.06,33700.0,49.3934,49.5436,49.3492,49.5436,33700.0
2010-11-19 14:40:00,56.07,56.31,56.07,56.29,73500.0,49.5525,49.7646,49.5525,49.7469,73500.0
2010-11-19 14:50:00,56.29,56.35,56.25,56.29,74900.0,49.7469,49.7999,49.7115,49.7469,74900.0
2010-11-19 15:00:00,56.28,56.37,56.26,56.33,116300.0,49.738,49.8176,49.7204,49.7822,116300.0
2010-11-19 15:10:00,56.32,56.35,56.22,56.29,74200.0,49.7734,49.7999,49.685,49.7469,74200.0
2010-11-19 15:20:00,56.29,56.32,56.13,56.15,121200.0,49.7469,49.7734,49.6055,49.6232,121200.0
2010-11-19 15:30:00,56.14,56.14,55.67,55.78,225100.0,49.6143,49.6143,49.1989,49.2962,225100.0
2010-11-19 15:40:00,55.74,55.89,55.72,55.88,268000.0,49.2608,49.3934,49.2431,49.3845,268000.0
2010-11-19 15:50:00,55.87,56.04,55.8,56.03,296300.0,49.3757,49.5259,49.3138,49.5171,296300.0
2010-11-22 09:30:00,55.73,57.52,55.12,57.41,296600.0,49.252,50.8339,48.7129,50.7367,296600.0
2010-11-22 09:40:00,57.41,57.93,57.14,57.39,320400.0,50.7367,51.1962,50.4981,50.719,320400.0
2010-11-22 09:50:00,57.44,58.1,57.23,57.66,177600.0,50.7632,51.3465,50.5776,50.9576,177600.0
2010-11-22 10:00:00,57.65,57.82,57.51,57.79,158300.0,50.9488,51.099,50.8251,51.0725,158300.0
2010-11-22 10:10:00,57.8,57.89,57.31,57.43,149500.0,51.0814,51.1609,50.6483,50.7544,149500.0
2010-11-22 10:20:00,57.45,57.74,57.45,57.61,70700.0,50.772,51.0283,50.772,50.9134,70700.0
2010-11-22 10:30:00,57.63,57.92,57.49,57.78,107300.0,50.9311,51.1874,50.8074,51.0637,107300.0
2010-11-22 10:40:00,57.78,58.18,57.69,57.98,116600.0,51.0637,51.4172,50.9841,51.2404,116600.0
2010-11-22 10:50:00,57.98,58.06,57.86,57.92,82800.0,51.2404,51.3111,51.1344,51.1874,82800.0
2010-11-22 11:00:00,57.91,58.14,57.83,58.08,69800.0,51.1786,51.3818,51.1079,51.3288,69800.0
2010-11-22 11:10:00,58.06,58.14,57.92,58.06,86300.0,51.3111,51.3818,51.1874,51.3111,86300.0
2010-11-22 11:20:00,58.07,58.11,57.94,58.01,61500.0,51.32,51.3553,51.2051,51.2669,61500.0
2010-11-22 11:30:00,58.0,58.28,57.99,58.26,71000.0,51.2581,51.5056,51.2493,51.4879,71000.0
2010-11-22 11:40:00,58.25,58.63,58.11,58.62,89000.0,51.479,51.8149,51.3553,51.806,89000.0
2010-11-22 11:50:00,58.55,58.55,58.29,58.46,54400.0,51.7442,51.7442,51.5144,51.6646,54400.0
2010-11-22 12:00:00,58.44,58.44,58.2,58.32,47100.0,51.647,51.647,51.4349,51.5409,47100.0
2010-11-22 12:10:00,58.28,58.33,58.17,58.28,56300.0,51.5056,51.5497,51.4083,51.5056,56300.0
2010-11-22 12:20:00,58.28,58.31,57.9,57.9,81700.0,51.5056,51.5321,51.1697,51.1697,81700.0
2010-11-22 12:30:00,57.93,58.06,57.89,58.0,74700.0,51.1962,51.3111,51.1609,51.2581,74700.0
2010-11-22 12:40:00,57.99,57.99,57.71,57.77,110500.0,51.2493,51.2493,51.0018,51.0548,110500.0
2010-11-22 12:50:00,57.78,57.85,57.71,57.74,127500.0,51.0637,51.1255,51.0018,51.0283,127500.0
2010-11-22 13:00:00,57.76,57.81,57.67,57.67,67300.0,51.046,51.0902,50.9665,50.9665,67300.0
2010-11-22 13:10:00,57.69,57.78,57.65,57.65,40100.0,50.9841,51.0637,50.9488,50.9488,40100.0
2010-11-22 13:20:00,57.67,57.72,57.59,57.6,53100.0,50.9665,51.0107,50.8958,50.9046,53100.0
2010-11-22 13:30:00,57.6,57.79,57.59,57.71,87700.0,50.9046,51.0725,50.8958,51.0018,87700.0
2010-11-22 13:40:00,57.7,57.9,57.68,57.9,62100.0,50.993,51.1697,50.9753,51.1697,62100.0
2010-11-22 13:50:00,57.9,57.9,57.76,57.83,42100.0,51.1697,51.1697,51.046,51.1079,42100.0
2010-11-22 14:00:00,57.83,58.04,57.8,58.04,75300.0,51.1079,51.2935,51.0814,51.2935,75300.0
2010-11-22 14:10:00,58.04,58.1,58.0,58.02,40200.0,51.2935,51.3465,51.2581,51.2758,40200.0
2010-11-22 14:20:00,58.03,58.14,58.01,58.07,30000.0,51.2846,51.3818,51.2669,51.32,30000.0
2010-11-22 14:30:00,58.08,58.35,58.08,58.34,46600.0,51.3288,51.5674,51.3288,51.5586,46600.0
2010-11-22 14:40:00,58.35,58.44,58.32,58.44,54800.0,51.5674,51.647,51.5409,51.647,54800.0
2010-11-22 14:50:00,58.45,58.48,58.35,58.44,47000.0,51.6558,51.6823,51.5674,51.647,47000.0
2010-11-22 15:00:00,58.44,58.62,58.43,58.54,93600.0,51.647,51.806,51.6381,51.7353,93600.0
2010-11-22 15:10:00,58.53,58.56,58.5,58.51,55900.0,51.7265,51.753,51.7,51.7088,55900.0
2010-11-22 15:20:00,58.52,58.54,58.5,58.52,93300.0,51.7177,51.7353,51.7,51.7177,93300.0
2010-11-22 15:30:00,58.52,58.57,58.39,58.55,138900.0,51.7177,51.7619,51.6028,51.7442,138900.0
2010-11-22 15:40:00,58.53,58.68,58.48,58.54,181100.0,51.7265,51.8591,51.6823,51.7353,181100.0
2010-11-22 15:50:00,58.54,58.55,58.29,58.39,482100.0,51.7353,51.7442,51.5144,51.6028,482100.0
2010-11-23 09:30:00,57.88,57.88,57.25,57.4,112500.0,51.1521,51.1521,50.5953,50.7279,112500.0
2010-11-23 09:40:00,57.4,57.42,57.06,57.14,117700.0,50.7279,50.7455,50.4274,50.4981,117700.0
2010-11-23 09:50:00,57.13,57.22,56.79,57.01,97800.0,50.4892,50.5688,50.1888,50.3832,97800.0
2010-11-23 10:00:00,56.96,57.12,56.74,56.79,107800.0,50.339,50.4804,50.1446,50.1888,107800.0
2010-11-23 10:10:00,56.81,57.13,56.64,56.97,85700.0,50.2064,50.4892,50.0562,50.3478,85700.0
2010-11-23 10:20:00,56.97,57.17,56.93,57.13,82000.0,50.3478,50.5246,50.3125,50.4892,82000.0
2010-11-23 10:30:00,57.14,57.21,56.97,57.11,75300.0,50.4981,50.5599,50.3478,50.4716,75300.0
2010-11-23 10:40:00,57.1,57.13,56.96,56.99,84900.0,50.4627,50.4892,50.339,50.3655,84900.0
2010-11-23 10:50:00,56.98,57.19,56.93,57.19,83800.0,50.3567,50.5423,50.3125,50.5423,83800.0
2010-11-23 11:00:00,57.17,57.23,57.07,57.23,90000.0,50.5246,50.5776,50.4362,50.5776,90000.0
2010-11-23 11:10:00,57.23,57.23,57.0,57.02,77300.0,50.5776,50.5776,50.3743,50.392,77300.0
2010-11-23 11:20:00,57.02,57.06,56.88,57.0,75600.0,50.392,50.4274,50.2683,50.3743,75600.0
2010-11-23 11:30:00,57.0,57.12,56.94,57.11,57600.0,50.3743,50.4804,50.3213,50.4716,57600.0
2010-11-23 11:40:00,57.09,57.1,57.0,57.0,34300.0,50.4539,50.4627,50.3743,50.3743,34300.0
2010-11-23 11:50:00,57.0,57.0,56.9,56.93,36700.0,50.3743,50.3743,50.286,50.3125,36700.0
2010-11-23 12:00:00,56.92,57.16,56.89,57.16,43800.0,50.3036,50.5157,50.2771,50.5157,43800.0
2010-11-23 12:10:00,57.17,57.17,57.0,57.12,40000.0,50.5246,50.5246,50.3743,50.4804,40000.0
2010-11-23 12:20:00,57.14,57.19,57.06,57.09,63900.0,50.4981,50.5423,50.4274,50.4539,63900.0
2010-11-23 12:30:00,57.08,57.09,56.9,56.99,79300.0,50.445,50.4539,50.286,50.3655,79300.0
2010-11-23 12:40:00,57.0,57.02,56.94,56.99,48800.0,50.3743,50.392,50.3213,50.3655,48800.0
2010-11-23 12:50:00,56.99,57.07,56.95,57.01,42900.0,50.3655,50.4362,50.3302,50.3832,42900.0
2010-11-23 13:00:00,57.02,57.16,56.98,57.0,64900.0,50.392,50.5157,50.3567,50.3743,64900.0
2010-11-23 13:10:00,56.99,57.02,56.95,56.99,78800.0,50.3655,50.392,50.3302,50.3655,78800.0
2010-11-23 13:20:00,56.98,57.07,56.96,57.06,45100.0,50.3567,50.4362,50.339,50.4274,45100.0
2010-11-23 13:30:00,57.07,57.09,56.98,57.0,45000.0,50.4362,50.4539,50.3567,50.3743,45000.0
2010-11-23 13:40:00,57.01,57.06,56.95,57.02,58800.0,50.3832,50.4274,50.3302,50.392,58800.0
2010-11-23 13:50:00,57.02,57.06,56.98,57.06,44600.0,50.392,50.4274,50.3567,50.4274,44600.0
2010-11-23 14:00:00,57.06,57.09,57.0,57.03,63200.0,50.4274,50.4539,50.3743,50.4009,63200.0
2010-11-23 14:10:00,57.04,57.08,56.89,56.94,45400.0,50.4097,50.445,50.2771,50.3213,45400.0
2010-11-23 14:20:00,56.93,57.05,56.88,57.03,53000.0,50.3125,50.4185,50.2683,50.4009,53000.0
2010-11-23 14:30:00,57.04,57.04,56.94,56.96,49700.0,50.4097,50.4097,50.3213,50.339,49700.0
2010-11-23 14:40:00,56.96,56.97,56.85,56.9,50600.0,50.339,50.3478,50.2418,50.286,50600.0
2010-11-23 14:50:00,56.91,56.99,56.9,56.96,37600.0,50.2948,50.3655,50.286,50.339,37600.0
2010-11-23 15:00:00,56.96,57.04,56.9,57.02,57600.0,50.339,50.4097,50.286,50.392,57600.0
2010-11-23 15:10:00,57.0,57.02,56.92,56.98,60900.0,50.3743,50.392,50.3036,50.3567,60900.0
2010-11-23 15:20:00,56.98,57.0,56.93,56.98,50600.0,50.3567,50.3743,50.3125,50.3567,50600.0
2010-11-23 15:30:00,56.98,57.07,56.95,57.06,100800.0,50.3567,50.4362,50.3302,50.4274,100800.0
2010-11-23 15:40:00,57.06,57.08,56.99,57.01,146900.0,50.4274,50.445,50.3655,50.3832,146900.0
2010-11-23 15:50:00,57.0,57.0,56.81,56.9,172900.0,50.3743,50.3743,50.2064,50.286,172900.0
2010-11-24 09:30:00,57.14,57.47,56.95,57.06,51900.0,50.4981,50.7897,50.3302,50.4274,51900.0
2010-11-24 09:40:00,57.09,57.2,57.07,57.13,75800.0,50.4539,50.5511,50.4362,50.4892,75800.0
2010-11-24 09:50:00,57.14,57.21,56.94,57.08,50000.0,50.4981,50.5599,50.3213,50.445,50000.0
2010-11-24 10:00:00,57.05,57.08,56.84,57.06,84200.0,50.4185,50.445,50.2329,50.4274,84200.0
2010-11-24 10:10:00,57.08,57.12,56.87,57.03,37600.0,50.445,50.4804,50.2595,50.4009,37600.0
2010-11-24 10:20:00,57.02,57.26,57.0,57.18,38600.0,50.392,50.6041,50.3743,50.5334,38600.0
2010-11-24 10:30:00,57.18,57.26,57.11,57.13,31000.0,50.5334,50.6041,50.4716,50.4892,31000.0
2010-11-24 10:40:00,57.12,57.3,57.1,57.11,26200.0,50.4804,50.6395,50.4627,50.4716,26200.0
2010-11-24 10:50:00,57.12,57.15,57.03,57.08,44000.0,50.4804,50.5069,50.4009,50.445,44000.0
2010-11-24 11:00:00,57.09,57.17,57.01,57.11,51600.0,50.4539,50.5246,50.3832,50.4716,51600.0
2010-11-24 11:10:00,57.11,57.17,57.06,57.16,39600.0,50.4716,50.5246,50.4274,50.5157,39600.0
2010-11-24 11:20:00,57.17,57.22,57.07,57.11,29800.0,50.5246,50.5688,50.4362,50.4716,29800.0
2010-11-24 11:30:00,57.12,57.23,57.11,57.22,37400.0,50.4804,50.5776,50.4716,50.5688,37400.0
2010-11-24 11:40:00,57.21,57.25,57.07,57.09,29100.0,50.5599,50.5953,50.4362,50.4539,29100.0
2010-11-24 11:50:00,57.1,57.17,57.08,57.14,25400.0,50.4627,50.5246,50.445,50.4981,25400.0
2010-11-24 12:00:00,57.14,57.18,57.08,57.09,35900.0,50.4981,50.5334,50.445,50.4539,35900.0
2010-11-24 12:10:00,57.08,57.19,57.08,57.1,29800.0,50.445,50.5423,50.445,50.4627,29800.0
2010-11-24 12:20:00,57.09,57.12,57.03,57.11,44000.0,50.4539,50.4804,50.4009,50.4716,44000.0
2010-11-24 12:30:00,57.11,57.18,57.03,57.05,31000.0,50.4716,50.5334,50.4009,50.4185,31000.0
2010-11-24 12:40:00,57.04,57.08,56.95,56.95,24000.0,50.4097,50.445,50.3302,50.3302,24000.0
2010-11-24 12:50:00,56.95,57.05,56.94,56.96,29400.0,50.3302,50.4185,50.3213,50.339,29400.0
2010-11-24 13:00:00,56.96,57.02,56.96,56.96,21500.0,50.339,50.392,50.339,50.339,21500.0
2010-11-24 13:10:00,56.96,56.96,56.93,56.94,18800.0,50.339,50.339,50.3125,50.3213,18800.0
2010-11-24 13:20:00,56.94,57.08,56.94,57.03,28400.0,50.3213,50.445,50.3213,50.4009,28400.0
2010-11-24 13:30:00,57.02,57.09,57.0,57.05,22000.0,50.392,50.4539,50.3743,50.4185,22000.0
2010-11-24 13:40:00,57.05,57.05,57.0,57.04,18000.0,50.4185,50.4185,50.3743,50.4097,18000.0
2010-11-24 13:50:00,57.03,57.11,57.03,57.05,24900.0,50.4009,50.4716,50.4009,50.4185,24900.0
2010-11-24 14:00:00,57.05,57.05,56.97,56.98,25100.0,50.4185,50.4185,50.3478,50.3567,25100.0
2010-11-24 14:10:00,56.97,56.97,56.85,56.86,17400.0,50.3478,50.3478,50.2418,50.2506,17400.0
2010-11-24 14:20:00,56.85,56.94,56.85,56.92,33800.0,50.2418,50.3213,50.2418,50.3036,33800.0
2010-11-24 14:30:00,56.92,56.95,56.9,56.9,19900.0,50.3036,50.3302,50.286,50.286,19900.0
2010-11-24 14:40:00,56.91,56.97,56.9,56.91,35900.0,50.2948,50.3478,50.286,50.2948,35900.0
2010-11-24 14:50:00,56.92,56.94,56.9,56.91,29000.0,50.3036,50.3213,50.286,50.2948,29000.0
2010-11-24 15:00:00,56.91,56.99,56.88,56.89,81700.0,50.2948,50.3655,50.2683,50.2771,81700.0
2010-11-24 15:10:00,56.9,56.91,56.73,56.74,40500.0,50.286,50.2948,50.1357,50.1446,40500.0
2010-11-24 15:20:00,56.75,56.87,56.74,56.76,40200.0,50.1534,50.2595,50.1446,50.1622,40200.0
2010-11-24 15:30:00,56.76,56.82,56.74,56.81,48800.0,50.1622,50.2153,50.1446,50.2064,48800.0
2010-11-24 15:40:00,56.81,56.87,56.8,56.85,51800.0,50.2064,50.2595,50.1976,50.2418,51800.0
2010-11-24 15:50:00,56.85,56.97,56.83,56.96,88900.0,50.2418,50.3478,50.2241,50.339,88900.0
2010-11-26 09:30:00,56.47,56.73,56.23,56.6,38700.0,49.906,50.1357,49.6939,50.0208,38700.0
2010-11-26 09:40:00,56.61,57.08,56.61,56.88,36600.0,50.0297,50.445,50.0297,50.2683,36600.0
2010-11-26 09:50:00,56.89,57.19,56.89,56.96,22500.0,50.2771,50.5423,50.2771,50.339,22500.0
2010-11-26 10:00:00,56.94,56.98,56.82,56.97,31500.0,50.3213,50.3567,50.2153,50.3478,31500.0
2010-11-26 10:10:00,56.97,57.04,56.9,57.03,32400.0,50.3478,50.4097,50.286,50.4009,32400.0
2010-11-26 10:20:00,57.03,57.08,56.85,56.85,20600.0,50.4009,50.445,50.2418,50.2418,20600.0
2010-11-26 10:30:00,56.85,56.86,56.7,56.81,21400.0,50.2418,50.2506,50.1092,50.2064,21400.0
2010-11-26 10:40:00,56.81,56.89,56.65,56.66,22900.0,50.2064,50.2771,50.065,50.0739,22900.0
2010-11-26 10:50:00,56.64,56.82,56.61,56.75,19700.0,50.0562,50.2153,50.0297,50.1534,19700.0
2010-11-26 11:00:00,56.74,56.88,56.74,56.88,24200.0,50.1446,50.2683,50.1446,50.2683,24200.0
2010-11-26 11:10:00,56.87,57.0,56.82,56.94,28200.0,50.2595,50.3743,50.2153,50.3213,28200.0
2010-11-26 11:20:00,56.94,56.97,56.83,56.91,18700.0,50.3213,50.3478,50.2241,50.2948,18700.0
2010-11-26 11:30:00,56.92,56.95,56.79,56.81,27100.0,50.3036,50.3302,50.1888,50.2064,27100.0
2010-11-26 11:40:00,56.8,56.84,56.68,56.8,44400.0,50.1976,50.2329,50.0915,50.1976,44400.0
2010-11-26 11:50:00,56.8,56.86,56.76,56.82,16100.0,50.1976,50.2506,50.1622,50.2153,16100.0
2010-11-26 12:00:00,56.82,56.87,56.72,56.86,23000.0,50.2153,50.2595,50.1269,50.2506,23000.0
2010-11-26 12:10:00,56.86,56.9,56.83,56.88,15500.0,50.2506,50.286,50.2241,50.2683,15500.0
2010-11-26 12:20:00,56.89,57.03,56.88,57.0,34000.0,50.2771,50.4009,50.2683,50.3743,34000.0
2010-11-26 12:30:00,57.0,57.15,56.99,57.07,47200.0,50.3743,50.5069,50.3655,50.4362,47200.0
2010-11-26 12:40:00,57.07,57.08,56.95,57.0,75900.0,50.4362,50.445,50.3302,50.3743,75900.0
2010-11-26 12:50:00,56.99,56.99,56.73,56.83,82000.0,50.3655,50.3655,50.1357,50.2241,82000.0
2010-11-29 09:30:00,56.21,56.21,55.16,55.4,139300.0,49.6762,49.6762,48.7482,48.9603,139300.0
2010-11-29 09:40:00,55.39,55.96,55.28,55.83,87800.0,48.9515,49.4552,48.8543,49.3403,87800.0
2010-11-29 09:50:00,55.82,55.87,55.51,55.66,92000.0,49.3315,49.3757,49.0575,49.1901,92000.0
2010-11-29 10:00:00,55.65,55.66,55.37,55.6,101900.0,49.1813,49.1901,48.9338,49.1371,101900.0
2010-11-29 10:10:00,55.61,55.7,55.52,55.58,71700.0,49.1459,49.2255,49.0664,49.1194,71700.0
2010-11-29 10:20:00,55.59,55.59,55.23,55.27,71400.0,49.1282,49.1282,48.8101,48.8454,71400.0
2010-11-29 10:30:00,55.27,55.42,55.12,55.2,82000.0,48.8454,48.978,48.7129,48.7836,82000.0
2010-11-29 10:40:00,55.2,55.33,55.14,55.14,59000.0,48.7836,48.8985,48.7306,48.7306,59000.0
2010-11-29 10:50:00,55.15,55.28,55.08,55.23,44000.0,48.7394,48.8543,48.6775,48.8101,44000.0
2010-11-29 11:00:00,55.25,55.45,55.18,55.45,51100.0,48.8278,49.0045,48.7659,49.0045,51100.0
2010-11-29 11:10:00,55.45,55.59,55.37,55.43,51800.0,49.0045,49.1282,48.9338,48.9868,51800.0
2010-11-29 11:20:00,55.43,55.53,55.29,55.38,51200.0,48.9868,49.0752,48.8631,48.9427,51200.0
2010-11-29 11:30:00,55.39,55.44,55.13,55.2,48600.0,48.9515,48.9957,48.7217,48.7836,48600.0
2010-11-29 11:40:00,55.17,55.18,55.0,55.03,33200.0,48.7571,48.7659,48.6068,48.6333,33200.0
2010-11-29 11:50:00,55.02,55.07,54.94,55.0,42500.0,48.6245,48.6687,48.5538,48.6068,42500.0
2010-11-29 12:00:00,55.01,55.2,54.99,55.2,37300.0,48.6157,48.7836,48.598,48.7836,37300.0
2010-11-29 12:10:00,55.17,55.31,55.16,55.27,45300.0,48.7571,48.8808,48.7482,48.8454,45300.0
2010-11-29 12:20:00,55.26,55.36,55.24,55.36,45700.0,48.8366,48.925,48.8189,48.925,45700.0
2010-11-29 12:30:00,55.36,55.45,55.28,55.29,43400.0,48.925,49.0045,48.8543,48.8631,43400.0
2010-11-29 12:40:00,55.3,55.4,55.3,55.38,45600.0,48.872,48.9603,48.872,48.9427,45600.0
2010-11-29 12:50:00,55.37,55.41,55.31,55.4,36400.0,48.9338,48.9692,48.8808,48.9603,36400.0
2010-11-29 13:00:00,55.39,55.48,55.32,55.35,53400.0,48.9515,49.031,48.8896,48.9161,53400.0
2010-11-29 13:10:00,55.35,55.46,55.35,55.42,31400.0,48.9161,49.0134,48.9161,48.978,31400.0
2010-11-29 13:20:00,55.43,55.46,55.37,55.42,38000.0,48.9868,49.0134,48.9338,48.978,38000.0
2010-11-29 13:30:00,55.42,55.43,55.34,55.35,36500.0,48.978,48.9868,48.9073,48.9161,36500.0
2010-11-29 13:40:00,55.35,55.46,55.33,55.45,31900.0,48.9161,49.0134,48.8985,49.0045,31900.0
2010-11-29 13:50:00,55.46,55.53,55.45,55.47,24600.0,49.0134,49.0752,49.0045,49.0222,24600.0
2010-11-29 14:00:00,55.5,55.55,55.47,55.54,25200.0,49.0487,49.0929,49.0222,49.0841,25200.0
2010-11-29 14:10:00,55.53,55.55,55.48,55.49,31600.0,49.0752,49.0929,49.031,49.0399,31600.0
2010-11-29 14:20:00,55.51,55.75,55.49,55.72,41900.0,49.0575,49.2696,49.0399,49.2431,41900.0
2010-11-29 14:30:00,55.72,55.89,55.66,55.84,53100.0,49.2431,49.3934,49.1901,49.3492,53100.0
2010-11-29 14:40:00,55.83,55.98,55.82,55.96,51200.0,49.3403,49.4729,49.3315,49.4552,51200.0
2010-11-29 14:50:00,55.96,56.05,55.81,56.02,29800.0,49.4552,49.5348,49.3227,49.5083,29800.0
2010-11-29 15:00:00,56.02,56.17,56.02,56.15,73000.0,49.5083,49.6408,49.5083,49.6232,73000.0
2010-11-29 15:10:00,56.17,56.37,56.16,56.37,58200.0,49.6408,49.8176,49.632,49.8176,58200.0
2010-11-29 15:20:00,56.35,56.44,56.31,56.38,66500.0,49.7999,49.8794,49.7646,49.8264,66500.0
2010-11-29 15:30:00,56.38,56.39,56.2,56.37,60000.0,49.8264,49.8353,49.6673,49.8176,60000.0
2010-11-29 15:40:00,56.36,56.42,56.29,56.39,80700.0,49.8087,49.8618,49.7469,49.8353,80700.0
2010-11-29 15:50:00,56.4,56.44,56.31,56.43,173500.0,49.8441,49.8794,49.7646,49.8706,173500.0
2010-11-30 09:30:00,56.09,56.09,55.61,55.89,80500.0,49.5701,49.5701,49.1459,49.3934,80500.0
2010-11-30 09:40:00,55.89,55.9,55.59,55.66,59700.0,49.3934,49.4022,49.1282,49.1901,59700.0
2010-11-30 09:50:00,55.65,55.97,55.65,55.88,76700.0,49.1813,49.4641,49.1813,49.3845,76700.0
2010-11-30 10:00:00,55.91,56.17,55.87,56.02,59000.0,49.411,49.6408,49.3757,49.5083,59000.0
2010-11-30 10:10:00,56.0,56.12,55.85,55.87,76000.0,49.4906,49.5966,49.358,49.3757,76000.0
2010-11-30 10:20:00,55.88,55.94,55.69,55.8,89500.0,49.3845,49.4376,49.2166,49.3138,89500.0
2010-11-30 10:30:00,55.8,55.86,55.53,55.55,76600.0,49.3138,49.3669,49.0752,49.0929,76600.0
2010-11-30 10:40:00,55.55,55.6,55.46,55.56,97400.0,49.0929,49.1371,49.0134,49.1017,97400.0
2010-11-30 10:50:00,55.57,55.6,55.43,55.58,98900.0,49.1106,49.1371,48.9868,49.1194,98900.0
2010-11-30 11:00:00,55.58,55.75,55.55,55.68,49100.0,49.1194,49.2696,49.0929,49.2078,49100.0
2010-11-30 11:10:00,55.68,55.71,55.49,55.64,49100.0,49.2078,49.2343,49.0399,49.1724,49100.0
2010-11-30 11:20:00,55.64,55.7,55.58,55.6,23400.0,49.1724,49.2255,49.1194,49.1371,23400.0
2010-11-30 11:30:00,55.58,55.73,55.57,55.69,26600.0,49.1194,49.252,49.1106,49.2166,26600.0
2010-11-30 11:40:00,55.69,55.72,55.62,55.68,32500.0,49.2166,49.2431,49.1548,49.2078,32500.0
2010-11-30 11:50:00,55.69,55.9,55.64,55.79,40000.0,49.2166,49.4022,49.1724,49.305,40000.0
2010-11-30 12:00:00,55.78,55.85,55.74,55.79,26500.0,49.2962,49.358,49.2608,49.305,26500.0
2010-11-30 12:10:00,55.8,55.87,55.77,55.84,28700.0,49.3138,49.3757,49.2873,49.3492,28700.0
2010-11-30 12:20:00,55.83,55.85,55.79,55.82,22500.0,49.3403,49.358,49.305,49.3315,22500.0
2010-11-30 12:30:00,55.84,55.94,55.84,55.94,25200.0,49.3492,49.4376,49.3492,49.4376,25200.0
2010-11-30 12:40:00,55.93,55.99,55.85,55.93,20200.0,49.4287,49.4817,49.358,49.4287,20200.0
2010-11-30 12:50:00,55.93,56.08,55.88,56.03,26000.0,49.4287,49.5613,49.3845,49.5171,26000.0
2010-11-30 13:00:00,56.01,56.21,55.96,56.1,28000.0,49.4994,49.6762,49.4552,49.579,28000.0
2010-11-30 13:10:00,56.12,56.15,56.02,56.1,24600.0,49.5966,49.6232,49.5083,49.579,24600.0
2010-11-30 13:20:00,56.12,56.2,56.09,56.13,23500.0,49.5966,49.6673,49.5701,49.6055,23500.0
2010-11-30 13:30:00,56.14,56.19,56.08,56.15,18400.0,49.6143,49.6585,49.5613,49.6232,18400.0
2010-11-30 13:40:00,56.15,56.15,56.01,56.11,15900.0,49.6232,49.6232,49.4994,49.5878,15900.0
2010-11-30 13:50:00,56.1,56.1,55.99,56.07,17900.0,49.579,49.579,49.4817,49.5525,17900.0
2010-11-30 14:00:00,56.06,56.15,56.03,56.1,27900.0,49.5436,49.6232,49.5171,49.579,27900.0
2010-11-30 14:10:00,56.11,56.15,55.97,56.07,36500.0,49.5878,49.6232,49.4641,49.5525,36500.0
2010-11-30 14:20:00,56.08,56.11,55.85,55.89,35100.0,49.5613,49.5878,49.358,49.3934,35100.0
2010-11-30 14:30:00,55.88,55.98,55.8,55.93,58700.0,49.3845,49.4729,49.3138,49.4287,58700.0
2010-11-30 14:40:00,55.93,56.03,55.91,56.03,47900.0,49.4287,49.5171,49.411,49.5171,47900.0
2010-11-30 14:50:00,56.03,56.12,55.99,56.08,49500.0,49.5171,49.5966,49.4817,49.5613,49500.0
2010-11-30 15:00:00,56.07,56.12,56.04,56.08,49100.0,49.5525,49.5966,49.5259,49.5613,49100.0
2010-11-30 15:10:00,56.09,56.13,56.04,56.09,57200.0,49.5701,49.6055,49.5259,49.5701,57200.0
2010-11-30 15:20:00,56.1,56.2,56.08,56.15,76400.0,49.579,49.6673,49.5613,49.6232,76400.0
2010-11-30 15:30:00,56.15,56.25,56.14,56.22,64100.0,49.6232,49.7115,49.6143,49.685,64100.0
2010-11-30 15:40:00,56.21,56.21,56.04,56.05,167100.0,49.6762,49.6762,49.5259,49.5348,167100.0
2010-11-30 15:50:00,56.05,56.12,56.01,56.05,178200.0,49.5348,49.5966,49.4994,49.5348,178200.0
2010-12-01 09:30:00,56.9,57.5,56.86,57.42,76100.0,50.286,50.8162,50.2506,50.7455,76100.0
2010-12-01 09:40:00,57.42,57.81,57.36,57.44,102000.0,50.7455,51.0902,50.6925,50.7632,102000.0
2010-12-01 09:50:00,57.43,57.57,57.34,57.39,67100.0,50.7544,50.8781,50.6748,50.719,67100.0
2010-12-01 10:00:00,57.39,57.44,57.17,57.41,54000.0,50.719,50.7632,50.5246,50.7367,54000.0
2010-12-01 10:10:00,57.4,57.69,57.37,57.68,85100.0,50.7279,50.9841,50.7013,50.9753,85100.0
2010-12-01 10:20:00,57.66,57.69,57.48,57.57,18500.0,50.9576,50.9841,50.7986,50.8781,18500.0
2010-12-01 10:30:00,57.55,57.67,57.49,57.64,32000.0,50.8604,50.9665,50.8074,50.94,32000.0
2010-12-01 10:40:00,57.64,57.66,57.48,57.6,57400.0,50.94,50.9576,50.7986,50.9046,57400.0
2010-12-01 10:50:00,57.61,57.67,57.56,57.56,13800.0,50.9134,50.9665,50.8693,50.8693,13800.0
2010-12-01 11:00:00,57.54,57.57,57.51,57.54,12900.0,50.8516,50.8781,50.8251,50.8516,12900.0
2010-12-01 11:10:00,57.56,57.63,57.49,57.49,26200.0,50.8693,50.9311,50.8074,50.8074,26200.0
2010-12-01 11:20:00,57.48,57.6,57.45,57.49,28600.0,50.7986,50.9046,50.772,50.8074,28600.0
2010-12-01 11:30:00,57.5,57.51,57.36,57.39,46000.0,50.8162,50.8251,50.6925,50.719,46000.0
2010-12-01 11:40:00,57.38,57.44,57.37,57.41,27300.0,50.7102,50.7632,50.7013,50.7367,27300.0
2010-12-01 11:50:00,57.42,57.73,57.42,57.66,44200.0,50.7455,51.0195,50.7455,50.9576,44200.0
2010-12-01 12:00:00,57.69,57.74,57.51,57.53,38000.0,50.9841,51.0283,50.8251,50.8427,38000.0
2010-12-01 12:10:00,57.5,57.54,57.4,57.46,14600.0,50.8162,50.8516,50.7279,50.7809,14600.0
2010-12-01 12:20:00,57.46,57.55,57.46,57.49,13300.0,50.7809,50.8604,50.7809,50.8074,13300.0
2010-12-01 12:30:00,57.49,57.53,57.47,57.52,22800.0,50.8074,50.8427,50.7897,50.8339,22800.0
2010-12-01 12:40:00,57.52,57.54,57.42,57.47,25100.0,50.8339,50.8516,50.7455,50.7897,25100.0
2010-12-01 12:50:00,57.48,57.55,57.43,57.43,21900.0,50.7986,50.8604,50.7544,50.7544,21900.0
2010-12-01 13:00:00,57.43,57.53,57.43,57.48,17300.0,50.7544,50.8427,50.7544,50.7986,17300.0
2010-12-01 13:10:00,57.49,57.51,57.36,57.36,21200.0,50.8074,50.8251,50.6925,50.6925,21200.0
2010-12-01 13:20:00,57.36,57.39,57.27,57.29,18500.0,50.6925,50.719,50.613,50.6306,18500.0
2010-12-01 13:30:00,57.27,57.31,57.1,57.13,33200.0,50.613,50.6483,50.4627,50.4892,33200.0
2010-12-01 13:40:00,57.12,57.29,57.06,57.29,41800.0,50.4804,50.6306,50.4274,50.6306,41800.0
2010-12-01 13:50:00,57.29,57.37,57.23,57.28,57100.0,50.6306,50.7013,50.5776,50.6218,57100.0
2010-12-01 14:00:00,57.29,57.32,57.14,57.14,62000.0,50.6306,50.6572,50.4981,50.4981,62000.0
2010-12-01 14:10:00,57.14,57.2,57.12,57.19,66200.0,50.4981,50.5511,50.4804,50.5423,66200.0
2010-12-01 14:20:00,57.19,57.23,57.09,57.18,24400.0,50.5423,50.5776,50.4539,50.5334,24400.0
2010-12-01 14:30:00,57.18,57.2,57.07,57.09,60500.0,50.5334,50.5511,50.4362,50.4539,60500.0
2010-12-01 14:40:00,57.1,57.12,57.02,57.04,39400.0,50.4627,50.4804,50.392,50.4097,39400.0
2010-12-01 14:50:00,57.04,57.1,57.0,57.05,37300.0,50.4097,50.4627,50.3743,50.4185,37300.0
2010-12-01 15:00:00,57.04,57.05,56.96,56.98,48600.0,50.4097,50.4185,50.339,50.3567,48600.0
2010-12-01 15:10:00,56.97,57.06,56.94,56.98,29400.0,50.3478,50.4274,50.3213,50.3567,29400.0
2010-12-01 15:20:00,56.98,57.04,56.96,57.0,34300.0,50.3567,50.4097,50.339,50.3743,34300.0
2010-12-01 15:30:00,57.0,57.05,56.96,57.05,41600.0,50.3743,50.4185,50.339,50.4185,41600.0
2010-12-01 15:40:00,57.04,57.05,56.96,56.99,57300.0,50.4097,50.4185,50.339,50.3655,57300.0
2010-12-01 15:50:00,57.0,57.09,56.92,57.05,113000.0,50.3743,50.4539,50.3036,50.4185,113000.0
2010-12-02 09:30:00,57.11,57.14,56.91,56.99,37900.0,50.4716,50.4981,50.2948,50.3655,37900.0
2010-12-02 09:40:00,56.97,57.23,56.84,57.23,41300.0,50.3478,50.5776,50.2329,50.5776,41300.0
2010-12-02 09:50:00,57.23,57.35,57.08,57.26,56500.0,50.5776,50.6837,50.445,50.6041,56500.0
2010-12-02 10:00:00,57.27,57.37,57.19,57.2,43500.0,50.613,50.7013,50.5423,50.5511,43500.0
2010-12-02 10:10:00,57.2,57.26,57.07,57.07,34500.0,50.5511,50.6041,50.4362,50.4362,34500.0
2010-12-02 10:20:00,57.09,57.24,57.05,57.16,60000.0,50.4539,50.5864,50.4185,50.5157,60000.0
2010-12-02 10:30:00,57.15,57.2,57.1,57.17,41700.0,50.5069,50.5511,50.4627,50.5246,41700.0
2010-12-02 10:40:00,57.18,57.2,57.05,57.13,40000.0,50.5334,50.5511,50.4185,50.4892,40000.0
2010-12-02 10:50:00,57.12,57.19,57.06,57.16,29500.0,50.4804,50.5423,50.4274,50.5157,29500.0
2010-12-02 11:00:00,57.17,57.17,56.96,56.97,45300.0,50.5246,50.5246,50.339,50.3478,45300.0
2010-12-02 11:10:00,56.97,57.07,56.88,57.06,28500.0,50.3478,50.4362,50.2683,50.4274,28500.0
2010-12-02 11:20:00,57.07,57.14,56.94,57.04,21600.0,50.4362,50.4981,50.3213,50.4097,21600.0
2010-12-02 11:30:00,57.04,57.16,56.99,56.99,21800.0,50.4097,50.5157,50.3655,50.3655,21800.0
2010-12-02 11:40:00,57.0,57.08,57.0,57.06,16500.0,50.3743,50.445,50.3743,50.4274,16500.0
2010-12-02 11:50:00,57.06,57.15,57.02,57.04,26500.0,50.4274,50.5069,50.392,50.4097,26500.0
2010-12-02 12:00:00,57.04,57.09,57.0,57.04,29900.0,50.4097,50.4539,50.3743,50.4097,29900.0
2010-12-02 12:10:00,57.04,57.21,57.02,57.2,19300.0,50.4097,50.5599,50.392,50.5511,19300.0
2010-12-02 12:20:00,57.19,57.21,57.15,57.18,19600.0,50.5423,50.5599,50.5069,50.5334,19600.0
2010-12-02 12:30:00,57.18,57.24,57.16,57.23,13600.0,50.5334,50.5864,50.5157,50.5776,13600.0
2010-12-02 12:40:00,57.22,57.23,57.11,57.17,15300.0,50.5688,50.5776,50.4716,50.5246,15300.0
2010-12-02 12:50:00,57.17,57.17,57.04,57.04,14900.0,50.5246,50.5246,50.4097,50.4097,14900.0
2010-12-02 13:00:00,57.04,57.12,57.01,57.12,22100.0,50.4097,50.4804,50.3832,50.4804,22100.0
2010-12-02 13:10:00,57.13,57.16,57.1,57.14,26300.0,50.4892,50.5157,50.4627,50.4981,26300.0
2010-12-02 13:20:00,57.13,57.29,57.11,57.28,17600.0,50.4892,50.6306,50.4716,50.6218,17600.0
2010-12-02 13:30:00,57.3,57.34,57.21,57.25,41200.0,50.6395,50.6748,50.5599,50.5953,41200.0
2010-12-02 13:40:00,57.29,57.34,57.27,57.27,26800.0,50.6306,50.6748,50.613,50.613,26800.0
2010-12-02 13:50:00,57.29,57.35,57.23,57.25,23100.0,50.6306,50.6837,50.5776,50.5953,23100.0
2010-12-02 14:00:00,57.25,57.35,57.21,57.35,22900.0,50.5953,50.6837,50.5599,50.6837,22900.0
2010-12-02 14:10:00,57.33,57.38,57.25,57.3,36500.0,50.666,50.7102,50.5953,50.6395,36500.0
2010-12-02 14:20:00,57.31,57.42,57.31,57.38,29300.0,50.6483,50.7455,50.6483,50.7102,29300.0
2010-12-02 14:30:00,57.38,57.39,57.32,57.37,22000.0,50.7102,50.719,50.6572,50.7013,22000.0
2010-12-02 14:40:00,57.38,57.38,57.24,57.27,29800.0,50.7102,50.7102,50.5864,50.613,29800.0
2010-12-02 14:50:00,57.29,57.29,57.1,57.12,42800.0,50.6306,50.6306,50.4627,50.4804,42800.0
2010-12-02 15:00:00,57.12,57.21,57.11,57.16,23700.0,50.4804,50.5599,50.4716,50.5157,23700.0
2010-12-02 15:10:00,57.17,57.21,57.15,57.18,22100.0,50.5246,50.5599,50.5069,50.5334,22100.0
2010-12-02 15:20:00,57.17,57.33,57.16,57.32,54600.0,50.5246,50.666,50.5157,50.6572,54600.0
2010-12-02 15:30:00,57.31,57.39,57.28,57.35,43400.0,50.6483,50.719,50.6218,50.6837,43400.0
2010-12-02 15:40:00,57.34,57.48,57.29,57.47,81600.0,50.6748,50.7986,50.6306,50.7897,81600.0
2010-12-02 15:50:00,57.48,57.54,57.45,57.46,127400.0,50.7986,50.8516,50.772,50.7809,127400.0
2010-12-03 09:30:00,56.96,57.26,56.69,57.17,93300.0,50.339,50.6041,50.1004,50.5246,93300.0
2010-12-03 09:40:00,57.16,57.42,57.04,57.18,37200.0,50.5157,50.7455,50.4097,50.5334,37200.0
2010-12-03 09:50:00,57.18,57.31,57.09,57.16,31200.0,50.5334,50.6483,50.4539,50.5157,31200.0
2010-12-03 10:00:00,57.18,57.3,57.09,57.11,68100.0,50.5334,50.6395,50.4539,50.4716,68100.0
2010-12-03 10:10:00,57.11,57.11,56.92,57.01,31900.0,50.4716,50.4716,50.3036,50.3832,31900.0
2010-12-03 10:20:00,57.01,57.04,56.67,56.67,32400.0,50.3832,50.4097,50.0827,50.0827,32400.0
2010-12-03 10:30:00,56.67,56.96,56.64,56.91,41600.0,50.0827,50.339,50.0562,50.2948,41600.0
2010-12-03 10:40:00,56.91,57.07,56.91,56.99,33300.0,50.2948,50.4362,50.2948,50.3655,33300.0
2010-12-03 10:50:00,56.99,57.01,56.84,56.99,16700.0,50.3655,50.3832,50.2329,50.3655,16700.0
2010-12-03 11:00:00,56.99,57.09,56.89,57.05,19900.0,50.3655,50.4539,50.2771,50.4185,19900.0
2010-12-03 11:10:00,57.07,57.08,56.9,57.01,13400.0,50.4362,50.445,50.286,50.3832,13400.0
2010-12-03 11:20:00,57.02,57.08,56.94,57.01,9500.0,50.392,50.445,50.3213,50.3832,9500.0
2010-12-03 11:30:00,57.0,57.03,56.87,56.87,16900.0,50.3743,50.4009,50.2595,50.2595,16900.0
2010-12-03 11:40:00,56.87,56.94,56.86,56.87,12000.0,50.2595,50.3213,50.2506,50.2595,12000.0
2010-12-03 11:50:00,56.9,56.91,56.81,56.88,8300.0,50.286,50.2948,50.2064,50.2683,8300.0
2010-12-03 12:00:00,56.88,56.92,56.84,56.92,27500.0,50.2683,50.3036,50.2329,50.3036,27500.0
2010-12-03 12:10:00,56.93,56.98,56.89,56.94,15800.0,50.3125,50.3567,50.2771,50.3213,15800.0
2010-12-03 12:20:00,56.93,56.97,56.9,56.94,11500.0,50.3125,50.3478,50.286,50.3213,11500.0
2010-12-03 12:30:00,56.93,56.93,56.86,56.87,22500.0,50.3125,50.3125,50.2506,50.2595,22500.0
2010-12-03 12:40:00,56.88,56.9,56.85,56.86,32200.0,50.2683,50.286,50.2418,50.2506,32200.0
2010-12-03 12:50:00,56.87,56.9,56.8,56.81,26300.0,50.2595,50.286,50.1976,50.2064,26300.0
2010-12-03 13:00:00,56.82,56.87,56.82,56.85,30400.0,50.2153,50.2595,50.2153,50.2418,30400.0
2010-12-03 13:10:00,56.84,56.88,56.84,56.85,10100.0,50.2329,50.2683,50.2329,50.2418,10100.0
2010-12-03 13:20:00,56.86,56.89,56.81,56.81,17900.0,50.2506,50.2771,50.2064,50.2064,17900.0
2010-12-03 13:30:00,56.82,56.89,56.79,56.79,18000.0,50.2153,50.2771,50.1888,50.1888,18000.0
2010-12-03 13:40:00,56.79,56.93,56.79,56.92,14200.0,50.1888,50.3125,50.1888,50.3036,14200.0
2010-12-03 13:50:00,56.95,57.0,56.89,56.89,25900.0,50.3302,50.3743,50.2771,50.2771,25900.0
2010-12-03 14:00:00,56.91,57.01,56.87,56.92,16300.0,50.2948,50.3832,50.2595,50.3036,16300.0
2010-12-03 14:10:00,56.9,56.94,56.83,56.93,22100.0,50.286,50.3213,50.2241,50.3125,22100.0
2010-12-03 14:20:00,56.92,56.95,56.85,56.91,18900.0,50.3036,50.3302,50.2418,50.2948,18900.0
2010-12-03 14:30:00,56.89,56.91,56.84,56.87,32100.0,50.2771,50.2948,50.2329,50.2595,32100.0
2010-12-03 14:40:00,56.87,56.87,56.84,56.84,32300.0,50.2595,50.2595,50.2329,50.2329,32300.0
2010-12-03 14:50:00,56.84,56.9,56.83,56.85,70700.0,50.2329,50.286,50.2241,50.2418,70700.0
2010-12-03 15:00:00,56.89,56.89,56.78,56.81,68000.0,50.2771,50.2771,50.1799,50.2064,68000.0
2010-12-03 15:10:00,56.81,56.91,56.77,56.89,169500.0,50.2064,50.2948,50.1711,50.2771,169500.0
2010-12-03 15:20:00,56.91,56.95,56.87,56.95,20400.0,50.2948,50.3302,50.2595,50.3302,20400.0
2010-12-03 15:30:00,56.95,56.95,56.84,56.91,30600.0,50.3302,50.3302,50.2329,50.2948,30600.0
2010-12-03 15:40:00,56.9,57.14,56.9,57.13,47500.0,50.286,50.4981,50.286,50.4892,47500.0
2010-12-03 15:50:00,57.12,57.13,56.98,57.04,76300.0,50.4804,50.4892,50.3567,50.4097,76300.0
2010-12-06 09:30:00,57.04,57.3,56.82,56.94,37900.0,50.4097,50.6395,50.2153,50.3213,37900.0
2010-12-06 09:40:00,56.94,56.94,56.75,56.8,38100.0,50.3213,50.3213,50.1534,50.1976,38100.0
2010-12-06 09:50:00,56.81,56.82,56.48,56.54,20900.0,50.2064,50.2153,49.9148,49.9678,20900.0
2010-12-06 10:00:00,56.53,56.67,56.51,56.6,15000.0,49.959,50.0827,49.9413,50.0208,15000.0
2010-12-06 10:10:00,56.6,56.97,56.6,56.91,36500.0,50.0208,50.3478,50.0208,50.2948,36500.0
2010-12-06 10:20:00,56.92,57.04,56.76,56.79,26700.0,50.3036,50.4097,50.1622,50.1888,26700.0
2010-12-06 10:30:00,56.79,56.82,56.65,56.67,24100.0,50.1888,50.2153,50.065,50.0827,24100.0
2010-12-06 10:40:00,56.67,56.69,56.62,56.68,25300.0,50.0827,50.1004,50.0385,50.0915,25300.0
2010-12-06 10:50:00,56.65,56.7,56.56,56.67,22600.0,50.065,50.1092,49.9855,50.0827,22600.0
2010-12-06 11:00:00,56.68,56.71,56.57,56.61,31600.0,50.0915,50.1181,49.9943,50.0297,31600.0
2010-12-06 11:10:00,56.61,56.67,56.57,56.57,37400.0,50.0297,50.0827,49.9943,49.9943,37400.0
2010-12-06 11:20:00,56.57,56.7,56.55,56.69,23000.0,49.9943,50.1092,49.9767,50.1004,23000.0
2010-12-06 11:30:00,56.69,56.7,56.6,56.62,19700.0,50.1004,50.1092,50.0208,50.0385,19700.0
2010-12-06 11:40:00,56.63,56.69,56.57,56.66,15700.0,50.0474,50.1004,49.9943,50.0739,15700.0
2010-12-06 11:50:00,56.68,56.68,56.57,56.64,7500.0,50.0915,50.0915,49.9943,50.0562,7500.0
2010-12-06 12:00:00,56.65,56.75,56.64,56.74,15000.0,50.065,50.1534,50.0562,50.1446,15000.0
2010-12-06 12:10:00,56.75,56.77,56.71,56.74,8400.0,50.1534,50.1711,50.1181,50.1446,8400.0
2010-12-06 12:20:00,56.72,56.73,56.61,56.64,8300.0,50.1269,50.1357,50.0297,50.0562,8300.0
2010-12-06 12:30:00,56.64,56.77,56.64,56.72,8800.0,50.0562,50.1711,50.0562,50.1269,8800.0
2010-12-06 12:40:00,56.72,56.73,56.68,56.69,19700.0,50.1269,50.1357,50.0915,50.1004,19700.0
2010-12-06 12:50:00,56.68,56.72,56.63,56.68,29800.0,50.0915,50.1269,50.0474,50.0915,29800.0
2010-12-06 13:00:00,56.71,56.75,56.7,56.73,6800.0,50.1181,50.1534,50.1092,50.1357,6800.0
2010-12-06 13:10:00,56.71,56.76,56.66,56.72,8700.0,50.1181,50.1622,50.0739,50.1269,8700.0
2010-12-06 13:20:00,56.71,56.74,56.68,56.72,7600.0,50.1181,50.1446,50.0915,50.1269,7600.0
2010-12-06 13:30:00,56.72,56.78,56.71,56.76,9600.0,50.1269,50.1799,50.1181,50.1622,9600.0
2010-12-06 13:40:00,56.75,56.82,56.73,56.75,15200.0,50.1534,50.2153,50.1357,50.1534,15200.0
2010-12-06 13:50:00,56.75,56.79,56.71,56.77,13600.0,50.1534,50.1888,50.1181,50.1711,13600.0
2010-12-06 14:00:00,56.77,56.78,56.68,56.69,8800.0,50.1711,50.1799,50.0915,50.1004,8800.0
2010-12-06 14:10:00,56.68,56.74,56.66,56.72,9100.0,50.0915,50.1446,50.0739,50.1269,9100.0
2010-12-06 14:20:00,56.73,56.76,56.64,56.64,11000.0,50.1357,50.1622,50.0562,50.0562,11000.0
2010-12-06 14:30:00,56.64,56.68,56.62,56.66,14900.0,50.0562,50.0915,50.0385,50.0739,14900.0
2010-12-06 14:40:00,56.65,56.66,56.62,56.65,11200.0,50.065,50.0739,50.0385,50.065,11200.0
2010-12-06 14:50:00,56.66,56.66,56.6,56.6,9300.0,50.0739,50.0739,50.0208,50.0208,9300.0
2010-12-06 15:00:00,56.6,56.67,56.6,56.65,16100.0,50.0208,50.0827,50.0208,50.065,16100.0
2010-12-06 15:10:00,56.64,56.65,56.57,56.6,11600.0,50.0562,50.065,49.9943,50.0208,11600.0
2010-12-06 15:20:00,56.6,56.67,56.58,56.61,13900.0,50.0208,50.0827,50.0032,50.0297,13900.0
2010-12-06 15:30:00,56.61,56.63,56.54,56.61,24500.0,50.0297,50.0474,49.9678,50.0297,24500.0
2010-12-06 15:40:00,56.62,56.64,56.52,56.52,49700.0,50.0385,50.0562,49.9501,49.9501,49700.0
2010-12-06 15:50:00,56.53,56.59,56.4,56.43,85500.0,49.959,50.012,49.8441,49.8706,85500.0
2010-12-07 09:30:00,57.03,57.04,56.16,56.19,92800.0,50.4009,50.4097,49.632,49.6585,92800.0
2010-12-07 09:40:00,56.2,56.32,56.0,56.09,88400.0,49.6673,49.7734,49.4906,49.5701,88400.0
2010-12-07 09:50:00,56.1,56.56,56.1,56.52,59100.0,49.579,49.9855,49.579,49.9501,59100.0
2010-12-07 10:00:00,56.51,56.62,56.43,56.45,67400.0,49.9413,50.0385,49.8706,49.8883,67400.0
2010-12-07 10:10:00,56.46,56.46,56.33,56.38,49300.0,49.8971,49.8971,49.7822,49.8264,49300.0
2010-12-07 10:20:00,56.36,56.39,56.18,56.22,45800.0,49.8087,49.8353,49.6497,49.685,45800.0
2010-12-07 10:30:00,56.22,56.23,56.04,56.05,47800.0,49.685,49.6939,49.5259,49.5348,47800.0
2010-12-07 10:40:00,56.06,56.07,55.93,55.96,39200.0,49.5436,49.5525,49.4287,49.4552,39200.0
2010-12-07 10:50:00,55.97,55.98,55.9,55.93,29100.0,49.4641,49.4729,49.4022,49.4287,29100.0
2010-12-07 11:00:00,55.94,55.97,55.88,55.92,34400.0,49.4376,49.4641,49.3845,49.4199,34400.0
2010-12-07 11:10:00,55.92,55.96,55.86,55.94,27200.0,49.4199,49.4552,49.3669,49.4376,27200.0
2010-12-07 11:20:00,55.94,55.98,55.85,55.89,24700.0,49.4376,49.4729,49.358,49.3934,24700.0
2010-12-07 11:30:00,55.89,56.01,55.89,56.0,34400.0,49.3934,49.4994,49.3934,49.4906,34400.0
2010-12-07 11:40:00,55.99,56.04,55.91,55.94,36200.0,49.4817,49.5259,49.411,49.4376,36200.0
2010-12-07 11:50:00,55.91,56.02,55.88,56.0,24300.0,49.411,49.5083,49.3845,49.4906,24300.0
2010-12-07 12:00:00,56.0,56.08,55.92,55.93,36700.0,49.4906,49.5613,49.4199,49.4287,36700.0
2010-12-07 12:10:00,55.92,55.95,55.86,55.94,27600.0,49.4199,49.4464,49.3669,49.4376,27600.0
2010-12-07 12:20:00,55.94,56.02,55.92,56.01,14200.0,49.4376,49.5083,49.4199,49.4994,14200.0
2010-12-07 12:30:00,56.02,56.07,55.99,56.06,20900.0,49.5083,49.5525,49.4817,49.5436,20900.0
2010-12-07 12:40:00,56.03,56.06,56.01,56.05,13900.0,49.5171,49.5436,49.4994,49.5348,13900.0
2010-12-07 12:50:00,56.06,56.1,56.01,56.09,20200.0,49.5436,49.579,49.4994,49.5701,20200.0
2010-12-07 13:00:00,56.08,56.12,56.03,56.09,26100.0,49.5613,49.5966,49.5171,49.5701,26100.0
2010-12-07 13:10:00,56.1,56.19,56.1,56.19,19900.0,49.579,49.6585,49.579,49.6585,19900.0
2010-12-07 13:20:00,56.2,56.28,56.2,56.23,15300.0,49.6673,49.738,49.6673,49.6939,15300.0
2010-12-07 13:30:00,56.23,56.29,56.19,56.19,15700.0,49.6939,49.7469,49.6585,49.6585,15700.0
2010-12-07 13:40:00,56.18,56.29,56.17,56.29,13200.0,49.6497,49.7469,49.6408,49.7469,13200.0
2010-12-07 13:50:00,56.29,56.3,56.21,56.3,17600.0,49.7469,49.7557,49.6762,49.7557,17600.0
2010-12-07 14:00:00,56.3,56.35,56.25,56.27,17400.0,49.7557,49.7999,49.7115,49.7292,17400.0
2010-12-07 14:10:00,56.26,56.37,56.24,56.34,17000.0,49.7204,49.8176,49.7027,49.7911,17000.0
2010-12-07 14:20:00,56.33,56.43,56.33,56.42,16200.0,49.7822,49.8706,49.7822,49.8618,16200.0
2010-12-07 14:30:00,56.41,56.5,56.4,56.48,20900.0,49.8529,49.9325,49.8441,49.9148,20900.0
2010-12-07 14:40:00,56.47,56.5,56.43,56.43,16200.0,49.906,49.9325,49.8706,49.8706,16200.0
2010-12-07 14:50:00,56.43,56.44,56.18,56.21,40100.0,49.8706,49.8794,49.6497,49.6762,40100.0
2010-12-07 15:00:00,56.21,56.29,56.14,56.27,43000.0,49.6762,49.7469,49.6143,49.7292,43000.0
2010-12-07 15:10:00,56.27,56.34,56.2,56.23,32700.0,49.7292,49.7911,49.6673,49.6939,32700.0
2010-12-07 15:20:00,56.24,56.25,56.1,56.22,39000.0,49.7027,49.7115,49.579,49.685,39000.0
2010-12-07 15:30:00,56.21,56.29,56.12,56.29,40500.0,49.6762,49.7469,49.5966,49.7469,40500.0
2010-12-07 15:40:00,56.29,56.3,56.07,56.19,76600.0,49.7469,49.7557,49.5525,49.6585,76600.0
2010-12-07 15:50:00,56.18,56.21,56.04,56.12,85700.0,49.6497,49.6762,49.5259,49.5966,85700.0
2010-12-08 09:30:00,56.2,56.75,56.19,56.68,54300.0,49.6673,50.1534,49.6585,50.0915,54300.0
2010-12-08 09:40:00,56.66,56.69,56.29,56.3,44200.0,50.0739,50.1004,49.7469,49.7557,44200.0
2010-12-08 09:50:00,56.29,56.39,56.22,56.34,26700.0,49.7469,49.8353,49.685,49.7911,26700.0
2010-12-08 10:00:00,56.34,56.43,56.28,56.43,54600.0,49.7911,49.8706,49.738,49.8706,54600.0
2010-12-08 10:10:00,56.42,56.42,56.3,56.31,29900.0,49.8618,49.8618,49.7557,49.7646,29900.0
2010-12-08 10:20:00,56.31,56.32,56.17,56.22,42700.0,49.7646,49.7734,49.6408,49.685,42700.0
2010-12-08 10:30:00,56.24,56.24,56.0,56.01,35900.0,49.7027,49.7027,49.4906,49.4994,35900.0
2010-12-08 10:40:00,56.01,56.15,55.94,56.1,29300.0,49.4994,49.6232,49.4376,49.579,29300.0
2010-12-08 10:50:00,56.12,56.3,56.11,56.24,25800.0,49.5966,49.7557,49.5878,49.7027,25800.0
2010-12-08 11:00:00,56.26,56.38,56.19,56.31,27300.0,49.7204,49.8264,49.6585,49.7646,27300.0
2010-12-08 11:10:00,56.29,56.41,56.29,56.38,20100.0,49.7469,49.8529,49.7469,49.8264,20100.0
2010-12-08 11:20:00,56.38,56.41,56.34,56.4,19100.0,49.8264,49.8529,49.7911,49.8441,19100.0
2010-12-08 11:30:00,56.38,56.44,56.35,56.43,14000.0,49.8264,49.8794,49.7999,49.8706,14000.0
2010-12-08 11:40:00,56.41,56.52,56.4,56.51,19400.0,49.8529,49.9501,49.8441,49.9413,19400.0
2010-12-08 11:50:00,56.51,56.57,56.48,56.5,20500.0,49.9413,49.9943,49.9148,49.9325,20500.0
2010-12-08 12:00:00,56.5,56.57,56.48,56.56,15600.0,49.9325,49.9943,49.9148,49.9855,15600.0
2010-12-08 12:10:00,56.56,56.6,56.5,56.51,17100.0,49.9855,50.0208,49.9325,49.9413,17100.0
2010-12-08 12:20:00,56.51,56.52,56.42,56.47,14400.0,49.9413,49.9501,49.8618,49.906,14400.0
2010-12-08 12:30:00,56.46,56.51,56.43,56.44,10500.0,49.8971,49.9413,49.8706,49.8794,10500.0
2010-12-08 12:40:00,56.45,56.48,56.42,56.44,14500.0,49.8883,49.9148,49.8618,49.8794,14500.0
2010-12-08 12:50:00,56.44,56.45,56.35,56.35,12300.0,49.8794,49.8883,49.7999,49.7999,12300.0
2010-12-08 13:00:00,56.34,56.51,56.34,56.5,18000.0,49.7911,49.9413,49.7911,49.9325,18000.0
2010-12-08 13:10:00,56.48,56.55,56.43,56.45,17500.0,49.9148,49.9767,49.8706,49.8883,17500.0
2010-12-08 13:20:00,56.46,56.46,56.38,56.43,16500.0,49.8971,49.8971,49.8264,49.8706,16500.0
2010-12-08 13:30:00,56.43,56.47,56.39,56.45,15800.0,49.8706,49.906,49.8353,49.8883,15800.0
2010-12-08 13:40:00,56.45,56.56,56.44,56.54,24500.0,49.8883,49.9855,49.8794,49.9678,24500.0
2010-12-08 13:50:00,56.51,56.53,56.48,56.5,14500.0,49.9413,49.959,49.9148,49.9325,14500.0
2010-12-08 14:00:00,56.52,56.52,56.44,56.44,18500.0,49.9501,49.9501,49.8794,49.8794,18500.0
2010-12-08 14:10:00,56.44,56.52,56.44,56.51,14900.0,49.8794,49.9501,49.8794,49.9413,14900.0
2010-12-08 14:20:00,56.51,56.55,56.41,56.42,15200.0,49.9413,49.9767,49.8529,49.8618,15200.0
2010-12-08 14:30:00,56.42,56.58,56.42,56.55,22300.0,49.8618,50.0032,49.8618,49.9767,22300.0
2010-12-08 14:40:00,56.54,56.57,56.5,56.56,19500.0,49.9678,49.9943,49.9325,49.9855,19500.0
2010-12-08 14:50:00,56.56,56.6,56.52,56.55,32000.0,49.9855,50.0208,49.9501,49.9767,32000.0
2010-12-08 15:00:00,56.54,56.6,56.51,56.56,32400.0,49.9678,50.0208,49.9413,49.9855,32400.0
2010-12-08 15:10:00,56.56,56.57,56.42,56.44,26300.0,49.9855,49.9943,49.8618,49.8794,26300.0
2010-12-08 15:20:00,56.43,56.49,56.39,56.39,19500.0,49.8706,49.9236,49.8353,49.8353,19500.0
2010-12-08 15:30:00,56.39,56.5,56.38,56.46,35400.0,49.8353,49.9325,49.8264,49.8971,35400.0
2010-12-08 15:40:00,56.46,56.5,56.4,56.47,80500.0,49.8971,49.9325,49.8441,49.906,80500.0
2010-12-08 15:50:00,56.47,56.51,56.35,56.4,146900.0,49.906,49.9413,49.7999,49.8441,146900.0
2010-12-09 09:30:00,56.45,56.62,56.38,56.45,41100.0,49.8883,50.0385,49.8264,49.8883,41100.0
2010-12-09 09:40:00,56.47,56.6,56.41,56.5,39100.0,49.906,50.0208,49.8529,49.9325,39100.0
2010-12-09 09:50:00,56.49,56.66,56.48,56.66,37300.0,49.9236,50.0739,49.9148,50.0739,37300.0
2010-12-09 10:00:00,56.65,56.69,56.6,56.65,39200.0,50.065,50.1004,50.0208,50.065,39200.0
2010-12-09 10:10:00,56.64,56.67,56.58,56.63,39500.0,50.0562,50.0827,50.0032,50.0474,39500.0
2010-12-09 10:20:00,56.62,56.65,56.57,56.62,50800.0,50.0385,50.065,49.9943,50.0385,50800.0
2010-12-09 10:30:00,56.62,56.65,56.53,56.55,26300.0,50.0385,50.065,49.959,49.9767,26300.0
2010-12-09 10:40:00,56.51,56.52,56.42,56.42,34500.0,49.9413,49.9501,49.8618,49.8618,34500.0
2010-12-09 10:50:00,56.43,56.6,56.42,56.54,42800.0,49.8706,50.0208,49.8618,49.9678,42800.0
2010-12-09 11:00:00,56.54,56.64,56.54,56.62,36200.0,49.9678,50.0562,49.9678,50.0385,36200.0
2010-12-09 11:10:00,56.63,56.71,56.63,56.65,21000.0,50.0474,50.1181,50.0474,50.065,21000.0
2010-12-09 11:20:00,56.65,56.69,56.61,56.63,16300.0,50.065,50.1004,50.0297,50.0474,16300.0
2010-12-09 11:30:00,56.65,56.67,56.49,56.53,17600.0,50.065,50.0827,49.9236,49.959,17600.0
2010-12-09 11:40:00,56.53,56.53,56.4,56.43,13000.0,49.959,49.959,49.8441,49.8706,13000.0
2010-12-09 11:50:00,56.42,56.51,56.42,56.49,13900.0,49.8618,49.9413,49.8618,49.9236,13900.0
2010-12-09 12:00:00,56.49,56.55,56.47,56.5,9900.0,49.9236,49.9767,49.906,49.9325,9900.0
2010-12-09 12:10:00,56.51,56.51,56.42,56.46,12100.0,49.9413,49.9413,49.8618,49.8971,12100.0
2010-12-09 12:20:00,56.45,56.47,56.41,56.45,13400.0,49.8883,49.906,49.8529,49.8883,13400.0
2010-12-09 12:30:00,56.45,56.45,56.35,56.42,5800.0,49.8883,49.8883,49.7999,49.8618,5800.0
2010-12-09 12:40:00,56.42,56.43,56.38,56.38,6100.0,49.8618,49.8706,49.8264,49.8264,6100.0
2010-12-09 12:50:00,56.37,56.44,56.37,56.38,9700.0,49.8176,49.8794,49.8176,49.8264,9700.0
2010-12-09 13:00:00,56.39,56.41,56.33,56.35,33100.0,49.8353,49.8529,49.7822,49.7999,33100.0
2010-12-09 13:10:00,56.36,56.38,56.26,56.26,23800.0,49.8087,49.8264,49.7204,49.7204,23800.0
2010-12-09 13:20:00,56.26,56.27,56.21,56.24,23200.0,49.7204,49.7292,49.6762,49.7027,23200.0
2010-12-09 13:30:00,56.26,56.27,56.12,56.13,38300.0,49.7204,49.7292,49.5966,49.6055,38300.0
2010-12-09 13:40:00,56.14,56.15,56.08,56.09,19900.0,49.6143,49.6232,49.5613,49.5701,19900.0
2010-12-09 13:50:00,56.1,56.1,56.02,56.05,22800.0,49.579,49.579,49.5083,49.5348,22800.0
2010-12-09 14:00:00,56.04,56.08,56.01,56.08,37900.0,49.5259,49.5613,49.4994,49.5613,37900.0
2010-12-09 14:10:00,56.08,56.12,56.05,56.06,25500.0,49.5613,49.5966,49.5348,49.5436,25500.0
2010-12-09 14:20:00,56.03,56.05,55.98,56.0,23400.0,49.5171,49.5348,49.4729,49.4906,23400.0
2010-12-09 14:30:00,56.0,56.05,55.97,56.04,48100.0,49.4906,49.5348,49.4641,49.5259,48100.0
2010-12-09 14:40:00,56.03,56.04,55.92,55.94,92200.0,49.5171,49.5259,49.4199,49.4376,92200.0
2010-12-09 14:50:00,55.93,55.98,55.9,55.96,24100.0,49.4287,49.4729,49.4022,49.4552,24100.0
2010-12-09 15:00:00,55.97,56.01,55.96,55.99,33500.0,49.4641,49.4994,49.4552,49.4817,33500.0
2010-12-09 15:10:00,55.98,56.0,55.97,55.99,26300.0,49.4729,49.4906,49.4641,49.4817,26300.0
2010-12-09 15:20:00,55.99,56.0,55.95,55.97,24500.0,49.4817,49.4906,49.4464,49.4641,24500.0
2010-12-09 15:30:00,55.96,56.01,55.95,55.99,38800.0,49.4552,49.4994,49.4464,49.4817,38800.0
2010-12-09 15:40:00,56.0,56.13,55.99,56.11,61500.0,49.4906,49.6055,49.4817,49.5878,61500.0
2010-12-09 15:50:00,56.12,56.15,56.04,56.1,73900.0,49.5966,49.6232,49.5259,49.579,73900.0
2010-12-10 09:30:00,56.21,56.64,56.2,56.5,53200.0,49.6762,50.0562,49.6673,49.9325,53200.0
2010-12-10 09:40:00,56.54,56.73,56.52,56.58,63200.0,49.9678,50.1357,49.9501,50.0032,63200.0
2010-12-10 09:50:00,56.58,56.81,56.58,56.81,49800.0,50.0032,50.2064,50.0032,50.2064,49800.0
2010-12-10 10:00:00,56.81,56.95,56.73,56.78,34400.0,50.2064,50.3302,50.1357,50.1799,34400.0
2010-12-10 10:10:00,56.8,57.0,56.8,57.0,36200.0,50.1976,50.3743,50.1976,50.3743,36200.0
2010-12-10 10:20:00,56.97,57.1,56.87,56.87,38600.0,50.3478,50.4627,50.2595,50.2595,38600.0
2010-12-10 10:30:00,56.91,56.97,56.84,56.9,28600.0,50.2948,50.3478,50.2329,50.286,28600.0
2010-12-10 10:40:00,56.91,57.05,56.87,57.04,16700.0,50.2948,50.4185,50.2595,50.4097,16700.0
2010-12-10 10:50:00,57.06,57.11,56.93,56.95,15900.0,50.4274,50.4716,50.3125,50.3302,15900.0
2010-12-10 11:00:00,56.95,57.09,56.94,57.0,21800.0,50.3302,50.4539,50.3213,50.3743,21800.0
2010-12-10 11:10:00,57.01,57.02,56.85,56.88,19800.0,50.3832,50.392,50.2418,50.2683,19800.0
2010-12-10 11:20:00,56.88,56.92,56.79,56.8,34300.0,50.2683,50.3036,50.1888,50.1976,34300.0
2010-12-10 11:30:00,56.8,56.88,56.73,56.84,30500.0,50.1976,50.2683,50.1357,50.2329,30500.0
2010-12-10 11:40:00,56.85,56.85,56.74,56.83,13800.0,50.2418,50.2418,50.1446,50.2241,13800.0
2010-12-10 11:50:00,56.85,56.9,56.79,56.87,16400.0,50.2418,50.286,50.1888,50.2595,16400.0
2010-12-10 12:00:00,56.87,56.89,56.8,56.81,9300.0,50.2595,50.2771,50.1976,50.2064,9300.0
2010-12-10 12:10:00,56.8,56.84,56.77,56.83,11400.0,50.1976,50.2329,50.1711,50.2241,11400.0
2010-12-10 12:20:00,56.84,56.88,56.78,56.86,7900.0,50.2329,50.2683,50.1799,50.2506,7900.0
2010-12-10 12:30:00,56.84,56.87,56.78,56.85,20600.0,50.2329,50.2595,50.1799,50.2418,20600.0
2010-12-10 12:40:00,56.85,56.85,56.73,56.74,29700.0,50.2418,50.2418,50.1357,50.1446,29700.0
2010-12-10 12:50:00,56.75,56.75,56.67,56.69,13500.0,50.1534,50.1534,50.0827,50.1004,13500.0
2010-12-10 13:00:00,56.7,56.76,56.66,56.75,33100.0,50.1092,50.1622,50.0739,50.1534,33100.0
2010-12-10 13:10:00,56.74,56.75,56.66,56.66,44500.0,50.1446,50.1534,50.0739,50.0739,44500.0
2010-12-10 13:20:00,56.65,56.66,56.64,56.66,14200.0,50.065,50.0739,50.0562,50.0739,14200.0
2010-12-10 13:30:00,56.65,56.66,56.6,56.64,19600.0,50.065,50.0739,50.0208,50.0562,19600.0
2010-12-10 13:40:00,56.65,56.73,56.63,56.68,14300.0,50.065,50.1357,50.0474,50.0915,14300.0
2010-12-10 13:50:00,56.68,56.75,56.65,56.72,22400.0,50.0915,50.1534,50.065,50.1269,22400.0
2010-12-10 14:00:00,56.7,56.7,56.64,56.69,13300.0,50.1092,50.1092,50.0562,50.1004,13300.0
2010-12-10 14:10:00,56.69,56.73,56.68,56.69,5700.0,50.1004,50.1357,50.0915,50.1004,5700.0
2010-12-10 14:20:00,56.69,56.7,56.65,56.66,11300.0,50.1004,50.1092,50.065,50.0739,11300.0
2010-12-10 14:30:00,56.65,56.65,56.6,56.64,7200.0,50.065,50.065,50.0208,50.0562,7200.0
2010-12-10 14:40:00,56.65,56.68,56.61,56.64,9200.0,50.065,50.0915,50.0297,50.0562,9200.0
2010-12-10 14:50:00,56.63,56.64,56.59,56.6,7200.0,50.0474,50.0562,50.012,50.0208,7200.0
2010-12-10 15:00:00,56.6,56.63,56.55,56.57,17800.0,50.0208,50.0474,49.9767,49.9943,17800.0
2010-12-10 15:10:00,56.57,56.57,56.5,56.53,19400.0,49.9943,49.9943,49.9325,49.959,19400.0
2010-12-10 15:20:00,56.53,56.54,56.43,56.47,31700.0,49.959,49.9678,49.8706,49.906,31700.0
2010-12-10 15:30:00,56.47,56.52,56.44,56.47,40700.0,49.906,49.9501,49.8794,49.906,40700.0
2010-12-10 15:40:00,56.46,56.56,56.43,56.45,75200.0,49.8971,49.9855,49.8706,49.8883,75200.0
2010-12-10 15:50:00,56.45,56.53,56.44,56.45,120200.0,49.8883,49.959,49.8794,49.8883,120200.0
2010-12-13 09:30:00,56.62,56.7,56.39,56.53,62400.0,50.0385,50.1092,49.8353,49.959,62400.0
2010-12-13 09:40:00,56.55,56.59,56.33,56.47,49000.0,49.9767,50.012,49.7822,49.906,49000.0
2010-12-13 09:50:00,56.45,56.58,56.44,56.52,72500.0,49.8883,50.0032,49.8794,49.9501,72500.0
2010-12-13 10:00:00,56.54,56.74,56.54,56.59,38700.0,49.9678,50.1446,49.9678,50.012,38700.0
2010-12-13 10:10:00,56.62,56.7,56.52,56.7,32100.0,50.0385,50.1092,49.9501,50.1092,32100.0
2010-12-13 10:20:00,56.69,56.69,56.54,56.54,51600.0,50.1004,50.1004,49.9678,49.9678,51600.0
2010-12-13 10:30:00,56.57,56.75,56.54,56.69,51300.0,49.9943,50.1534,49.9678,50.1004,51300.0
2010-12-13 10:40:00,56.71,56.79,56.68,56.71,33700.0,50.1181,50.1888,50.0915,50.1181,33700.0
2010-12-13 10:50:00,56.71,56.73,56.61,56.7,26500.0,50.1181,50.1357,50.0297,50.1092,26500.0
2010-12-13 11:00:00,56.67,56.71,56.5,56.51,22900.0,50.0827,50.1181,49.9325,49.9413,22900.0
2010-12-13 11:10:00,56.51,56.53,56.36,56.45,23400.0,49.9413,49.959,49.8087,49.8883,23400.0
2010-12-13 11:20:00,56.43,56.43,56.2,56.2,25800.0,49.8706,49.8706,49.6673,49.6673,25800.0
2010-12-13 11:30:00,56.19,56.22,56.06,56.13,33600.0,49.6585,49.685,49.5436,49.6055,33600.0
2010-12-13 11:40:00,56.12,56.23,56.11,56.2,12400.0,49.5966,49.6939,49.5878,49.6673,12400.0
2010-12-13 11:50:00,56.19,57.8,56.14,57.57,341300.0,49.6585,51.0814,49.6143,50.8781,341300.0
2010-12-13 12:00:00,57.59,57.65,56.59,56.71,458200.0,50.8958,50.9488,50.012,50.1181,458200.0
2010-12-13 12:10:00,56.72,56.87,56.59,56.67,77900.0,50.1269,50.2595,50.012,50.0827,77900.0
2010-12-13 12:20:00,56.67,56.85,56.64,56.67,21700.0,50.0827,50.2418,50.0562,50.0827,21700.0
2010-12-13 12:30:00,56.66,56.69,56.57,56.67,13200.0,50.0739,50.1004,49.9943,50.0827,13200.0
2010-12-13 12:40:00,56.67,56.72,56.64,56.69,12800.0,50.0827,50.1269,50.0562,50.1004,12800.0
2010-12-13 12:50:00,56.69,56.71,56.63,56.64,9900.0,50.1004,50.1181,50.0474,50.0562,9900.0
2010-12-13 13:00:00,56.62,56.62,56.51,56.6,14100.0,50.0385,50.0385,49.9413,50.0208,14100.0
2010-12-13 13:10:00,56.6,56.74,56.58,56.7,28400.0,50.0208,50.1446,50.0032,50.1092,28400.0
2010-12-13 13:20:00,56.74,56.74,56.62,56.65,10700.0,50.1446,50.1446,50.0385,50.065,10700.0
2010-12-13 13:30:00,56.64,56.64,56.52,56.6,23800.0,50.0562,50.0562,49.9501,50.0208,23800.0
2010-12-13 13:40:00,56.61,56.62,56.43,56.49,31900.0,50.0297,50.0385,49.8706,49.9236,31900.0
2010-12-13 13:50:00,56.47,56.47,56.31,56.47,20500.0,49.906,49.906,49.7646,49.906,20500.0
2010-12-13 14:00:00,56.47,56.56,56.47,56.53,11500.0,49.906,49.9855,49.906,49.959,11500.0
2010-12-13 14:10:00,56.54,56.58,56.5,56.58,19100.0,49.9678,50.0032,49.9325,50.0032,19100.0
2010-12-13 14:20:00,56.6,56.6,56.44,56.53,9700.0,50.0208,50.0208,49.8794,49.959,9700.0
2010-12-13 14:30:00,56.52,56.63,56.49,56.63,15200.0,49.9501,50.0474,49.9236,50.0474,15200.0
2010-12-13 14:40:00,56.64,56.65,56.57,56.64,16600.0,50.0562,50.065,49.9943,50.0562,16600.0
2010-12-13 14:50:00,56.64,56.64,56.56,56.56,11800.0,50.0562,50.0562,49.9855,49.9855,11800.0
2010-12-13 15:00:00,56.57,56.6,56.5,56.53,24700.0,49.9943,50.0208,49.9325,49.959,24700.0
2010-12-13 15:10:00,56.55,56.67,56.54,56.67,43500.0,49.9767,50.0827,49.9678,50.0827,43500.0
2010-12-13 15:20:00,56.66,56.7,56.59,56.68,32800.0,50.0739,50.1092,50.012,50.0915,32800.0
2010-12-13 15:30:00,56.68,56.78,56.65,56.76,57600.0,50.0915,50.1799,50.065,50.1622,57600.0
2010-12-13 15:40:00,56.76,56.77,56.63,56.64,84800.0,50.1622,50.1711,50.0474,50.0562,84800.0
2010-12-13 15:50:00,56.64,56.66,56.52,56.57,93800.0,50.0562,50.0739,49.9501,49.9943,93800.0
2010-12-14 09:30:00,56.53,56.94,56.5,56.84,39000.0,49.959,50.3213,49.9325,50.2329,39000.0
2010-12-14 09:40:00,56.79,56.79,56.56,56.61,25300.0,50.1888,50.1888,49.9855,50.0297,25300.0
2010-12-14 09:50:00,56.63,56.73,56.57,56.72,21500.0,50.0474,50.1357,49.9943,50.1269,21500.0
2010-12-14 10:00:00,56.71,56.92,56.71,56.9,20600.0,50.1181,50.3036,50.1181,50.286,20600.0
2010-12-14 10:10:00,56.91,56.91,56.79,56.85,17800.0,50.2948,50.2948,50.1888,50.2418,17800.0
2010-12-14 10:20:00,56.84,56.95,56.82,56.85,19900.0,50.2329,50.3302,50.2153,50.2418,19900.0
2010-12-14 10:30:00,56.85,56.87,56.8,56.8,15500.0,50.2418,50.2595,50.1976,50.1976,15500.0
2010-12-14 10:40:00,56.8,56.86,56.67,56.67,12900.0,50.1976,50.2506,50.0827,50.0827,12900.0
2010-12-14 10:50:00,56.67,56.75,56.61,56.61,10700.0,50.0827,50.1534,50.0297,50.0297,10700.0
2010-12-14 11:00:00,56.62,56.81,56.62,56.66,19000.0,50.0385,50.2064,50.0385,50.0739,19000.0
2010-12-14 11:10:00,56.66,56.73,56.64,56.67,9000.0,50.0739,50.1357,50.0562,50.0827,9000.0
2010-12-14 11:20:00,56.67,56.69,56.6,56.61,8100.0,50.0827,50.1004,50.0208,50.0297,8100.0
2010-12-14 11:30:00,56.61,56.72,56.6,56.6,19800.0,50.0297,50.1269,50.0208,50.0208,19800.0
2010-12-14 11:40:00,56.61,56.71,56.6,56.71,10100.0,50.0297,50.1181,50.0208,50.1181,10100.0
2010-12-14 11:50:00,56.7,56.72,56.64,56.66,8400.0,50.1092,50.1269,50.0562,50.0739,8400.0
2010-12-14 12:00:00,56.65,56.66,56.56,56.6,8400.0,50.065,50.0739,49.9855,50.0208,8400.0
2010-12-14 12:10:00,56.58,56.6,56.57,56.57,4800.0,50.0032,50.0208,49.9943,49.9943,4800.0
2010-12-14 12:20:00,56.58,56.61,56.56,56.58,8000.0,50.0032,50.0297,49.9855,50.0032,8000.0
2010-12-14 12:30:00,56.58,56.59,56.56,56.57,9700.0,50.0032,50.012,49.9855,49.9943,9700.0
2010-12-14 12:40:00,56.58,56.62,56.56,56.62,9600.0,50.0032,50.0385,49.9855,50.0385,9600.0
2010-12-14 12:50:00,56.61,56.68,56.6,56.66,13000.0,50.0297,50.0915,50.0208,50.0739,13000.0
2010-12-14 13:00:00,56.66,56.68,56.58,56.58,8700.0,50.0739,50.0915,50.0032,50.0032,8700.0
2010-12-14 13:10:00,56.59,56.61,56.56,56.59,13400.0,50.012,50.0297,49.9855,50.012,13400.0
2010-12-14 13:20:00,56.6,56.6,56.56,56.56,11700.0,50.0208,50.0208,49.9855,49.9855,11700.0
2010-12-14 13:30:00,56.56,56.56,56.48,56.54,26000.0,49.9855,49.9855,49.9148,49.9678,26000.0
2010-12-14 13:40:00,56.54,56.68,56.54,56.61,43600.0,49.9678,50.0915,49.9678,50.0297,43600.0
2010-12-14 13:50:00,56.63,56.67,56.63,56.65,21000.0,50.0474,50.0827,50.0474,50.065,21000.0
2010-12-14 14:00:00,56.66,56.66,56.59,56.59,15300.0,50.0739,50.0739,50.012,50.012,15300.0
2010-12-14 14:10:00,56.59,56.66,56.46,56.56,87800.0,50.012,50.0739,49.8971,49.9855,87800.0
2010-12-14 14:20:00,56.55,56.56,56.39,56.46,37600.0,49.9767,49.9855,49.8353,49.8971,37600.0
2010-12-14 14:30:00,56.45,56.5,56.35,56.35,29000.0,49.8883,49.9325,49.7999,49.7999,29000.0
2010-12-14 14:40:00,56.35,56.35,56.26,56.28,36000.0,49.7999,49.7999,49.7204,49.738,36000.0
2010-12-14 14:50:00,56.27,56.3,56.2,56.24,34900.0,49.7292,49.7557,49.6673,49.7027,34900.0
2010-12-14 15:00:00,56.25,56.27,56.2,56.21,34500.0,49.7115,49.7292,49.6673,49.6762,34500.0
2010-12-14 15:10:00,56.2,56.25,56.1,56.11,31700.0,49.6673,49.7115,49.579,49.5878,31700.0
2010-12-14 15:20:00,56.11,56.16,56.07,56.08,38100.0,49.5878,49.632,49.5525,49.5613,38100.0
2010-12-14 15:30:00,56.09,56.11,55.93,55.96,49300.0,49.5701,49.5878,49.4287,49.4552,49300.0
2010-12-14 15:40:00,55.97,56.07,55.95,55.96,66400.0,49.4641,49.5525,49.4464,49.4552,66400.0
2010-12-14 15:50:00,55.96,56.06,55.96,56.04,99000.0,49.4552,49.5436,49.4552,49.5259,99000.0
2010-12-15 09:30:00,55.9,55.9,55.2,55.33,79700.0,49.4022,49.4022,48.7836,48.8985,79700.0
2010-12-15 09:40:00,55.32,55.73,55.32,55.72,62200.0,48.8896,49.252,48.8896,49.2431,62200.0
2010-12-15 09:50:00,55.72,55.88,55.69,55.83,37900.0,49.2431,49.3845,49.2166,49.3403,37900.0
2010-12-15 10:00:00,55.83,55.85,55.61,55.62,36500.0,49.3403,49.358,49.1459,49.1548,36500.0
2010-12-15 10:10:00,55.61,55.61,55.37,55.37,57700.0,49.1459,49.1459,48.9338,48.9338,57700.0
2010-12-15 10:20:00,55.38,55.44,55.13,55.26,55500.0,48.9427,48.9957,48.7217,48.8366,55500.0
2010-12-15 10:30:00,55.25,55.51,55.25,55.39,33900.0,48.8278,49.0575,48.8278,48.9515,33900.0
2010-12-15 10:40:00,55.39,55.58,55.39,55.52,24800.0,48.9515,49.1194,48.9515,49.0664,24800.0
2010-12-15 10:50:00,55.51,55.51,55.33,55.38,33900.0,49.0575,49.0575,48.8985,48.9427,33900.0
2010-12-15 11:00:00,55.37,55.48,55.28,55.28,52700.0,48.9338,49.031,48.8543,48.8543,52700.0
2010-12-15 11:10:00,55.25,55.25,54.95,55.02,39100.0,48.8278,48.8278,48.5626,48.6245,39100.0
2010-12-15 11:20:00,55.01,55.01,54.8,54.84,70500.0,48.6157,48.6157,48.4301,48.4654,70500.0
2010-12-15 11:30:00,54.84,55.06,54.79,55.04,33900.0,48.4654,48.6599,48.4212,48.6422,33900.0
2010-12-15 11:40:00,55.05,55.17,55.05,55.09,78300.0,48.651,48.7571,48.651,48.6864,78300.0
2010-12-15 11:50:00,55.09,55.21,55.08,55.19,62100.0,48.6864,48.7924,48.6775,48.7747,62100.0
2010-12-15 12:00:00,55.19,55.22,55.06,55.06,31000.0,48.7747,48.8013,48.6599,48.6599,31000.0
2010-12-15 12:10:00,55.06,55.11,54.99,55.05,27400.0,48.6599,48.704,48.598,48.651,27400.0
2010-12-15 12:20:00,55.03,55.05,54.91,54.92,46400.0,48.6333,48.651,48.5273,48.5361,46400.0
2010-12-15 12:30:00,54.93,54.93,54.76,54.77,36000.0,48.545,48.545,48.3947,48.4036,36000.0
2010-12-15 12:40:00,54.77,54.81,54.64,54.66,43100.0,48.4036,48.4389,48.2887,48.3063,43100.0
2010-12-15 12:50:00,54.66,54.81,54.65,54.81,37000.0,48.3063,48.4389,48.2975,48.4389,37000.0
2010-12-15 13:00:00,54.79,54.82,54.7,54.82,21500.0,48.4212,48.4477,48.3417,48.4477,21500.0
2010-12-15 13:10:00,54.82,54.92,54.82,54.91,22800.0,48.4477,48.5361,48.4477,48.5273,22800.0
2010-12-15 13:20:00,54.9,54.96,54.84,54.94,19100.0,48.5185,48.5715,48.4654,48.5538,19100.0
2010-12-15 13:30:00,54.93,54.93,54.87,54.9,12100.0,48.545,48.545,48.4919,48.5185,12100.0
2010-12-15 13:40:00,54.9,55.0,54.86,54.99,8800.0,48.5185,48.6068,48.4831,48.598,8800.0
2010-12-15 13:50:00,55.0,55.02,54.98,55.0,14500.0,48.6068,48.6245,48.5892,48.6068,14500.0
2010-12-15 14:00:00,54.99,55.01,54.97,54.99,17800.0,48.598,48.6157,48.5803,48.598,17800.0
2010-12-15 14:10:00,54.98,55.03,54.9,55.03,28600.0,48.5892,48.6333,48.5185,48.6333,28600.0
2010-12-15 14:20:00,55.03,55.05,54.9,54.93,18600.0,48.6333,48.651,48.5185,48.545,18600.0
2010-12-15 14:30:00,54.91,54.91,54.77,54.82,25900.0,48.5273,48.5273,48.4036,48.4477,25900.0
2010-12-15 14:40:00,54.81,54.93,54.77,54.9,74800.0,48.4389,48.545,48.4036,48.5185,74800.0
2010-12-15 14:50:00,54.9,54.95,54.85,54.95,29000.0,48.5185,48.5626,48.4743,48.5626,29000.0
2010-12-15 15:00:00,54.95,55.04,54.93,54.99,37000.0,48.5626,48.6422,48.545,48.598,37000.0
2010-12-15 15:10:00,54.99,55.01,54.92,54.96,24200.0,48.598,48.6157,48.5361,48.5715,24200.0
2010-12-15 15:20:00,54.95,55.06,54.94,55.01,31300.0,48.5626,48.6599,48.5538,48.6157,31300.0
2010-12-15 15:30:00,55.0,55.03,54.98,55.02,48300.0,48.6068,48.6333,48.5892,48.6245,48300.0
2010-12-15 15:40:00,55.01,55.01,54.66,54.66,91200.0,48.6157,48.6157,48.3063,48.3063,91200.0
2010-12-15 15:50:00,54.67,54.76,54.54,54.6,160600.0,48.3152,48.3947,48.2003,48.2533,160600.0
2010-12-16 09:30:00,54.54,54.64,54.32,54.57,54000.0,48.2003,48.2887,48.0059,48.2268,54000.0
2010-12-16 09:40:00,54.56,54.63,54.45,54.56,40300.0,48.218,48.2798,48.1208,48.218,40300.0
2010-12-16 09:50:00,54.57,54.64,54.24,54.24,51100.0,48.2268,48.2887,47.9352,47.9352,51100.0
2010-12-16 10:00:00,54.26,54.41,54.25,54.36,49500.0,47.9528,48.0854,47.944,48.0412,49500.0
2010-12-16 10:10:00,54.35,54.35,54.24,54.29,43800.0,48.0324,48.0324,47.9352,47.9794,43800.0
2010-12-16 10:20:00,54.29,54.46,54.26,54.36,54500.0,47.9794,48.1296,47.9528,48.0412,54500.0
2010-12-16 10:30:00,54.37,54.52,54.37,54.5,21400.0,48.0501,48.1826,48.0501,48.1649,21400.0
2010-12-16 10:40:00,54.5,54.67,54.49,54.67,21500.0,48.1649,48.3152,48.1561,48.3152,21500.0
2010-12-16 10:50:00,54.66,54.75,54.65,54.67,38400.0,48.3063,48.3859,48.2975,48.3152,38400.0
2010-12-16 11:00:00,54.67,54.8,54.67,54.8,26500.0,48.3152,48.4301,48.3152,48.4301,26500.0
2010-12-16 11:10:00,54.81,54.99,54.81,54.91,25500.0,48.4389,48.598,48.4389,48.5273,25500.0
2010-12-16 11:20:00,54.91,55.04,54.85,55.03,21800.0,48.5273,48.6422,48.4743,48.6333,21800.0
2010-12-16 11:30:00,55.01,55.01,54.95,55.0,22000.0,48.6157,48.6157,48.5626,48.6068,22000.0
2010-12-16 11:40:00,55.01,55.1,54.98,55.01,46900.0,48.6157,48.6952,48.5892,48.6157,46900.0
2010-12-16 11:50:00,55.01,55.08,54.99,55.02,21400.0,48.6157,48.6775,48.598,48.6245,21400.0
2010-12-16 12:00:00,55.0,55.05,54.98,55.01,28300.0,48.6068,48.651,48.5892,48.6157,28300.0
2010-12-16 12:10:00,55.01,55.05,55.01,55.04,17800.0,48.6157,48.651,48.6157,48.6422,17800.0
2010-12-16 12:20:00,55.03,55.07,54.95,54.96,19400.0,48.6333,48.6687,48.5626,48.5715,19400.0
2010-12-16 12:30:00,54.96,54.97,54.89,54.96,16600.0,48.5715,48.5803,48.5096,48.5715,16600.0
2010-12-16 12:40:00,54.94,55.11,54.93,55.1,16500.0,48.5538,48.704,48.545,48.6952,16500.0
2010-12-16 12:50:00,55.1,55.12,55.06,55.07,14200.0,48.6952,48.7129,48.6599,48.6687,14200.0
2010-12-16 13:00:00,55.07,55.1,55.02,55.02,12700.0,48.6687,48.6952,48.6245,48.6245,12700.0
2010-12-16 13:10:00,55.02,55.07,55.0,55.04,15800.0,48.6245,48.6687,48.6068,48.6422,15800.0
2010-12-16 13:20:00,55.06,55.1,55.01,55.05,28700.0,48.6599,48.6952,48.6157,48.651,28700.0
2010-12-16 13:30:00,55.06,55.1,55.02,55.09,17500.0,48.6599,48.6952,48.6245,48.6864,17500.0
2010-12-16 13:40:00,55.1,55.17,55.09,55.14,16100.0,48.6952,48.7571,48.6864,48.7306,16100.0
2010-12-16 13:50:00,55.13,55.17,55.1,55.12,26600.0,48.7217,48.7571,48.6952,48.7129,26600.0
2010-12-16 14:00:00,55.12,55.14,55.06,55.14,32300.0,48.7129,48.7306,48.6599,48.7306,32300.0
2010-12-16 14:10:00,55.12,55.15,55.08,55.09,28700.0,48.7129,48.7394,48.6775,48.6864,28700.0
2010-12-16 14:20:00,55.09,55.1,54.97,55.04,40100.0,48.6864,48.6952,48.5803,48.6422,40100.0
2010-12-16 14:30:00,55.04,55.05,54.98,55.03,22800.0,48.6422,48.651,48.5892,48.6333,22800.0
2010-12-16 14:40:00,55.04,55.1,54.99,55.02,36500.0,48.6422,48.6952,48.598,48.6245,36500.0
2010-12-16 14:50:00,55.01,55.03,54.95,55.01,78400.0,48.6157,48.6333,48.5626,48.6157,78400.0
2010-12-16 15:00:00,55.01,55.18,55.01,55.14,49600.0,48.6157,48.7659,48.6157,48.7306,49600.0
2010-12-16 15:10:00,55.13,55.24,55.1,55.11,41000.0,48.7217,48.8189,48.6952,48.704,41000.0
2010-12-16 15:20:00,55.11,55.12,55.0,55.04,50700.0,48.704,48.7129,48.6068,48.6422,50700.0
2010-12-16 15:30:00,55.05,55.13,55.04,55.05,50100.0,48.651,48.7217,48.6422,48.651,50100.0
2010-12-16 15:40:00,55.04,55.07,54.93,55.0,102900.0,48.6422,48.6687,48.545,48.6068,102900.0
2010-12-16 15:50:00,55.01,55.04,54.94,55.04,109200.0,48.6157,48.6422,48.5538,48.6422,109200.0
2010-12-17 09:30:00,54.64,54.85,54.46,54.84,265400.0,48.2887,48.4743,48.1296,48.4654,265400.0
2010-12-17 09:40:00,54.85,54.92,54.76,54.88,48000.0,48.4743,48.5361,48.3947,48.5008,48000.0
2010-12-17 09:50:00,54.88,54.93,54.75,54.85,48700.0,48.5008,48.545,48.3859,48.4743,48700.0
2010-12-17 10:00:00,54.85,54.86,54.7,54.75,27500.0,48.4743,48.4831,48.3417,48.3859,27500.0
2010-12-17 10:10:00,54.74,54.88,54.73,54.81,35200.0,48.377,48.5008,48.3682,48.4389,35200.0
2010-12-17 10:20:00,54.82,55.0,54.79,54.99,44100.0,48.4477,48.6068,48.4212,48.598,44100.0
2010-12-17 10:30:00,54.97,54.99,54.84,54.88,28600.0,48.5803,48.598,48.4654,48.5008,28600.0
2010-12-17 10:40:00,54.85,54.94,54.82,54.89,24000.0,48.4743,48.5538,48.4477,48.5096,24000.0
2010-12-17 10:50:00,54.89,54.96,54.85,54.95,23900.0,48.5096,48.5715,48.4743,48.5626,23900.0
2010-12-17 11:00:00,54.94,54.94,54.82,54.83,18400.0,48.5538,48.5538,48.4477,48.4566,18400.0
2010-12-17 11:10:00,54.82,54.9,54.82,54.84,13900.0,48.4477,48.5185,48.4477,48.4654,13900.0
2010-12-17 11:20:00,54.82,54.87,54.78,54.78,13100.0,48.4477,48.4919,48.4124,48.4124,13100.0
2010-12-17 11:30:00,54.78,54.85,54.76,54.81,11000.0,48.4124,48.4743,48.3947,48.4389,11000.0
2010-12-17 11:40:00,54.79,54.89,54.78,54.87,19400.0,48.4212,48.5096,48.4124,48.4919,19400.0
2010-12-17 11:50:00,54.87,54.92,54.8,54.88,23800.0,48.4919,48.5361,48.4301,48.5008,23800.0
2010-12-17 12:00:00,54.86,55.01,54.86,54.98,18900.0,48.4831,48.6157,48.4831,48.5892,18900.0
2010-12-17 12:10:00,54.97,55.06,54.97,55.0,20800.0,48.5803,48.6599,48.5803,48.6068,20800.0
2010-12-17 12:20:00,55.0,55.08,54.94,55.06,28700.0,48.6068,48.6775,48.5538,48.6599,28700.0
2010-12-17 12:30:00,55.06,55.06,55.03,55.06,13300.0,48.6599,48.6599,48.6333,48.6599,13300.0
2010-12-17 12:40:00,55.05,55.1,55.04,55.09,13800.0,48.651,48.6952,48.6422,48.6864,13800.0
2010-12-17 12:50:00,55.09,55.12,55.07,55.08,14900.0,48.6864,48.7129,48.6687,48.6775,14900.0
2010-12-17 13:00:00,55.08,55.13,55.07,55.13,10300.0,48.6775,48.7217,48.6687,48.7217,10300.0
2010-12-17 13:10:00,55.12,55.13,55.07,55.09,14600.0,48.7129,48.7217,48.6687,48.6864,14600.0
2010-12-17 13:20:00,55.09,55.12,55.05,55.1,11600.0,48.6864,48.7129,48.651,48.6952,11600.0
2010-12-17 13:30:00,55.11,55.28,55.09,55.27,27200.0,48.704,48.8543,48.6864,48.8454,27200.0
2010-12-17 13:40:00,55.27,55.28,55.13,55.22,24800.0,48.8454,48.8543,48.7217,48.8013,24800.0
2010-12-17 13:50:00,55.22,55.28,55.16,55.28,26300.0,48.8013,48.8543,48.7482,48.8543,26300.0
2010-12-17 14:00:00,55.28,55.33,55.2,55.2,43000.0,48.8543,48.8985,48.7836,48.7836,43000.0
2010-12-17 14:10:00,55.21,55.22,55.12,55.18,29000.0,48.7924,48.8013,48.7129,48.7659,29000.0
2010-12-17 14:20:00,55.16,55.22,55.13,55.2,25500.0,48.7482,48.8013,48.7217,48.7836,25500.0
2010-12-17 14:30:00,55.21,55.21,55.09,55.09,21600.0,48.7924,48.7924,48.6864,48.6864,21600.0
2010-12-17 14:40:00,55.09,55.14,55.02,55.03,17200.0,48.6864,48.7306,48.6245,48.6333,17200.0
2010-12-17 14:50:00,55.03,55.1,55.02,55.08,65400.0,48.6333,48.6952,48.6245,48.6775,65400.0
2010-12-17 15:00:00,55.08,55.11,55.05,55.09,34100.0,48.6775,48.704,48.651,48.6864,34100.0
2010-12-17 15:10:00,55.09,55.14,55.08,55.08,20300.0,48.6864,48.7306,48.6775,48.6775,20300.0
2010-12-17 15:20:00,55.09,55.15,55.05,55.08,23700.0,48.6864,48.7394,48.651,48.6775,23700.0
2010-12-17 15:30:00,55.1,55.16,55.06,55.16,47200.0,48.6952,48.7482,48.6599,48.7482,47200.0
2010-12-17 15:40:00,55.15,55.21,55.12,55.21,64200.0,48.7394,48.7924,48.7129,48.7924,64200.0
2010-12-17 15:50:00,55.21,55.5,55.19,55.4,276300.0,48.7924,49.0487,48.7747,48.9603,276300.0
2010-12-20 09:30:00,55.44,55.48,55.06,55.07,57300.0,48.9957,49.031,48.6599,48.6687,57300.0
2010-12-20 09:40:00,55.08,55.31,55.08,55.2,52300.0,48.6775,48.8808,48.6775,48.7836,52300.0
2010-12-20 09:50:00,55.21,55.28,55.05,55.05,33400.0,48.7924,48.8543,48.651,48.651,33400.0
2010-12-20 10:00:00,55.07,55.21,55.03,55.18,49800.0,48.6687,48.7924,48.6333,48.7659,49800.0
2010-12-20 10:10:00,55.18,55.21,55.01,55.11,28500.0,48.7659,48.7924,48.6157,48.704,28500.0
2010-12-20 10:20:00,55.1,55.1,54.95,54.96,43800.0,48.6952,48.6952,48.5626,48.5715,43800.0
2010-12-20 10:30:00,54.95,55.06,54.94,55.05,24200.0,48.5626,48.6599,48.5538,48.651,24200.0
2010-12-20 10:40:00,55.05,55.06,54.97,55.04,33200.0,48.651,48.6599,48.5803,48.6422,33200.0
2010-12-20 10:50:00,55.02,55.03,54.95,54.95,11400.0,48.6245,48.6333,48.5626,48.5626,11400.0
2010-12-20 11:00:00,54.93,55.01,54.93,54.97,12400.0,48.545,48.6157,48.545,48.5803,12400.0
2010-12-20 11:10:00,54.96,55.0,54.9,54.91,38100.0,48.5715,48.6068,48.5185,48.5273,38100.0
2010-12-20 11:20:00,54.91,55.02,54.91,54.98,46100.0,48.5273,48.6245,48.5273,48.5892,46100.0
2010-12-20 11:30:00,54.98,54.98,54.9,54.92,17300.0,48.5892,48.5892,48.5185,48.5361,17300.0
2010-12-20 11:40:00,54.92,54.96,54.91,54.94,8900.0,48.5361,48.5715,48.5273,48.5538,8900.0
2010-12-20 11:50:00,54.94,55.04,54.94,54.99,11900.0,48.5538,48.6422,48.5538,48.598,11900.0
2010-12-20 12:00:00,55.0,55.07,54.99,55.01,16300.0,48.6068,48.6687,48.598,48.6157,16300.0
2010-12-20 12:10:00,55.01,55.04,54.93,55.03,59100.0,48.6157,48.6422,48.545,48.6333,59100.0
2010-12-20 12:20:00,55.04,55.06,54.96,55.0,18300.0,48.6422,48.6599,48.5715,48.6068,18300.0
2010-12-20 12:30:00,55.0,55.01,54.92,54.97,19400.0,48.6068,48.6157,48.5361,48.5803,19400.0
2010-12-20 12:40:00,54.96,55.09,54.96,54.99,11400.0,48.5715,48.6864,48.5715,48.598,11400.0
2010-12-20 12:50:00,54.98,55.16,54.98,55.05,26400.0,48.5892,48.7482,48.5892,48.651,26400.0
2010-12-20 13:00:00,55.04,55.08,54.98,55.0,25500.0,48.6422,48.6775,48.5892,48.6068,25500.0
2010-12-20 13:10:00,54.98,55.03,54.98,55.03,15200.0,48.5892,48.6333,48.5892,48.6333,15200.0
2010-12-20 13:20:00,55.03,55.04,54.97,54.98,11700.0,48.6333,48.6422,48.5803,48.5892,11700.0
2010-12-20 13:30:00,54.98,55.01,54.98,54.99,35900.0,48.5892,48.6157,48.5892,48.598,35900.0
2010-12-20 13:40:00,54.99,55.0,54.94,54.99,18600.0,48.598,48.6068,48.5538,48.598,18600.0
2010-12-20 13:50:00,54.99,54.99,54.94,54.96,14100.0,48.598,48.598,48.5538,48.5715,14100.0
2010-12-20 14:00:00,54.95,55.07,54.93,55.06,38600.0,48.5626,48.6687,48.545,48.6599,38600.0
2010-12-20 14:10:00,55.04,55.1,55.0,55.0,12900.0,48.6422,48.6952,48.6068,48.6068,12900.0
2010-12-20 14:20:00,55.0,55.01,54.91,54.91,12600.0,48.6068,48.6157,48.5273,48.5273,12600.0
2010-12-20 14:30:00,54.91,54.93,54.89,54.89,15900.0,48.5273,48.545,48.5096,48.5096,15900.0
2010-12-20 14:40:00,54.88,54.91,54.84,54.89,30800.0,48.5008,48.5273,48.4654,48.5096,30800.0
2010-12-20 14:50:00,54.89,54.91,54.81,54.81,17100.0,48.5096,48.5273,48.4389,48.4389,17100.0
2010-12-20 15:00:00,54.81,54.87,54.81,54.87,21900.0,48.4389,48.4919,48.4389,48.4919,21900.0
2010-12-20 15:10:00,54.86,54.92,54.81,54.91,24400.0,48.4831,48.5361,48.4389,48.5273,24400.0
2010-12-20 15:20:00,54.9,54.94,54.83,54.85,24600.0,48.5185,48.5538,48.4566,48.4743,24600.0
2010-12-20 15:30:00,54.85,54.96,54.81,54.95,45300.0,48.4743,48.5715,48.4389,48.5626,45300.0
2010-12-20 15:40:00,54.95,54.98,54.86,54.87,55000.0,48.5626,48.5892,48.4831,48.4919,55000.0
2010-12-20 15:50:00,54.86,54.91,54.8,54.85,92200.0,48.4831,48.5273,48.4301,48.4743,92200.0
2010-12-21 09:30:00,54.87,55.0,54.61,54.87,102600.0,48.4919,48.6068,48.2622,48.4919,102600.0
2010-12-21 09:40:00,54.87,55.11,54.77,54.97,24000.0,48.4919,48.704,48.4036,48.5803,24000.0
2010-12-21 09:50:00,54.94,55.72,54.93,55.69,125100.0,48.5538,49.2431,48.545,49.2166,125100.0
2010-12-21 10:00:00,55.7,55.7,55.42,55.57,87700.0,49.2255,49.2255,48.978,49.1106,87700.0
2010-12-21 10:10:00,55.58,55.83,55.58,55.78,59600.0,49.1194,49.3403,49.1194,49.2962,59600.0
2010-12-21 10:20:00,55.79,55.83,55.66,55.71,23700.0,49.305,49.3403,49.1901,49.2343,23700.0
2010-12-21 10:30:00,55.71,55.82,55.69,55.71,18600.0,49.2343,49.3315,49.2166,49.2343,18600.0
2010-12-21 10:40:00,55.7,55.78,55.67,55.71,20100.0,49.2255,49.2962,49.1989,49.2343,20100.0
2010-12-21 10:50:00,55.7,55.8,55.61,55.71,43500.0,49.2255,49.3138,49.1459,49.2343,43500.0
2010-12-21 11:00:00,55.71,55.76,55.71,55.74,34700.0,49.2343,49.2785,49.2343,49.2608,34700.0
2010-12-21 11:10:00,55.74,55.78,55.74,55.74,50100.0,49.2608,49.2962,49.2608,49.2608,50100.0
2010-12-21 11:20:00,55.74,55.81,55.73,55.79,18800.0,49.2608,49.3227,49.252,49.305,18800.0
2010-12-21 11:30:00,55.78,55.78,55.71,55.71,21500.0,49.2962,49.2962,49.2343,49.2343,21500.0
2010-12-21 11:40:00,55.73,55.76,55.7,55.73,90000.0,49.252,49.2785,49.2255,49.252,90000.0
2010-12-21 11:50:00,55.73,55.81,55.73,55.77,39100.0,49.252,49.3227,49.252,49.2873,39100.0
2010-12-21 12:00:00,55.79,55.86,55.78,55.82,19500.0,49.305,49.3669,49.2962,49.3315,19500.0
2010-12-21 12:10:00,55.82,55.9,55.8,55.88,24300.0,49.3315,49.4022,49.3138,49.3845,24300.0
2010-12-21 12:20:00,55.88,55.89,55.82,55.89,12800.0,49.3845,49.3934,49.3315,49.3934,12800.0
2010-12-21 12:30:00,55.89,55.9,55.83,55.87,25300.0,49.3934,49.4022,49.3403,49.3757,25300.0
2010-12-21 12:40:00,55.87,55.97,55.85,55.95,17100.0,49.3757,49.4641,49.358,49.4464,17100.0
2010-12-21 12:50:00,55.95,56.06,55.95,56.01,33200.0,49.4464,49.5436,49.4464,49.4994,33200.0
2010-12-21 13:00:00,56.0,56.01,55.96,55.97,17400.0,49.4906,49.4994,49.4552,49.4641,17400.0
2010-12-21 13:10:00,55.97,55.99,55.89,55.93,32000.0,49.4641,49.4817,49.3934,49.4287,32000.0
2010-12-21 13:20:00,55.92,55.92,55.71,55.71,30600.0,49.4199,49.4199,49.2343,49.2343,30600.0
2010-12-21 13:30:00,55.71,55.73,55.6,55.6,37300.0,49.2343,49.252,49.1371,49.1371,37300.0
2010-12-21 13:40:00,55.6,55.6,55.41,55.41,36500.0,49.1371,49.1371,48.9692,48.9692,36500.0
2010-12-21 13:50:00,55.41,55.41,55.3,55.34,36500.0,48.9692,48.9692,48.872,48.9073,36500.0
2010-12-21 14:00:00,55.35,55.35,55.28,55.3,22100.0,48.9161,48.9161,48.8543,48.872,22100.0
2010-12-21 14:10:00,55.29,55.31,55.23,55.25,22500.0,48.8631,48.8808,48.8101,48.8278,22500.0
2010-12-21 14:20:00,55.25,55.26,55.21,55.21,26000.0,48.8278,48.8366,48.7924,48.7924,26000.0
2010-12-21 14:30:00,55.22,55.28,55.21,55.22,28600.0,48.8013,48.8543,48.7924,48.8013,28600.0
2010-12-21 14:40:00,55.21,55.22,55.09,55.1,32000.0,48.7924,48.8013,48.6864,48.6952,32000.0
2010-12-21 14:50:00,55.1,55.14,55.02,55.12,48800.0,48.6952,48.7306,48.6245,48.7129,48800.0
2010-12-21 15:00:00,55.13,55.15,55.12,55.13,33000.0,48.7217,48.7394,48.7129,48.7217,33000.0
2010-12-21 15:10:00,55.13,55.16,55.07,55.09,37900.0,48.7217,48.7482,48.6687,48.6864,37900.0
2010-12-21 15:20:00,55.09,55.1,54.98,54.99,43500.0,48.6864,48.6952,48.5892,48.598,43500.0
2010-12-21 15:30:00,55.0,55.01,54.91,54.92,53700.0,48.6068,48.6157,48.5273,48.5361,53700.0
2010-12-21 15:40:00,54.92,55.0,54.82,54.89,69700.0,48.5361,48.6068,48.4477,48.5096,69700.0
2010-12-21 15:50:00,54.88,54.89,54.78,54.83,86900.0,48.5008,48.5096,48.4124,48.4566,86900.0
2010-12-22 09:30:00,54.93,55.16,54.69,55.15,46700.0,48.545,48.7482,48.3329,48.7394,46700.0
2010-12-22 09:40:00,55.16,55.35,55.15,55.3,60700.0,48.7482,48.9161,48.7394,48.872,60700.0
2010-12-22 09:50:00,55.33,55.54,55.32,55.53,67000.0,48.8985,49.0841,48.8896,49.0752,67000.0
2010-12-22 10:00:00,55.5,55.85,55.43,55.83,71100.0,49.0487,49.358,48.9868,49.3403,71100.0
2010-12-22 10:10:00,55.82,55.84,55.57,55.62,36800.0,49.3315,49.3492,49.1106,49.1548,36800.0
2010-12-22 10:20:00,55.63,55.72,55.62,55.69,27500.0,49.1636,49.2431,49.1548,49.2166,27500.0
2010-12-22 10:30:00,55.69,55.77,55.66,55.72,36500.0,49.2166,49.2873,49.1901,49.2431,36500.0
2010-12-22 10:40:00,55.72,55.83,55.72,55.79,26700.0,49.2431,49.3403,49.2431,49.305,26700.0
2010-12-22 10:50:00,55.79,55.93,55.69,55.93,34400.0,49.305,49.4287,49.2166,49.4287,34400.0
2010-12-22 11:00:00,55.92,55.92,55.81,55.82,19000.0,49.4199,49.4199,49.3227,49.3315,19000.0
2010-12-22 11:10:00,55.82,55.82,55.75,55.78,22100.0,49.3315,49.3315,49.2696,49.2962,22100.0
2010-12-22 11:20:00,55.79,55.8,55.71,55.8,22100.0,49.305,49.3138,49.2343,49.3138,22100.0
2010-12-22 11:30:00,55.8,55.8,55.79,55.8,20600.0,49.3138,49.3138,49.305,49.3138,20600.0
2010-12-22 11:40:00,55.81,55.87,55.8,55.8,19700.0,49.3227,49.3757,49.3138,49.3138,19700.0
2010-12-22 11:50:00,55.8,55.81,55.73,55.77,14800.0,49.3138,49.3227,49.252,49.2873,14800.0
2010-12-22 12:00:00,55.77,55.77,55.69,55.71,30700.0,49.2873,49.2873,49.2166,49.2343,30700.0
2010-12-22 12:10:00,55.7,55.71,55.66,55.68,12200.0,49.2255,49.2343,49.1901,49.2078,12200.0
2010-12-22 12:20:00,55.68,55.77,55.68,55.73,13100.0,49.2078,49.2873,49.2078,49.252,13100.0
2010-12-22 12:30:00,55.74,55.74,55.63,55.63,9500.0,49.2608,49.2608,49.1636,49.1636,9500.0
2010-12-22 12:40:00,55.63,55.65,55.61,55.64,8700.0,49.1636,49.1813,49.1459,49.1724,8700.0
2010-12-22 12:50:00,55.64,55.71,55.63,55.65,10500.0,49.1724,49.2343,49.1636,49.1813,10500.0
2010-12-22 13:00:00,55.65,55.65,55.57,55.58,9800.0,49.1813,49.1813,49.1106,49.1194,9800.0
2010-12-22 13:10:00,55.58,55.6,55.54,55.57,9300.0,49.1194,49.1371,49.0841,49.1106,9300.0
2010-12-22 13:20:00,55.56,55.56,55.54,55.55,9900.0,49.1017,49.1017,49.0841,49.0929,9900.0
2010-12-22 13:30:00,55.55,55.55,55.51,55.52,14500.0,49.0929,49.0929,49.0575,49.0664,14500.0
2010-12-22 13:40:00,55.52,55.53,55.51,55.52,8000.0,49.0664,49.0752,49.0575,49.0664,8000.0
2010-12-22 13:50:00,55.51,55.55,55.51,55.53,8100.0,49.0575,49.0929,49.0575,49.0752,8100.0
2010-12-22 14:00:00,55.53,55.56,55.51,55.52,13400.0,49.0752,49.1017,49.0575,49.0664,13400.0
2010-12-22 14:10:00,55.51,55.54,55.51,55.54,7300.0,49.0575,49.0841,49.0575,49.0841,7300.0
2010-12-22 14:20:00,55.53,55.57,55.53,55.56,16400.0,49.0752,49.1106,49.0752,49.1017,16400.0
2010-12-22 14:30:00,55.56,55.58,55.56,55.56,9800.0,49.1017,49.1194,49.1017,49.1017,9800.0
2010-12-22 14:40:00,55.57,55.59,55.53,55.58,8900.0,49.1106,49.1282,49.0752,49.1194,8900.0
2010-12-22 14:50:00,55.58,55.6,55.53,55.53,24100.0,49.1194,49.1371,49.0752,49.0752,24100.0
2010-12-22 15:00:00,55.54,55.54,55.51,55.51,19400.0,49.0841,49.0841,49.0575,49.0575,19400.0
2010-12-22 15:10:00,55.52,55.63,55.51,55.63,23200.0,49.0664,49.1636,49.0575,49.1636,23200.0
2010-12-22 15:20:00,55.63,55.75,55.63,55.71,33200.0,49.1636,49.2696,49.1636,49.2343,33200.0
2010-12-22 15:30:00,55.72,55.76,55.68,55.74,38500.0,49.2431,49.2785,49.2078,49.2608,38500.0
2010-12-22 15:40:00,55.74,55.81,55.7,55.76,46700.0,49.2608,49.3227,49.2255,49.2785,46700.0
2010-12-22 15:50:00,55.77,55.85,55.73,55.83,74000.0,49.2873,49.358,49.252,49.3403,74000.0
2010-12-23 09:30:00,55.7,55.76,55.43,55.68,21100.0,49.2255,49.2785,48.9868,49.2078,21100.0
2010-12-23 09:40:00,55.7,55.8,55.63,55.68,17300.0,49.2255,49.3138,49.1636,49.2078,17300.0
2010-12-23 09:50:00,55.68,55.71,55.52,55.6,17800.0,49.2078,49.2343,49.0664,49.1371,17800.0
2010-12-23 10:00:00,55.6,55.74,55.57,55.64,15000.0,49.1371,49.2608,49.1106,49.1724,15000.0
2010-12-23 10:10:00,55.6,55.66,55.57,55.64,13700.0,49.1371,49.1901,49.1106,49.1724,13700.0
2010-12-23 10:20:00,55.64,55.64,55.57,55.63,12400.0,49.1724,49.1724,49.1106,49.1636,12400.0
2010-12-23 10:30:00,55.62,55.69,55.6,55.64,15900.0,49.1548,49.2166,49.1371,49.1724,15900.0
2010-12-23 10:40:00,55.65,55.75,55.63,55.68,11100.0,49.1813,49.2696,49.1636,49.2078,11100.0
2010-12-23 10:50:00,55.67,55.72,55.63,55.63,8500.0,49.1989,49.2431,49.1636,49.1636,8500.0
2010-12-23 11:00:00,55.63,55.66,55.59,55.6,9600.0,49.1636,49.1901,49.1282,49.1371,9600.0
2010-12-23 11:10:00,55.6,55.65,55.58,55.65,8400.0,49.1371,49.1813,49.1194,49.1813,8400.0
2010-12-23 11:20:00,55.65,55.65,55.6,55.63,9900.0,49.1813,49.1813,49.1371,49.1636,9900.0
2010-12-23 11:30:00,55.65,55.65,55.58,55.58,11500.0,49.1813,49.1813,49.1194,49.1194,11500.0
2010-12-23 11:40:00,55.58,55.6,55.53,55.54,11200.0,49.1194,49.1371,49.0752,49.0841,11200.0
2010-12-23 11:50:00,55.53,55.55,55.47,55.48,11300.0,49.0752,49.0929,49.0222,49.031,11300.0
2010-12-23 12:00:00,55.47,55.54,55.42,55.47,18400.0,49.0222,49.0841,48.978,49.0222,18400.0
2010-12-23 12:10:00,55.45,55.49,55.38,55.38,15600.0,49.0045,49.0399,48.9427,48.9427,15600.0
2010-12-23 12:20:00,55.4,55.43,55.32,55.37,26900.0,48.9603,48.9868,48.8896,48.9338,26900.0
2010-12-23 12:30:00,55.37,55.44,55.33,55.36,19400.0,48.9338,48.9957,48.8985,48.925,19400.0
2010-12-23 12:40:00,55.35,55.46,55.33,55.38,15500.0,48.9161,49.0134,48.8985,48.9427,15500.0
2010-12-23 12:50:00,55.39,55.45,55.38,55.4,5000.0,48.9515,49.0045,48.9427,48.9603,5000.0
2010-12-23 13:00:00,55.42,55.46,55.37,55.42,19800.0,48.978,49.0134,48.9338,48.978,19800.0
2010-12-23 13:10:00,55.41,55.45,55.4,55.41,4800.0,48.9692,49.0045,48.9603,48.9692,4800.0
2010-12-23 13:20:00,55.41,55.45,55.35,55.35,26800.0,48.9692,49.0045,48.9161,48.9161,26800.0
2010-12-23 13:30:00,55.37,55.44,55.34,55.4,18700.0,48.9338,48.9957,48.9073,48.9603,18700.0
2010-12-23 13:40:00,55.39,55.4,55.28,55.3,22600.0,48.9515,48.9603,48.8543,48.872,22600.0
2010-12-23 13:50:00,55.3,55.32,55.25,55.25,6800.0,48.872,48.8896,48.8278,48.8278,6800.0
2010-12-23 14:00:00,55.25,55.29,55.25,55.26,7500.0,48.8278,48.8631,48.8278,48.8366,7500.0
2010-12-23 14:10:00,55.25,55.31,55.25,55.29,11200.0,48.8278,48.8808,48.8278,48.8631,11200.0
2010-12-23 14:20:00,55.3,55.33,55.29,55.32,15000.0,48.872,48.8985,48.8631,48.8896,15000.0
2010-12-23 14:30:00,55.31,55.35,55.29,55.3,10300.0,48.8808,48.9161,48.8631,48.872,10300.0
2010-12-23 14:40:00,55.29,55.36,55.29,55.35,16600.0,48.8631,48.925,48.8631,48.9161,16600.0
2010-12-23 14:50:00,55.35,55.38,55.32,55.35,12600.0,48.9161,48.9427,48.8896,48.9161,12600.0
2010-12-23 15:00:00,55.35,55.39,55.33,55.34,20000.0,48.9161,48.9515,48.8985,48.9073,20000.0
2010-12-23 15:10:00,55.37,55.43,55.36,55.43,11400.0,48.9338,48.9868,48.925,48.9868,11400.0
2010-12-23 15:20:00,55.42,55.43,55.38,55.43,14100.0,48.978,48.9868,48.9427,48.9868,14100.0
2010-12-23 15:30:00,55.41,55.44,55.37,55.4,21300.0,48.9692,48.9957,48.9338,48.9603,21300.0
2010-12-23 15:40:00,55.41,55.43,55.35,55.4,22000.0,48.9692,48.9868,48.9161,48.9603,22000.0
2010-12-23 15:50:00,55.39,55.48,55.35,55.44,40300.0,48.9515,49.031,48.9161,48.9957,40300.0
2010-12-27 09:30:00,55.19,55.37,55.03,55.15,11300.0,48.7747,48.9338,48.6333,48.7394,11300.0
2010-12-27 09:40:00,55.15,55.21,55.07,55.08,9000.0,48.7394,48.7924,48.6687,48.6775,9000.0
2010-12-27 09:50:00,55.05,55.19,54.97,55.16,13300.0,48.651,48.7747,48.5803,48.7482,13300.0
2010-12-27 10:00:00,55.13,55.16,55.02,55.02,8000.0,48.7217,48.7482,48.6245,48.6245,8000.0
2010-12-27 10:10:00,55.04,55.09,55.01,55.02,8500.0,48.6422,48.6864,48.6157,48.6245,8500.0
2010-12-27 10:20:00,55.02,55.07,55.0,55.0,7800.0,48.6245,48.6687,48.6068,48.6068,7800.0
2010-12-27 10:30:00,55.0,55.0,54.93,54.94,11000.0,48.6068,48.6068,48.545,48.5538,11000.0
2010-12-27 10:40:00,54.94,55.05,54.94,54.97,24000.0,48.5538,48.651,48.5538,48.5803,24000.0
2010-12-27 10:50:00,54.99,55.08,54.97,55.06,18000.0,48.598,48.6775,48.5803,48.6599,18000.0
2010-12-27 11:00:00,55.05,55.09,55.03,55.04,16500.0,48.651,48.6864,48.6333,48.6422,16500.0
2010-12-27 11:10:00,55.06,55.07,55.03,55.06,4500.0,48.6599,48.6687,48.6333,48.6599,4500.0
2010-12-27 11:20:00,55.05,55.09,55.03,55.07,21400.0,48.651,48.6864,48.6333,48.6687,21400.0
2010-12-27 11:30:00,55.08,55.08,55.04,55.05,6400.0,48.6775,48.6775,48.6422,48.651,6400.0
2010-12-27 11:40:00,55.05,55.12,55.05,55.12,4600.0,48.651,48.7129,48.651,48.7129,4600.0
2010-12-27 11:50:00,55.13,55.15,55.12,55.13,5400.0,48.7217,48.7394,48.7129,48.7217,5400.0
2010-12-27 12:00:00,55.14,55.17,55.11,55.15,10600.0,48.7306,48.7571,48.704,48.7394,10600.0
2010-12-27 12:10:00,55.13,55.14,55.09,55.11,7400.0,48.7217,48.7306,48.6864,48.704,7400.0
2010-12-27 12:20:00,55.1,55.14,55.1,55.13,4300.0,48.6952,48.7306,48.6952,48.7217,4300.0
2010-12-27 12:30:00,55.12,55.13,55.09,55.09,5500.0,48.7129,48.7217,48.6864,48.6864,5500.0
2010-12-27 12:40:00,55.09,55.12,55.09,55.1,4200.0,48.6864,48.7129,48.6864,48.6952,4200.0
2010-12-27 12:50:00,55.11,55.12,55.09,55.09,5900.0,48.704,48.7129,48.6864,48.6864,5900.0
2010-12-27 13:00:00,55.11,55.11,55.07,55.07,12300.0,48.704,48.704,48.6687,48.6687,12300.0
2010-12-27 13:10:00,55.09,55.13,55.05,55.09,10400.0,48.6864,48.7217,48.651,48.6864,10400.0
2010-12-27 13:20:00,55.09,55.15,55.08,55.1,18600.0,48.6864,48.7394,48.6775,48.6952,18600.0
2010-12-27 13:30:00,55.1,55.11,55.07,55.1,8600.0,48.6952,48.704,48.6687,48.6952,8600.0
2010-12-27 13:40:00,55.09,55.12,55.09,55.09,3100.0,48.6864,48.7129,48.6864,48.6864,3100.0
2010-12-27 13:50:00,55.1,55.15,55.09,55.15,5600.0,48.6952,48.7394,48.6864,48.7394,5600.0
2010-12-27 14:00:00,55.15,55.18,55.12,55.16,7700.0,48.7394,48.7659,48.7129,48.7482,7700.0
2010-12-27 14:10:00,55.16,55.16,55.08,55.08,5000.0,48.7482,48.7482,48.6775,48.6775,5000.0
2010-12-27 14:20:00,55.09,55.14,55.08,55.14,6200.0,48.6864,48.7306,48.6775,48.7306,6200.0
2010-12-27 14:30:00,55.13,55.17,55.11,55.11,6100.0,48.7217,48.7571,48.704,48.704,6100.0
2010-12-27 14:40:00,55.11,55.16,55.11,55.12,8500.0,48.704,48.7482,48.704,48.7129,8500.0
2010-12-27 14:50:00,55.12,55.12,55.09,55.11,6900.0,48.7129,48.7129,48.6864,48.704,6900.0
2010-12-27 15:00:00,55.12,55.15,55.11,55.12,8200.0,48.7129,48.7394,48.704,48.7129,8200.0
2010-12-27 15:10:00,55.12,55.13,55.09,55.12,11800.0,48.7129,48.7217,48.6864,48.7129,11800.0
2010-12-27 15:20:00,55.11,55.16,55.11,55.15,13200.0,48.704,48.7482,48.704,48.7394,13200.0
2010-12-27 15:30:00,55.14,55.17,55.11,55.12,15400.0,48.7306,48.7571,48.704,48.7129,15400.0
2010-12-27 15:40:00,55.12,55.18,55.05,55.05,31700.0,48.7129,48.7659,48.651,48.651,31700.0
2010-12-27 15:50:00,55.06,55.16,55.03,55.06,47700.0,48.6599,48.7482,48.6333,48.6599,47700.0
2010-12-28 09:30:00,55.14,55.22,54.87,54.87,26000.0,48.7306,48.8013,48.4919,48.4919,26000.0
2010-12-28 09:40:00,54.85,54.93,54.7,54.76,31200.0,48.4743,48.545,48.3417,48.3947,31200.0
2010-12-28 09:50:00,54.76,54.87,54.72,54.72,10400.0,48.3947,48.4919,48.3594,48.3594,10400.0
2010-12-28 10:00:00,54.72,54.8,54.63,54.63,21800.0,48.3594,48.4301,48.2798,48.2798,21800.0
2010-12-28 10:10:00,54.63,54.76,54.6,54.76,19500.0,48.2798,48.3947,48.2533,48.3947,19500.0
2010-12-28 10:20:00,54.75,54.78,54.69,54.75,15100.0,48.3859,48.4124,48.3329,48.3859,15100.0
2010-12-28 10:30:00,54.74,54.8,54.73,54.8,8800.0,48.377,48.4301,48.3682,48.4301,8800.0
2010-12-28 10:40:00,54.8,54.85,54.79,54.79,12400.0,48.4301,48.4743,48.4212,48.4212,12400.0
2010-12-28 10:50:00,54.8,54.8,54.72,54.74,11400.0,48.4301,48.4301,48.3594,48.377,11400.0
2010-12-28 11:00:00,54.74,54.76,54.67,54.67,7600.0,48.377,48.3947,48.3152,48.3152,7600.0
2010-12-28 11:10:00,54.68,54.68,54.6,54.61,17800.0,48.324,48.324,48.2533,48.2622,17800.0
2010-12-28 11:20:00,54.61,54.62,54.57,54.57,12300.0,48.2622,48.271,48.2268,48.2268,12300.0
2010-12-28 11:30:00,54.58,54.59,54.57,54.57,6800.0,48.2356,48.2445,48.2268,48.2268,6800.0
2010-12-28 11:40:00,54.58,54.65,54.58,54.65,9400.0,48.2356,48.2975,48.2356,48.2975,9400.0
2010-12-28 11:50:00,54.64,54.75,54.64,54.74,7400.0,48.2887,48.3859,48.2887,48.377,7400.0
2010-12-28 12:00:00,54.74,54.83,54.73,54.78,22200.0,48.377,48.4566,48.3682,48.4124,22200.0
2010-12-28 12:10:00,54.79,54.79,54.72,54.76,3600.0,48.4212,48.4212,48.3594,48.3947,3600.0
2010-12-28 12:20:00,54.76,54.83,54.75,54.79,34200.0,48.3947,48.4566,48.3859,48.4212,34200.0
2010-12-28 12:30:00,54.78,54.79,54.74,54.78,8100.0,48.4124,48.4212,48.377,48.4124,8100.0
2010-12-28 12:40:00,54.78,54.85,54.77,54.79,10600.0,48.4124,48.4743,48.4036,48.4212,10600.0
2010-12-28 12:50:00,54.78,54.8,54.73,54.76,6200.0,48.4124,48.4301,48.3682,48.3947,6200.0
2010-12-28 13:00:00,54.77,54.79,54.75,54.78,5300.0,48.4036,48.4212,48.3859,48.4124,5300.0
2010-12-28 13:10:00,54.77,54.82,54.77,54.82,7800.0,48.4036,48.4477,48.4036,48.4477,7800.0
2010-12-28 13:20:00,54.82,54.83,54.81,54.81,8500.0,48.4477,48.4566,48.4389,48.4389,8500.0
2010-12-28 13:30:00,54.81,54.9,54.79,54.9,11900.0,48.4389,48.5185,48.4212,48.5185,11900.0
2010-12-28 13:40:00,54.9,54.92,54.85,54.89,15200.0,48.5185,48.5361,48.4743,48.5096,15200.0
2010-12-28 13:50:00,54.89,54.92,54.86,54.9,7800.0,48.5096,48.5361,48.4831,48.5185,7800.0
2010-12-28 14:00:00,54.91,54.92,54.88,54.89,5900.0,48.5273,48.5361,48.5008,48.5096,5900.0
2010-12-28 14:10:00,54.89,54.9,54.85,54.87,8300.0,48.5096,48.5185,48.4743,48.4919,8300.0
2010-12-28 14:20:00,54.87,54.99,54.86,54.97,43100.0,48.4919,48.598,48.4831,48.5803,43100.0
2010-12-28 14:30:00,54.97,54.97,54.89,54.92,7300.0,48.5803,48.5803,48.5096,48.5361,7300.0
2010-12-28 14:40:00,54.93,54.94,54.92,54.93,9000.0,48.545,48.5538,48.5361,48.545,9000.0
2010-12-28 14:50:00,54.94,54.96,54.92,54.95,11000.0,48.5538,48.5715,48.5361,48.5626,11000.0
2010-12-28 15:00:00,54.95,54.96,54.92,54.95,19200.0,48.5626,48.5715,48.5361,48.5626,19200.0
2010-12-28 15:10:00,54.94,54.94,54.89,54.89,9400.0,48.5538,48.5538,48.5096,48.5096,9400.0
2010-12-28 15:20:00,54.9,54.91,54.89,54.9,23500.0,48.5185,48.5273,48.5096,48.5185,23500.0
2010-12-28 15:30:00,54.9,54.92,54.89,54.89,15600.0,48.5185,48.5361,48.5096,48.5096,15600.0
2010-12-28 15:40:00,54.9,54.91,54.83,54.84,24200.0,48.5185,48.5273,48.4566,48.4654,24200.0
2010-12-28 15:50:00,54.85,54.87,54.79,54.81,35400.0,48.4743,48.4919,48.4212,48.4389,35400.0
2010-12-29 09:30:00,54.87,54.92,54.71,54.81,18500.0,48.4919,48.5361,48.3505,48.4389,18500.0
2010-12-29 09:40:00,54.8,54.82,54.76,54.76,10500.0,48.4301,48.4477,48.3947,48.3947,10500.0
2010-12-29 09:50:00,54.76,54.76,54.65,54.68,14000.0,48.3947,48.3947,48.2975,48.324,14000.0
2010-12-29 10:00:00,54.69,54.71,54.62,54.69,10700.0,48.3329,48.3505,48.271,48.3329,10700.0
2010-12-29 10:10:00,54.69,54.82,54.69,54.81,8000.0,48.3329,48.4477,48.3329,48.4389,8000.0
2010-12-29 10:20:00,54.83,54.86,54.71,54.71,21600.0,48.4566,48.4831,48.3505,48.3505,21600.0
2010-12-29 10:30:00,54.71,54.74,54.68,54.68,9900.0,48.3505,48.377,48.324,48.324,9900.0
2010-12-29 10:40:00,54.68,54.72,54.68,54.72,6500.0,48.324,48.3594,48.324,48.3594,6500.0
2010-12-29 10:50:00,54.72,54.83,54.72,54.76,6300.0,48.3594,48.4566,48.3594,48.3947,6300.0
2010-12-29 11:00:00,54.76,54.79,54.74,54.77,14200.0,48.3947,48.4212,48.377,48.4036,14200.0
2010-12-29 11:10:00,54.77,54.78,54.72,54.72,6400.0,48.4036,48.4124,48.3594,48.3594,6400.0
2010-12-29 11:20:00,54.73,54.78,54.71,54.77,43200.0,48.3682,48.4124,48.3505,48.4036,43200.0
2010-12-29 11:30:00,54.77,54.8,54.73,54.79,10900.0,48.4036,48.4301,48.3682,48.4212,10900.0
2010-12-29 11:40:00,54.79,54.84,54.79,54.82,10000.0,48.4212,48.4654,48.4212,48.4477,10000.0
2010-12-29 11:50:00,54.79,54.92,54.79,54.92,10800.0,48.4212,48.5361,48.4212,48.5361,10800.0
2010-12-29 12:00:00,54.91,54.96,54.91,54.96,4700.0,48.5273,48.5715,48.5273,48.5715,4700.0
2010-12-29 12:10:00,54.96,54.97,54.94,54.94,10000.0,48.5715,48.5803,48.5538,48.5538,10000.0
2010-12-29 12:20:00,54.94,55.01,54.94,55.01,18100.0,48.5538,48.6157,48.5538,48.6157,18100.0
2010-12-29 12:30:00,55.01,55.05,55.01,55.04,10900.0,48.6157,48.651,48.6157,48.6422,10900.0
2010-12-29 12:40:00,55.04,55.05,55.02,55.04,28700.0,48.6422,48.651,48.6245,48.6422,28700.0
2010-12-29 12:50:00,55.04,55.04,54.91,54.91,26700.0,48.6422,48.6422,48.5273,48.5273,26700.0
2010-12-29 13:00:00,54.91,54.92,54.85,54.9,16100.0,48.5273,48.5361,48.4743,48.5185,16100.0
2010-12-29 13:10:00,54.9,54.91,54.89,54.9,9100.0,48.5185,48.5273,48.5096,48.5185,9100.0
2010-12-29 13:20:00,54.9,54.91,54.89,54.9,7900.0,48.5185,48.5273,48.5096,48.5185,7900.0
2010-12-29 13:30:00,54.9,54.92,54.88,54.88,7300.0,48.5185,48.5361,48.5008,48.5008,7300.0
2010-12-29 13:40:00,54.88,54.88,54.82,54.82,8000.0,48.5008,48.5008,48.4477,48.4477,8000.0
2010-12-29 13:50:00,54.81,54.85,54.8,54.84,6000.0,48.4389,48.4743,48.4301,48.4654,6000.0
2010-12-29 14:00:00,54.84,54.84,54.78,54.78,8500.0,48.4654,48.4654,48.4124,48.4124,8500.0
2010-12-29 14:10:00,54.79,54.8,54.73,54.75,10300.0,48.4212,48.4301,48.3682,48.3859,10300.0
2010-12-29 14:20:00,54.75,54.78,54.72,54.73,9000.0,48.3859,48.4124,48.3594,48.3682,9000.0
2010-12-29 14:30:00,54.74,54.78,54.7,54.78,14100.0,48.377,48.4124,48.3417,48.4124,14100.0
2010-12-29 14:40:00,54.78,54.78,54.76,54.77,10200.0,48.4124,48.4124,48.3947,48.4036,10200.0
2010-12-29 14:50:00,54.77,54.8,54.75,54.79,9600.0,48.4036,48.4301,48.3859,48.4212,9600.0
2010-12-29 15:00:00,54.79,54.84,54.79,54.83,12300.0,48.4212,48.4654,48.4212,48.4566,12300.0
2010-12-29 15:10:00,54.83,54.85,54.82,54.85,8400.0,48.4566,48.4743,48.4477,48.4743,8400.0
2010-12-29 15:20:00,54.84,54.86,54.79,54.8,16100.0,48.4654,48.4831,48.4212,48.4301,16100.0
2010-12-29 15:30:00,54.79,54.84,54.79,54.81,23400.0,48.4212,48.4654,48.4212,48.4389,23400.0
2010-12-29 15:40:00,54.81,54.81,54.72,54.74,25000.0,48.4389,48.4389,48.3594,48.377,25000.0
2010-12-29 15:50:00,54.75,54.82,54.66,54.68,39200.0,48.3859,48.4477,48.3063,48.324,39200.0
2010-12-30 09:30:00,54.62,54.7,54.5,54.54,18500.0,48.271,48.3417,48.1649,48.2003,18500.0
2010-12-30 09:40:00,54.54,54.88,54.54,54.87,9400.0,48.2003,48.5008,48.2003,48.4919,9400.0
2010-12-30 09:50:00,54.84,54.84,54.59,54.62,12400.0,48.4654,48.4654,48.2445,48.271,12400.0
2010-12-30 10:00:00,54.65,54.71,54.6,54.65,34500.0,48.2975,48.3505,48.2533,48.2975,34500.0
2010-12-30 10:10:00,54.65,54.78,54.62,54.73,33900.0,48.2975,48.4124,48.271,48.3682,33900.0
2010-12-30 10:20:00,54.71,54.74,54.62,54.68,9300.0,48.3505,48.377,48.271,48.324,9300.0
2010-12-30 10:30:00,54.66,54.7,54.61,54.67,12300.0,48.3063,48.3417,48.2622,48.3152,12300.0
2010-12-30 10:40:00,54.66,54.66,54.57,54.58,10100.0,48.3063,48.3063,48.2268,48.2356,10100.0
2010-12-30 10:50:00,54.58,54.67,54.57,54.63,10700.0,48.2356,48.3152,48.2268,48.2798,10700.0
2010-12-30 11:00:00,54.64,54.7,54.59,54.69,9800.0,48.2887,48.3417,48.2445,48.3329,9800.0
2010-12-30 11:10:00,54.69,54.71,54.66,54.66,11600.0,48.3329,48.3505,48.3063,48.3063,11600.0
2010-12-30 11:20:00,54.67,54.7,54.64,54.64,6300.0,48.3152,48.3417,48.2887,48.2887,6300.0
2010-12-30 11:30:00,54.63,54.65,54.59,54.59,7200.0,48.2798,48.2975,48.2445,48.2445,7200.0
2010-12-30 11:40:00,54.61,54.63,54.57,54.58,5500.0,48.2622,48.2798,48.2268,48.2356,5500.0
2010-12-30 11:50:00,54.58,54.61,54.56,54.61,7700.0,48.2356,48.2622,48.218,48.2622,7700.0
2010-12-30 12:00:00,54.61,54.61,54.59,54.6,4100.0,48.2622,48.2622,48.2445,48.2533,4100.0
2010-12-30 12:10:00,54.6,54.64,54.52,54.63,42800.0,48.2533,48.2887,48.1826,48.2798,42800.0
2010-12-30 12:20:00,54.63,54.65,54.58,54.58,7500.0,48.2798,48.2975,48.2356,48.2356,7500.0
2010-12-30 12:30:00,54.58,54.58,54.52,54.54,13200.0,48.2356,48.2356,48.1826,48.2003,13200.0
2010-12-30 12:40:00,54.54,54.58,54.53,54.58,4300.0,48.2003,48.2356,48.1915,48.2356,4300.0
2010-12-30 12:50:00,54.58,54.59,54.56,54.57,3600.0,48.2356,48.2445,48.218,48.2268,3600.0
2010-12-30 13:00:00,54.57,54.57,54.53,54.55,6400.0,48.2268,48.2268,48.1915,48.2091,6400.0
2010-12-30 13:10:00,54.55,54.58,54.54,54.58,9700.0,48.2091,48.2356,48.2003,48.2356,9700.0
2010-12-30 13:20:00,54.58,54.61,54.57,54.57,5200.0,48.2356,48.2622,48.2268,48.2268,5200.0
2010-12-30 13:30:00,54.57,54.59,54.56,54.58,6100.0,48.2268,48.2445,48.218,48.2356,6100.0
2010-12-30 13:40:00,54.57,54.59,54.55,54.56,6500.0,48.2268,48.2445,48.2091,48.218,6500.0
2010-12-30 13:50:00,54.56,54.63,54.56,54.6,8900.0,48.218,48.2798,48.218,48.2533,8900.0
2010-12-30 14:00:00,54.61,54.62,54.59,54.62,5000.0,48.2622,48.271,48.2445,48.271,5000.0
2010-12-30 14:10:00,54.63,54.68,54.62,54.68,10200.0,48.2798,48.324,48.271,48.324,10200.0
2010-12-30 14:20:00,54.67,54.68,54.66,54.66,12600.0,48.3152,48.324,48.3063,48.3063,12600.0
2010-12-30 14:30:00,54.65,54.76,54.65,54.76,14900.0,48.2975,48.3947,48.2975,48.3947,14900.0
2010-12-30 14:40:00,54.76,54.77,54.74,54.76,12800.0,48.3947,48.4036,48.377,48.3947,12800.0
2010-12-30 14:50:00,54.76,54.79,54.72,54.77,27700.0,48.3947,48.4212,48.3594,48.4036,27700.0
2010-12-30 15:00:00,54.77,54.77,54.72,54.74,9000.0,48.4036,48.4036,48.3594,48.377,9000.0
2010-12-30 15:10:00,54.73,54.75,54.69,54.69,9000.0,48.3682,48.3859,48.3329,48.3329,9000.0
2010-12-30 15:20:00,54.69,54.76,54.68,54.76,10900.0,48.3329,48.3947,48.324,48.3947,10900.0
2010-12-30 15:30:00,54.74,54.75,54.71,54.72,14700.0,48.377,48.3859,48.3505,48.3594,14700.0
2010-12-30 15:40:00,54.72,54.73,54.61,54.63,22200.0,48.3594,48.3682,48.2622,48.2798,22200.0
2010-12-30 15:50:00,54.62,54.66,54.57,54.61,55800.0,48.271,48.3063,48.2268,48.2622,55800.0
2010-12-31 09:30:00,54.5,54.75,54.44,54.45,20700.0,48.1649,48.3859,48.1119,48.1208,20700.0
2010-12-31 09:40:00,54.45,54.54,54.35,54.5,24600.0,48.1208,48.2003,48.0324,48.1649,24600.0
2010-12-31 09:50:00,54.48,54.6,54.46,54.56,15600.0,48.1473,48.2533,48.1296,48.218,15600.0
2010-12-31 10:00:00,54.55,54.57,54.43,54.46,14100.0,48.2091,48.2268,48.1031,48.1296,14100.0
2010-12-31 10:10:00,54.43,54.53,54.42,54.51,7900.0,48.1031,48.1915,48.0942,48.1738,7900.0
2010-12-31 10:20:00,54.52,54.63,54.52,54.62,8800.0,48.1826,48.2798,48.1826,48.271,8800.0
2010-12-31 10:30:00,54.65,54.8,54.64,54.79,19400.0,48.2975,48.4301,48.2887,48.4212,19400.0
2010-12-31 10:40:00,54.78,54.87,54.69,54.87,60400.0,48.4124,48.4919,48.3329,48.4919,60400.0
2010-12-31 10:50:00,54.85,54.99,54.81,54.86,32000.0,48.4743,48.598,48.4389,48.4831,32000.0
2010-12-31 11:00:00,54.85,55.01,54.84,54.85,35900.0,48.4743,48.6157,48.4654,48.4743,35900.0
2010-12-31 11:10:00,54.85,55.1,54.84,55.04,31500.0,48.4743,48.6952,48.4654,48.6422,31500.0
2010-12-31 11:20:00,55.05,55.16,55.0,55.02,16700.0,48.651,48.7482,48.6068,48.6245,16700.0
2010-12-31 11:30:00,55.03,55.03,54.85,54.88,13900.0,48.6333,48.6333,48.4743,48.5008,13900.0
2010-12-31 11:40:00,54.89,54.9,54.85,54.86,6400.0,48.5096,48.5185,48.4743,48.4831,6400.0
2010-12-31 11:50:00,54.85,54.89,54.83,54.84,6500.0,48.4743,48.5096,48.4566,48.4654,6500.0
2010-12-31 12:00:00,54.85,54.91,54.85,54.91,4700.0,48.4743,48.5273,48.4743,48.5273,4700.0
2010-12-31 12:10:00,54.91,54.91,54.83,54.85,5800.0,48.5273,48.5273,48.4566,48.4743,5800.0
2010-12-31 12:20:00,54.85,54.86,54.83,54.86,4300.0,48.4743,48.4831,48.4566,48.4831,4300.0
2010-12-31 12:30:00,54.86,54.86,54.77,54.77,4800.0,48.4831,48.4831,48.4036,48.4036,4800.0
2010-12-31 12:40:00,54.79,54.79,54.74,54.77,9300.0,48.4212,48.4212,48.377,48.4036,9300.0
2010-12-31 12:50:00,54.76,54.82,54.75,54.82,4900.0,48.3947,48.4477,48.3859,48.4477,4900.0
2010-12-31 13:00:00,54.8,54.82,54.78,54.81,3400.0,48.4301,48.4477,48.4124,48.4389,3400.0
2010-12-31 13:10:00,54.8,54.88,54.79,54.83,4600.0,48.4301,48.5008,48.4212,48.4566,4600.0
2010-12-31 13:20:00,54.81,54.84,54.8,54.83,4900.0,48.4389,48.4654,48.4301,48.4566,4900.0
2010-12-31 13:30:00,54.82,54.88,54.82,54.83,7600.0,48.4477,48.5008,48.4477,48.4566,7600.0
2010-12-31 13:40:00,54.83,54.87,54.8,54.84,17900.0,48.4566,48.4919,48.4301,48.4654,17900.0
2010-12-31 13:50:00,54.83,54.9,54.83,54.89,10100.0,48.4566,48.5185,48.4566,48.5096,10100.0
2010-12-31 14:00:00,54.9,54.91,54.89,54.9,12200.0,48.5185,48.5273,48.5096,48.5185,12200.0
2010-12-31 14:10:00,54.89,54.91,54.86,54.88,5900.0,48.5096,48.5273,48.4831,48.5008,5900.0
2010-12-31 14:20:00,54.86,54.89,54.85,54.87,8000.0,48.4831,48.5096,48.4743,48.4919,8000.0
2010-12-31 14:30:00,54.87,54.92,54.87,54.91,13900.0,48.4919,48.5361,48.4919,48.5273,13900.0
2010-12-31 14:40:00,54.91,54.92,54.87,54.87,9700.0,48.5273,48.5361,48.4919,48.4919,9700.0
2010-12-31 14:50:00,54.87,54.92,54.84,54.89,9600.0,48.4919,48.5361,48.4654,48.5096,9600.0
2010-12-31 15:00:00,54.89,54.9,54.86,54.89,9800.0,48.5096,48.5185,48.4831,48.5096,9800.0
2010-12-31 15:10:00,54.9,54.95,54.89,54.92,21000.0,48.5185,48.5626,48.5096,48.5361,21000.0
2010-12-31 15:20:00,54.91,54.98,54.91,54.96,9400.0,48.5273,48.5892,48.5273,48.5715,9400.0
2010-12-31 15:30:00,54.96,54.99,54.95,54.96,16600.0,48.5715,48.598,48.5626,48.5715,16600.0
2010-12-31 15:40:00,54.96,54.96,54.65,54.67,34100.0,48.5715,48.5715,48.2975,48.3152,34100.0
2010-12-31 15:50:00,54.66,54.79,54.61,54.78,69700.0,48.3063,48.4212,48.2622,48.4124,69700.0
2011-01-03 09:30:00,55.04,55.19,55.02,55.08,34200.0,48.6422,48.7747,48.6245,48.6775,34200.0
2011-01-03 09:40:00,55.09,55.49,55.01,55.45,32700.0,48.6864,49.0399,48.6157,49.0045,32700.0
2011-01-03 09:50:00,55.45,55.61,55.45,55.61,30700.0,49.0045,49.1459,49.0045,49.1459,30700.0
2011-01-03 10:00:00,55.57,55.66,55.5,55.57,31800.0,49.1106,49.1901,49.0487,49.1106,31800.0
2011-01-03 10:10:00,55.57,55.74,55.55,55.74,22100.0,49.1106,49.2608,49.0929,49.2608,22100.0
2011-01-03 10:20:00,55.73,55.87,55.63,55.71,30200.0,49.252,49.3757,49.1636,49.2343,30200.0
2011-01-03 10:30:00,55.71,55.72,55.41,55.5,22800.0,49.2343,49.2431,48.9692,49.0487,22800.0
2011-01-03 10:40:00,55.48,55.49,55.34,55.39,28800.0,49.031,49.0399,48.9073,48.9515,28800.0
2011-01-03 10:50:00,55.38,55.43,55.32,55.35,14600.0,48.9427,48.9868,48.8896,48.9161,14600.0
2011-01-03 11:00:00,55.34,55.43,55.29,55.42,11100.0,48.9073,48.9868,48.8631,48.978,11100.0
2011-01-03 11:10:00,55.43,55.47,55.4,55.4,11900.0,48.9868,49.0222,48.9603,48.9603,11900.0
2011-01-03 11:20:00,55.38,55.41,55.31,55.37,10600.0,48.9427,48.9692,48.8808,48.9338,10600.0
2011-01-03 11:30:00,55.37,55.54,55.37,55.51,10400.0,48.9338,49.0841,48.9338,49.0575,10400.0
2011-01-03 11:40:00,55.51,55.59,55.51,55.55,11700.0,49.0575,49.1282,49.0575,49.0929,11700.0
2011-01-03 11:50:00,55.57,55.61,55.46,55.48,15500.0,49.1106,49.1459,49.0134,49.031,15500.0
2011-01-03 12:00:00,55.47,55.55,55.47,55.5,65500.0,49.0222,49.0929,49.0222,49.0487,65500.0
2011-01-03 12:10:00,55.5,55.51,55.24,55.29,60300.0,49.0487,49.0575,48.8189,48.8631,60300.0
2011-01-03 12:20:00,55.29,55.31,55.25,55.29,35400.0,48.8631,48.8808,48.8278,48.8631,35400.0
2011-01-03 12:30:00,55.28,55.3,55.24,55.24,7900.0,48.8543,48.872,48.8189,48.8189,7900.0
2011-01-03 12:40:00,55.25,55.29,55.22,55.28,17900.0,48.8278,48.8631,48.8013,48.8543,17900.0
2011-01-03 12:50:00,55.27,55.28,55.18,55.24,15300.0,48.8454,48.8543,48.7659,48.8189,15300.0
2011-01-03 13:00:00,55.24,55.25,55.16,55.17,14600.0,48.8189,48.8278,48.7482,48.7571,14600.0
2011-01-03 13:10:00,55.16,55.2,55.13,55.14,11100.0,48.7482,48.7836,48.7217,48.7306,11100.0
2011-01-03 13:20:00,55.14,55.17,55.1,55.12,12200.0,48.7306,48.7571,48.6952,48.7129,12200.0
2011-01-03 13:30:00,55.12,55.24,55.12,55.24,12100.0,48.7129,48.8189,48.7129,48.8189,12100.0
2011-01-03 13:40:00,55.23,55.28,55.23,55.26,8600.0,48.8101,48.8543,48.8101,48.8366,8600.0
2011-01-03 13:50:00,55.26,55.32,55.25,55.28,68400.0,48.8366,48.8896,48.8278,48.8543,68400.0
2011-01-03 14:00:00,55.27,55.36,55.27,55.33,22900.0,48.8454,48.925,48.8454,48.8985,22900.0
2011-01-03 14:10:00,55.34,55.38,55.33,55.37,14200.0,48.9073,48.9427,48.8985,48.9338,14200.0
2011-01-03 14:20:00,55.38,55.43,55.3,55.36,32400.0,48.9427,48.9868,48.872,48.925,32400.0
2011-01-03 14:30:00,55.35,55.35,55.22,55.22,14600.0,48.9161,48.9161,48.8013,48.8013,14600.0
2011-01-03 14:40:00,55.22,55.3,55.22,55.3,13700.0,48.8013,48.872,48.8013,48.872,13700.0
2011-01-03 14:50:00,55.31,55.35,55.3,55.32,11300.0,48.8808,48.9161,48.872,48.8896,11300.0
2011-01-03 15:00:00,55.33,55.36,55.31,55.36,17800.0,48.8985,48.925,48.8808,48.925,17800.0
2011-01-03 15:10:00,55.36,55.45,55.36,55.45,25900.0,48.925,49.0045,48.925,49.0045,25900.0
2011-01-03 15:20:00,55.43,55.43,55.31,55.32,20200.0,48.9868,48.9868,48.8808,48.8896,20200.0
2011-01-03 15:30:00,55.31,55.36,55.31,55.33,24200.0,48.8808,48.925,48.8808,48.8985,24200.0
2011-01-03 15:40:00,55.33,55.34,55.27,55.29,53200.0,48.8985,48.9073,48.8454,48.8631,53200.0
2011-01-03 15:50:00,55.29,55.31,55.09,55.11,110600.0,48.8631,48.8808,48.6864,48.704,110600.0
2011-01-04 09:30:00,54.96,55.1,54.57,54.62,62700.0,48.5715,48.6952,48.2268,48.271,62700.0
2011-01-04 09:40:00,54.62,54.89,54.57,54.89,21700.0,48.271,48.5096,48.2268,48.5096,21700.0
2011-01-04 09:50:00,54.88,55.13,54.88,55.08,63700.0,48.5008,48.7217,48.5008,48.6775,63700.0
2011-01-04 10:00:00,55.1,55.23,55.04,55.06,23800.0,48.6952,48.8101,48.6422,48.6599,23800.0
2011-01-04 10:10:00,55.06,55.09,55.04,55.09,22700.0,48.6599,48.6864,48.6422,48.6864,22700.0
2011-01-04 10:20:00,55.11,55.15,55.02,55.08,37300.0,48.704,48.7394,48.6245,48.6775,37300.0
2011-01-04 10:30:00,55.08,55.19,55.07,55.17,45600.0,48.6775,48.7747,48.6687,48.7571,45600.0
2011-01-04 10:40:00,55.18,55.23,55.15,55.15,13700.0,48.7659,48.8101,48.7394,48.7394,13700.0
2011-01-04 10:50:00,55.15,55.16,54.98,55.0,60300.0,48.7394,48.7482,48.5892,48.6068,60300.0
2011-01-04 11:00:00,55.0,55.02,54.9,54.9,64600.0,48.6068,48.6245,48.5185,48.5185,64600.0
2011-01-04 11:10:00,54.9,55.04,54.88,54.98,19200.0,48.5185,48.6422,48.5008,48.5892,19200.0
2011-01-04 11:20:00,54.96,55.08,54.94,55.06,18300.0,48.5715,48.6775,48.5538,48.6599,18300.0
2011-01-04 11:30:00,55.09,55.22,54.96,54.99,33600.0,48.6864,48.8013,48.5715,48.598,33600.0
2011-01-04 11:40:00,54.97,54.98,54.87,54.89,23900.0,48.5803,48.5892,48.4919,48.5096,23900.0
2011-01-04 11:50:00,54.9,54.92,54.81,54.82,29400.0,48.5185,48.5361,48.4389,48.4477,29400.0
2011-01-04 12:00:00,54.83,54.88,54.81,54.83,35700.0,48.4566,48.5008,48.4389,48.4566,35700.0
2011-01-04 12:10:00,54.84,54.91,54.84,54.91,22600.0,48.4654,48.5273,48.4654,48.5273,22600.0
2011-01-04 12:20:00,54.92,55.04,54.9,55.02,38200.0,48.5361,48.6422,48.5185,48.6245,38200.0
2011-01-04 12:30:00,55.04,55.21,55.03,55.21,30300.0,48.6422,48.7924,48.6333,48.7924,30300.0
2011-01-04 12:40:00,55.2,55.3,55.08,55.08,23800.0,48.7836,48.872,48.6775,48.6775,23800.0
2011-01-04 12:50:00,55.1,55.17,55.08,55.16,6000.0,48.6952,48.7571,48.6775,48.7482,6000.0
2011-01-04 13:00:00,55.17,55.19,55.1,55.1,10100.0,48.7571,48.7747,48.6952,48.6952,10100.0
2011-01-04 13:10:00,55.12,55.23,55.1,55.2,9100.0,48.7129,48.8101,48.6952,48.7836,9100.0
2011-01-04 13:20:00,55.21,55.28,55.18,55.26,9400.0,48.7924,48.8543,48.7659,48.8366,9400.0
2011-01-04 13:30:00,55.25,55.27,55.21,55.25,9300.0,48.8278,48.8454,48.7924,48.8278,9300.0
2011-01-04 13:40:00,55.24,55.29,55.19,55.25,9200.0,48.8189,48.8631,48.7747,48.8278,9200.0
2011-01-04 13:50:00,55.24,55.28,55.22,55.26,10500.0,48.8189,48.8543,48.8013,48.8366,10500.0
2011-01-04 14:00:00,55.25,55.25,55.18,55.21,21200.0,48.8278,48.8278,48.7659,48.7924,21200.0
2011-01-04 14:10:00,55.21,55.22,55.17,55.21,8300.0,48.7924,48.8013,48.7571,48.7924,8300.0
2011-01-04 14:20:00,55.2,55.22,55.16,55.17,14500.0,48.7836,48.8013,48.7482,48.7571,14500.0
2011-01-04 14:30:00,55.17,55.21,55.15,55.15,19500.0,48.7571,48.7924,48.7394,48.7394,19500.0
2011-01-04 14:40:00,55.15,55.19,55.15,55.17,14600.0,48.7394,48.7747,48.7394,48.7571,14600.0
2011-01-04 14:50:00,55.17,55.2,55.12,55.13,8000.0,48.7571,48.7836,48.7129,48.7217,8000.0
2011-01-04 15:00:00,55.12,55.14,55.01,55.03,24900.0,48.7129,48.7306,48.6157,48.6333,24900.0
2011-01-04 15:10:00,55.03,55.1,55.02,55.09,23300.0,48.6333,48.6952,48.6245,48.6864,23300.0
2011-01-04 15:20:00,55.1,55.24,55.05,55.18,36100.0,48.6952,48.8189,48.651,48.7659,36100.0
2011-01-04 15:30:00,55.18,55.19,55.13,55.18,27000.0,48.7659,48.7747,48.7217,48.7659,27000.0
2011-01-04 15:40:00,55.18,55.32,55.17,55.31,48000.0,48.7659,48.8896,48.7571,48.8808,48000.0
2011-01-04 15:50:00,55.31,55.32,55.26,55.32,57000.0,48.8808,48.8896,48.8366,48.8896,57000.0
2011-01-05 09:30:00,55.01,55.34,54.97,55.3,38600.0,48.6157,48.9073,48.5803,48.872,38600.0
2011-01-05 09:40:00,55.31,55.33,55.13,55.18,51100.0,48.8808,48.8985,48.7217,48.7659,51100.0
2011-01-05 09:50:00,55.16,55.32,55.15,55.2,31000.0,48.7482,48.8896,48.7394,48.7836,31000.0
2011-01-05 10:00:00,55.22,55.24,55.12,55.16,23300.0,48.8013,48.8189,48.7129,48.7482,23300.0
2011-01-05 10:10:00,55.15,55.29,55.1,55.26,56200.0,48.7394,48.8631,48.6952,48.8366,56200.0
2011-01-05 10:20:00,55.28,55.35,55.14,55.21,32700.0,48.8543,48.9161,48.7306,48.7924,32700.0
2011-01-05 10:30:00,55.21,55.36,55.2,55.36,73500.0,48.7924,48.925,48.7836,48.925,73500.0
2011-01-05 10:40:00,55.35,55.36,55.15,55.19,63500.0,48.9161,48.925,48.7394,48.7747,63500.0
2011-01-05 10:50:00,55.19,55.22,55.13,55.21,21200.0,48.7747,48.8013,48.7217,48.7924,21200.0
2011-01-05 11:00:00,55.21,55.4,55.2,55.4,36400.0,48.7924,48.9603,48.7836,48.9603,36400.0
2011-01-05 11:10:00,55.41,55.45,55.4,55.4,19200.0,48.9692,49.0045,48.9603,48.9603,19200.0
2011-01-05 11:20:00,55.39,55.5,55.33,55.35,29000.0,48.9515,49.0487,48.8985,48.9161,29000.0
2011-01-05 11:30:00,55.33,55.49,55.33,55.41,27500.0,48.8985,49.0399,48.8985,48.9692,27500.0
2011-01-05 11:40:00,55.41,55.48,55.29,55.3,18700.0,48.9692,49.031,48.8631,48.872,18700.0
2011-01-05 11:50:00,55.29,55.38,55.28,55.3,26900.0,48.8631,48.9427,48.8543,48.872,26900.0
2011-01-05 12:00:00,55.31,55.31,55.17,55.24,34100.0,48.8808,48.8808,48.7571,48.8189,34100.0
2011-01-05 12:10:00,55.26,55.26,54.96,54.97,26000.0,48.8366,48.8366,48.5715,48.5803,26000.0
2011-01-05 12:20:00,54.98,55.09,54.97,55.01,36500.0,48.5892,48.6864,48.5803,48.6157,36500.0
2011-01-05 12:30:00,55.0,55.2,55.0,55.19,24800.0,48.6068,48.7836,48.6068,48.7747,24800.0
2011-01-05 12:40:00,55.18,55.18,55.02,55.02,16900.0,48.7659,48.7659,48.6245,48.6245,16900.0
2011-01-05 12:50:00,55.03,55.14,55.0,55.14,22100.0,48.6333,48.7306,48.6068,48.7306,22100.0
2011-01-05 13:00:00,55.14,55.29,55.14,55.2,35800.0,48.7306,48.8631,48.7306,48.7836,35800.0
2011-01-05 13:10:00,55.2,55.21,55.06,55.16,41300.0,48.7836,48.7924,48.6599,48.7482,41300.0
2011-01-05 13:20:00,55.16,55.36,55.06,55.27,87100.0,48.7482,48.925,48.6599,48.8454,87100.0
2011-01-05 13:30:00,55.27,55.48,55.27,55.45,26900.0,48.8454,49.031,48.8454,49.0045,26900.0
2011-01-05 13:40:00,55.45,55.46,55.33,55.41,43100.0,49.0045,49.0134,48.8985,48.9692,43100.0
2011-01-05 13:50:00,55.43,55.48,55.4,55.42,21300.0,48.9868,49.031,48.9603,48.978,21300.0
2011-01-05 14:00:00,55.42,55.45,55.4,55.4,16700.0,48.978,49.0045,48.9603,48.9603,16700.0
2011-01-05 14:10:00,55.4,55.49,55.38,55.44,25600.0,48.9603,49.0399,48.9427,48.9957,25600.0
2011-01-05 14:20:00,55.44,55.45,55.34,55.37,14500.0,48.9957,49.0045,48.9073,48.9338,14500.0
2011-01-05 14:30:00,55.39,55.49,55.36,55.49,17700.0,48.9515,49.0399,48.925,49.0399,17700.0
2011-01-05 14:40:00,55.48,55.51,55.36,55.39,19400.0,49.031,49.0575,48.925,48.9515,19400.0
2011-01-05 14:50:00,55.39,55.41,55.35,55.4,12300.0,48.9515,48.9692,48.9161,48.9603,12300.0
2011-01-05 15:00:00,55.4,55.56,55.4,55.54,29300.0,48.9603,49.1017,48.9603,49.0841,29300.0
2011-01-05 15:10:00,55.55,55.6,55.44,55.46,28600.0,49.0929,49.1371,48.9957,49.0134,28600.0
2011-01-05 15:20:00,55.47,55.47,55.33,55.33,23200.0,49.0222,49.0222,48.8985,48.8985,23200.0
2011-01-05 15:30:00,55.33,55.36,55.22,55.22,51600.0,48.8985,48.925,48.8013,48.8013,51600.0
2011-01-05 15:40:00,55.22,55.24,55.06,55.14,88800.0,48.8013,48.8189,48.6599,48.7306,88800.0
2011-01-05 15:50:00,55.13,55.17,55.02,55.06,119700.0,48.7217,48.7571,48.6245,48.6599,119700.0
2011-01-06 09:30:00,55.36,55.62,55.32,55.57,55800.0,48.925,49.1548,48.8896,49.1106,55800.0
2011-01-06 09:40:00,55.59,56.2,55.59,56.19,61300.0,49.1282,49.6673,49.1282,49.6585,61300.0
2011-01-06 09:50:00,56.23,56.32,55.94,55.95,84300.0,49.6939,49.7734,49.4376,49.4464,84300.0
2011-01-06 10:00:00,55.96,56.06,55.74,55.75,71400.0,49.4552,49.5436,49.2608,49.2696,71400.0
2011-01-06 10:10:00,55.75,56.09,55.7,56.08,57300.0,49.2696,49.5701,49.2255,49.5613,57300.0
2011-01-06 10:20:00,56.09,56.29,56.08,56.08,44500.0,49.5701,49.7469,49.5613,49.5613,44500.0
2011-01-06 10:30:00,56.07,56.26,55.98,56.26,31000.0,49.5525,49.7204,49.4729,49.7204,31000.0
2011-01-06 10:40:00,56.26,56.37,56.18,56.31,43200.0,49.7204,49.8176,49.6497,49.7646,43200.0
2011-01-06 10:50:00,56.31,56.41,56.23,56.39,68200.0,49.7646,49.8529,49.6939,49.8353,68200.0
2011-01-06 11:00:00,56.4,56.47,56.37,56.38,73600.0,49.8441,49.906,49.8176,49.8264,73600.0
2011-01-06 11:10:00,56.38,56.45,56.35,56.45,45400.0,49.8264,49.8883,49.7999,49.8883,45400.0
2011-01-06 11:20:00,56.44,56.48,56.4,56.46,30900.0,49.8794,49.9148,49.8441,49.8971,30900.0
2011-01-06 11:30:00,56.46,56.55,56.4,56.55,42800.0,49.8971,49.9767,49.8441,49.9767,42800.0
2011-01-06 11:40:00,56.55,56.64,56.49,56.62,34900.0,49.9767,50.0562,49.9236,50.0385,34900.0
2011-01-06 11:50:00,56.62,56.67,56.55,56.57,29000.0,50.0385,50.0827,49.9767,49.9943,29000.0
2011-01-06 12:00:00,56.55,56.57,56.4,56.42,37200.0,49.9767,49.9943,49.8441,49.8618,37200.0
2011-01-06 12:10:00,56.42,56.6,56.42,56.5,42900.0,49.8618,50.0208,49.8618,49.9325,42900.0
2011-01-06 12:20:00,56.5,56.57,56.5,56.5,19600.0,49.9325,49.9943,49.9325,49.9325,19600.0
2011-01-06 12:30:00,56.5,56.53,56.49,56.5,25900.0,49.9325,49.959,49.9236,49.9325,25900.0
2011-01-06 12:40:00,56.5,56.64,56.49,56.61,28800.0,49.9325,50.0562,49.9236,50.0297,28800.0
2011-01-06 12:50:00,56.61,56.76,56.53,56.76,96500.0,50.0297,50.1622,49.959,50.1622,96500.0
2011-01-06 13:00:00,56.76,56.76,56.67,56.7,24800.0,50.1622,50.1622,50.0827,50.1092,24800.0
2011-01-06 13:10:00,56.71,56.76,56.68,56.74,26700.0,50.1181,50.1622,50.0915,50.1446,26700.0
2011-01-06 13:20:00,56.75,56.81,56.73,56.81,23900.0,50.1534,50.2064,50.1357,50.2064,23900.0
2011-01-06 13:30:00,56.8,56.9,56.76,56.9,41800.0,50.1976,50.286,50.1622,50.286,41800.0
2011-01-06 13:40:00,56.92,56.97,56.9,56.92,35400.0,50.3036,50.3478,50.286,50.3036,35400.0
2011-01-06 13:50:00,56.91,56.98,56.79,56.98,37900.0,50.2948,50.3567,50.1888,50.3567,37900.0
2011-01-06 14:00:00,56.97,57.1,56.97,57.0,46400.0,50.3478,50.4627,50.3478,50.3743,46400.0
2011-01-06 14:10:00,57.0,57.02,56.96,57.0,36700.0,50.3743,50.392,50.339,50.3743,36700.0
2011-01-06 14:20:00,57.0,57.23,57.0,57.2,44800.0,50.3743,50.5776,50.3743,50.5511,44800.0
2011-01-06 14:30:00,57.22,57.22,57.12,57.12,29900.0,50.5688,50.5688,50.4804,50.4804,29900.0
2011-01-06 14:40:00,57.13,57.13,56.99,57.03,69300.0,50.4892,50.4892,50.3655,50.4009,69300.0
2011-01-06 14:50:00,57.04,57.09,57.0,57.06,50400.0,50.4097,50.4539,50.3743,50.4274,50400.0
2011-01-06 15:00:00,57.06,57.14,57.06,57.09,45300.0,50.4274,50.4981,50.4274,50.4539,45300.0
2011-01-06 15:10:00,57.1,57.11,56.96,56.96,65900.0,50.4627,50.4716,50.339,50.339,65900.0
2011-01-06 15:20:00,56.96,56.98,56.77,56.78,56900.0,50.339,50.3567,50.1711,50.1799,56900.0
2011-01-06 15:30:00,56.78,56.91,56.71,56.9,56500.0,50.1799,50.2948,50.1181,50.286,56500.0
2011-01-06 15:40:00,56.9,57.03,56.88,56.97,116500.0,50.286,50.4009,50.2683,50.3478,116500.0
2011-01-06 15:50:00,56.96,57.12,56.95,57.04,175600.0,50.339,50.4804,50.3302,50.4097,175600.0
2011-01-07 09:30:00,57.29,57.59,56.99,56.99,72800.0,50.6306,50.8958,50.3655,50.3655,72800.0
2011-01-07 09:40:00,57.03,57.03,56.61,56.61,63700.0,50.4009,50.4009,50.0297,50.0297,63700.0
2011-01-07 09:50:00,56.6,56.74,56.4,56.74,30600.0,50.0208,50.1446,49.8441,50.1446,30600.0
2011-01-07 10:00:00,56.71,56.8,56.49,56.56,39400.0,50.1181,50.1976,49.9236,49.9855,39400.0
2011-01-07 10:10:00,56.57,56.67,56.52,56.65,44000.0,49.9943,50.0827,49.9501,50.065,44000.0
2011-01-07 10:20:00,56.63,56.63,56.48,56.57,32300.0,50.0474,50.0474,49.9148,49.9943,32300.0
2011-01-07 10:30:00,56.59,56.8,56.57,56.79,31400.0,50.012,50.1976,49.9943,50.1888,31400.0
2011-01-07 10:40:00,56.79,56.84,56.68,56.75,25300.0,50.1888,50.2329,50.0915,50.1534,25300.0
2011-01-07 10:50:00,56.74,56.74,56.52,56.65,32400.0,50.1446,50.1446,49.9501,50.065,32400.0
2011-01-07 11:00:00,56.65,56.9,56.63,56.86,37200.0,50.065,50.286,50.0474,50.2506,37200.0
2011-01-07 11:10:00,56.87,56.92,56.75,56.83,19400.0,50.2595,50.3036,50.1534,50.2241,19400.0
2011-01-07 11:20:00,56.85,56.85,56.73,56.76,21300.0,50.2418,50.2418,50.1357,50.1622,21300.0
2011-01-07 11:30:00,56.75,56.75,56.58,56.61,19000.0,50.1534,50.1534,50.0032,50.0297,19000.0
2011-01-07 11:40:00,56.6,56.68,56.52,56.6,26600.0,50.0208,50.0915,49.9501,50.0208,26600.0
2011-01-07 11:50:00,56.6,56.61,56.43,56.52,45400.0,50.0208,50.0297,49.8706,49.9501,45400.0
2011-01-07 12:00:00,56.47,56.52,56.4,56.43,58200.0,49.906,49.9501,49.8441,49.8706,58200.0
2011-01-07 12:10:00,56.43,56.56,56.42,56.53,56700.0,49.8706,49.9855,49.8618,49.959,56700.0
2011-01-07 12:20:00,56.55,56.55,56.43,56.43,15700.0,49.9767,49.9767,49.8706,49.8706,15700.0
2011-01-07 12:30:00,56.42,56.42,56.25,56.37,14300.0,49.8618,49.8618,49.7115,49.8176,14300.0
2011-01-07 12:40:00,56.39,56.45,56.36,56.42,13600.0,49.8353,49.8883,49.8087,49.8618,13600.0
2011-01-07 12:50:00,56.39,56.39,56.21,56.36,12400.0,49.8353,49.8353,49.6762,49.8087,12400.0
2011-01-07 13:00:00,56.36,56.46,56.36,56.43,9500.0,49.8087,49.8971,49.8087,49.8706,9500.0
2011-01-07 13:10:00,56.43,56.53,56.42,56.5,37300.0,49.8706,49.959,49.8618,49.9325,37300.0
2011-01-07 13:20:00,56.51,56.51,56.4,56.44,8600.0,49.9413,49.9413,49.8441,49.8794,8600.0
2011-01-07 13:30:00,56.47,56.51,56.47,56.48,8300.0,49.906,49.9413,49.906,49.9148,8300.0
2011-01-07 13:40:00,56.49,56.54,56.48,56.52,9000.0,49.9236,49.9678,49.9148,49.9501,9000.0
2011-01-07 13:50:00,56.53,56.54,56.44,56.48,11500.0,49.959,49.9678,49.8794,49.9148,11500.0
2011-01-07 14:00:00,56.47,56.52,56.46,56.47,12600.0,49.906,49.9501,49.8971,49.906,12600.0
2011-01-07 14:10:00,56.47,56.51,56.4,56.47,26900.0,49.906,49.9413,49.8441,49.906,26900.0
2011-01-07 14:20:00,56.48,56.53,56.44,56.49,9500.0,49.9148,49.959,49.8794,49.9236,9500.0
2011-01-07 14:30:00,56.49,56.53,56.43,56.51,12400.0,49.9236,49.959,49.8706,49.9413,12400.0
2011-01-07 14:40:00,56.51,56.55,56.48,56.55,19900.0,49.9413,49.9767,49.9148,49.9767,19900.0
2011-01-07 14:50:00,56.56,56.61,56.56,56.58,11500.0,49.9855,50.0297,49.9855,50.0032,11500.0
2011-01-07 15:00:00,56.6,56.66,56.57,56.6,9900.0,50.0208,50.0739,49.9943,50.0208,9900.0
2011-01-07 15:10:00,56.6,56.69,56.53,56.65,21000.0,50.0208,50.1004,49.959,50.065,21000.0
2011-01-07 15:20:00,56.65,56.68,56.59,56.6,21700.0,50.065,50.0915,50.012,50.0208,21700.0
2011-01-07 15:30:00,56.62,56.78,56.6,56.71,39200.0,50.0385,50.1799,50.0208,50.1181,39200.0
2011-01-07 15:40:00,56.74,56.83,56.68,56.81,39100.0,50.1446,50.2241,50.0915,50.2064,39100.0
2011-01-07 15:50:00,56.8,56.86,56.79,56.79,53700.0,50.1976,50.2506,50.1888,50.1888,53700.0
2011-01-10 09:30:00,56.6,56.62,56.14,56.33,60000.0,50.0208,50.0385,49.6143,49.7822,60000.0
2011-01-10 09:40:00,56.38,56.48,56.27,56.3,50800.0,49.8264,49.9148,49.7292,49.7557,50800.0
2011-01-10 09:50:00,56.3,56.46,56.2,56.2,30300.0,49.7557,49.8971,49.6673,49.6673,30300.0
2011-01-10 10:00:00,56.18,56.21,55.91,55.93,66300.0,49.6497,49.6762,49.411,49.4287,66300.0
2011-01-10 10:10:00,55.94,56.04,55.94,55.95,61400.0,49.4376,49.5259,49.4376,49.4464,61400.0
2011-01-10 10:20:00,55.95,56.17,55.88,56.12,22300.0,49.4464,49.6408,49.3845,49.5966,22300.0
2011-01-10 10:30:00,56.12,56.26,56.11,56.12,31500.0,49.5966,49.7204,49.5878,49.5966,31500.0
2011-01-10 10:40:00,56.13,56.17,55.88,55.93,63900.0,49.6055,49.6408,49.3845,49.4287,63900.0
2011-01-10 10:50:00,55.93,55.93,55.83,55.88,33600.0,49.4287,49.4287,49.3403,49.3845,33600.0
2011-01-10 11:00:00,55.87,55.87,55.68,55.81,50500.0,49.3757,49.3757,49.2078,49.3227,50500.0
2011-01-10 11:10:00,55.82,56.0,55.82,55.96,21300.0,49.3315,49.4906,49.3315,49.4552,21300.0
2011-01-10 11:20:00,55.98,56.01,55.96,55.98,29200.0,49.4729,49.4994,49.4552,49.4729,29200.0
2011-01-10 11:30:00,55.99,56.0,55.82,55.86,79900.0,49.4817,49.4906,49.3315,49.3669,79900.0
2011-01-10 11:40:00,55.86,55.97,55.79,55.96,23300.0,49.3669,49.4641,49.305,49.4552,23300.0
2011-01-10 11:50:00,55.96,56.06,55.86,56.06,67900.0,49.4552,49.5436,49.3669,49.5436,67900.0
2011-01-10 12:00:00,56.03,56.04,55.99,56.01,80100.0,49.5171,49.5259,49.4817,49.4994,80100.0
2011-01-10 12:10:00,56.01,56.01,55.87,55.88,35400.0,49.4994,49.4994,49.3757,49.3845,35400.0
2011-01-10 12:20:00,55.92,55.96,55.9,55.94,32300.0,49.4199,49.4552,49.4022,49.4376,32300.0
2011-01-10 12:30:00,55.94,55.94,55.88,55.89,26900.0,49.4376,49.4376,49.3845,49.3934,26900.0
2011-01-10 12:40:00,55.89,55.9,55.86,55.86,21400.0,49.3934,49.4022,49.3669,49.3669,21400.0
2011-01-10 12:50:00,55.88,55.9,55.84,55.85,70600.0,49.3845,49.4022,49.3492,49.358,70600.0
2011-01-10 13:00:00,55.86,55.89,55.8,55.84,56600.0,49.3669,49.3934,49.3138,49.3492,56600.0
2011-01-10 13:10:00,55.83,55.88,55.78,55.8,23400.0,49.3403,49.3845,49.2962,49.3138,23400.0
2011-01-10 13:20:00,55.8,55.85,55.8,55.85,20000.0,49.3138,49.358,49.3138,49.358,20000.0
2011-01-10 13:30:00,55.85,55.85,55.81,55.85,28700.0,49.358,49.358,49.3227,49.358,28700.0
2011-01-10 13:40:00,55.85,55.9,55.84,55.85,36500.0,49.358,49.4022,49.3492,49.358,36500.0
2011-01-10 13:50:00,55.84,55.85,55.82,55.82,18500.0,49.3492,49.358,49.3315,49.3315,18500.0
2011-01-10 14:00:00,55.83,55.91,55.81,55.9,51700.0,49.3403,49.411,49.3227,49.4022,51700.0
2011-01-10 14:10:00,55.9,55.97,55.88,55.89,98900.0,49.4022,49.4641,49.3845,49.3934,98900.0
2011-01-10 14:20:00,55.9,55.98,55.86,55.98,44300.0,49.4022,49.4729,49.3669,49.4729,44300.0
2011-01-10 14:30:00,55.98,56.04,55.89,55.89,49700.0,49.4729,49.5259,49.3934,49.3934,49700.0
2011-01-10 14:40:00,55.9,55.9,55.8,55.89,77300.0,49.4022,49.4022,49.3138,49.3934,77300.0
2011-01-10 14:50:00,55.89,55.9,55.86,55.9,26000.0,49.3934,49.4022,49.3669,49.4022,26000.0
2011-01-10 15:00:00,55.9,55.9,55.87,55.88,29300.0,49.4022,49.4022,49.3757,49.3845,29300.0
2011-01-10 15:10:00,55.88,55.9,55.81,55.89,99600.0,49.3845,49.4022,49.3227,49.3934,99600.0
2011-01-10 15:20:00,55.89,55.91,55.85,55.89,51200.0,49.3934,49.411,49.358,49.3934,51200.0
2011-01-10 15:30:00,55.89,55.9,55.79,55.8,58400.0,49.3934,49.4022,49.305,49.3138,58400.0
2011-01-10 15:40:00,55.79,55.87,55.79,55.85,122700.0,49.305,49.3757,49.305,49.358,122700.0
2011-01-10 15:50:00,55.85,55.88,55.8,55.81,137000.0,49.358,49.3845,49.3138,49.3227,137000.0
2011-01-11 09:30:00,55.95,56.58,55.95,56.34,70600.0,49.4464,50.0032,49.4464,49.7911,70600.0
2011-01-11 09:40:00,56.32,56.45,56.19,56.39,70000.0,49.7734,49.8883,49.6585,49.8353,70000.0
2011-01-11 09:50:00,56.4,56.69,56.4,56.67,165200.0,49.8441,50.1004,49.8441,50.0827,165200.0
2011-01-11 10:00:00,56.65,56.94,56.65,56.94,39100.0,50.065,50.3213,50.065,50.3213,39100.0
2011-01-11 10:10:00,56.94,57.03,56.88,56.99,59700.0,50.3213,50.4009,50.2683,50.3655,59700.0
2011-01-11 10:20:00,56.99,57.1,56.88,57.06,38100.0,50.3655,50.4627,50.2683,50.4274,38100.0
2011-01-11 10:30:00,57.07,57.25,57.03,57.24,38300.0,50.4362,50.5953,50.4009,50.5864,38300.0
2011-01-11 10:40:00,57.23,57.33,57.18,57.18,36500.0,50.5776,50.666,50.5334,50.5334,36500.0
2011-01-11 10:50:00,57.17,57.4,57.0,57.01,65900.0,50.5246,50.7279,50.3743,50.3832,65900.0
2011-01-11 11:00:00,57.01,57.01,56.87,56.99,92500.0,50.3832,50.3832,50.2595,50.3655,92500.0
2011-01-11 11:10:00,56.99,57.14,56.92,57.11,44300.0,50.3655,50.4981,50.3036,50.4716,44300.0
2011-01-11 11:20:00,57.11,57.2,57.06,57.06,40900.0,50.4716,50.5511,50.4274,50.4274,40900.0
2011-01-11 11:30:00,57.05,57.1,56.98,57.01,28500.0,50.4185,50.4627,50.3567,50.3832,28500.0
2011-01-11 11:40:00,57.03,57.16,56.99,57.14,34500.0,50.4009,50.5157,50.3655,50.4981,34500.0
2011-01-11 11:50:00,57.14,57.21,57.09,57.17,40200.0,50.4981,50.5599,50.4539,50.5246,40200.0
2011-01-11 12:00:00,57.16,57.36,57.15,57.35,59200.0,50.5157,50.6925,50.5069,50.6837,59200.0
2011-01-11 12:10:00,57.34,57.39,57.32,57.34,29200.0,50.6748,50.719,50.6572,50.6748,29200.0
2011-01-11 12:20:00,57.35,57.35,57.27,57.28,28700.0,50.6837,50.6837,50.613,50.6218,28700.0
2011-01-11 12:30:00,57.29,57.38,57.17,57.38,36900.0,50.6306,50.7102,50.5246,50.7102,36900.0
2011-01-11 12:40:00,57.37,57.45,57.37,57.41,26100.0,50.7013,50.772,50.7013,50.7367,26100.0
2011-01-11 12:50:00,57.4,57.41,57.3,57.4,20900.0,50.7279,50.7367,50.6395,50.7279,20900.0
2011-01-11 13:00:00,57.4,57.4,57.24,57.26,34500.0,50.7279,50.7279,50.5864,50.6041,34500.0
2011-01-11 13:10:00,57.24,57.24,57.12,57.22,26400.0,50.5864,50.5864,50.4804,50.5688,26400.0
2011-01-11 13:20:00,57.21,57.26,57.18,57.23,15900.0,50.5599,50.6041,50.5334,50.5776,15900.0
2011-01-11 13:30:00,57.22,57.26,57.19,57.24,30400.0,50.5688,50.6041,50.5423,50.5864,30400.0
2011-01-11 13:40:00,57.24,57.31,57.19,57.25,54700.0,50.5864,50.6483,50.5423,50.5953,54700.0
2011-01-11 13:50:00,57.24,57.33,57.11,57.2,67400.0,50.5864,50.666,50.4716,50.5511,67400.0
2011-01-11 14:00:00,57.19,57.23,56.98,57.0,51100.0,50.5423,50.5776,50.3567,50.3743,51100.0
2011-01-11 14:10:00,57.02,57.13,56.99,57.05,29900.0,50.392,50.4892,50.3655,50.4185,29900.0
2011-01-11 14:20:00,57.04,57.09,57.03,57.09,20900.0,50.4097,50.4539,50.4009,50.4539,20900.0
2011-01-11 14:30:00,57.08,57.09,57.04,57.08,23500.0,50.445,50.4539,50.4097,50.445,23500.0
2011-01-11 14:40:00,57.09,57.16,57.08,57.08,13900.0,50.4539,50.5157,50.445,50.445,13900.0
2011-01-11 14:50:00,57.11,57.18,57.02,57.18,28900.0,50.4716,50.5334,50.392,50.5334,28900.0
2011-01-11 15:00:00,57.17,57.24,57.17,57.22,32900.0,50.5246,50.5864,50.5246,50.5688,32900.0
2011-01-11 15:10:00,57.22,57.22,57.16,57.2,22300.0,50.5688,50.5688,50.5157,50.5511,22300.0
2011-01-11 15:20:00,57.19,57.19,57.12,57.12,22500.0,50.5423,50.5423,50.4804,50.4804,22500.0
2011-01-11 15:30:00,57.13,57.21,57.1,57.17,33800.0,50.4892,50.5599,50.4627,50.5246,33800.0
2011-01-11 15:40:00,57.16,57.26,57.15,57.25,66300.0,50.5157,50.6041,50.5069,50.5953,66300.0
2011-01-11 15:50:00,57.24,57.36,57.23,57.29,108400.0,50.5864,50.6925,50.5776,50.6306,108400.0
2011-01-12 09:30:00,57.34,57.65,57.03,57.08,46500.0,50.6748,50.9488,50.4009,50.445,46500.0
2011-01-12 09:40:00,57.06,57.08,56.86,56.98,25600.0,50.4274,50.445,50.2506,50.3567,25600.0
2011-01-12 09:50:00,56.97,56.98,56.75,56.75,16900.0,50.3478,50.3567,50.1534,50.1534,16900.0
2011-01-12 10:00:00,56.73,56.76,56.5,56.63,74900.0,50.1357,50.1622,49.9325,50.0474,74900.0
2011-01-12 10:10:00,56.63,56.8,56.63,56.68,59000.0,50.0474,50.1976,50.0474,50.0915,59000.0
2011-01-12 10:20:00,56.66,56.69,56.6,56.66,32200.0,50.0739,50.1004,50.0208,50.0739,32200.0
2011-01-12 10:30:00,56.67,56.76,56.66,56.74,67200.0,50.0827,50.1622,50.0739,50.1446,67200.0
2011-01-12 10:40:00,56.74,56.82,56.73,56.76,125200.0,50.1446,50.2153,50.1357,50.1622,125200.0
2011-01-12 10:50:00,56.74,56.85,56.68,56.84,29400.0,50.1446,50.2418,50.0915,50.2329,29400.0
2011-01-12 11:00:00,56.86,57.16,56.86,57.14,24000.0,50.2506,50.5157,50.2506,50.4981,24000.0
2011-01-12 11:10:00,57.15,57.24,57.11,57.14,76100.0,50.5069,50.5864,50.4716,50.4981,76100.0
2011-01-12 11:20:00,57.14,57.35,57.14,57.27,41500.0,50.4981,50.6837,50.4981,50.613,41500.0
2011-01-12 11:30:00,57.26,57.26,57.18,57.19,7300.0,50.6041,50.6041,50.5334,50.5423,7300.0
2011-01-12 11:40:00,57.2,57.21,57.13,57.18,11300.0,50.5511,50.5599,50.4892,50.5334,11300.0
2011-01-12 11:50:00,57.16,57.24,57.16,57.21,12900.0,50.5157,50.5864,50.5157,50.5599,12900.0
2011-01-12 12:00:00,57.22,57.22,57.17,57.18,50000.0,50.5688,50.5688,50.5246,50.5334,50000.0
2011-01-12 12:10:00,57.15,57.23,57.13,57.23,17900.0,50.5069,50.5776,50.4892,50.5776,17900.0
2011-01-12 12:20:00,57.22,57.26,57.18,57.21,9800.0,50.5688,50.6041,50.5334,50.5599,9800.0
2011-01-12 12:30:00,57.21,57.28,57.21,57.25,13600.0,50.5599,50.6218,50.5599,50.5953,13600.0
2011-01-12 12:40:00,57.25,57.31,57.23,57.26,17500.0,50.5953,50.6483,50.5776,50.6041,17500.0
2011-01-12 12:50:00,57.28,57.29,57.23,57.25,15700.0,50.6218,50.6306,50.5776,50.5953,15700.0
2011-01-12 13:00:00,57.26,57.31,57.23,57.29,39800.0,50.6041,50.6483,50.5776,50.6306,39800.0
2011-01-12 13:10:00,57.3,57.32,57.28,57.29,15200.0,50.6395,50.6572,50.6218,50.6306,15200.0
2011-01-12 13:20:00,57.27,57.3,57.14,57.14,20900.0,50.613,50.6395,50.4981,50.4981,20900.0
2011-01-12 13:30:00,57.13,57.19,57.1,57.15,18500.0,50.4892,50.5423,50.4627,50.5069,18500.0
2011-01-12 13:40:00,57.15,57.2,57.15,57.17,16300.0,50.5069,50.5511,50.5069,50.5246,16300.0
2011-01-12 13:50:00,57.15,57.18,57.1,57.11,11500.0,50.5069,50.5334,50.4627,50.4716,11500.0
2011-01-12 14:00:00,57.11,57.12,57.05,57.12,14700.0,50.4716,50.4804,50.4185,50.4804,14700.0
2011-01-12 14:10:00,57.12,57.16,57.08,57.09,13700.0,50.4804,50.5157,50.445,50.4539,13700.0
2011-01-12 14:20:00,57.08,57.11,57.04,57.08,22000.0,50.445,50.4716,50.4097,50.445,22000.0
2011-01-12 14:30:00,57.08,57.09,56.95,56.96,65500.0,50.445,50.4539,50.3302,50.339,65500.0
2011-01-12 14:40:00,56.96,57.0,56.92,56.97,32700.0,50.339,50.3743,50.3036,50.3478,32700.0
2011-01-12 14:50:00,56.97,57.0,56.96,56.97,21500.0,50.3478,50.3743,50.339,50.3478,21500.0
2011-01-12 15:00:00,56.97,57.0,56.97,56.97,23600.0,50.3478,50.3743,50.3478,50.3478,23600.0
2011-01-12 15:10:00,56.97,57.0,56.92,56.96,29200.0,50.3478,50.3743,50.3036,50.339,29200.0
2011-01-12 15:20:00,56.94,56.95,56.8,56.83,29400.0,50.3213,50.3302,50.1976,50.2241,29400.0
2011-01-12 15:30:00,56.83,56.88,56.81,56.88,28300.0,50.2241,50.2683,50.2064,50.2683,28300.0
2011-01-12 15:40:00,56.88,56.89,56.79,56.81,51900.0,50.2683,50.2771,50.1888,50.2064,51900.0
2011-01-12 15:50:00,56.82,57.04,56.81,56.95,171000.0,50.2153,50.4097,50.2064,50.3302,171000.0
2011-01-13 09:30:00,56.95,57.08,56.69,56.81,44400.0,50.3302,50.445,50.1004,50.2064,44400.0
2011-01-13 09:40:00,56.81,56.97,56.71,56.92,83800.0,50.2064,50.3478,50.1181,50.3036,83800.0
2011-01-13 09:50:00,56.91,57.16,56.9,57.01,33600.0,50.2948,50.5157,50.286,50.3832,33600.0
2011-01-13 10:00:00,57.05,57.06,56.91,57.0,136900.0,50.4185,50.4274,50.2948,50.3743,136900.0
2011-01-13 10:10:00,57.0,57.1,56.95,56.95,22400.0,50.3743,50.4627,50.3302,50.3302,22400.0
2011-01-13 10:20:00,56.95,57.01,56.81,57.0,34000.0,50.3302,50.3832,50.2064,50.3743,34000.0
2011-01-13 10:30:00,57.0,57.01,56.88,56.94,14500.0,50.3743,50.3832,50.2683,50.3213,14500.0
2011-01-13 10:40:00,56.94,56.95,56.88,56.9,18700.0,50.3213,50.3302,50.2683,50.286,18700.0
2011-01-13 10:50:00,56.9,56.97,56.85,56.96,13400.0,50.286,50.3478,50.2418,50.339,13400.0
2011-01-13 11:00:00,56.95,57.03,56.94,56.99,15000.0,50.3302,50.4009,50.3213,50.3655,15000.0
2011-01-13 11:10:00,57.0,57.07,57.0,57.06,6400.0,50.3743,50.4362,50.3743,50.4274,6400.0
2011-01-13 11:20:00,57.06,57.22,57.04,57.22,13700.0,50.4274,50.5688,50.4097,50.5688,13700.0
2011-01-13 11:30:00,57.22,57.32,57.21,57.26,27900.0,50.5688,50.6572,50.5599,50.6041,27900.0
2011-01-13 11:40:00,57.26,57.3,57.24,57.29,16300.0,50.6041,50.6395,50.5864,50.6306,16300.0
2011-01-13 11:50:00,57.3,57.33,57.25,57.3,73300.0,50.6395,50.666,50.5953,50.6395,73300.0
2011-01-13 12:00:00,57.31,57.45,57.3,57.38,197600.0,50.6483,50.772,50.6395,50.7102,197600.0
2011-01-13 12:10:00,57.39,57.46,57.38,57.43,23600.0,50.719,50.7809,50.7102,50.7544,23600.0
2011-01-13 12:20:00,57.41,57.42,57.36,57.39,17400.0,50.7367,50.7455,50.6925,50.719,17400.0
2011-01-13 12:30:00,57.38,57.42,57.35,57.39,18600.0,50.7102,50.7455,50.6837,50.719,18600.0
2011-01-13 12:40:00,57.39,57.44,57.35,57.41,28700.0,50.719,50.7632,50.6837,50.7367,28700.0
2011-01-13 12:50:00,57.4,57.49,57.39,57.41,18300.0,50.7279,50.8074,50.719,50.7367,18300.0
2011-01-13 13:00:00,57.39,57.42,57.35,57.41,13400.0,50.719,50.7455,50.6837,50.7367,13400.0
2011-01-13 13:10:00,57.43,57.46,57.39,57.4,17000.0,50.7544,50.7809,50.719,50.7279,17000.0
2011-01-13 13:20:00,57.4,57.54,57.39,57.5,61700.0,50.7279,50.8516,50.719,50.8162,61700.0
2011-01-13 13:30:00,57.49,57.61,57.47,57.61,24100.0,50.8074,50.9134,50.7897,50.9134,24100.0
2011-01-13 13:40:00,57.63,57.73,57.55,57.59,28200.0,50.9311,51.0195,50.8604,50.8958,28200.0
2011-01-13 13:50:00,57.6,57.66,57.59,57.65,12700.0,50.9046,50.9576,50.8958,50.9488,12700.0
2011-01-13 14:00:00,57.65,57.65,57.57,57.59,75500.0,50.9488,50.9488,50.8781,50.8958,75500.0
2011-01-13 14:10:00,57.59,57.59,57.44,57.51,19800.0,50.8958,50.8958,50.7632,50.8251,19800.0
2011-01-13 14:20:00,57.51,57.56,57.48,57.54,15700.0,50.8251,50.8693,50.7986,50.8516,15700.0
2011-01-13 14:30:00,57.53,57.56,57.48,57.5,21600.0,50.8427,50.8693,50.7986,50.8162,21600.0
2011-01-13 14:40:00,57.5,57.53,57.46,57.52,57600.0,50.8162,50.8427,50.7809,50.8339,57600.0
2011-01-13 14:50:00,57.53,57.54,57.39,57.4,29400.0,50.8427,50.8516,50.719,50.7279,29400.0
2011-01-13 15:00:00,57.4,57.42,57.37,57.37,24100.0,50.7279,50.7455,50.7013,50.7013,24100.0
2011-01-13 15:10:00,57.37,57.38,57.25,57.27,36000.0,50.7013,50.7102,50.5953,50.613,36000.0
2011-01-13 15:20:00,57.26,57.31,57.24,57.3,47800.0,50.6041,50.6483,50.5864,50.6395,47800.0
2011-01-13 15:30:00,57.3,57.48,57.29,57.47,82000.0,50.6395,50.7986,50.6306,50.7897,82000.0
2011-01-13 15:40:00,57.47,57.53,57.42,57.46,91000.0,50.7897,50.8427,50.7455,50.7809,91000.0
2011-01-13 15:50:00,57.46,57.47,57.35,57.37,126800.0,50.7809,50.7897,50.6837,50.7013,126800.0
2011-01-14 09:30:00,57.47,57.67,57.3,57.67,128600.0,50.7897,50.9665,50.6395,50.9665,128600.0
2011-01-14 09:40:00,57.63,57.82,57.5,57.55,53400.0,50.9311,51.099,50.8162,50.8604,53400.0
2011-01-14 09:50:00,57.53,57.75,57.52,57.73,33300.0,50.8427,51.0372,50.8339,51.0195,33300.0
2011-01-14 10:00:00,57.74,57.86,57.59,57.59,45900.0,51.0283,51.1344,50.8958,50.8958,45900.0
2011-01-14 10:10:00,57.6,57.65,57.5,57.63,48500.0,50.9046,50.9488,50.8162,50.9311,48500.0
2011-01-14 10:20:00,57.62,57.69,57.57,57.57,26000.0,50.9223,50.9841,50.8781,50.8781,26000.0
2011-01-14 10:30:00,57.56,57.65,57.56,57.62,11500.0,50.8693,50.9488,50.8693,50.9223,11500.0
2011-01-14 10:40:00,57.63,57.74,57.5,57.74,38000.0,50.9311,51.0283,50.8162,51.0283,38000.0
2011-01-14 10:50:00,57.74,57.74,57.6,57.63,24700.0,51.0283,51.0283,50.9046,50.9311,24700.0
2011-01-14 11:00:00,57.62,57.78,57.6,57.77,26600.0,50.9223,51.0637,50.9046,51.0548,26600.0
2011-01-14 11:10:00,57.76,57.83,57.72,57.75,31100.0,51.046,51.1079,51.0107,51.0372,31100.0
2011-01-14 11:20:00,57.75,57.82,57.7,57.79,14000.0,51.0372,51.099,50.993,51.0725,14000.0
2011-01-14 11:30:00,57.78,57.81,57.7,57.81,20200.0,51.0637,51.0902,50.993,51.0902,20200.0
2011-01-14 11:40:00,57.79,57.93,57.76,57.9,64700.0,51.0725,51.1962,51.046,51.1697,64700.0
2011-01-14 11:50:00,57.89,57.93,57.81,57.91,21900.0,51.1609,51.1962,51.0902,51.1786,21900.0
2011-01-14 12:00:00,57.89,58.0,57.89,57.99,18100.0,51.1609,51.2581,51.1609,51.2493,18100.0
2011-01-14 12:10:00,57.99,58.18,57.99,58.12,54400.0,51.2493,51.4172,51.2493,51.3642,54400.0
2011-01-14 12:20:00,58.11,58.11,58.02,58.08,18800.0,51.3553,51.3553,51.2758,51.3288,18800.0
2011-01-14 12:30:00,58.07,58.21,58.07,58.17,32000.0,51.32,51.4437,51.32,51.4083,32000.0
2011-01-14 12:40:00,58.17,58.19,58.07,58.1,12600.0,51.4083,51.426,51.32,51.3465,12600.0
2011-01-14 12:50:00,58.09,58.14,58.07,58.13,9000.0,51.3376,51.3818,51.32,51.373,9000.0
2011-01-14 13:00:00,58.12,58.16,58.12,58.15,12000.0,51.3642,51.3995,51.3642,51.3907,12000.0
2011-01-14 13:10:00,58.13,58.19,58.12,58.14,23000.0,51.373,51.426,51.3642,51.3818,23000.0
2011-01-14 13:20:00,58.13,58.25,58.13,58.24,11200.0,51.373,51.479,51.373,51.4702,11200.0
2011-01-14 13:30:00,58.25,58.3,58.23,58.29,8500.0,51.479,51.5232,51.4614,51.5144,8500.0
2011-01-14 13:40:00,58.3,58.4,58.25,58.39,16400.0,51.5232,51.6116,51.479,51.6028,16400.0
2011-01-14 13:50:00,58.39,58.53,58.39,58.4,19700.0,51.6028,51.7265,51.6028,51.6116,19700.0
2011-01-14 14:00:00,58.4,58.47,58.4,58.47,29000.0,51.6116,51.6735,51.6116,51.6735,29000.0
2011-01-14 14:10:00,58.47,58.52,58.45,58.5,30800.0,51.6735,51.7177,51.6558,51.7,30800.0
2011-01-14 14:20:00,58.51,58.65,58.46,58.63,56600.0,51.7088,51.8326,51.6646,51.8149,56600.0
2011-01-14 14:30:00,58.63,58.85,58.62,58.83,104500.0,51.8149,52.0093,51.806,51.9916,104500.0
2011-01-14 14:40:00,58.83,59.04,58.82,59.04,69900.0,51.9916,52.1772,51.9828,52.1772,69900.0
2011-01-14 14:50:00,59.03,59.17,59.0,59.08,87200.0,52.1684,52.2921,52.1419,52.2126,87200.0
2011-01-14 15:00:00,59.08,59.22,59.03,59.16,94500.0,52.2126,52.3363,52.1684,52.2833,94500.0
2011-01-14 15:10:00,59.15,59.28,59.12,59.23,67300.0,52.2744,52.3893,52.2479,52.3451,67300.0
2011-01-14 15:20:00,59.22,59.31,59.19,59.28,110700.0,52.3363,52.4158,52.3098,52.3893,110700.0
2011-01-14 15:30:00,59.28,59.29,59.12,59.14,94800.0,52.3893,52.3982,52.2479,52.2656,94800.0
2011-01-14 15:40:00,59.15,59.3,59.14,59.28,123900.0,52.2744,52.407,52.2656,52.3893,123900.0
2011-01-14 15:50:00,59.28,59.48,59.28,59.31,238400.0,52.3893,52.5661,52.3893,52.4158,238400.0
2011-01-18 09:30:00,57.59,58.49,57.55,58.07,144200.0,50.8958,51.6912,50.8604,51.32,144200.0
2011-01-18 09:40:00,58.1,58.36,58.02,58.15,77300.0,51.3465,51.5763,51.2758,51.3907,77300.0
2011-01-18 09:50:00,58.16,58.2,58.03,58.1,116600.0,51.3995,51.4349,51.2846,51.3465,116600.0
2011-01-18 10:00:00,58.1,58.25,58.04,58.13,65100.0,51.3465,51.479,51.2935,51.373,65100.0
2011-01-18 10:10:00,58.13,58.52,58.13,58.51,57500.0,51.373,51.7177,51.373,51.7088,57500.0
2011-01-18 10:20:00,58.52,58.77,58.49,58.6,63100.0,51.7177,51.9386,51.6912,51.7884,63100.0
2011-01-18 10:30:00,58.61,58.68,58.6,58.65,49600.0,51.7972,51.8591,51.7884,51.8326,49600.0
2011-01-18 10:40:00,58.66,58.7,58.56,58.66,59400.0,51.8414,51.8767,51.753,51.8414,59400.0
2011-01-18 10:50:00,58.66,58.81,58.65,58.76,45600.0,51.8414,51.974,51.8326,51.9298,45600.0
2011-01-18 11:00:00,58.76,58.86,58.73,58.8,36500.0,51.9298,52.0181,51.9033,51.9651,36500.0
2011-01-18 11:10:00,58.79,58.86,58.74,58.86,37700.0,51.9563,52.0181,51.9121,52.0181,37700.0
2011-01-18 11:20:00,58.84,59.07,58.84,58.99,57400.0,52.0005,52.2037,52.0005,52.133,57400.0
2011-01-18 11:30:00,58.98,59.04,58.88,58.88,36600.0,52.1242,52.1772,52.0358,52.0358,36600.0
2011-01-18 11:40:00,58.9,58.94,58.82,58.92,32800.0,52.0535,52.0888,51.9828,52.0712,32800.0
2011-01-18 11:50:00,58.91,59.01,58.91,58.94,26400.0,52.0623,52.1507,52.0623,52.0888,26400.0
2011-01-18 12:00:00,58.94,58.97,58.87,58.92,16500.0,52.0888,52.1154,52.027,52.0712,16500.0
2011-01-18 12:10:00,58.93,59.0,58.93,58.99,22900.0,52.08,52.1419,52.08,52.133,22900.0
2011-01-18 12:20:00,58.99,59.0,58.92,58.92,19100.0,52.133,52.1419,52.0712,52.0712,19100.0
2011-01-18 12:30:00,58.89,58.91,58.75,58.75,23700.0,52.0447,52.0623,51.9209,51.9209,23700.0
2011-01-18 12:40:00,58.77,58.82,58.75,58.82,17000.0,51.9386,51.9828,51.9209,51.9828,17000.0
2011-01-18 12:50:00,58.81,58.87,58.79,58.86,16100.0,51.974,52.027,51.9563,52.0181,16100.0
2011-01-18 13:00:00,58.86,59.09,58.86,59.07,30300.0,52.0181,52.2214,52.0181,52.2037,30300.0
2011-01-18 13:10:00,59.07,59.21,59.07,59.17,24300.0,52.2037,52.3275,52.2037,52.2921,24300.0
2011-01-18 13:20:00,59.18,59.21,59.08,59.1,16300.0,52.3009,52.3275,52.2126,52.2302,16300.0
2011-01-18 13:30:00,59.07,59.09,59.02,59.03,13500.0,52.2037,52.2214,52.1595,52.1684,13500.0
2011-01-18 13:40:00,59.04,59.19,59.03,59.19,30000.0,52.1772,52.3098,52.1684,52.3098,30000.0
2011-01-18 13:50:00,59.2,59.3,59.17,59.23,43300.0,52.3186,52.407,52.2921,52.3451,43300.0
2011-01-18 14:00:00,59.24,59.27,59.19,59.26,47000.0,52.354,52.3805,52.3098,52.3716,47000.0
2011-01-18 14:10:00,59.25,59.36,59.25,59.33,26900.0,52.3628,52.46,52.3628,52.4335,26900.0
2011-01-18 14:20:00,59.32,59.32,59.19,59.27,22100.0,52.4247,52.4247,52.3098,52.3805,22100.0
2011-01-18 14:30:00,59.27,59.28,59.22,59.25,48200.0,52.3805,52.3893,52.3363,52.3628,48200.0
2011-01-18 14:40:00,59.26,59.26,59.07,59.07,42800.0,52.3716,52.3716,52.2037,52.2037,42800.0
2011-01-18 14:50:00,59.06,59.08,58.93,59.01,32200.0,52.1949,52.2126,52.08,52.1507,32200.0
2011-01-18 15:00:00,58.99,59.11,58.99,59.09,40800.0,52.133,52.2391,52.133,52.2214,40800.0
2011-01-18 15:10:00,59.1,59.2,59.08,59.19,43700.0,52.2302,52.3186,52.2126,52.3098,43700.0
2011-01-18 15:20:00,59.19,59.34,59.18,59.3,47400.0,52.3098,52.4423,52.3009,52.407,47400.0
2011-01-18 15:30:00,59.3,59.32,59.16,59.26,85400.0,52.407,52.4247,52.2833,52.3716,85400.0
2011-01-18 15:40:00,59.26,59.28,59.19,59.26,73100.0,52.3716,52.3893,52.3098,52.3716,73100.0
2011-01-18 15:50:00,59.27,59.39,59.26,59.33,123700.0,52.3805,52.4865,52.3716,52.4335,123700.0
2011-01-19 09:30:00,59.19,59.35,58.79,58.89,44500.0,52.3098,52.4512,51.9563,52.0447,44500.0
2011-01-19 09:40:00,58.89,58.98,58.56,58.6,58400.0,52.0447,52.1242,51.753,51.7884,58400.0
2011-01-19 09:50:00,58.61,58.75,58.56,58.66,60200.0,51.7972,51.9209,51.753,51.8414,60200.0
2011-01-19 10:00:00,58.65,58.68,58.45,58.45,109900.0,51.8326,51.8591,51.6558,51.6558,109900.0
2011-01-19 10:10:00,58.44,58.72,58.44,58.65,94300.0,51.647,51.8944,51.647,51.8326,94300.0
2011-01-19 10:20:00,58.67,58.68,58.5,58.52,29200.0,51.8502,51.8591,51.7,51.7177,29200.0
2011-01-19 10:30:00,58.53,58.64,58.51,58.56,20500.0,51.7265,51.8237,51.7088,51.753,20500.0
2011-01-19 10:40:00,58.56,58.72,58.51,58.58,78400.0,51.753,51.8944,51.7088,51.7707,78400.0
2011-01-19 10:50:00,58.59,58.62,58.43,58.45,57000.0,51.7795,51.806,51.6381,51.6558,57000.0
2011-01-19 11:00:00,58.45,58.53,58.38,58.5,43800.0,51.6558,51.7265,51.5939,51.7,43800.0
2011-01-19 11:10:00,58.5,58.55,58.41,58.47,22300.0,51.7,51.7442,51.6204,51.6735,22300.0
2011-01-19 11:20:00,58.49,58.52,58.41,58.49,18000.0,51.6912,51.7177,51.6204,51.6912,18000.0
2011-01-19 11:30:00,58.51,58.56,58.47,58.47,10800.0,51.7088,51.753,51.6735,51.6735,10800.0
2011-01-19 11:40:00,58.46,58.56,58.4,58.55,15300.0,51.6646,51.753,51.6116,51.7442,15300.0
2011-01-19 11:50:00,58.54,58.54,58.39,58.47,21000.0,51.7353,51.7353,51.6028,51.6735,21000.0
2011-01-19 12:00:00,58.48,58.56,58.47,58.47,24900.0,51.6823,51.753,51.6735,51.6735,24900.0
2011-01-19 12:10:00,58.48,58.48,58.4,58.41,9300.0,51.6823,51.6823,51.6116,51.6204,9300.0
2011-01-19 12:20:00,58.42,58.49,58.41,58.48,10000.0,51.6293,51.6912,51.6204,51.6823,10000.0
2011-01-19 12:30:00,58.48,58.49,58.22,58.3,23200.0,51.6823,51.6912,51.4525,51.5232,23200.0
2011-01-19 12:40:00,58.27,58.27,58.17,58.18,14600.0,51.4967,51.4967,51.4083,51.4172,14600.0
2011-01-19 12:50:00,58.18,58.3,58.16,58.25,13100.0,51.4172,51.5232,51.3995,51.479,13100.0
2011-01-19 13:00:00,58.24,58.24,58.16,58.18,20100.0,51.4702,51.4702,51.3995,51.4172,20100.0
2011-01-19 13:10:00,58.18,58.23,58.18,58.23,6900.0,51.4172,51.4614,51.4172,51.4614,6900.0
2011-01-19 13:20:00,58.23,58.27,58.21,58.26,21600.0,51.4614,51.4967,51.4437,51.4879,21600.0
2011-01-19 13:30:00,58.25,58.32,58.25,58.3,29800.0,51.479,51.5409,51.479,51.5232,29800.0
2011-01-19 13:40:00,58.3,58.35,58.2,58.2,33200.0,51.5232,51.5674,51.4349,51.4349,33200.0
2011-01-19 13:50:00,58.2,58.28,58.19,58.25,16900.0,51.4349,51.5056,51.426,51.479,16900.0
2011-01-19 14:00:00,58.26,58.28,58.22,58.27,22300.0,51.4879,51.5056,51.4525,51.4967,22300.0
2011-01-19 14:10:00,58.27,58.3,58.19,58.24,84700.0,51.4967,51.5232,51.426,51.4702,84700.0
2011-01-19 14:20:00,58.22,58.22,58.06,58.15,38100.0,51.4525,51.4525,51.3111,51.3907,38100.0
2011-01-19 14:30:00,58.15,58.17,58.06,58.06,34100.0,51.3907,51.4083,51.3111,51.3111,34100.0
2011-01-19 14:40:00,58.06,58.1,57.96,58.05,41500.0,51.3111,51.3465,51.2228,51.3023,41500.0
2011-01-19 14:50:00,58.05,58.05,57.97,58.02,26700.0,51.3023,51.3023,51.2316,51.2758,26700.0
2011-01-19 15:00:00,58.02,58.07,57.98,57.99,34600.0,51.2758,51.32,51.2404,51.2493,34600.0
2011-01-19 15:10:00,57.98,58.12,57.98,58.1,56400.0,51.2404,51.3642,51.2404,51.3465,56400.0
2011-01-19 15:20:00,58.1,58.14,58.06,58.14,136900.0,51.3465,51.3818,51.3111,51.3818,136900.0
2011-01-19 15:30:00,58.15,58.18,58.07,58.17,68600.0,51.3907,51.4172,51.32,51.4083,68600.0
2011-01-19 15:40:00,58.16,58.22,58.09,58.16,85400.0,51.3995,51.4525,51.3376,51.3995,85400.0
2011-01-19 15:50:00,58.17,58.36,58.14,58.34,158400.0,51.4083,51.5763,51.3818,51.5586,158400.0
2011-01-20 09:30:00,58.1,58.29,57.86,58.2,56100.0,51.3465,51.5144,51.1344,51.4349,56100.0
2011-01-20 09:40:00,58.2,58.53,58.1,58.37,105100.0,51.4349,51.7265,51.3465,51.5851,105100.0
2011-01-20 09:50:00,58.36,58.4,58.01,58.01,89400.0,51.5763,51.6116,51.2669,51.2669,89400.0
2011-01-20 10:00:00,58.03,58.24,57.8,57.82,67500.0,51.2846,51.4702,51.0814,51.099,67500.0
2011-01-20 10:10:00,57.81,57.86,57.52,57.73,114800.0,51.0902,51.1344,50.8339,51.0195,114800.0
2011-01-20 10:20:00,57.69,58.0,57.39,57.54,112600.0,50.9841,51.2581,50.719,50.8516,112600.0
2011-01-20 10:30:00,57.52,57.64,57.48,57.51,131100.0,50.8339,50.94,50.7986,50.8251,131100.0
2011-01-20 10:40:00,57.51,57.66,57.46,57.65,40000.0,50.8251,50.9576,50.7809,50.9488,40000.0
2011-01-20 10:50:00,57.64,57.68,57.51,57.58,26400.0,50.94,50.9753,50.8251,50.8869,26400.0
2011-01-20 11:00:00,57.57,57.64,57.45,57.61,42500.0,50.8781,50.94,50.772,50.9134,42500.0
2011-01-20 11:10:00,57.63,57.63,57.42,57.45,47300.0,50.9311,50.9311,50.7455,50.772,47300.0
2011-01-20 11:20:00,57.45,57.5,57.39,57.47,43000.0,50.772,50.8162,50.719,50.7897,43000.0
2011-01-20 11:30:00,57.47,57.48,57.39,57.46,28300.0,50.7897,50.7986,50.719,50.7809,28300.0
2011-01-20 11:40:00,57.45,57.47,57.4,57.41,29700.0,50.772,50.7897,50.7279,50.7367,29700.0
2011-01-20 11:50:00,57.44,57.46,57.4,57.44,18200.0,50.7632,50.7809,50.7279,50.7632,18200.0
2011-01-20 12:00:00,57.45,57.47,57.4,57.43,46100.0,50.772,50.7897,50.7279,50.7544,46100.0
2011-01-20 12:10:00,57.45,57.51,57.43,57.43,40700.0,50.772,50.8251,50.7544,50.7544,40700.0
2011-01-20 12:20:00,57.45,57.53,57.45,57.47,25200.0,50.772,50.8427,50.772,50.7897,25200.0
2011-01-20 12:30:00,57.48,57.51,57.4,57.49,30200.0,50.7986,50.8251,50.7279,50.8074,30200.0
2011-01-20 12:40:00,57.49,57.53,57.48,57.5,53900.0,50.8074,50.8427,50.7986,50.8162,53900.0
2011-01-20 12:50:00,57.49,57.54,57.48,57.52,61600.0,50.8074,50.8516,50.7986,50.8339,61600.0
2011-01-20 13:00:00,57.52,57.77,57.52,57.76,75700.0,50.8339,51.0548,50.8339,51.046,75700.0
2011-01-20 13:10:00,57.75,57.75,57.61,57.75,15300.0,51.0372,51.0372,50.9134,51.0372,15300.0
2011-01-20 13:20:00,57.74,57.74,57.65,57.68,10600.0,51.0283,51.0283,50.9488,50.9753,10600.0
2011-01-20 13:30:00,57.67,57.78,57.65,57.7,10100.0,50.9665,51.0637,50.9488,50.993,10100.0
2011-01-20 13:40:00,57.69,57.73,57.64,57.72,20000.0,50.9841,51.0195,50.94,51.0107,20000.0
2011-01-20 13:50:00,57.73,57.81,57.72,57.74,28200.0,51.0195,51.0902,51.0107,51.0283,28200.0
2011-01-20 14:00:00,57.72,57.75,57.7,57.75,35800.0,51.0107,51.0372,50.993,51.0372,35800.0
2011-01-20 14:10:00,57.75,58.01,57.75,57.88,56800.0,51.0372,51.2669,51.0372,51.1521,56800.0
2011-01-20 14:20:00,57.88,57.89,57.82,57.85,33200.0,51.1521,51.1609,51.099,51.1255,33200.0
2011-01-20 14:30:00,57.85,57.96,57.85,57.91,54100.0,51.1255,51.2228,51.1255,51.1786,54100.0
2011-01-20 14:40:00,57.91,57.96,57.88,57.94,44300.0,51.1786,51.2228,51.1521,51.2051,44300.0
2011-01-20 14:50:00,57.94,58.01,57.94,57.96,30300.0,51.2051,51.2669,51.2051,51.2228,30300.0
2011-01-20 15:00:00,57.96,58.01,57.94,57.97,66100.0,51.2228,51.2669,51.2051,51.2316,66100.0
2011-01-20 15:10:00,57.97,58.0,57.97,57.99,17700.0,51.2316,51.2581,51.2316,51.2493,17700.0
2011-01-20 15:20:00,57.99,58.0,57.9,57.93,46000.0,51.2493,51.2581,51.1697,51.1962,46000.0
2011-01-20 15:30:00,57.92,57.94,57.74,57.8,58100.0,51.1874,51.2051,51.0283,51.0814,58100.0
2011-01-20 15:40:00,57.8,57.82,57.74,57.77,90000.0,51.0814,51.099,51.0283,51.0548,90000.0
2011-01-20 15:50:00,57.77,57.85,57.72,57.81,131900.0,51.0548,51.1255,51.0107,51.0902,131900.0
2011-01-21 09:30:00,58.28,58.31,58.02,58.1,147200.0,51.5056,51.5321,51.2758,51.3465,147200.0
2011-01-21 09:40:00,58.1,58.1,57.83,57.83,62200.0,51.3465,51.3465,51.1079,51.1079,62200.0
2011-01-21 09:50:00,57.85,57.99,57.79,57.94,53300.0,51.1255,51.2493,51.0725,51.2051,53300.0
2011-01-21 10:00:00,57.95,58.03,57.86,58.01,42000.0,51.2139,51.2846,51.1344,51.2669,42000.0
2011-01-21 10:10:00,58.01,58.14,57.99,58.14,36700.0,51.2669,51.3818,51.2493,51.3818,36700.0
2011-01-21 10:20:00,58.17,58.19,57.93,57.93,33900.0,51.4083,51.426,51.1962,51.1962,33900.0
2011-01-21 10:30:00,57.93,58.09,57.88,58.06,32900.0,51.1962,51.3376,51.1521,51.3111,32900.0
2011-01-21 10:40:00,58.05,58.19,58.01,58.02,30000.0,51.3023,51.426,51.2669,51.2758,30000.0
2011-01-21 10:50:00,58.02,58.17,58.01,58.04,44400.0,51.2758,51.4083,51.2669,51.2935,44400.0
2011-01-21 11:00:00,58.04,58.09,57.91,57.92,24000.0,51.2935,51.3376,51.1786,51.1874,24000.0
2011-01-21 11:10:00,57.91,57.92,57.8,57.91,34400.0,51.1786,51.1874,51.0814,51.1786,34400.0
2011-01-21 11:20:00,57.91,58.13,57.91,58.09,74200.0,51.1786,51.373,51.1786,51.3376,74200.0
2011-01-21 11:30:00,58.09,58.1,58.02,58.02,14100.0,51.3376,51.3465,51.2758,51.2758,14100.0
2011-01-21 11:40:00,57.99,58.2,57.98,58.2,60500.0,51.2493,51.4349,51.2404,51.4349,60500.0
2011-01-21 11:50:00,58.21,58.31,58.16,58.3,44700.0,51.4437,51.5321,51.3995,51.5232,44700.0
2011-01-21 12:00:00,58.3,58.32,58.28,58.28,22500.0,51.5232,51.5409,51.5056,51.5056,22500.0
2011-01-21 12:10:00,58.28,58.39,58.16,58.31,35400.0,51.5056,51.6028,51.3995,51.5321,35400.0
2011-01-21 12:20:00,58.31,58.35,58.2,58.2,33100.0,51.5321,51.5674,51.4349,51.4349,33100.0
2011-01-21 12:30:00,58.21,58.21,58.05,58.07,19200.0,51.4437,51.4437,51.3023,51.32,19200.0
2011-01-21 12:40:00,58.07,58.14,57.97,58.14,24200.0,51.32,51.3818,51.2316,51.3818,24200.0
2011-01-21 12:50:00,58.16,58.28,58.07,58.24,24800.0,51.3995,51.5056,51.32,51.4702,24800.0
2011-01-21 13:00:00,58.24,58.31,58.21,58.27,23400.0,51.4702,51.5321,51.4437,51.4967,23400.0
2011-01-21 13:10:00,58.28,58.37,58.28,58.35,17000.0,51.5056,51.5851,51.5056,51.5674,17000.0
2011-01-21 13:20:00,58.35,58.4,58.23,58.25,35000.0,51.5674,51.6116,51.4614,51.479,35000.0
2011-01-21 13:30:00,58.25,58.26,58.19,58.23,20100.0,51.479,51.4879,51.426,51.4614,20100.0
2011-01-21 13:40:00,58.22,58.25,58.2,58.25,23800.0,51.4525,51.479,51.4349,51.479,23800.0
2011-01-21 13:50:00,58.25,58.26,58.21,58.21,45800.0,51.479,51.4879,51.4437,51.4437,45800.0
2011-01-21 14:00:00,58.21,58.26,58.19,58.25,38800.0,51.4437,51.4879,51.426,51.479,38800.0
2011-01-21 14:10:00,58.25,58.26,58.14,58.15,28800.0,51.479,51.4879,51.3818,51.3907,28800.0
2011-01-21 14:20:00,58.14,58.17,58.11,58.15,23200.0,51.3818,51.4083,51.3553,51.3907,23200.0
2011-01-21 14:30:00,58.16,58.33,58.15,58.31,47700.0,51.3995,51.5497,51.3907,51.5321,47700.0
2011-01-21 14:40:00,58.31,58.31,58.23,58.28,21300.0,51.5321,51.5321,51.4614,51.5056,21300.0
2011-01-21 14:50:00,58.28,58.33,58.22,58.23,42100.0,51.5056,51.5497,51.4525,51.4614,42100.0
2011-01-21 15:00:00,58.22,58.3,58.22,58.26,45000.0,51.4525,51.5232,51.4525,51.4879,45000.0
2011-01-21 15:10:00,58.27,58.32,58.26,58.3,79900.0,51.4967,51.5409,51.4879,51.5232,79900.0
2011-01-21 15:20:00,58.29,58.31,58.24,58.26,35400.0,51.5144,51.5321,51.4702,51.4879,35400.0
2011-01-21 15:30:00,58.25,58.26,58.06,58.1,67700.0,51.479,51.4879,51.3111,51.3465,67700.0
2011-01-21 15:40:00,58.1,58.1,57.97,57.99,98200.0,51.3465,51.3465,51.2316,51.2493,98200.0
2011-01-21 15:50:00,57.99,58.05,57.95,58.03,149700.0,51.2493,51.3023,51.2139,51.2846,149700.0
2011-01-24 09:30:00,58.06,58.37,57.9,58.37,53400.0,51.3111,51.5851,51.1697,51.5851,53400.0
2011-01-24 09:40:00,58.37,58.38,58.18,58.25,11700.0,51.5851,51.5939,51.4172,51.479,11700.0
2011-01-24 09:50:00,58.25,58.28,57.92,57.94,142200.0,51.479,51.5056,51.1874,51.2051,142200.0
2011-01-24 10:00:00,57.93,57.97,57.76,57.87,24700.0,51.1962,51.2316,51.046,51.1432,24700.0
2011-01-24 10:10:00,57.88,57.91,57.77,57.82,72000.0,51.1521,51.1786,51.0548,51.099,72000.0
2011-01-24 10:20:00,57.84,57.98,57.8,57.97,33000.0,51.1167,51.2404,51.0814,51.2316,33000.0
2011-01-24 10:30:00,57.97,57.97,57.83,57.85,26600.0,51.2316,51.2316,51.1079,51.1255,26600.0
2011-01-24 10:40:00,57.83,57.95,57.78,57.86,55200.0,51.1079,51.2139,51.0637,51.1344,55200.0
2011-01-24 10:50:00,57.87,57.93,57.81,57.84,48400.0,51.1432,51.1962,51.0902,51.1167,48400.0
2011-01-24 11:00:00,57.83,57.86,57.74,57.77,51000.0,51.1079,51.1344,51.0283,51.0548,51000.0
2011-01-24 11:10:00,57.79,57.81,57.74,57.79,50900.0,51.0725,51.0902,51.0283,51.0725,50900.0
2011-01-24 11:20:00,57.79,57.83,57.72,57.79,38800.0,51.0725,51.1079,51.0107,51.0725,38800.0
2011-01-24 11:30:00,57.79,57.82,57.76,57.78,22700.0,51.0725,51.099,51.046,51.0637,22700.0
2011-01-24 11:40:00,57.78,57.81,57.76,57.79,19600.0,51.0637,51.0902,51.046,51.0725,19600.0
2011-01-24 11:50:00,57.8,57.85,57.72,57.74,89500.0,51.0814,51.1255,51.0107,51.0283,89500.0
2011-01-24 12:00:00,57.74,57.81,57.73,57.76,26800.0,51.0283,51.0902,51.0195,51.046,26800.0
2011-01-24 12:10:00,57.76,57.78,57.71,57.74,26200.0,51.046,51.0637,51.0018,51.0283,26200.0
2011-01-24 12:20:00,57.75,57.76,57.68,57.69,49200.0,51.0372,51.046,50.9753,50.9841,49200.0
2011-01-24 12:30:00,57.69,57.77,57.66,57.68,54700.0,50.9841,51.0548,50.9576,50.9753,54700.0
2011-01-24 12:40:00,57.67,57.73,57.59,57.67,69400.0,50.9665,51.0195,50.8958,50.9665,69400.0
2011-01-24 12:50:00,57.68,57.72,57.56,57.72,22900.0,50.9753,51.0107,50.8693,51.0107,22900.0
2011-01-24 13:00:00,57.71,57.76,57.68,57.74,51200.0,51.0018,51.046,50.9753,51.0283,51200.0
2011-01-24 13:10:00,57.75,57.81,57.74,57.76,30700.0,51.0372,51.0902,51.0283,51.046,30700.0
2011-01-24 13:20:00,57.76,57.88,57.75,57.8,17900.0,51.046,51.1521,51.0372,51.0814,17900.0
2011-01-24 13:30:00,57.8,57.81,57.73,57.73,17400.0,51.0814,51.0902,51.0195,51.0195,17400.0
2011-01-24 13:40:00,57.75,57.82,57.74,57.79,21100.0,51.0372,51.099,51.0283,51.0725,21100.0
2011-01-24 13:50:00,57.77,57.86,57.72,57.72,19200.0,51.0548,51.1344,51.0107,51.0107,19200.0
2011-01-24 14:00:00,57.72,57.9,57.71,57.87,23900.0,51.0107,51.1697,51.0018,51.1432,23900.0
2011-01-24 14:10:00,57.86,57.91,57.85,57.86,53600.0,51.1344,51.1786,51.1255,51.1344,53600.0
2011-01-24 14:20:00,57.84,57.84,57.69,57.72,22500.0,51.1167,51.1167,50.9841,51.0107,22500.0
2011-01-24 14:30:00,57.71,57.75,57.71,57.75,15300.0,51.0018,51.0372,51.0018,51.0372,15300.0
2011-01-24 14:40:00,57.74,57.75,57.69,57.71,58600.0,51.0283,51.0372,50.9841,51.0018,58600.0
2011-01-24 14:50:00,57.72,57.78,57.68,57.75,62400.0,51.0107,51.0637,50.9753,51.0372,62400.0
2011-01-24 15:00:00,57.75,57.82,57.73,57.76,29300.0,51.0372,51.099,51.0195,51.046,29300.0
2011-01-24 15:10:00,57.76,57.79,57.65,57.66,21000.0,51.046,51.0725,50.9488,50.9576,21000.0
2011-01-24 15:20:00,57.66,57.67,57.56,57.6,66700.0,50.9576,50.9665,50.8693,50.9046,66700.0
2011-01-24 15:30:00,57.6,57.69,57.6,57.67,91000.0,50.9046,50.9841,50.9046,50.9665,91000.0
2011-01-24 15:40:00,57.67,57.71,57.65,57.71,74000.0,50.9665,51.0018,50.9488,51.0018,74000.0
2011-01-24 15:50:00,57.7,57.81,57.69,57.81,217800.0,50.993,51.0902,50.9841,51.0902,217800.0
2011-01-25 09:30:00,57.69,57.88,57.5,57.81,27400.0,50.9841,51.1521,50.8162,51.0902,27400.0
2011-01-25 09:40:00,57.8,57.89,57.69,57.81,53300.0,51.0814,51.1609,50.9841,51.0902,53300.0
2011-01-25 09:50:00,57.81,58.05,57.8,58.05,76500.0,51.0902,51.3023,51.0814,51.3023,76500.0
2011-01-25 10:00:00,58.06,58.16,57.9,57.94,91300.0,51.3111,51.3995,51.1697,51.2051,91300.0
2011-01-25 10:10:00,57.94,58.07,57.91,57.98,27000.0,51.2051,51.32,51.1786,51.2404,27000.0
2011-01-25 10:20:00,57.98,58.0,57.82,57.89,16100.0,51.2404,51.2581,51.099,51.1609,16100.0
2011-01-25 10:30:00,57.89,58.01,57.89,57.92,43800.0,51.1609,51.2669,51.1609,51.1874,43800.0
2011-01-25 10:40:00,57.92,58.09,57.91,58.05,56000.0,51.1874,51.3376,51.1786,51.3023,56000.0
2011-01-25 10:50:00,58.05,58.19,58.01,58.01,30800.0,51.3023,51.426,51.2669,51.2669,30800.0
2011-01-25 11:00:00,58.02,58.05,57.9,57.91,26400.0,51.2758,51.3023,51.1697,51.1786,26400.0
2011-01-25 11:10:00,57.92,57.92,57.67,57.79,24900.0,51.1874,51.1874,50.9665,51.0725,24900.0
2011-01-25 11:20:00,57.81,57.85,57.7,57.73,19200.0,51.0902,51.1255,50.993,51.0195,19200.0
2011-01-25 11:30:00,57.72,57.81,57.65,57.81,16200.0,51.0107,51.0902,50.9488,51.0902,16200.0
2011-01-25 11:40:00,57.81,57.9,57.81,57.87,18100.0,51.0902,51.1697,51.0902,51.1432,18100.0
2011-01-25 11:50:00,57.83,57.9,57.79,57.84,12800.0,51.1079,51.1697,51.0725,51.1167,12800.0
2011-01-25 12:00:00,57.83,57.94,57.81,57.88,13600.0,51.1079,51.2051,51.0902,51.1521,13600.0
2011-01-25 12:10:00,57.9,57.93,57.85,57.92,18400.0,51.1697,51.1962,51.1255,51.1874,18400.0
2011-01-25 12:20:00,57.93,58.03,57.93,58.01,31700.0,51.1962,51.2846,51.1962,51.2669,31700.0
2011-01-25 12:30:00,58.03,58.05,57.97,58.03,21700.0,51.2846,51.3023,51.2316,51.2846,21700.0
2011-01-25 12:40:00,58.03,58.08,57.99,58.01,13100.0,51.2846,51.3288,51.2493,51.2669,13100.0
2011-01-25 12:50:00,58.01,58.05,57.99,58.02,42500.0,51.2669,51.3023,51.2493,51.2758,42500.0
2011-01-25 13:00:00,58.03,58.03,57.98,58.03,24200.0,51.2846,51.2846,51.2404,51.2846,24200.0
2011-01-25 13:10:00,58.02,58.1,58.01,58.08,45600.0,51.2758,51.3465,51.2669,51.3288,45600.0
2011-01-25 13:20:00,58.08,58.09,58.03,58.06,19100.0,51.3288,51.3376,51.2846,51.3111,19100.0
2011-01-25 13:30:00,58.06,58.2,58.06,58.2,14400.0,51.3111,51.4349,51.3111,51.4349,14400.0
2011-01-25 13:40:00,58.21,58.22,58.13,58.2,42900.0,51.4437,51.4525,51.373,51.4349,42900.0
2011-01-25 13:50:00,58.2,58.23,58.14,58.21,21500.0,51.4349,51.4614,51.3818,51.4437,21500.0
2011-01-25 14:00:00,58.21,58.21,57.98,57.99,39100.0,51.4437,51.4437,51.2404,51.2493,39100.0
2011-01-25 14:10:00,57.99,58.01,57.92,57.97,37900.0,51.2493,51.2669,51.1874,51.2316,37900.0
2011-01-25 14:20:00,57.98,58.03,57.82,57.91,36400.0,51.2404,51.2846,51.099,51.1786,36400.0
2011-01-25 14:30:00,57.89,57.92,57.82,57.92,24700.0,51.1609,51.1874,51.099,51.1874,24700.0
2011-01-25 14:40:00,57.94,57.97,57.84,57.84,17900.0,51.2051,51.2316,51.1167,51.1167,17900.0
2011-01-25 14:50:00,57.84,57.86,57.75,57.86,27300.0,51.1167,51.1344,51.0372,51.1344,27300.0
2011-01-25 15:00:00,57.87,57.91,57.81,57.87,19800.0,51.1432,51.1786,51.0902,51.1432,19800.0
2011-01-25 15:10:00,57.88,57.97,57.84,57.96,29100.0,51.1521,51.2316,51.1167,51.2228,29100.0
2011-01-25 15:20:00,57.95,58.07,57.95,58.05,21600.0,51.2139,51.32,51.2139,51.3023,21600.0
2011-01-25 15:30:00,58.06,58.07,57.92,57.94,41200.0,51.3111,51.32,51.1874,51.2051,41200.0
2011-01-25 15:40:00,57.94,58.0,57.91,58.0,66100.0,51.2051,51.2581,51.1786,51.2581,66100.0
2011-01-25 15:50:00,57.99,58.01,57.96,57.98,59400.0,51.2493,51.2669,51.2228,51.2404,59400.0
2011-01-26 09:30:00,58.0,58.68,57.82,58.58,68700.0,51.2581,51.8591,51.099,51.7707,68700.0
2011-01-26 09:40:00,58.54,58.62,58.11,58.33,54900.0,51.7353,51.806,51.3553,51.5497,54900.0
2011-01-26 09:50:00,58.33,58.43,58.08,58.23,29500.0,51.5497,51.6381,51.3288,51.4614,29500.0
2011-01-26 10:00:00,58.25,58.29,58.07,58.21,42700.0,51.479,51.5144,51.32,51.4437,42700.0
2011-01-26 10:10:00,58.21,58.34,58.03,58.07,50200.0,51.4437,51.5586,51.2846,51.32,50200.0
2011-01-26 10:20:00,58.09,58.26,58.03,58.26,27700.0,51.3376,51.4879,51.2846,51.4879,27700.0
2011-01-26 10:30:00,58.3,58.37,58.25,58.32,27000.0,51.5232,51.5851,51.479,51.5409,27000.0
2011-01-26 10:40:00,58.32,58.56,58.32,58.52,28900.0,51.5409,51.753,51.5409,51.7177,28900.0
2011-01-26 10:50:00,58.52,58.66,58.41,58.45,30800.0,51.7177,51.8414,51.6204,51.6558,30800.0
2011-01-26 11:00:00,58.45,58.61,58.4,58.61,22800.0,51.6558,51.7972,51.6116,51.7972,22800.0
2011-01-26 11:10:00,58.63,58.7,58.53,58.59,30400.0,51.8149,51.8767,51.7265,51.7795,30400.0
2011-01-26 11:20:00,58.61,58.63,58.48,58.5,21200.0,51.7972,51.8149,51.6823,51.7,21200.0
2011-01-26 11:30:00,58.5,58.5,58.44,58.47,16400.0,51.7,51.7,51.647,51.6735,16400.0
2011-01-26 11:40:00,58.47,58.63,58.47,58.62,14600.0,51.6735,51.8149,51.6735,51.806,14600.0
2011-01-26 11:50:00,58.62,58.64,58.49,58.49,8700.0,51.806,51.8237,51.6912,51.6912,8700.0
2011-01-26 12:00:00,58.5,58.5,58.37,58.48,12100.0,51.7,51.7,51.5851,51.6823,12100.0
2011-01-26 12:10:00,58.46,58.51,58.42,58.5,22300.0,51.6646,51.7088,51.6293,51.7,22300.0
2011-01-26 12:20:00,58.48,58.58,58.48,58.52,33300.0,51.6823,51.7707,51.6823,51.7177,33300.0
2011-01-26 12:30:00,58.53,58.67,58.53,58.62,26700.0,51.7265,51.8502,51.7265,51.806,26700.0
2011-01-26 12:40:00,58.62,58.62,58.52,58.52,14500.0,51.806,51.806,51.7177,51.7177,14500.0
2011-01-26 12:50:00,58.51,58.68,58.51,58.67,20600.0,51.7088,51.8591,51.7088,51.8502,20600.0
2011-01-26 13:00:00,58.67,58.67,58.57,58.63,30100.0,51.8502,51.8502,51.7619,51.8149,30100.0
2011-01-26 13:10:00,58.61,58.7,58.6,58.61,29400.0,51.7972,51.8767,51.7884,51.7972,29400.0
2011-01-26 13:20:00,58.61,58.64,58.49,58.5,20000.0,51.7972,51.8237,51.6912,51.7,20000.0
2011-01-26 13:30:00,58.49,58.56,58.49,58.56,25000.0,51.6912,51.753,51.6912,51.753,25000.0
2011-01-26 13:40:00,58.56,58.61,58.55,58.57,26600.0,51.753,51.7972,51.7442,51.7619,26600.0
2011-01-26 13:50:00,58.56,58.56,58.5,58.53,25800.0,51.753,51.753,51.7,51.7265,25800.0
2011-01-26 14:00:00,58.53,58.6,58.47,58.53,28100.0,51.7265,51.7884,51.6735,51.7265,28100.0
2011-01-26 14:10:00,58.55,58.82,58.54,58.75,20400.0,51.7442,51.9828,51.7353,51.9209,20400.0
2011-01-26 14:20:00,58.74,58.79,58.58,58.7,41800.0,51.9121,51.9563,51.7707,51.8767,41800.0
2011-01-26 14:30:00,58.7,58.8,58.65,58.78,34700.0,51.8767,51.9651,51.8326,51.9474,34700.0
2011-01-26 14:40:00,58.77,59.0,58.76,58.92,44500.0,51.9386,52.1419,51.9298,52.0712,44500.0
2011-01-26 14:50:00,58.89,58.99,58.86,58.96,40600.0,52.0447,52.133,52.0181,52.1065,40600.0
2011-01-26 15:00:00,58.91,58.96,58.88,58.92,24900.0,52.0623,52.1065,52.0358,52.0712,24900.0
2011-01-26 15:10:00,58.93,59.01,58.83,58.83,27700.0,52.08,52.1507,51.9916,51.9916,27700.0
2011-01-26 15:20:00,58.83,58.86,58.78,58.8,19700.0,51.9916,52.0181,51.9474,51.9651,19700.0
2011-01-26 15:30:00,58.81,58.83,58.71,58.74,26500.0,51.974,51.9916,51.8856,51.9121,26500.0
2011-01-26 15:40:00,58.73,58.82,58.73,58.8,40300.0,51.9033,51.9828,51.9033,51.9651,40300.0
2011-01-26 15:50:00,58.79,58.83,58.59,58.6,149600.0,51.9563,51.9916,51.7795,51.7884,149600.0
2011-01-27 09:30:00,58.67,58.7,58.4,58.67,38300.0,51.8502,51.8767,51.6116,51.8502,38300.0
2011-01-27 09:40:00,58.69,59.08,58.63,59.07,42400.0,51.8679,52.2126,51.8149,52.2037,42400.0
2011-01-27 09:50:00,59.08,59.38,59.07,59.28,29600.0,52.2126,52.4777,52.2037,52.3893,29600.0
2011-01-27 10:00:00,59.25,59.49,59.22,59.49,41900.0,52.3628,52.5749,52.3363,52.5749,41900.0
2011-01-27 10:10:00,59.49,59.65,59.41,59.55,43900.0,52.5749,52.7163,52.5042,52.6279,43900.0
2011-01-27 10:20:00,59.58,59.58,59.44,59.53,21300.0,52.6544,52.6544,52.5307,52.6103,21300.0
2011-01-27 10:30:00,59.52,59.54,59.3,59.32,38700.0,52.6014,52.6191,52.407,52.4247,38700.0
2011-01-27 10:40:00,59.31,59.45,59.19,59.45,45300.0,52.4158,52.5396,52.3098,52.5396,45300.0
2011-01-27 10:50:00,59.46,59.53,59.44,59.47,12900.0,52.5484,52.6103,52.5307,52.5572,12900.0
2011-01-27 11:00:00,59.48,59.59,59.42,59.42,15600.0,52.5661,52.6633,52.513,52.513,15600.0
2011-01-27 11:10:00,59.43,59.49,59.35,59.46,10000.0,52.5219,52.5749,52.4512,52.5484,10000.0
2011-01-27 11:20:00,59.46,59.49,59.32,59.39,14800.0,52.5484,52.5749,52.4247,52.4865,14800.0
2011-01-27 11:30:00,59.4,59.43,59.25,59.43,19200.0,52.4954,52.5219,52.3628,52.5219,19200.0
2011-01-27 11:40:00,59.45,59.51,59.37,59.48,12100.0,52.5396,52.5926,52.4689,52.5661,12100.0
2011-01-27 11:50:00,59.46,59.63,59.46,59.63,15100.0,52.5484,52.6986,52.5484,52.6986,15100.0
2011-01-27 12:00:00,59.62,59.77,59.62,59.77,15000.0,52.6898,52.8224,52.6898,52.8224,15000.0
2011-01-27 12:10:00,59.77,59.88,59.76,59.88,24100.0,52.8224,52.9196,52.8135,52.9196,24100.0
2011-01-27 12:20:00,59.88,59.89,59.77,59.88,27900.0,52.9196,52.9284,52.8224,52.9196,27900.0
2011-01-27 12:30:00,59.88,59.97,59.83,59.91,25800.0,52.9196,52.9991,52.8754,52.9461,25800.0
2011-01-27 12:40:00,59.92,60.09,59.89,60.03,34800.0,52.9549,53.1052,52.9284,53.0521,34800.0
2011-01-27 12:50:00,60.05,60.09,59.96,60.05,31100.0,53.0698,53.1052,52.9903,53.0698,31100.0
2011-01-27 13:00:00,60.07,60.09,59.93,59.93,30000.0,53.0875,53.1052,52.9638,52.9638,30000.0
2011-01-27 13:10:00,59.92,60.06,59.85,60.06,32500.0,52.9549,53.0787,52.8931,53.0787,32500.0
2011-01-27 13:20:00,60.07,60.15,60.03,60.14,20100.0,53.0875,53.1582,53.0521,53.1494,20100.0
2011-01-27 13:30:00,60.1,60.14,59.99,60.0,18700.0,53.114,53.1494,53.0168,53.0256,18700.0
2011-01-27 13:40:00,60.02,60.17,60.02,60.17,18900.0,53.0433,53.1759,53.0433,53.1759,18900.0
2011-01-27 13:50:00,60.18,60.23,60.13,60.15,9400.0,53.1847,53.2289,53.1405,53.1582,9400.0
2011-01-27 14:00:00,60.14,60.14,60.0,60.01,9600.0,53.1494,53.1494,53.0256,53.0345,9600.0
2011-01-27 14:10:00,60.0,60.17,60.0,60.17,10000.0,53.0256,53.1759,53.0256,53.1759,10000.0
2011-01-27 14:20:00,60.16,60.19,60.08,60.15,29800.0,53.167,53.1935,53.0963,53.1582,29800.0
2011-01-27 14:30:00,60.16,60.25,60.13,60.25,19200.0,53.167,53.2466,53.1405,53.2466,19200.0
2011-01-27 14:40:00,60.28,60.4,60.26,60.31,24900.0,53.2731,53.3791,53.2554,53.2996,24900.0
2011-01-27 14:50:00,60.31,60.41,60.22,60.32,47000.0,53.2996,53.388,53.2201,53.3084,47000.0
2011-01-27 15:00:00,60.33,60.33,60.2,60.26,34900.0,53.3173,53.3173,53.2024,53.2554,34900.0
2011-01-27 15:10:00,60.27,60.33,60.2,60.24,36600.0,53.2642,53.3173,53.2024,53.2377,36600.0
2011-01-27 15:20:00,60.24,60.24,60.13,60.19,38100.0,53.2377,53.2377,53.1405,53.1935,38100.0
2011-01-27 15:30:00,60.19,60.21,60.14,60.2,61900.0,53.1935,53.2112,53.1494,53.2024,61900.0
2011-01-27 15:40:00,60.19,60.3,60.14,60.17,75300.0,53.1935,53.2908,53.1494,53.1759,75300.0
2011-01-27 15:50:00,60.16,60.18,60.05,60.11,119900.0,53.167,53.1847,53.0698,53.1228,119900.0
2011-01-28 09:30:00,60.21,60.21,59.81,59.91,34600.0,53.2112,53.2112,52.8577,52.9461,34600.0
2011-01-28 09:40:00,59.99,59.99,59.85,59.93,28600.0,53.0168,53.0168,52.8931,52.9638,28600.0
2011-01-28 09:50:00,59.93,59.94,59.49,59.58,19400.0,52.9638,52.9726,52.5749,52.6544,19400.0
2011-01-28 10:00:00,59.57,59.58,59.47,59.53,36600.0,52.6456,52.6544,52.5572,52.6103,36600.0
2011-01-28 10:10:00,59.51,59.71,59.51,59.66,15100.0,52.5926,52.7693,52.5926,52.7252,15100.0
2011-01-28 10:20:00,59.67,59.7,59.44,59.53,44400.0,52.734,52.7605,52.5307,52.6103,44400.0
2011-01-28 10:30:00,59.51,59.56,59.32,59.36,35100.0,52.5926,52.6368,52.4247,52.46,35100.0
2011-01-28 10:40:00,59.36,59.55,59.27,59.38,25200.0,52.46,52.6279,52.3805,52.4777,25200.0
2011-01-28 10:50:00,59.35,59.37,58.85,58.94,57900.0,52.4512,52.4689,52.0093,52.0888,57900.0
2011-01-28 11:00:00,58.95,58.95,58.75,58.83,38100.0,52.0977,52.0977,51.9209,51.9916,38100.0
2011-01-28 11:10:00,58.83,58.97,58.83,58.97,48400.0,51.9916,52.1154,51.9916,52.1154,48400.0
2011-01-28 11:20:00,58.98,59.07,58.96,58.96,24300.0,52.1242,52.2037,52.1065,52.1065,24300.0
2011-01-28 11:30:00,58.93,58.93,58.55,58.58,19000.0,52.08,52.08,51.7442,51.7707,19000.0
2011-01-28 11:40:00,58.6,58.64,58.51,58.59,24000.0,51.7884,51.8237,51.7088,51.7795,24000.0
2011-01-28 11:50:00,58.59,58.59,58.23,58.27,41800.0,51.7795,51.7795,51.4614,51.4967,41800.0
2011-01-28 12:00:00,58.24,58.44,58.22,58.43,38300.0,51.4702,51.647,51.4525,51.6381,38300.0
2011-01-28 12:10:00,58.44,58.44,58.35,58.36,37100.0,51.647,51.647,51.5674,51.5763,37100.0
2011-01-28 12:20:00,58.36,58.48,58.31,58.39,24100.0,51.5763,51.6823,51.5321,51.6028,24100.0
2011-01-28 12:30:00,58.38,58.47,58.35,58.39,11000.0,51.5939,51.6735,51.5674,51.6028,11000.0
2011-01-28 12:40:00,58.39,58.44,58.23,58.31,21500.0,51.6028,51.647,51.4614,51.5321,21500.0
2011-01-28 12:50:00,58.3,58.31,58.21,58.31,12200.0,51.5232,51.5321,51.4437,51.5321,12200.0
2011-01-28 13:00:00,58.31,58.34,58.04,58.05,25100.0,51.5321,51.5586,51.2935,51.3023,25100.0
2011-01-28 13:10:00,58.06,58.19,58.05,58.18,24600.0,51.3111,51.426,51.3023,51.4172,24600.0
2011-01-28 13:20:00,58.2,58.3,58.15,58.26,25000.0,51.4349,51.5232,51.3907,51.4879,25000.0
2011-01-28 13:30:00,58.27,58.36,58.22,58.33,36300.0,51.4967,51.5763,51.4525,51.5497,36300.0
2011-01-28 13:40:00,58.31,58.34,58.2,58.24,12700.0,51.5321,51.5586,51.4349,51.4702,12700.0
2011-01-28 13:50:00,58.24,58.43,58.22,58.43,11600.0,51.4702,51.6381,51.4525,51.6381,11600.0
2011-01-28 14:00:00,58.43,58.43,58.28,58.3,14200.0,51.6381,51.6381,51.5056,51.5232,14200.0
2011-01-28 14:10:00,58.31,58.33,58.16,58.24,22400.0,51.5321,51.5497,51.3995,51.4702,22400.0
2011-01-28 14:20:00,58.23,58.33,58.21,58.31,9200.0,51.4614,51.5497,51.4437,51.5321,9200.0
2011-01-28 14:30:00,58.31,58.38,58.27,58.27,17500.0,51.5321,51.5939,51.4967,51.4967,17500.0
2011-01-28 14:40:00,58.27,58.43,58.25,58.4,17000.0,51.4967,51.6381,51.479,51.6116,17000.0
2011-01-28 14:50:00,58.39,58.41,58.17,58.26,29100.0,51.6028,51.6204,51.4083,51.4879,29100.0
2011-01-28 15:00:00,58.27,58.4,58.23,58.28,29000.0,51.4967,51.6116,51.4614,51.5056,29000.0
2011-01-28 15:10:00,58.27,58.3,58.16,58.23,35800.0,51.4967,51.5232,51.3995,51.4614,35800.0
2011-01-28 15:20:00,58.23,58.28,58.13,58.16,35500.0,51.4614,51.5056,51.373,51.3995,35500.0
2011-01-28 15:30:00,58.13,58.27,58.1,58.21,48100.0,51.373,51.4967,51.3465,51.4437,48100.0
2011-01-28 15:40:00,58.21,58.22,58.08,58.15,56200.0,51.4437,51.4525,51.3288,51.3907,56200.0
2011-01-28 15:50:00,58.15,58.32,58.05,58.2,155600.0,51.3907,51.5409,51.3023,51.4349,155600.0
2011-01-31 09:30:00,58.37,58.41,57.93,57.95,28700.0,51.5851,51.6204,51.1962,51.2139,28700.0
2011-01-31 09:40:00,57.98,58.1,57.91,57.91,33200.0,51.2404,51.3465,51.1786,51.1786,33200.0
2011-01-31 09:50:00,57.91,58.13,57.89,57.96,21400.0,51.1786,51.373,51.1609,51.2228,21400.0
2011-01-31 10:00:00,57.96,58.01,57.84,57.87,45100.0,51.2228,51.2669,51.1167,51.1432,45100.0
2011-01-31 10:10:00,57.86,57.89,57.77,57.83,21700.0,51.1344,51.1609,51.0548,51.1079,21700.0
2011-01-31 10:20:00,57.84,57.95,57.82,57.91,25200.0,51.1167,51.2139,51.099,51.1786,25200.0
2011-01-31 10:30:00,57.92,58.18,57.92,58.17,21400.0,51.1874,51.4172,51.1874,51.4083,21400.0
2011-01-31 10:40:00,58.17,58.26,58.15,58.2,10400.0,51.4083,51.4879,51.3907,51.4349,10400.0
2011-01-31 10:50:00,58.21,58.22,58.1,58.22,18800.0,51.4437,51.4525,51.3465,51.4525,18800.0
2011-01-31 11:00:00,58.2,58.26,58.15,58.15,16100.0,51.4349,51.4879,51.3907,51.3907,16100.0
2011-01-31 11:10:00,58.15,58.2,58.06,58.09,17400.0,51.3907,51.4349,51.3111,51.3376,17400.0
2011-01-31 11:20:00,58.11,58.23,58.06,58.19,17500.0,51.3553,51.4614,51.3111,51.426,17500.0
2011-01-31 11:30:00,58.21,58.21,58.1,58.19,13800.0,51.4437,51.4437,51.3465,51.426,13800.0
2011-01-31 11:40:00,58.19,58.28,58.18,58.24,9700.0,51.426,51.5056,51.4172,51.4702,9700.0
2011-01-31 11:50:00,58.25,58.25,58.14,58.18,23300.0,51.479,51.479,51.3818,51.4172,23300.0
2011-01-31 12:00:00,58.19,58.25,58.15,58.22,20000.0,51.426,51.479,51.3907,51.4525,20000.0
2011-01-31 12:10:00,58.24,58.33,58.24,58.29,22300.0,51.4702,51.5497,51.4702,51.5144,22300.0
2011-01-31 12:20:00,58.29,58.33,58.24,58.31,17100.0,51.5144,51.5497,51.4702,51.5321,17100.0
2011-01-31 12:30:00,58.29,58.31,58.13,58.14,19100.0,51.5144,51.5321,51.373,51.3818,19100.0
2011-01-31 12:40:00,58.14,58.19,58.07,58.13,29500.0,51.3818,51.426,51.32,51.373,29500.0
2011-01-31 12:50:00,58.14,58.18,58.1,58.14,27600.0,51.3818,51.4172,51.3465,51.3818,27600.0
2011-01-31 13:00:00,58.14,58.27,58.13,58.24,19100.0,51.3818,51.4967,51.373,51.4702,19100.0
2011-01-31 13:10:00,58.24,58.26,58.18,58.24,21300.0,51.4702,51.4879,51.4172,51.4702,21300.0
2011-01-31 13:20:00,58.25,58.26,58.17,58.18,10100.0,51.479,51.4879,51.4083,51.4172,10100.0
2011-01-31 13:30:00,58.17,58.22,58.09,58.16,10600.0,51.4083,51.4525,51.3376,51.3995,10600.0
2011-01-31 13:40:00,58.15,58.15,57.98,58.0,23800.0,51.3907,51.3907,51.2404,51.2581,23800.0
2011-01-31 13:50:00,58.0,58.08,57.99,58.03,11100.0,51.2581,51.3288,51.2493,51.2846,11100.0
2011-01-31 14:00:00,58.04,58.15,58.04,58.12,34000.0,51.2935,51.3907,51.2935,51.3642,34000.0
2011-01-31 14:10:00,58.12,58.15,58.1,58.11,28600.0,51.3642,51.3907,51.3465,51.3553,28600.0
2011-01-31 14:20:00,58.1,58.17,58.1,58.13,65400.0,51.3465,51.4083,51.3465,51.373,65400.0
2011-01-31 14:30:00,58.12,58.31,58.1,58.31,52600.0,51.3642,51.5321,51.3465,51.5321,52600.0
2011-01-31 14:40:00,58.29,58.29,58.09,58.1,49100.0,51.5144,51.5144,51.3376,51.3465,49100.0
2011-01-31 14:50:00,58.1,58.68,58.09,58.36,148800.0,51.3465,51.8591,51.3376,51.5763,148800.0
2011-01-31 15:00:00,58.35,58.46,58.19,58.2,39200.0,51.5674,51.6646,51.426,51.4349,39200.0
2011-01-31 15:10:00,58.21,58.25,58.12,58.17,31200.0,51.4437,51.479,51.3642,51.4083,31200.0
2011-01-31 15:20:00,58.17,58.17,57.91,57.95,39800.0,51.4083,51.4083,51.1786,51.2139,39800.0
2011-01-31 15:30:00,57.95,58.04,57.9,57.91,29800.0,51.2139,51.2935,51.1697,51.1786,29800.0
2011-01-31 15:40:00,57.93,57.95,57.81,57.89,78500.0,51.1962,51.2139,51.0902,51.1609,78500.0
2011-01-31 15:50:00,57.9,57.99,57.82,57.98,147300.0,51.1697,51.2493,51.099,51.2404,147300.0
2011-02-01 09:30:00,58.32,58.79,58.21,58.52,37600.0,51.5409,51.9563,51.4437,51.7177,37600.0
2011-02-01 09:40:00,58.53,58.69,58.4,58.69,47000.0,51.7265,51.8679,51.6116,51.8679,47000.0
2011-02-01 09:50:00,58.67,58.95,58.67,58.78,38500.0,51.8502,52.0977,51.8502,51.9474,38500.0
2011-02-01 10:00:00,58.8,58.98,58.77,58.85,18300.0,51.9651,52.1242,51.9386,52.0093,18300.0
2011-02-01 10:10:00,58.85,58.86,58.59,58.63,27500.0,52.0093,52.0181,51.7795,51.8149,27500.0
2011-02-01 10:20:00,58.64,58.71,58.6,58.69,118800.0,51.8237,51.8856,51.7884,51.8679,118800.0
2011-02-01 10:30:00,58.68,58.78,58.54,58.78,35400.0,51.8591,51.9474,51.7353,51.9474,35400.0
2011-02-01 10:40:00,58.8,59.01,58.8,58.99,19600.0,51.9651,52.1507,51.9651,52.133,19600.0
2011-02-01 10:50:00,58.97,59.02,58.95,58.98,10800.0,52.1154,52.1595,52.0977,52.1242,10800.0
2011-02-01 11:00:00,58.99,59.03,58.96,58.97,17100.0,52.133,52.1684,52.1065,52.1154,17100.0
2011-02-01 11:10:00,58.96,58.96,58.84,58.89,5900.0,52.1065,52.1065,52.0005,52.0447,5900.0
2011-02-01 11:20:00,58.89,58.97,58.84,58.96,32100.0,52.0447,52.1154,52.0005,52.1065,32100.0
2011-02-01 11:30:00,59.01,59.23,58.98,59.23,32700.0,52.1507,52.3451,52.1242,52.3451,32700.0
2011-02-01 11:40:00,59.24,59.27,59.13,59.21,39100.0,52.354,52.3805,52.2568,52.3275,39100.0
2011-02-01 11:50:00,59.2,59.38,59.18,59.38,38700.0,52.3186,52.4777,52.3009,52.4777,38700.0
2011-02-01 12:00:00,59.36,59.4,59.3,59.37,13000.0,52.46,52.4954,52.407,52.4689,13000.0
2011-02-01 12:10:00,59.36,59.37,59.22,59.35,49300.0,52.46,52.4689,52.3363,52.4512,49300.0
2011-02-01 12:20:00,59.42,59.53,59.36,59.42,20300.0,52.513,52.6103,52.46,52.513,20300.0
2011-02-01 12:30:00,59.42,59.42,59.37,59.42,26600.0,52.513,52.513,52.4689,52.513,26600.0
2011-02-01 12:40:00,59.44,59.64,59.43,59.6,20100.0,52.5307,52.7075,52.5219,52.6721,20100.0
2011-02-01 12:50:00,59.6,59.7,59.56,59.69,21400.0,52.6721,52.7605,52.6368,52.7517,21400.0
2011-02-01 13:00:00,59.7,59.71,59.62,59.64,23600.0,52.7605,52.7693,52.6898,52.7075,23600.0
2011-02-01 13:10:00,59.65,59.78,59.64,59.78,26300.0,52.7163,52.8312,52.7075,52.8312,26300.0
2011-02-01 13:20:00,59.77,59.86,59.74,59.86,19500.0,52.8224,52.9019,52.7959,52.9019,19500.0
2011-02-01 13:30:00,59.86,59.89,59.74,59.77,9900.0,52.9019,52.9284,52.7959,52.8224,9900.0
2011-02-01 13:40:00,59.76,59.78,59.72,59.74,63200.0,52.8135,52.8312,52.7782,52.7959,63200.0
2011-02-01 13:50:00,59.76,59.76,59.63,59.63,22000.0,52.8135,52.8135,52.6986,52.6986,22000.0
2011-02-01 14:00:00,59.64,59.71,59.64,59.7,12800.0,52.7075,52.7693,52.7075,52.7605,12800.0
2011-02-01 14:10:00,59.7,59.74,59.7,59.71,25800.0,52.7605,52.7959,52.7605,52.7693,25800.0
2011-02-01 14:20:00,59.71,59.75,59.63,59.67,47300.0,52.7693,52.8047,52.6986,52.734,47300.0
2011-02-01 14:30:00,59.65,59.68,59.62,59.65,9400.0,52.7163,52.7428,52.6898,52.7163,9400.0
2011-02-01 14:40:00,59.65,59.68,59.57,59.58,24500.0,52.7163,52.7428,52.6456,52.6544,24500.0
2011-02-01 14:50:00,59.59,59.63,59.54,59.61,15000.0,52.6633,52.6986,52.6191,52.681,15000.0
2011-02-01 15:00:00,59.61,59.62,59.51,59.6,14200.0,52.681,52.6898,52.5926,52.6721,14200.0
2011-02-01 15:10:00,59.62,59.64,59.57,59.62,8400.0,52.6898,52.7075,52.6456,52.6898,8400.0
2011-02-01 15:20:00,59.61,59.72,59.58,59.67,13700.0,52.681,52.7782,52.6544,52.734,13700.0
2011-02-01 15:30:00,59.68,59.73,59.66,59.68,28300.0,52.7428,52.787,52.7252,52.7428,28300.0
2011-02-01 15:40:00,59.68,59.74,59.63,59.69,36000.0,52.7428,52.7959,52.6986,52.7517,36000.0
2011-02-01 15:50:00,59.69,59.69,59.49,59.5,61400.0,52.7517,52.7517,52.5749,52.5837,61400.0
2011-02-02 09:30:00,59.24,59.52,58.76,59.22,55800.0,52.354,52.6014,51.9298,52.3363,55800.0
2011-02-02 09:40:00,59.21,59.36,59.17,59.25,25700.0,52.3275,52.46,52.2921,52.3628,25700.0
2011-02-02 09:50:00,59.26,59.41,59.23,59.36,15400.0,52.3716,52.5042,52.3451,52.46,15400.0
2011-02-02 10:00:00,59.39,59.39,59.18,59.22,31000.0,52.4865,52.4865,52.3009,52.3363,31000.0
2011-02-02 10:10:00,59.22,59.25,59.05,59.11,55400.0,52.3363,52.3628,52.1861,52.2391,55400.0
2011-02-02 10:20:00,59.11,59.17,59.05,59.09,63500.0,52.2391,52.2921,52.1861,52.2214,63500.0
2011-02-02 10:30:00,59.09,59.13,58.99,59.03,21500.0,52.2214,52.2568,52.133,52.1684,21500.0
2011-02-02 10:40:00,59.02,59.05,58.94,59.03,8400.0,52.1595,52.1861,52.0888,52.1684,8400.0
2011-02-02 10:50:00,59.01,59.17,59.01,59.15,29900.0,52.1507,52.2921,52.1507,52.2744,29900.0
2011-02-02 11:00:00,59.14,59.14,59.01,59.05,14100.0,52.2656,52.2656,52.1507,52.1861,14100.0
2011-02-02 11:10:00,59.05,59.11,59.02,59.1,12000.0,52.1861,52.2391,52.1595,52.2302,12000.0
2011-02-02 11:20:00,59.08,59.11,59.05,59.07,22600.0,52.2126,52.2391,52.1861,52.2037,22600.0
2011-02-02 11:30:00,59.06,59.18,59.03,59.12,8400.0,52.1949,52.3009,52.1684,52.2479,8400.0
2011-02-02 11:40:00,59.14,59.17,59.09,59.12,11100.0,52.2656,52.2921,52.2214,52.2479,11100.0
2011-02-02 11:50:00,59.12,59.12,58.98,58.99,29400.0,52.2479,52.2479,52.1242,52.133,29400.0
2011-02-02 12:00:00,58.99,58.99,58.89,58.93,10100.0,52.133,52.133,52.0447,52.08,10100.0
2011-02-02 12:10:00,58.95,58.97,58.87,58.91,11000.0,52.0977,52.1154,52.027,52.0623,11000.0
2011-02-02 12:20:00,58.9,58.94,58.87,58.9,10200.0,52.0535,52.0888,52.027,52.0535,10200.0
2011-02-02 12:30:00,58.91,58.93,58.86,58.91,7500.0,52.0623,52.08,52.0181,52.0623,7500.0
2011-02-02 12:40:00,58.92,58.96,58.9,58.93,8500.0,52.0712,52.1065,52.0535,52.08,8500.0
2011-02-02 12:50:00,58.93,58.96,58.91,58.91,10700.0,52.08,52.1065,52.0623,52.0623,10700.0
2011-02-02 13:00:00,58.93,58.96,58.91,58.93,6100.0,52.08,52.1065,52.0623,52.08,6100.0
2011-02-02 13:10:00,58.94,58.97,58.88,58.9,12300.0,52.0888,52.1154,52.0358,52.0535,12300.0
2011-02-02 13:20:00,58.9,58.93,58.9,58.93,6100.0,52.0535,52.08,52.0535,52.08,6100.0
2011-02-02 13:30:00,58.93,59.0,58.93,58.96,26900.0,52.08,52.1419,52.08,52.1065,26900.0
2011-02-02 13:40:00,58.94,59.0,58.91,58.93,29000.0,52.0888,52.1419,52.0623,52.08,29000.0
2011-02-02 13:50:00,58.94,59.06,58.94,59.04,10600.0,52.0888,52.1949,52.0888,52.1772,10600.0
2011-02-02 14:00:00,59.05,59.06,59.01,59.06,17200.0,52.1861,52.1949,52.1507,52.1949,17200.0
2011-02-02 14:10:00,59.06,59.1,59.05,59.08,25200.0,52.1949,52.2302,52.1861,52.2126,25200.0
2011-02-02 14:20:00,59.08,59.12,59.06,59.11,14700.0,52.2126,52.2479,52.1949,52.2391,14700.0
2011-02-02 14:30:00,59.12,59.12,59.07,59.11,15600.0,52.2479,52.2479,52.2037,52.2391,15600.0
2011-02-02 14:40:00,59.11,59.12,59.07,59.11,26000.0,52.2391,52.2479,52.2037,52.2391,26000.0
2011-02-02 14:50:00,59.11,59.22,59.11,59.12,16900.0,52.2391,52.3363,52.2391,52.2479,16900.0
2011-02-02 15:00:00,59.12,59.14,59.08,59.1,12400.0,52.2479,52.2656,52.2126,52.2302,12400.0
2011-02-02 15:10:00,59.1,59.12,59.05,59.06,11400.0,52.2302,52.2479,52.1861,52.1949,11400.0
2011-02-02 15:20:00,59.06,59.06,58.94,58.94,16900.0,52.1949,52.1949,52.0888,52.0888,16900.0
2011-02-02 15:30:00,58.94,58.96,58.9,58.91,39200.0,52.0888,52.1065,52.0535,52.0623,39200.0
2011-02-02 15:40:00,58.91,59.01,58.89,58.96,29600.0,52.0623,52.1507,52.0447,52.1065,29600.0
2011-02-02 15:50:00,58.95,58.96,58.82,58.95,52300.0,52.0977,52.1065,51.9828,52.0977,52300.0
2011-02-03 09:30:00,58.74,58.89,58.63,58.76,21100.0,51.9121,52.0447,51.8149,51.9298,21100.0
2011-02-03 09:40:00,58.75,58.76,58.36,58.51,84600.0,51.9209,51.9298,51.5763,51.7088,84600.0
2011-02-03 09:50:00,58.51,58.66,58.42,58.6,88100.0,51.7088,51.8414,51.6293,51.7884,88100.0
2011-02-03 10:00:00,58.61,58.68,58.22,58.31,34800.0,51.7972,51.8591,51.4525,51.5321,34800.0
2011-02-03 10:10:00,58.29,58.34,58.06,58.14,36800.0,51.5144,51.5586,51.3111,51.3818,36800.0
2011-02-03 10:20:00,58.13,58.2,58.02,58.13,33000.0,51.373,51.4349,51.2758,51.373,33000.0
2011-02-03 10:30:00,58.16,58.18,57.99,58.08,26700.0,51.3995,51.4172,51.2493,51.3288,26700.0
2011-02-03 10:40:00,58.1,58.17,57.96,58.11,21300.0,51.3465,51.4083,51.2228,51.3553,21300.0
2011-02-03 10:50:00,58.11,58.21,58.07,58.07,13100.0,51.3553,51.4437,51.32,51.32,13100.0
2011-02-03 11:00:00,58.08,58.11,57.98,58.04,104900.0,51.3288,51.3553,51.2404,51.2935,104900.0
2011-02-03 11:10:00,58.04,58.13,58.04,58.06,19900.0,51.2935,51.373,51.2935,51.3111,19900.0
2011-02-03 11:20:00,58.06,58.24,58.06,58.19,21700.0,51.3111,51.4702,51.3111,51.426,21700.0
2011-02-03 11:30:00,58.18,58.31,58.16,58.31,59100.0,51.4172,51.5321,51.3995,51.5321,59100.0
2011-02-03 11:40:00,58.32,58.4,58.24,58.4,26400.0,51.5409,51.6116,51.4702,51.6116,26400.0
2011-02-03 11:50:00,58.39,58.55,58.31,58.49,12900.0,51.6028,51.7442,51.5321,51.6912,12900.0
2011-02-03 12:00:00,58.48,58.74,58.47,58.62,29200.0,51.6823,51.9121,51.6735,51.806,29200.0
2011-02-03 12:10:00,58.63,58.63,58.53,58.62,17700.0,51.8149,51.8149,51.7265,51.806,17700.0
2011-02-03 12:20:00,58.61,58.65,58.54,58.57,4200.0,51.7972,51.8326,51.7353,51.7619,4200.0
2011-02-03 12:30:00,58.58,58.6,58.47,58.58,19100.0,51.7707,51.7884,51.6735,51.7707,19100.0
2011-02-03 12:40:00,58.59,58.76,58.56,58.68,40800.0,51.7795,51.9298,51.753,51.8591,40800.0
2011-02-03 12:50:00,58.67,58.88,58.56,58.87,65900.0,51.8502,52.0358,51.753,52.027,65900.0
2011-02-03 13:00:00,58.87,58.9,58.77,58.89,11200.0,52.027,52.0535,51.9386,52.0447,11200.0
2011-02-03 13:10:00,58.87,58.88,58.79,58.81,17400.0,52.027,52.0358,51.9563,51.974,17400.0
2011-02-03 13:20:00,58.81,58.87,58.77,58.86,34300.0,51.974,52.027,51.9386,52.0181,34300.0
2011-02-03 13:30:00,58.86,59.93,58.86,59.82,235300.0,52.0181,52.9638,52.0181,52.8666,235300.0
2011-02-03 13:40:00,59.76,61.37,59.66,60.91,951300.0,52.8135,54.2364,52.7252,53.8299,951300.0
2011-02-03 13:50:00,60.91,62.82,60.91,61.75,893100.0,53.8299,55.5178,53.8299,54.5722,893100.0
2011-02-03 14:00:00,61.78,62.05,61.45,61.75,255700.0,54.5987,54.8373,54.3071,54.5722,255700.0
2011-02-03 14:10:00,61.7,62.38,61.56,62.04,189600.0,54.528,55.129,54.4043,54.8285,189600.0
2011-02-03 14:20:00,62.08,62.19,61.32,61.37,209100.0,54.8639,54.9611,54.1922,54.2364,209100.0
2011-02-03 14:30:00,61.4,61.48,60.66,60.94,340500.0,54.2629,54.3336,53.6089,53.8564,340500.0
2011-02-03 14:40:00,60.94,61.45,60.93,61.29,184400.0,53.8564,54.3071,53.8475,54.1657,184400.0
2011-02-03 14:50:00,61.29,61.5,61.15,61.27,127300.0,54.1657,54.3513,54.042,54.148,127300.0
2011-02-03 15:00:00,61.27,61.51,61.19,61.51,104900.0,54.148,54.3601,54.0773,54.3601,104900.0
2011-02-03 15:10:00,61.51,61.68,61.46,61.62,118800.0,54.3601,54.5103,54.3159,54.4573,118800.0
2011-02-03 15:20:00,61.61,61.72,61.53,61.65,86600.0,54.4485,54.5457,54.3778,54.4838,86600.0
2011-02-03 15:30:00,61.64,61.81,61.6,61.72,395100.0,54.475,54.6252,54.4396,54.5457,395100.0
2011-02-03 15:40:00,61.72,61.86,61.37,61.46,181000.0,54.5457,54.6694,54.2364,54.3159,181000.0
2011-02-03 15:50:00,61.47,61.58,61.17,61.21,317300.0,54.3248,54.422,54.0596,54.095,317300.0
2011-02-04 09:30:00,61.8,62.45,61.8,62.22,134100.0,54.6164,55.1908,54.6164,54.9876,134100.0
2011-02-04 09:40:00,62.22,62.3,61.78,61.9,170800.0,54.9876,55.0583,54.5987,54.7048,170800.0
2011-02-04 09:50:00,61.89,61.9,61.54,61.78,113600.0,54.6959,54.7048,54.3866,54.5987,113600.0
2011-02-04 10:00:00,61.78,61.8,61.16,61.24,110900.0,54.5987,54.6164,54.0508,54.1215,110900.0
2011-02-04 10:10:00,61.23,61.23,60.77,60.8,70400.0,54.1127,54.1127,53.7061,53.7326,70400.0
2011-02-04 10:20:00,60.8,60.92,60.76,60.81,48600.0,53.7326,53.8387,53.6973,53.7415,48600.0
2011-02-04 10:30:00,60.8,60.8,60.52,60.56,35000.0,53.7326,53.7326,53.4852,53.5205,35000.0
2011-02-04 10:40:00,60.57,60.64,60.34,60.39,57700.0,53.5294,53.5912,53.3261,53.3703,57700.0
2011-02-04 10:50:00,60.37,60.5,60.17,60.22,79600.0,53.3526,53.4675,53.1759,53.2201,79600.0
2011-02-04 11:00:00,60.19,60.34,60.0,60.08,46700.0,53.1935,53.3261,53.0256,53.0963,46700.0
2011-02-04 11:10:00,60.12,60.28,60.0,60.23,68500.0,53.1317,53.2731,53.0256,53.2289,68500.0
2011-02-04 11:20:00,60.22,60.66,60.18,60.52,90300.0,53.2201,53.6089,53.1847,53.4852,90300.0
2011-02-04 11:30:00,60.51,60.59,60.47,60.47,47200.0,53.4763,53.547,53.441,53.441,47200.0
2011-02-04 11:40:00,60.44,60.48,60.2,60.24,37900.0,53.4145,53.4498,53.2024,53.2377,37900.0
2011-02-04 11:50:00,60.25,60.34,60.09,60.1,48000.0,53.2466,53.3261,53.1052,53.114,48000.0
2011-02-04 12:00:00,60.09,60.18,59.96,59.96,46800.0,53.1052,53.1847,52.9903,52.9903,46800.0
2011-02-04 12:10:00,59.96,59.98,59.78,59.78,47000.0,52.9903,53.008,52.8312,52.8312,47000.0
2011-02-04 12:20:00,59.78,59.98,59.75,59.95,38600.0,52.8312,53.008,52.8047,52.9814,38600.0
2011-02-04 12:30:00,59.95,60.22,59.95,60.17,32200.0,52.9814,53.2201,52.9814,53.1759,32200.0
2011-02-04 12:40:00,60.15,60.16,59.99,60.06,29500.0,53.1582,53.167,53.0168,53.0787,29500.0
2011-02-04 12:50:00,60.05,60.29,60.04,60.24,25500.0,53.0698,53.2819,53.061,53.2377,25500.0
2011-02-04 13:00:00,60.24,60.32,60.22,60.29,25400.0,53.2377,53.3084,53.2201,53.2819,25400.0
2011-02-04 13:10:00,60.27,60.61,60.18,60.6,48100.0,53.2642,53.5647,53.1847,53.5559,48100.0
2011-02-04 13:20:00,60.59,60.8,60.54,60.74,46500.0,53.547,53.7326,53.5029,53.6796,46500.0
2011-02-04 13:30:00,60.75,60.78,60.66,60.73,48600.0,53.6884,53.715,53.6089,53.6708,48600.0
2011-02-04 13:40:00,60.74,60.88,60.72,60.85,46200.0,53.6796,53.8033,53.6619,53.7768,46200.0
2011-02-04 13:50:00,60.85,61.0,60.83,60.93,53900.0,53.7768,53.9094,53.7592,53.8475,53900.0
2011-02-04 14:00:00,60.92,60.92,60.63,60.63,46100.0,53.8387,53.8387,53.5824,53.5824,46100.0
2011-02-04 14:10:00,60.62,60.62,60.5,60.52,52000.0,53.5736,53.5736,53.4675,53.4852,52000.0
2011-02-04 14:20:00,60.51,60.52,60.36,60.43,99800.0,53.4763,53.4852,53.3438,53.4056,99800.0
2011-02-04 14:30:00,60.43,60.53,60.43,60.53,48600.0,53.4056,53.494,53.4056,53.494,48600.0
2011-02-04 14:40:00,60.55,60.64,60.5,60.56,45100.0,53.5117,53.5912,53.4675,53.5205,45100.0
2011-02-04 14:50:00,60.57,60.58,60.5,60.51,48300.0,53.5294,53.5382,53.4675,53.4763,48300.0
2011-02-04 15:00:00,60.51,60.57,60.42,60.44,55800.0,53.4763,53.5294,53.3968,53.4145,55800.0
2011-02-04 15:10:00,60.45,60.46,60.36,60.38,45800.0,53.4233,53.4322,53.3438,53.3615,45800.0
2011-02-04 15:20:00,60.37,60.46,60.36,60.41,59900.0,53.3526,53.4322,53.3438,53.388,59900.0
2011-02-04 15:30:00,60.39,60.56,60.39,60.55,80500.0,53.3703,53.5205,53.3703,53.5117,80500.0
2011-02-04 15:40:00,60.55,60.57,60.36,60.52,107300.0,53.5117,53.5294,53.3438,53.4852,107300.0
2011-02-04 15:50:00,60.52,60.68,60.45,60.56,173500.0,53.4852,53.6266,53.4233,53.5205,173500.0
2011-02-07 09:30:00,59.17,60.44,59.16,60.23,551500.0,52.2921,53.4145,52.2833,53.2289,551500.0
2011-02-07 09:40:00,60.22,60.29,59.45,59.98,363200.0,53.2201,53.2819,52.5396,53.008,363200.0
2011-02-07 09:50:00,59.95,60.03,59.62,59.83,223500.0,52.9814,53.0521,52.6898,52.8754,223500.0
2011-02-07 10:00:00,59.83,59.86,59.25,59.38,229400.0,52.8754,52.9019,52.3628,52.4777,229400.0
2011-02-07 10:10:00,59.37,59.47,59.28,59.33,111600.0,52.4689,52.5572,52.3893,52.4335,111600.0
2011-02-07 10:20:00,59.34,59.53,59.16,59.27,134900.0,52.4423,52.6103,52.2833,52.3805,134900.0
2011-02-07 10:30:00,59.27,59.44,58.95,58.95,122900.0,52.3805,52.5307,52.0977,52.0977,122900.0
2011-02-07 10:40:00,58.93,59.19,58.82,59.01,92000.0,52.08,52.3098,51.9828,52.1507,92000.0
2011-02-07 10:50:00,59.02,59.22,58.94,59.14,83200.0,52.1595,52.3363,52.0888,52.2656,83200.0
2011-02-07 11:00:00,59.13,59.37,59.08,59.33,118300.0,52.2568,52.4689,52.2126,52.4335,118300.0
2011-02-07 11:10:00,59.32,59.5,59.29,59.44,104900.0,52.4247,52.5837,52.3982,52.5307,104900.0
2011-02-07 11:20:00,59.45,59.56,59.4,59.43,84600.0,52.5396,52.6368,52.4954,52.5219,84600.0
2011-02-07 11:30:00,59.43,59.52,59.39,59.5,58300.0,52.5219,52.6014,52.4865,52.5837,58300.0
2011-02-07 11:40:00,59.49,59.56,59.32,59.5,174600.0,52.5749,52.6368,52.4247,52.5837,174600.0
2011-02-07 11:50:00,59.52,59.68,59.49,59.6,204300.0,52.6014,52.7428,52.5749,52.6721,204300.0
2011-02-07 12:00:00,59.61,59.69,59.59,59.67,118900.0,52.681,52.7517,52.6633,52.734,118900.0
2011-02-07 12:10:00,59.68,59.7,59.55,59.61,141100.0,52.7428,52.7605,52.6279,52.681,141100.0
2011-02-07 12:20:00,59.6,59.67,59.41,59.41,51700.0,52.6721,52.734,52.5042,52.5042,51700.0
2011-02-07 12:30:00,59.38,59.39,59.24,59.33,65000.0,52.4777,52.4865,52.354,52.4335,65000.0
2011-02-07 12:40:00,59.33,59.39,59.22,59.32,63300.0,52.4335,52.4865,52.3363,52.4247,63300.0
2011-02-07 12:50:00,59.32,59.35,59.24,59.32,53500.0,52.4247,52.4512,52.354,52.4247,53500.0
2011-02-07 13:00:00,59.32,59.5,59.27,59.5,41400.0,52.4247,52.5837,52.3805,52.5837,41400.0
2011-02-07 13:10:00,59.5,59.51,59.4,59.41,53000.0,52.5837,52.5926,52.4954,52.5042,53000.0
2011-02-07 13:20:00,59.42,59.5,59.42,59.43,34700.0,52.513,52.5837,52.513,52.5219,34700.0
2011-02-07 13:30:00,59.44,59.49,59.44,59.47,62800.0,52.5307,52.5749,52.5307,52.5572,62800.0
2011-02-07 13:40:00,59.48,59.52,59.47,59.5,83200.0,52.5661,52.6014,52.5572,52.5837,83200.0
2011-02-07 13:50:00,59.5,59.51,59.4,59.46,68000.0,52.5837,52.5926,52.4954,52.5484,68000.0
2011-02-07 14:00:00,59.47,59.47,59.23,59.28,51500.0,52.5572,52.5572,52.3451,52.3893,51500.0
2011-02-07 14:10:00,59.28,59.28,59.13,59.22,49900.0,52.3893,52.3893,52.2568,52.3363,49900.0
2011-02-07 14:20:00,59.22,59.34,59.17,59.34,31000.0,52.3363,52.4423,52.2921,52.4423,31000.0
2011-02-07 14:30:00,59.34,59.34,59.15,59.16,29900.0,52.4423,52.4423,52.2744,52.2833,29900.0
2011-02-07 14:40:00,59.15,59.32,59.13,59.19,47300.0,52.2744,52.4247,52.2568,52.3098,47300.0
2011-02-07 14:50:00,59.19,59.2,59.08,59.14,60700.0,52.3098,52.3186,52.2126,52.2656,60700.0
2011-02-07 15:00:00,59.13,59.3,59.09,59.11,84300.0,52.2568,52.407,52.2214,52.2391,84300.0
2011-02-07 15:10:00,59.11,59.14,58.96,58.97,70100.0,52.2391,52.2656,52.1065,52.1154,70100.0
2011-02-07 15:20:00,58.96,58.97,58.84,58.86,79600.0,52.1065,52.1154,52.0005,52.0181,79600.0
2011-02-07 15:30:00,58.86,58.97,58.82,58.83,110700.0,52.0181,52.1154,51.9828,51.9916,110700.0
2011-02-07 15:40:00,58.84,58.88,58.63,58.65,149300.0,52.0005,52.0358,51.8149,51.8326,149300.0
2011-02-07 15:50:00,58.64,58.72,58.51,58.71,248900.0,51.8237,51.8944,51.7088,51.8856,248900.0
2011-02-08 09:30:00,58.47,58.75,58.3,58.58,106700.0,51.6735,51.9209,51.5232,51.7707,106700.0
2011-02-08 09:40:00,58.58,58.59,58.32,58.46,78300.0,51.7707,51.7795,51.5409,51.6646,78300.0
2011-02-08 09:50:00,58.49,58.8,58.47,58.7,87500.0,51.6912,51.9651,51.6735,51.8767,87500.0
2011-02-08 10:00:00,58.7,58.82,58.58,58.71,114200.0,51.8767,51.9828,51.7707,51.8856,114200.0
2011-02-08 10:10:00,58.71,58.79,58.6,58.63,43500.0,51.8856,51.9563,51.7884,51.8149,43500.0
2011-02-08 10:20:00,58.64,58.71,58.59,58.69,39200.0,51.8237,51.8856,51.7795,51.8679,39200.0
2011-02-08 10:30:00,58.68,58.72,58.62,58.62,45500.0,51.8591,51.8944,51.806,51.806,45500.0
2011-02-08 10:40:00,58.64,58.72,58.62,58.66,26200.0,51.8237,51.8944,51.806,51.8414,26200.0
2011-02-08 10:50:00,58.66,58.71,58.6,58.63,19500.0,51.8414,51.8856,51.7884,51.8149,19500.0
2011-02-08 11:00:00,58.65,58.68,58.61,58.63,39900.0,51.8326,51.8591,51.7972,51.8149,39900.0
2011-02-08 11:10:00,58.65,58.72,58.65,58.68,16300.0,51.8326,51.8944,51.8326,51.8591,16300.0
2011-02-08 11:20:00,58.69,58.71,58.67,58.71,16300.0,51.8679,51.8856,51.8502,51.8856,16300.0
2011-02-08 11:30:00,58.7,58.71,58.61,58.62,26200.0,51.8767,51.8856,51.7972,51.806,26200.0
2011-02-08 11:40:00,58.63,58.66,58.42,58.46,21900.0,51.8149,51.8414,51.6293,51.6646,21900.0
2011-02-08 11:50:00,58.46,58.49,58.38,58.46,14200.0,51.6646,51.6912,51.5939,51.6646,14200.0
2011-02-08 12:00:00,58.45,58.47,58.27,58.34,45600.0,51.6558,51.6735,51.4967,51.5586,45600.0
2011-02-08 12:10:00,58.34,58.48,58.34,58.42,29100.0,51.5586,51.6823,51.5586,51.6293,29100.0
2011-02-08 12:20:00,58.4,58.43,58.34,58.4,30700.0,51.6116,51.6381,51.5586,51.6116,30700.0
2011-02-08 12:30:00,58.39,58.41,58.29,58.37,13000.0,51.6028,51.6204,51.5144,51.5851,13000.0
2011-02-08 12:40:00,58.36,58.4,58.31,58.32,15200.0,51.5763,51.6116,51.5321,51.5409,15200.0
2011-02-08 12:50:00,58.32,58.33,58.16,58.2,16100.0,51.5409,51.5497,51.3995,51.4349,16100.0
2011-02-08 13:00:00,58.21,58.22,58.14,58.15,30400.0,51.4437,51.4525,51.3818,51.3907,30400.0
2011-02-08 13:10:00,58.14,58.15,58.01,58.09,65800.0,51.3818,51.3907,51.2669,51.3376,65800.0
2011-02-08 13:20:00,58.1,58.19,58.03,58.06,25600.0,51.3465,51.426,51.2846,51.3111,25600.0
2011-02-08 13:30:00,58.07,58.09,58.03,58.05,21800.0,51.32,51.3376,51.2846,51.3023,21800.0
2011-02-08 13:40:00,58.06,58.06,57.97,58.01,50000.0,51.3111,51.3111,51.2316,51.2669,50000.0
2011-02-08 13:50:00,58.0,58.17,58.0,58.14,34900.0,51.2581,51.4083,51.2581,51.3818,34900.0
2011-02-08 14:00:00,58.14,58.21,58.13,58.19,31100.0,51.3818,51.4437,51.373,51.426,31100.0
2011-02-08 14:10:00,58.19,58.28,58.19,58.27,29500.0,51.426,51.5056,51.426,51.4967,29500.0
2011-02-08 14:20:00,58.27,58.32,58.24,58.32,39500.0,51.4967,51.5409,51.4702,51.5409,39500.0
2011-02-08 14:30:00,58.32,58.47,58.32,58.43,33800.0,51.5409,51.6735,51.5409,51.6381,33800.0
2011-02-08 14:40:00,58.44,58.45,58.41,58.45,36300.0,51.647,51.6558,51.6204,51.6558,36300.0
2011-02-08 14:50:00,58.45,58.47,58.38,58.38,28600.0,51.6558,51.6735,51.5939,51.5939,28600.0
2011-02-08 15:00:00,58.38,58.44,58.37,58.44,48300.0,51.5939,51.647,51.5851,51.647,48300.0
2011-02-08 15:10:00,58.43,58.43,58.4,58.42,29700.0,51.6381,51.6381,51.6116,51.6293,29700.0
2011-02-08 15:20:00,58.42,58.45,58.42,58.43,29500.0,51.6293,51.6558,51.6293,51.6381,29500.0
2011-02-08 15:30:00,58.42,58.46,58.38,58.43,80100.0,51.6293,51.6646,51.5939,51.6381,80100.0
2011-02-08 15:40:00,58.44,58.48,58.4,58.43,49900.0,51.647,51.6823,51.6116,51.6381,49900.0
2011-02-08 15:50:00,58.43,58.44,58.29,58.31,132500.0,51.6381,51.647,51.5144,51.5321,132500.0
2011-02-09 09:30:00,58.33,58.72,58.16,58.64,66600.0,51.5497,51.8944,51.3995,51.8237,66600.0
2011-02-09 09:40:00,58.65,58.78,58.48,58.68,35800.0,51.8326,51.9474,51.6823,51.8591,35800.0
2011-02-09 09:50:00,58.68,58.94,58.6,58.91,51900.0,51.8591,52.0888,51.7884,52.0623,51900.0
2011-02-09 10:00:00,58.91,59.23,58.89,58.96,114500.0,52.0623,52.3451,52.0447,52.1065,114500.0
2011-02-09 10:10:00,58.96,58.98,58.82,58.87,35800.0,52.1065,52.1242,51.9828,52.027,35800.0
2011-02-09 10:20:00,58.89,58.94,58.84,58.88,19700.0,52.0447,52.0888,52.0005,52.0358,19700.0
2011-02-09 10:30:00,58.88,59.04,58.88,59.03,93300.0,52.0358,52.1772,52.0358,52.1684,93300.0
2011-02-09 10:40:00,59.03,59.03,58.95,59.01,56200.0,52.1684,52.1684,52.0977,52.1507,56200.0
2011-02-09 10:50:00,59.01,59.02,58.88,58.88,12000.0,52.1507,52.1595,52.0358,52.0358,12000.0
2011-02-09 11:00:00,58.88,58.9,58.81,58.83,10400.0,52.0358,52.0535,51.974,51.9916,10400.0
2011-02-09 11:10:00,58.82,58.83,58.57,58.57,30200.0,51.9828,51.9916,51.7619,51.7619,30200.0
2011-02-09 11:20:00,58.57,58.59,58.4,58.49,46800.0,51.7619,51.7795,51.6116,51.6912,46800.0
2011-02-09 11:30:00,58.48,58.53,58.46,58.48,36000.0,51.6823,51.7265,51.6646,51.6823,36000.0
2011-02-09 11:40:00,58.47,58.52,58.47,58.47,25800.0,51.6735,51.7177,51.6735,51.6735,25800.0
2011-02-09 11:50:00,58.47,58.47,58.33,58.33,20700.0,51.6735,51.6735,51.5497,51.5497,20700.0
2011-02-09 12:00:00,58.32,58.43,58.32,58.39,26900.0,51.5409,51.6381,51.5409,51.6028,26900.0
2011-02-09 12:10:00,58.4,58.41,58.32,58.32,59000.0,51.6116,51.6204,51.5409,51.5409,59000.0
2011-02-09 12:20:00,58.29,58.38,58.27,58.35,42600.0,51.5144,51.5939,51.4967,51.5674,42600.0
2011-02-09 12:30:00,58.35,58.4,58.33,58.35,19600.0,51.5674,51.6116,51.5497,51.5674,19600.0
2011-02-09 12:40:00,58.35,58.4,58.34,58.39,29100.0,51.5674,51.6116,51.5586,51.6028,29100.0
2011-02-09 12:50:00,58.39,58.43,58.34,58.4,52100.0,51.6028,51.6381,51.5586,51.6116,52100.0
2011-02-09 13:00:00,58.38,58.48,58.38,58.45,30100.0,51.5939,51.6823,51.5939,51.6558,30100.0
2011-02-09 13:10:00,58.45,58.49,58.39,58.49,21000.0,51.6558,51.6912,51.6028,51.6912,21000.0
2011-02-09 13:20:00,58.48,58.52,58.42,58.46,19700.0,51.6823,51.7177,51.6293,51.6646,19700.0
2011-02-09 13:30:00,58.47,58.51,58.45,58.45,17400.0,51.6735,51.7088,51.6558,51.6558,17400.0
2011-02-09 13:40:00,58.43,58.47,58.39,58.39,23000.0,51.6381,51.6735,51.6028,51.6028,23000.0
2011-02-09 13:50:00,58.38,58.38,58.3,58.31,69300.0,51.5939,51.5939,51.5232,51.5321,69300.0
2011-02-09 14:00:00,58.29,58.3,58.21,58.26,27900.0,51.5144,51.5232,51.4437,51.4879,27900.0
2011-02-09 14:10:00,58.26,58.36,58.26,58.3,20300.0,51.4879,51.5763,51.4879,51.5232,20300.0
2011-02-09 14:20:00,58.31,58.41,58.27,58.41,23500.0,51.5321,51.6204,51.4967,51.6204,23500.0
2011-02-09 14:30:00,58.4,58.45,58.26,58.28,24600.0,51.6116,51.6558,51.4879,51.5056,24600.0
2011-02-09 14:40:00,58.29,58.33,58.24,58.27,38100.0,51.5144,51.5497,51.4702,51.4967,38100.0
2011-02-09 14:50:00,58.27,58.33,58.22,58.23,23000.0,51.4967,51.5497,51.4525,51.4614,23000.0
2011-02-09 15:00:00,58.23,58.36,58.23,58.3,29100.0,51.4614,51.5763,51.4614,51.5232,29100.0
2011-02-09 15:10:00,58.29,58.38,58.29,58.31,32600.0,51.5144,51.5939,51.5144,51.5321,32600.0
2011-02-09 15:20:00,58.32,58.38,58.29,58.33,29600.0,51.5409,51.5939,51.5144,51.5497,29600.0
2011-02-09 15:30:00,58.33,58.41,58.31,58.41,49700.0,51.5497,51.6204,51.5321,51.6204,49700.0
2011-02-09 15:40:00,58.41,58.48,58.37,58.46,168700.0,51.6204,51.6823,51.5851,51.6646,168700.0
2011-02-09 15:50:00,58.46,58.57,58.38,58.57,160700.0,51.6646,51.7619,51.5939,51.7619,160700.0
2011-02-10 09:30:00,57.85,58.46,57.8,58.32,98700.0,51.1255,51.6646,51.0814,51.5409,98700.0
2011-02-10 09:40:00,58.33,58.5,58.2,58.3,57200.0,51.5497,51.7,51.4349,51.5232,57200.0
2011-02-10 09:50:00,58.3,58.57,58.28,58.3,55500.0,51.5232,51.7619,51.5056,51.5232,55500.0
2011-02-10 10:00:00,58.32,58.33,58.17,58.22,58300.0,51.5409,51.5497,51.4083,51.4525,58300.0
2011-02-10 10:10:00,58.22,58.44,58.22,58.39,22500.0,51.4525,51.647,51.4525,51.6028,22500.0
2011-02-10 10:20:00,58.39,58.54,58.39,58.45,29000.0,51.6028,51.7353,51.6028,51.6558,29000.0
2011-02-10 10:30:00,58.48,58.48,58.29,58.29,33900.0,51.6823,51.6823,51.5144,51.5144,33900.0
2011-02-10 10:40:00,58.3,58.42,58.21,58.37,42700.0,51.5232,51.6293,51.4437,51.5851,42700.0
2011-02-10 10:50:00,58.36,58.36,58.27,58.28,19900.0,51.5763,51.5763,51.4967,51.5056,19900.0
2011-02-10 11:00:00,58.26,58.32,58.16,58.16,40900.0,51.4879,51.5409,51.3995,51.3995,40900.0
2011-02-10 11:10:00,58.16,58.22,58.07,58.08,47800.0,51.3995,51.4525,51.32,51.3288,47800.0
2011-02-10 11:20:00,58.09,58.21,58.04,58.21,22800.0,51.3376,51.4437,51.2935,51.4437,22800.0
2011-02-10 11:30:00,58.22,58.34,58.1,58.3,72500.0,51.4525,51.5586,51.3465,51.5232,72500.0
2011-02-10 11:40:00,58.29,58.29,58.18,58.22,18200.0,51.5144,51.5144,51.4172,51.4525,18200.0
2011-02-10 11:50:00,58.22,58.26,58.13,58.25,18800.0,51.4525,51.4879,51.373,51.479,18800.0
2011-02-10 12:00:00,58.25,58.33,58.22,58.3,28300.0,51.479,51.5497,51.4525,51.5232,28300.0
2011-02-10 12:10:00,58.29,58.32,58.15,58.17,14700.0,51.5144,51.5409,51.3907,51.4083,14700.0
2011-02-10 12:20:00,58.17,58.26,58.17,58.23,14800.0,51.4083,51.4879,51.4083,51.4614,14800.0
2011-02-10 12:30:00,58.23,58.31,58.17,58.18,10900.0,51.4614,51.5321,51.4083,51.4172,10900.0
2011-02-10 12:40:00,58.18,58.19,58.11,58.12,8700.0,51.4172,51.426,51.3553,51.3642,8700.0
2011-02-10 12:50:00,58.12,58.27,58.12,58.19,25100.0,51.3642,51.4967,51.3642,51.426,25100.0
2011-02-10 13:00:00,58.19,58.21,58.11,58.12,13800.0,51.426,51.4437,51.3553,51.3642,13800.0
2011-02-10 13:10:00,58.11,58.18,58.1,58.16,8600.0,51.3553,51.4172,51.3465,51.3995,8600.0
2011-02-10 13:20:00,58.17,58.18,58.09,58.1,15000.0,51.4083,51.4172,51.3376,51.3465,15000.0
2011-02-10 13:30:00,58.08,58.11,58.06,58.09,19200.0,51.3288,51.3553,51.3111,51.3376,19200.0
2011-02-10 13:40:00,58.1,58.17,58.08,58.13,14000.0,51.3465,51.4083,51.3288,51.373,14000.0
2011-02-10 13:50:00,58.12,58.16,58.07,58.08,12300.0,51.3642,51.3995,51.32,51.3288,12300.0
2011-02-10 14:00:00,58.08,58.31,58.08,58.22,34100.0,51.3288,51.5321,51.3288,51.4525,34100.0
2011-02-10 14:10:00,58.23,58.45,58.23,58.39,29300.0,51.4614,51.6558,51.4614,51.6028,29300.0
2011-02-10 14:20:00,58.38,58.5,58.38,58.44,17000.0,51.5939,51.7,51.5939,51.647,17000.0
2011-02-10 14:30:00,58.46,58.53,58.41,58.48,18200.0,51.6646,51.7265,51.6204,51.6823,18200.0
2011-02-10 14:40:00,58.49,58.51,58.42,58.42,10100.0,51.6912,51.7088,51.6293,51.6293,10100.0
2011-02-10 14:50:00,58.42,58.51,58.38,58.47,26500.0,51.6293,51.7088,51.5939,51.6735,26500.0
2011-02-10 15:00:00,58.47,58.49,58.34,58.35,32100.0,51.6735,51.6912,51.5586,51.5674,32100.0
2011-02-10 15:10:00,58.35,58.43,58.32,58.39,49700.0,51.5674,51.6381,51.5409,51.6028,49700.0
2011-02-10 15:20:00,58.4,58.45,58.36,58.44,15800.0,51.6116,51.6558,51.5763,51.647,15800.0
2011-02-10 15:30:00,58.44,58.49,58.4,58.48,44000.0,51.647,51.6912,51.6116,51.6823,44000.0
2011-02-10 15:40:00,58.45,58.63,58.41,58.6,78100.0,51.6558,51.8149,51.6204,51.7884,78100.0
2011-02-10 15:50:00,58.59,58.6,58.34,58.55,111800.0,51.7795,51.7884,51.5586,51.7442,111800.0
2011-02-11 09:30:00,58.45,58.71,58.29,58.68,24300.0,51.6558,51.8856,51.5144,51.8591,24300.0
2011-02-11 09:40:00,58.63,58.83,58.53,58.6,66600.0,51.8149,51.9916,51.7265,51.7884,66600.0
2011-02-11 09:50:00,58.6,58.86,58.54,58.78,69500.0,51.7884,52.0181,51.7353,51.9474,69500.0
2011-02-11 10:00:00,58.79,58.87,58.75,58.77,35400.0,51.9563,52.027,51.9209,51.9386,35400.0
2011-02-11 10:10:00,58.77,58.81,58.75,58.75,43000.0,51.9386,51.974,51.9209,51.9209,43000.0
2011-02-11 10:20:00,58.75,58.84,58.73,58.78,18100.0,51.9209,52.0005,51.9033,51.9474,18100.0
2011-02-11 10:30:00,58.75,58.81,58.73,58.75,7500.0,51.9209,51.974,51.9033,51.9209,7500.0
2011-02-11 10:40:00,58.76,58.81,58.74,58.81,8900.0,51.9298,51.974,51.9121,51.974,8900.0
2011-02-11 10:50:00,58.82,58.88,58.76,58.82,15800.0,51.9828,52.0358,51.9298,51.9828,15800.0
2011-02-11 11:00:00,58.83,59.02,58.77,58.87,20600.0,51.9916,52.1595,51.9386,52.027,20600.0
2011-02-11 11:10:00,58.85,58.86,58.75,58.79,14500.0,52.0093,52.0181,51.9209,51.9563,14500.0
2011-02-11 11:20:00,58.81,58.9,58.79,58.85,11400.0,51.974,52.0535,51.9563,52.0093,11400.0
2011-02-11 11:30:00,58.85,58.87,58.74,58.83,13900.0,52.0093,52.027,51.9121,51.9916,13900.0
2011-02-11 11:40:00,58.83,58.86,58.7,58.72,18700.0,51.9916,52.0181,51.8767,51.8944,18700.0
2011-02-11 11:50:00,58.72,58.83,58.69,58.75,27100.0,51.8944,51.9916,51.8679,51.9209,27100.0
2011-02-11 12:00:00,58.73,58.81,58.7,58.71,22000.0,51.9033,51.974,51.8767,51.8856,22000.0
2011-02-11 12:10:00,58.7,58.7,58.58,58.59,25800.0,51.8767,51.8767,51.7707,51.7795,25800.0
2011-02-11 12:20:00,58.59,58.65,58.53,58.54,16500.0,51.7795,51.8326,51.7265,51.7353,16500.0
2011-02-11 12:30:00,58.53,58.63,58.5,58.52,23600.0,51.7265,51.8149,51.7,51.7177,23600.0
2011-02-11 12:40:00,58.51,58.58,58.41,58.44,24500.0,51.7088,51.7707,51.6204,51.647,24500.0
2011-02-11 12:50:00,58.45,58.53,58.42,58.45,8900.0,51.6558,51.7265,51.6293,51.6558,8900.0
2011-02-11 13:00:00,58.46,58.48,58.41,58.47,8600.0,51.6646,51.6823,51.6204,51.6735,8600.0
2011-02-11 13:10:00,58.51,58.57,58.46,58.49,11900.0,51.7088,51.7619,51.6646,51.6912,11900.0
2011-02-11 13:20:00,58.49,58.5,58.42,58.42,9500.0,51.6912,51.7,51.6293,51.6293,9500.0
2011-02-11 13:30:00,58.42,58.52,58.41,58.41,12700.0,51.6293,51.7177,51.6204,51.6204,12700.0
2011-02-11 13:40:00,58.4,58.4,58.27,58.31,17400.0,51.6116,51.6116,51.4967,51.5321,17400.0
2011-02-11 13:50:00,58.32,58.38,58.31,58.32,13500.0,51.5409,51.5939,51.5321,51.5409,13500.0
2011-02-11 14:00:00,58.32,58.38,58.32,58.37,30500.0,51.5409,51.5939,51.5409,51.5851,30500.0
2011-02-11 14:10:00,58.37,58.38,58.3,58.3,13900.0,51.5851,51.5939,51.5232,51.5232,13900.0
2011-02-11 14:20:00,58.3,58.34,58.27,58.34,21800.0,51.5232,51.5586,51.4967,51.5586,21800.0
2011-02-11 14:30:00,58.34,58.41,58.3,58.39,21000.0,51.5586,51.6204,51.5232,51.6028,21000.0
2011-02-11 14:40:00,58.41,58.47,58.37,58.47,14300.0,51.6204,51.6735,51.5851,51.6735,14300.0
2011-02-11 14:50:00,58.47,58.51,58.47,58.49,21800.0,51.6735,51.7088,51.6735,51.6912,21800.0
2011-02-11 15:00:00,58.49,58.5,58.43,58.44,27200.0,51.6912,51.7,51.6381,51.647,27200.0
2011-02-11 15:10:00,58.45,58.47,58.42,58.45,30800.0,51.6558,51.6735,51.6293,51.6558,30800.0
2011-02-11 15:20:00,58.47,58.48,58.37,58.37,20400.0,51.6735,51.6823,51.5851,51.5851,20400.0
2011-02-11 15:30:00,58.37,58.38,58.26,58.33,49800.0,51.5851,51.5939,51.4879,51.5497,49800.0
2011-02-11 15:40:00,58.32,58.33,58.24,58.3,77800.0,51.5409,51.5497,51.4702,51.5232,77800.0
2011-02-11 15:50:00,58.31,58.36,58.25,58.33,102300.0,51.5321,51.5763,51.479,51.5497,102300.0
2011-02-14 09:30:00,58.35,58.71,58.25,58.41,28300.0,51.5674,51.8856,51.479,51.6204,28300.0
2011-02-14 09:40:00,58.39,58.61,58.31,58.41,10400.0,51.6028,51.7972,51.5321,51.6204,10400.0
2011-02-14 09:50:00,58.42,58.46,58.15,58.28,46200.0,51.6293,51.6646,51.3907,51.5056,46200.0
2011-02-14 10:00:00,58.3,58.37,58.21,58.23,41900.0,51.5232,51.5851,51.4437,51.4614,41900.0
2011-02-14 10:10:00,58.21,58.28,58.13,58.19,22800.0,51.4437,51.5056,51.373,51.426,22800.0
2011-02-14 10:20:00,58.19,58.28,58.17,58.17,14400.0,51.426,51.5056,51.4083,51.4083,14400.0
2011-02-14 10:30:00,58.17,58.2,57.85,57.99,32200.0,51.4083,51.4349,51.1255,51.2493,32200.0
2011-02-14 10:40:00,57.98,58.03,57.8,57.83,35900.0,51.2404,51.2846,51.0814,51.1079,35900.0
2011-02-14 10:50:00,57.82,57.88,57.7,57.85,39500.0,51.099,51.1521,50.993,51.1255,39500.0
2011-02-14 11:00:00,57.86,57.89,57.74,57.81,22100.0,51.1344,51.1609,51.0283,51.0902,22100.0
2011-02-14 11:10:00,57.81,58.07,57.81,58.05,16400.0,51.0902,51.32,51.0902,51.3023,16400.0
2011-02-14 11:20:00,58.04,58.33,58.04,58.32,39900.0,51.2935,51.5497,51.2935,51.5409,39900.0
2011-02-14 11:30:00,58.32,58.32,58.07,58.26,21600.0,51.5409,51.5409,51.32,51.4879,21600.0
2011-02-14 11:40:00,58.26,58.28,58.23,58.26,8400.0,51.4879,51.5056,51.4614,51.4879,8400.0
2011-02-14 11:50:00,58.27,58.54,58.27,58.49,26500.0,51.4967,51.7353,51.4967,51.6912,26500.0
2011-02-14 12:00:00,58.49,58.51,58.42,58.46,12800.0,51.6912,51.7088,51.6293,51.6646,12800.0
2011-02-14 12:10:00,58.45,58.54,58.45,58.51,29400.0,51.6558,51.7353,51.6558,51.7088,29400.0
2011-02-14 12:20:00,58.52,58.59,58.49,58.52,14800.0,51.7177,51.7795,51.6912,51.7177,14800.0
2011-02-14 12:30:00,58.52,58.54,58.49,58.54,14300.0,51.7177,51.7353,51.6912,51.7353,14300.0
2011-02-14 12:40:00,58.53,58.58,58.5,58.55,13200.0,51.7265,51.7707,51.7,51.7442,13200.0
2011-02-14 12:50:00,58.55,58.64,58.55,58.63,22300.0,51.7442,51.8237,51.7442,51.8149,22300.0
2011-02-14 13:00:00,58.62,58.68,58.54,58.54,20900.0,51.806,51.8591,51.7353,51.7353,20900.0
2011-02-14 13:10:00,58.56,58.76,58.56,58.76,15100.0,51.753,51.9298,51.753,51.9298,15100.0
2011-02-14 13:20:00,58.76,58.82,58.68,58.68,19100.0,51.9298,51.9828,51.8591,51.8591,19100.0
2011-02-14 13:30:00,58.68,58.75,58.66,58.67,16000.0,51.8591,51.9209,51.8414,51.8502,16000.0
2011-02-14 13:40:00,58.67,58.68,58.57,58.61,13800.0,51.8502,51.8591,51.7619,51.7972,13800.0
2011-02-14 13:50:00,58.63,58.7,58.63,58.65,20700.0,51.8149,51.8767,51.8149,51.8326,20700.0
2011-02-14 14:00:00,58.65,58.72,58.62,58.66,27600.0,51.8326,51.8944,51.806,51.8414,27600.0
2011-02-14 14:10:00,58.63,58.72,58.62,58.7,12400.0,51.8149,51.8944,51.806,51.8767,12400.0
2011-02-14 14:20:00,58.71,58.75,58.65,58.71,11200.0,51.8856,51.9209,51.8326,51.8856,11200.0
2011-02-14 14:30:00,58.71,58.72,58.61,58.63,15700.0,51.8856,51.8944,51.7972,51.8149,15700.0
2011-02-14 14:40:00,58.63,58.71,58.63,58.67,11200.0,51.8149,51.8856,51.8149,51.8502,11200.0
2011-02-14 14:50:00,58.67,58.72,58.62,58.72,20800.0,51.8502,51.8944,51.806,51.8944,20800.0
2011-02-14 15:00:00,58.72,58.8,58.66,58.69,51900.0,51.8944,51.9651,51.8414,51.8679,51900.0
2011-02-14 15:10:00,58.69,58.87,58.68,58.87,28800.0,51.8679,52.027,51.8591,52.027,28800.0
2011-02-14 15:20:00,58.88,58.88,58.76,58.77,24400.0,52.0358,52.0358,51.9298,51.9386,24400.0
2011-02-14 15:30:00,58.77,58.8,58.73,58.77,33200.0,51.9386,51.9651,51.9033,51.9386,33200.0
2011-02-14 15:40:00,58.76,58.8,58.74,58.76,36300.0,51.9298,51.9651,51.9121,51.9298,36300.0
2011-02-14 15:50:00,58.77,58.8,58.68,58.73,66500.0,51.9386,51.9651,51.8591,51.9033,66500.0
2011-02-15 09:30:00,58.6,58.87,58.59,58.72,35300.0,51.7884,52.027,51.7795,51.8944,35300.0
2011-02-15 09:40:00,58.7,58.99,58.68,58.85,37700.0,51.8767,52.133,51.8591,52.0093,37700.0
2011-02-15 09:50:00,58.85,58.9,58.64,58.8,30600.0,52.0093,52.0535,51.8237,51.9651,30600.0
2011-02-15 10:00:00,58.77,58.78,58.68,58.76,32900.0,51.9386,51.9474,51.8591,51.9298,32900.0
2011-02-15 10:10:00,58.74,58.79,58.67,58.72,22000.0,51.9121,51.9563,51.8502,51.8944,22000.0
2011-02-15 10:20:00,58.71,58.81,58.71,58.75,40700.0,51.8856,51.974,51.8856,51.9209,40700.0
2011-02-15 10:30:00,58.75,58.92,58.72,58.86,29100.0,51.9209,52.0712,51.8944,52.0181,29100.0
2011-02-15 10:40:00,58.88,59.1,58.85,59.07,53800.0,52.0358,52.2302,52.0093,52.2037,53800.0
2011-02-15 10:50:00,59.08,59.17,59.04,59.14,85200.0,52.2126,52.2921,52.1772,52.2656,85200.0
2011-02-15 11:00:00,59.15,59.32,59.15,59.28,32300.0,52.2744,52.4247,52.2744,52.3893,32300.0
2011-02-15 11:10:00,59.28,59.31,59.21,59.23,39800.0,52.3893,52.4158,52.3275,52.3451,39800.0
2011-02-15 11:20:00,59.23,59.31,59.17,59.28,28900.0,52.3451,52.4158,52.2921,52.3893,28900.0
2011-02-15 11:30:00,59.26,59.32,59.21,59.24,37400.0,52.3716,52.4247,52.3275,52.354,37400.0
2011-02-15 11:40:00,59.22,59.22,59.08,59.11,17400.0,52.3363,52.3363,52.2126,52.2391,17400.0
2011-02-15 11:50:00,59.1,59.1,58.97,58.97,12200.0,52.2302,52.2302,52.1154,52.1154,12200.0
2011-02-15 12:00:00,58.95,59.11,58.84,59.11,55100.0,52.0977,52.2391,52.0005,52.2391,55100.0
2011-02-15 12:10:00,59.1,59.17,59.06,59.1,32200.0,52.2302,52.2921,52.1949,52.2302,32200.0
2011-02-15 12:20:00,59.11,59.23,59.11,59.2,16900.0,52.2391,52.3451,52.2391,52.3186,16900.0
2011-02-15 12:30:00,59.16,59.22,59.13,59.21,14000.0,52.2833,52.3363,52.2568,52.3275,14000.0
2011-02-15 12:40:00,59.21,59.23,59.16,59.18,25400.0,52.3275,52.3451,52.2833,52.3009,25400.0
2011-02-15 12:50:00,59.19,59.21,59.1,59.21,20400.0,52.3098,52.3275,52.2302,52.3275,20400.0
2011-02-15 13:00:00,59.21,59.26,59.16,59.23,30100.0,52.3275,52.3716,52.2833,52.3451,30100.0
2011-02-15 13:10:00,59.22,59.24,59.19,59.19,27000.0,52.3363,52.354,52.3098,52.3098,27000.0
2011-02-15 13:20:00,59.2,59.24,59.18,59.2,28600.0,52.3186,52.354,52.3009,52.3186,28600.0
2011-02-15 13:30:00,59.21,59.26,59.2,59.21,13000.0,52.3275,52.3716,52.3186,52.3275,13000.0
2011-02-15 13:40:00,59.21,59.27,59.2,59.23,11100.0,52.3275,52.3805,52.3186,52.3451,11100.0
2011-02-15 13:50:00,59.24,59.24,59.15,59.2,81800.0,52.354,52.354,52.2744,52.3186,81800.0
2011-02-15 14:00:00,59.2,59.2,59.1,59.14,40000.0,52.3186,52.3186,52.2302,52.2656,40000.0
2011-02-15 14:10:00,59.13,59.2,59.1,59.2,35600.0,52.2568,52.3186,52.2302,52.3186,35600.0
2011-02-15 14:20:00,59.19,59.21,59.1,59.17,106300.0,52.3098,52.3275,52.2302,52.2921,106300.0
2011-02-15 14:30:00,59.19,59.21,59.13,59.13,34000.0,52.3098,52.3275,52.2568,52.2568,34000.0
2011-02-15 14:40:00,59.13,59.23,59.13,59.2,47300.0,52.2568,52.3451,52.2568,52.3186,47300.0
2011-02-15 14:50:00,59.2,59.23,59.14,59.16,33400.0,52.3186,52.3451,52.2656,52.2833,33400.0
2011-02-15 15:00:00,59.16,59.19,59.12,59.15,35800.0,52.2833,52.3098,52.2479,52.2744,35800.0
2011-02-15 15:10:00,59.15,59.24,59.12,59.21,40000.0,52.2744,52.354,52.2479,52.3275,40000.0
2011-02-15 15:20:00,59.21,59.31,59.19,59.31,53200.0,52.3275,52.4158,52.3098,52.4158,53200.0
2011-02-15 15:30:00,59.3,59.49,59.3,59.44,114200.0,52.407,52.5749,52.407,52.5307,114200.0
2011-02-15 15:40:00,59.45,59.5,59.36,59.44,121700.0,52.5396,52.5837,52.46,52.5307,121700.0
2011-02-15 15:50:00,59.45,59.48,59.37,59.45,127100.0,52.5396,52.5661,52.4689,52.5396,127100.0
2011-02-16 09:30:00,59.49,59.7,59.47,59.61,55900.0,52.5749,52.7605,52.5572,52.681,55900.0
2011-02-16 09:40:00,59.61,59.98,59.61,59.94,70100.0,52.681,53.008,52.681,52.9726,70100.0
2011-02-16 09:50:00,59.94,60.21,59.8,60.19,72600.0,52.9726,53.2112,52.8489,53.1935,72600.0
2011-02-16 10:00:00,60.2,60.24,59.89,60.18,63200.0,53.2024,53.2377,52.9284,53.1847,63200.0
2011-02-16 10:10:00,60.21,60.42,60.05,60.08,48600.0,53.2112,53.3968,53.0698,53.0963,48600.0
2011-02-16 10:20:00,60.06,60.09,59.97,60.07,24100.0,53.0787,53.1052,52.9991,53.0875,24100.0
2011-02-16 10:30:00,60.08,60.15,59.99,60.11,21100.0,53.0963,53.1582,53.0168,53.1228,21100.0
2011-02-16 10:40:00,60.12,60.14,60.08,60.13,19900.0,53.1317,53.1494,53.0963,53.1405,19900.0
2011-02-16 10:50:00,60.13,60.17,60.04,60.11,18900.0,53.1405,53.1759,53.061,53.1228,18900.0
2011-02-16 11:00:00,60.11,60.11,60.02,60.06,23700.0,53.1228,53.1228,53.0433,53.0787,23700.0
2011-02-16 11:10:00,60.06,60.23,60.06,60.19,23000.0,53.0787,53.2289,53.0787,53.1935,23000.0
2011-02-16 11:20:00,60.19,60.2,60.05,60.06,26800.0,53.1935,53.2024,53.0698,53.0787,26800.0
2011-02-16 11:30:00,60.04,60.08,59.96,60.02,25400.0,53.061,53.0963,52.9903,53.0433,25400.0
2011-02-16 11:40:00,60.01,60.14,59.99,60.06,42500.0,53.0345,53.1494,53.0168,53.0787,42500.0
2011-02-16 11:50:00,60.05,60.06,59.9,60.05,32900.0,53.0698,53.0787,52.9373,53.0698,32900.0
2011-02-16 12:00:00,60.05,60.08,59.93,59.96,104000.0,53.0698,53.0963,52.9638,52.9903,104000.0
2011-02-16 12:10:00,59.98,60.06,59.97,60.0,89500.0,53.008,53.0787,52.9991,53.0256,89500.0
2011-02-16 12:20:00,60.01,60.15,60.01,60.12,32700.0,53.0345,53.1582,53.0345,53.1317,32700.0
2011-02-16 12:30:00,60.13,60.13,60.06,60.07,14300.0,53.1405,53.1405,53.0787,53.0875,14300.0
2011-02-16 12:40:00,60.09,60.1,59.98,60.09,18300.0,53.1052,53.114,53.008,53.1052,18300.0
2011-02-16 12:50:00,60.09,60.1,60.02,60.09,23100.0,53.1052,53.114,53.0433,53.1052,23100.0
2011-02-16 13:00:00,60.08,60.13,59.97,60.08,19400.0,53.0963,53.1405,52.9991,53.0963,19400.0
2011-02-16 13:10:00,60.07,60.11,60.03,60.06,17800.0,53.0875,53.1228,53.0521,53.0787,17800.0
2011-02-16 13:20:00,60.05,60.11,60.03,60.07,15600.0,53.0698,53.1228,53.0521,53.0875,15600.0
2011-02-16 13:30:00,60.07,60.11,60.06,60.08,19300.0,53.0875,53.1228,53.0787,53.0963,19300.0
2011-02-16 13:40:00,60.11,60.21,60.1,60.21,16000.0,53.1228,53.2112,53.114,53.2112,16000.0
2011-02-16 13:50:00,60.23,60.29,60.22,60.27,24800.0,53.2289,53.2819,53.2201,53.2642,24800.0
2011-02-16 14:00:00,60.27,60.33,60.23,60.23,34900.0,53.2642,53.3173,53.2289,53.2289,34900.0
2011-02-16 14:10:00,60.22,60.24,60.14,60.14,21000.0,53.2201,53.2377,53.1494,53.1494,21000.0
2011-02-16 14:20:00,60.15,60.21,60.11,60.11,22200.0,53.1582,53.2112,53.1228,53.1228,22200.0
2011-02-16 14:30:00,60.11,60.32,60.11,60.31,37600.0,53.1228,53.3084,53.1228,53.2996,37600.0
2011-02-16 14:40:00,60.3,60.37,60.29,60.34,51200.0,53.2908,53.3526,53.2819,53.3261,51200.0
2011-02-16 14:50:00,60.34,60.36,60.24,60.31,43400.0,53.3261,53.3438,53.2377,53.2996,43400.0
2011-02-16 15:00:00,60.31,60.56,60.3,60.44,87700.0,53.2996,53.5205,53.2908,53.4145,87700.0
2011-02-16 15:10:00,60.43,60.58,60.42,60.55,57200.0,53.4056,53.5382,53.3968,53.5117,57200.0
2011-02-16 15:20:00,60.54,60.61,60.45,60.49,57600.0,53.5029,53.5647,53.4233,53.4587,57600.0
2011-02-16 15:30:00,60.49,60.61,60.47,60.57,76100.0,53.4587,53.5647,53.441,53.5294,76100.0
2011-02-16 15:40:00,60.57,60.61,60.5,60.59,94900.0,53.5294,53.5647,53.4675,53.547,94900.0
2011-02-16 15:50:00,60.59,60.66,60.5,60.55,239500.0,53.547,53.6089,53.4675,53.5117,239500.0
2011-02-17 09:30:00,60.46,60.83,60.44,60.83,31100.0,53.4322,53.7592,53.4145,53.7592,31100.0
2011-02-17 09:40:00,60.81,61.28,60.81,61.25,57800.0,53.7415,54.1568,53.7415,54.1303,57800.0
2011-02-17 09:50:00,61.25,61.39,61.24,61.31,58700.0,54.1303,54.2541,54.1215,54.1834,58700.0
2011-02-17 10:00:00,61.35,61.59,61.24,61.28,107100.0,54.2187,54.4308,54.1215,54.1568,107100.0
2011-02-17 10:10:00,61.3,61.35,61.06,61.25,111700.0,54.1745,54.2187,53.9624,54.1303,111700.0
2011-02-17 10:20:00,61.25,61.48,61.25,61.28,44100.0,54.1303,54.3336,54.1303,54.1568,44100.0
2011-02-17 10:30:00,61.27,61.36,61.23,61.28,74800.0,54.148,54.2275,54.1127,54.1568,74800.0
2011-02-17 10:40:00,61.28,61.38,61.25,61.33,48300.0,54.1568,54.2452,54.1303,54.201,48300.0
2011-02-17 10:50:00,61.34,61.42,61.25,61.36,52300.0,54.2099,54.2806,54.1303,54.2275,52300.0
2011-02-17 11:00:00,61.34,61.35,61.16,61.23,64900.0,54.2099,54.2187,54.0508,54.1127,64900.0
2011-02-17 11:10:00,61.23,61.35,61.2,61.34,66300.0,54.1127,54.2187,54.0861,54.2099,66300.0
2011-02-17 11:20:00,61.35,61.77,61.35,61.77,61900.0,54.2187,54.5899,54.2187,54.5899,61900.0
2011-02-17 11:30:00,61.78,61.84,61.69,61.81,101600.0,54.5987,54.6517,54.5192,54.6252,101600.0
2011-02-17 11:40:00,61.82,61.88,61.8,61.84,49200.0,54.6341,54.6871,54.6164,54.6517,49200.0
2011-02-17 11:50:00,61.84,61.92,61.82,61.85,177000.0,54.6517,54.7224,54.6341,54.6606,177000.0
2011-02-17 12:00:00,61.82,61.83,61.66,61.69,64700.0,54.6341,54.6429,54.4927,54.5192,64700.0
2011-02-17 12:10:00,61.69,61.72,61.59,61.62,44600.0,54.5192,54.5457,54.4308,54.4573,44600.0
2011-02-17 12:20:00,61.62,61.62,61.51,61.51,62000.0,54.4573,54.4573,54.3601,54.3601,62000.0
2011-02-17 12:30:00,61.52,61.53,61.41,61.45,48100.0,54.3689,54.3778,54.2717,54.3071,48100.0
2011-02-17 12:40:00,61.45,61.49,61.41,61.41,46700.0,54.3071,54.3424,54.2717,54.2717,46700.0
2011-02-17 12:50:00,61.41,61.42,61.39,61.39,25800.0,54.2717,54.2806,54.2541,54.2541,25800.0
2011-02-17 13:00:00,61.39,61.5,61.37,61.5,40400.0,54.2541,54.3513,54.2364,54.3513,40400.0
2011-02-17 13:10:00,61.5,61.55,61.43,61.48,23200.0,54.3513,54.3955,54.2894,54.3336,23200.0
2011-02-17 13:20:00,61.5,61.61,61.49,61.59,28300.0,54.3513,54.4485,54.3424,54.4308,28300.0
2011-02-17 13:30:00,61.59,61.61,61.56,61.56,14300.0,54.4308,54.4485,54.4043,54.4043,14300.0
2011-02-17 13:40:00,61.57,61.59,61.54,61.56,27000.0,54.4131,54.4308,54.3866,54.4043,27000.0
2011-02-17 13:50:00,61.56,61.57,61.51,61.55,41500.0,54.4043,54.4131,54.3601,54.3955,41500.0
2011-02-17 14:00:00,61.55,61.65,61.55,61.61,26000.0,54.3955,54.4838,54.3955,54.4485,26000.0
2011-02-17 14:10:00,61.6,61.67,61.54,61.67,25300.0,54.4396,54.5015,54.3866,54.5015,25300.0
2011-02-17 14:20:00,61.66,61.66,61.54,61.56,30800.0,54.4927,54.4927,54.3866,54.4043,30800.0
2011-02-17 14:30:00,61.55,61.58,61.53,61.57,32300.0,54.3955,54.422,54.3778,54.4131,32300.0
2011-02-17 14:40:00,61.57,61.59,61.53,61.55,34500.0,54.4131,54.4308,54.3778,54.3955,34500.0
2011-02-17 14:50:00,61.54,61.58,61.54,61.56,37600.0,54.3866,54.422,54.3866,54.4043,37600.0
2011-02-17 15:00:00,61.57,61.63,61.55,61.62,37900.0,54.4131,54.4662,54.3955,54.4573,37900.0
2011-02-17 15:10:00,61.62,61.63,61.57,61.58,38600.0,54.4573,54.4662,54.4131,54.422,38600.0
2011-02-17 15:20:00,61.57,61.65,61.57,61.64,53400.0,54.4131,54.4838,54.4131,54.475,53400.0
2011-02-17 15:30:00,61.63,61.75,61.63,61.74,64400.0,54.4662,54.5722,54.4662,54.5634,64400.0
2011-02-17 15:40:00,61.75,61.83,61.7,61.82,95400.0,54.5722,54.6429,54.528,54.6341,95400.0
2011-02-17 15:50:00,61.82,61.86,61.78,61.8,226200.0,54.6341,54.6694,54.5987,54.6164,226200.0
2011-02-18 09:30:00,61.25,61.78,60.66,61.59,223500.0,54.1303,54.5987,53.6089,54.4308,223500.0
2011-02-18 09:40:00,61.56,61.74,61.52,61.73,33000.0,54.4043,54.5634,54.3689,54.5545,33000.0
2011-02-18 09:50:00,61.73,61.87,61.68,61.75,93300.0,54.5545,54.6783,54.5103,54.5722,93300.0
2011-02-18 10:00:00,61.79,61.85,61.72,61.78,39500.0,54.6076,54.6606,54.5457,54.5987,39500.0
2011-02-18 10:10:00,61.79,61.82,61.73,61.78,23000.0,54.6076,54.6341,54.5545,54.5987,23000.0
2011-02-18 10:20:00,61.77,61.8,61.66,61.7,46300.0,54.5899,54.6164,54.4927,54.528,46300.0
2011-02-18 10:30:00,61.7,61.77,61.64,61.75,113200.0,54.528,54.5899,54.475,54.5722,113200.0
2011-02-18 10:40:00,61.77,61.77,61.63,61.68,20300.0,54.5899,54.5899,54.4662,54.5103,20300.0
2011-02-18 10:50:00,61.67,61.69,61.58,61.59,29500.0,54.5015,54.5192,54.422,54.4308,29500.0
2011-02-18 11:00:00,61.59,61.63,61.51,61.63,26700.0,54.4308,54.4662,54.3601,54.4662,26700.0
2011-02-18 11:10:00,61.64,61.65,61.54,61.61,35800.0,54.475,54.4838,54.3866,54.4485,35800.0
2011-02-18 11:20:00,61.6,61.64,61.54,61.64,30600.0,54.4396,54.475,54.3866,54.475,30600.0
2011-02-18 11:30:00,61.63,61.66,61.53,61.57,36600.0,54.4662,54.4927,54.3778,54.4131,36600.0
2011-02-18 11:40:00,61.57,61.6,61.46,61.6,95100.0,54.4131,54.4396,54.3159,54.4396,95100.0
2011-02-18 11:50:00,61.59,61.68,61.59,61.66,8400.0,54.4308,54.5103,54.4308,54.4927,8400.0
2011-02-18 12:00:00,61.65,61.78,61.63,61.75,30000.0,54.4838,54.5987,54.4662,54.5722,30000.0
2011-02-18 12:10:00,61.74,61.82,61.74,61.8,17500.0,54.5634,54.6341,54.5634,54.6164,17500.0
2011-02-18 12:20:00,61.8,61.9,61.78,61.9,16200.0,54.6164,54.7048,54.5987,54.7048,16200.0
2011-02-18 12:30:00,61.89,61.89,61.77,61.8,19500.0,54.6959,54.6959,54.5899,54.6164,19500.0
2011-02-18 12:40:00,61.79,61.8,61.68,61.76,23900.0,54.6076,54.6164,54.5103,54.581,23900.0
2011-02-18 12:50:00,61.75,61.84,61.75,61.76,12300.0,54.5722,54.6517,54.5722,54.581,12300.0
2011-02-18 13:00:00,61.76,61.78,61.72,61.77,18300.0,54.581,54.5987,54.5457,54.5899,18300.0
2011-02-18 13:10:00,61.75,61.78,61.75,61.77,13700.0,54.5722,54.5987,54.5722,54.5899,13700.0
2011-02-18 13:20:00,61.77,61.79,61.75,61.77,16500.0,54.5899,54.6076,54.5722,54.5899,16500.0
2011-02-18 13:30:00,61.76,61.8,61.72,61.8,18400.0,54.581,54.6164,54.5457,54.6164,18400.0
2011-02-18 13:40:00,61.8,61.8,61.75,61.75,11100.0,54.6164,54.6164,54.5722,54.5722,11100.0
2011-02-18 13:50:00,61.75,61.79,61.71,61.79,23100.0,54.5722,54.6076,54.5369,54.6076,23100.0
2011-02-18 14:00:00,61.78,61.78,61.71,61.74,30000.0,54.5987,54.5987,54.5369,54.5634,30000.0
2011-02-18 14:10:00,61.73,61.77,61.71,61.75,33500.0,54.5545,54.5899,54.5369,54.5722,33500.0
2011-02-18 14:20:00,61.75,61.76,61.51,61.62,45200.0,54.5722,54.581,54.3601,54.4573,45200.0
2011-02-18 14:30:00,61.63,61.63,61.53,61.53,41000.0,54.4662,54.4662,54.3778,54.3778,41000.0
2011-02-18 14:40:00,61.53,61.71,61.53,61.66,29600.0,54.3778,54.5369,54.3778,54.4927,29600.0
2011-02-18 14:50:00,61.68,61.68,61.6,61.61,21200.0,54.5103,54.5103,54.4396,54.4485,21200.0
2011-02-18 15:00:00,61.62,61.69,61.6,61.67,28200.0,54.4573,54.5192,54.4396,54.5015,28200.0
2011-02-18 15:10:00,61.67,61.68,61.59,61.61,23600.0,54.5015,54.5103,54.4308,54.4485,23600.0
2011-02-18 15:20:00,61.6,61.61,61.51,61.51,22400.0,54.4396,54.4485,54.3601,54.3601,22400.0
2011-02-18 15:30:00,61.52,61.52,61.38,61.39,42900.0,54.3689,54.3689,54.2452,54.2541,42900.0
2011-02-18 15:40:00,61.37,61.43,61.32,61.36,57600.0,54.2364,54.2894,54.1922,54.2275,57600.0
2011-02-18 15:50:00,61.36,61.46,61.36,61.45,123400.0,54.2275,54.3159,54.2275,54.3071,123400.0
2011-02-22 09:30:00,63.95,67.0,63.41,66.69,514800.0,56.5165,59.212,56.0393,58.938,514800.0
2011-02-22 09:40:00,66.68,66.75,64.64,64.96,343700.0,58.9291,58.991,57.1263,57.4091,343700.0
2011-02-22 09:50:00,64.96,65.26,64.86,65.0,192200.0,57.4091,57.6742,57.3207,57.4444,192200.0
2011-02-22 10:00:00,65.03,65.12,64.52,65.06,169700.0,57.4709,57.5505,57.0202,57.4975,169700.0
2011-02-22 10:10:00,65.06,65.09,64.64,65.05,163100.0,57.4975,57.524,57.1263,57.4886,163100.0
2011-02-22 10:20:00,65.08,65.46,65.04,65.34,131900.0,57.5151,57.851,57.4798,57.7449,131900.0
2011-02-22 10:30:00,65.33,65.33,65.06,65.2,125900.0,57.7361,57.7361,57.4975,57.6212,125900.0
2011-02-22 10:40:00,65.2,65.36,65.08,65.18,60100.0,57.6212,57.7626,57.5151,57.6035,60100.0
2011-02-22 10:50:00,65.19,65.23,65.04,65.07,87500.0,57.6123,57.6477,57.4798,57.5063,87500.0
2011-02-22 11:00:00,65.07,65.5,65.07,65.5,84900.0,57.5063,57.8863,57.5063,57.8863,84900.0
2011-02-22 11:10:00,65.5,65.69,65.16,65.19,132200.0,57.8863,58.0542,57.5858,57.6123,132200.0
2011-02-22 11:20:00,65.19,65.26,64.95,65.02,86600.0,57.6123,57.6742,57.4002,57.4621,86600.0
2011-02-22 11:30:00,65.02,65.02,64.77,64.84,75600.0,57.4621,57.4621,57.2412,57.303,75600.0
2011-02-22 11:40:00,64.82,64.84,64.69,64.74,70600.0,57.2854,57.303,57.1705,57.2147,70600.0
2011-02-22 11:50:00,64.76,64.86,64.63,64.67,71500.0,57.2323,57.3207,57.1174,57.1528,71500.0
2011-02-22 12:00:00,64.67,64.69,64.51,64.56,84000.0,57.1528,57.1705,57.0114,57.0556,84000.0
2011-02-22 12:10:00,64.57,64.69,64.51,64.63,109500.0,57.0644,57.1705,57.0114,57.1174,109500.0
2011-02-22 12:20:00,64.65,64.67,64.51,64.54,119400.0,57.1351,57.1528,57.0114,57.0379,119400.0
2011-02-22 12:30:00,64.52,64.52,64.14,64.14,113600.0,57.0202,57.0202,56.6844,56.6844,113600.0
2011-02-22 12:40:00,64.14,64.16,63.93,63.99,100200.0,56.6844,56.7021,56.4988,56.5518,100200.0
2011-02-22 12:50:00,63.97,63.97,63.86,63.94,65400.0,56.5342,56.5342,56.4369,56.5076,65400.0
2011-02-22 13:00:00,63.93,63.94,63.62,63.63,90700.0,56.4988,56.5076,56.2248,56.2337,90700.0
2011-02-22 13:10:00,63.63,63.63,63.5,63.56,87700.0,56.2337,56.2337,56.1188,56.1718,87700.0
2011-02-22 13:20:00,63.56,63.57,63.29,63.47,60600.0,56.1718,56.1807,55.9332,56.0923,60600.0
2011-02-22 13:30:00,63.47,63.59,63.43,63.53,65500.0,56.0923,56.1983,56.0569,56.1453,65500.0
2011-02-22 13:40:00,63.53,63.57,63.33,63.42,54200.0,56.1453,56.1807,55.9686,56.0481,54200.0
2011-02-22 13:50:00,63.41,63.55,63.41,63.49,57600.0,56.0393,56.163,56.0393,56.11,57600.0
2011-02-22 14:00:00,63.49,63.8,63.49,63.6,100100.0,56.11,56.3839,56.11,56.2072,100100.0
2011-02-22 14:10:00,63.61,63.81,63.61,63.74,57000.0,56.216,56.3928,56.216,56.3309,57000.0
2011-02-22 14:20:00,63.75,63.94,63.74,63.94,55400.0,56.3397,56.5076,56.3309,56.5076,55400.0
2011-02-22 14:30:00,63.94,64.11,63.89,64.11,85600.0,56.5076,56.6579,56.4635,56.6579,85600.0
2011-02-22 14:40:00,64.12,64.21,64.08,64.14,64200.0,56.6667,56.7463,56.6314,56.6844,64200.0
2011-02-22 14:50:00,64.14,64.2,63.93,64.06,66900.0,56.6844,56.7374,56.4988,56.6137,66900.0
2011-02-22 15:00:00,64.06,64.07,63.88,63.93,74800.0,56.6137,56.6225,56.4546,56.4988,74800.0
2011-02-22 15:10:00,63.91,63.97,63.8,63.8,66500.0,56.4811,56.5342,56.3839,56.3839,66500.0
2011-02-22 15:20:00,63.8,63.93,63.74,63.84,83300.0,56.3839,56.4988,56.3309,56.4193,83300.0
2011-02-22 15:30:00,63.85,63.91,63.83,63.85,96100.0,56.4281,56.4811,56.4104,56.4281,96100.0
2011-02-22 15:40:00,63.86,64.07,63.86,63.89,131100.0,56.4369,56.6225,56.4369,56.4635,131100.0
2011-02-22 15:50:00,63.9,64.06,63.86,63.95,203800.0,56.4723,56.6137,56.4369,56.5165,203800.0
2011-02-23 09:30:00,63.47,64.0,62.96,64.0,129100.0,56.0923,56.5607,55.6416,56.5607,129100.0
2011-02-23 09:40:00,63.97,64.43,63.86,64.31,176800.0,56.5342,56.9407,56.4369,56.8346,176800.0
2011-02-23 09:50:00,64.31,64.7,64.17,64.26,136700.0,56.8346,57.1793,56.7109,56.7904,136700.0
2011-02-23 10:00:00,64.24,64.26,63.88,63.93,79400.0,56.7728,56.7904,56.4546,56.4988,79400.0
2011-02-23 10:10:00,63.92,63.97,63.73,63.76,66900.0,56.49,56.5342,56.3221,56.3486,66900.0
2011-02-23 10:20:00,63.74,63.97,63.72,63.79,78300.0,56.3309,56.5342,56.3132,56.3751,78300.0
2011-02-23 10:30:00,63.79,63.92,63.48,63.49,56900.0,56.3751,56.49,56.1011,56.11,56900.0
2011-02-23 10:40:00,63.49,63.58,63.44,63.49,65800.0,56.11,56.1895,56.0658,56.11,65800.0
2011-02-23 10:50:00,63.49,63.66,63.46,63.52,106100.0,56.11,56.2602,56.0834,56.1365,106100.0
2011-02-23 11:00:00,63.53,63.62,63.46,63.55,63100.0,56.1453,56.2248,56.0834,56.163,63100.0
2011-02-23 11:10:00,63.55,63.62,63.47,63.49,52200.0,56.163,56.2248,56.0923,56.11,52200.0
2011-02-23 11:20:00,63.5,63.54,63.29,63.3,49200.0,56.1188,56.1541,55.9332,55.942,49200.0
2011-02-23 11:30:00,63.31,63.35,63.13,63.3,52800.0,55.9509,55.9862,55.7918,55.942,52800.0
2011-02-23 11:40:00,63.3,63.41,63.15,63.22,41600.0,55.942,56.0393,55.8095,55.8713,41600.0
2011-02-23 11:50:00,63.22,63.52,63.22,63.38,37000.0,55.8713,56.1365,55.8713,56.0127,37000.0
2011-02-23 12:00:00,63.34,63.34,62.99,63.05,46600.0,55.9774,55.9774,55.6681,55.7211,46600.0
2011-02-23 12:10:00,63.05,63.14,62.93,62.95,25200.0,55.7211,55.8006,55.615,55.6327,25200.0
2011-02-23 12:20:00,62.94,63.11,62.87,63.07,28200.0,55.6239,55.7741,55.562,55.7388,28200.0
2011-02-23 12:30:00,63.08,63.2,63.04,63.2,23600.0,55.7476,55.8537,55.7123,55.8537,23600.0
2011-02-23 12:40:00,63.18,63.26,63.12,63.12,45600.0,55.836,55.9067,55.783,55.783,45600.0
2011-02-23 12:50:00,63.12,63.34,63.09,63.32,33200.0,55.783,55.9774,55.7564,55.9597,33200.0
2011-02-23 13:00:00,63.32,63.37,63.31,63.35,25200.0,55.9597,56.0039,55.9509,55.9862,25200.0
2011-02-23 13:10:00,63.34,63.36,63.18,63.24,44500.0,55.9774,55.9951,55.836,55.889,44500.0
2011-02-23 13:20:00,63.24,63.38,63.22,63.34,41300.0,55.889,56.0127,55.8713,55.9774,41300.0
2011-02-23 13:30:00,63.35,63.41,63.26,63.4,42100.0,55.9862,56.0393,55.9067,56.0304,42100.0
2011-02-23 13:40:00,63.39,63.46,63.32,63.36,54800.0,56.0216,56.0834,55.9597,55.9951,54800.0
2011-02-23 13:50:00,63.34,63.5,63.32,63.34,32000.0,55.9774,56.1188,55.9597,55.9774,32000.0
2011-02-23 14:00:00,63.34,63.55,63.3,63.46,71100.0,55.9774,56.163,55.942,56.0834,71100.0
2011-02-23 14:10:00,63.44,63.61,63.42,63.61,89500.0,56.0658,56.216,56.0481,56.216,89500.0
2011-02-23 14:20:00,63.6,63.6,63.24,63.25,48600.0,56.2072,56.2072,55.889,55.8979,48600.0
2011-02-23 14:30:00,63.27,63.37,63.14,63.16,50600.0,55.9155,56.0039,55.8006,55.8183,50600.0
2011-02-23 14:40:00,63.16,63.24,63.01,63.03,56900.0,55.8183,55.889,55.6857,55.7034,56900.0
2011-02-23 14:50:00,63.04,63.16,62.97,63.11,33900.0,55.7123,55.8183,55.6504,55.7741,33900.0
2011-02-23 15:00:00,63.11,63.19,63.05,63.12,38800.0,55.7741,55.8448,55.7211,55.783,38800.0
2011-02-23 15:10:00,63.12,63.22,63.07,63.09,45800.0,55.783,55.8713,55.7388,55.7564,45800.0
2011-02-23 15:20:00,63.1,63.23,63.09,63.14,52400.0,55.7653,55.8802,55.7564,55.8006,52400.0
2011-02-23 15:30:00,63.14,63.23,63.05,63.23,73100.0,55.8006,55.8802,55.7211,55.8802,73100.0
2011-02-23 15:40:00,63.24,63.24,62.95,63.04,101400.0,55.889,55.889,55.6327,55.7123,101400.0
2011-02-23 15:50:00,63.03,63.07,62.89,62.92,158900.0,55.7034,55.7388,55.5797,55.6062,158900.0
2011-02-24 09:30:00,61.28,63.17,61.28,62.63,77700.0,54.1568,55.8271,54.1568,55.3499,77700.0
2011-02-24 09:40:00,62.6,63.06,62.55,63.02,60700.0,55.3234,55.7299,55.2792,55.6946,60700.0
2011-02-24 09:50:00,63.0,63.43,62.99,63.31,41100.0,55.6769,56.0569,55.6681,55.9509,41100.0
2011-02-24 10:00:00,63.28,63.34,63.12,63.32,42500.0,55.9244,55.9774,55.783,55.9597,42500.0
2011-02-24 10:10:00,63.34,63.55,63.23,63.54,61300.0,55.9774,56.163,55.8802,56.1541,61300.0
2011-02-24 10:20:00,63.54,63.65,63.44,63.65,43000.0,56.1541,56.2514,56.0658,56.2514,43000.0
2011-02-24 10:30:00,63.68,63.7,63.18,63.32,33800.0,56.2779,56.2955,55.836,55.9597,33800.0
2011-02-24 10:40:00,63.33,63.45,63.15,63.45,22800.0,55.9686,56.0746,55.8095,56.0746,22800.0
2011-02-24 10:50:00,63.46,63.51,63.3,63.32,23100.0,56.0834,56.1276,55.942,55.9597,23100.0
2011-02-24 11:00:00,63.31,63.44,63.25,63.29,26800.0,55.9509,56.0658,55.8979,55.9332,26800.0
2011-02-24 11:10:00,63.29,63.38,63.0,63.18,34300.0,55.9332,56.0127,55.6769,55.836,34300.0
2011-02-24 11:20:00,63.18,63.22,62.99,63.08,21700.0,55.836,55.8713,55.6681,55.7476,21700.0
2011-02-24 11:30:00,63.07,63.21,63.04,63.07,17800.0,55.7388,55.8625,55.7123,55.7388,17800.0
2011-02-24 11:40:00,63.05,63.13,62.94,63.03,42100.0,55.7211,55.7918,55.6239,55.7034,42100.0
2011-02-24 11:50:00,63.02,63.11,62.87,62.87,18000.0,55.6946,55.7741,55.562,55.562,18000.0
2011-02-24 12:00:00,62.86,62.91,62.67,62.7,31800.0,55.5532,55.5974,55.3853,55.4118,31800.0
2011-02-24 12:10:00,62.7,62.86,62.7,62.85,20300.0,55.4118,55.5532,55.4118,55.5443,20300.0
2011-02-24 12:20:00,62.84,62.91,62.61,62.63,20300.0,55.5355,55.5974,55.3322,55.3499,20300.0
2011-02-24 12:30:00,62.64,62.75,62.63,62.71,20600.0,55.3588,55.456,55.3499,55.4206,20600.0
2011-02-24 12:40:00,62.68,62.72,62.55,62.65,22900.0,55.3941,55.4295,55.2792,55.3676,22900.0
2011-02-24 12:50:00,62.65,62.74,62.59,62.73,21700.0,55.3676,55.4471,55.3146,55.4383,21700.0
2011-02-24 13:00:00,62.73,62.74,62.63,62.66,24700.0,55.4383,55.4471,55.3499,55.3764,24700.0
2011-02-24 13:10:00,62.66,62.76,62.64,62.68,24000.0,55.3764,55.4648,55.3588,55.3941,24000.0
2011-02-24 13:20:00,62.67,62.67,62.47,62.52,32200.0,55.3853,55.3853,55.2085,55.2527,32200.0
2011-02-24 13:30:00,62.51,62.58,62.47,62.53,18800.0,55.2439,55.3057,55.2085,55.2615,18800.0
2011-02-24 13:40:00,62.54,62.58,62.33,62.43,21800.0,55.2704,55.3057,55.0848,55.1732,21800.0
2011-02-24 13:50:00,62.42,62.43,62.25,62.33,22600.0,55.1643,55.1732,55.0141,55.0848,22600.0
2011-02-24 14:00:00,62.33,62.49,62.33,62.49,17400.0,55.0848,55.2262,55.0848,55.2262,17400.0
2011-02-24 14:10:00,62.49,62.65,62.47,62.62,21900.0,55.2262,55.3676,55.2085,55.3411,21900.0
2011-02-24 14:20:00,62.61,62.75,62.52,62.69,20900.0,55.3322,55.456,55.2527,55.4029,20900.0
2011-02-24 14:30:00,62.67,62.79,62.6,62.78,25800.0,55.3853,55.4913,55.3234,55.4825,25800.0
2011-02-24 14:40:00,62.79,62.89,62.65,62.78,29900.0,55.4913,55.5797,55.3676,55.4825,29900.0
2011-02-24 14:50:00,62.77,62.84,62.68,62.83,28000.0,55.4736,55.5355,55.3941,55.5267,28000.0
2011-02-24 15:00:00,62.82,62.92,62.7,62.87,41600.0,55.5178,55.6062,55.4118,55.562,41600.0
2011-02-24 15:10:00,62.87,63.0,62.81,62.86,37200.0,55.562,55.6769,55.509,55.5532,37200.0
2011-02-24 15:20:00,62.85,62.99,62.85,62.9,35600.0,55.5443,55.6681,55.5443,55.5885,35600.0
2011-02-24 15:30:00,62.92,62.99,62.87,62.9,56300.0,55.6062,55.6681,55.562,55.5885,56300.0
2011-02-24 15:40:00,62.89,62.91,62.77,62.77,87300.0,55.5797,55.5974,55.4736,55.4736,87300.0
2011-02-24 15:50:00,62.78,62.84,62.7,62.74,105300.0,55.4825,55.5355,55.4118,55.4471,105300.0
2011-02-25 09:30:00,62.99,63.0,62.86,62.86,54500.0,55.6681,55.6769,55.5532,55.5532,54500.0
2011-02-25 09:40:00,62.86,63.17,62.86,62.98,67300.0,55.5532,55.8271,55.5532,55.6592,67300.0
2011-02-25 09:50:00,62.99,63.11,62.88,62.9,40700.0,55.6681,55.7741,55.5709,55.5885,40700.0
2011-02-25 10:00:00,62.93,63.07,62.9,62.94,49600.0,55.615,55.7388,55.5885,55.6239,49600.0
2011-02-25 10:10:00,62.95,63.02,62.86,62.93,53200.0,55.6327,55.6946,55.5532,55.615,53200.0
2011-02-25 10:20:00,62.91,62.93,62.78,62.78,33900.0,55.5974,55.615,55.4825,55.4825,33900.0
2011-02-25 10:30:00,62.8,62.82,62.73,62.75,23200.0,55.5002,55.5178,55.4383,55.456,23200.0
2011-02-25 10:40:00,62.77,62.82,62.72,62.76,29700.0,55.4736,55.5178,55.4295,55.4648,29700.0
2011-02-25 10:50:00,62.77,62.78,62.56,62.6,23800.0,55.4736,55.4825,55.2881,55.3234,23800.0
2011-02-25 11:00:00,62.61,62.77,62.59,62.7,31500.0,55.3322,55.4736,55.3146,55.4118,31500.0
2011-02-25 11:10:00,62.7,62.84,62.68,62.72,37000.0,55.4118,55.5355,55.3941,55.4295,37000.0
2011-02-25 11:20:00,62.73,62.82,62.69,62.73,71200.0,55.4383,55.5178,55.4029,55.4383,71200.0
2011-02-25 11:30:00,62.71,62.81,62.67,62.74,61200.0,55.4206,55.509,55.3853,55.4471,61200.0
2011-02-25 11:40:00,62.73,62.75,62.67,62.69,53900.0,55.4383,55.456,55.3853,55.4029,53900.0
2011-02-25 11:50:00,62.7,62.78,62.54,62.55,37200.0,55.4118,55.4825,55.2704,55.2792,37200.0
2011-02-25 12:00:00,62.54,62.62,62.49,62.55,22900.0,55.2704,55.3411,55.2262,55.2792,22900.0
2011-02-25 12:10:00,62.55,62.57,62.36,62.55,25200.0,55.2792,55.2969,55.1113,55.2792,25200.0
2011-02-25 12:20:00,62.57,62.65,62.54,62.65,31700.0,55.2969,55.3676,55.2704,55.3676,31700.0
2011-02-25 12:30:00,62.66,62.74,62.61,62.69,20900.0,55.3764,55.4471,55.3322,55.4029,20900.0
2011-02-25 12:40:00,62.71,62.71,62.58,62.7,18300.0,55.4206,55.4206,55.3057,55.4118,18300.0
2011-02-25 12:50:00,62.69,62.71,62.62,62.71,15400.0,55.4029,55.4206,55.3411,55.4206,15400.0
2011-02-25 13:00:00,62.71,62.82,62.66,62.81,21100.0,55.4206,55.5178,55.3764,55.509,21100.0
2011-02-25 13:10:00,62.81,62.87,62.77,62.85,23600.0,55.509,55.562,55.4736,55.5443,23600.0
2011-02-25 13:20:00,62.84,62.84,62.72,62.72,18200.0,55.5355,55.5355,55.4295,55.4295,18200.0
2011-02-25 13:30:00,62.73,62.78,62.7,62.77,22000.0,55.4383,55.4825,55.4118,55.4736,22000.0
2011-02-25 13:40:00,62.77,62.88,62.77,62.85,23300.0,55.4736,55.5709,55.4736,55.5443,23300.0
2011-02-25 13:50:00,62.83,62.95,62.77,62.8,27200.0,55.5267,55.6327,55.4736,55.5002,27200.0
2011-02-25 14:00:00,62.79,62.85,62.76,62.84,31200.0,55.4913,55.5443,55.4648,55.5355,31200.0
2011-02-25 14:10:00,62.85,62.87,62.77,62.79,29000.0,55.5443,55.562,55.4736,55.4913,29000.0
2011-02-25 14:20:00,62.8,62.83,62.68,62.72,24300.0,55.5002,55.5267,55.3941,55.4295,24300.0
2011-02-25 14:30:00,62.72,62.75,62.69,62.69,31000.0,55.4295,55.456,55.4029,55.4029,31000.0
2011-02-25 14:40:00,62.67,62.71,62.66,62.67,28900.0,55.3853,55.4206,55.3764,55.3853,28900.0
2011-02-25 14:50:00,62.67,62.74,62.63,62.72,34500.0,55.3853,55.4471,55.3499,55.4295,34500.0
2011-02-25 15:00:00,62.72,62.82,62.72,62.78,34400.0,55.4295,55.5178,55.4295,55.4825,34400.0
2011-02-25 15:10:00,62.77,62.78,62.63,62.64,40800.0,55.4736,55.4825,55.3499,55.3588,40800.0
2011-02-25 15:20:00,62.65,62.7,62.62,62.66,37500.0,55.3676,55.4118,55.3411,55.3764,37500.0
2011-02-25 15:30:00,62.66,62.68,62.58,62.58,49800.0,55.3764,55.3941,55.3057,55.3057,49800.0
2011-02-25 15:40:00,62.58,62.63,62.52,62.63,86100.0,55.3057,55.3499,55.2527,55.3499,86100.0
2011-02-25 15:50:00,62.64,62.64,62.55,62.62,100100.0,55.3588,55.3588,55.2792,55.3411,100100.0
2011-02-28 09:30:00,66.49,66.49,65.55,65.84,364100.0,58.7612,58.7612,57.9305,58.1868,364100.0
2011-02-28 09:40:00,65.85,66.4,65.5,66.23,304300.0,58.1956,58.6817,57.8863,58.5315,304300.0
2011-02-28 09:50:00,66.24,66.37,66.11,66.25,149600.0,58.5403,58.6552,58.4254,58.5491,149600.0
2011-02-28 10:00:00,66.25,66.54,66.1,66.12,232200.0,58.5491,58.8054,58.4166,58.4342,232200.0
2011-02-28 10:10:00,66.11,66.2,65.86,66.2,127100.0,58.4254,58.5049,58.2045,58.5049,127100.0
2011-02-28 10:20:00,66.21,66.82,66.18,66.75,219100.0,58.5138,59.0529,58.4873,58.991,219100.0
2011-02-28 10:30:00,66.72,66.78,66.12,66.15,129600.0,58.9645,59.0175,58.4342,58.4608,129600.0
2011-02-28 10:40:00,66.13,66.22,65.81,65.88,150500.0,58.4431,58.5226,58.1603,58.2221,150500.0
2011-02-28 10:50:00,65.88,66.02,65.2,65.96,198400.0,58.2221,58.3459,57.6212,58.2928,198400.0
2011-02-28 11:00:00,65.97,66.26,65.86,66.03,101300.0,58.3017,58.558,58.2045,58.3547,101300.0
2011-02-28 11:10:00,66.03,66.18,66.0,66.01,38900.0,58.3547,58.4873,58.3282,58.337,38900.0
2011-02-28 11:20:00,66.0,66.08,65.76,65.85,80500.0,58.3282,58.3989,58.1161,58.1956,80500.0
2011-02-28 11:30:00,65.9,66.03,65.84,65.86,63700.0,58.2398,58.3547,58.1868,58.2045,63700.0
2011-02-28 11:40:00,65.85,65.85,65.64,65.75,63700.0,58.1956,58.1956,58.01,58.1073,63700.0
2011-02-28 11:50:00,65.77,65.78,65.55,65.63,44900.0,58.1249,58.1338,57.9305,58.0012,44900.0
2011-02-28 12:00:00,65.64,65.73,65.52,65.7,43600.0,58.01,58.0896,57.904,58.0631,43600.0
2011-02-28 12:10:00,65.7,65.77,65.67,65.74,35800.0,58.0631,58.1249,58.0366,58.0984,35800.0
2011-02-28 12:20:00,65.73,65.74,65.44,65.44,34500.0,58.0896,58.0984,57.8333,57.8333,34500.0
2011-02-28 12:30:00,65.43,65.6,65.42,65.53,42700.0,57.8244,57.9747,57.8156,57.9128,42700.0
2011-02-28 12:40:00,65.53,65.54,65.36,65.36,42300.0,57.9128,57.9217,57.7626,57.7626,42300.0
2011-02-28 12:50:00,65.35,65.45,65.25,65.44,89600.0,57.7537,57.8421,57.6654,57.8333,89600.0
2011-02-28 13:00:00,65.46,65.49,65.28,65.35,49800.0,57.851,57.8775,57.6919,57.7537,49800.0
2011-02-28 13:10:00,65.34,65.43,65.34,65.43,39600.0,57.7449,57.8244,57.7449,57.8244,39600.0
2011-02-28 13:20:00,65.42,65.42,65.3,65.36,34000.0,57.8156,57.8156,57.7096,57.7626,34000.0
2011-02-28 13:30:00,65.36,65.42,65.32,65.35,36200.0,57.7626,57.8156,57.7272,57.7537,36200.0
2011-02-28 13:40:00,65.35,65.45,65.27,65.29,41200.0,57.7537,57.8421,57.683,57.7007,41200.0
2011-02-28 13:50:00,65.3,65.39,65.25,65.26,30100.0,57.7096,57.7891,57.6654,57.6742,30100.0
2011-02-28 14:00:00,65.26,65.32,65.14,65.23,42700.0,57.6742,57.7272,57.5682,57.6477,42700.0
2011-02-28 14:10:00,65.24,65.24,65.14,65.14,35500.0,57.6565,57.6565,57.5682,57.5682,35500.0
2011-02-28 14:20:00,65.13,65.22,65.09,65.17,80500.0,57.5593,57.6389,57.524,57.5947,80500.0
2011-02-28 14:30:00,65.18,65.23,65.1,65.1,41200.0,57.6035,57.6477,57.5328,57.5328,41200.0
2011-02-28 14:40:00,65.1,65.1,64.95,65.02,64900.0,57.5328,57.5328,57.4002,57.4621,64900.0
2011-02-28 14:50:00,65.03,65.07,64.9,65.03,54900.0,57.4709,57.5063,57.3561,57.4709,54900.0
2011-02-28 15:00:00,65.03,65.08,64.99,65.05,59900.0,57.4709,57.5151,57.4356,57.4886,59900.0
2011-02-28 15:10:00,65.04,65.07,64.95,64.99,81600.0,57.4798,57.5063,57.4002,57.4356,81600.0
2011-02-28 15:20:00,65.0,65.1,64.99,65.0,54700.0,57.4444,57.5328,57.4356,57.4444,54700.0
2011-02-28 15:30:00,65.0,65.11,64.98,65.05,86900.0,57.4444,57.5416,57.4268,57.4886,86900.0
2011-02-28 15:40:00,65.04,65.08,64.98,65.05,98100.0,57.4798,57.5151,57.4268,57.4886,98100.0
2011-02-28 15:50:00,65.04,65.15,65.0,65.04,191300.0,57.4798,57.577,57.4444,57.4798,191300.0
2011-03-01 09:30:00,65.05,65.29,64.64,64.7,101000.0,57.4886,57.7007,57.1263,57.1793,101000.0
2011-03-01 09:40:00,64.75,64.76,64.45,64.6,50100.0,57.2235,57.2323,56.9584,57.0909,50100.0
2011-03-01 09:50:00,64.58,64.7,64.45,64.68,46100.0,57.0733,57.1793,56.9584,57.1616,46100.0
2011-03-01 10:00:00,64.68,64.83,64.44,64.46,62200.0,57.1616,57.2942,56.9495,56.9672,62200.0
2011-03-01 10:10:00,64.46,64.51,64.19,64.2,67800.0,56.9672,57.0114,56.7286,56.7374,67800.0
2011-03-01 10:20:00,64.2,64.34,64.14,64.17,31600.0,56.7374,56.8611,56.6844,56.7109,31600.0
2011-03-01 10:30:00,64.17,64.2,64.09,64.2,35100.0,56.7109,56.7374,56.6402,56.7374,35100.0
2011-03-01 10:40:00,64.21,64.36,64.18,64.22,27400.0,56.7463,56.8788,56.7197,56.7551,27400.0
2011-03-01 10:50:00,64.22,64.31,64.14,64.24,41700.0,56.7551,56.8346,56.6844,56.7728,41700.0
2011-03-01 11:00:00,64.26,64.46,64.25,64.38,32100.0,56.7904,56.9672,56.7816,56.8965,32100.0
2011-03-01 11:10:00,64.38,64.43,64.3,64.42,28400.0,56.8965,56.9407,56.8258,56.9319,28400.0
2011-03-01 11:20:00,64.42,64.44,64.23,64.28,23600.0,56.9319,56.9495,56.7639,56.8081,23600.0
2011-03-01 11:30:00,64.28,64.28,64.15,64.19,30000.0,56.8081,56.8081,56.6932,56.7286,30000.0
2011-03-01 11:40:00,64.24,64.32,64.19,64.25,24600.0,56.7728,56.8435,56.7286,56.7816,24600.0
2011-03-01 11:50:00,64.23,64.23,64.04,64.11,29700.0,56.7639,56.7639,56.596,56.6579,29700.0
2011-03-01 12:00:00,64.1,64.1,64.0,64.01,20900.0,56.649,56.649,56.5607,56.5695,20900.0
2011-03-01 12:10:00,64.03,64.06,63.88,63.9,22700.0,56.5872,56.6137,56.4546,56.4723,22700.0
2011-03-01 12:20:00,63.9,63.92,63.8,63.8,25100.0,56.4723,56.49,56.3839,56.3839,25100.0
2011-03-01 12:30:00,63.8,63.96,63.78,63.83,18200.0,56.3839,56.5253,56.3662,56.4104,18200.0
2011-03-01 12:40:00,63.85,63.91,63.82,63.88,14100.0,56.4281,56.4811,56.4016,56.4546,14100.0
2011-03-01 12:50:00,63.89,63.98,63.84,63.98,27000.0,56.4635,56.543,56.4193,56.543,27000.0
2011-03-01 13:00:00,63.98,63.98,63.85,63.88,23200.0,56.543,56.543,56.4281,56.4546,23200.0
2011-03-01 13:10:00,63.87,64.06,63.87,64.05,35200.0,56.4458,56.6137,56.4458,56.6049,35200.0
2011-03-01 13:20:00,64.03,64.06,63.96,63.96,42500.0,56.5872,56.6137,56.5253,56.5253,42500.0
2011-03-01 13:30:00,63.96,63.96,63.87,63.93,22000.0,56.5253,56.5253,56.4458,56.4988,22000.0
2011-03-01 13:40:00,63.92,64.0,63.88,63.9,28400.0,56.49,56.5607,56.4546,56.4723,28400.0
2011-03-01 13:50:00,63.92,64.01,63.9,64.0,27600.0,56.49,56.5695,56.4723,56.5607,27600.0
2011-03-01 14:00:00,63.99,64.01,63.74,63.79,45800.0,56.5518,56.5695,56.3309,56.3751,45800.0
2011-03-01 14:10:00,63.8,64.0,63.78,63.95,43700.0,56.3839,56.5607,56.3662,56.5165,43700.0
2011-03-01 14:20:00,63.97,64.0,63.7,63.72,33900.0,56.5342,56.5607,56.2955,56.3132,33900.0
2011-03-01 14:30:00,63.71,63.74,63.63,63.67,25600.0,56.3044,56.3309,56.2337,56.269,25600.0
2011-03-01 14:40:00,63.68,63.71,63.59,63.67,22500.0,56.2779,56.3044,56.1983,56.269,22500.0
2011-03-01 14:50:00,63.65,63.72,63.61,63.62,41800.0,56.2514,56.3132,56.216,56.2248,41800.0
2011-03-01 15:00:00,63.64,63.67,63.52,63.52,32400.0,56.2425,56.269,56.1365,56.1365,32400.0
2011-03-01 15:10:00,63.52,63.65,63.5,63.61,54400.0,56.1365,56.2514,56.1188,56.216,54400.0
2011-03-01 15:20:00,63.62,63.71,63.57,63.66,54200.0,56.2248,56.3044,56.1807,56.2602,54200.0
2011-03-01 15:30:00,63.67,63.69,63.49,63.51,41900.0,56.269,56.2867,56.11,56.1276,41900.0
2011-03-01 15:40:00,63.51,63.58,63.37,63.48,90000.0,56.1276,56.1895,56.0039,56.1011,90000.0
2011-03-01 15:50:00,63.49,63.51,63.27,63.31,140500.0,56.11,56.1276,55.9155,55.9509,140500.0
2011-03-02 09:30:00,63.17,63.17,62.65,62.85,78600.0,55.8271,55.8271,55.3676,55.5443,78600.0
2011-03-02 09:40:00,62.87,62.99,62.7,62.96,53300.0,55.562,55.6681,55.4118,55.6416,53300.0
2011-03-02 09:50:00,62.94,62.98,62.86,62.92,34700.0,55.6239,55.6592,55.5532,55.6062,34700.0
2011-03-02 10:00:00,62.93,63.42,62.93,63.36,41400.0,55.615,56.0481,55.615,55.9951,41400.0
2011-03-02 10:10:00,63.36,63.57,63.24,63.54,32100.0,55.9951,56.1807,55.889,56.1541,32100.0
2011-03-02 10:20:00,63.56,63.62,63.41,63.41,37200.0,56.1718,56.2248,56.0393,56.0393,37200.0
2011-03-02 10:30:00,63.41,63.78,63.41,63.73,34800.0,56.0393,56.3662,56.0393,56.3221,34800.0
2011-03-02 10:40:00,63.71,63.88,63.69,63.82,64300.0,56.3044,56.4546,56.2867,56.4016,64300.0
2011-03-02 10:50:00,63.83,64.0,63.83,64.0,47900.0,56.4104,56.5607,56.4104,56.5607,47900.0
2011-03-02 11:00:00,63.99,64.11,63.9,63.95,36300.0,56.5518,56.6579,56.4723,56.5165,36300.0
2011-03-02 11:10:00,63.94,64.17,63.91,64.07,25000.0,56.5076,56.7109,56.4811,56.6225,25000.0
2011-03-02 11:20:00,64.07,64.2,64.02,64.08,26900.0,56.6225,56.7374,56.5783,56.6314,26900.0
2011-03-02 11:30:00,64.06,64.11,64.0,64.0,31900.0,56.6137,56.6579,56.5607,56.5607,31900.0
2011-03-02 11:40:00,63.99,64.09,63.89,63.93,32800.0,56.5518,56.6402,56.4635,56.4988,32800.0
2011-03-02 11:50:00,63.94,64.03,63.89,63.93,41900.0,56.5076,56.5872,56.4635,56.4988,41900.0
2011-03-02 12:00:00,63.89,63.94,63.81,63.9,29700.0,56.4635,56.5076,56.3928,56.4723,29700.0
2011-03-02 12:10:00,63.9,63.98,63.81,63.86,18400.0,56.4723,56.543,56.3928,56.4369,18400.0
2011-03-02 12:20:00,63.87,63.98,63.85,63.9,18900.0,56.4458,56.543,56.4281,56.4723,18900.0
2011-03-02 12:30:00,63.91,63.97,63.85,63.9,19300.0,56.4811,56.5342,56.4281,56.4723,19300.0
2011-03-02 12:40:00,63.91,63.98,63.9,63.93,13900.0,56.4811,56.543,56.4723,56.4988,13900.0
2011-03-02 12:50:00,63.94,64.02,63.89,63.96,12000.0,56.5076,56.5783,56.4635,56.5253,12000.0
2011-03-02 13:00:00,63.94,64.05,63.9,64.0,24100.0,56.5076,56.6049,56.4723,56.5607,24100.0
2011-03-02 13:10:00,64.0,64.0,63.84,63.88,28300.0,56.5607,56.5607,56.4193,56.4546,28300.0
2011-03-02 13:20:00,63.89,63.94,63.87,63.87,10900.0,56.4635,56.5076,56.4458,56.4458,10900.0
2011-03-02 13:30:00,63.87,63.96,63.84,63.88,42900.0,56.4458,56.5253,56.4193,56.4546,42900.0
2011-03-02 13:40:00,63.88,63.96,63.84,63.95,27400.0,56.4546,56.5253,56.4193,56.5165,27400.0
2011-03-02 13:50:00,63.95,63.98,63.85,63.85,23100.0,56.5165,56.543,56.4281,56.4281,23100.0
2011-03-02 14:00:00,63.87,63.95,63.75,63.91,55400.0,56.4458,56.5165,56.3397,56.4811,55400.0
2011-03-02 14:10:00,63.91,64.03,63.88,64.0,46500.0,56.4811,56.5872,56.4546,56.5607,46500.0
2011-03-02 14:20:00,64.0,64.08,63.95,64.02,92200.0,56.5607,56.6314,56.5165,56.5783,92200.0
2011-03-02 14:30:00,64.03,64.26,64.0,64.11,40900.0,56.5872,56.7904,56.5607,56.6579,40900.0
2011-03-02 14:40:00,64.13,64.35,64.13,64.28,46400.0,56.6756,56.87,56.6756,56.8081,46400.0
2011-03-02 14:50:00,64.27,64.35,64.22,64.28,48000.0,56.7993,56.87,56.7551,56.8081,48000.0
2011-03-02 15:00:00,64.28,64.4,64.27,64.27,75000.0,56.8081,56.9142,56.7993,56.7993,75000.0
2011-03-02 15:10:00,64.27,64.29,63.96,63.98,63100.0,56.7993,56.817,56.5253,56.543,63100.0
2011-03-02 15:20:00,63.99,64.02,63.76,63.81,91200.0,56.5518,56.5783,56.3486,56.3928,91200.0
2011-03-02 15:30:00,63.81,63.88,63.71,63.71,99800.0,56.3928,56.4546,56.3044,56.3044,99800.0
2011-03-02 15:40:00,63.72,63.72,63.31,63.4,160200.0,56.3132,56.3132,55.9509,56.0304,160200.0
2011-03-02 15:50:00,63.4,63.41,63.13,63.31,245000.0,56.0304,56.0393,55.7918,55.9509,245000.0
2011-03-03 09:30:00,63.99,64.55,63.99,64.39,91700.0,56.5518,57.0467,56.5518,56.9053,91700.0
2011-03-03 09:40:00,64.4,64.43,64.07,64.09,51400.0,56.9142,56.9407,56.6225,56.6402,51400.0
2011-03-03 09:50:00,64.09,64.12,63.88,63.92,58800.0,56.6402,56.6667,56.4546,56.49,58800.0
2011-03-03 10:00:00,63.91,64.05,63.81,63.87,56700.0,56.4811,56.6049,56.3928,56.4458,56700.0
2011-03-03 10:10:00,63.88,64.04,63.78,63.96,65700.0,56.4546,56.596,56.3662,56.5253,65700.0
2011-03-03 10:20:00,63.94,64.07,63.89,63.97,48700.0,56.5076,56.6225,56.4635,56.5342,48700.0
2011-03-03 10:30:00,63.97,63.99,63.8,63.91,48800.0,56.5342,56.5518,56.3839,56.4811,48800.0
2011-03-03 10:40:00,63.92,64.42,63.92,64.4,45100.0,56.49,56.9319,56.49,56.9142,45100.0
2011-03-03 10:50:00,64.39,64.61,64.33,64.34,42800.0,56.9053,57.0998,56.8523,56.8611,42800.0
2011-03-03 11:00:00,64.36,64.47,64.33,64.38,30300.0,56.8788,56.976,56.8523,56.8965,30300.0
2011-03-03 11:10:00,64.39,64.47,64.36,64.39,48100.0,56.9053,56.976,56.8788,56.9053,48100.0
2011-03-03 11:20:00,64.4,64.55,64.29,64.3,51400.0,56.9142,57.0467,56.817,56.8258,51400.0
2011-03-03 11:30:00,64.28,64.36,64.17,64.17,33300.0,56.8081,56.8788,56.7109,56.7109,33300.0
2011-03-03 11:40:00,64.19,64.28,64.17,64.24,25600.0,56.7286,56.8081,56.7109,56.7728,25600.0
2011-03-03 11:50:00,64.24,64.36,64.07,64.15,62700.0,56.7728,56.8788,56.6225,56.6932,62700.0
2011-03-03 12:00:00,64.14,64.3,64.13,64.2,33300.0,56.6844,56.8258,56.6756,56.7374,33300.0
2011-03-03 12:10:00,64.2,64.29,64.19,64.26,35700.0,56.7374,56.817,56.7286,56.7904,35700.0
2011-03-03 12:20:00,64.26,64.26,63.99,64.26,109000.0,56.7904,56.7904,56.5518,56.7904,109000.0
2011-03-03 12:30:00,64.27,64.65,63.85,63.98,293800.0,56.7993,57.1351,56.4281,56.543,293800.0
2011-03-03 12:40:00,63.98,64.17,63.97,64.1,46800.0,56.543,56.7109,56.5342,56.649,46800.0
2011-03-03 12:50:00,64.09,64.1,63.83,63.96,61200.0,56.6402,56.649,56.4104,56.5253,61200.0
2011-03-03 13:00:00,63.98,64.0,63.83,63.83,51600.0,56.543,56.5607,56.4104,56.4104,51600.0
2011-03-03 13:10:00,63.83,64.0,63.79,63.86,41900.0,56.4104,56.5607,56.3751,56.4369,41900.0
2011-03-03 13:20:00,63.86,63.99,63.82,63.83,23900.0,56.4369,56.5518,56.4016,56.4104,23900.0
2011-03-03 13:30:00,63.82,64.0,63.82,63.97,31800.0,56.4016,56.5607,56.4016,56.5342,31800.0
2011-03-03 13:40:00,63.96,64.0,63.91,63.98,43200.0,56.5253,56.5607,56.4811,56.543,43200.0
2011-03-03 13:50:00,63.98,64.0,63.82,63.82,50600.0,56.543,56.5607,56.4016,56.4016,50600.0
2011-03-03 14:00:00,63.83,63.89,63.83,63.88,47800.0,56.4104,56.4635,56.4104,56.4546,47800.0
2011-03-03 14:10:00,63.89,64.0,63.89,63.91,54900.0,56.4635,56.5607,56.4635,56.4811,54900.0
2011-03-03 14:20:00,63.92,64.08,63.86,64.01,63300.0,56.49,56.6314,56.4369,56.5695,63300.0
2011-03-03 14:30:00,64.01,64.1,63.96,64.09,61400.0,56.5695,56.649,56.5253,56.6402,61400.0
2011-03-03 14:40:00,64.09,64.1,63.99,64.02,44300.0,56.6402,56.649,56.5518,56.5783,44300.0
2011-03-03 14:50:00,64.02,64.13,64.01,64.13,62200.0,56.5783,56.6756,56.5695,56.6756,62200.0
2011-03-03 15:00:00,64.14,64.16,64.07,64.07,64600.0,56.6844,56.7021,56.6225,56.6225,64600.0
2011-03-03 15:10:00,64.08,64.28,64.06,64.28,61900.0,56.6314,56.8081,56.6137,56.8081,61900.0
2011-03-03 15:20:00,64.28,64.31,64.2,64.26,60400.0,56.8081,56.8346,56.7374,56.7904,60400.0
2011-03-03 15:30:00,64.26,64.27,64.15,64.26,92000.0,56.7904,56.7993,56.6932,56.7904,92000.0
2011-03-03 15:40:00,64.24,64.39,64.24,64.38,113000.0,56.7728,56.9053,56.7728,56.8965,113000.0
2011-03-03 15:50:00,64.38,64.41,64.25,64.29,141800.0,56.8965,56.923,56.7816,56.817,141800.0
2011-03-04 09:30:00,64.5,64.95,64.4,64.95,69600.0,57.0026,57.4002,56.9142,57.4002,69600.0
2011-03-04 09:40:00,64.96,64.96,64.65,64.75,99300.0,57.4091,57.4091,57.1351,57.2235,99300.0
2011-03-04 09:50:00,64.74,64.76,64.54,64.65,72200.0,57.2147,57.2323,57.0379,57.1351,72200.0
2011-03-04 10:00:00,64.66,64.73,64.12,64.25,57500.0,57.144,57.2058,56.6667,56.7816,57500.0
2011-03-04 10:10:00,64.27,64.3,64.12,64.28,50900.0,56.7993,56.8258,56.6667,56.8081,50900.0
2011-03-04 10:20:00,64.26,64.34,64.15,64.26,86200.0,56.7904,56.8611,56.6932,56.7904,86200.0
2011-03-04 10:30:00,64.26,64.4,64.23,64.35,73200.0,56.7904,56.9142,56.7639,56.87,73200.0
2011-03-04 10:40:00,64.36,64.64,64.36,64.61,87100.0,56.8788,57.1263,56.8788,57.0998,87100.0
2011-03-04 10:50:00,64.61,64.68,64.51,64.56,37000.0,57.0998,57.1616,57.0114,57.0556,37000.0
2011-03-04 11:00:00,64.58,64.67,64.4,64.46,44900.0,57.0733,57.1528,56.9142,56.9672,44900.0
2011-03-04 11:10:00,64.46,64.46,64.23,64.26,66800.0,56.9672,56.9672,56.7639,56.7904,66800.0
2011-03-04 11:20:00,64.25,64.31,64.2,64.22,59900.0,56.7816,56.8346,56.7374,56.7551,59900.0
2011-03-04 11:30:00,64.23,64.37,64.16,64.35,35400.0,56.7639,56.8877,56.7021,56.87,35400.0
2011-03-04 11:40:00,64.36,64.36,64.24,64.33,22600.0,56.8788,56.8788,56.7728,56.8523,22600.0
2011-03-04 11:50:00,64.33,64.39,64.21,64.24,53800.0,56.8523,56.9053,56.7463,56.7728,53800.0
2011-03-04 12:00:00,64.23,64.25,64.1,64.14,49100.0,56.7639,56.7816,56.649,56.6844,49100.0
2011-03-04 12:10:00,64.14,64.15,64.0,64.03,31100.0,56.6844,56.6932,56.5607,56.5872,31100.0
2011-03-04 12:20:00,64.03,64.04,63.79,63.89,26200.0,56.5872,56.596,56.3751,56.4635,26200.0
2011-03-04 12:30:00,63.9,63.9,63.81,63.87,28500.0,56.4723,56.4723,56.3928,56.4458,28500.0
2011-03-04 12:40:00,63.88,63.97,63.83,63.97,21700.0,56.4546,56.5342,56.4104,56.5342,21700.0
2011-03-04 12:50:00,63.97,64.02,63.88,64.0,30500.0,56.5342,56.5783,56.4546,56.5607,30500.0
2011-03-04 13:00:00,64.01,64.03,63.94,63.94,19100.0,56.5695,56.5872,56.5076,56.5076,19100.0
2011-03-04 13:10:00,63.93,63.97,63.89,63.93,22000.0,56.4988,56.5342,56.4635,56.4988,22000.0
2011-03-04 13:20:00,63.93,64.03,63.93,64.0,25400.0,56.4988,56.5872,56.4988,56.5607,25400.0
2011-03-04 13:30:00,64.01,64.08,63.99,64.08,80300.0,56.5695,56.6314,56.5518,56.6314,80300.0
2011-03-04 13:40:00,64.07,64.15,64.05,64.11,58600.0,56.6225,56.6932,56.6049,56.6579,58600.0
2011-03-04 13:50:00,64.12,64.17,63.99,64.05,38500.0,56.6667,56.7109,56.5518,56.6049,38500.0
2011-03-04 14:00:00,64.05,64.05,63.96,63.98,41200.0,56.6049,56.6049,56.5253,56.543,41200.0
2011-03-04 14:10:00,63.98,64.05,63.97,64.02,35600.0,56.543,56.6049,56.5342,56.5783,35600.0
2011-03-04 14:20:00,64.02,64.05,63.98,64.0,33700.0,56.5783,56.6049,56.543,56.5607,33700.0
2011-03-04 14:30:00,64.01,64.07,64.0,64.07,25700.0,56.5695,56.6225,56.5607,56.6225,25700.0
2011-03-04 14:40:00,64.08,64.18,64.08,64.17,38800.0,56.6314,56.7197,56.6314,56.7109,38800.0
2011-03-04 14:50:00,64.17,64.32,64.17,64.32,29700.0,56.7109,56.8435,56.7109,56.8435,29700.0
2011-03-04 15:00:00,64.33,64.43,64.33,64.39,30600.0,56.8523,56.9407,56.8523,56.9053,30600.0
2011-03-04 15:10:00,64.38,64.42,64.33,64.37,25500.0,56.8965,56.9319,56.8523,56.8877,25500.0
2011-03-04 15:20:00,64.36,64.37,64.23,64.23,41400.0,56.8788,56.8877,56.7639,56.7639,41400.0
2011-03-04 15:30:00,64.23,64.27,64.16,64.26,82700.0,56.7639,56.7993,56.7021,56.7904,82700.0
2011-03-04 15:40:00,64.26,64.45,64.26,64.4,60100.0,56.7904,56.9584,56.7904,56.9142,60100.0
2011-03-04 15:50:00,64.41,64.59,64.4,64.55,77100.0,56.923,57.0821,56.9142,57.0467,77100.0
2011-03-07 09:30:00,64.62,65.0,64.44,64.65,63100.0,57.1086,57.4444,56.9495,57.1351,63100.0
2011-03-07 09:40:00,64.67,64.72,64.28,64.29,35800.0,57.1528,57.197,56.8081,56.817,35800.0
2011-03-07 09:50:00,64.29,64.33,64.13,64.28,30100.0,56.817,56.8523,56.6756,56.8081,30100.0
2011-03-07 10:00:00,64.31,64.33,64.07,64.08,37400.0,56.8346,56.8523,56.6225,56.6314,37400.0
2011-03-07 10:10:00,64.05,64.14,63.91,63.96,36900.0,56.6049,56.6844,56.4811,56.5253,36900.0
2011-03-07 10:20:00,63.96,63.96,63.8,63.9,35300.0,56.5253,56.5253,56.3839,56.4723,35300.0
2011-03-07 10:30:00,63.9,63.92,63.67,63.67,37200.0,56.4723,56.49,56.269,56.269,37200.0
2011-03-07 10:40:00,63.72,63.77,63.5,63.56,28400.0,56.3132,56.3574,56.1188,56.1718,28400.0
2011-03-07 10:50:00,63.59,63.68,63.35,63.37,26000.0,56.1983,56.2779,55.9862,56.0039,26000.0
2011-03-07 11:00:00,63.38,63.44,63.31,63.35,31200.0,56.0127,56.0658,55.9509,55.9862,31200.0
2011-03-07 11:10:00,63.35,63.37,63.2,63.24,36200.0,55.9862,56.0039,55.8537,55.889,36200.0
2011-03-07 11:20:00,63.23,63.31,63.17,63.18,19000.0,55.8802,55.9509,55.8271,55.836,19000.0
2011-03-07 11:30:00,63.18,63.34,63.18,63.29,41900.0,55.836,55.9774,55.836,55.9332,41900.0
2011-03-07 11:40:00,63.28,63.37,63.02,63.02,78600.0,55.9244,56.0039,55.6946,55.6946,78600.0
2011-03-07 11:50:00,63.04,63.06,62.94,63.02,19800.0,55.7123,55.7299,55.6239,55.6946,19800.0
2011-03-07 12:00:00,63.02,63.06,62.9,63.05,18100.0,55.6946,55.7299,55.5885,55.7211,18100.0
2011-03-07 12:10:00,63.06,63.07,63.0,63.02,29200.0,55.7299,55.7388,55.6769,55.6946,29200.0
2011-03-07 12:20:00,63.02,63.06,62.96,62.97,18800.0,55.6946,55.7299,55.6416,55.6504,18800.0
2011-03-07 12:30:00,62.96,63.06,62.95,63.02,12100.0,55.6416,55.7299,55.6327,55.6946,12100.0
2011-03-07 12:40:00,63.01,63.05,62.99,63.01,10500.0,55.6857,55.7211,55.6681,55.6857,10500.0
2011-03-07 12:50:00,63.02,63.02,62.86,62.89,23000.0,55.6946,55.6946,55.5532,55.5797,23000.0
2011-03-07 13:00:00,62.89,62.9,62.78,62.84,11200.0,55.5797,55.5885,55.4825,55.5355,11200.0
2011-03-07 13:10:00,62.85,62.94,62.77,62.88,27400.0,55.5443,55.6239,55.4736,55.5709,27400.0
2011-03-07 13:20:00,62.89,62.93,62.69,62.7,26500.0,55.5797,55.615,55.4029,55.4118,26500.0
2011-03-07 13:30:00,62.71,62.78,62.7,62.74,19500.0,55.4206,55.4825,55.4118,55.4471,19500.0
2011-03-07 13:40:00,62.75,62.77,62.68,62.77,29800.0,55.456,55.4736,55.3941,55.4736,29800.0
2011-03-07 13:50:00,62.76,62.76,62.66,62.76,25200.0,55.4648,55.4648,55.3764,55.4648,25200.0
2011-03-07 14:00:00,62.74,62.77,62.69,62.74,57900.0,55.4471,55.4736,55.4029,55.4471,57900.0
2011-03-07 14:10:00,62.74,62.98,62.74,62.98,50600.0,55.4471,55.6592,55.4471,55.6592,50600.0
2011-03-07 14:20:00,63.0,63.05,62.92,62.97,29500.0,55.6769,55.7211,55.6062,55.6504,29500.0
2011-03-07 14:30:00,62.95,62.98,62.9,62.91,22800.0,55.6327,55.6592,55.5885,55.5974,22800.0
2011-03-07 14:40:00,62.88,62.91,62.81,62.86,21600.0,55.5709,55.5974,55.509,55.5532,21600.0
2011-03-07 14:50:00,62.87,62.88,62.8,62.84,16200.0,55.562,55.5709,55.5002,55.5355,16200.0
2011-03-07 15:00:00,62.85,62.91,62.8,62.9,39300.0,55.5443,55.5974,55.5002,55.5885,39300.0
2011-03-07 15:10:00,62.9,62.91,62.87,62.89,86900.0,55.5885,55.5974,55.562,55.5797,86900.0
2011-03-07 15:20:00,62.88,63.05,62.84,63.03,30200.0,55.5709,55.7211,55.5355,55.7034,30200.0
2011-03-07 15:30:00,63.02,63.15,62.99,63.13,82000.0,55.6946,55.8095,55.6681,55.7918,82000.0
2011-03-07 15:40:00,63.13,63.16,63.02,63.13,114000.0,55.7918,55.8183,55.6946,55.7918,114000.0
2011-03-07 15:50:00,63.13,63.17,63.01,63.09,239500.0,55.7918,55.8271,55.6857,55.7564,239500.0
2011-03-08 09:30:00,63.22,63.4,62.3,62.34,58500.0,55.8713,56.0304,55.0583,55.0936,58500.0
2011-03-08 09:40:00,62.36,62.82,62.34,62.76,42100.0,55.1113,55.5178,55.0936,55.4648,42100.0
2011-03-08 09:50:00,62.8,62.94,62.76,62.91,30100.0,55.5002,55.6239,55.4648,55.5974,30100.0
2011-03-08 10:00:00,62.88,63.04,62.87,63.04,43000.0,55.5709,55.7123,55.562,55.7123,43000.0
2011-03-08 10:10:00,63.04,63.63,63.04,63.58,35400.0,55.7123,56.2337,55.7123,56.1895,35400.0
2011-03-08 10:20:00,63.6,63.86,63.6,63.84,45000.0,56.2072,56.4369,56.2072,56.4193,45000.0
2011-03-08 10:30:00,63.84,63.85,63.61,63.61,41600.0,56.4193,56.4281,56.216,56.216,41600.0
2011-03-08 10:40:00,63.61,63.68,63.43,63.55,29600.0,56.216,56.2779,56.0569,56.163,29600.0
2011-03-08 10:50:00,63.52,63.58,63.3,63.31,33800.0,56.1365,56.1895,55.942,55.9509,33800.0
2011-03-08 11:00:00,63.31,63.34,63.14,63.14,32800.0,55.9509,55.9774,55.8006,55.8006,32800.0
2011-03-08 11:10:00,63.14,63.42,63.1,63.39,28300.0,55.8006,56.0481,55.7653,56.0216,28300.0
2011-03-08 11:20:00,63.41,63.65,63.4,63.64,32900.0,56.0393,56.2514,56.0304,56.2425,32900.0
2011-03-08 11:30:00,63.64,63.75,63.5,63.5,27600.0,56.2425,56.3397,56.1188,56.1188,27600.0
2011-03-08 11:40:00,63.5,63.62,63.46,63.55,17800.0,56.1188,56.2248,56.0834,56.163,17800.0
2011-03-08 11:50:00,63.57,63.69,63.52,63.67,16000.0,56.1807,56.2867,56.1365,56.269,16000.0
2011-03-08 12:00:00,63.7,63.75,63.67,63.72,14700.0,56.2955,56.3397,56.269,56.3132,14700.0
2011-03-08 12:10:00,63.73,63.75,63.71,63.72,18100.0,56.3221,56.3397,56.3044,56.3132,18100.0
2011-03-08 12:20:00,63.71,63.77,63.7,63.77,24000.0,56.3044,56.3574,56.2955,56.3574,24000.0
2011-03-08 12:30:00,63.76,63.84,63.68,63.68,27900.0,56.3486,56.4193,56.2779,56.2779,27900.0
2011-03-08 12:40:00,63.65,63.72,63.63,63.68,18000.0,56.2514,56.3132,56.2337,56.2779,18000.0
2011-03-08 12:50:00,63.67,63.72,63.6,63.6,12300.0,56.269,56.3132,56.2072,56.2072,12300.0
2011-03-08 13:00:00,63.6,63.7,63.6,63.65,9900.0,56.2072,56.2955,56.2072,56.2514,9900.0
2011-03-08 13:10:00,63.65,63.67,63.61,63.64,40500.0,56.2514,56.269,56.216,56.2425,40500.0
2011-03-08 13:20:00,63.63,63.63,63.55,63.55,15300.0,56.2337,56.2337,56.163,56.163,15300.0
2011-03-08 13:30:00,63.55,63.61,63.54,63.54,14300.0,56.163,56.216,56.1541,56.1541,14300.0
2011-03-08 13:40:00,63.55,63.55,63.48,63.52,17500.0,56.163,56.163,56.1011,56.1365,17500.0
2011-03-08 13:50:00,63.52,63.54,63.42,63.42,21300.0,56.1365,56.1541,56.0481,56.0481,21300.0
2011-03-08 14:00:00,63.44,63.47,63.29,63.35,23000.0,56.0658,56.0923,55.9332,55.9862,23000.0
2011-03-08 14:10:00,63.35,63.36,63.18,63.25,29700.0,55.9862,55.9951,55.836,55.8979,29700.0
2011-03-08 14:20:00,63.25,63.29,63.21,63.28,25000.0,55.8979,55.9332,55.8625,55.9244,25000.0
2011-03-08 14:30:00,63.29,63.39,63.26,63.39,29000.0,55.9332,56.0216,55.9067,56.0216,29000.0
2011-03-08 14:40:00,63.39,63.41,63.32,63.34,26300.0,56.0216,56.0393,55.9597,55.9774,26300.0
2011-03-08 14:50:00,63.34,63.37,63.31,63.35,22400.0,55.9774,56.0039,55.9509,55.9862,22400.0
2011-03-08 15:00:00,63.35,63.38,63.31,63.35,33800.0,55.9862,56.0127,55.9509,55.9862,33800.0
2011-03-08 15:10:00,63.36,63.5,63.35,63.5,26900.0,55.9951,56.1188,55.9862,56.1188,26900.0
2011-03-08 15:20:00,63.5,63.53,63.38,63.4,32300.0,56.1188,56.1453,56.0127,56.0304,32300.0
2011-03-08 15:30:00,63.4,63.41,63.38,63.41,47100.0,56.0304,56.0393,56.0127,56.0393,47100.0
2011-03-08 15:40:00,63.4,63.45,63.23,63.28,57400.0,56.0304,56.0746,55.8802,55.9244,57400.0
2011-03-08 15:50:00,63.28,63.3,63.16,63.18,80200.0,55.9244,55.942,55.8183,55.836,80200.0
2011-03-09 09:30:00,63.2,63.5,63.03,63.2,25200.0,55.8537,56.1188,55.7034,55.8537,25200.0
2011-03-09 09:40:00,63.17,63.33,62.95,63.25,19900.0,55.8271,55.9686,55.6327,55.8979,19900.0
2011-03-09 09:50:00,63.22,63.62,63.16,63.62,33600.0,55.8713,56.2248,55.8183,56.2248,33600.0
2011-03-09 10:00:00,63.64,63.72,63.45,63.72,23700.0,56.2425,56.3132,56.0746,56.3132,23700.0
2011-03-09 10:10:00,63.72,63.93,63.67,63.93,29100.0,56.3132,56.4988,56.269,56.4988,29100.0
2011-03-09 10:20:00,63.93,64.17,63.86,64.16,49200.0,56.4988,56.7109,56.4369,56.7021,49200.0
2011-03-09 10:30:00,64.16,64.25,64.06,64.19,31400.0,56.7021,56.7816,56.6137,56.7286,31400.0
2011-03-09 10:40:00,64.19,64.2,64.0,64.01,34300.0,56.7286,56.7374,56.5607,56.5695,34300.0
2011-03-09 10:50:00,64.02,64.02,63.79,63.85,41200.0,56.5783,56.5783,56.3751,56.4281,41200.0
2011-03-09 11:00:00,63.82,63.86,63.74,63.82,26100.0,56.4016,56.4369,56.3309,56.4016,26100.0
2011-03-09 11:10:00,63.81,63.99,63.8,63.98,27400.0,56.3928,56.5518,56.3839,56.543,27400.0
2011-03-09 11:20:00,64.01,64.05,63.89,63.97,21000.0,56.5695,56.6049,56.4635,56.5342,21000.0
2011-03-09 11:30:00,63.98,64.04,63.91,64.03,30200.0,56.543,56.596,56.4811,56.5872,30200.0
2011-03-09 11:40:00,64.04,64.11,63.98,64.04,17300.0,56.596,56.6579,56.543,56.596,17300.0
2011-03-09 11:50:00,64.02,64.19,64.01,64.12,17200.0,56.5783,56.7286,56.5695,56.6667,17200.0
2011-03-09 12:00:00,64.13,64.36,64.11,64.25,17700.0,56.6756,56.8788,56.6579,56.7816,17700.0
2011-03-09 12:10:00,64.27,64.33,64.25,64.26,13300.0,56.7993,56.8523,56.7816,56.7904,13300.0
2011-03-09 12:20:00,64.28,64.36,64.14,64.22,16600.0,56.8081,56.8788,56.6844,56.7551,16600.0
2011-03-09 12:30:00,64.21,64.24,64.17,64.24,9300.0,56.7463,56.7728,56.7109,56.7728,9300.0
2011-03-09 12:40:00,64.25,64.32,64.16,64.28,30200.0,56.7816,56.8435,56.7021,56.8081,30200.0
2011-03-09 12:50:00,64.31,64.38,64.24,64.38,24200.0,56.8346,56.8965,56.7728,56.8965,24200.0
2011-03-09 13:00:00,64.36,64.42,64.3,64.35,20400.0,56.8788,56.9319,56.8258,56.87,20400.0
2011-03-09 13:10:00,64.34,64.36,64.31,64.34,9200.0,56.8611,56.8788,56.8346,56.8611,9200.0
2011-03-09 13:20:00,64.34,64.42,64.34,64.36,13500.0,56.8611,56.9319,56.8611,56.8788,13500.0
2011-03-09 13:30:00,64.37,64.37,64.19,64.19,9900.0,56.8877,56.8877,56.7286,56.7286,9900.0
2011-03-09 13:40:00,64.18,64.42,64.18,64.42,35800.0,56.7197,56.9319,56.7197,56.9319,35800.0
2011-03-09 13:50:00,64.41,64.46,64.37,64.42,20100.0,56.923,56.9672,56.8877,56.9319,20100.0
2011-03-09 14:00:00,64.42,64.48,64.39,64.41,21800.0,56.9319,56.9849,56.9053,56.923,21800.0
2011-03-09 14:10:00,64.42,64.52,64.39,64.5,22900.0,56.9319,57.0202,56.9053,57.0026,22900.0
2011-03-09 14:20:00,64.5,64.5,64.38,64.43,16000.0,57.0026,57.0026,56.8965,56.9407,16000.0
2011-03-09 14:30:00,64.42,64.44,64.39,64.41,16500.0,56.9319,56.9495,56.9053,56.923,16500.0
2011-03-09 14:40:00,64.41,64.52,64.4,64.5,17500.0,56.923,57.0202,56.9142,57.0026,17500.0
2011-03-09 14:50:00,64.5,64.57,64.5,64.53,17200.0,57.0026,57.0644,57.0026,57.0291,17200.0
2011-03-09 15:00:00,64.54,64.57,64.5,64.51,21100.0,57.0379,57.0644,57.0026,57.0114,21100.0
2011-03-09 15:10:00,64.52,64.58,64.47,64.56,23900.0,57.0202,57.0733,56.976,57.0556,23900.0
2011-03-09 15:20:00,64.55,64.59,64.52,64.53,25800.0,57.0467,57.0821,57.0202,57.0291,25800.0
2011-03-09 15:30:00,64.54,64.62,64.52,64.62,52200.0,57.0379,57.1086,57.0202,57.1086,52200.0
2011-03-09 15:40:00,64.61,64.65,64.53,64.61,58000.0,57.0998,57.1351,57.0291,57.0998,58000.0
2011-03-09 15:50:00,64.62,64.67,64.59,64.62,66200.0,57.1086,57.1528,57.0821,57.1086,66200.0
2011-03-10 09:30:00,64.1,64.18,63.5,63.82,44100.0,56.649,56.7197,56.1188,56.4016,44100.0
2011-03-10 09:40:00,63.85,63.85,63.57,63.58,34400.0,56.4281,56.4281,56.1807,56.1895,34400.0
2011-03-10 09:50:00,63.64,63.64,63.29,63.39,16000.0,56.2425,56.2425,55.9332,56.0216,16000.0
2011-03-10 10:00:00,63.42,63.45,63.23,63.36,30800.0,56.0481,56.0746,55.8802,55.9951,30800.0
2011-03-10 10:10:00,63.37,63.45,63.32,63.38,24300.0,56.0039,56.0746,55.9597,56.0127,24300.0
2011-03-10 10:20:00,63.38,63.62,63.37,63.46,54800.0,56.0127,56.2248,56.0039,56.0834,54800.0
2011-03-10 10:30:00,63.46,63.48,63.22,63.33,21200.0,56.0834,56.1011,55.8713,55.9686,21200.0
2011-03-10 10:40:00,63.3,63.51,63.27,63.38,33200.0,55.942,56.1276,55.9155,56.0127,33200.0
2011-03-10 10:50:00,63.37,63.39,63.25,63.25,18000.0,56.0039,56.0216,55.8979,55.8979,18000.0
2011-03-10 11:00:00,63.26,63.39,63.21,63.34,27300.0,55.9067,56.0216,55.8625,55.9774,27300.0
2011-03-10 11:10:00,63.34,63.5,63.3,63.48,20300.0,55.9774,56.1188,55.942,56.1011,20300.0
2011-03-10 11:20:00,63.49,63.58,63.44,63.56,18600.0,56.11,56.1895,56.0658,56.1718,18600.0
2011-03-10 11:30:00,63.54,63.64,63.5,63.61,17500.0,56.1541,56.2425,56.1188,56.216,17500.0
2011-03-10 11:40:00,63.61,63.63,63.49,63.49,23400.0,56.216,56.2337,56.11,56.11,23400.0
2011-03-10 11:50:00,63.51,63.69,63.49,63.66,16500.0,56.1276,56.2867,56.11,56.2602,16500.0
2011-03-10 12:00:00,63.65,63.68,63.56,63.58,15700.0,56.2514,56.2779,56.1718,56.1895,15700.0
2011-03-10 12:10:00,63.57,63.73,63.57,63.66,19400.0,56.1807,56.3221,56.1807,56.2602,19400.0
2011-03-10 12:20:00,63.66,63.76,63.64,63.71,17900.0,56.2602,56.3486,56.2425,56.3044,17900.0
2011-03-10 12:30:00,63.7,63.73,63.66,63.7,28700.0,56.2955,56.3221,56.2602,56.2955,28700.0
2011-03-10 12:40:00,63.71,63.84,63.68,63.8,26400.0,56.3044,56.4193,56.2779,56.3839,26400.0
2011-03-10 12:50:00,63.79,63.92,63.77,63.89,19100.0,56.3751,56.49,56.3574,56.4635,19100.0
2011-03-10 13:00:00,63.88,63.94,63.85,63.9,29000.0,56.4546,56.5076,56.4281,56.4723,29000.0
2011-03-10 13:10:00,63.9,63.95,63.86,63.89,10800.0,56.4723,56.5165,56.4369,56.4635,10800.0
2011-03-10 13:20:00,63.87,63.87,63.68,63.72,25200.0,56.4458,56.4458,56.2779,56.3132,25200.0
2011-03-10 13:30:00,63.72,63.73,63.32,63.39,37500.0,56.3132,56.3221,55.9597,56.0216,37500.0
2011-03-10 13:40:00,63.35,63.6,63.33,63.58,45000.0,55.9862,56.2072,55.9686,56.1895,45000.0
2011-03-10 13:50:00,63.58,63.71,63.54,63.66,69200.0,56.1895,56.3044,56.1541,56.2602,69200.0
2011-03-10 14:00:00,63.65,63.74,63.62,63.7,32800.0,56.2514,56.3309,56.2248,56.2955,32800.0
2011-03-10 14:10:00,63.7,63.74,63.68,63.74,41900.0,56.2955,56.3309,56.2779,56.3309,41900.0
2011-03-10 14:20:00,63.74,63.85,63.73,63.78,25200.0,56.3309,56.4281,56.3221,56.3662,25200.0
2011-03-10 14:30:00,63.77,64.02,63.77,63.98,43700.0,56.3574,56.5783,56.3574,56.543,43700.0
2011-03-10 14:40:00,63.99,64.06,63.96,63.99,37500.0,56.5518,56.6137,56.5253,56.5518,37500.0
2011-03-10 14:50:00,63.99,64.04,63.97,64.0,30400.0,56.5518,56.596,56.5342,56.5607,30400.0
2011-03-10 15:00:00,64.01,64.03,63.97,63.98,57800.0,56.5695,56.5872,56.5342,56.543,57800.0
2011-03-10 15:10:00,63.97,64.0,63.74,63.76,60500.0,56.5342,56.5607,56.3309,56.3486,60500.0
2011-03-10 15:20:00,63.75,63.79,63.73,63.75,44900.0,56.3397,56.3751,56.3221,56.3397,44900.0
2011-03-10 15:30:00,63.75,63.82,63.69,63.79,51300.0,56.3397,56.4016,56.2867,56.3751,51300.0
2011-03-10 15:40:00,63.79,63.91,63.75,63.78,44700.0,56.3751,56.4811,56.3397,56.3662,44700.0
2011-03-10 15:50:00,63.78,63.83,63.7,63.8,102100.0,56.3662,56.4104,56.2955,56.3839,102100.0
2011-03-11 09:30:00,63.71,64.29,63.66,64.28,39800.0,56.3044,56.817,56.2602,56.8081,39800.0
2011-03-11 09:40:00,64.21,64.24,63.89,63.89,20500.0,56.7463,56.7728,56.4635,56.4635,20500.0
2011-03-11 09:50:00,63.91,63.97,63.74,63.75,19700.0,56.4811,56.5342,56.3309,56.3397,19700.0
2011-03-11 10:00:00,63.77,63.85,63.54,63.66,86100.0,56.3574,56.4281,56.1541,56.2602,86100.0
2011-03-11 10:10:00,63.67,63.87,63.54,63.75,27200.0,56.269,56.4458,56.1541,56.3397,27200.0
2011-03-11 10:20:00,63.77,63.87,63.7,63.74,41100.0,56.3574,56.4458,56.2955,56.3309,41100.0
2011-03-11 10:30:00,63.71,63.89,63.64,63.88,52800.0,56.3044,56.4635,56.2425,56.4546,52800.0
2011-03-11 10:40:00,63.86,64.03,63.82,64.03,35600.0,56.4369,56.5872,56.4016,56.5872,35600.0
2011-03-11 10:50:00,64.03,64.05,63.88,63.88,21900.0,56.5872,56.6049,56.4546,56.4546,21900.0
2011-03-11 11:00:00,63.89,63.98,63.86,63.88,18600.0,56.4635,56.543,56.4369,56.4546,18600.0
2011-03-11 11:10:00,63.9,64.01,63.9,63.97,10800.0,56.4723,56.5695,56.4723,56.5342,10800.0
2011-03-11 11:20:00,63.98,64.1,63.98,64.02,11000.0,56.543,56.649,56.543,56.5783,11000.0
2011-03-11 11:30:00,64.01,64.08,63.91,64.07,21200.0,56.5695,56.6314,56.4811,56.6225,21200.0
2011-03-11 11:40:00,64.06,64.42,64.06,64.34,32400.0,56.6137,56.9319,56.6137,56.8611,32400.0
2011-03-11 11:50:00,64.34,64.4,64.25,64.4,29800.0,56.8611,56.9142,56.7816,56.9142,29800.0
2011-03-11 12:00:00,64.41,64.52,64.4,64.5,33400.0,56.923,57.0202,56.9142,57.0026,33400.0
2011-03-11 12:10:00,64.5,64.53,64.39,64.5,21200.0,57.0026,57.0291,56.9053,57.0026,21200.0
2011-03-11 12:20:00,64.52,64.58,64.49,64.51,20600.0,57.0202,57.0733,56.9937,57.0114,20600.0
2011-03-11 12:30:00,64.51,64.53,64.47,64.47,19100.0,57.0114,57.0291,56.976,56.976,19100.0
2011-03-11 12:40:00,64.46,64.49,64.37,64.4,9900.0,56.9672,56.9937,56.8877,56.9142,9900.0
2011-03-11 12:50:00,64.39,64.39,64.25,64.31,43300.0,56.9053,56.9053,56.7816,56.8346,43300.0
2011-03-11 13:00:00,64.31,64.31,64.23,64.27,8100.0,56.8346,56.8346,56.7639,56.7993,8100.0
2011-03-11 13:10:00,64.28,64.28,64.01,64.1,15400.0,56.8081,56.8081,56.5695,56.649,15400.0
2011-03-11 13:20:00,64.1,64.34,64.07,64.25,12400.0,56.649,56.8611,56.6225,56.7816,12400.0
2011-03-11 13:30:00,64.26,64.31,64.22,64.25,14500.0,56.7904,56.8346,56.7551,56.7816,14500.0
2011-03-11 13:40:00,64.23,64.4,64.22,64.36,16100.0,56.7639,56.9142,56.7551,56.8788,16100.0
2011-03-11 13:50:00,64.36,64.52,64.32,64.38,23900.0,56.8788,57.0202,56.8435,56.8965,23900.0
2011-03-11 14:00:00,64.38,64.41,64.33,64.33,26700.0,56.8965,56.923,56.8523,56.8523,26700.0
2011-03-11 14:10:00,64.33,64.55,64.32,64.55,26900.0,56.8523,57.0467,56.8435,57.0467,26900.0
2011-03-11 14:20:00,64.54,64.55,64.45,64.54,23100.0,57.0379,57.0467,56.9584,57.0379,23100.0
2011-03-11 14:30:00,64.55,64.61,64.52,64.57,27200.0,57.0467,57.0998,57.0202,57.0644,27200.0
2011-03-11 14:40:00,64.57,64.73,64.56,64.67,76900.0,57.0644,57.2058,57.0556,57.1528,76900.0
2011-03-11 14:50:00,64.67,64.72,64.55,64.56,27000.0,57.1528,57.197,57.0467,57.0556,27000.0
2011-03-11 15:00:00,64.58,64.64,64.55,64.57,29600.0,57.0733,57.1263,57.0467,57.0644,29600.0
2011-03-11 15:10:00,64.57,64.57,64.49,64.53,26300.0,57.0644,57.0644,56.9937,57.0291,26300.0
2011-03-11 15:20:00,64.51,64.62,64.51,64.62,31700.0,57.0114,57.1086,57.0114,57.1086,31700.0
2011-03-11 15:30:00,64.61,64.64,64.41,64.45,36300.0,57.0998,57.1263,56.923,56.9584,36300.0
2011-03-11 15:40:00,64.45,64.54,64.4,64.47,46300.0,56.9584,57.0379,56.9142,56.976,46300.0
2011-03-11 15:50:00,64.48,64.54,64.44,64.47,94900.0,56.9849,57.0379,56.9495,56.976,94900.0
2011-03-14 09:30:00,63.99,64.19,63.77,64.01,31200.0,56.5518,56.7286,56.3574,56.5695,31200.0
2011-03-14 09:40:00,64.01,64.05,63.66,63.91,40700.0,56.5695,56.6049,56.2602,56.4811,40700.0
2011-03-14 09:50:00,63.91,64.02,63.78,63.96,45700.0,56.4811,56.5783,56.3662,56.5253,45700.0
2011-03-14 10:00:00,63.95,64.04,63.94,64.0,40100.0,56.5165,56.596,56.5076,56.5607,40100.0
2011-03-14 10:10:00,63.98,63.98,63.89,63.89,43600.0,56.543,56.543,56.4635,56.4635,43600.0
2011-03-14 10:20:00,63.89,63.93,63.8,63.87,49800.0,56.4635,56.4988,56.3839,56.4458,49800.0
2011-03-14 10:30:00,63.85,63.92,63.76,63.89,57000.0,56.4281,56.49,56.3486,56.4635,57000.0
2011-03-14 10:40:00,63.89,63.91,63.7,63.71,30900.0,56.4635,56.4811,56.2955,56.3044,30900.0
2011-03-14 10:50:00,63.7,63.7,63.41,63.41,38600.0,56.2955,56.2955,56.0393,56.0393,38600.0
2011-03-14 11:00:00,63.44,63.44,63.28,63.31,55100.0,56.0658,56.0658,55.9244,55.9509,55100.0
2011-03-14 11:10:00,63.31,63.33,62.95,62.95,44600.0,55.9509,55.9686,55.6327,55.6327,44600.0
2011-03-14 11:20:00,62.95,63.04,62.87,62.87,42500.0,55.6327,55.7123,55.562,55.562,42500.0
2011-03-14 11:30:00,62.87,62.88,62.7,62.8,46500.0,55.562,55.5709,55.4118,55.5002,46500.0
2011-03-14 11:40:00,62.8,62.82,62.67,62.67,34700.0,55.5002,55.5178,55.3853,55.3853,34700.0
2011-03-14 11:50:00,62.67,63.03,62.66,63.01,81300.0,55.3853,55.7034,55.3764,55.6857,81300.0
2011-03-14 12:00:00,63.02,63.06,62.9,62.96,41800.0,55.6946,55.7299,55.5885,55.6416,41800.0
2011-03-14 12:10:00,62.96,63.02,62.93,62.93,22900.0,55.6416,55.6946,55.615,55.615,22900.0
2011-03-14 12:20:00,62.94,63.0,62.88,62.91,44300.0,55.6239,55.6769,55.5709,55.5974,44300.0
2011-03-14 12:30:00,62.9,62.95,62.9,62.95,41400.0,55.5885,55.6327,55.5885,55.6327,41400.0
2011-03-14 12:40:00,62.95,63.1,62.93,63.03,48600.0,55.6327,55.7653,55.615,55.7034,48600.0
2011-03-14 12:50:00,63.04,63.04,63.01,63.04,33200.0,55.7123,55.7123,55.6857,55.7123,33200.0
2011-03-14 13:00:00,63.05,63.27,63.04,63.27,58800.0,55.7211,55.9155,55.7123,55.9155,58800.0
2011-03-14 13:10:00,63.27,63.32,63.26,63.3,23800.0,55.9155,55.9597,55.9067,55.942,23800.0
2011-03-14 13:20:00,63.3,63.43,63.29,63.39,42400.0,55.942,56.0569,55.9332,56.0216,42400.0
2011-03-14 13:30:00,63.39,63.43,63.34,63.35,25400.0,56.0216,56.0569,55.9774,55.9862,25400.0
2011-03-14 13:40:00,63.35,63.38,63.32,63.38,28800.0,55.9862,56.0127,55.9597,56.0127,28800.0
2011-03-14 13:50:00,63.36,63.42,63.35,63.37,29300.0,55.9951,56.0481,55.9862,56.0039,29300.0
2011-03-14 14:00:00,63.37,63.49,63.32,63.47,46400.0,56.0039,56.11,55.9597,56.0923,46400.0
2011-03-14 14:10:00,63.48,63.58,63.46,63.47,58900.0,56.1011,56.1895,56.0834,56.0923,58900.0
2011-03-14 14:20:00,63.47,63.55,63.46,63.48,40000.0,56.0923,56.163,56.0834,56.1011,40000.0
2011-03-14 14:30:00,63.48,63.49,63.37,63.45,56700.0,56.1011,56.11,56.0039,56.0746,56700.0
2011-03-14 14:40:00,63.45,63.55,63.45,63.53,55300.0,56.0746,56.163,56.0746,56.1453,55300.0
2011-03-14 14:50:00,63.53,63.68,63.48,63.65,61300.0,56.1453,56.2779,56.1011,56.2514,61300.0
2011-03-14 15:00:00,63.65,63.73,63.61,63.72,76200.0,56.2514,56.3221,56.216,56.3132,76200.0
2011-03-14 15:10:00,63.71,63.73,63.67,63.72,62200.0,56.3044,56.3221,56.269,56.3132,62200.0
2011-03-14 15:20:00,63.73,63.73,63.56,63.56,57400.0,56.3221,56.3221,56.1718,56.1718,57400.0
2011-03-14 15:30:00,63.55,63.57,63.49,63.54,83000.0,56.163,56.1807,56.11,56.1541,83000.0
2011-03-14 15:40:00,63.53,63.61,63.51,63.55,109100.0,56.1453,56.216,56.1276,56.163,109100.0
2011-03-14 15:50:00,63.57,63.6,63.5,63.53,93500.0,56.1807,56.2072,56.1188,56.1453,93500.0
2011-03-15 09:30:00,62.4,62.47,62.02,62.27,40100.0,55.1467,55.2085,54.8108,55.0318,40100.0
2011-03-15 09:40:00,62.25,62.49,62.11,62.46,17800.0,55.0141,55.2262,54.8904,55.1997,17800.0
2011-03-15 09:50:00,62.5,62.57,62.37,62.37,56400.0,55.235,55.2969,55.1201,55.1201,56400.0
2011-03-15 10:00:00,62.36,63.02,62.36,62.76,77500.0,55.1113,55.6946,55.1113,55.4648,77500.0
2011-03-15 10:10:00,62.8,63.01,62.76,63.01,21300.0,55.5002,55.6857,55.4648,55.6857,21300.0
2011-03-15 10:20:00,63.0,63.29,62.96,63.29,35200.0,55.6769,55.9332,55.6416,55.9332,35200.0
2011-03-15 10:30:00,63.3,63.54,63.23,63.49,82700.0,55.942,56.1541,55.8802,56.11,82700.0
2011-03-15 10:40:00,63.49,63.55,63.08,63.09,58600.0,56.11,56.163,55.7476,55.7564,58600.0
2011-03-15 10:50:00,63.1,63.13,62.92,62.97,23400.0,55.7653,55.7918,55.6062,55.6504,23400.0
2011-03-15 11:00:00,62.97,63.02,62.78,62.83,71300.0,55.6504,55.6946,55.4825,55.5267,71300.0
2011-03-15 11:10:00,62.82,62.95,62.81,62.95,40800.0,55.5178,55.6327,55.509,55.6327,40800.0
2011-03-15 11:20:00,62.94,63.03,62.87,62.96,34100.0,55.6239,55.7034,55.562,55.6416,34100.0
2011-03-15 11:30:00,62.96,62.97,62.9,62.96,28200.0,55.6416,55.6504,55.5885,55.6416,28200.0
2011-03-15 11:40:00,62.96,62.96,62.81,62.82,39500.0,55.6416,55.6416,55.509,55.5178,39500.0
2011-03-15 11:50:00,62.81,62.88,62.79,62.86,24000.0,55.509,55.5709,55.4913,55.5532,24000.0
2011-03-15 12:00:00,62.85,62.99,62.85,62.98,30300.0,55.5443,55.6681,55.5443,55.6592,30300.0
2011-03-15 12:10:00,62.98,63.03,62.94,62.97,16200.0,55.6592,55.7034,55.6239,55.6504,16200.0
2011-03-15 12:20:00,62.96,63.2,62.96,63.16,19400.0,55.6416,55.8537,55.6416,55.8183,19400.0
2011-03-15 12:30:00,63.16,63.16,62.99,63.04,17100.0,55.8183,55.8183,55.6681,55.7123,17100.0
2011-03-15 12:40:00,63.05,63.06,62.96,63.06,30500.0,55.7211,55.7299,55.6416,55.7299,30500.0
2011-03-15 12:50:00,63.06,63.3,63.06,63.28,39700.0,55.7299,55.942,55.7299,55.9244,39700.0
2011-03-15 13:00:00,63.28,63.28,63.13,63.13,13300.0,55.9244,55.9244,55.7918,55.7918,13300.0
2011-03-15 13:10:00,63.1,63.12,62.98,63.0,30000.0,55.7653,55.783,55.6592,55.6769,30000.0
2011-03-15 13:20:00,63.0,63.07,62.99,63.03,18100.0,55.6769,55.7388,55.6681,55.7034,18100.0
2011-03-15 13:30:00,63.03,63.06,63.02,63.06,16400.0,55.7034,55.7299,55.6946,55.7299,16400.0
2011-03-15 13:40:00,63.06,63.1,62.99,63.05,29700.0,55.7299,55.7653,55.6681,55.7211,29700.0
2011-03-15 13:50:00,63.05,63.1,63.05,63.06,12300.0,55.7211,55.7653,55.7211,55.7299,12300.0
2011-03-15 14:00:00,63.06,63.06,63.01,63.02,17900.0,55.7299,55.7299,55.6857,55.6946,17900.0
2011-03-15 14:10:00,63.03,63.14,62.99,63.01,39700.0,55.7034,55.8006,55.6681,55.6857,39700.0
2011-03-15 14:20:00,63.0,63.3,63.0,63.27,35800.0,55.6769,55.942,55.6769,55.9155,35800.0
2011-03-15 14:30:00,63.28,63.31,63.2,63.27,23900.0,55.9244,55.9509,55.8537,55.9155,23900.0
2011-03-15 14:40:00,63.27,63.45,63.27,63.39,25100.0,55.9155,56.0746,55.9155,56.0216,25100.0
2011-03-15 14:50:00,63.41,63.48,63.37,63.39,22500.0,56.0393,56.1011,56.0039,56.0216,22500.0
2011-03-15 15:00:00,63.39,63.61,63.39,63.6,42100.0,56.0216,56.216,56.0216,56.2072,42100.0
2011-03-15 15:10:00,63.6,63.76,63.6,63.72,53500.0,56.2072,56.3486,56.2072,56.3132,53500.0
2011-03-15 15:20:00,63.73,63.9,63.73,63.87,57100.0,56.3221,56.4723,56.3221,56.4458,57100.0
2011-03-15 15:30:00,63.86,64.0,63.79,63.98,74200.0,56.4369,56.5607,56.3751,56.543,74200.0
2011-03-15 15:40:00,63.97,64.3,63.96,64.11,149400.0,56.5342,56.8258,56.5253,56.6579,149400.0
2011-03-15 15:50:00,64.12,64.16,63.96,63.99,175500.0,56.6667,56.7021,56.5253,56.5518,175500.0
2011-03-16 09:30:00,63.8,63.8,63.31,63.56,57800.0,56.3839,56.3839,55.9509,56.1718,57800.0
2011-03-16 09:40:00,63.55,63.74,63.42,63.63,87700.0,56.163,56.3309,56.0481,56.2337,87700.0
2011-03-16 09:50:00,63.62,63.96,63.59,63.78,53300.0,56.2248,56.5253,56.1983,56.3662,53300.0
2011-03-16 10:00:00,63.77,63.85,63.6,63.64,45500.0,56.3574,56.4281,56.2072,56.2425,45500.0
2011-03-16 10:10:00,63.67,63.9,63.67,63.82,84400.0,56.269,56.4723,56.269,56.4016,84400.0
2011-03-16 10:20:00,63.8,64.07,63.74,63.97,62500.0,56.3839,56.6225,56.3309,56.5342,62500.0
2011-03-16 10:30:00,63.97,64.05,63.77,63.88,58800.0,56.5342,56.6049,56.3574,56.4546,58800.0
2011-03-16 10:40:00,63.89,64.0,63.8,63.84,43700.0,56.4635,56.5607,56.3839,56.4193,43700.0
2011-03-16 10:50:00,63.84,63.84,63.63,63.68,62800.0,56.4193,56.4193,56.2337,56.2779,62800.0
2011-03-16 11:00:00,63.67,63.67,62.99,63.48,138600.0,56.269,56.269,55.6681,56.1011,138600.0
2011-03-16 11:10:00,63.46,63.73,63.32,63.46,58100.0,56.0834,56.3221,55.9597,56.0834,58100.0
2011-03-16 11:20:00,63.45,63.65,63.33,63.56,35400.0,56.0746,56.2514,55.9686,56.1718,35400.0
2011-03-16 11:30:00,63.59,63.76,63.53,63.58,36700.0,56.1983,56.3486,56.1453,56.1895,36700.0
2011-03-16 11:40:00,63.59,63.78,63.53,63.69,44300.0,56.1983,56.3662,56.1453,56.2867,44300.0
2011-03-16 11:50:00,63.71,63.71,63.55,63.58,46300.0,56.3044,56.3044,56.163,56.1895,46300.0
2011-03-16 12:00:00,63.57,63.63,63.45,63.63,67700.0,56.1807,56.2337,56.0746,56.2337,67700.0
2011-03-16 12:10:00,63.62,63.74,63.44,63.57,41100.0,56.2248,56.3309,56.0658,56.1807,41100.0
2011-03-16 12:20:00,63.55,63.64,63.47,63.54,26100.0,56.163,56.2425,56.0923,56.1541,26100.0
2011-03-16 12:30:00,63.56,63.69,63.36,63.46,53600.0,56.1718,56.2867,55.9951,56.0834,53600.0
2011-03-16 12:40:00,63.46,63.6,63.43,63.55,41200.0,56.0834,56.2072,56.0569,56.163,41200.0
2011-03-16 12:50:00,63.55,63.59,63.41,63.53,19100.0,56.163,56.1983,56.0393,56.1453,19100.0
2011-03-16 13:00:00,63.55,63.56,63.4,63.44,28400.0,56.163,56.1718,56.0304,56.0658,28400.0
2011-03-16 13:10:00,63.44,63.56,63.44,63.55,57000.0,56.0658,56.1718,56.0658,56.163,57000.0
2011-03-16 13:20:00,63.55,63.61,63.5,63.58,39600.0,56.163,56.216,56.1188,56.1895,39600.0
2011-03-16 13:30:00,63.57,63.57,63.41,63.47,40400.0,56.1807,56.1807,56.0393,56.0923,40400.0
2011-03-16 13:40:00,63.45,63.48,63.35,63.43,25900.0,56.0746,56.1011,55.9862,56.0569,25900.0
2011-03-16 13:50:00,63.42,63.45,63.34,63.37,26800.0,56.0481,56.0746,55.9774,56.0039,26800.0
2011-03-16 14:00:00,63.37,63.4,63.21,63.3,41800.0,56.0039,56.0304,55.8625,55.942,41800.0
2011-03-16 14:10:00,63.29,63.3,62.89,62.89,59500.0,55.9332,55.942,55.5797,55.5797,59500.0
2011-03-16 14:20:00,62.89,63.1,62.88,63.02,54700.0,55.5797,55.7653,55.5709,55.6946,54700.0
2011-03-16 14:30:00,63.03,63.18,62.93,63.18,49400.0,55.7034,55.836,55.615,55.836,49400.0
2011-03-16 14:40:00,63.21,63.55,63.21,63.5,56800.0,55.8625,56.163,55.8625,56.1188,56800.0
2011-03-16 14:50:00,63.48,63.64,63.39,63.52,31400.0,56.1011,56.2425,56.0216,56.1365,31400.0
2011-03-16 15:00:00,63.5,63.57,63.42,63.52,33500.0,56.1188,56.1807,56.0481,56.1365,33500.0
2011-03-16 15:10:00,63.52,63.66,63.44,63.53,32100.0,56.1365,56.2602,56.0658,56.1453,32100.0
2011-03-16 15:20:00,63.53,63.62,63.22,63.36,36700.0,56.1453,56.2248,55.8713,55.9951,36700.0
2011-03-16 15:30:00,63.34,63.34,63.18,63.23,29900.0,55.9774,55.9774,55.836,55.8802,29900.0
2011-03-16 15:40:00,63.21,63.25,62.91,63.0,65100.0,55.8625,55.8979,55.5974,55.6769,65100.0
2011-03-16 15:50:00,63.0,63.0,62.83,62.91,127900.0,55.6769,55.6769,55.5267,55.5974,127900.0
2011-03-17 09:30:00,63.85,64.02,63.65,64.0,66200.0,56.4281,56.5783,56.2514,56.5607,66200.0
2011-03-17 09:40:00,64.0,64.0,63.6,63.67,47600.0,56.5607,56.5607,56.2072,56.269,47600.0
2011-03-17 09:50:00,63.73,63.76,63.49,63.56,37900.0,56.3221,56.3486,56.11,56.1718,37900.0
2011-03-17 10:00:00,63.56,63.74,63.56,63.66,50700.0,56.1718,56.3309,56.1718,56.2602,50700.0
2011-03-17 10:10:00,63.66,63.93,63.6,63.93,20000.0,56.2602,56.4988,56.2072,56.4988,20000.0
2011-03-17 10:20:00,63.94,64.17,63.8,64.07,31700.0,56.5076,56.7109,56.3839,56.6225,31700.0
2011-03-17 10:30:00,64.07,64.25,63.99,64.23,22200.0,56.6225,56.7816,56.5518,56.7639,22200.0
2011-03-17 10:40:00,64.23,64.23,64.01,64.18,36500.0,56.7639,56.7639,56.5695,56.7197,36500.0
2011-03-17 10:50:00,64.18,64.4,64.17,64.2,28300.0,56.7197,56.9142,56.7109,56.7374,28300.0
2011-03-17 11:00:00,64.19,64.39,64.17,64.34,20300.0,56.7286,56.9053,56.7109,56.8611,20300.0
2011-03-17 11:10:00,64.32,64.33,64.1,64.2,37700.0,56.8435,56.8523,56.649,56.7374,37700.0
2011-03-17 11:20:00,64.18,64.33,64.13,64.2,29200.0,56.7197,56.8523,56.6756,56.7374,29200.0
2011-03-17 11:30:00,64.21,64.43,64.12,64.43,29800.0,56.7463,56.9407,56.6667,56.9407,29800.0
2011-03-17 11:40:00,64.39,64.4,64.2,64.26,43600.0,56.9053,56.9142,56.7374,56.7904,43600.0
2011-03-17 11:50:00,64.26,64.3,64.15,64.17,50600.0,56.7904,56.8258,56.6932,56.7109,50600.0
2011-03-17 12:00:00,64.2,64.26,64.13,64.22,21500.0,56.7374,56.7904,56.6756,56.7551,21500.0
2011-03-17 12:10:00,64.2,64.23,64.14,64.17,44200.0,56.7374,56.7639,56.6844,56.7109,44200.0
2011-03-17 12:20:00,64.16,64.26,64.15,64.2,20900.0,56.7021,56.7904,56.6932,56.7374,20900.0
2011-03-17 12:30:00,64.2,64.37,64.14,64.17,17100.0,56.7374,56.8877,56.6844,56.7109,17100.0
2011-03-17 12:40:00,64.15,64.18,64.06,64.1,18000.0,56.6932,56.7197,56.6137,56.649,18000.0
2011-03-17 12:50:00,64.13,64.13,64.03,64.08,16900.0,56.6756,56.6756,56.5872,56.6314,16900.0
2011-03-17 13:00:00,64.07,64.08,63.95,64.05,11400.0,56.6225,56.6314,56.5165,56.6049,11400.0
2011-03-17 13:10:00,64.07,64.16,64.03,64.1,18800.0,56.6225,56.7021,56.5872,56.649,18800.0
2011-03-17 13:20:00,64.1,64.13,63.98,64.0,41200.0,56.649,56.6756,56.543,56.5607,41200.0
2011-03-17 13:30:00,63.99,64.03,63.93,64.01,29300.0,56.5518,56.5872,56.4988,56.5695,29300.0
2011-03-17 13:40:00,64.01,64.07,63.94,63.98,26700.0,56.5695,56.6225,56.5076,56.543,26700.0
2011-03-17 13:50:00,63.98,64.01,63.84,63.86,28000.0,56.543,56.5695,56.4193,56.4369,28000.0
2011-03-17 14:00:00,63.85,63.93,63.77,63.77,30500.0,56.4281,56.4988,56.3574,56.3574,30500.0
2011-03-17 14:10:00,63.77,63.88,63.67,63.87,34800.0,56.3574,56.4546,56.269,56.4458,34800.0
2011-03-17 14:20:00,63.89,63.9,63.78,63.78,32700.0,56.4635,56.4723,56.3662,56.3662,32700.0
2011-03-17 14:30:00,63.76,63.95,63.76,63.88,24300.0,56.3486,56.5165,56.3486,56.4546,24300.0
2011-03-17 14:40:00,63.88,64.0,63.87,63.92,37200.0,56.4546,56.5607,56.4458,56.49,37200.0
2011-03-17 14:50:00,63.92,64.0,63.92,63.97,31900.0,56.49,56.5607,56.49,56.5342,31900.0
2011-03-17 15:00:00,63.98,64.0,63.93,63.98,33300.0,56.543,56.5607,56.4988,56.543,33300.0
2011-03-17 15:10:00,64.0,64.05,63.97,64.02,40900.0,56.5607,56.6049,56.5342,56.5783,40900.0
2011-03-17 15:20:00,64.01,64.05,63.96,63.98,39700.0,56.5695,56.6049,56.5253,56.543,39700.0
2011-03-17 15:30:00,63.98,64.07,63.95,64.05,48900.0,56.543,56.6225,56.5165,56.6049,48900.0
2011-03-17 15:40:00,64.05,64.28,64.0,64.17,69000.0,56.6049,56.8081,56.5607,56.7109,69000.0
2011-03-17 15:50:00,64.17,64.18,64.07,64.1,135100.0,56.7109,56.7197,56.6225,56.649,135100.0
2011-03-18 09:30:00,65.0,65.52,64.99,65.25,241700.0,57.4444,57.904,57.4356,57.6654,241700.0
2011-03-18 09:40:00,65.26,65.8,65.26,65.8,45400.0,57.6742,58.1514,57.6742,58.1514,45400.0
2011-03-18 09:50:00,65.79,65.94,65.59,65.64,53800.0,58.1426,58.2752,57.9658,58.01,53800.0
2011-03-18 10:00:00,65.64,65.86,65.61,65.82,34900.0,58.01,58.2045,57.9835,58.1691,34900.0
2011-03-18 10:10:00,65.84,65.84,65.71,65.75,27600.0,58.1868,58.1868,58.0719,58.1073,27600.0
2011-03-18 10:20:00,65.75,65.87,65.69,65.82,48600.0,58.1073,58.2133,58.0542,58.1691,48600.0
2011-03-18 10:30:00,65.81,65.82,65.54,65.54,38800.0,58.1603,58.1691,57.9217,57.9217,38800.0
2011-03-18 10:40:00,65.56,65.68,65.46,65.64,22500.0,57.9393,58.0454,57.851,58.01,22500.0
2011-03-18 10:50:00,65.64,65.86,65.61,65.8,21000.0,58.01,58.2045,57.9835,58.1514,21000.0
2011-03-18 11:00:00,65.83,65.88,65.67,65.73,23500.0,58.178,58.2221,58.0366,58.0896,23500.0
2011-03-18 11:10:00,65.73,65.79,65.69,65.69,18200.0,58.0896,58.1426,58.0542,58.0542,18200.0
2011-03-18 11:20:00,65.69,65.77,65.65,65.65,20800.0,58.0542,58.1249,58.0189,58.0189,20800.0
2011-03-18 11:30:00,65.65,65.74,65.59,65.66,29300.0,58.0189,58.0984,57.9658,58.0277,29300.0
2011-03-18 11:40:00,65.67,65.74,65.65,65.74,41100.0,58.0366,58.0984,58.0189,58.0984,41100.0
2011-03-18 11:50:00,65.73,65.79,65.7,65.75,19100.0,58.0896,58.1426,58.0631,58.1073,19100.0
2011-03-18 12:00:00,65.75,65.82,65.69,65.75,104900.0,58.1073,58.1691,58.0542,58.1073,104900.0
2011-03-18 12:10:00,65.75,65.81,65.73,65.74,34400.0,58.1073,58.1603,58.0896,58.0984,34400.0
2011-03-18 12:20:00,65.74,65.77,65.66,65.7,18100.0,58.0984,58.1249,58.0277,58.0631,18100.0
2011-03-18 12:30:00,65.7,65.77,65.65,65.76,50700.0,58.0631,58.1249,58.0189,58.1161,50700.0
2011-03-18 12:40:00,65.77,65.9,65.77,65.85,23400.0,58.1249,58.2398,58.1249,58.1956,23400.0
2011-03-18 12:50:00,65.85,65.85,65.75,65.83,33200.0,58.1956,58.1956,58.1073,58.178,33200.0
2011-03-18 13:00:00,65.84,65.84,65.72,65.72,25900.0,58.1868,58.1868,58.0807,58.0807,25900.0
2011-03-18 13:10:00,65.73,65.79,65.69,65.73,28800.0,58.0896,58.1426,58.0542,58.0896,28800.0
2011-03-18 13:20:00,65.74,65.74,65.53,65.57,12900.0,58.0984,58.0984,57.9128,57.9482,12900.0
2011-03-18 13:30:00,65.57,65.57,65.38,65.45,30800.0,57.9482,57.9482,57.7803,57.8421,30800.0
2011-03-18 13:40:00,65.43,65.43,65.32,65.41,12100.0,57.8244,57.8244,57.7272,57.8068,12100.0
2011-03-18 13:50:00,65.42,65.42,65.32,65.33,14700.0,57.8156,57.8156,57.7272,57.7361,14700.0
2011-03-18 14:00:00,65.33,65.35,65.27,65.3,33800.0,57.7361,57.7537,57.683,57.7096,33800.0
2011-03-18 14:10:00,65.29,65.34,65.0,65.02,39400.0,57.7007,57.7449,57.4444,57.4621,39400.0
2011-03-18 14:20:00,65.01,65.04,64.98,65.01,17600.0,57.4533,57.4798,57.4268,57.4533,17600.0
2011-03-18 14:30:00,65.01,65.08,64.91,65.04,25300.0,57.4533,57.5151,57.3649,57.4798,25300.0
2011-03-18 14:40:00,65.04,65.07,64.93,64.98,20200.0,57.4798,57.5063,57.3826,57.4268,20200.0
2011-03-18 14:50:00,65.01,65.01,64.83,64.86,20900.0,57.4533,57.4533,57.2942,57.3207,20900.0
2011-03-18 15:00:00,64.85,64.93,64.8,64.88,44200.0,57.3119,57.3826,57.2677,57.3384,44200.0
2011-03-18 15:10:00,64.88,64.88,64.75,64.82,50100.0,57.3384,57.3384,57.2235,57.2854,50100.0
2011-03-18 15:20:00,64.83,64.87,64.75,64.76,49600.0,57.2942,57.3295,57.2235,57.2323,49600.0
2011-03-18 15:30:00,64.76,65.02,64.76,64.97,70800.0,57.2323,57.4621,57.2323,57.4179,70800.0
2011-03-18 15:40:00,64.98,65.02,64.82,64.89,189800.0,57.4268,57.4621,57.2854,57.3472,189800.0
2011-03-18 15:50:00,64.89,64.97,64.88,64.93,230000.0,57.3472,57.4179,57.3384,57.3826,230000.0
2011-03-21 09:30:00,65.64,65.64,65.22,65.25,44500.0,58.01,58.01,57.6389,57.6654,44500.0
2011-03-21 09:40:00,65.25,65.64,65.18,65.61,47200.0,57.6654,58.01,57.6035,57.9835,47200.0
2011-03-21 09:50:00,65.61,65.61,65.23,65.31,38100.0,57.9835,57.9835,57.6477,57.7184,38100.0
2011-03-21 10:00:00,65.29,65.73,65.2,65.54,32500.0,57.7007,58.0896,57.6212,57.9217,32500.0
2011-03-21 10:10:00,65.58,65.58,65.17,65.2,17200.0,57.957,57.957,57.5947,57.6212,17200.0
2011-03-21 10:20:00,65.2,65.35,65.14,65.35,17100.0,57.6212,57.7537,57.5682,57.7537,17100.0
2011-03-21 10:30:00,65.35,65.36,65.13,65.13,13800.0,57.7537,57.7626,57.5593,57.5593,13800.0
2011-03-21 10:40:00,65.11,65.34,65.02,65.34,27300.0,57.5416,57.7449,57.4621,57.7449,27300.0
2011-03-21 10:50:00,65.33,65.44,65.24,65.28,24900.0,57.7361,57.8333,57.6565,57.6919,24900.0
2011-03-21 11:00:00,65.28,65.3,65.14,65.16,37800.0,57.6919,57.7096,57.5682,57.5858,37800.0
2011-03-21 11:10:00,65.15,65.17,65.02,65.08,19600.0,57.577,57.5947,57.4621,57.5151,19600.0
2011-03-21 11:20:00,65.09,65.18,65.05,65.17,28100.0,57.524,57.6035,57.4886,57.5947,28100.0
2011-03-21 11:30:00,65.15,65.22,65.0,65.13,54200.0,57.577,57.6389,57.4444,57.5593,54200.0
2011-03-21 11:40:00,65.11,65.29,65.09,65.28,15100.0,57.5416,57.7007,57.524,57.6919,15100.0
2011-03-21 11:50:00,65.28,65.28,65.1,65.16,17100.0,57.6919,57.6919,57.5328,57.5858,17100.0
2011-03-21 12:00:00,65.17,65.17,65.07,65.1,12300.0,57.5947,57.5947,57.5063,57.5328,12300.0
2011-03-21 12:10:00,65.08,65.11,65.04,65.08,9000.0,57.5151,57.5416,57.4798,57.5151,9000.0
2011-03-21 12:20:00,65.05,65.17,65.04,65.13,28000.0,57.4886,57.5947,57.4798,57.5593,28000.0
2011-03-21 12:30:00,65.16,65.26,65.13,65.14,21600.0,57.5858,57.6742,57.5593,57.5682,21600.0
2011-03-21 12:40:00,65.12,65.16,65.09,65.12,16500.0,57.5505,57.5858,57.524,57.5505,16500.0
2011-03-21 12:50:00,65.11,65.15,65.06,65.07,13600.0,57.5416,57.577,57.4975,57.5063,13600.0
2011-03-21 13:00:00,65.07,65.11,65.07,65.1,14800.0,57.5063,57.5416,57.5063,57.5328,14800.0
2011-03-21 13:10:00,65.11,65.16,65.04,65.09,19800.0,57.5416,57.5858,57.4798,57.524,19800.0
2011-03-21 13:20:00,65.1,65.14,65.03,65.09,25600.0,57.5328,57.5682,57.4709,57.524,25600.0
2011-03-21 13:30:00,65.08,65.08,65.0,65.02,14000.0,57.5151,57.5151,57.4444,57.4621,14000.0
2011-03-21 13:40:00,65.02,65.06,65.0,65.01,17000.0,57.4621,57.4975,57.4444,57.4533,17000.0
2011-03-21 13:50:00,65.02,65.06,64.99,65.04,17500.0,57.4621,57.4975,57.4356,57.4798,17500.0
2011-03-21 14:00:00,65.05,65.13,65.0,65.05,27500.0,57.4886,57.5593,57.4444,57.4886,27500.0
2011-03-21 14:10:00,65.06,65.06,64.99,64.99,14300.0,57.4975,57.4975,57.4356,57.4356,14300.0
2011-03-21 14:20:00,64.97,65.09,64.97,65.09,12100.0,57.4179,57.524,57.4179,57.524,12100.0
2011-03-21 14:30:00,65.08,65.21,65.07,65.21,15600.0,57.5151,57.63,57.5063,57.63,15600.0
2011-03-21 14:40:00,65.21,65.25,65.12,65.13,15700.0,57.63,57.6654,57.5505,57.5593,15700.0
2011-03-21 14:50:00,65.14,65.15,65.03,65.03,18200.0,57.5682,57.577,57.4709,57.4709,18200.0
2011-03-21 15:00:00,65.04,65.09,65.01,65.02,21200.0,57.4798,57.524,57.4533,57.4621,21200.0
2011-03-21 15:10:00,65.02,65.02,64.57,64.81,87700.0,57.4621,57.4621,57.0644,57.2765,87700.0
2011-03-21 15:20:00,64.81,65.09,64.74,65.07,88300.0,57.2765,57.524,57.2147,57.5063,88300.0
2011-03-21 15:30:00,65.06,65.3,65.05,65.22,70100.0,57.4975,57.7096,57.4886,57.6389,70100.0
2011-03-21 15:40:00,65.22,65.27,65.14,65.25,26000.0,57.6389,57.683,57.5682,57.6654,26000.0
2011-03-21 15:50:00,65.25,65.29,65.16,65.24,52400.0,57.6654,57.7007,57.5858,57.6565,52400.0
2011-03-22 09:30:00,65.77,66.37,65.72,66.03,95300.0,58.1249,58.6552,58.0807,58.3547,95300.0
2011-03-22 09:40:00,66.02,66.03,65.84,65.87,67900.0,58.3459,58.3547,58.1868,58.2133,67900.0
2011-03-22 09:50:00,65.87,65.96,65.85,65.87,62500.0,58.2133,58.2928,58.1956,58.2133,62500.0
2011-03-22 10:00:00,65.85,66.02,65.79,65.91,29200.0,58.1956,58.3459,58.1426,58.2487,29200.0
2011-03-22 10:10:00,65.92,65.97,65.86,65.97,18500.0,58.2575,58.3017,58.2045,58.3017,18500.0
2011-03-22 10:20:00,65.95,66.0,65.88,65.95,26100.0,58.284,58.3282,58.2221,58.284,26100.0
2011-03-22 10:30:00,65.9,65.93,65.74,65.87,23100.0,58.2398,58.2663,58.0984,58.2133,23100.0
2011-03-22 10:40:00,65.87,65.87,65.53,65.56,22000.0,58.2133,58.2133,57.9128,57.9393,22000.0
2011-03-22 10:50:00,65.56,65.6,65.5,65.52,19600.0,57.9393,57.9747,57.8863,57.904,19600.0
2011-03-22 11:00:00,65.52,65.52,65.38,65.39,23500.0,57.904,57.904,57.7803,57.7891,23500.0
2011-03-22 11:10:00,65.39,65.42,65.19,65.32,22800.0,57.7891,57.8156,57.6123,57.7272,22800.0
2011-03-22 11:20:00,65.31,65.41,65.28,65.29,16500.0,57.7184,57.8068,57.6919,57.7007,16500.0
2011-03-22 11:30:00,65.29,65.29,65.16,65.19,16300.0,57.7007,57.7007,57.5858,57.6123,16300.0
2011-03-22 11:40:00,65.18,65.18,65.05,65.05,22200.0,57.6035,57.6035,57.4886,57.4886,22200.0
2011-03-22 11:50:00,65.07,65.16,64.93,65.03,44100.0,57.5063,57.5858,57.3826,57.4709,44100.0
2011-03-22 12:00:00,65.04,65.13,64.94,64.94,17100.0,57.4798,57.5593,57.3914,57.3914,17100.0
2011-03-22 12:10:00,64.95,65.14,64.94,65.06,15600.0,57.4002,57.5682,57.3914,57.4975,15600.0
2011-03-22 12:20:00,65.07,65.14,65.03,65.03,17900.0,57.5063,57.5682,57.4709,57.4709,17900.0
2011-03-22 12:30:00,65.02,65.18,65.01,65.18,13900.0,57.4621,57.6035,57.4533,57.6035,13900.0
2011-03-22 12:40:00,65.18,65.18,65.05,65.06,9500.0,57.6035,57.6035,57.4886,57.4975,9500.0
2011-03-22 12:50:00,65.04,65.06,65.0,65.05,13800.0,57.4798,57.4975,57.4444,57.4886,13800.0
2011-03-22 13:00:00,65.05,65.07,64.99,65.04,17400.0,57.4886,57.5063,57.4356,57.4798,17400.0
2011-03-22 13:10:00,65.04,65.12,65.03,65.07,11600.0,57.4798,57.5505,57.4709,57.5063,11600.0
2011-03-22 13:20:00,65.07,65.16,65.05,65.11,14400.0,57.5063,57.5858,57.4886,57.5416,14400.0
2011-03-22 13:30:00,65.1,65.18,65.08,65.08,18900.0,57.5328,57.6035,57.5151,57.5151,18900.0
2011-03-22 13:40:00,65.09,65.17,65.01,65.06,48500.0,57.524,57.5947,57.4533,57.4975,48500.0
2011-03-22 13:50:00,65.07,65.1,64.99,65.08,21300.0,57.5063,57.5328,57.4356,57.5151,21300.0
2011-03-22 14:00:00,65.07,65.14,64.94,64.94,29900.0,57.5063,57.5682,57.3914,57.3914,29900.0
2011-03-22 14:10:00,64.94,64.96,64.85,64.91,12000.0,57.3914,57.4091,57.3119,57.3649,12000.0
2011-03-22 14:20:00,64.88,64.98,64.83,64.93,16100.0,57.3384,57.4268,57.2942,57.3826,16100.0
2011-03-22 14:30:00,64.95,64.95,64.91,64.91,16100.0,57.4002,57.4002,57.3649,57.3649,16100.0
2011-03-22 14:40:00,64.9,64.97,64.89,64.94,26400.0,57.3561,57.4179,57.3472,57.3914,26400.0
2011-03-22 14:50:00,64.94,64.98,64.9,64.94,21600.0,57.3914,57.4268,57.3561,57.3914,21600.0
2011-03-22 15:00:00,64.95,64.97,64.91,64.91,15400.0,57.4002,57.4179,57.3649,57.3649,15400.0
2011-03-22 15:10:00,64.91,64.93,64.85,64.85,24200.0,57.3649,57.3826,57.3119,57.3119,24200.0
2011-03-22 15:20:00,64.85,64.87,64.82,64.87,32600.0,57.3119,57.3295,57.2854,57.3295,32600.0
2011-03-22 15:30:00,64.86,64.98,64.85,64.93,46200.0,57.3207,57.4268,57.3119,57.3826,46200.0
2011-03-22 15:40:00,64.94,64.94,64.8,64.8,42400.0,57.3914,57.3914,57.2677,57.2677,42400.0
2011-03-22 15:50:00,64.81,64.88,64.77,64.81,78600.0,57.2765,57.3384,57.2412,57.2765,78600.0
2011-03-23 09:30:00,64.63,65.12,64.55,64.64,89200.0,57.1174,57.5505,57.0467,57.1263,89200.0
2011-03-23 09:40:00,64.63,64.64,64.06,64.15,40700.0,57.1174,57.1263,56.6137,56.6932,40700.0
2011-03-23 09:50:00,64.16,64.47,64.11,64.35,31300.0,56.7021,56.976,56.6579,56.87,31300.0
2011-03-23 10:00:00,64.33,64.53,64.21,64.51,36800.0,56.8523,57.0291,56.7463,57.0114,36800.0
2011-03-23 10:10:00,64.52,64.55,64.3,64.47,28300.0,57.0202,57.0467,56.8258,56.976,28300.0
2011-03-23 10:20:00,64.46,64.59,64.39,64.59,13600.0,56.9672,57.0821,56.9053,57.0821,13600.0
2011-03-23 10:30:00,64.58,64.71,64.5,64.65,19800.0,57.0733,57.1881,57.0026,57.1351,19800.0
2011-03-23 10:40:00,64.64,64.74,64.56,64.72,35100.0,57.1263,57.2147,57.0556,57.197,35100.0
2011-03-23 10:50:00,64.71,64.73,64.64,64.72,25400.0,57.1881,57.2058,57.1263,57.197,25400.0
2011-03-23 11:00:00,64.73,64.95,64.73,64.93,33100.0,57.2058,57.4002,57.2058,57.3826,33100.0
2011-03-23 11:10:00,64.92,65.2,64.92,65.0,38900.0,57.3737,57.6212,57.3737,57.4444,38900.0
2011-03-23 11:20:00,64.99,65.14,64.99,65.12,13000.0,57.4356,57.5682,57.4356,57.5505,13000.0
2011-03-23 11:30:00,65.12,65.13,64.98,65.0,16500.0,57.5505,57.5593,57.4268,57.4444,16500.0
2011-03-23 11:40:00,65.01,65.08,64.99,65.0,17100.0,57.4533,57.5151,57.4356,57.4444,17100.0
2011-03-23 11:50:00,64.99,65.17,64.99,65.17,69000.0,57.4356,57.5947,57.4356,57.5947,69000.0
2011-03-23 12:00:00,65.16,65.28,65.13,65.16,26000.0,57.5858,57.6919,57.5593,57.5858,26000.0
2011-03-23 12:10:00,65.15,65.25,65.14,65.25,16600.0,57.577,57.6654,57.5682,57.6654,16600.0
2011-03-23 12:20:00,65.26,65.59,65.26,65.56,33400.0,57.6742,57.9658,57.6742,57.9393,33400.0
2011-03-23 12:30:00,65.55,65.72,65.41,65.42,44500.0,57.9305,58.0807,57.8068,57.8156,44500.0
2011-03-23 12:40:00,65.43,65.48,65.36,65.48,9700.0,57.8244,57.8686,57.7626,57.8686,9700.0
2011-03-23 12:50:00,65.47,65.49,65.44,65.46,11000.0,57.8598,57.8775,57.8333,57.851,11000.0
2011-03-23 13:00:00,65.47,65.49,65.45,65.49,12000.0,57.8598,57.8775,57.8421,57.8775,12000.0
2011-03-23 13:10:00,65.48,65.52,65.44,65.52,12000.0,57.8686,57.904,57.8333,57.904,12000.0
2011-03-23 13:20:00,65.51,65.58,65.49,65.56,24200.0,57.8951,57.957,57.8775,57.9393,24200.0
2011-03-23 13:30:00,65.56,65.68,65.56,65.66,33800.0,57.9393,58.0454,57.9393,58.0277,33800.0
2011-03-23 13:40:00,65.67,65.69,65.62,65.63,21200.0,58.0366,58.0542,57.9924,58.0012,21200.0
2011-03-23 13:50:00,65.65,65.85,65.64,65.7,29700.0,58.0189,58.1956,58.01,58.0631,29700.0
2011-03-23 14:00:00,65.7,65.72,65.61,65.67,24500.0,58.0631,58.0807,57.9835,58.0366,24500.0
2011-03-23 14:10:00,65.66,65.77,65.65,65.75,26400.0,58.0277,58.1249,58.0189,58.1073,26400.0
2011-03-23 14:20:00,65.75,65.76,65.69,65.71,22600.0,58.1073,58.1161,58.0542,58.0719,22600.0
2011-03-23 14:30:00,65.7,65.7,65.64,65.66,15000.0,58.0631,58.0631,58.01,58.0277,15000.0
2011-03-23 14:40:00,65.66,65.75,65.66,65.7,24300.0,58.0277,58.1073,58.0277,58.0631,24300.0
2011-03-23 14:50:00,65.71,65.89,65.71,65.81,19300.0,58.0719,58.231,58.0719,58.1603,19300.0
2011-03-23 15:00:00,65.81,65.82,65.69,65.7,19300.0,58.1603,58.1691,58.0542,58.0631,19300.0
2011-03-23 15:10:00,65.7,65.92,65.7,65.89,27100.0,58.0631,58.2575,58.0631,58.231,27100.0
2011-03-23 15:20:00,65.88,66.02,65.87,66.0,60200.0,58.2221,58.3459,58.2133,58.3282,60200.0
2011-03-23 15:30:00,66.0,66.03,65.76,65.81,74500.0,58.3282,58.3547,58.1161,58.1603,74500.0
2011-03-23 15:40:00,65.81,65.86,65.75,65.76,59600.0,58.1603,58.2045,58.1073,58.1161,59600.0
2011-03-23 15:50:00,65.76,65.93,65.76,65.76,76600.0,58.1161,58.2663,58.1161,58.1161,76600.0
2011-03-24 09:30:00,65.93,66.52,65.83,66.31,59800.0,58.2663,58.7877,58.178,58.6022,59800.0
2011-03-24 09:40:00,66.25,66.25,65.95,66.13,21500.0,58.5491,58.5491,58.284,58.4431,21500.0
2011-03-24 09:50:00,66.13,66.3,66.04,66.17,19400.0,58.4431,58.5933,58.3635,58.4784,19400.0
2011-03-24 10:00:00,66.17,66.41,66.1,66.25,25900.0,58.4784,58.6905,58.4166,58.5491,25900.0
2011-03-24 10:10:00,66.2,66.21,66.0,66.11,23100.0,58.5049,58.5138,58.3282,58.4254,23100.0
2011-03-24 10:20:00,66.12,66.12,65.95,66.03,39200.0,58.4342,58.4342,58.284,58.3547,39200.0
2011-03-24 10:30:00,66.05,66.14,65.97,65.99,15200.0,58.3724,58.4519,58.3017,58.3194,15200.0
2011-03-24 10:40:00,65.99,66.13,65.99,66.08,12000.0,58.3194,58.4431,58.3194,58.3989,12000.0
2011-03-24 10:50:00,66.08,66.19,66.06,66.12,23900.0,58.3989,58.4961,58.3812,58.4342,23900.0
2011-03-24 11:00:00,66.08,66.42,66.07,66.3,23400.0,58.3989,58.6994,58.3901,58.5933,23400.0
2011-03-24 11:10:00,66.3,66.34,66.16,66.27,17400.0,58.5933,58.6287,58.4696,58.5668,17400.0
2011-03-24 11:20:00,66.26,66.33,66.11,66.12,12700.0,58.558,58.6198,58.4254,58.4342,12700.0
2011-03-24 11:30:00,66.09,66.12,66.0,66.12,9200.0,58.4077,58.4342,58.3282,58.4342,9200.0
2011-03-24 11:40:00,66.1,66.11,66.04,66.07,8600.0,58.4166,58.4254,58.3635,58.3901,8600.0
2011-03-24 11:50:00,66.02,66.3,66.01,66.29,9600.0,58.3459,58.5933,58.337,58.5845,9600.0
2011-03-24 12:00:00,66.27,66.42,66.27,66.4,8100.0,58.5668,58.6994,58.5668,58.6817,8100.0
2011-03-24 12:10:00,66.41,66.47,66.35,66.42,16300.0,58.6905,58.7436,58.6375,58.6994,16300.0
2011-03-24 12:20:00,66.4,66.45,66.31,66.41,10800.0,58.6817,58.7259,58.6022,58.6905,10800.0
2011-03-24 12:30:00,66.41,66.42,66.23,66.26,14100.0,58.6905,58.6994,58.5315,58.558,14100.0
2011-03-24 12:40:00,66.27,66.31,66.22,66.22,7300.0,58.5668,58.6022,58.5226,58.5226,7300.0
2011-03-24 12:50:00,66.22,66.26,66.09,66.26,21700.0,58.5226,58.558,58.4077,58.558,21700.0
2011-03-24 13:00:00,66.27,66.27,66.21,66.21,8600.0,58.5668,58.5668,58.5138,58.5138,8600.0
2011-03-24 13:10:00,66.2,66.23,66.15,66.21,24100.0,58.5049,58.5315,58.4608,58.5138,24100.0
2011-03-24 13:20:00,66.18,66.2,66.12,66.15,6900.0,58.4873,58.5049,58.4342,58.4608,6900.0
2011-03-24 13:30:00,66.16,66.21,66.11,66.18,12300.0,58.4696,58.5138,58.4254,58.4873,12300.0
2011-03-24 13:40:00,66.2,66.22,66.12,66.16,34800.0,58.5049,58.5226,58.4342,58.4696,34800.0
2011-03-24 13:50:00,66.15,66.21,66.1,66.2,15200.0,58.4608,58.5138,58.4166,58.5049,15200.0
2011-03-24 14:00:00,66.18,66.22,66.12,66.2,14300.0,58.4873,58.5226,58.4342,58.5049,14300.0
2011-03-24 14:10:00,66.2,66.23,66.17,66.21,11700.0,58.5049,58.5315,58.4784,58.5138,11700.0
2011-03-24 14:20:00,66.24,66.26,66.17,66.22,9200.0,58.5403,58.558,58.4784,58.5226,9200.0
2011-03-24 14:30:00,66.22,66.23,66.16,66.21,14800.0,58.5226,58.5315,58.4696,58.5138,14800.0
2011-03-24 14:40:00,66.21,66.29,66.2,66.26,18000.0,58.5138,58.5845,58.5049,58.558,18000.0
2011-03-24 14:50:00,66.25,66.29,66.22,66.27,26200.0,58.5491,58.5845,58.5226,58.5668,26200.0
2011-03-24 15:00:00,66.27,66.34,66.21,66.34,34500.0,58.5668,58.6287,58.5138,58.6287,34500.0
2011-03-24 15:10:00,66.34,66.49,66.31,66.48,47400.0,58.6287,58.7612,58.6022,58.7524,47400.0
2011-03-24 15:20:00,66.47,66.5,66.42,66.44,23800.0,58.7436,58.7701,58.6994,58.717,23800.0
2011-03-24 15:30:00,66.43,66.45,66.35,66.37,23600.0,58.7082,58.7259,58.6375,58.6552,23600.0
2011-03-24 15:40:00,66.37,66.42,66.26,66.32,49800.0,58.6552,58.6994,58.558,58.611,49800.0
2011-03-24 15:50:00,66.32,66.37,66.29,66.31,96900.0,58.611,58.6552,58.5845,58.6022,96900.0
2011-03-25 09:30:00,66.43,66.56,66.24,66.37,43700.0,58.7082,58.8231,58.5403,58.6552,43700.0
2011-03-25 09:40:00,66.42,66.54,66.31,66.41,25900.0,58.6994,58.8054,58.6022,58.6905,25900.0
2011-03-25 09:50:00,66.39,66.44,66.29,66.42,23700.0,58.6729,58.717,58.5845,58.6994,23700.0
2011-03-25 10:00:00,66.42,66.45,66.29,66.34,20200.0,58.6994,58.7259,58.5845,58.6287,20200.0
2011-03-25 10:10:00,66.35,66.35,66.23,66.28,11600.0,58.6375,58.6375,58.5315,58.5756,11600.0
2011-03-25 10:20:00,66.3,66.49,66.28,66.45,19400.0,58.5933,58.7612,58.5756,58.7259,19400.0
2011-03-25 10:30:00,66.45,66.69,66.45,66.69,32200.0,58.7259,58.938,58.7259,58.938,32200.0
2011-03-25 10:40:00,66.69,66.92,66.68,66.9,35800.0,58.938,59.1413,58.9291,59.1236,35800.0
2011-03-25 10:50:00,66.9,67.13,66.87,67.08,35900.0,59.1236,59.3268,59.0971,59.2827,35900.0
2011-03-25 11:00:00,67.1,67.11,66.99,67.07,13700.0,59.3003,59.3092,59.2031,59.2738,13700.0
2011-03-25 11:10:00,67.06,67.07,67.0,67.03,21400.0,59.265,59.2738,59.212,59.2385,21400.0
2011-03-25 11:20:00,67.04,67.04,66.79,66.84,21600.0,59.2473,59.2473,59.0264,59.0706,21600.0
2011-03-25 11:30:00,66.83,66.83,66.65,66.69,14000.0,59.0617,59.0617,58.9026,58.938,14000.0
2011-03-25 11:40:00,66.68,66.81,66.65,66.78,14800.0,58.9291,59.044,58.9026,59.0175,14800.0
2011-03-25 11:50:00,66.76,66.81,66.66,66.68,11700.0,58.9998,59.044,58.9115,58.9291,11700.0
2011-03-25 12:00:00,66.71,66.74,66.56,66.57,31200.0,58.9557,58.9822,58.8231,58.8319,31200.0
2011-03-25 12:10:00,66.56,66.66,66.51,66.66,13200.0,58.8231,58.9115,58.7789,58.9115,13200.0
2011-03-25 12:20:00,66.63,66.7,66.62,66.67,10300.0,58.885,58.9468,58.8761,58.9203,10300.0
2011-03-25 12:30:00,66.67,66.68,66.59,66.63,22700.0,58.9203,58.9291,58.8496,58.885,22700.0
2011-03-25 12:40:00,66.64,66.64,66.56,66.57,11100.0,58.8938,58.8938,58.8231,58.8319,11100.0
2011-03-25 12:50:00,66.57,66.57,66.45,66.45,9400.0,58.8319,58.8319,58.7259,58.7259,9400.0
2011-03-25 13:00:00,66.44,66.5,66.39,66.45,20500.0,58.717,58.7701,58.6729,58.7259,20500.0
2011-03-25 13:10:00,66.45,66.48,66.37,66.45,23600.0,58.7259,58.7524,58.6552,58.7259,23600.0
2011-03-25 13:20:00,66.46,66.48,66.42,66.47,16300.0,58.7347,58.7524,58.6994,58.7436,16300.0
2011-03-25 13:30:00,66.47,66.47,66.4,66.45,12700.0,58.7436,58.7436,58.6817,58.7259,12700.0
2011-03-25 13:40:00,66.45,66.46,66.34,66.4,16000.0,58.7259,58.7347,58.6287,58.6817,16000.0
2011-03-25 13:50:00,66.39,66.4,66.28,66.33,11800.0,58.6729,58.6817,58.5756,58.6198,11800.0
2011-03-25 14:00:00,66.31,66.39,66.3,66.31,18800.0,58.6022,58.6729,58.5933,58.6022,18800.0
2011-03-25 14:10:00,66.31,66.37,66.28,66.28,18800.0,58.6022,58.6552,58.5756,58.5756,18800.0
2011-03-25 14:20:00,66.29,66.3,66.18,66.18,30400.0,58.5845,58.5933,58.4873,58.4873,30400.0
2011-03-25 14:30:00,66.19,66.19,66.12,66.18,14900.0,58.4961,58.4961,58.4342,58.4873,14900.0
2011-03-25 14:40:00,66.18,66.2,66.13,66.16,21700.0,58.4873,58.5049,58.4431,58.4696,21700.0
2011-03-25 14:50:00,66.16,66.22,66.16,66.22,15800.0,58.4696,58.5226,58.4696,58.5226,15800.0
2011-03-25 15:00:00,66.22,66.23,66.13,66.16,24900.0,58.5226,58.5315,58.4431,58.4696,24900.0
2011-03-25 15:10:00,66.15,66.23,66.14,66.23,17900.0,58.4608,58.5315,58.4519,58.5315,17900.0
2011-03-25 15:20:00,66.22,66.25,66.11,66.14,34500.0,58.5226,58.5491,58.4254,58.4519,34500.0
2011-03-25 15:30:00,66.14,66.19,66.13,66.19,29800.0,58.4519,58.4961,58.4431,58.4961,29800.0
2011-03-25 15:40:00,66.19,66.23,66.01,66.08,49100.0,58.4961,58.5315,58.337,58.3989,49100.0
2011-03-25 15:50:00,66.08,66.13,66.02,66.09,50300.0,58.3989,58.4431,58.3459,58.4077,50300.0
2011-03-28 09:30:00,66.29,66.4,65.8,65.8,56900.0,58.5845,58.6817,58.1514,58.1514,56900.0
2011-03-28 09:40:00,65.8,66.01,65.72,65.9,30500.0,58.1514,58.337,58.0807,58.2398,30500.0
2011-03-28 09:50:00,65.92,65.96,65.78,65.81,34700.0,58.2575,58.2928,58.1338,58.1603,34700.0
2011-03-28 10:00:00,65.83,65.83,65.53,65.56,49800.0,58.178,58.178,57.9128,57.9393,49800.0
2011-03-28 10:10:00,65.57,66.04,65.55,66.04,33500.0,57.9482,58.3635,57.9305,58.3635,33500.0
2011-03-28 10:20:00,66.04,66.13,65.98,66.09,21000.0,58.3635,58.4431,58.3105,58.4077,21000.0
2011-03-28 10:30:00,66.08,66.17,66.0,66.06,17200.0,58.3989,58.4784,58.3282,58.3812,17200.0
2011-03-28 10:40:00,66.08,66.14,66.02,66.09,10500.0,58.3989,58.4519,58.3459,58.4077,10500.0
2011-03-28 10:50:00,66.09,66.15,65.94,66.0,13700.0,58.4077,58.4608,58.2752,58.3282,13700.0
2011-03-28 11:00:00,65.97,65.98,65.76,65.77,20400.0,58.3017,58.3105,58.1161,58.1249,20400.0
2011-03-28 11:10:00,65.77,65.86,65.72,65.84,21100.0,58.1249,58.2045,58.0807,58.1868,21100.0
2011-03-28 11:20:00,65.85,65.91,65.79,65.84,12500.0,58.1956,58.2487,58.1426,58.1868,12500.0
2011-03-28 11:30:00,65.84,65.94,65.79,65.89,14100.0,58.1868,58.2752,58.1426,58.231,14100.0
2011-03-28 11:40:00,65.92,65.95,65.86,65.94,13000.0,58.2575,58.284,58.2045,58.2752,13000.0
2011-03-28 11:50:00,65.93,65.93,65.68,65.77,42900.0,58.2663,58.2663,58.0454,58.1249,42900.0
2011-03-28 12:00:00,65.77,65.79,65.74,65.75,19600.0,58.1249,58.1426,58.0984,58.1073,19600.0
2011-03-28 12:10:00,65.76,65.85,65.72,65.82,14800.0,58.1161,58.1956,58.0807,58.1691,14800.0
2011-03-28 12:20:00,65.82,65.95,65.82,65.87,13300.0,58.1691,58.284,58.1691,58.2133,13300.0
2011-03-28 12:30:00,65.87,66.02,65.87,65.98,9700.0,58.2133,58.3459,58.2133,58.3105,9700.0
2011-03-28 12:40:00,65.97,65.98,65.94,65.95,6600.0,58.3017,58.3105,58.2752,58.284,6600.0
2011-03-28 12:50:00,65.94,66.0,65.89,65.99,8900.0,58.2752,58.3282,58.231,58.3194,8900.0
2011-03-28 13:00:00,65.98,66.04,65.95,65.95,12000.0,58.3105,58.3635,58.284,58.284,12000.0
2011-03-28 13:10:00,65.95,66.0,65.92,65.93,10500.0,58.284,58.3282,58.2575,58.2663,10500.0
2011-03-28 13:20:00,65.94,65.94,65.87,65.9,6500.0,58.2752,58.2752,58.2133,58.2398,6500.0
2011-03-28 13:30:00,65.92,65.93,65.88,65.93,5000.0,58.2575,58.2663,58.2221,58.2663,5000.0
2011-03-28 13:40:00,65.93,66.0,65.93,65.95,8400.0,58.2663,58.3282,58.2663,58.284,8400.0
2011-03-28 13:50:00,65.95,66.01,65.93,66.0,7800.0,58.284,58.337,58.2663,58.3282,7800.0
2011-03-28 14:00:00,66.0,66.0,65.97,65.98,9000.0,58.3282,58.3282,58.3017,58.3105,9000.0
2011-03-28 14:10:00,65.98,66.0,65.89,66.0,37500.0,58.3105,58.3282,58.231,58.3282,37500.0
2011-03-28 14:20:00,65.99,66.04,65.97,66.01,8600.0,58.3194,58.3635,58.3017,58.337,8600.0
2011-03-28 14:30:00,66.02,66.05,65.99,66.05,31300.0,58.3459,58.3724,58.3194,58.3724,31300.0
2011-03-28 14:40:00,66.04,66.09,65.99,66.03,20100.0,58.3635,58.4077,58.3194,58.3547,20100.0
2011-03-28 14:50:00,66.03,66.04,65.97,66.0,34900.0,58.3547,58.3635,58.3017,58.3282,34900.0
2011-03-28 15:00:00,66.0,66.13,66.0,66.13,50000.0,58.3282,58.4431,58.3282,58.4431,50000.0
2011-03-28 15:10:00,66.14,66.15,66.1,66.15,16700.0,58.4519,58.4608,58.4166,58.4608,16700.0
2011-03-28 15:20:00,66.14,66.26,66.13,66.22,38200.0,58.4519,58.558,58.4431,58.5226,38200.0
2011-03-28 15:30:00,66.23,66.31,66.21,66.29,35200.0,58.5315,58.6022,58.5138,58.5845,35200.0
2011-03-28 15:40:00,66.29,66.3,66.07,66.14,80400.0,58.5845,58.5933,58.3901,58.4519,80400.0
2011-03-28 15:50:00,66.13,66.2,66.08,66.09,96900.0,58.4431,58.5049,58.3989,58.4077,96900.0
2011-03-29 09:30:00,66.1,66.5,65.99,66.37,46800.0,58.4166,58.7701,58.3194,58.6552,46800.0
2011-03-29 09:40:00,66.39,66.47,65.95,65.95,47000.0,58.6729,58.7436,58.284,58.284,47000.0
2011-03-29 09:50:00,65.97,66.11,65.86,65.9,26600.0,58.3017,58.4254,58.2045,58.2398,26600.0
2011-03-29 10:00:00,65.86,66.1,65.8,66.1,30800.0,58.2045,58.4166,58.1514,58.4166,30800.0
2011-03-29 10:10:00,66.14,66.22,66.04,66.19,15700.0,58.4519,58.5226,58.3635,58.4961,15700.0
2011-03-29 10:20:00,66.21,66.22,66.1,66.16,5200.0,58.5138,58.5226,58.4166,58.4696,5200.0
2011-03-29 10:30:00,66.14,66.2,66.08,66.14,8600.0,58.4519,58.5049,58.3989,58.4519,8600.0
2011-03-29 10:40:00,66.13,66.18,66.06,66.12,11200.0,58.4431,58.4873,58.3812,58.4342,11200.0
2011-03-29 10:50:00,66.15,66.2,66.08,66.15,14900.0,58.4608,58.5049,58.3989,58.4608,14900.0
2011-03-29 11:00:00,66.17,66.25,66.14,66.24,26400.0,58.4784,58.5491,58.4519,58.5403,26400.0
2011-03-29 11:10:00,66.24,66.36,66.22,66.34,17300.0,58.5403,58.6463,58.5226,58.6287,17300.0
2011-03-29 11:20:00,66.35,66.46,66.34,66.39,6500.0,58.6375,58.7347,58.6287,58.6729,6500.0
2011-03-29 11:30:00,66.39,66.47,66.31,66.32,12200.0,58.6729,58.7436,58.6022,58.611,12200.0
2011-03-29 11:40:00,66.32,66.44,66.28,66.43,9600.0,58.611,58.717,58.5756,58.7082,9600.0
2011-03-29 11:50:00,66.43,66.5,66.4,66.49,7000.0,58.7082,58.7701,58.6817,58.7612,7000.0
2011-03-29 12:00:00,66.49,66.55,66.43,66.49,10600.0,58.7612,58.8143,58.7082,58.7612,10600.0
2011-03-29 12:10:00,66.49,66.53,66.46,66.53,8700.0,58.7612,58.7966,58.7347,58.7966,8700.0
2011-03-29 12:20:00,66.52,66.57,66.46,66.5,29200.0,58.7877,58.8319,58.7347,58.7701,29200.0
2011-03-29 12:30:00,66.5,66.54,66.47,66.5,7600.0,58.7701,58.8054,58.7436,58.7701,7600.0
2011-03-29 12:40:00,66.52,66.55,66.47,66.54,4600.0,58.7877,58.8143,58.7436,58.8054,4600.0
2011-03-29 12:50:00,66.54,66.56,66.5,66.51,8900.0,58.8054,58.8231,58.7701,58.7789,8900.0
2011-03-29 13:00:00,66.52,66.54,66.47,66.47,3900.0,58.7877,58.8054,58.7436,58.7436,3900.0
2011-03-29 13:10:00,66.47,66.48,66.34,66.39,5800.0,58.7436,58.7524,58.6287,58.6729,5800.0
2011-03-29 13:20:00,66.39,66.45,66.36,66.39,6300.0,58.6729,58.7259,58.6463,58.6729,6300.0
2011-03-29 13:30:00,66.39,66.41,66.33,66.37,8400.0,58.6729,58.6905,58.6198,58.6552,8400.0
2011-03-29 13:40:00,66.37,66.37,66.3,66.33,23000.0,58.6552,58.6552,58.5933,58.6198,23000.0
2011-03-29 13:50:00,66.33,66.39,66.29,66.31,10500.0,58.6198,58.6729,58.5845,58.6022,10500.0
2011-03-29 14:00:00,66.32,66.49,66.32,66.48,21000.0,58.611,58.7612,58.611,58.7524,21000.0
2011-03-29 14:10:00,66.48,66.51,66.42,66.51,7200.0,58.7524,58.7789,58.6994,58.7789,7200.0
2011-03-29 14:20:00,66.51,66.53,66.47,66.49,5500.0,58.7789,58.7966,58.7436,58.7612,5500.0
2011-03-29 14:30:00,66.5,66.56,66.48,66.51,5000.0,58.7701,58.8231,58.7524,58.7789,5000.0
2011-03-29 14:40:00,66.52,66.61,66.52,66.59,6000.0,58.7877,58.8673,58.7877,58.8496,6000.0
2011-03-29 14:50:00,66.58,66.63,66.55,66.63,20800.0,58.8408,58.885,58.8143,58.885,20800.0
2011-03-29 15:00:00,66.62,66.67,66.58,66.63,17700.0,58.8761,58.9203,58.8408,58.885,17700.0
2011-03-29 15:10:00,66.61,66.66,66.6,66.63,10200.0,58.8673,58.9115,58.8584,58.885,10200.0
2011-03-29 15:20:00,66.64,66.7,66.63,66.67,14500.0,58.8938,58.9468,58.885,58.9203,14500.0
2011-03-29 15:30:00,66.67,66.69,66.58,66.6,14000.0,58.9203,58.938,58.8408,58.8584,14000.0
2011-03-29 15:40:00,66.6,66.7,66.57,66.67,32700.0,58.8584,58.9468,58.8319,58.9203,32700.0
2011-03-29 15:50:00,66.67,66.75,66.65,66.72,49200.0,58.9203,58.991,58.9026,58.9645,49200.0
2011-03-30 09:30:00,67.09,67.47,66.97,67.43,31900.0,59.2915,59.6273,59.1854,59.592,31900.0
2011-03-30 09:40:00,67.41,67.48,67.25,67.43,23900.0,59.5743,59.6362,59.4329,59.592,23900.0
2011-03-30 09:50:00,67.43,67.64,67.39,67.64,39600.0,59.592,59.7776,59.5566,59.7776,39600.0
2011-03-30 10:00:00,67.66,67.77,67.61,67.69,53700.0,59.7952,59.8924,59.751,59.8217,53700.0
2011-03-30 10:10:00,67.7,67.86,67.67,67.82,88300.0,59.8306,59.972,59.8041,59.9366,88300.0
2011-03-30 10:20:00,67.82,67.89,67.67,67.72,46500.0,59.9366,59.9985,59.8041,59.8483,46500.0
2011-03-30 10:30:00,67.71,67.89,67.7,67.71,31900.0,59.8394,59.9985,59.8306,59.8394,31900.0
2011-03-30 10:40:00,67.7,67.9,67.7,67.87,28300.0,59.8306,60.0073,59.8306,59.9808,28300.0
2011-03-30 10:50:00,67.85,67.88,67.77,67.85,24100.0,59.9631,59.9897,59.8924,59.9631,24100.0
2011-03-30 11:00:00,67.86,67.89,67.71,67.76,23700.0,59.972,59.9985,59.8394,59.8836,23700.0
2011-03-30 11:10:00,67.78,67.9,67.72,67.89,11100.0,59.9013,60.0073,59.8483,59.9985,11100.0
2011-03-30 11:20:00,67.89,68.0,67.88,67.95,24300.0,59.9985,60.0957,59.9897,60.0515,24300.0
2011-03-30 11:30:00,67.95,67.97,67.9,67.91,9300.0,60.0515,60.0692,60.0073,60.0162,9300.0
2011-03-30 11:40:00,67.91,67.97,67.91,67.91,6200.0,60.0162,60.0692,60.0162,60.0162,6200.0
2011-03-30 11:50:00,67.92,68.0,67.78,67.97,22100.0,60.025,60.0957,59.9013,60.0692,22100.0
2011-03-30 12:00:00,67.97,68.26,67.97,68.13,49000.0,60.0692,60.3255,60.0692,60.2106,49000.0
2011-03-30 12:10:00,68.13,68.35,68.09,68.24,22100.0,60.2106,60.405,60.1753,60.3078,22100.0
2011-03-30 12:20:00,68.19,68.27,68.06,68.07,19500.0,60.2636,60.3343,60.1487,60.1576,19500.0
2011-03-30 12:30:00,68.07,68.14,68.06,68.1,26800.0,60.1576,60.2194,60.1487,60.1841,26800.0
2011-03-30 12:40:00,68.1,68.13,68.0,68.11,31000.0,60.1841,60.2106,60.0957,60.1929,31000.0
2011-03-30 12:50:00,68.07,68.28,68.06,68.21,27900.0,60.1576,60.3432,60.1487,60.2813,27900.0
2011-03-30 13:00:00,68.19,68.28,68.14,68.25,8300.0,60.2636,60.3432,60.2194,60.3167,8300.0
2011-03-30 13:10:00,68.22,68.23,68.06,68.09,12200.0,60.2901,60.299,60.1487,60.1753,12200.0
2011-03-30 13:20:00,68.09,68.22,68.09,68.22,16100.0,60.1753,60.2901,60.1753,60.2901,16100.0
2011-03-30 13:30:00,68.23,68.23,68.18,68.21,28100.0,60.299,60.299,60.2548,60.2813,28100.0
2011-03-30 13:40:00,68.2,68.24,68.18,68.2,15400.0,60.2725,60.3078,60.2548,60.2725,15400.0
2011-03-30 13:50:00,68.21,68.23,68.18,68.2,22000.0,60.2813,60.299,60.2548,60.2725,22000.0
2011-03-30 14:00:00,68.2,68.24,68.1,68.16,43500.0,60.2725,60.3078,60.1841,60.2371,43500.0
2011-03-30 14:10:00,68.18,68.21,68.15,68.19,17000.0,60.2548,60.2813,60.2283,60.2636,17000.0
2011-03-30 14:20:00,68.17,68.26,68.17,68.26,24800.0,60.246,60.3255,60.246,60.3255,24800.0
2011-03-30 14:30:00,68.27,68.44,68.27,68.41,47400.0,60.3343,60.4846,60.3343,60.4581,47400.0
2011-03-30 14:40:00,68.41,68.66,68.4,68.64,61100.0,60.4581,60.679,60.4492,60.6613,61100.0
2011-03-30 14:50:00,68.65,68.68,68.58,68.61,55900.0,60.6702,60.6967,60.6083,60.6348,55900.0
2011-03-30 15:00:00,68.62,68.75,68.61,68.7,76500.0,60.6436,60.7585,60.6348,60.7143,76500.0
2011-03-30 15:10:00,68.7,68.73,68.67,68.68,48400.0,60.7143,60.7409,60.6878,60.6967,48400.0
2011-03-30 15:20:00,68.7,68.71,68.55,68.63,43400.0,60.7143,60.7232,60.5818,60.6525,43400.0
2011-03-30 15:30:00,68.63,68.83,68.63,68.81,83300.0,60.6525,60.8292,60.6525,60.8116,83300.0
2011-03-30 15:40:00,68.81,68.82,68.64,68.65,93200.0,60.8116,60.8204,60.6613,60.6702,93200.0
2011-03-30 15:50:00,68.66,68.85,68.64,68.79,116500.0,60.679,60.8469,60.6613,60.7939,116500.0
2011-03-31 09:30:00,68.62,68.91,68.62,68.85,73300.0,60.6436,60.8999,60.6436,60.8469,73300.0
2011-03-31 09:40:00,68.85,68.87,68.5,68.72,64600.0,60.8469,60.8646,60.5376,60.732,64600.0
2011-03-31 09:50:00,68.72,68.78,68.55,68.59,88100.0,60.732,60.785,60.5818,60.6171,88100.0
2011-03-31 10:00:00,68.56,68.71,68.27,68.27,90100.0,60.5906,60.7232,60.3343,60.3343,90100.0
2011-03-31 10:10:00,68.25,68.42,68.17,68.41,49200.0,60.3167,60.4669,60.246,60.4581,49200.0
2011-03-31 10:20:00,68.4,68.5,68.07,68.35,86300.0,60.4492,60.5376,60.1576,60.405,86300.0
2011-03-31 10:30:00,68.38,68.75,68.36,68.62,39800.0,60.4315,60.7585,60.4139,60.6436,39800.0
2011-03-31 10:40:00,68.65,68.98,68.64,68.8,50100.0,60.6702,60.9618,60.6613,60.8027,50100.0
2011-03-31 10:50:00,68.78,68.79,68.52,68.63,21800.0,60.785,60.7939,60.5553,60.6525,21800.0
2011-03-31 11:00:00,68.63,68.66,68.44,68.54,23400.0,60.6525,60.679,60.4846,60.5729,23400.0
2011-03-31 11:10:00,68.58,68.74,68.54,68.72,21400.0,60.6083,60.7497,60.5729,60.732,21400.0
2011-03-31 11:20:00,68.75,68.8,68.63,68.7,26400.0,60.7585,60.8027,60.6525,60.7143,26400.0
2011-03-31 11:30:00,68.69,68.77,68.65,68.74,40000.0,60.7055,60.7762,60.6702,60.7497,40000.0
2011-03-31 11:40:00,68.74,68.97,68.68,68.89,33800.0,60.7497,60.953,60.6967,60.8823,33800.0
2011-03-31 11:50:00,68.9,68.93,68.8,68.81,13300.0,60.8911,60.9176,60.8027,60.8116,13300.0
2011-03-31 12:00:00,68.82,69.24,68.81,69.19,65100.0,60.8204,61.1916,60.8116,61.1474,65100.0
2011-03-31 12:10:00,69.19,69.19,68.97,69.11,44900.0,61.1474,61.1474,60.953,61.0767,44900.0
2011-03-31 12:20:00,69.1,69.33,69.08,69.26,36100.0,61.0678,61.2711,61.0502,61.2093,36100.0
2011-03-31 12:30:00,69.26,69.27,69.1,69.23,20900.0,61.2093,61.2181,61.0678,61.1827,20900.0
2011-03-31 12:40:00,69.23,69.27,69.15,69.24,17400.0,61.1827,61.2181,61.112,61.1916,17400.0
2011-03-31 12:50:00,69.25,69.36,69.25,69.32,20500.0,61.2004,61.2976,61.2004,61.2623,20500.0
2011-03-31 13:00:00,69.3,69.31,69.15,69.18,16500.0,61.2446,61.2534,61.112,61.1386,16500.0
2011-03-31 13:10:00,69.18,69.26,69.13,69.24,42500.0,61.1386,61.2093,61.0944,61.1916,42500.0
2011-03-31 13:20:00,69.24,69.3,69.12,69.27,19200.0,61.1916,61.2446,61.0855,61.2181,19200.0
2011-03-31 13:30:00,69.3,69.31,69.21,69.25,18500.0,61.2446,61.2534,61.1651,61.2004,18500.0
2011-03-31 13:40:00,69.25,69.36,69.25,69.32,19400.0,61.2004,61.2976,61.2004,61.2623,19400.0
2011-03-31 13:50:00,69.33,69.34,69.1,69.1,28700.0,61.2711,61.28,61.0678,61.0678,28700.0
2011-03-31 14:00:00,69.1,69.19,69.07,69.12,16000.0,61.0678,61.1474,61.0413,61.0855,16000.0
2011-03-31 14:10:00,69.14,69.2,69.11,69.13,20100.0,61.1032,61.1562,61.0767,61.0944,20100.0
2011-03-31 14:20:00,69.13,69.14,68.92,68.97,23600.0,61.0944,61.1032,60.9088,60.953,23600.0
2011-03-31 14:30:00,68.96,69.02,68.87,69.01,25400.0,60.9441,60.9971,60.8646,60.9883,25400.0
2011-03-31 14:40:00,69.01,69.11,68.98,69.1,23200.0,60.9883,61.0767,60.9618,61.0678,23200.0
2011-03-31 14:50:00,69.1,69.23,69.09,69.19,23600.0,61.0678,61.1827,61.059,61.1474,23600.0
2011-03-31 15:00:00,69.19,69.2,69.06,69.09,40800.0,61.1474,61.1562,61.0325,61.059,40800.0
2011-03-31 15:10:00,69.09,69.31,69.0,69.28,64200.0,61.059,61.2534,60.9795,61.2269,64200.0
2011-03-31 15:20:00,69.28,69.37,69.24,69.24,49800.0,61.2269,61.3065,61.1916,61.1916,49800.0
2011-03-31 15:30:00,69.25,69.64,69.25,69.62,125900.0,61.2004,61.5451,61.2004,61.5274,125900.0
2011-03-31 15:40:00,69.63,69.83,69.6,69.64,152100.0,61.5362,61.713,61.5097,61.5451,152100.0
2011-03-31 15:50:00,69.63,70.0,69.63,70.0,299200.0,61.5362,61.8632,61.5362,61.8632,299200.0
2011-04-01 09:30:00,69.78,70.08,69.55,69.96,128500.0,61.6688,61.9339,61.4655,61.8279,128500.0
2011-04-01 09:40:00,69.95,70.08,69.89,69.97,61100.0,61.819,61.9339,61.766,61.8367,61100.0
2011-04-01 09:50:00,69.97,70.05,69.86,69.92,98900.0,61.8367,61.9074,61.7395,61.7925,98900.0
2011-04-01 10:00:00,69.91,69.96,69.85,69.91,118300.0,61.7837,61.8279,61.7307,61.7837,118300.0
2011-04-01 10:10:00,69.89,69.94,69.79,69.83,75700.0,61.766,61.8102,61.6776,61.713,75700.0
2011-04-01 10:20:00,69.83,69.95,69.83,69.89,54400.0,61.713,61.819,61.713,61.766,54400.0
2011-04-01 10:30:00,69.88,69.9,69.53,69.53,46800.0,61.7572,61.7749,61.4479,61.4479,46800.0
2011-04-01 10:40:00,69.53,69.67,69.51,69.6,31100.0,61.4479,61.5716,61.4302,61.5097,31100.0
2011-04-01 10:50:00,69.6,69.85,69.6,69.85,25400.0,61.5097,61.7307,61.5097,61.7307,25400.0
2011-04-01 11:00:00,69.86,70.0,69.85,69.88,48600.0,61.7395,61.8632,61.7307,61.7572,48600.0
2011-04-01 11:10:00,69.89,69.95,69.87,69.88,23300.0,61.766,61.819,61.7483,61.7572,23300.0
2011-04-01 11:20:00,69.9,69.94,69.75,69.78,20800.0,61.7749,61.8102,61.6423,61.6688,20800.0
2011-04-01 11:30:00,69.78,69.97,69.78,69.94,17500.0,61.6688,61.8367,61.6688,61.8102,17500.0
2011-04-01 11:40:00,69.96,70.12,69.94,70.11,21800.0,61.8279,61.9693,61.8102,61.9604,21800.0
2011-04-01 11:50:00,70.07,70.1,69.95,70.03,11700.0,61.9251,61.9516,61.819,61.8897,11700.0
2011-04-01 12:00:00,70.02,70.22,70.02,70.08,24100.0,61.8809,62.0577,61.8809,61.9339,24100.0
2011-04-01 12:10:00,70.09,70.09,69.97,69.98,25300.0,61.9428,61.9428,61.8367,61.8456,25300.0
2011-04-01 12:20:00,69.99,70.13,69.98,70.08,52400.0,61.8544,61.9781,61.8456,61.9339,52400.0
2011-04-01 12:30:00,70.08,70.11,70.05,70.05,19300.0,61.9339,61.9604,61.9074,61.9074,19300.0
2011-04-01 12:40:00,70.06,70.1,70.04,70.09,18700.0,61.9163,61.9516,61.8986,61.9428,18700.0
2011-04-01 12:50:00,70.09,70.33,70.09,70.33,51400.0,61.9428,62.1549,61.9428,62.1549,51400.0
2011-04-01 13:00:00,70.32,70.32,70.08,70.14,35700.0,62.146,62.146,61.9339,61.987,35700.0
2011-04-01 13:10:00,70.13,70.13,70.07,70.1,27200.0,61.9781,61.9781,61.9251,61.9516,27200.0
2011-04-01 13:20:00,70.11,70.14,69.99,70.02,41100.0,61.9604,61.987,61.8544,61.8809,41100.0
2011-04-01 13:30:00,70.01,70.16,70.01,70.16,39400.0,61.8721,62.0046,61.8721,62.0046,39400.0
2011-04-01 13:40:00,70.16,70.31,70.16,70.25,13500.0,62.0046,62.1372,62.0046,62.0842,13500.0
2011-04-01 13:50:00,70.25,70.25,70.21,70.24,12800.0,62.0842,62.0842,62.0488,62.0753,12800.0
2011-04-01 14:00:00,70.25,70.31,70.22,70.27,16900.0,62.0842,62.1372,62.0577,62.1018,16900.0
2011-04-01 14:10:00,70.29,70.31,70.14,70.19,16700.0,62.1195,62.1372,61.987,62.0311,16700.0
2011-04-01 14:20:00,70.19,70.24,70.14,70.14,18400.0,62.0311,62.0753,61.987,61.987,18400.0
2011-04-01 14:30:00,70.14,70.15,70.04,70.12,31700.0,61.987,61.9958,61.8986,61.9693,31700.0
2011-04-01 14:40:00,70.12,70.15,70.03,70.12,42300.0,61.9693,61.9958,61.8897,61.9693,42300.0
2011-04-01 14:50:00,70.13,70.15,70.05,70.12,31600.0,61.9781,61.9958,61.9074,61.9693,31600.0
2011-04-01 15:00:00,70.1,70.17,70.07,70.09,58300.0,61.9516,62.0135,61.9251,61.9428,58300.0
2011-04-01 15:10:00,70.11,70.12,70.0,70.0,54400.0,61.9604,61.9693,61.8632,61.8632,54400.0
2011-04-01 15:20:00,70.0,70.03,69.92,69.94,41600.0,61.8632,61.8897,61.7925,61.8102,41600.0
2011-04-01 15:30:00,69.95,69.96,69.89,69.92,50500.0,61.819,61.8279,61.766,61.7925,50500.0
2011-04-01 15:40:00,69.93,70.05,69.89,69.94,58800.0,61.8014,61.9074,61.766,61.8102,58800.0
2011-04-01 15:50:00,69.94,69.99,69.93,69.98,86300.0,61.8102,61.8544,61.8014,61.8456,86300.0
2011-04-04 09:30:00,70.0,70.37,70.0,70.12,71100.0,61.8632,62.1902,61.8632,61.9693,71100.0
2011-04-04 09:40:00,70.14,70.18,70.02,70.15,63500.0,61.987,62.0223,61.8809,61.9958,63500.0
2011-04-04 09:50:00,70.13,70.15,69.82,70.11,48300.0,61.9781,61.9958,61.7042,61.9604,48300.0
2011-04-04 10:00:00,70.12,70.27,69.91,70.22,29200.0,61.9693,62.1018,61.7837,62.0577,29200.0
2011-04-04 10:10:00,70.23,70.67,70.2,70.65,27000.0,62.0665,62.4554,62.04,62.4377,27000.0
2011-04-04 10:20:00,70.66,70.79,70.5,70.5,20400.0,62.4465,62.5614,62.3051,62.3051,20400.0
2011-04-04 10:30:00,70.53,70.74,70.51,70.7,22200.0,62.3316,62.5172,62.314,62.4819,22200.0
2011-04-04 10:40:00,70.71,70.81,70.67,70.76,15300.0,62.4907,62.5791,62.4554,62.5349,15300.0
2011-04-04 10:50:00,70.75,70.85,70.59,70.62,24200.0,62.5261,62.6144,62.3847,62.4112,24200.0
2011-04-04 11:00:00,70.64,70.7,70.52,70.54,17100.0,62.4288,62.4819,62.3228,62.3405,17100.0
2011-04-04 11:10:00,70.53,70.69,70.5,70.66,14500.0,62.3316,62.473,62.3051,62.4465,14500.0
2011-04-04 11:20:00,70.64,70.71,70.58,70.63,19000.0,62.4288,62.4907,62.3758,62.42,19000.0
2011-04-04 11:30:00,70.64,70.78,70.62,70.78,17600.0,62.4288,62.5526,62.4112,62.5526,17600.0
2011-04-04 11:40:00,70.75,70.77,70.65,70.68,22300.0,62.5261,62.5437,62.4377,62.4642,22300.0
2011-04-04 11:50:00,70.65,70.76,70.65,70.73,17400.0,62.4377,62.5349,62.4377,62.5084,17400.0
2011-04-04 12:00:00,70.71,70.74,70.64,70.64,15900.0,62.4907,62.5172,62.4288,62.4288,15900.0
2011-04-04 12:10:00,70.63,70.68,70.6,70.6,13000.0,62.42,62.4642,62.3935,62.3935,13000.0
2011-04-04 12:20:00,70.63,70.73,70.63,70.71,16000.0,62.42,62.5084,62.42,62.4907,16000.0
2011-04-04 12:30:00,70.72,70.76,70.62,70.62,21700.0,62.4995,62.5349,62.4112,62.4112,21700.0
2011-04-04 12:40:00,70.63,70.67,70.55,70.6,47100.0,62.42,62.4554,62.3493,62.3935,47100.0
2011-04-04 12:50:00,70.61,70.87,70.6,70.83,13400.0,62.4023,62.6321,62.3935,62.5968,13400.0
2011-04-04 13:00:00,70.83,70.84,70.78,70.8,14200.0,62.5968,62.6056,62.5526,62.5702,14200.0
2011-04-04 13:10:00,70.81,70.96,70.8,70.96,14500.0,62.5791,62.7116,62.5702,62.7116,14500.0
2011-04-04 13:20:00,70.95,71.04,70.9,70.98,17200.0,62.7028,62.7823,62.6586,62.7293,17200.0
2011-04-04 13:30:00,71.0,71.01,70.82,70.84,15100.0,62.747,62.7558,62.5879,62.6056,15100.0
2011-04-04 13:40:00,70.84,70.86,70.78,70.79,14400.0,62.6056,62.6233,62.5526,62.5614,14400.0
2011-04-04 13:50:00,70.77,70.85,70.71,70.85,13000.0,62.5437,62.6144,62.4907,62.6144,13000.0
2011-04-04 14:00:00,70.81,70.83,70.7,70.74,14200.0,62.5791,62.5968,62.4819,62.5172,14200.0
2011-04-04 14:10:00,70.75,70.83,70.75,70.79,11900.0,62.5261,62.5968,62.5261,62.5614,11900.0
2011-04-04 14:20:00,70.79,70.87,70.79,70.86,37600.0,62.5614,62.6321,62.5614,62.6233,37600.0
2011-04-04 14:30:00,70.86,70.91,70.85,70.89,10600.0,62.6233,62.6675,62.6144,62.6498,10600.0
2011-04-04 14:40:00,70.89,70.92,70.87,70.88,11800.0,62.6498,62.6763,62.6321,62.6409,11800.0
2011-04-04 14:50:00,70.88,70.89,70.75,70.8,60300.0,62.6409,62.6498,62.5261,62.5702,60300.0
2011-04-04 15:00:00,70.8,70.81,70.75,70.79,26200.0,62.5702,62.5791,62.5261,62.5614,26200.0
2011-04-04 15:10:00,70.81,70.93,70.79,70.87,52100.0,62.5791,62.6851,62.5614,62.6321,52100.0
2011-04-04 15:20:00,70.87,70.99,70.87,70.93,45000.0,62.6321,62.7382,62.6321,62.6851,45000.0
2011-04-04 15:30:00,70.94,70.94,70.76,70.86,35900.0,62.694,62.694,62.5349,62.6233,35900.0
2011-04-04 15:40:00,70.86,70.97,70.86,70.95,159600.0,62.6233,62.7205,62.6233,62.7028,159600.0
2011-04-04 15:50:00,70.95,71.06,70.95,70.99,499800.0,62.7028,62.8,62.7028,62.7382,499800.0
2011-04-05 09:30:00,69.99,70.1,69.33,69.71,225000.0,61.8544,61.9516,61.2711,61.6069,225000.0
2011-04-05 09:40:00,69.71,70.23,69.62,70.02,97100.0,61.6069,62.0665,61.5274,61.8809,97100.0
2011-04-05 09:50:00,70.05,70.4,69.96,70.3,92000.0,61.9074,62.2167,61.8279,62.1284,92000.0
2011-04-05 10:00:00,70.3,70.42,70.24,70.38,51700.0,62.1284,62.2344,62.0753,62.1991,51700.0
2011-04-05 10:10:00,70.4,70.4,70.0,70.03,57000.0,62.2167,62.2167,61.8632,61.8897,57000.0
2011-04-05 10:20:00,70.03,70.64,69.97,70.56,57500.0,61.8897,62.4288,61.8367,62.3581,57500.0
2011-04-05 10:30:00,70.54,70.76,70.53,70.73,55600.0,62.3405,62.5349,62.3316,62.5084,55600.0
2011-04-05 10:40:00,70.73,70.76,70.57,70.65,25500.0,62.5084,62.5349,62.367,62.4377,25500.0
2011-04-05 10:50:00,70.64,70.73,70.5,70.56,26300.0,62.4288,62.5084,62.3051,62.3581,26300.0
2011-04-05 11:00:00,70.59,70.75,70.56,70.71,32500.0,62.3847,62.5261,62.3581,62.4907,32500.0
2011-04-05 11:10:00,70.71,70.71,70.55,70.59,15400.0,62.4907,62.4907,62.3493,62.3847,15400.0
2011-04-05 11:20:00,70.57,70.69,70.56,70.63,22700.0,62.367,62.473,62.3581,62.42,22700.0
2011-04-05 11:30:00,70.63,70.79,70.63,70.78,14300.0,62.42,62.5614,62.42,62.5526,14300.0
2011-04-05 11:40:00,70.76,70.8,70.75,70.77,8800.0,62.5349,62.5702,62.5261,62.5437,8800.0
2011-04-05 11:50:00,70.75,70.84,70.68,70.81,15600.0,62.5261,62.6056,62.4642,62.5791,15600.0
2011-04-05 12:00:00,70.83,70.85,70.71,70.71,31700.0,62.5968,62.6144,62.4907,62.4907,31700.0
2011-04-05 12:10:00,70.71,70.76,70.71,70.73,8300.0,62.4907,62.5349,62.4907,62.5084,8300.0
2011-04-05 12:20:00,70.74,70.96,70.74,70.96,21300.0,62.5172,62.7116,62.5172,62.7116,21300.0
2011-04-05 12:30:00,70.96,70.98,70.9,70.96,13300.0,62.7116,62.7293,62.6586,62.7116,13300.0
2011-04-05 12:40:00,70.98,71.08,70.93,70.98,27300.0,62.7293,62.8177,62.6851,62.7293,27300.0
2011-04-05 12:50:00,70.98,71.0,70.96,70.97,8700.0,62.7293,62.747,62.7116,62.7205,8700.0
2011-04-05 13:00:00,70.96,71.0,70.91,70.93,8200.0,62.7116,62.747,62.6675,62.6851,8200.0
2011-04-05 13:10:00,70.92,70.97,70.84,70.86,9500.0,62.6763,62.7205,62.6056,62.6233,9500.0
2011-04-05 13:20:00,70.86,70.9,70.68,70.69,59300.0,62.6233,62.6586,62.4642,62.473,59300.0
2011-04-05 13:30:00,70.7,70.77,70.57,70.6,20700.0,62.4819,62.5437,62.367,62.3935,20700.0
2011-04-05 13:40:00,70.58,70.66,70.56,70.62,12400.0,62.3758,62.4465,62.3581,62.4112,12400.0
2011-04-05 13:50:00,70.61,70.65,70.54,70.6,11600.0,62.4023,62.4377,62.3405,62.3935,11600.0
2011-04-05 14:00:00,70.6,70.61,70.5,70.55,23300.0,62.3935,62.4023,62.3051,62.3493,23300.0
2011-04-05 14:10:00,70.56,70.66,70.56,70.63,13400.0,62.3581,62.4465,62.3581,62.42,13400.0
2011-04-05 14:20:00,70.64,70.7,70.61,70.61,13000.0,62.4288,62.4819,62.4023,62.4023,13000.0
2011-04-05 14:30:00,70.61,70.76,70.6,70.72,45700.0,62.4023,62.5349,62.3935,62.4995,45700.0
2011-04-05 14:40:00,70.74,70.75,70.7,70.7,44300.0,62.5172,62.5261,62.4819,62.4819,44300.0
2011-04-05 14:50:00,70.72,70.78,70.62,70.75,27900.0,62.4995,62.5526,62.4112,62.5261,27900.0
2011-04-05 15:00:00,70.74,70.78,70.59,70.59,28500.0,62.5172,62.5526,62.3847,62.3847,28500.0
2011-04-05 15:10:00,70.6,70.67,70.54,70.54,32500.0,62.3935,62.4554,62.3405,62.3405,32500.0
2011-04-05 15:20:00,70.55,70.58,70.5,70.53,32900.0,62.3493,62.3758,62.3051,62.3316,32900.0
2011-04-05 15:30:00,70.53,70.57,70.5,70.5,34900.0,62.3316,62.367,62.3051,62.3051,34900.0
2011-04-05 15:40:00,70.5,70.51,70.33,70.41,56500.0,62.3051,62.314,62.1549,62.2256,56500.0
2011-04-05 15:50:00,70.41,70.44,70.32,70.41,92000.0,62.2256,62.2521,62.146,62.2256,92000.0
2011-04-06 09:30:00,70.5,70.53,70.22,70.32,46200.0,62.3051,62.3316,62.0577,62.146,46200.0
2011-04-06 09:40:00,70.25,70.48,70.22,70.39,13300.0,62.0842,62.2874,62.0577,62.2079,13300.0
2011-04-06 09:50:00,70.4,70.55,70.32,70.46,53200.0,62.2167,62.3493,62.146,62.2698,53200.0
2011-04-06 10:00:00,70.47,70.5,70.31,70.33,24500.0,62.2786,62.3051,62.1372,62.1549,24500.0
2011-04-06 10:10:00,70.33,70.33,69.93,70.0,24800.0,62.1549,62.1549,61.8014,61.8632,24800.0
2011-04-06 10:20:00,70.02,70.16,70.0,70.1,9700.0,61.8809,62.0046,61.8632,61.9516,9700.0
2011-04-06 10:30:00,70.1,70.24,70.05,70.23,10200.0,61.9516,62.0753,61.9074,62.0665,10200.0
2011-04-06 10:40:00,70.26,70.26,70.2,70.22,13300.0,62.093,62.093,62.04,62.0577,13300.0
2011-04-06 10:50:00,70.24,70.25,70.08,70.08,16200.0,62.0753,62.0842,61.9339,61.9339,16200.0
2011-04-06 11:00:00,70.1,70.1,69.85,69.86,15300.0,61.9516,61.9516,61.7307,61.7395,15300.0
2011-04-06 11:10:00,69.87,69.89,69.73,69.85,17500.0,61.7483,61.766,61.6246,61.7307,17500.0
2011-04-06 11:20:00,69.85,69.86,69.7,69.74,17200.0,61.7307,61.7395,61.5981,61.6335,17200.0
2011-04-06 11:30:00,69.72,69.74,69.61,69.72,12700.0,61.6158,61.6335,61.5186,61.6158,12700.0
2011-04-06 11:40:00,69.73,69.81,69.71,69.75,13800.0,61.6246,61.6953,61.6069,61.6423,13800.0
2011-04-06 11:50:00,69.77,69.83,69.73,69.77,26200.0,61.66,61.713,61.6246,61.66,26200.0
2011-04-06 12:00:00,69.77,69.83,69.67,69.78,11100.0,61.66,61.713,61.5716,61.6688,11100.0
2011-04-06 12:10:00,69.76,69.79,69.71,69.77,18300.0,61.6511,61.6776,61.6069,61.66,18300.0
2011-04-06 12:20:00,69.77,69.79,69.71,69.71,13800.0,61.66,61.6776,61.6069,61.6069,13800.0
2011-04-06 12:30:00,69.7,69.72,69.6,69.61,10400.0,61.5981,61.6158,61.5097,61.5186,10400.0
2011-04-06 12:40:00,69.6,69.61,69.48,69.48,27100.0,61.5097,61.5186,61.4037,61.4037,27100.0
2011-04-06 12:50:00,69.5,69.58,69.49,69.58,17800.0,61.4214,61.4921,61.4125,61.4921,17800.0
2011-04-06 13:00:00,69.57,69.59,69.53,69.53,31100.0,61.4832,61.5009,61.4479,61.4479,31100.0
2011-04-06 13:10:00,69.54,69.64,69.53,69.6,18600.0,61.4567,61.5451,61.4479,61.5097,18600.0
2011-04-06 13:20:00,69.59,69.65,69.59,69.62,26000.0,61.5009,61.5539,61.5009,61.5274,26000.0
2011-04-06 13:30:00,69.62,69.63,69.56,69.61,29700.0,61.5274,61.5362,61.4744,61.5186,29700.0
2011-04-06 13:40:00,69.61,69.63,69.56,69.57,22600.0,61.5186,61.5362,61.4744,61.4832,22600.0
2011-04-06 13:50:00,69.57,69.59,69.54,69.59,20600.0,61.4832,61.5009,61.4567,61.5009,20600.0
2011-04-06 14:00:00,69.59,69.59,69.55,69.58,25700.0,61.5009,61.5009,61.4655,61.4921,25700.0
2011-04-06 14:10:00,69.57,69.6,69.49,69.5,64100.0,61.4832,61.5097,61.4125,61.4214,64100.0
2011-04-06 14:20:00,69.51,69.54,69.5,69.53,25100.0,61.4302,61.4567,61.4214,61.4479,25100.0
2011-04-06 14:30:00,69.54,69.63,69.51,69.63,26100.0,61.4567,61.5362,61.4302,61.5362,26100.0
2011-04-06 14:40:00,69.62,69.76,69.62,69.73,22800.0,61.5274,61.6511,61.5274,61.6246,22800.0
2011-04-06 14:50:00,69.74,69.83,69.73,69.76,18600.0,61.6335,61.713,61.6246,61.6511,18600.0
2011-04-06 15:00:00,69.76,69.78,69.68,69.69,19300.0,61.6511,61.6688,61.5804,61.5893,19300.0
2011-04-06 15:10:00,69.68,69.76,69.67,69.75,22600.0,61.5804,61.6511,61.5716,61.6423,22600.0
2011-04-06 15:20:00,69.75,69.75,69.66,69.72,25700.0,61.6423,61.6423,61.5628,61.6158,25700.0
2011-04-06 15:30:00,69.72,69.77,69.58,69.6,40300.0,61.6158,61.66,61.4921,61.5097,40300.0
2011-04-06 15:40:00,69.6,69.7,69.59,69.66,44500.0,61.5097,61.5981,61.5009,61.5628,44500.0
2011-04-06 15:50:00,69.67,69.67,69.59,69.63,49700.0,61.5716,61.5716,61.5009,61.5362,49700.0
2011-04-07 09:30:00,69.38,69.56,69.38,69.5,50300.0,61.3153,61.4744,61.3153,61.4214,50300.0
2011-04-07 09:40:00,69.51,70.35,69.48,70.23,70900.0,61.4302,62.1725,61.4037,62.0665,70900.0
2011-04-07 09:50:00,70.21,70.92,70.21,70.89,71400.0,62.0488,62.6763,62.0488,62.6498,71400.0
2011-04-07 10:00:00,70.88,70.95,70.83,70.89,114300.0,62.6409,62.7028,62.5968,62.6498,114300.0
2011-04-07 10:10:00,70.9,71.08,70.86,70.97,97700.0,62.6586,62.8177,62.6233,62.7205,97700.0
2011-04-07 10:20:00,70.98,71.02,70.78,70.83,40300.0,62.7293,62.7647,62.5526,62.5968,40300.0
2011-04-07 10:30:00,70.82,70.94,70.36,70.45,38400.0,62.5879,62.694,62.1814,62.2609,38400.0
2011-04-07 10:40:00,70.44,70.45,70.03,70.42,60100.0,62.2521,62.2609,61.8897,62.2344,60100.0
2011-04-07 10:50:00,70.42,70.64,70.39,70.64,53300.0,62.2344,62.4288,62.2079,62.4288,53300.0
2011-04-07 11:00:00,70.66,70.67,70.45,70.53,37500.0,62.4465,62.4554,62.2609,62.3316,37500.0
2011-04-07 11:10:00,70.52,70.56,70.33,70.33,20300.0,62.3228,62.3581,62.1549,62.1549,20300.0
2011-04-07 11:20:00,70.33,70.44,70.25,70.41,30700.0,62.1549,62.2521,62.0842,62.2256,30700.0
2011-04-07 11:30:00,70.41,70.46,70.3,70.39,44800.0,62.2256,62.2698,62.1284,62.2079,44800.0
2011-04-07 11:40:00,70.39,70.42,70.32,70.4,18500.0,62.2079,62.2344,62.146,62.2167,18500.0
2011-04-07 11:50:00,70.41,70.48,70.36,70.48,30600.0,62.2256,62.2874,62.1814,62.2874,30600.0
2011-04-07 12:00:00,70.48,70.51,70.41,70.51,23600.0,62.2874,62.314,62.2256,62.314,23600.0
2011-04-07 12:10:00,70.49,70.51,70.43,70.48,15100.0,62.2963,62.314,62.2433,62.2874,15100.0
2011-04-07 12:20:00,70.48,70.49,70.4,70.4,8200.0,62.2874,62.2963,62.2167,62.2167,8200.0
2011-04-07 12:30:00,70.4,70.43,70.28,70.41,15200.0,62.2167,62.2433,62.1107,62.2256,15200.0
2011-04-07 12:40:00,70.41,70.42,70.32,70.38,13800.0,62.2256,62.2344,62.146,62.1991,13800.0
2011-04-07 12:50:00,70.38,70.43,70.35,70.4,14500.0,62.1991,62.2433,62.1725,62.2167,14500.0
2011-04-07 13:00:00,70.39,70.4,70.32,70.36,15300.0,62.2079,62.2167,62.146,62.1814,15300.0
2011-04-07 13:10:00,70.34,70.36,70.14,70.14,20000.0,62.1637,62.1814,61.987,61.987,20000.0
2011-04-07 13:20:00,70.14,70.16,70.01,70.02,16200.0,61.987,62.0046,61.8721,61.8809,16200.0
2011-04-07 13:30:00,70.0,70.29,70.0,70.19,27700.0,61.8632,62.1195,61.8632,62.0311,27700.0
2011-04-07 13:40:00,70.19,70.19,70.01,70.01,11300.0,62.0311,62.0311,61.8721,61.8721,11300.0
2011-04-07 13:50:00,70.01,70.06,69.93,69.95,16200.0,61.8721,61.9163,61.8014,61.819,16200.0
2011-04-07 14:00:00,69.95,69.96,69.89,69.93,23100.0,61.819,61.8279,61.766,61.8014,23100.0
2011-04-07 14:10:00,69.93,69.97,69.9,69.95,15100.0,61.8014,61.8367,61.7749,61.819,15100.0
2011-04-07 14:20:00,69.94,69.97,69.85,69.86,16200.0,61.8102,61.8367,61.7307,61.7395,16200.0
2011-04-07 14:30:00,69.83,70.0,69.8,69.95,27900.0,61.713,61.8632,61.6865,61.819,27900.0
2011-04-07 14:40:00,69.95,69.98,69.91,69.97,21000.0,61.819,61.8456,61.7837,61.8367,21000.0
2011-04-07 14:50:00,69.98,70.0,69.91,69.94,19500.0,61.8456,61.8632,61.7837,61.8102,19500.0
2011-04-07 15:00:00,69.88,69.95,69.82,69.93,28500.0,61.7572,61.819,61.7042,61.8014,28500.0
2011-04-07 15:10:00,69.93,69.96,69.81,69.88,34900.0,61.8014,61.8279,61.6953,61.7572,34900.0
2011-04-07 15:20:00,69.88,69.91,69.75,69.82,35500.0,61.7572,61.7837,61.6423,61.7042,35500.0
2011-04-07 15:30:00,69.82,69.93,69.82,69.91,41700.0,61.7042,61.8014,61.7042,61.7837,41700.0
2011-04-07 15:40:00,69.91,69.92,69.83,69.85,71500.0,61.7837,61.7925,61.713,61.7307,71500.0
2011-04-07 15:50:00,69.84,69.85,69.79,69.84,94400.0,61.7218,61.7307,61.6776,61.7218,94400.0
2011-04-08 09:30:00,69.97,70.51,69.97,70.02,21400.0,61.8367,62.314,61.8367,61.8809,21400.0
2011-04-08 09:40:00,70.01,70.15,69.98,70.03,11300.0,61.8721,61.9958,61.8456,61.8897,11300.0
2011-04-08 09:50:00,70.04,70.36,70.04,70.36,12800.0,61.8986,62.1814,61.8986,62.1814,12800.0
2011-04-08 10:00:00,70.39,70.44,70.31,70.38,11700.0,62.2079,62.2521,62.1372,62.1991,11700.0
2011-04-08 10:10:00,70.39,70.53,70.33,70.42,32400.0,62.2079,62.3316,62.1549,62.2344,32400.0
2011-04-08 10:20:00,70.38,70.51,70.29,70.38,13100.0,62.1991,62.314,62.1195,62.1991,13100.0
2011-04-08 10:30:00,70.36,70.45,70.34,70.45,14700.0,62.1814,62.2609,62.1637,62.2609,14700.0
2011-04-08 10:40:00,70.43,70.62,70.43,70.62,11000.0,62.2433,62.4112,62.2433,62.4112,11000.0
2011-04-08 10:50:00,70.62,70.63,70.5,70.56,18800.0,62.4112,62.42,62.3051,62.3581,18800.0
2011-04-08 11:00:00,70.54,70.54,70.45,70.49,32500.0,62.3405,62.3405,62.2609,62.2963,32500.0
2011-04-08 11:10:00,70.48,70.48,70.37,70.38,31400.0,62.2874,62.2874,62.1902,62.1991,31400.0
2011-04-08 11:20:00,70.37,70.5,70.34,70.4,71100.0,62.1902,62.3051,62.1637,62.2167,71100.0
2011-04-08 11:30:00,70.4,70.48,70.39,70.45,16600.0,62.2167,62.2874,62.2079,62.2609,16600.0
2011-04-08 11:40:00,70.45,70.48,70.41,70.41,31700.0,62.2609,62.2874,62.2256,62.2256,31700.0
2011-04-08 11:50:00,70.41,70.46,70.33,70.34,31600.0,62.2256,62.2698,62.1549,62.1637,31600.0
2011-04-08 12:00:00,70.34,70.42,70.25,70.42,29200.0,62.1637,62.2344,62.0842,62.2344,29200.0
2011-04-08 12:10:00,70.4,70.45,70.31,70.37,16600.0,62.2167,62.2609,62.1372,62.1902,16600.0
2011-04-08 12:20:00,70.37,70.39,70.16,70.16,7000.0,62.1902,62.2079,62.0046,62.0046,7000.0
2011-04-08 12:30:00,70.19,70.23,70.17,70.19,17300.0,62.0311,62.0665,62.0135,62.0311,17300.0
2011-04-08 12:40:00,70.19,70.2,70.08,70.14,10500.0,62.0311,62.04,61.9339,61.987,10500.0
2011-04-08 12:50:00,70.13,70.15,70.02,70.09,7900.0,61.9781,61.9958,61.8809,61.9428,7900.0
2011-04-08 13:00:00,70.1,70.13,70.06,70.1,3700.0,61.9516,61.9781,61.9163,61.9516,3700.0
2011-04-08 13:10:00,70.1,70.1,69.96,69.96,6400.0,61.9516,61.9516,61.8279,61.8279,6400.0
2011-04-08 13:20:00,70.0,70.08,70.0,70.03,45400.0,61.8632,61.9339,61.8632,61.8897,45400.0
2011-04-08 13:30:00,70.06,70.07,69.95,70.04,8000.0,61.9163,61.9251,61.819,61.8986,8000.0
2011-04-08 13:40:00,70.02,70.04,69.93,69.95,4200.0,61.8809,61.8986,61.8014,61.819,4200.0
2011-04-08 13:50:00,69.96,70.02,69.96,70.0,9600.0,61.8279,61.8809,61.8279,61.8632,9600.0
2011-04-08 14:00:00,70.0,70.0,69.97,70.0,4200.0,61.8632,61.8632,61.8367,61.8632,4200.0
2011-04-08 14:10:00,69.99,70.01,69.9,69.98,19500.0,61.8544,61.8721,61.7749,61.8456,19500.0
2011-04-08 14:20:00,69.98,69.98,69.86,69.9,7300.0,61.8456,61.8456,61.7395,61.7749,7300.0
2011-04-08 14:30:00,69.87,69.91,69.79,69.85,10800.0,61.7483,61.7837,61.6776,61.7307,10800.0
2011-04-08 14:40:00,69.84,69.84,69.61,69.63,11400.0,61.7218,61.7218,61.5186,61.5362,11400.0
2011-04-08 14:50:00,69.61,69.7,69.52,69.58,21700.0,61.5186,61.5981,61.439,61.4921,21700.0
2011-04-08 15:00:00,69.59,69.71,69.57,69.68,19600.0,61.5009,61.6069,61.4832,61.5804,19600.0
2011-04-08 15:10:00,69.67,69.71,69.63,69.67,13400.0,61.5716,61.6069,61.5362,61.5716,13400.0
2011-04-08 15:20:00,69.69,69.74,69.64,69.73,28700.0,61.5893,61.6335,61.5451,61.6246,28700.0
2011-04-08 15:30:00,69.72,69.9,69.72,69.88,24900.0,61.6158,61.7749,61.6158,61.7572,24900.0
2011-04-08 15:40:00,69.88,70.18,69.85,70.15,77200.0,61.7572,62.0223,61.7307,61.9958,77200.0
2011-04-08 15:50:00,70.14,70.17,70.05,70.12,92700.0,61.987,62.0135,61.9074,61.9693,92700.0
2011-04-11 09:30:00,69.95,70.24,69.74,69.83,63600.0,61.819,62.0753,61.6335,61.713,63600.0
2011-04-11 09:40:00,69.87,69.96,69.74,69.94,26900.0,61.7483,61.8279,61.6335,61.8102,26900.0
2011-04-11 09:50:00,69.92,69.95,69.74,69.79,38500.0,61.7925,61.819,61.6335,61.6776,38500.0
2011-04-11 10:00:00,69.77,69.87,69.48,69.65,44700.0,61.66,61.7483,61.4037,61.5539,44700.0
2011-04-11 10:10:00,69.63,70.02,69.62,69.91,42800.0,61.5362,61.8809,61.5274,61.7837,42800.0
2011-04-11 10:20:00,69.91,69.96,69.78,69.88,41700.0,61.7837,61.8279,61.6688,61.7572,41700.0
2011-04-11 10:30:00,69.86,69.9,69.7,69.71,27100.0,61.7395,61.7749,61.5981,61.6069,27100.0
2011-04-11 10:40:00,69.7,69.88,69.67,69.88,29600.0,61.5981,61.7572,61.5716,61.7572,29600.0
2011-04-11 10:50:00,69.91,70.19,69.91,70.0,51000.0,61.7837,62.0311,61.7837,61.8632,51000.0
2011-04-11 11:00:00,69.99,69.99,69.62,69.67,34000.0,61.8544,61.8544,61.5274,61.5716,34000.0
2011-04-11 11:10:00,69.69,69.82,69.55,69.82,29700.0,61.5893,61.7042,61.4655,61.7042,29700.0
2011-04-11 11:20:00,69.82,69.85,69.6,69.72,37700.0,61.7042,61.7307,61.5097,61.6158,37700.0
2011-04-11 11:30:00,69.74,69.87,69.7,69.86,27000.0,61.6335,61.7483,61.5981,61.7395,27000.0
2011-04-11 11:40:00,69.87,69.87,69.67,69.67,26000.0,61.7483,61.7483,61.5716,61.5716,26000.0
2011-04-11 11:50:00,69.7,69.73,69.4,69.41,23500.0,61.5981,61.6246,61.333,61.3418,23500.0
2011-04-11 12:00:00,69.41,69.41,69.27,69.35,30000.0,61.3418,61.3418,61.2181,61.2888,30000.0
2011-04-11 12:10:00,69.35,69.46,69.24,69.25,15700.0,61.2888,61.386,61.1916,61.2004,15700.0
2011-04-11 12:20:00,69.24,69.3,69.19,69.3,23500.0,61.1916,61.2446,61.1474,61.2446,23500.0
2011-04-11 12:30:00,69.29,69.45,69.29,69.38,49900.0,61.2358,61.3772,61.2358,61.3153,49900.0
2011-04-11 12:40:00,69.37,69.4,69.28,69.36,26100.0,61.3065,61.333,61.2269,61.2976,26100.0
2011-04-11 12:50:00,69.36,69.38,69.25,69.25,21300.0,61.2976,61.3153,61.2004,61.2004,21300.0
2011-04-11 13:00:00,69.26,69.38,69.2,69.3,37700.0,61.2093,61.3153,61.1562,61.2446,37700.0
2011-04-11 13:10:00,69.3,69.39,69.22,69.28,26200.0,61.2446,61.3241,61.1739,61.2269,26200.0
2011-04-11 13:20:00,69.28,69.41,69.26,69.33,29900.0,61.2269,61.3418,61.2093,61.2711,29900.0
2011-04-11 13:30:00,69.34,69.4,69.31,69.34,18900.0,61.28,61.333,61.2534,61.28,18900.0
2011-04-11 13:40:00,69.35,69.6,69.35,69.4,13100.0,61.2888,61.5097,61.2888,61.333,13100.0
2011-04-11 13:50:00,69.4,69.41,69.29,69.37,37400.0,61.333,61.3418,61.2358,61.3065,37400.0
2011-04-11 14:00:00,69.37,69.44,69.35,69.42,42900.0,61.3065,61.3683,61.2888,61.3507,42900.0
2011-04-11 14:10:00,69.43,69.43,69.36,69.4,23200.0,61.3595,61.3595,61.2976,61.333,23200.0
2011-04-11 14:20:00,69.4,69.46,69.38,69.4,29800.0,61.333,61.386,61.3153,61.333,29800.0
2011-04-11 14:30:00,69.39,69.42,69.31,69.38,29500.0,61.3241,61.3507,61.2534,61.3153,29500.0
2011-04-11 14:40:00,69.38,69.43,69.34,69.4,24900.0,61.3153,61.3595,61.28,61.333,24900.0
2011-04-11 14:50:00,69.4,69.46,69.26,69.29,33400.0,61.333,61.386,61.2093,61.2358,33400.0
2011-04-11 15:00:00,69.3,69.39,69.18,69.34,43200.0,61.2446,61.3241,61.1386,61.28,43200.0
2011-04-11 15:10:00,69.34,69.34,69.21,69.32,47300.0,61.28,61.28,61.1651,61.2623,47300.0
2011-04-11 15:20:00,69.32,69.41,69.23,69.24,45200.0,61.2623,61.3418,61.1827,61.1916,45200.0
2011-04-11 15:30:00,69.23,69.41,69.22,69.31,53800.0,61.1827,61.3418,61.1739,61.2534,53800.0
2011-04-11 15:40:00,69.31,69.39,69.25,69.39,76700.0,61.2534,61.3241,61.2004,61.3241,76700.0
2011-04-11 15:50:00,69.39,69.44,69.28,69.36,91700.0,61.3241,61.3683,61.2269,61.2976,91700.0
2011-04-12 09:30:00,69.36,70.11,69.35,70.07,54400.0,61.2976,61.9604,61.2888,61.9251,54400.0
2011-04-12 09:40:00,70.06,70.35,70.06,70.12,26200.0,61.9163,62.1725,61.9163,61.9693,26200.0
2011-04-12 09:50:00,70.1,70.27,69.84,70.03,31100.0,61.9516,62.1018,61.7218,61.8897,31100.0
2011-04-12 10:00:00,70.02,70.12,69.76,69.76,53800.0,61.8809,61.9693,61.6511,61.6511,53800.0
2011-04-12 10:10:00,69.72,69.99,69.72,69.98,36200.0,61.6158,61.8544,61.6158,61.8456,36200.0
2011-04-12 10:20:00,69.97,70.05,69.91,70.04,55800.0,61.8367,61.9074,61.7837,61.8986,55800.0
2011-04-12 10:30:00,70.04,70.04,69.8,69.88,25100.0,61.8986,61.8986,61.6865,61.7572,25100.0
2011-04-12 10:40:00,69.87,70.04,69.84,70.02,32400.0,61.7483,61.8986,61.7218,61.8809,32400.0
2011-04-12 10:50:00,70.02,70.03,69.94,69.99,31900.0,61.8809,61.8897,61.8102,61.8544,31900.0
2011-04-12 11:00:00,69.99,70.11,69.98,70.07,21100.0,61.8544,61.9604,61.8456,61.9251,21100.0
2011-04-12 11:10:00,70.07,70.25,70.06,70.25,69200.0,61.9251,62.0842,61.9163,62.0842,69200.0
2011-04-12 11:20:00,70.26,70.31,70.19,70.3,33600.0,62.093,62.1372,62.0311,62.1284,33600.0
2011-04-12 11:30:00,70.28,70.3,70.18,70.27,17800.0,62.1107,62.1284,62.0223,62.1018,17800.0
2011-04-12 11:40:00,70.27,70.33,70.22,70.22,12700.0,62.1018,62.1549,62.0577,62.0577,12700.0
2011-04-12 11:50:00,70.21,70.22,69.99,70.03,25000.0,62.0488,62.0577,61.8544,61.8897,25000.0
2011-04-12 12:00:00,70.04,70.09,69.97,70.06,14400.0,61.8986,61.9428,61.8367,61.9163,14400.0
2011-04-12 12:10:00,70.04,70.12,69.98,70.12,9100.0,61.8986,61.9693,61.8456,61.9693,9100.0
2011-04-12 12:20:00,70.11,70.15,70.09,70.09,9600.0,61.9604,61.9958,61.9428,61.9428,9600.0
2011-04-12 12:30:00,70.06,70.07,69.98,70.04,63900.0,61.9163,61.9251,61.8456,61.8986,63900.0
2011-04-12 12:40:00,70.06,70.25,70.06,70.25,14800.0,61.9163,62.0842,61.9163,62.0842,14800.0
2011-04-12 12:50:00,70.24,70.25,70.03,70.03,39200.0,62.0753,62.0842,61.8897,61.8897,39200.0
2011-04-12 13:00:00,70.04,70.06,69.98,70.0,20700.0,61.8986,61.9163,61.8456,61.8632,20700.0
2011-04-12 13:10:00,70.0,70.05,69.99,70.0,83600.0,61.8632,61.9074,61.8544,61.8632,83600.0
2011-04-12 13:20:00,70.0,70.1,70.0,70.09,10900.0,61.8632,61.9516,61.8632,61.9428,10900.0
2011-04-12 13:30:00,70.09,70.25,70.09,70.19,13500.0,61.9428,62.0842,61.9428,62.0311,13500.0
2011-04-12 13:40:00,70.18,70.18,70.01,70.18,11500.0,62.0223,62.0223,61.8721,62.0223,11500.0
2011-04-12 13:50:00,70.18,70.34,70.18,70.25,18900.0,62.0223,62.1637,62.0223,62.0842,18900.0
2011-04-12 14:00:00,70.24,70.5,70.24,70.46,21300.0,62.0753,62.3051,62.0753,62.2698,21300.0
2011-04-12 14:10:00,70.49,70.49,70.29,70.34,22500.0,62.2963,62.2963,62.1195,62.1637,22500.0
2011-04-12 14:20:00,70.33,70.48,70.32,70.45,22800.0,62.1549,62.2874,62.146,62.2609,22800.0
2011-04-12 14:30:00,70.46,70.47,70.26,70.34,21300.0,62.2698,62.2786,62.093,62.1637,21300.0
2011-04-12 14:40:00,70.34,70.34,70.22,70.27,18700.0,62.1637,62.1637,62.0577,62.1018,18700.0
2011-04-12 14:50:00,70.27,70.35,70.27,70.33,22800.0,62.1018,62.1725,62.1018,62.1549,22800.0
2011-04-12 15:00:00,70.34,70.48,70.29,70.47,31600.0,62.1637,62.2874,62.1195,62.2786,31600.0
2011-04-12 15:10:00,70.47,70.56,70.45,70.55,47500.0,62.2786,62.3581,62.2609,62.3493,47500.0
2011-04-12 15:20:00,70.56,70.56,70.47,70.53,45700.0,62.3581,62.3581,62.2786,62.3316,45700.0
2011-04-12 15:30:00,70.52,70.56,70.49,70.53,38700.0,62.3228,62.3581,62.2963,62.3316,38700.0
2011-04-12 15:40:00,70.53,70.65,70.44,70.64,77200.0,62.3316,62.4377,62.2521,62.4288,77200.0
2011-04-12 15:50:00,70.64,70.7,70.56,70.61,93000.0,62.4288,62.4819,62.3581,62.4023,93000.0
2011-04-13 09:30:00,71.27,71.28,70.83,71.02,90300.0,62.9856,62.9944,62.5968,62.7647,90300.0
2011-04-13 09:40:00,71.0,71.12,70.91,71.03,58800.0,62.747,62.853,62.6675,62.7735,58800.0
2011-04-13 09:50:00,71.03,71.11,70.92,71.02,79000.0,62.7735,62.8442,62.6763,62.7647,79000.0
2011-04-13 10:00:00,70.99,71.0,70.74,70.83,74700.0,62.7382,62.747,62.5172,62.5968,74700.0
2011-04-13 10:10:00,70.84,70.96,70.74,70.91,25700.0,62.6056,62.7116,62.5172,62.6675,25700.0
2011-04-13 10:20:00,70.88,70.89,70.79,70.89,20000.0,62.6409,62.6498,62.5614,62.6498,20000.0
2011-04-13 10:30:00,70.9,70.94,70.71,70.76,13200.0,62.6586,62.694,62.4907,62.5349,13200.0
2011-04-13 10:40:00,70.76,71.02,70.74,71.0,46500.0,62.5349,62.7647,62.5172,62.747,46500.0
2011-04-13 10:50:00,71.02,71.09,70.84,70.85,30200.0,62.7647,62.8265,62.6056,62.6144,30200.0
2011-04-13 11:00:00,70.85,71.02,70.84,71.0,36500.0,62.6144,62.7647,62.6056,62.747,36500.0
2011-04-13 11:10:00,71.0,71.04,70.87,70.87,58700.0,62.747,62.7823,62.6321,62.6321,58700.0
2011-04-13 11:20:00,70.87,70.87,70.63,70.71,22900.0,62.6321,62.6321,62.42,62.4907,22900.0
2011-04-13 11:30:00,70.71,71.0,70.52,70.55,150800.0,62.4907,62.747,62.3228,62.3493,150800.0
2011-04-13 11:40:00,70.53,70.67,70.51,70.65,32000.0,62.3316,62.4554,62.314,62.4377,32000.0
2011-04-13 11:50:00,70.65,70.65,70.51,70.6,46400.0,62.4377,62.4377,62.314,62.3935,46400.0
2011-04-13 12:00:00,70.6,70.82,70.59,70.79,30300.0,62.3935,62.5879,62.3847,62.5614,30300.0
2011-04-13 12:10:00,70.78,70.8,70.61,70.67,65900.0,62.5526,62.5702,62.4023,62.4554,65900.0
2011-04-13 12:20:00,70.68,70.71,70.57,70.67,24600.0,62.4642,62.4907,62.367,62.4554,24600.0
2011-04-13 12:30:00,70.67,70.68,70.57,70.6,38000.0,62.4554,62.4642,62.367,62.3935,38000.0
2011-04-13 12:40:00,70.6,70.63,70.54,70.58,19600.0,62.3935,62.42,62.3405,62.3758,19600.0
2011-04-13 12:50:00,70.56,70.57,70.48,70.54,23600.0,62.3581,62.367,62.2874,62.3405,23600.0
2011-04-13 13:00:00,70.55,70.71,70.53,70.66,37000.0,62.3493,62.4907,62.3316,62.4465,37000.0
2011-04-13 13:10:00,70.68,70.88,70.57,70.74,42800.0,62.4642,62.6409,62.367,62.5172,42800.0
2011-04-13 13:20:00,70.71,70.83,70.69,70.71,20200.0,62.4907,62.5968,62.473,62.4907,20200.0
2011-04-13 13:30:00,70.72,70.76,70.51,70.56,29200.0,62.4995,62.5349,62.314,62.3581,29200.0
2011-04-13 13:40:00,70.58,70.64,70.48,70.5,44800.0,62.3758,62.4288,62.2874,62.3051,44800.0
2011-04-13 13:50:00,70.5,70.5,70.32,70.34,20500.0,62.3051,62.3051,62.146,62.1637,20500.0
2011-04-13 14:00:00,70.36,70.57,70.34,70.56,20200.0,62.1814,62.367,62.1637,62.3581,20200.0
2011-04-13 14:10:00,70.55,70.57,70.45,70.5,20500.0,62.3493,62.367,62.2609,62.3051,20500.0
2011-04-13 14:20:00,70.5,70.71,70.49,70.65,13800.0,62.3051,62.4907,62.2963,62.4377,13800.0
2011-04-13 14:30:00,70.64,70.87,70.58,70.83,38300.0,62.4288,62.6321,62.3758,62.5968,38300.0
2011-04-13 14:40:00,70.84,70.97,70.82,70.86,26400.0,62.6056,62.7205,62.5879,62.6233,26400.0
2011-04-13 14:50:00,70.85,70.92,70.8,70.8,17800.0,62.6144,62.6763,62.5702,62.5702,17800.0
2011-04-13 15:00:00,70.81,70.96,70.76,70.77,31700.0,62.5791,62.7116,62.5349,62.5437,31700.0
2011-04-13 15:10:00,70.77,70.81,70.72,70.76,25700.0,62.5437,62.5791,62.4995,62.5349,25700.0
2011-04-13 15:20:00,70.78,70.78,70.68,70.71,67200.0,62.5526,62.5526,62.4642,62.4907,67200.0
2011-04-13 15:30:00,70.71,70.72,70.68,70.69,26900.0,62.4907,62.4995,62.4642,62.473,26900.0
2011-04-13 15:40:00,70.69,70.74,70.6,70.67,103600.0,62.473,62.5172,62.3935,62.4554,103600.0
2011-04-13 15:50:00,70.67,70.7,70.56,70.66,195800.0,62.4554,62.4819,62.3581,62.4465,195800.0
2011-04-14 09:30:00,70.52,70.65,70.08,70.37,81100.0,62.3228,62.4377,61.9339,62.1902,81100.0
2011-04-14 09:40:00,70.41,70.51,70.16,70.27,83600.0,62.2256,62.314,62.0046,62.1018,83600.0
2011-04-14 09:50:00,70.25,70.42,70.22,70.3,52600.0,62.0842,62.2344,62.0577,62.1284,52600.0
2011-04-14 10:00:00,70.31,70.53,70.16,70.53,117500.0,62.1372,62.3316,62.0046,62.3316,117500.0
2011-04-14 10:10:00,70.52,70.78,70.52,70.76,29200.0,62.3228,62.5526,62.3228,62.5349,29200.0
2011-04-14 10:20:00,70.77,71.1,70.77,71.01,32400.0,62.5437,62.8354,62.5437,62.7558,32400.0
2011-04-14 10:30:00,71.06,71.2,71.0,71.17,30400.0,62.8,62.9237,62.747,62.8972,30400.0
2011-04-14 10:40:00,71.18,71.19,70.9,70.97,43600.0,62.9061,62.9149,62.6586,62.7205,43600.0
2011-04-14 10:50:00,70.96,71.05,70.83,70.99,52100.0,62.7116,62.7912,62.5968,62.7382,52100.0
2011-04-14 11:00:00,70.99,71.05,70.94,70.94,17300.0,62.7382,62.7912,62.694,62.694,17300.0
2011-04-14 11:10:00,70.9,70.92,70.76,70.84,23600.0,62.6586,62.6763,62.5349,62.6056,23600.0
2011-04-14 11:20:00,70.84,70.85,70.68,70.69,14800.0,62.6056,62.6144,62.4642,62.473,14800.0
2011-04-14 11:30:00,70.7,70.78,70.61,70.63,13100.0,62.4819,62.5526,62.4023,62.42,13100.0
2011-04-14 11:40:00,70.64,70.65,70.52,70.64,30500.0,62.4288,62.4377,62.3228,62.4288,30500.0
2011-04-14 11:50:00,70.65,70.84,70.65,70.84,9300.0,62.4377,62.6056,62.4377,62.6056,9300.0
2011-04-14 12:00:00,70.85,70.98,70.8,70.87,34200.0,62.6144,62.7293,62.5702,62.6321,34200.0
2011-04-14 12:10:00,70.88,71.14,70.88,71.13,54600.0,62.6409,62.8707,62.6409,62.8619,54600.0
2011-04-14 12:20:00,71.14,71.33,71.12,71.32,33300.0,62.8707,63.0386,62.853,63.0298,33300.0
2011-04-14 12:30:00,71.3,71.32,71.17,71.18,19600.0,63.0121,63.0298,62.8972,62.9061,19600.0
2011-04-14 12:40:00,71.19,71.19,71.08,71.1,15600.0,62.9149,62.9149,62.8177,62.8354,15600.0
2011-04-14 12:50:00,71.11,71.14,71.1,71.11,28800.0,62.8442,62.8707,62.8354,62.8442,28800.0
2011-04-14 13:00:00,71.12,71.13,71.03,71.05,22000.0,62.853,62.8619,62.7735,62.7912,22000.0
2011-04-14 13:10:00,71.05,71.05,70.95,70.98,12500.0,62.7912,62.7912,62.7028,62.7293,12500.0
2011-04-14 13:20:00,70.97,71.12,70.96,71.07,15700.0,62.7205,62.853,62.7116,62.8089,15700.0
2011-04-14 13:30:00,71.09,71.09,70.98,71.07,9700.0,62.8265,62.8265,62.7293,62.8089,9700.0
2011-04-14 13:40:00,71.06,71.09,70.99,71.09,10500.0,62.8,62.8265,62.7382,62.8265,10500.0
2011-04-14 13:50:00,71.07,71.08,70.89,70.89,7900.0,62.8089,62.8177,62.6498,62.6498,7900.0
2011-04-14 14:00:00,70.9,71.01,70.9,71.01,21900.0,62.6586,62.7558,62.6586,62.7558,21900.0
2011-04-14 14:10:00,71.01,71.01,70.96,71.0,6500.0,62.7558,62.7558,62.7116,62.747,6500.0
2011-04-14 14:20:00,71.01,71.02,70.93,71.0,12000.0,62.7558,62.7647,62.6851,62.747,12000.0
2011-04-14 14:30:00,71.0,71.07,70.99,71.0,14700.0,62.747,62.8089,62.7382,62.747,14700.0
2011-04-14 14:40:00,71.0,71.0,70.87,70.91,12100.0,62.747,62.747,62.6321,62.6675,12100.0
2011-04-14 14:50:00,70.91,71.02,70.91,71.01,19800.0,62.6675,62.7647,62.6675,62.7558,19800.0
2011-04-14 15:00:00,71.0,71.26,70.99,71.26,31500.0,62.747,62.9768,62.7382,62.9768,31500.0
2011-04-14 15:10:00,71.25,71.31,71.21,71.28,15900.0,62.9679,63.021,62.9326,62.9944,15900.0
2011-04-14 15:20:00,71.27,71.29,71.18,71.18,17600.0,62.9856,63.0033,62.9061,62.9061,17600.0
2011-04-14 15:30:00,71.19,71.27,71.15,71.27,31500.0,62.9149,62.9856,62.8796,62.9856,31500.0
2011-04-14 15:40:00,71.26,71.28,71.14,71.2,31800.0,62.9768,62.9944,62.8707,62.9237,31800.0
2011-04-14 15:50:00,71.2,71.24,71.14,71.19,53300.0,62.9237,62.9591,62.8707,62.9149,53300.0
2011-04-15 09:30:00,71.37,71.4,71.08,71.14,107900.0,63.074,63.1005,62.8177,62.8707,107900.0
2011-04-15 09:40:00,71.17,71.21,70.76,70.96,18600.0,62.8972,62.9326,62.5349,62.7116,18600.0
2011-04-15 09:50:00,70.91,70.97,70.65,70.92,52500.0,62.6675,62.7205,62.4377,62.6763,52500.0
2011-04-15 10:00:00,70.91,71.17,70.91,71.16,36300.0,62.6675,62.8972,62.6675,62.8884,36300.0
2011-04-15 10:10:00,71.17,71.24,70.98,71.01,15900.0,62.8972,62.9591,62.7293,62.7558,15900.0
2011-04-15 10:20:00,71.02,71.08,70.95,71.0,21600.0,62.7647,62.8177,62.7028,62.747,21600.0
2011-04-15 10:30:00,71.01,71.03,70.56,70.59,34200.0,62.7558,62.7735,62.3581,62.3847,34200.0
2011-04-15 10:40:00,70.61,70.74,70.56,70.74,27700.0,62.4023,62.5172,62.3581,62.5172,27700.0
2011-04-15 10:50:00,70.74,70.8,70.67,70.7,28100.0,62.5172,62.5702,62.4554,62.4819,28100.0
2011-04-15 11:00:00,70.71,70.72,70.36,70.38,56800.0,62.4907,62.4995,62.1814,62.1991,56800.0
2011-04-15 11:10:00,70.36,70.44,70.16,70.37,66600.0,62.1814,62.2521,62.0046,62.1902,66600.0
2011-04-15 11:20:00,70.38,70.78,70.38,70.78,27600.0,62.1991,62.5526,62.1991,62.5526,27600.0
2011-04-15 11:30:00,70.77,70.83,70.65,70.69,20200.0,62.5437,62.5968,62.4377,62.473,20200.0
2011-04-15 11:40:00,70.7,70.73,70.62,70.7,16400.0,62.4819,62.5084,62.4112,62.4819,16400.0
2011-04-15 11:50:00,70.72,70.73,70.61,70.7,22000.0,62.4995,62.5084,62.4023,62.4819,22000.0
2011-04-15 12:00:00,70.72,70.78,70.63,70.63,69500.0,62.4995,62.5526,62.42,62.42,69500.0
2011-04-15 12:10:00,70.65,70.74,70.55,70.57,50800.0,62.4377,62.5172,62.3493,62.367,50800.0
2011-04-15 12:20:00,70.58,70.76,70.54,70.7,98600.0,62.3758,62.5349,62.3405,62.4819,98600.0
2011-04-15 12:30:00,70.69,70.77,70.67,70.73,28400.0,62.473,62.5437,62.4554,62.5084,28400.0
2011-04-15 12:40:00,70.74,70.78,70.58,70.62,32300.0,62.5172,62.5526,62.3758,62.4112,32300.0
2011-04-15 12:50:00,70.61,70.85,70.6,70.84,21500.0,62.4023,62.6144,62.3935,62.6056,21500.0
2011-04-15 13:00:00,70.84,70.89,70.77,70.82,37800.0,62.6056,62.6498,62.5437,62.5879,37800.0
2011-04-15 13:10:00,70.82,70.93,70.77,70.92,20800.0,62.5879,62.6851,62.5437,62.6763,20800.0
2011-04-15 13:20:00,70.92,70.95,70.88,70.9,24900.0,62.6763,62.7028,62.6409,62.6586,24900.0
2011-04-15 13:30:00,70.9,70.99,70.9,70.96,14500.0,62.6586,62.7382,62.6586,62.7116,14500.0
2011-04-15 13:40:00,70.95,71.02,70.92,71.0,18400.0,62.7028,62.7647,62.6763,62.747,18400.0
2011-04-15 13:50:00,71.01,71.05,70.97,71.04,11300.0,62.7558,62.7912,62.7205,62.7823,11300.0
2011-04-15 14:00:00,71.04,71.15,71.03,71.14,22300.0,62.7823,62.8796,62.7735,62.8707,22300.0
2011-04-15 14:10:00,71.15,71.2,71.13,71.19,24100.0,62.8796,62.9237,62.8619,62.9149,24100.0
2011-04-15 14:20:00,71.18,71.23,71.17,71.19,23100.0,62.9061,62.9503,62.8972,62.9149,23100.0
2011-04-15 14:30:00,71.2,71.22,71.11,71.11,26000.0,62.9237,62.9414,62.8442,62.8442,26000.0
2011-04-15 14:40:00,71.09,71.18,71.07,71.13,14700.0,62.8265,62.9061,62.8089,62.8619,14700.0
2011-04-15 14:50:00,71.14,71.19,71.07,71.13,17400.0,62.8707,62.9149,62.8089,62.8619,17400.0
2011-04-15 15:00:00,71.11,71.17,71.08,71.11,19300.0,62.8442,62.8972,62.8177,62.8442,19300.0
2011-04-15 15:10:00,71.13,71.14,70.98,71.08,21800.0,62.8619,62.8707,62.7293,62.8177,21800.0
2011-04-15 15:20:00,71.06,71.06,70.77,70.82,85000.0,62.8,62.8,62.5437,62.5879,85000.0
2011-04-15 15:30:00,70.84,70.87,70.73,70.75,37400.0,62.6056,62.6321,62.5084,62.5261,37400.0
2011-04-15 15:40:00,70.75,70.81,70.72,70.74,156400.0,62.5261,62.5791,62.4995,62.5172,156400.0
2011-04-15 15:50:00,70.74,70.82,70.72,70.79,64000.0,62.5172,62.5879,62.4995,62.5614,64000.0
2011-04-18 09:30:00,70.13,70.13,69.21,69.3,50900.0,61.9781,61.9781,61.1651,61.2446,50900.0
2011-04-18 09:40:00,69.28,69.67,69.25,69.67,48400.0,61.2269,61.5716,61.2004,61.5716,48400.0
2011-04-18 09:50:00,69.65,69.67,69.47,69.59,58200.0,61.5539,61.5716,61.3948,61.5009,58200.0
2011-04-18 10:00:00,69.61,69.7,69.42,69.59,65700.0,61.5186,61.5981,61.3507,61.5009,65700.0
2011-04-18 10:10:00,69.59,69.76,69.46,69.73,52800.0,61.5009,61.6511,61.386,61.6246,52800.0
2011-04-18 10:20:00,69.72,69.84,69.56,69.66,50100.0,61.6158,61.7218,61.4744,61.5628,50100.0
2011-04-18 10:30:00,69.63,69.71,69.53,69.59,43600.0,61.5362,61.6069,61.4479,61.5009,43600.0
2011-04-18 10:40:00,69.58,69.58,69.43,69.48,30200.0,61.4921,61.4921,61.3595,61.4037,30200.0
2011-04-18 10:50:00,69.45,69.48,69.24,69.35,28200.0,61.3772,61.4037,61.1916,61.2888,28200.0
2011-04-18 11:00:00,69.33,69.46,69.24,69.33,49600.0,61.2711,61.386,61.1916,61.2711,49600.0
2011-04-18 11:10:00,69.32,69.47,69.28,69.29,21400.0,61.2623,61.3948,61.2269,61.2358,21400.0
2011-04-18 11:20:00,69.3,69.37,69.28,69.32,19000.0,61.2446,61.3065,61.2269,61.2623,19000.0
2011-04-18 11:30:00,69.32,69.45,69.28,69.35,25300.0,61.2623,61.3772,61.2269,61.2888,25300.0
2011-04-18 11:40:00,69.35,69.44,69.28,69.43,17000.0,61.2888,61.3683,61.2269,61.3595,17000.0
2011-04-18 11:50:00,69.41,69.5,69.4,69.42,9200.0,61.3418,61.4214,61.333,61.3507,9200.0
2011-04-18 12:00:00,69.43,69.48,69.37,69.44,22500.0,61.3595,61.4037,61.3065,61.3683,22500.0
2011-04-18 12:10:00,69.43,69.5,69.38,69.39,24200.0,61.3595,61.4214,61.3153,61.3241,24200.0
2011-04-18 12:20:00,69.42,69.42,69.33,69.4,19500.0,61.3507,61.3507,61.2711,61.333,19500.0
2011-04-18 12:30:00,69.4,69.53,69.4,69.5,38900.0,61.333,61.4479,61.333,61.4214,38900.0
2011-04-18 12:40:00,69.5,69.51,69.47,69.49,51800.0,61.4214,61.4302,61.3948,61.4125,51800.0
2011-04-18 12:50:00,69.48,69.68,69.46,69.65,38000.0,61.4037,61.5804,61.386,61.5539,38000.0
2011-04-18 13:00:00,69.65,69.67,69.59,69.63,20500.0,61.5539,61.5716,61.5009,61.5362,20500.0
2011-04-18 13:10:00,69.62,69.62,69.47,69.5,29000.0,61.5274,61.5274,61.3948,61.4214,29000.0
2011-04-18 13:20:00,69.47,69.5,69.43,69.44,9300.0,61.3948,61.4214,61.3595,61.3683,9300.0
2011-04-18 13:30:00,69.44,69.52,69.44,69.5,18000.0,61.3683,61.439,61.3683,61.4214,18000.0
2011-04-18 13:40:00,69.49,69.53,69.46,69.5,19700.0,61.4125,61.4479,61.386,61.4214,19700.0
2011-04-18 13:50:00,69.5,69.52,69.47,69.5,22400.0,61.4214,61.439,61.3948,61.4214,22400.0
2011-04-18 14:00:00,69.48,69.54,69.46,69.53,26500.0,61.4037,61.4567,61.386,61.4479,26500.0
2011-04-18 14:10:00,69.55,69.65,69.49,69.56,34900.0,61.4655,61.5539,61.4125,61.4744,34900.0
2011-04-18 14:20:00,69.55,69.61,69.55,69.59,23400.0,61.4655,61.5186,61.4655,61.5009,23400.0
2011-04-18 14:30:00,69.6,69.65,69.53,69.65,24800.0,61.5097,61.5539,61.4479,61.5539,24800.0
2011-04-18 14:40:00,69.65,69.82,69.62,69.69,37400.0,61.5539,61.7042,61.5274,61.5893,37400.0
2011-04-18 14:50:00,69.72,69.78,69.62,69.65,19800.0,61.6158,61.6688,61.5274,61.5539,19800.0
2011-04-18 15:00:00,69.67,69.7,69.58,69.63,29000.0,61.5716,61.5981,61.4921,61.5362,29000.0
2011-04-18 15:10:00,69.63,69.8,69.59,69.78,28500.0,61.5362,61.6865,61.5009,61.6688,28500.0
2011-04-18 15:20:00,69.78,69.83,69.63,69.64,27200.0,61.6688,61.713,61.5362,61.5451,27200.0
2011-04-18 15:30:00,69.66,69.68,69.44,69.49,58800.0,61.5628,61.5804,61.3683,61.4125,58800.0
2011-04-18 15:40:00,69.51,69.58,69.45,69.56,101000.0,61.4302,61.4921,61.3772,61.4744,101000.0
2011-04-18 15:50:00,69.56,69.67,69.55,69.64,137700.0,61.4744,61.5716,61.4655,61.5451,137700.0
2011-04-19 09:30:00,69.74,70.07,69.7,69.99,29400.0,61.6335,61.9251,61.5981,61.8544,29400.0
2011-04-19 09:40:00,70.07,70.26,70.05,70.13,13900.0,61.9251,62.093,61.9074,61.9781,13900.0
2011-04-19 09:50:00,70.14,70.15,69.95,70.06,17000.0,61.987,61.9958,61.819,61.9163,17000.0
2011-04-19 10:00:00,70.05,70.05,69.8,69.99,15300.0,61.9074,61.9074,61.6865,61.8544,15300.0
2011-04-19 10:10:00,70.01,70.14,69.88,70.1,15500.0,61.8721,61.987,61.7572,61.9516,15500.0
2011-04-19 10:20:00,70.11,70.3,70.07,70.18,18200.0,61.9604,62.1284,61.9251,62.0223,18200.0
2011-04-19 10:30:00,70.16,70.18,69.88,69.88,16700.0,62.0046,62.0223,61.7572,61.7572,16700.0
2011-04-19 10:40:00,69.89,70.01,69.85,69.97,30200.0,61.766,61.8721,61.7307,61.8367,30200.0
2011-04-19 10:50:00,69.97,70.08,69.96,69.96,29800.0,61.8367,61.9339,61.8279,61.8279,29800.0
2011-04-19 11:00:00,69.99,70.06,69.94,69.98,23500.0,61.8544,61.9163,61.8102,61.8456,23500.0
2011-04-19 11:10:00,69.98,70.07,69.9,70.07,16400.0,61.8456,61.9251,61.7749,61.9251,16400.0
2011-04-19 11:20:00,70.06,70.1,69.98,70.05,23400.0,61.9163,61.9516,61.8456,61.9074,23400.0
2011-04-19 11:30:00,70.05,70.2,70.01,70.2,15600.0,61.9074,62.04,61.8721,62.04,15600.0
2011-04-19 11:40:00,70.18,70.24,70.16,70.17,9800.0,62.0223,62.0753,62.0046,62.0135,9800.0
2011-04-19 11:50:00,70.16,70.31,70.15,70.24,19200.0,62.0046,62.1372,61.9958,62.0753,19200.0
2011-04-19 12:00:00,70.21,70.25,70.11,70.15,13000.0,62.0488,62.0842,61.9604,61.9958,13000.0
2011-04-19 12:10:00,70.14,70.16,70.06,70.13,7500.0,61.987,62.0046,61.9163,61.9781,7500.0
2011-04-19 12:20:00,70.12,70.12,70.02,70.09,11900.0,61.9693,61.9693,61.8809,61.9428,11900.0
2011-04-19 12:30:00,70.07,70.19,70.07,70.17,7200.0,61.9251,62.0311,61.9251,62.0135,7200.0
2011-04-19 12:40:00,70.17,70.23,70.09,70.15,22000.0,62.0135,62.0665,61.9428,61.9958,22000.0
2011-04-19 12:50:00,70.16,70.25,70.14,70.21,6500.0,62.0046,62.0842,61.987,62.0488,6500.0
2011-04-19 13:00:00,70.24,70.33,70.22,70.27,7500.0,62.0753,62.1549,62.0577,62.1018,7500.0
2011-04-19 13:10:00,70.27,70.31,70.25,70.31,7100.0,62.1018,62.1372,62.0842,62.1372,7100.0
2011-04-19 13:20:00,70.31,70.38,70.26,70.34,4700.0,62.1372,62.1991,62.093,62.1637,4700.0
2011-04-19 13:30:00,70.35,70.43,70.33,70.42,11500.0,62.1725,62.2433,62.1549,62.2344,11500.0
2011-04-19 13:40:00,70.42,70.56,70.41,70.56,12800.0,62.2344,62.3581,62.2256,62.3581,12800.0
2011-04-19 13:50:00,70.58,70.59,70.56,70.59,6100.0,62.3758,62.3847,62.3581,62.3847,6100.0
2011-04-19 14:00:00,70.57,70.59,70.56,70.57,7800.0,62.367,62.3847,62.3581,62.367,7800.0
2011-04-19 14:10:00,70.59,70.63,70.55,70.6,11900.0,62.3847,62.42,62.3493,62.3935,11900.0
2011-04-19 14:20:00,70.59,70.61,70.55,70.6,10000.0,62.3847,62.4023,62.3493,62.3935,10000.0
2011-04-19 14:30:00,70.59,70.59,70.49,70.49,12100.0,62.3847,62.3847,62.2963,62.2963,12100.0
2011-04-19 14:40:00,70.49,70.58,70.48,70.56,15300.0,62.2963,62.3758,62.2874,62.3581,15300.0
2011-04-19 14:50:00,70.57,70.62,70.56,70.61,15300.0,62.367,62.4112,62.3581,62.4023,15300.0
2011-04-19 15:00:00,70.6,70.66,70.6,70.65,24100.0,62.3935,62.4465,62.3935,62.4377,24100.0
2011-04-19 15:10:00,70.67,70.79,70.66,70.79,21700.0,62.4554,62.5614,62.4465,62.5614,21700.0
2011-04-19 15:20:00,70.78,70.79,70.65,70.65,22100.0,62.5526,62.5614,62.4377,62.4377,22100.0
2011-04-19 15:30:00,70.65,70.65,70.54,70.54,23400.0,62.4377,62.4377,62.3405,62.3405,23400.0
2011-04-19 15:40:00,70.55,70.55,70.43,70.44,62700.0,62.3493,62.3493,62.2433,62.2521,62700.0
2011-04-19 15:50:00,70.44,70.59,70.44,70.56,90900.0,62.2521,62.3847,62.2521,62.3581,90900.0
2011-04-20 09:30:00,71.25,71.3,71.1,71.22,28900.0,62.9679,63.0121,62.8354,62.9414,28900.0
2011-04-20 09:40:00,71.23,71.42,71.23,71.34,22500.0,62.9503,63.1182,62.9503,63.0475,22500.0
2011-04-20 09:50:00,71.35,71.48,71.29,71.41,28000.0,63.0563,63.1712,63.0033,63.1093,28000.0
2011-04-20 10:00:00,71.44,71.56,71.37,71.53,29600.0,63.1358,63.2419,63.074,63.2154,29600.0
2011-04-20 10:10:00,71.54,71.66,71.42,71.59,26200.0,63.2242,63.3303,63.1182,63.2684,26200.0
2011-04-20 10:20:00,71.6,71.64,71.37,71.37,12300.0,63.2773,63.3126,63.074,63.074,12300.0
2011-04-20 10:30:00,71.4,71.45,71.31,71.38,17500.0,63.1005,63.1447,63.021,63.0828,17500.0
2011-04-20 10:40:00,71.38,71.58,71.38,71.54,20200.0,63.0828,63.2596,63.0828,63.2242,20200.0
2011-04-20 10:50:00,71.54,71.57,71.46,71.57,12000.0,63.2242,63.2507,63.1535,63.2507,12000.0
2011-04-20 11:00:00,71.58,71.58,71.39,71.39,8700.0,63.2596,63.2596,63.0917,63.0917,8700.0
2011-04-20 11:10:00,71.37,71.48,71.35,71.43,8500.0,63.074,63.1712,63.0563,63.127,8500.0
2011-04-20 11:20:00,71.43,71.43,71.21,71.3,17600.0,63.127,63.127,62.9326,63.0121,17600.0
2011-04-20 11:30:00,71.28,71.3,71.18,71.2,11000.0,62.9944,63.0121,62.9061,62.9237,11000.0
2011-04-20 11:40:00,71.23,71.31,71.23,71.26,6600.0,62.9503,63.021,62.9503,62.9768,6600.0
2011-04-20 11:50:00,71.3,71.33,71.26,71.27,7400.0,63.0121,63.0386,62.9768,62.9856,7400.0
2011-04-20 12:00:00,71.28,71.31,71.22,71.29,11600.0,62.9944,63.021,62.9414,63.0033,11600.0
2011-04-20 12:10:00,71.31,71.31,71.16,71.23,9400.0,63.021,63.021,62.8884,62.9503,9400.0
2011-04-20 12:20:00,71.25,71.32,71.16,71.19,9200.0,62.9679,63.0298,62.8884,62.9149,9200.0
2011-04-20 12:30:00,71.23,71.26,71.18,71.26,8000.0,62.9503,62.9768,62.9061,62.9768,8000.0
2011-04-20 12:40:00,71.24,71.32,71.24,71.25,7500.0,62.9591,63.0298,62.9591,62.9679,7500.0
2011-04-20 12:50:00,71.24,71.31,71.23,71.23,4800.0,62.9591,63.021,62.9503,62.9503,4800.0
2011-04-20 13:00:00,71.24,71.32,71.19,71.28,9400.0,62.9591,63.0298,62.9149,62.9944,9400.0
2011-04-20 13:10:00,71.27,71.29,71.16,71.2,8000.0,62.9856,63.0033,62.8884,62.9237,8000.0
2011-04-20 13:20:00,71.17,71.3,71.17,71.29,7300.0,62.8972,63.0121,62.8972,63.0033,7300.0
2011-04-20 13:30:00,71.28,71.29,71.23,71.25,6400.0,62.9944,63.0033,62.9503,62.9679,6400.0
2011-04-20 13:40:00,71.25,71.28,71.22,71.26,8100.0,62.9679,62.9944,62.9414,62.9768,8100.0
2011-04-20 13:50:00,71.25,71.38,71.24,71.38,8500.0,62.9679,63.0828,62.9591,63.0828,8500.0
2011-04-20 14:00:00,71.34,71.36,71.18,71.24,22000.0,63.0475,63.0651,62.9061,62.9591,22000.0
2011-04-20 14:10:00,71.23,71.34,71.22,71.34,8800.0,62.9503,63.0475,62.9414,63.0475,8800.0
2011-04-20 14:20:00,71.35,71.4,71.35,71.38,15800.0,63.0563,63.1005,63.0563,63.0828,15800.0
2011-04-20 14:30:00,71.39,71.5,71.38,71.48,15800.0,63.0917,63.1889,63.0828,63.1712,15800.0
2011-04-20 14:40:00,71.48,71.55,71.44,71.5,30900.0,63.1712,63.2331,63.1358,63.1889,30900.0
2011-04-20 14:50:00,71.5,71.52,71.32,71.34,14700.0,63.1889,63.2065,63.0298,63.0475,14700.0
2011-04-20 15:00:00,71.33,71.35,71.24,71.27,25000.0,63.0386,63.0563,62.9591,62.9856,25000.0
2011-04-20 15:10:00,71.28,71.34,71.24,71.32,24400.0,62.9944,63.0475,62.9591,63.0298,24400.0
2011-04-20 15:20:00,71.3,71.45,71.26,71.45,21800.0,63.0121,63.1447,62.9768,63.1447,21800.0
2011-04-20 15:30:00,71.45,71.48,71.39,71.43,22800.0,63.1447,63.1712,63.0917,63.127,22800.0
2011-04-20 15:40:00,71.43,71.5,71.37,71.38,34900.0,63.127,63.1889,63.074,63.0828,34900.0
2011-04-20 15:50:00,71.38,71.46,71.37,71.42,65800.0,63.0828,63.1535,63.074,63.1182,65800.0
2011-04-21 09:30:00,72.48,74.65,72.44,74.43,210800.0,64.055,65.9727,64.0196,65.7783,210800.0
2011-04-21 09:40:00,74.44,74.44,73.55,73.55,73800.0,65.7871,65.7871,65.0006,65.0006,73800.0
2011-04-21 09:50:00,73.58,73.66,73.33,73.39,38800.0,65.0271,65.0978,64.8062,64.8592,38800.0
2011-04-21 10:00:00,73.38,73.4,73.05,73.05,34900.0,64.8503,64.868,64.5587,64.5587,34900.0
2011-04-21 10:10:00,73.08,73.22,72.93,72.99,44200.0,64.5852,64.7089,64.4527,64.5057,44200.0
2011-04-21 10:20:00,73.0,73.05,72.92,73.01,33600.0,64.5145,64.5587,64.4438,64.5234,33600.0
2011-04-21 10:30:00,73.01,73.02,72.66,72.69,99600.0,64.5234,64.5322,64.214,64.2405,99600.0
2011-04-21 10:40:00,72.7,72.84,72.65,72.68,32600.0,64.2494,64.3731,64.2052,64.2317,32600.0
2011-04-21 10:50:00,72.69,72.73,72.65,72.67,43700.0,64.2405,64.2759,64.2052,64.2229,43700.0
2011-04-21 11:00:00,72.66,72.7,72.52,72.55,54100.0,64.214,64.2494,64.0903,64.1168,54100.0
2011-04-21 11:10:00,72.55,72.56,72.23,72.26,59200.0,64.1168,64.1257,63.834,63.8605,59200.0
2011-04-21 11:20:00,72.24,72.31,72.07,72.2,33500.0,63.8429,63.9047,63.6926,63.8075,33500.0
2011-04-21 11:30:00,72.19,72.47,72.03,72.46,79500.0,63.7987,64.0461,63.6573,64.0373,79500.0
2011-04-21 11:40:00,72.46,72.47,72.29,72.32,33800.0,64.0373,64.0461,63.887,63.9136,33800.0
2011-04-21 11:50:00,72.32,72.39,72.27,72.36,32800.0,63.9136,63.9754,63.8694,63.9489,32800.0
2011-04-21 12:00:00,72.37,72.41,72.29,72.3,35100.0,63.9577,63.9931,63.887,63.8959,35100.0
2011-04-21 12:10:00,72.31,72.56,72.22,72.54,38700.0,63.9047,64.1257,63.8252,64.108,38700.0
2011-04-21 12:20:00,72.55,72.72,72.51,72.71,27800.0,64.1168,64.2671,64.0815,64.2582,27800.0
2011-04-21 12:30:00,72.71,72.71,72.5,72.5,27900.0,64.2582,64.2582,64.0726,64.0726,27900.0
2011-04-21 12:40:00,72.51,72.51,72.28,72.32,20100.0,64.0815,64.0815,63.8782,63.9136,20100.0
2011-04-21 12:50:00,72.34,72.35,72.26,72.3,15300.0,63.9312,63.9401,63.8605,63.8959,15300.0
2011-04-21 13:00:00,72.31,72.33,72.26,72.27,9900.0,63.9047,63.9224,63.8605,63.8694,9900.0
2011-04-21 13:10:00,72.26,72.5,72.26,72.29,68200.0,63.8605,64.0726,63.8605,63.887,68200.0
2011-04-21 13:20:00,72.29,72.52,72.17,72.37,96500.0,63.887,64.0903,63.781,63.9577,96500.0
2011-04-21 13:30:00,72.38,72.41,72.3,72.31,12500.0,63.9666,63.9931,63.8959,63.9047,12500.0
2011-04-21 13:40:00,72.31,72.42,72.21,72.27,110000.0,63.9047,64.0019,63.8163,63.8694,110000.0
2011-04-21 13:50:00,72.26,72.28,72.24,72.26,9600.0,63.8605,63.8782,63.8429,63.8605,9600.0
2011-04-21 14:00:00,72.25,72.27,72.18,72.22,17400.0,63.8517,63.8694,63.7898,63.8252,17400.0
2011-04-21 14:10:00,72.22,72.3,72.22,72.26,14600.0,63.8252,63.8959,63.8252,63.8605,14600.0
2011-04-21 14:20:00,72.27,72.32,72.25,72.31,14800.0,63.8694,63.9136,63.8517,63.9047,14800.0
2011-04-21 14:30:00,72.31,72.35,72.28,72.34,19800.0,63.9047,63.9401,63.8782,63.9312,19800.0
2011-04-21 14:40:00,72.34,72.49,72.32,72.43,20400.0,63.9312,64.0638,63.9136,64.0108,20400.0
2011-04-21 14:50:00,72.43,72.46,72.41,72.41,25200.0,64.0108,64.0373,63.9931,63.9931,25200.0
2011-04-21 15:00:00,72.42,72.43,72.33,72.42,30200.0,64.0019,64.0108,63.9224,64.0019,30200.0
2011-04-21 15:10:00,72.42,72.46,72.32,72.36,32000.0,64.0019,64.0373,63.9136,63.9489,32000.0
2011-04-21 15:20:00,72.35,72.35,72.17,72.21,25000.0,63.9401,63.9401,63.781,63.8163,25000.0
2011-04-21 15:30:00,72.2,72.23,72.15,72.16,28900.0,63.8075,63.834,63.7633,63.7722,28900.0
2011-04-21 15:40:00,72.16,72.25,72.14,72.2,52700.0,63.7722,63.8517,63.7545,63.8075,52700.0
2011-04-21 15:50:00,72.21,72.38,72.2,72.34,142400.0,63.8163,63.9666,63.8075,63.9312,142400.0
2011-04-25 09:30:00,72.32,72.38,71.8,72.38,27400.0,63.9136,63.9666,63.454,63.9666,27400.0
2011-04-25 09:40:00,72.38,72.71,71.92,72.65,61500.0,63.9666,64.2582,63.5601,64.2052,61500.0
2011-04-25 09:50:00,72.65,72.75,72.5,72.7,109100.0,64.2052,64.2936,64.0726,64.2494,109100.0
2011-04-25 10:00:00,72.66,72.73,72.57,72.63,20800.0,64.214,64.2759,64.1345,64.1875,20800.0
2011-04-25 10:10:00,72.6,72.71,72.56,72.67,35400.0,64.161,64.2582,64.1257,64.2229,35400.0
2011-04-25 10:20:00,72.65,72.65,72.54,72.56,26700.0,64.2052,64.2052,64.108,64.1257,26700.0
2011-04-25 10:30:00,72.57,72.7,72.55,72.7,20900.0,64.1345,64.2494,64.1168,64.2494,20900.0
2011-04-25 10:40:00,72.69,72.73,72.61,72.66,14100.0,64.2405,64.2759,64.1698,64.214,14100.0
2011-04-25 10:50:00,72.65,72.74,72.62,72.72,14100.0,64.2052,64.2847,64.1787,64.2671,14100.0
2011-04-25 11:00:00,72.72,72.73,72.59,72.59,15700.0,64.2671,64.2759,64.1522,64.1522,15700.0
2011-04-25 11:10:00,72.55,72.56,72.39,72.5,37100.0,64.1168,64.1257,63.9754,64.0726,37100.0
2011-04-25 11:20:00,72.49,72.49,72.43,72.45,15800.0,64.0638,64.0638,64.0108,64.0284,15800.0
2011-04-25 11:30:00,72.45,72.47,72.35,72.46,15900.0,64.0284,64.0461,63.9401,64.0373,15900.0
2011-04-25 11:40:00,72.47,72.5,72.34,72.38,10800.0,64.0461,64.0726,63.9312,63.9666,10800.0
2011-04-25 11:50:00,72.37,72.5,72.37,72.49,11000.0,63.9577,64.0726,63.9577,64.0638,11000.0
2011-04-25 12:00:00,72.48,72.72,72.48,72.71,108500.0,64.055,64.2671,64.055,64.2582,108500.0
2011-04-25 12:10:00,72.68,72.74,72.59,72.62,14200.0,64.2317,64.2847,64.1522,64.1787,14200.0
2011-04-25 12:20:00,72.61,72.61,72.54,72.58,7000.0,64.1698,64.1698,64.108,64.1433,7000.0
2011-04-25 12:30:00,72.59,72.6,72.51,72.51,12800.0,64.1522,64.161,64.0815,64.0815,12800.0
2011-04-25 12:40:00,72.5,72.57,72.5,72.55,7400.0,64.0726,64.1345,64.0726,64.1168,7400.0
2011-04-25 12:50:00,72.57,72.6,72.53,72.54,7900.0,64.1345,64.161,64.0991,64.108,7900.0
2011-04-25 13:00:00,72.54,72.54,72.42,72.43,8000.0,64.108,64.108,64.0019,64.0108,8000.0
2011-04-25 13:10:00,72.45,72.5,72.42,72.48,5200.0,64.0284,64.0726,64.0019,64.055,5200.0
2011-04-25 13:20:00,72.47,72.47,72.36,72.38,12600.0,64.0461,64.0461,63.9489,63.9666,12600.0
2011-04-25 13:30:00,72.38,72.49,72.38,72.47,6700.0,63.9666,64.0638,63.9666,64.0461,6700.0
2011-04-25 13:40:00,72.48,72.49,72.4,72.48,5800.0,64.055,64.0638,63.9843,64.055,5800.0
2011-04-25 13:50:00,72.5,72.5,72.44,72.47,4400.0,64.0726,64.0726,64.0196,64.0461,4400.0
2011-04-25 14:00:00,72.45,72.57,72.44,72.54,12200.0,64.0284,64.1345,64.0196,64.108,12200.0
2011-04-25 14:10:00,72.55,72.62,72.55,72.57,17400.0,64.1168,64.1787,64.1168,64.1345,17400.0
2011-04-25 14:20:00,72.56,72.59,72.45,72.47,7600.0,64.1257,64.1522,64.0284,64.0461,7600.0
2011-04-25 14:30:00,72.47,72.53,72.44,72.5,7900.0,64.0461,64.0991,64.0196,64.0726,7900.0
2011-04-25 14:40:00,72.52,72.52,72.45,72.49,8100.0,64.0903,64.0903,64.0284,64.0638,8100.0
2011-04-25 14:50:00,72.48,72.58,72.48,72.58,9100.0,64.055,64.1433,64.055,64.1433,9100.0
2011-04-25 15:00:00,72.58,72.6,72.5,72.5,14600.0,64.1433,64.161,64.0726,64.0726,14600.0
2011-04-25 15:10:00,72.5,72.51,72.43,72.5,21000.0,64.0726,64.0815,64.0108,64.0726,21000.0
2011-04-25 15:20:00,72.49,72.52,72.49,72.52,20100.0,64.0638,64.0903,64.0638,64.0903,20100.0
2011-04-25 15:30:00,72.52,72.58,72.51,72.55,18700.0,64.0903,64.1433,64.0815,64.1168,18700.0
2011-04-25 15:40:00,72.57,72.62,72.56,72.6,35600.0,64.1345,64.1787,64.1257,64.161,35600.0
2011-04-25 15:50:00,72.6,72.72,72.55,72.7,84300.0,64.161,64.2671,64.1168,64.2494,84300.0
2011-04-26 09:30:00,75.96,77.8,75.5,77.29,514500.0,67.1304,68.7566,66.7239,68.3058,514500.0
2011-04-26 09:40:00,77.28,77.34,76.39,76.66,234000.0,68.297,68.35,67.5105,67.7491,234000.0
2011-04-26 09:50:00,76.65,76.87,76.37,76.73,67800.0,67.7402,67.9347,67.4928,67.8109,67800.0
2011-04-26 10:00:00,76.68,76.76,76.47,76.66,70100.0,67.7668,67.8375,67.5812,67.7491,70100.0
2011-04-26 10:10:00,76.62,76.67,76.46,76.6,49200.0,67.7137,67.7579,67.5723,67.6961,49200.0
2011-04-26 10:20:00,76.63,76.93,76.63,76.82,56900.0,67.7226,67.9877,67.7226,67.8905,56900.0
2011-04-26 10:30:00,76.84,77.0,76.62,76.99,51700.0,67.9082,68.0496,67.7137,68.0407,51700.0
2011-04-26 10:40:00,77.0,77.0,76.74,76.9,35400.0,68.0496,68.0496,67.8198,67.9612,35400.0
2011-04-26 10:50:00,76.9,77.26,76.85,77.18,100200.0,67.9612,68.2793,67.917,68.2086,100200.0
2011-04-26 11:00:00,77.18,77.18,77.1,77.12,39900.0,68.2086,68.2086,68.1379,68.1556,39900.0
2011-04-26 11:10:00,77.14,77.19,77.08,77.1,22800.0,68.1733,68.2175,68.1203,68.1379,22800.0
2011-04-26 11:20:00,77.11,77.18,76.85,76.88,70300.0,68.1468,68.2086,67.917,67.9435,70300.0
2011-04-26 11:30:00,76.88,77.31,76.87,77.25,44300.0,67.9435,68.3235,67.9347,68.2705,44300.0
2011-04-26 11:40:00,77.23,77.29,77.1,77.1,27100.0,68.2528,68.3058,68.1379,68.1379,27100.0
2011-04-26 11:50:00,77.1,77.28,77.1,77.26,32100.0,68.1379,68.297,68.1379,68.2793,32100.0
2011-04-26 12:00:00,77.27,77.28,77.19,77.25,26200.0,68.2882,68.297,68.2175,68.2705,26200.0
2011-04-26 12:10:00,77.25,77.26,76.86,76.86,39200.0,68.2705,68.2793,67.9258,67.9258,39200.0
2011-04-26 12:20:00,76.87,76.9,76.46,76.57,83600.0,67.9347,67.9612,67.5723,67.6695,83600.0
2011-04-26 12:30:00,76.57,76.7,76.57,76.65,18900.0,67.6695,67.7844,67.6695,67.7402,18900.0
2011-04-26 12:40:00,76.66,76.68,76.53,76.57,26000.0,67.7491,67.7668,67.6342,67.6695,26000.0
2011-04-26 12:50:00,76.57,76.61,76.42,76.43,24500.0,67.6695,67.7049,67.537,67.5458,24500.0
2011-04-26 13:00:00,76.44,76.45,76.31,76.32,16100.0,67.5547,67.5635,67.4398,67.4486,16100.0
2011-04-26 13:10:00,76.33,76.39,76.19,76.32,40400.0,67.4574,67.5105,67.3337,67.4486,40400.0
2011-04-26 13:20:00,76.32,76.33,76.18,76.28,18500.0,67.4486,67.4574,67.3249,67.4132,18500.0
2011-04-26 13:30:00,76.28,76.3,76.23,76.3,23100.0,67.4132,67.4309,67.3691,67.4309,23100.0
2011-04-26 13:40:00,76.29,76.37,76.29,76.34,17400.0,67.4221,67.4928,67.4221,67.4663,17400.0
2011-04-26 13:50:00,76.33,76.44,76.31,76.43,11000.0,67.4574,67.5547,67.4398,67.5458,11000.0
2011-04-26 14:00:00,76.44,76.49,76.39,76.41,23700.0,67.5547,67.5988,67.5105,67.5281,23700.0
2011-04-26 14:10:00,76.41,76.44,76.37,76.39,18600.0,67.5281,67.5547,67.4928,67.5105,18600.0
2011-04-26 14:20:00,76.4,76.41,76.29,76.3,17700.0,67.5193,67.5281,67.4221,67.4309,17700.0
2011-04-26 14:30:00,76.3,76.32,76.19,76.19,33300.0,67.4309,67.4486,67.3337,67.3337,33300.0
2011-04-26 14:40:00,76.19,76.2,76.13,76.19,18400.0,67.3337,67.3425,67.2807,67.3337,18400.0
2011-04-26 14:50:00,76.19,76.27,76.18,76.23,24800.0,67.3337,67.4044,67.3249,67.3691,24800.0
2011-04-26 15:00:00,76.24,76.25,76.2,76.24,29500.0,67.3779,67.3867,67.3425,67.3779,29500.0
2011-04-26 15:10:00,76.23,76.33,76.22,76.29,37600.0,67.3691,67.4574,67.3602,67.4221,37600.0
2011-04-26 15:20:00,76.3,76.37,76.29,76.35,28200.0,67.4309,67.4928,67.4221,67.4751,28200.0
2011-04-26 15:30:00,76.36,76.47,76.35,76.47,46800.0,67.484,67.5812,67.4751,67.5812,46800.0
2011-04-26 15:40:00,76.47,76.65,76.46,76.65,72500.0,67.5812,67.7402,67.5723,67.7402,72500.0
2011-04-26 15:50:00,76.63,76.82,76.63,76.67,135400.0,67.7226,67.8905,67.7226,67.7579,135400.0
2011-04-27 09:30:00,76.68,77.06,76.03,76.29,173900.0,67.7668,68.1026,67.1923,67.4221,173900.0
2011-04-27 09:40:00,76.31,76.32,75.17,75.44,157500.0,67.4398,67.4486,66.4323,66.6709,157500.0
2011-04-27 09:50:00,75.43,75.72,75.34,75.71,87400.0,66.6621,66.9183,66.5825,66.9095,87400.0
2011-04-27 10:00:00,75.72,75.75,75.64,75.75,145900.0,66.9183,66.9449,66.8476,66.9449,145900.0
2011-04-27 10:10:00,75.75,75.75,75.54,75.6,67200.0,66.9449,66.9449,66.7593,66.8123,67200.0
2011-04-27 10:20:00,75.6,75.67,75.56,75.6,68300.0,66.8123,66.8742,66.7769,66.8123,68300.0
2011-04-27 10:30:00,75.61,75.65,75.22,75.31,95800.0,66.8211,66.8565,66.4765,66.556,95800.0
2011-04-27 10:40:00,75.33,75.44,75.14,75.16,70100.0,66.5737,66.6709,66.4058,66.4234,70100.0
2011-04-27 10:50:00,75.17,75.75,75.15,75.72,109500.0,66.4323,66.9449,66.4146,66.9183,109500.0
2011-04-27 11:00:00,75.73,75.99,75.72,75.81,88700.0,66.9272,67.157,66.9183,66.9979,88700.0
2011-04-27 11:10:00,75.81,76.1,75.78,76.09,80500.0,66.9979,67.2542,66.9714,67.2453,80500.0
2011-04-27 11:20:00,76.09,76.33,76.09,76.33,55500.0,67.2453,67.4574,67.2453,67.4574,55500.0
2011-04-27 11:30:00,76.33,76.55,76.21,76.49,62700.0,67.4574,67.6519,67.3514,67.5988,62700.0
2011-04-27 11:40:00,76.49,76.57,76.21,76.25,31100.0,67.5988,67.6695,67.3514,67.3867,31100.0
2011-04-27 11:50:00,76.24,76.26,75.98,76.01,33300.0,67.3779,67.3956,67.1481,67.1746,33300.0
2011-04-27 12:00:00,76.02,76.09,75.99,76.0,42000.0,67.1835,67.2453,67.157,67.1658,42000.0
2011-04-27 12:10:00,76.01,76.11,76.0,76.03,13900.0,67.1746,67.263,67.1658,67.1923,13900.0
2011-04-27 12:20:00,76.01,76.17,76.0,76.01,20100.0,67.1746,67.316,67.1658,67.1746,20100.0
2011-04-27 12:30:00,76.0,76.23,76.0,76.22,11600.0,67.1658,67.3691,67.1658,67.3602,11600.0
2011-04-27 12:40:00,76.22,76.23,76.08,76.16,20800.0,67.3602,67.3691,67.2365,67.3072,20800.0
2011-04-27 12:50:00,76.15,76.33,76.07,76.33,18100.0,67.2984,67.4574,67.2277,67.4574,18100.0
2011-04-27 13:00:00,76.34,76.34,76.25,76.28,10200.0,67.4663,67.4663,67.3867,67.4132,10200.0
2011-04-27 13:10:00,76.28,76.32,76.2,76.3,15900.0,67.4132,67.4486,67.3425,67.4309,15900.0
2011-04-27 13:20:00,76.29,76.34,76.24,76.31,10100.0,67.4221,67.4663,67.3779,67.4398,10100.0
2011-04-27 13:30:00,76.32,76.33,76.23,76.28,15400.0,67.4486,67.4574,67.3691,67.4132,15400.0
2011-04-27 13:40:00,76.27,76.35,76.26,76.26,15200.0,67.4044,67.4751,67.3956,67.3956,15200.0
2011-04-27 13:50:00,76.27,76.4,76.25,76.38,19300.0,67.4044,67.5193,67.3867,67.5016,19300.0
2011-04-27 14:00:00,76.38,76.43,76.36,76.39,48300.0,67.5016,67.5458,67.484,67.5105,48300.0
2011-04-27 14:10:00,76.4,76.4,76.15,76.2,41500.0,67.5193,67.5193,67.2984,67.3425,41500.0
2011-04-27 14:20:00,76.2,76.25,76.11,76.14,27100.0,67.3425,67.3867,67.263,67.2895,27100.0
2011-04-27 14:30:00,76.12,76.17,76.09,76.12,84100.0,67.2718,67.316,67.2453,67.2718,84100.0
2011-04-27 14:40:00,76.14,76.14,76.04,76.14,65400.0,67.2895,67.2895,67.2011,67.2895,65400.0
2011-04-27 14:50:00,76.13,76.23,76.12,76.2,44600.0,67.2807,67.3691,67.2718,67.3425,44600.0
2011-04-27 15:00:00,76.2,76.34,76.15,76.18,46200.0,67.3425,67.4663,67.2984,67.3249,46200.0
2011-04-27 15:10:00,76.18,76.19,76.04,76.06,79800.0,67.3249,67.3337,67.2011,67.2188,79800.0
2011-04-27 15:20:00,76.06,76.06,75.92,76.01,173800.0,67.2188,67.2188,67.0951,67.1746,173800.0
2011-04-27 15:30:00,76.01,76.03,75.95,75.99,91600.0,67.1746,67.1923,67.1216,67.157,91600.0
2011-04-27 15:40:00,76.0,76.0,75.72,75.76,90700.0,67.1658,67.1658,66.9183,66.9537,90700.0
2011-04-27 15:50:00,75.78,75.85,75.72,75.83,159000.0,66.9714,67.0332,66.9183,67.0156,159000.0
2011-04-28 09:30:00,76.74,77.08,76.46,76.5,83400.0,67.8198,68.1203,67.5723,67.6077,83400.0
2011-04-28 09:40:00,76.48,76.72,76.35,76.72,74700.0,67.59,67.8021,67.4751,67.8021,74700.0
2011-04-28 09:50:00,76.72,76.74,76.21,76.23,90800.0,67.8021,67.8198,67.3514,67.3691,90800.0
2011-04-28 10:00:00,76.23,76.45,76.15,76.41,75100.0,67.3691,67.5635,67.2984,67.5281,75100.0
2011-04-28 10:10:00,76.44,76.6,76.37,76.55,124100.0,67.5547,67.6961,67.4928,67.6519,124100.0
2011-04-28 10:20:00,76.58,76.7,76.52,76.66,30000.0,67.6784,67.7844,67.6254,67.7491,30000.0
2011-04-28 10:30:00,76.68,76.83,76.63,76.69,42700.0,67.7668,67.8993,67.7226,67.7756,42700.0
2011-04-28 10:40:00,76.69,76.78,76.54,76.62,29700.0,67.7756,67.8551,67.643,67.7137,29700.0
2011-04-28 10:50:00,76.6,76.72,76.55,76.63,20100.0,67.6961,67.8021,67.6519,67.7226,20100.0
2011-04-28 11:00:00,76.63,76.72,76.6,76.63,18900.0,67.7226,67.8021,67.6961,67.7226,18900.0
2011-04-28 11:10:00,76.62,76.66,76.42,76.46,67600.0,67.7137,67.7491,67.537,67.5723,67600.0
2011-04-28 11:20:00,76.46,76.64,76.46,76.55,59800.0,67.5723,67.7314,67.5723,67.6519,59800.0
2011-04-28 11:30:00,76.51,76.63,76.51,76.52,25900.0,67.6165,67.7226,67.6165,67.6254,25900.0
2011-04-28 11:40:00,76.52,76.6,76.44,76.44,28100.0,67.6254,67.6961,67.5547,67.5547,28100.0
2011-04-28 11:50:00,76.48,76.49,76.36,76.38,14100.0,67.59,67.5988,67.484,67.5016,14100.0
2011-04-28 12:00:00,76.39,76.4,76.1,76.11,35900.0,67.5105,67.5193,67.2542,67.263,35900.0
2011-04-28 12:10:00,76.09,76.1,76.0,76.1,24800.0,67.2453,67.2542,67.1658,67.2542,24800.0
2011-04-28 12:20:00,76.1,76.33,76.1,76.33,32300.0,67.2542,67.4574,67.2542,67.4574,32300.0
2011-04-28 12:30:00,76.31,76.31,76.25,76.29,15100.0,67.4398,67.4398,67.3867,67.4221,15100.0
2011-04-28 12:40:00,76.3,76.32,76.17,76.3,18500.0,67.4309,67.4486,67.316,67.4309,18500.0
2011-04-28 12:50:00,76.29,76.37,76.23,76.32,62700.0,67.4221,67.4928,67.3691,67.4486,62700.0
2011-04-28 13:00:00,76.33,76.45,76.32,76.42,13200.0,67.4574,67.5635,67.4486,67.537,13200.0
2011-04-28 13:10:00,76.45,76.65,76.42,76.62,18300.0,67.5635,67.7402,67.537,67.7137,18300.0
2011-04-28 13:20:00,76.64,76.83,76.63,76.81,17600.0,67.7314,67.8993,67.7226,67.8816,17600.0
2011-04-28 13:30:00,76.82,76.83,76.63,76.66,13500.0,67.8905,67.8993,67.7226,67.7491,13500.0
2011-04-28 13:40:00,76.65,76.77,76.64,76.72,10800.0,67.7402,67.8463,67.7314,67.8021,10800.0
2011-04-28 13:50:00,76.75,77.0,76.75,76.95,42800.0,67.8286,68.0496,67.8286,68.0054,42800.0
2011-04-28 14:00:00,76.95,77.1,76.92,77.09,40700.0,68.0054,68.1379,67.9789,68.1291,40700.0
2011-04-28 14:10:00,77.09,77.47,77.03,77.46,63900.0,68.1291,68.4649,68.0761,68.4561,63900.0
2011-04-28 14:20:00,77.46,77.48,77.3,77.32,25900.0,68.4561,68.4738,68.3147,68.3324,25900.0
2011-04-28 14:30:00,77.31,77.35,77.06,77.06,43000.0,68.3235,68.3589,68.1026,68.1026,43000.0
2011-04-28 14:40:00,77.07,77.21,77.07,77.18,29300.0,68.1114,68.2351,68.1114,68.2086,29300.0
2011-04-28 14:50:00,77.19,77.33,77.19,77.28,37400.0,68.2175,68.3412,68.2175,68.297,37400.0
2011-04-28 15:00:00,77.29,77.38,77.24,77.33,37100.0,68.3058,68.3854,68.2617,68.3412,37100.0
2011-04-28 15:10:00,77.32,77.43,77.32,77.34,34400.0,68.3324,68.4296,68.3324,68.35,34400.0
2011-04-28 15:20:00,77.33,77.42,77.32,77.39,27700.0,68.3412,68.4207,68.3324,68.3942,27700.0
2011-04-28 15:30:00,77.41,77.45,77.34,77.4,54400.0,68.4119,68.4472,68.35,68.4031,54400.0
2011-04-28 15:40:00,77.4,77.4,77.16,77.18,81200.0,68.4031,68.4031,68.191,68.2086,81200.0
2011-04-28 15:50:00,77.18,77.37,77.02,77.28,193400.0,68.2086,68.3765,68.0672,68.297,193400.0
2011-04-29 09:30:00,77.48,77.75,76.75,76.98,107000.0,68.4738,68.7124,67.8286,68.0319,107000.0
2011-04-29 09:40:00,76.98,77.01,76.54,76.6,45500.0,68.0319,68.0584,67.643,67.6961,45500.0
2011-04-29 09:50:00,76.58,76.68,76.44,76.55,58400.0,67.6784,67.7668,67.5547,67.6519,58400.0
2011-04-29 10:00:00,76.58,76.8,76.25,76.29,48400.0,67.6784,67.8728,67.3867,67.4221,48400.0
2011-04-29 10:10:00,76.27,76.5,76.15,76.46,47500.0,67.4044,67.6077,67.2984,67.5723,47500.0
2011-04-29 10:20:00,76.48,76.52,76.14,76.39,50800.0,67.59,67.6254,67.2895,67.5105,50800.0
2011-04-29 10:30:00,76.4,76.44,76.26,76.26,41800.0,67.5193,67.5547,67.3956,67.3956,41800.0
2011-04-29 10:40:00,76.25,76.55,76.1,76.55,37500.0,67.3867,67.6519,67.2542,67.6519,37500.0
2011-04-29 10:50:00,76.54,76.57,76.28,76.33,33500.0,67.643,67.6695,67.4132,67.4574,33500.0
2011-04-29 11:00:00,76.33,76.49,76.22,76.44,32700.0,67.4574,67.5988,67.3602,67.5547,32700.0
2011-04-29 11:10:00,76.43,76.48,76.03,76.07,48900.0,67.5458,67.59,67.1923,67.2277,48900.0
2011-04-29 11:20:00,76.05,76.09,75.82,75.93,68100.0,67.21,67.2453,67.0067,67.1039,68100.0
2011-04-29 11:30:00,75.92,75.92,75.7,75.7,61100.0,67.0951,67.0951,66.9007,66.9007,61100.0
2011-04-29 11:40:00,75.7,75.94,75.7,75.93,54000.0,66.9007,67.1128,66.9007,67.1039,54000.0
2011-04-29 11:50:00,75.93,76.0,75.89,75.97,13000.0,67.1039,67.1658,67.0686,67.1393,13000.0
2011-04-29 12:00:00,75.96,76.29,75.96,76.25,19100.0,67.1304,67.4221,67.1304,67.3867,19100.0
2011-04-29 12:10:00,76.24,76.42,76.24,76.34,11600.0,67.3779,67.537,67.3779,67.4663,11600.0
2011-04-29 12:20:00,76.34,76.37,76.19,76.37,22200.0,67.4663,67.4928,67.3337,67.4928,22200.0
2011-04-29 12:30:00,76.37,76.6,76.37,76.52,18700.0,67.4928,67.6961,67.4928,67.6254,18700.0
2011-04-29 12:40:00,76.51,76.51,76.41,76.45,23500.0,67.6165,67.6165,67.5281,67.5635,23500.0
2011-04-29 12:50:00,76.45,76.48,76.37,76.4,19300.0,67.5635,67.59,67.4928,67.5193,19300.0
2011-04-29 13:00:00,76.41,76.42,76.18,76.18,29500.0,67.5281,67.537,67.3249,67.3249,29500.0
2011-04-29 13:10:00,76.2,76.4,76.13,76.39,33100.0,67.3425,67.5193,67.2807,67.5105,33100.0
2011-04-29 13:20:00,76.39,76.39,76.33,76.33,19500.0,67.5105,67.5105,67.4574,67.4574,19500.0
2011-04-29 13:30:00,76.34,76.35,76.23,76.32,26400.0,67.4663,67.4751,67.3691,67.4486,26400.0
2011-04-29 13:40:00,76.32,76.36,76.27,76.33,24400.0,67.4486,67.484,67.4044,67.4574,24400.0
2011-04-29 13:50:00,76.33,76.37,76.29,76.32,19800.0,67.4574,67.4928,67.4221,67.4486,19800.0
2011-04-29 14:00:00,76.34,76.34,76.24,76.31,26100.0,67.4663,67.4663,67.3779,67.4398,26100.0
2011-04-29 14:10:00,76.31,76.33,76.29,76.31,19600.0,67.4398,67.4574,67.4221,67.4398,19600.0
2011-04-29 14:20:00,76.31,76.34,76.29,76.29,42000.0,67.4398,67.4663,67.4221,67.4221,42000.0
2011-04-29 14:30:00,76.29,76.35,76.25,76.31,38100.0,67.4221,67.4751,67.3867,67.4398,38100.0
2011-04-29 14:40:00,76.31,76.31,76.22,76.23,28800.0,67.4398,67.4398,67.3602,67.3691,28800.0
2011-04-29 14:50:00,76.22,76.23,76.03,76.05,43500.0,67.3602,67.3691,67.1923,67.21,43500.0
2011-04-29 15:00:00,76.07,76.24,76.05,76.2,36400.0,67.2277,67.3779,67.21,67.3425,36400.0
2011-04-29 15:10:00,76.19,76.25,76.1,76.1,34000.0,67.3337,67.3867,67.2542,67.2542,34000.0
2011-04-29 15:20:00,76.1,76.24,76.1,76.23,43400.0,67.2542,67.3779,67.2542,67.3691,43400.0
2011-04-29 15:30:00,76.23,76.24,76.03,76.15,41300.0,67.3691,67.3779,67.1923,67.2984,41300.0
2011-04-29 15:40:00,76.14,76.22,76.0,76.05,95100.0,67.2895,67.3602,67.1658,67.21,95100.0
2011-04-29 15:50:00,76.05,76.21,75.92,76.09,191600.0,67.21,67.3514,67.0951,67.2453,191600.0
2011-05-02 09:30:00,76.55,76.82,75.26,75.42,182700.0,67.6519,67.8905,66.5118,66.6532,182700.0
2011-05-02 09:40:00,75.42,76.26,75.0,76.02,72900.0,66.6532,67.3956,66.282,67.1835,72900.0
2011-05-02 09:50:00,76.01,76.04,75.54,75.59,65100.0,67.1746,67.2011,66.7593,66.8035,65100.0
2011-05-02 10:00:00,75.56,76.03,75.5,75.83,65700.0,66.7769,67.1923,66.7239,67.0156,65700.0
2011-05-02 10:10:00,75.88,76.22,75.82,76.01,49900.0,67.0597,67.3602,67.0067,67.1746,49900.0
2011-05-02 10:20:00,76.0,76.49,75.9,76.3,142700.0,67.1658,67.5988,67.0774,67.4309,142700.0
2011-05-02 10:30:00,76.39,76.71,76.34,76.44,60000.0,67.5105,67.7933,67.4663,67.5547,60000.0
2011-05-02 10:40:00,76.42,76.64,76.29,76.41,68700.0,67.537,67.7314,67.4221,67.5281,68700.0
2011-05-02 10:50:00,76.47,76.52,76.24,76.4,129700.0,67.5812,67.6254,67.3779,67.5193,129700.0
2011-05-02 11:00:00,76.4,76.9,76.38,76.85,44800.0,67.5193,67.9612,67.5016,67.917,44800.0
2011-05-02 11:10:00,76.85,76.96,76.62,76.89,82400.0,67.917,68.0142,67.7137,67.9523,82400.0
2011-05-02 11:20:00,76.89,77.06,76.84,76.91,81000.0,67.9523,68.1026,67.9082,67.97,81000.0
2011-05-02 11:30:00,76.88,76.91,76.77,76.86,27200.0,67.9435,67.97,67.8463,67.9258,27200.0
2011-05-02 11:40:00,76.87,76.87,76.18,76.21,43500.0,67.9347,67.9347,67.3249,67.3514,43500.0
2011-05-02 11:50:00,76.22,76.53,76.19,76.44,25500.0,67.3602,67.6342,67.3337,67.5547,25500.0
2011-05-02 12:00:00,76.43,76.47,76.14,76.27,25700.0,67.5458,67.5812,67.2895,67.4044,25700.0
2011-05-02 12:10:00,76.28,76.38,76.19,76.21,28200.0,67.4132,67.5016,67.3337,67.3514,28200.0
2011-05-02 12:20:00,76.22,76.28,76.13,76.24,24500.0,67.3602,67.4132,67.2807,67.3779,24500.0
2011-05-02 12:30:00,76.23,76.55,76.15,76.23,65700.0,67.3691,67.6519,67.2984,67.3691,65700.0
2011-05-02 12:40:00,76.23,76.38,76.21,76.3,16300.0,67.3691,67.5016,67.3514,67.4309,16300.0
2011-05-02 12:50:00,76.27,76.36,76.21,76.26,20600.0,67.4044,67.484,67.3514,67.3956,20600.0
2011-05-02 13:00:00,76.25,76.39,76.19,76.26,67100.0,67.3867,67.5105,67.3337,67.3956,67100.0
2011-05-02 13:10:00,76.28,76.41,76.2,76.24,50900.0,67.4132,67.5281,67.3425,67.3779,50900.0
2011-05-02 13:20:00,76.23,76.32,76.22,76.26,19500.0,67.3691,67.4486,67.3602,67.3956,19500.0
2011-05-02 13:30:00,76.28,76.33,76.17,76.21,44900.0,67.4132,67.4574,67.316,67.3514,44900.0
2011-05-02 13:40:00,76.22,76.25,76.0,76.22,26800.0,67.3602,67.3867,67.1658,67.3602,26800.0
2011-05-02 13:50:00,76.23,76.24,76.02,76.24,36500.0,67.3691,67.3779,67.1835,67.3779,36500.0
2011-05-02 14:00:00,76.23,76.62,76.2,76.61,26000.0,67.3691,67.7137,67.3425,67.7049,26000.0
2011-05-02 14:10:00,76.62,76.7,76.53,76.59,45400.0,67.7137,67.7844,67.6342,67.6872,45400.0
2011-05-02 14:20:00,76.6,76.7,76.55,76.65,28200.0,67.6961,67.7844,67.6519,67.7402,28200.0
2011-05-02 14:30:00,76.66,76.67,76.5,76.6,33200.0,67.7491,67.7579,67.6077,67.6961,33200.0
2011-05-02 14:40:00,76.6,76.68,76.55,76.59,61300.0,67.6961,67.7668,67.6519,67.6872,61300.0
2011-05-02 14:50:00,76.57,76.61,76.44,76.52,20200.0,67.6695,67.7049,67.5547,67.6254,20200.0
2011-05-02 15:00:00,76.53,76.64,76.45,76.54,48500.0,67.6342,67.7314,67.5635,67.643,48500.0
2011-05-02 15:10:00,76.55,76.59,76.32,76.4,35600.0,67.6519,67.6872,67.4486,67.5193,35600.0
2011-05-02 15:20:00,76.39,76.52,76.32,76.37,38000.0,67.5105,67.6254,67.4486,67.4928,38000.0
2011-05-02 15:30:00,76.38,76.5,76.32,76.44,47300.0,67.5016,67.6077,67.4486,67.5547,47300.0
2011-05-02 15:40:00,76.43,76.46,76.28,76.39,46100.0,67.5458,67.5723,67.4132,67.5105,46100.0
2011-05-02 15:50:00,76.39,76.51,76.37,76.47,92600.0,67.5105,67.6165,67.4928,67.5812,92600.0
2011-05-03 09:30:00,76.18,76.25,75.95,76.19,86100.0,67.3249,67.3867,67.1216,67.3337,86100.0
2011-05-03 09:40:00,76.19,76.38,75.55,76.02,45700.0,67.3337,67.5016,66.7681,67.1835,45700.0
2011-05-03 09:50:00,76.02,76.18,76.01,76.01,45800.0,67.1835,67.3249,67.1746,67.1746,45800.0
2011-05-03 10:00:00,76.07,76.27,76.04,76.12,54300.0,67.2277,67.4044,67.2011,67.2718,54300.0
2011-05-03 10:10:00,76.12,76.14,75.98,76.0,37900.0,67.2718,67.2895,67.1481,67.1658,37900.0
2011-05-03 10:20:00,75.99,76.25,75.86,76.13,31000.0,67.157,67.3867,67.0421,67.2807,31000.0
2011-05-03 10:30:00,76.12,76.14,75.72,75.72,35300.0,67.2718,67.2895,66.9183,66.9183,35300.0
2011-05-03 10:40:00,75.73,76.02,75.5,76.02,29900.0,66.9272,67.1835,66.7239,67.1835,29900.0
2011-05-03 10:50:00,75.99,76.0,75.48,75.75,32800.0,67.157,67.1658,66.7062,66.9449,32800.0
2011-05-03 11:00:00,75.76,76.05,75.76,75.85,48300.0,66.9537,67.21,66.9537,67.0332,48300.0
2011-05-03 11:10:00,75.85,76.08,75.85,75.88,27800.0,67.0332,67.2365,67.0332,67.0597,27800.0
2011-05-03 11:20:00,75.88,76.04,75.66,75.73,26700.0,67.0597,67.2011,66.8653,66.9272,26700.0
2011-05-03 11:30:00,75.73,76.24,75.73,76.16,58900.0,66.9272,67.3779,66.9272,67.3072,58900.0
2011-05-03 11:40:00,76.19,76.26,76.01,76.16,55400.0,67.3337,67.3956,67.1746,67.3072,55400.0
2011-05-03 11:50:00,76.17,76.21,75.96,76.04,27100.0,67.316,67.3514,67.1304,67.2011,27100.0
2011-05-03 12:00:00,76.07,76.07,75.97,76.0,26600.0,67.2277,67.2277,67.1393,67.1658,26600.0
2011-05-03 12:10:00,75.99,75.99,75.83,75.84,22200.0,67.157,67.157,67.0156,67.0244,22200.0
2011-05-03 12:20:00,75.84,75.86,75.75,75.77,36200.0,67.0244,67.0421,66.9449,66.9625,36200.0
2011-05-03 12:30:00,75.76,75.8,75.67,75.67,19900.0,66.9537,66.989,66.8742,66.8742,19900.0
2011-05-03 12:40:00,75.68,75.79,75.63,75.63,19800.0,66.883,66.9802,66.8388,66.8388,19800.0
2011-05-03 12:50:00,75.66,75.69,75.51,75.52,14400.0,66.8653,66.8918,66.7328,66.7416,14400.0
2011-05-03 13:00:00,75.53,75.78,75.51,75.76,21500.0,66.7504,66.9714,66.7328,66.9537,21500.0
2011-05-03 13:10:00,75.73,75.83,75.72,75.75,23600.0,66.9272,67.0156,66.9183,66.9449,23600.0
2011-05-03 13:20:00,75.75,75.75,75.54,75.56,16100.0,66.9449,66.9449,66.7593,66.7769,16100.0
2011-05-03 13:30:00,75.54,75.7,75.5,75.66,42700.0,66.7593,66.9007,66.7239,66.8653,42700.0
2011-05-03 13:40:00,75.66,75.67,75.57,75.66,22900.0,66.8653,66.8742,66.7858,66.8653,22900.0
2011-05-03 13:50:00,75.66,75.67,75.55,75.64,26100.0,66.8653,66.8742,66.7681,66.8476,26100.0
2011-05-03 14:00:00,75.63,75.72,75.56,75.68,40700.0,66.8388,66.9183,66.7769,66.883,40700.0
2011-05-03 14:10:00,75.67,75.7,75.53,75.63,26900.0,66.8742,66.9007,66.7504,66.8388,26900.0
2011-05-03 14:20:00,75.63,75.71,75.59,75.71,21200.0,66.8388,66.9095,66.8035,66.9095,21200.0
2011-05-03 14:30:00,75.71,75.73,75.44,75.52,52100.0,66.9095,66.9272,66.6709,66.7416,52100.0
2011-05-03 14:40:00,75.52,75.69,75.51,75.57,24300.0,66.7416,66.8918,66.7328,66.7858,24300.0
2011-05-03 14:50:00,75.56,75.57,75.38,75.53,30500.0,66.7769,66.7858,66.6179,66.7504,30500.0
2011-05-03 15:00:00,75.56,75.63,75.5,75.54,34500.0,66.7769,66.8388,66.7239,66.7593,34500.0
2011-05-03 15:10:00,75.55,75.59,75.53,75.56,38600.0,66.7681,66.8035,66.7504,66.7769,38600.0
2011-05-03 15:20:00,75.56,75.62,75.49,75.5,61600.0,66.7769,66.83,66.7151,66.7239,61600.0
2011-05-03 15:30:00,75.5,75.53,75.39,75.41,51300.0,66.7239,66.7504,66.6267,66.6444,51300.0
2011-05-03 15:40:00,75.42,75.51,75.41,75.41,96000.0,66.6532,66.7328,66.6444,66.6444,96000.0
2011-05-03 15:50:00,75.42,75.52,75.39,75.43,157300.0,66.6532,66.7416,66.6267,66.6621,157300.0
2011-05-04 09:30:00,75.6,75.93,75.6,75.72,46500.0,66.8123,67.1039,66.8123,66.9183,46500.0
2011-05-04 09:40:00,75.75,75.86,75.14,75.86,35500.0,66.9449,67.0421,66.4058,67.0421,35500.0
2011-05-04 09:50:00,75.86,75.92,75.34,75.49,53500.0,67.0421,67.0951,66.5825,66.7151,53500.0
2011-05-04 10:00:00,75.48,75.71,75.36,75.47,53000.0,66.7062,66.9095,66.6002,66.6974,53000.0
2011-05-04 10:10:00,75.46,75.67,75.44,75.6,22600.0,66.6886,66.8742,66.6709,66.8123,22600.0
2011-05-04 10:20:00,75.62,75.67,75.45,75.49,33400.0,66.83,66.8742,66.6797,66.7151,33400.0
2011-05-04 10:30:00,75.48,75.71,75.48,75.68,25500.0,66.7062,66.9095,66.7062,66.883,25500.0
2011-05-04 10:40:00,75.67,75.76,75.48,75.48,61500.0,66.8742,66.9537,66.7062,66.7062,61500.0
2011-05-04 10:50:00,75.47,75.6,75.46,75.59,13700.0,66.6974,66.8123,66.6886,66.8035,13700.0
2011-05-04 11:00:00,75.61,75.62,75.38,75.38,30000.0,66.8211,66.83,66.6179,66.6179,30000.0
2011-05-04 11:10:00,75.38,75.6,75.26,75.3,56800.0,66.6179,66.8123,66.5118,66.5472,56800.0
2011-05-04 11:20:00,75.3,75.46,75.29,75.46,10900.0,66.5472,66.6886,66.5383,66.6886,10900.0
2011-05-04 11:30:00,75.44,75.45,75.32,75.36,9500.0,66.6709,66.6797,66.5648,66.6002,9500.0
2011-05-04 11:40:00,75.41,75.43,75.32,75.43,24400.0,66.6444,66.6621,66.5648,66.6621,24400.0
2011-05-04 11:50:00,75.43,75.44,75.28,75.33,15900.0,66.6621,66.6709,66.5295,66.5737,15900.0
2011-05-04 12:00:00,75.35,75.43,75.29,75.34,18100.0,66.5914,66.6621,66.5383,66.5825,18100.0
2011-05-04 12:10:00,75.34,75.45,75.32,75.32,9400.0,66.5825,66.6797,66.5648,66.5648,9400.0
2011-05-04 12:20:00,75.32,75.34,75.19,75.24,15500.0,66.5648,66.5825,66.45,66.4941,15500.0
2011-05-04 12:30:00,75.28,75.38,75.28,75.36,5500.0,66.5295,66.6179,66.5295,66.6002,5500.0
2011-05-04 12:40:00,75.33,75.49,75.31,75.47,15100.0,66.5737,66.7151,66.556,66.6974,15100.0
2011-05-04 12:50:00,75.49,75.54,75.38,75.54,15800.0,66.7151,66.7593,66.6179,66.7593,15800.0
2011-05-04 13:00:00,75.52,75.71,75.52,75.7,48800.0,66.7416,66.9095,66.7416,66.9007,48800.0
2011-05-04 13:10:00,75.68,75.72,75.58,75.65,33700.0,66.883,66.9183,66.7946,66.8565,33700.0
2011-05-04 13:20:00,75.65,75.68,75.58,75.67,34600.0,66.8565,66.883,66.7946,66.8742,34600.0
2011-05-04 13:30:00,75.66,75.85,75.65,75.85,48600.0,66.8653,67.0332,66.8565,67.0332,48600.0
2011-05-04 13:40:00,75.84,75.85,75.73,75.78,16500.0,67.0244,67.0332,66.9272,66.9714,16500.0
2011-05-04 13:50:00,75.79,75.87,75.78,75.85,26800.0,66.9802,67.0509,66.9714,67.0332,26800.0
2011-05-04 14:00:00,75.84,75.86,75.64,75.66,37700.0,67.0244,67.0421,66.8476,66.8653,37700.0
2011-05-04 14:10:00,75.65,75.85,75.65,75.85,33700.0,66.8565,67.0332,66.8565,67.0332,33700.0
2011-05-04 14:20:00,75.85,75.9,75.8,75.8,25600.0,67.0332,67.0774,66.989,66.989,25600.0
2011-05-04 14:30:00,75.8,75.9,75.74,75.9,43100.0,66.989,67.0774,66.936,67.0774,43100.0
2011-05-04 14:40:00,75.91,75.95,75.64,75.75,91900.0,67.0863,67.1216,66.8476,66.9449,91900.0
2011-05-04 14:50:00,75.73,75.77,75.6,75.64,81600.0,66.9272,66.9625,66.8123,66.8476,81600.0
2011-05-04 15:00:00,75.64,75.72,75.41,75.43,59600.0,66.8476,66.9183,66.6444,66.6621,59600.0
2011-05-04 15:10:00,75.43,75.52,75.37,75.51,24100.0,66.6621,66.7416,66.609,66.7328,24100.0
2011-05-04 15:20:00,75.51,75.55,75.48,75.52,24400.0,66.7328,66.7681,66.7062,66.7416,24400.0
2011-05-04 15:30:00,75.53,75.58,75.48,75.57,46900.0,66.7504,66.7946,66.7062,66.7858,46900.0
2011-05-04 15:40:00,75.58,75.62,75.22,75.29,87100.0,66.7946,66.83,66.4765,66.5383,87100.0
2011-05-04 15:50:00,75.26,75.35,75.2,75.28,166000.0,66.5118,66.5914,66.4588,66.5295,166000.0
2011-05-05 09:30:00,73.65,74.06,72.5,72.84,273300.0,65.089,65.4513,64.0726,64.3731,273300.0
2011-05-05 09:40:00,72.86,74.4,72.86,74.2,133100.0,64.3908,65.7518,64.3908,65.575,133100.0
2011-05-05 09:50:00,74.17,74.66,74.16,74.63,97500.0,65.5485,65.9816,65.5397,65.955,97500.0
2011-05-05 10:00:00,74.64,75.26,74.62,75.13,87000.0,65.9639,66.5118,65.9462,66.3969,87000.0
2011-05-05 10:10:00,75.12,75.13,74.84,74.93,45500.0,66.3881,66.3969,66.1406,66.2202,45500.0
2011-05-05 10:20:00,74.96,75.37,74.96,75.22,66600.0,66.2467,66.609,66.2467,66.4765,66600.0
2011-05-05 10:30:00,75.21,75.31,74.98,75.28,29700.0,66.4676,66.556,66.2644,66.5295,29700.0
2011-05-05 10:40:00,75.29,75.65,75.17,75.65,41500.0,66.5383,66.8565,66.4323,66.8565,41500.0
2011-05-05 10:50:00,75.65,75.84,75.53,75.67,58500.0,66.8565,67.0244,66.7504,66.8742,58500.0
2011-05-05 11:00:00,75.66,75.91,75.65,75.72,52000.0,66.8653,67.0863,66.8565,66.9183,52000.0
2011-05-05 11:10:00,75.72,75.82,75.63,75.76,48500.0,66.9183,67.0067,66.8388,66.9537,48500.0
2011-05-05 11:20:00,75.76,75.87,75.48,75.68,42200.0,66.9537,67.0509,66.7062,66.883,42200.0
2011-05-05 11:30:00,75.65,75.82,75.59,75.76,32400.0,66.8565,67.0067,66.8035,66.9537,32400.0
2011-05-05 11:40:00,75.79,75.86,75.69,75.79,36600.0,66.9802,67.0421,66.8918,66.9802,36600.0
2011-05-05 11:50:00,75.76,75.86,75.67,75.85,33200.0,66.9537,67.0421,66.8742,67.0332,33200.0
2011-05-05 12:00:00,75.85,76.11,75.85,76.07,53400.0,67.0332,67.263,67.0332,67.2277,53400.0
2011-05-05 12:10:00,76.06,76.06,75.86,75.87,19200.0,67.2188,67.2188,67.0421,67.0509,19200.0
2011-05-05 12:20:00,75.87,75.92,75.76,75.88,44100.0,67.0509,67.0951,66.9537,67.0597,44100.0
2011-05-05 12:30:00,75.85,75.85,75.66,75.7,11800.0,67.0332,67.0332,66.8653,66.9007,11800.0
2011-05-05 12:40:00,75.71,75.73,75.59,75.6,18600.0,66.9095,66.9272,66.8035,66.8123,18600.0
2011-05-05 12:50:00,75.61,75.74,75.58,75.72,19200.0,66.8211,66.936,66.7946,66.9183,19200.0
2011-05-05 13:00:00,75.72,75.74,75.64,75.69,27100.0,66.9183,66.936,66.8476,66.8918,27100.0
2011-05-05 13:10:00,75.68,75.9,75.68,75.76,14700.0,66.883,67.0774,66.883,66.9537,14700.0
2011-05-05 13:20:00,75.77,75.82,75.67,75.72,14200.0,66.9625,67.0067,66.8742,66.9183,14200.0
2011-05-05 13:30:00,75.75,75.85,75.67,75.67,28500.0,66.9449,67.0332,66.8742,66.8742,28500.0
2011-05-05 13:40:00,75.66,75.77,75.58,75.74,12200.0,66.8653,66.9625,66.7946,66.936,12200.0
2011-05-05 13:50:00,75.7,75.78,75.69,75.74,19500.0,66.9007,66.9714,66.8918,66.936,19500.0
2011-05-05 14:00:00,75.73,75.78,75.67,75.67,24900.0,66.9272,66.9714,66.8742,66.8742,24900.0
2011-05-05 14:10:00,75.66,75.69,75.58,75.66,21700.0,66.8653,66.8918,66.7946,66.8653,21700.0
2011-05-05 14:20:00,75.66,75.69,75.61,75.67,48100.0,66.8653,66.8918,66.8211,66.8742,48100.0
2011-05-05 14:30:00,75.67,75.8,75.64,75.76,19400.0,66.8742,66.989,66.8476,66.9537,19400.0
2011-05-05 14:40:00,75.76,75.77,75.52,75.66,34500.0,66.9537,66.9625,66.7416,66.8653,34500.0
2011-05-05 14:50:00,75.66,75.7,75.59,75.7,40200.0,66.8653,66.9007,66.8035,66.9007,40200.0
2011-05-05 15:00:00,75.7,75.77,75.55,75.57,41800.0,66.9007,66.9625,66.7681,66.7858,41800.0
2011-05-05 15:10:00,75.56,75.56,75.28,75.36,50200.0,66.7769,66.7769,66.5295,66.6002,50200.0
2011-05-05 15:20:00,75.35,75.35,74.96,74.99,44300.0,66.5914,66.5914,66.2467,66.2732,44300.0
2011-05-05 15:30:00,74.99,75.3,74.95,75.24,37800.0,66.2732,66.5472,66.2378,66.4941,37800.0
2011-05-05 15:40:00,75.24,75.37,75.12,75.31,54300.0,66.4941,66.609,66.3881,66.556,54300.0
2011-05-05 15:50:00,75.3,75.38,75.2,75.26,85800.0,66.5472,66.6179,66.4588,66.5118,85800.0
2011-05-06 09:30:00,76.03,76.77,75.99,76.75,64200.0,67.1923,67.8463,67.157,67.8286,64200.0
2011-05-06 09:40:00,76.77,76.77,76.32,76.33,43700.0,67.8463,67.8463,67.4486,67.4574,43700.0
2011-05-06 09:50:00,76.28,76.58,76.26,76.45,46400.0,67.4132,67.6784,67.3956,67.5635,46400.0
2011-05-06 10:00:00,76.5,76.65,76.5,76.62,55600.0,67.6077,67.7402,67.6077,67.7137,55600.0
2011-05-06 10:10:00,76.6,76.94,76.58,76.92,48600.0,67.6961,67.9965,67.6784,67.9789,48600.0
2011-05-06 10:20:00,76.93,77.09,76.85,76.98,56300.0,67.9877,68.1291,67.917,68.0319,56300.0
2011-05-06 10:30:00,76.97,77.09,76.89,77.08,37400.0,68.023,68.1291,67.9523,68.1203,37400.0
2011-05-06 10:40:00,77.1,77.13,76.96,77.0,56000.0,68.1379,68.1644,68.0142,68.0496,56000.0
2011-05-06 10:50:00,77.0,77.04,76.94,76.97,38900.0,68.0496,68.0849,67.9965,68.023,38900.0
2011-05-06 11:00:00,76.98,77.1,76.94,77.05,30300.0,68.0319,68.1379,67.9965,68.0937,30300.0
2011-05-06 11:10:00,77.04,77.25,76.96,77.22,65800.0,68.0849,68.2705,68.0142,68.244,65800.0
2011-05-06 11:20:00,77.23,77.28,77.05,77.08,61300.0,68.2528,68.297,68.0937,68.1203,61300.0
2011-05-06 11:30:00,77.08,77.23,77.05,77.1,29000.0,68.1203,68.2528,68.0937,68.1379,29000.0
2011-05-06 11:40:00,77.13,77.24,77.13,77.18,37400.0,68.1644,68.2617,68.1644,68.2086,37400.0
2011-05-06 11:50:00,77.19,77.19,76.89,77.04,37200.0,68.2175,68.2175,67.9523,68.0849,37200.0
2011-05-06 12:00:00,77.03,77.15,76.86,76.89,36000.0,68.0761,68.1821,67.9258,67.9523,36000.0
2011-05-06 12:10:00,76.89,76.97,76.77,76.93,67800.0,67.9523,68.023,67.8463,67.9877,67800.0
2011-05-06 12:20:00,76.95,77.0,76.82,76.83,43000.0,68.0054,68.0496,67.8905,67.8993,43000.0
2011-05-06 12:30:00,76.81,76.98,76.81,76.9,56500.0,67.8816,68.0319,67.8816,67.9612,56500.0
2011-05-06 12:40:00,76.88,76.89,76.54,76.8,26500.0,67.9435,67.9523,67.643,67.8728,26500.0
2011-05-06 12:50:00,76.81,76.9,76.76,76.88,19200.0,67.8816,67.9612,67.8375,67.9435,19200.0
2011-05-06 13:00:00,76.9,76.98,76.86,76.97,16100.0,67.9612,68.0319,67.9258,68.023,16100.0
2011-05-06 13:10:00,76.99,77.01,76.7,76.75,39900.0,68.0407,68.0584,67.7844,67.8286,39900.0
2011-05-06 13:20:00,76.75,76.88,76.73,76.86,18500.0,67.8286,67.9435,67.8109,67.9258,18500.0
2011-05-06 13:30:00,76.85,76.96,76.85,76.89,18200.0,67.917,68.0142,67.917,67.9523,18200.0
2011-05-06 13:40:00,76.89,77.03,76.88,76.95,17100.0,67.9523,68.0761,67.9435,68.0054,17100.0
2011-05-06 13:50:00,76.94,77.05,76.94,76.95,20200.0,67.9965,68.0937,67.9965,68.0054,20200.0
2011-05-06 14:00:00,76.94,77.08,76.87,77.06,24400.0,67.9965,68.1203,67.9347,68.1026,24400.0
2011-05-06 14:10:00,77.08,77.13,77.01,77.11,28100.0,68.1203,68.1644,68.0584,68.1468,28100.0
2011-05-06 14:20:00,77.13,77.13,76.75,76.83,31200.0,68.1644,68.1644,67.8286,67.8993,31200.0
2011-05-06 14:30:00,76.84,76.86,76.68,76.72,33400.0,67.9082,67.9258,67.7668,67.8021,33400.0
2011-05-06 14:40:00,76.72,76.82,76.68,76.72,20600.0,67.8021,67.8905,67.7668,67.8021,20600.0
2011-05-06 14:50:00,76.7,76.83,76.63,76.79,28300.0,67.7844,67.8993,67.7226,67.864,28300.0
2011-05-06 15:00:00,76.78,76.82,76.71,76.78,31000.0,67.8551,67.8905,67.7933,67.8551,31000.0
2011-05-06 15:10:00,76.79,76.95,76.79,76.95,25400.0,67.864,68.0054,67.864,68.0054,25400.0
2011-05-06 15:20:00,76.94,76.95,76.76,76.87,28200.0,67.9965,68.0054,67.8375,67.9347,28200.0
2011-05-06 15:30:00,76.86,77.1,76.86,77.02,47300.0,67.9258,68.1379,67.9258,68.0672,47300.0
2011-05-06 15:40:00,77.04,77.24,77.02,77.16,54500.0,68.0849,68.2617,68.0672,68.191,54500.0
2011-05-06 15:50:00,77.16,77.18,76.9,76.95,100600.0,68.191,68.2086,67.9612,68.0054,100600.0
2011-05-09 09:30:00,77.04,77.59,76.95,77.23,52100.0,68.0849,68.571,68.0054,68.2528,52100.0
2011-05-09 09:40:00,77.27,77.45,77.03,77.28,34800.0,68.2882,68.4472,68.0761,68.297,34800.0
2011-05-09 09:50:00,77.28,77.42,77.18,77.27,23300.0,68.297,68.4207,68.2086,68.2882,23300.0
2011-05-09 10:00:00,77.26,77.5,77.14,77.5,24400.0,68.2793,68.4914,68.1733,68.4914,24400.0
2011-05-09 10:10:00,77.51,77.58,77.24,77.24,34400.0,68.5003,68.5621,68.2617,68.2617,34400.0
2011-05-09 10:20:00,77.19,77.52,77.18,77.43,21000.0,68.2175,68.5091,68.2086,68.4296,21000.0
2011-05-09 10:30:00,77.44,77.44,77.27,77.31,34600.0,68.4384,68.4384,68.2882,68.3235,34600.0
2011-05-09 10:40:00,77.32,77.42,77.26,77.26,67800.0,68.3324,68.4207,68.2793,68.2793,67800.0
2011-05-09 10:50:00,77.26,77.39,77.15,77.3,27900.0,68.2793,68.3942,68.1821,68.3147,27900.0
2011-05-09 11:00:00,77.31,77.38,77.25,77.38,20700.0,68.3235,68.3854,68.2705,68.3854,20700.0
2011-05-09 11:10:00,77.38,77.38,77.29,77.31,19500.0,68.3854,68.3854,68.3058,68.3235,19500.0
2011-05-09 11:20:00,77.29,77.34,77.17,77.25,22400.0,68.3058,68.35,68.1998,68.2705,22400.0
2011-05-09 11:30:00,77.23,77.34,77.17,77.23,12700.0,68.2528,68.35,68.1998,68.2528,12700.0
2011-05-09 11:40:00,77.22,77.24,76.99,77.08,75200.0,68.244,68.2617,68.0407,68.1203,75200.0
2011-05-09 11:50:00,77.1,77.26,77.06,77.22,30700.0,68.1379,68.2793,68.1026,68.244,30700.0
2011-05-09 12:00:00,77.22,77.52,77.22,77.44,23800.0,68.244,68.5091,68.244,68.4384,23800.0
2011-05-09 12:10:00,77.45,77.58,77.39,77.55,22500.0,68.4472,68.5621,68.3942,68.5356,22500.0
2011-05-09 12:20:00,77.56,77.66,77.52,77.58,28300.0,68.5445,68.6328,68.5091,68.5621,28300.0
2011-05-09 12:30:00,77.61,77.73,77.61,77.73,15500.0,68.5887,68.6947,68.5887,68.6947,15500.0
2011-05-09 12:40:00,77.73,77.79,77.69,77.73,16200.0,68.6947,68.7477,68.6594,68.6947,16200.0
2011-05-09 12:50:00,77.75,77.79,77.55,77.55,30700.0,68.7124,68.7477,68.5356,68.5356,30700.0
2011-05-09 13:00:00,77.55,77.59,77.5,77.59,19400.0,68.5356,68.571,68.4914,68.571,19400.0
2011-05-09 13:10:00,77.59,77.73,77.59,77.62,12200.0,68.571,68.6947,68.571,68.5975,12200.0
2011-05-09 13:20:00,77.62,77.66,77.58,77.63,10700.0,68.5975,68.6328,68.5621,68.6063,10700.0
2011-05-09 13:30:00,77.6,77.62,77.49,77.49,34300.0,68.5798,68.5975,68.4826,68.4826,34300.0
2011-05-09 13:40:00,77.49,77.63,77.49,77.63,14300.0,68.4826,68.6063,68.4826,68.6063,14300.0
2011-05-09 13:50:00,77.63,77.71,77.63,77.67,60500.0,68.6063,68.677,68.6063,68.6417,60500.0
2011-05-09 14:00:00,77.66,77.71,77.62,77.65,64200.0,68.6328,68.677,68.5975,68.624,64200.0
2011-05-09 14:10:00,77.65,77.69,77.61,77.64,21800.0,68.624,68.6594,68.5887,68.6152,21800.0
2011-05-09 14:20:00,77.63,77.64,77.49,77.52,26700.0,68.6063,68.6152,68.4826,68.5091,26700.0
2011-05-09 14:30:00,77.5,77.55,77.45,77.53,30100.0,68.4914,68.5356,68.4472,68.518,30100.0
2011-05-09 14:40:00,77.53,77.57,77.43,77.43,20700.0,68.518,68.5533,68.4296,68.4296,20700.0
2011-05-09 14:50:00,77.44,77.44,77.35,77.37,35600.0,68.4384,68.4384,68.3589,68.3765,35600.0
2011-05-09 15:00:00,77.36,77.4,77.29,77.3,62500.0,68.3677,68.4031,68.3058,68.3147,62500.0
2011-05-09 15:10:00,77.31,77.32,77.13,77.15,71100.0,68.3235,68.3324,68.1644,68.1821,71100.0
2011-05-09 15:20:00,77.15,77.16,77.06,77.11,67000.0,68.1821,68.191,68.1026,68.1468,67000.0
2011-05-09 15:30:00,77.11,77.12,76.97,77.06,94200.0,68.1468,68.1556,68.023,68.1026,94200.0
2011-05-09 15:40:00,77.04,77.22,76.91,77.2,72500.0,68.0849,68.244,67.97,68.2263,72500.0
2011-05-09 15:50:00,77.2,77.35,77.04,77.09,175500.0,68.2263,68.3589,68.0849,68.1291,175500.0
2011-05-10 09:30:00,77.16,77.72,77.16,77.41,33600.0,68.191,68.6859,68.191,68.4119,33600.0
2011-05-10 09:40:00,77.42,77.73,77.38,77.69,24500.0,68.4207,68.6947,68.3854,68.6594,24500.0
2011-05-10 09:50:00,77.69,77.72,77.41,77.46,46800.0,68.6594,68.6859,68.4119,68.4561,46800.0
2011-05-10 10:00:00,77.48,77.58,77.3,77.3,45600.0,68.4738,68.5621,68.3147,68.3147,45600.0
2011-05-10 10:10:00,77.28,77.28,76.94,77.0,39600.0,68.297,68.297,67.9965,68.0496,39600.0
2011-05-10 10:20:00,77.02,77.26,76.99,77.25,33000.0,68.0672,68.2793,68.0407,68.2705,33000.0
2011-05-10 10:30:00,77.22,77.23,77.11,77.11,10500.0,68.244,68.2528,68.1468,68.1468,10500.0
2011-05-10 10:40:00,77.11,77.13,77.02,77.05,17500.0,68.1468,68.1644,68.0672,68.0937,17500.0
2011-05-10 10:50:00,77.04,77.17,77.02,77.16,17800.0,68.0849,68.1998,68.0672,68.191,17800.0
2011-05-10 11:00:00,77.15,77.24,77.07,77.21,17900.0,68.1821,68.2617,68.1114,68.2351,17900.0
2011-05-10 11:10:00,77.2,77.25,77.18,77.18,11000.0,68.2263,68.2705,68.2086,68.2086,11000.0
2011-05-10 11:20:00,77.19,77.22,77.13,77.16,16800.0,68.2175,68.244,68.1644,68.191,16800.0
2011-05-10 11:30:00,77.17,77.18,77.09,77.18,8600.0,68.1998,68.2086,68.1291,68.2086,8600.0
2011-05-10 11:40:00,77.19,77.35,77.18,77.32,19900.0,68.2175,68.3589,68.2086,68.3324,19900.0
2011-05-10 11:50:00,77.32,77.38,77.3,77.31,26900.0,68.3324,68.3854,68.3147,68.3235,26900.0
2011-05-10 12:00:00,77.32,77.35,77.21,77.3,11000.0,68.3324,68.3589,68.2351,68.3147,11000.0
2011-05-10 12:10:00,77.3,77.35,77.24,77.35,9100.0,68.3147,68.3589,68.2617,68.3589,9100.0
2011-05-10 12:20:00,77.37,77.4,77.31,77.34,25100.0,68.3765,68.4031,68.3235,68.35,25100.0
2011-05-10 12:30:00,77.33,77.35,77.27,77.32,19000.0,68.3412,68.3589,68.2882,68.3324,19000.0
2011-05-10 12:40:00,77.33,77.45,77.32,77.39,19000.0,68.3412,68.4472,68.3324,68.3942,19000.0
2011-05-10 12:50:00,77.4,77.43,77.35,77.38,10400.0,68.4031,68.4296,68.3589,68.3854,10400.0
2011-05-10 13:00:00,77.38,77.47,77.34,77.42,10000.0,68.3854,68.4649,68.35,68.4207,10000.0
2011-05-10 13:10:00,77.42,77.51,77.42,77.51,7600.0,68.4207,68.5003,68.4207,68.5003,7600.0
2011-05-10 13:20:00,77.51,77.59,77.5,77.58,11400.0,68.5003,68.571,68.4914,68.5621,11400.0
2011-05-10 13:30:00,77.59,77.62,77.55,77.62,10800.0,68.571,68.5975,68.5356,68.5975,10800.0
2011-05-10 13:40:00,77.61,77.74,77.61,77.65,30100.0,68.5887,68.7035,68.5887,68.624,30100.0
2011-05-10 13:50:00,77.64,77.65,77.51,77.63,16800.0,68.6152,68.624,68.5003,68.6063,16800.0
2011-05-10 14:00:00,77.63,77.7,77.6,77.65,76800.0,68.6063,68.6682,68.5798,68.624,76800.0
2011-05-10 14:10:00,77.65,77.7,77.59,77.61,14200.0,68.624,68.6682,68.571,68.5887,14200.0
2011-05-10 14:20:00,77.6,77.69,77.58,77.67,9400.0,68.5798,68.6594,68.5621,68.6417,9400.0
2011-05-10 14:30:00,77.67,77.93,77.63,77.92,23100.0,68.6417,68.8715,68.6063,68.8626,23100.0
2011-05-10 14:40:00,77.94,78.0,77.92,77.96,48000.0,68.8803,68.9333,68.8626,68.898,48000.0
2011-05-10 14:50:00,77.97,77.97,77.87,77.95,23900.0,68.9068,68.9068,68.8184,68.8891,23900.0
2011-05-10 15:00:00,77.95,78.03,77.89,78.02,118600.0,68.8891,68.9598,68.8361,68.951,118600.0
2011-05-10 15:10:00,78.01,78.12,78.01,78.12,54000.0,68.9422,69.0394,68.9422,69.0394,54000.0
2011-05-10 15:20:00,78.1,78.27,78.1,78.27,45200.0,69.0217,69.1719,69.0217,69.1719,45200.0
2011-05-10 15:30:00,78.27,78.28,78.12,78.15,49900.0,69.1719,69.1808,69.0394,69.0659,49900.0
2011-05-10 15:40:00,78.13,78.22,78.1,78.12,45500.0,69.0482,69.1277,69.0217,69.0394,45500.0
2011-05-10 15:50:00,78.12,78.21,78.1,78.2,87800.0,69.0394,69.1189,69.0217,69.1101,87800.0
2011-05-11 09:30:00,77.87,78.77,77.81,78.73,93400.0,68.8184,69.6138,68.7654,69.5785,93400.0
2011-05-11 09:40:00,78.71,78.76,77.95,78.06,52100.0,69.5608,69.605,68.8891,68.9863,52100.0
2011-05-11 09:50:00,78.06,78.15,77.9,78.11,71500.0,68.9863,69.0659,68.8449,69.0305,71500.0
2011-05-11 10:00:00,78.11,78.18,77.86,78.16,39600.0,69.0305,69.0924,68.8096,69.0747,39600.0
2011-05-11 10:10:00,78.16,78.18,78.08,78.13,97100.0,69.0747,69.0924,69.004,69.0482,97100.0
2011-05-11 10:20:00,78.13,78.46,78.1,78.45,34800.0,69.0482,69.3398,69.0217,69.331,34800.0
2011-05-11 10:30:00,78.46,78.47,78.32,78.33,60600.0,69.3398,69.3487,69.2161,69.225,60600.0
2011-05-11 10:40:00,78.33,78.38,78.13,78.28,62500.0,69.225,69.2691,69.0482,69.1808,62500.0
2011-05-11 10:50:00,78.28,78.44,78.27,78.4,20800.0,69.1808,69.3222,69.1719,69.2868,20800.0
2011-05-11 11:00:00,78.4,78.43,78.34,78.41,26800.0,69.2868,69.3133,69.2338,69.2957,26800.0
2011-05-11 11:10:00,78.44,78.54,78.36,78.52,29200.0,69.3222,69.4105,69.2515,69.3929,29200.0
2011-05-11 11:20:00,78.54,78.55,78.47,78.5,31600.0,69.4105,69.4194,69.3487,69.3752,31600.0
2011-05-11 11:30:00,78.5,78.59,78.5,78.57,38500.0,69.3752,69.4547,69.3752,69.4371,38500.0
2011-05-11 11:40:00,78.57,78.57,78.18,78.27,35600.0,69.4371,69.4371,69.0924,69.1719,35600.0
2011-05-11 11:50:00,78.26,78.35,78.18,78.33,67700.0,69.1631,69.2426,69.0924,69.225,67700.0
2011-05-11 12:00:00,78.33,78.33,78.23,78.25,37300.0,69.225,69.225,69.1366,69.1543,37300.0
2011-05-11 12:10:00,78.23,78.26,77.89,77.94,51700.0,69.1366,69.1631,68.8361,68.8803,51700.0
2011-05-11 12:20:00,77.93,78.18,77.87,78.17,54500.0,68.8715,69.0924,68.8184,69.0836,54500.0
2011-05-11 12:30:00,78.16,78.22,78.03,78.14,40300.0,69.0747,69.1277,68.9598,69.057,40300.0
2011-05-11 12:40:00,78.14,78.31,77.82,77.85,69300.0,69.057,69.2073,68.7742,68.8008,69300.0
2011-05-11 12:50:00,77.83,77.89,77.8,77.88,58300.0,68.7831,68.8361,68.7566,68.8273,58300.0
2011-05-11 13:00:00,77.85,77.89,77.61,77.61,40700.0,68.8008,68.8361,68.5887,68.5887,40700.0
2011-05-11 13:10:00,77.61,77.66,77.52,77.56,17700.0,68.5887,68.6328,68.5091,68.5445,17700.0
2011-05-11 13:20:00,77.59,77.83,77.59,77.73,32600.0,68.571,68.7831,68.571,68.6947,32600.0
2011-05-11 13:30:00,77.71,77.71,77.41,77.57,18800.0,68.677,68.677,68.4119,68.5533,18800.0
2011-05-11 13:40:00,77.57,77.84,77.56,77.75,20200.0,68.5533,68.7919,68.5445,68.7124,20200.0
2011-05-11 13:50:00,77.77,77.84,77.61,77.7,18600.0,68.7301,68.7919,68.5887,68.6682,18600.0
2011-05-11 14:00:00,77.7,77.82,77.7,77.72,22900.0,68.6682,68.7742,68.6682,68.6859,22900.0
2011-05-11 14:10:00,77.72,77.73,77.64,77.69,19600.0,68.6859,68.6947,68.6152,68.6594,19600.0
2011-05-11 14:20:00,77.7,77.72,77.61,77.66,18300.0,68.6682,68.6859,68.5887,68.6328,18300.0
2011-05-11 14:30:00,77.68,77.77,77.66,77.72,45700.0,68.6505,68.7301,68.6328,68.6859,45700.0
2011-05-11 14:40:00,77.73,77.93,77.72,77.86,27300.0,68.6947,68.8715,68.6859,68.8096,27300.0
2011-05-11 14:50:00,77.88,78.0,77.87,77.92,35800.0,68.8273,68.9333,68.8184,68.8626,35800.0
2011-05-11 15:00:00,77.91,78.19,77.89,78.18,34100.0,68.8538,69.1012,68.8361,69.0924,34100.0
2011-05-11 15:10:00,78.16,78.3,78.13,78.27,36000.0,69.0747,69.1984,69.0482,69.1719,36000.0
2011-05-11 15:20:00,78.26,78.54,78.26,78.51,48800.0,69.1631,69.4105,69.1631,69.384,48800.0
2011-05-11 15:30:00,78.5,78.52,78.37,78.43,130400.0,69.3752,69.3929,69.2603,69.3133,130400.0
2011-05-11 15:40:00,78.44,78.52,78.38,78.49,71700.0,69.3222,69.3929,69.2691,69.3664,71700.0
2011-05-11 15:50:00,78.47,78.59,78.41,78.51,93300.0,69.3487,69.4547,69.2957,69.384,93300.0
2011-05-12 09:30:00,78.11,78.11,77.11,77.24,57500.0,69.0305,69.0305,68.1468,68.2617,57500.0
2011-05-12 09:40:00,77.2,77.26,76.97,77.16,57800.0,68.2263,68.2793,68.023,68.191,57800.0
2011-05-12 09:50:00,77.21,77.21,76.65,76.85,72900.0,68.2351,68.2351,67.7402,67.917,72900.0
2011-05-12 10:00:00,76.91,77.32,76.75,77.32,37400.0,67.97,68.3324,67.8286,68.3324,37400.0
2011-05-12 10:10:00,77.32,77.71,77.32,77.48,39700.0,68.3324,68.677,68.3324,68.4738,39700.0
2011-05-12 10:20:00,77.49,77.54,77.25,77.4,29800.0,68.4826,68.5268,68.2705,68.4031,29800.0
2011-05-12 10:30:00,77.38,77.5,77.24,77.27,27300.0,68.3854,68.4914,68.2617,68.2882,27300.0
2011-05-12 10:40:00,77.29,77.54,77.29,77.5,50700.0,68.3058,68.5268,68.3058,68.4914,50700.0
2011-05-12 10:50:00,77.51,77.51,77.19,77.26,22300.0,68.5003,68.5003,68.2175,68.2793,22300.0
2011-05-12 11:00:00,77.26,77.36,77.2,77.31,28200.0,68.2793,68.3677,68.2263,68.3235,28200.0
2011-05-12 11:10:00,77.3,77.58,77.29,77.53,25600.0,68.3147,68.5621,68.3058,68.518,25600.0
2011-05-12 11:20:00,77.53,77.83,77.48,77.8,23900.0,68.518,68.7831,68.4738,68.7566,23900.0
2011-05-12 11:30:00,77.78,77.82,77.55,77.6,32500.0,68.7389,68.7742,68.5356,68.5798,32500.0
2011-05-12 11:40:00,77.58,77.82,77.57,77.81,23300.0,68.5621,68.7742,68.5533,68.7654,23300.0
2011-05-12 11:50:00,77.84,77.85,77.6,77.62,20300.0,68.7919,68.8008,68.5798,68.5975,20300.0
2011-05-12 12:00:00,77.62,77.65,77.52,77.54,22400.0,68.5975,68.624,68.5091,68.5268,22400.0
2011-05-12 12:10:00,77.54,77.59,77.48,77.54,15600.0,68.5268,68.571,68.4738,68.5268,15600.0
2011-05-12 12:20:00,77.53,77.54,77.35,77.44,39500.0,68.518,68.5268,68.3589,68.4384,39500.0
2011-05-12 12:30:00,77.46,77.5,77.39,77.43,23400.0,68.4561,68.4914,68.3942,68.4296,23400.0
2011-05-12 12:40:00,77.43,77.47,77.3,77.31,20900.0,68.4296,68.4649,68.3147,68.3235,20900.0
2011-05-12 12:50:00,77.32,77.44,77.32,77.41,45600.0,68.3324,68.4384,68.3324,68.4119,45600.0
2011-05-12 13:00:00,77.41,77.83,77.41,77.74,38400.0,68.4119,68.7831,68.4119,68.7035,38400.0
2011-05-12 13:10:00,77.76,78.03,77.69,77.99,22600.0,68.7212,68.9598,68.6594,68.9245,22600.0
2011-05-12 13:20:00,78.0,78.08,78.0,78.03,7000.0,68.9333,69.004,68.9333,68.9598,7000.0
2011-05-12 13:30:00,78.03,78.16,78.03,78.12,13300.0,68.9598,69.0747,68.9598,69.0394,13300.0
2011-05-12 13:40:00,78.11,78.14,78.05,78.06,7900.0,69.0305,69.057,68.9775,68.9863,7900.0
2011-05-12 13:50:00,78.09,78.23,78.09,78.18,19900.0,69.0129,69.1366,69.0129,69.0924,19900.0
2011-05-12 14:00:00,78.19,78.3,78.16,78.23,18600.0,69.1012,69.1984,69.0747,69.1366,18600.0
2011-05-12 14:10:00,78.23,78.26,78.15,78.17,14700.0,69.1366,69.1631,69.0659,69.0836,14700.0
2011-05-12 14:20:00,78.19,78.27,78.14,78.27,32200.0,69.1012,69.1719,69.057,69.1719,32200.0
2011-05-12 14:30:00,78.26,78.32,78.21,78.3,23400.0,69.1631,69.2161,69.1189,69.1984,23400.0
2011-05-12 14:40:00,78.31,78.43,78.28,78.4,24300.0,69.2073,69.3133,69.1808,69.2868,24300.0
2011-05-12 14:50:00,78.39,78.4,78.25,78.36,41600.0,69.278,69.2868,69.1543,69.2515,41600.0
2011-05-12 15:00:00,78.36,78.41,78.33,78.41,32200.0,69.2515,69.2957,69.225,69.2957,32200.0
2011-05-12 15:10:00,78.4,78.4,78.29,78.33,21900.0,69.2868,69.2868,69.1896,69.225,21900.0
2011-05-12 15:20:00,78.32,78.44,78.24,78.44,41700.0,69.2161,69.3222,69.1454,69.3222,41700.0
2011-05-12 15:30:00,78.43,78.47,78.35,78.47,38800.0,69.3133,69.3487,69.2426,69.3487,38800.0
2011-05-12 15:40:00,78.47,78.49,78.34,78.42,75600.0,69.3487,69.3664,69.2338,69.3045,75600.0
2011-05-12 15:50:00,78.44,78.53,78.41,78.5,115100.0,69.3222,69.4017,69.2957,69.3752,115100.0
2011-05-13 09:30:00,78.5,79.07,78.29,79.04,117200.0,69.3752,69.8789,69.1896,69.8524,117200.0
2011-05-13 09:40:00,79.08,79.27,78.95,79.25,92300.0,69.8878,70.0557,69.7729,70.038,92300.0
2011-05-13 09:50:00,79.25,79.6,79.05,79.27,72200.0,70.038,70.3473,69.8613,70.0557,72200.0
2011-05-13 10:00:00,79.29,79.34,78.67,78.71,52200.0,70.0734,70.1176,69.5254,69.5608,52200.0
2011-05-13 10:10:00,78.69,79.08,78.61,79.0,70800.0,69.5431,69.8878,69.4724,69.8171,70800.0
2011-05-13 10:20:00,79.0,79.0,78.69,78.9,21200.0,69.8171,69.8171,69.5431,69.7287,21200.0
2011-05-13 10:30:00,78.88,79.0,78.76,78.8,22800.0,69.711,69.8171,69.605,69.6403,22800.0
2011-05-13 10:40:00,78.81,78.9,78.66,78.72,11400.0,69.6492,69.7287,69.5166,69.5696,11400.0
2011-05-13 10:50:00,78.72,78.72,78.36,78.43,21200.0,69.5696,69.5696,69.2515,69.3133,21200.0
2011-05-13 11:00:00,78.44,78.51,78.25,78.43,28800.0,69.3222,69.384,69.1543,69.3133,28800.0
2011-05-13 11:10:00,78.41,78.53,78.31,78.44,20800.0,69.2957,69.4017,69.2073,69.3222,20800.0
2011-05-13 11:20:00,78.44,78.44,78.28,78.4,14700.0,69.3222,69.3222,69.1808,69.2868,14700.0
2011-05-13 11:30:00,78.37,78.56,78.35,78.45,12500.0,69.2603,69.4282,69.2426,69.331,12500.0
2011-05-13 11:40:00,78.44,78.44,78.3,78.32,23900.0,69.3222,69.3222,69.1984,69.2161,23900.0
2011-05-13 11:50:00,78.34,78.38,78.12,78.18,9100.0,69.2338,69.2691,69.0394,69.0924,9100.0
2011-05-13 12:00:00,78.14,78.17,78.0,78.0,23800.0,69.057,69.0836,68.9333,68.9333,23800.0
2011-05-13 12:10:00,78.0,78.04,77.67,77.74,20800.0,68.9333,68.9687,68.6417,68.7035,20800.0
2011-05-13 12:20:00,77.71,77.93,77.69,77.93,20000.0,68.677,68.8715,68.6594,68.8715,20000.0
2011-05-13 12:30:00,77.95,78.05,77.93,78.02,12300.0,68.8891,68.9775,68.8715,68.951,12300.0
2011-05-13 12:40:00,78.0,78.08,77.96,78.08,23900.0,68.9333,69.004,68.898,69.004,23900.0
2011-05-13 12:50:00,78.11,78.13,78.0,78.05,18100.0,69.0305,69.0482,68.9333,68.9775,18100.0
2011-05-13 13:00:00,78.06,78.08,77.97,78.04,20400.0,68.9863,69.004,68.9068,68.9687,20400.0
2011-05-13 13:10:00,78.07,78.08,77.95,78.06,10500.0,68.9952,69.004,68.8891,68.9863,10500.0
2011-05-13 13:20:00,78.03,78.11,78.0,78.05,11000.0,68.9598,69.0305,68.9333,68.9775,11000.0
2011-05-13 13:30:00,78.02,78.14,78.0,78.09,20000.0,68.951,69.057,68.9333,69.0129,20000.0
2011-05-13 13:40:00,78.09,78.31,78.09,78.28,30700.0,69.0129,69.2073,69.0129,69.1808,30700.0
2011-05-13 13:50:00,78.27,78.27,78.09,78.11,12400.0,69.1719,69.1719,69.0129,69.0305,12400.0
2011-05-13 14:00:00,78.11,78.31,78.1,78.31,21000.0,69.0305,69.2073,69.0217,69.2073,21000.0
2011-05-13 14:10:00,78.31,78.31,78.18,78.24,15800.0,69.2073,69.2073,69.0924,69.1454,15800.0
2011-05-13 14:20:00,78.26,78.37,78.23,78.33,10200.0,69.1631,69.2603,69.1366,69.225,10200.0
2011-05-13 14:30:00,78.34,78.45,78.26,78.32,19400.0,69.2338,69.331,69.1631,69.2161,19400.0
2011-05-13 14:40:00,78.33,78.33,78.22,78.31,14100.0,69.225,69.225,69.1277,69.2073,14100.0
2011-05-13 14:50:00,78.31,78.31,78.19,78.19,17100.0,69.2073,69.2073,69.1012,69.1012,17100.0
2011-05-13 15:00:00,78.2,78.3,78.1,78.3,22300.0,69.1101,69.1984,69.0217,69.1984,22300.0
2011-05-13 15:10:00,78.3,78.38,78.29,78.29,15700.0,69.1984,69.2691,69.1896,69.1896,15700.0
2011-05-13 15:20:00,78.29,78.33,78.13,78.2,29000.0,69.1896,69.225,69.0482,69.1101,29000.0
2011-05-13 15:30:00,78.19,78.4,78.19,78.38,30100.0,69.1012,69.2868,69.1012,69.2691,30100.0
2011-05-13 15:40:00,78.36,78.41,78.24,78.25,55400.0,69.2515,69.2957,69.1454,69.1543,55400.0
2011-05-13 15:50:00,78.25,78.37,78.19,78.33,104000.0,69.1543,69.2603,69.1012,69.225,104000.0
2011-05-16 09:30:00,78.08,78.13,77.35,77.87,38700.0,69.004,69.0482,68.3589,68.8184,38700.0
2011-05-16 09:40:00,77.84,78.15,77.76,78.07,14300.0,68.7919,69.0659,68.7212,68.9952,14300.0
2011-05-16 09:50:00,78.11,78.34,78.08,78.22,30500.0,69.0305,69.2338,69.004,69.1277,30500.0
2011-05-16 10:00:00,78.21,78.72,78.12,78.59,31100.0,69.1189,69.5696,69.0394,69.4547,31100.0
2011-05-16 10:10:00,78.61,78.74,78.55,78.74,16300.0,69.4724,69.5873,69.4194,69.5873,16300.0
2011-05-16 10:20:00,78.74,78.87,78.73,78.81,22000.0,69.5873,69.7022,69.5785,69.6492,22000.0
2011-05-16 10:30:00,78.8,78.91,78.73,78.89,23200.0,69.6403,69.7375,69.5785,69.7199,23200.0
2011-05-16 10:40:00,78.85,78.96,78.72,78.73,17300.0,69.6845,69.7817,69.5696,69.5785,17300.0
2011-05-16 10:50:00,78.73,79.09,78.72,79.06,24500.0,69.5785,69.8966,69.5696,69.8701,24500.0
2011-05-16 11:00:00,79.06,79.21,78.99,79.14,20600.0,69.8701,70.0027,69.8082,69.9408,20600.0
2011-05-16 11:10:00,79.13,79.24,79.05,79.12,25900.0,69.932,70.0292,69.8613,69.9231,25900.0
2011-05-16 11:20:00,79.11,79.11,78.96,79.08,24300.0,69.9143,69.9143,69.7817,69.8878,24300.0
2011-05-16 11:30:00,79.08,79.09,78.95,79.09,20500.0,69.8878,69.8966,69.7729,69.8966,20500.0
2011-05-16 11:40:00,79.1,79.1,78.89,78.95,34600.0,69.9055,69.9055,69.7199,69.7729,34600.0
2011-05-16 11:50:00,78.96,79.01,78.91,78.96,13500.0,69.7817,69.8259,69.7375,69.7817,13500.0
2011-05-16 12:00:00,78.97,79.03,78.93,78.95,12200.0,69.7906,69.8436,69.7552,69.7729,12200.0
2011-05-16 12:10:00,78.95,79.02,78.91,79.02,11100.0,69.7729,69.8348,69.7375,69.8348,11100.0
2011-05-16 12:20:00,79.02,79.07,78.98,79.05,10900.0,69.8348,69.8789,69.7994,69.8613,10900.0
2011-05-16 12:30:00,79.06,79.11,78.98,79.07,17500.0,69.8701,69.9143,69.7994,69.8789,17500.0
2011-05-16 12:40:00,79.1,79.12,78.97,78.98,14100.0,69.9055,69.9231,69.7906,69.7994,14100.0
2011-05-16 12:50:00,78.98,79.0,78.81,78.84,18400.0,69.7994,69.8171,69.6492,69.6757,18400.0
2011-05-16 13:00:00,78.82,78.84,78.63,78.63,21500.0,69.658,69.6757,69.4901,69.4901,21500.0
2011-05-16 13:10:00,78.63,78.69,78.56,78.68,24000.0,69.4901,69.5431,69.4282,69.5343,24000.0
2011-05-16 13:20:00,78.68,78.72,78.65,78.72,11600.0,69.5343,69.5696,69.5078,69.5696,11600.0
2011-05-16 13:30:00,78.73,78.9,78.72,78.86,17900.0,69.5785,69.7287,69.5696,69.6934,17900.0
2011-05-16 13:40:00,78.86,78.99,78.86,78.89,13400.0,69.6934,69.8082,69.6934,69.7199,13400.0
2011-05-16 13:50:00,78.88,78.99,78.88,78.93,19400.0,69.711,69.8082,69.711,69.7552,19400.0
2011-05-16 14:00:00,78.9,78.96,78.85,78.89,13400.0,69.7287,69.7817,69.6845,69.7199,13400.0
2011-05-16 14:10:00,78.88,78.92,78.76,78.81,22000.0,69.711,69.7464,69.605,69.6492,22000.0
2011-05-16 14:20:00,78.81,78.86,78.59,78.63,21400.0,69.6492,69.6934,69.4547,69.4901,21400.0
2011-05-16 14:30:00,78.63,78.66,78.48,78.53,22000.0,69.4901,69.5166,69.3575,69.4017,22000.0
2011-05-16 14:40:00,78.53,78.6,78.43,78.59,21800.0,69.4017,69.4636,69.3133,69.4547,21800.0
2011-05-16 14:50:00,78.59,78.64,78.45,78.59,18000.0,69.4547,69.4989,69.331,69.4547,18000.0
2011-05-16 15:00:00,78.59,78.95,78.59,78.88,27800.0,69.4547,69.7729,69.4547,69.711,27800.0
2011-05-16 15:10:00,78.89,78.9,78.78,78.84,22400.0,69.7199,69.7287,69.6227,69.6757,22400.0
2011-05-16 15:20:00,78.84,78.84,78.61,78.61,32900.0,69.6757,69.6757,69.4724,69.4724,32900.0
2011-05-16 15:30:00,78.65,78.72,78.6,78.63,30700.0,69.5078,69.5696,69.4636,69.4901,30700.0
2011-05-16 15:40:00,78.63,78.66,78.42,78.47,56300.0,69.4901,69.5166,69.3045,69.3487,56300.0
2011-05-16 15:50:00,78.47,78.61,78.46,78.53,60400.0,69.3487,69.4724,69.3398,69.4017,60400.0
2011-05-17 09:30:00,78.15,78.26,77.77,78.21,59300.0,69.0659,69.1631,68.7301,69.1189,59300.0
2011-05-17 09:40:00,78.18,78.2,77.97,78.02,37200.0,69.0924,69.1101,68.9068,68.951,37200.0
2011-05-17 09:50:00,78.02,78.41,77.94,78.27,41300.0,68.951,69.2957,68.8803,69.1719,41300.0
2011-05-17 10:00:00,78.27,78.27,77.95,77.98,48200.0,69.1719,69.1719,68.8891,68.9156,48200.0
2011-05-17 10:10:00,77.98,78.16,77.98,78.15,42500.0,68.9156,69.0747,68.9156,69.0659,42500.0
2011-05-17 10:20:00,78.16,78.26,78.08,78.21,27600.0,69.0747,69.1631,69.004,69.1189,27600.0
2011-05-17 10:30:00,78.19,78.19,78.07,78.08,24400.0,69.1012,69.1012,68.9952,69.004,24400.0
2011-05-17 10:40:00,78.11,78.11,77.97,78.01,20700.0,69.0305,69.0305,68.9068,68.9422,20700.0
2011-05-17 10:50:00,77.99,78.12,77.97,78.09,33700.0,68.9245,69.0394,68.9068,69.0129,33700.0
2011-05-17 11:00:00,78.13,78.13,77.91,78.02,42600.0,69.0482,69.0482,68.8538,68.951,42600.0
2011-05-17 11:10:00,78.04,78.05,77.95,78.02,31800.0,68.9687,68.9775,68.8891,68.951,31800.0
2011-05-17 11:20:00,78.02,78.04,77.9,77.92,35800.0,68.951,68.9687,68.8449,68.8626,35800.0
2011-05-17 11:30:00,77.94,77.94,77.54,77.54,41600.0,68.8803,68.8803,68.5268,68.5268,41600.0
2011-05-17 11:40:00,77.54,77.58,77.36,77.5,58100.0,68.5268,68.5621,68.3677,68.4914,58100.0
2011-05-17 11:50:00,77.53,77.7,77.5,77.63,16200.0,68.518,68.6682,68.4914,68.6063,16200.0
2011-05-17 12:00:00,77.63,77.69,77.51,77.51,30700.0,68.6063,68.6594,68.5003,68.5003,30700.0
2011-05-17 12:10:00,77.52,77.61,77.5,77.56,23400.0,68.5091,68.5887,68.4914,68.5445,23400.0
2011-05-17 12:20:00,77.56,77.68,77.51,77.55,22500.0,68.5445,68.6505,68.5003,68.5356,22500.0
2011-05-17 12:30:00,77.54,77.73,77.5,77.73,20500.0,68.5268,68.6947,68.4914,68.6947,20500.0
2011-05-17 12:40:00,77.74,77.77,77.61,77.63,22200.0,68.7035,68.7301,68.5887,68.6063,22200.0
2011-05-17 12:50:00,77.62,77.68,77.55,77.6,17200.0,68.5975,68.6505,68.5356,68.5798,17200.0
2011-05-17 13:00:00,77.6,77.74,77.55,77.69,17800.0,68.5798,68.7035,68.5356,68.6594,17800.0
2011-05-17 13:10:00,77.67,77.72,77.62,77.69,21000.0,68.6417,68.6859,68.5975,68.6594,21000.0
2011-05-17 13:20:00,77.67,77.72,77.63,77.66,30300.0,68.6417,68.6859,68.6063,68.6328,30300.0
2011-05-17 13:30:00,77.66,77.74,77.59,77.59,35300.0,68.6328,68.7035,68.571,68.571,35300.0
2011-05-17 13:40:00,77.6,77.71,77.58,77.66,26900.0,68.5798,68.677,68.5621,68.6328,26900.0
2011-05-17 13:50:00,77.68,77.72,77.57,77.67,12400.0,68.6505,68.6859,68.5533,68.6417,12400.0
2011-05-17 14:00:00,77.67,77.78,77.64,77.64,23200.0,68.6417,68.7389,68.6152,68.6152,23200.0
2011-05-17 14:10:00,77.64,77.65,77.52,77.57,20800.0,68.6152,68.624,68.5091,68.5533,20800.0
2011-05-17 14:20:00,77.57,77.6,77.5,77.59,11100.0,68.5533,68.5798,68.4914,68.571,11100.0
2011-05-17 14:30:00,77.59,77.66,77.59,77.65,23000.0,68.571,68.6328,68.571,68.624,23000.0
2011-05-17 14:40:00,77.64,77.72,77.52,77.67,21700.0,68.6152,68.6859,68.5091,68.6417,21700.0
2011-05-17 14:50:00,77.67,77.9,77.67,77.89,21100.0,68.6417,68.8449,68.6417,68.8361,21100.0
2011-05-17 15:00:00,77.9,77.9,77.61,77.69,35500.0,68.8449,68.8449,68.5887,68.6594,35500.0
2011-05-17 15:10:00,77.71,77.72,77.55,77.62,28000.0,68.677,68.6859,68.5356,68.5975,28000.0
2011-05-17 15:20:00,77.63,77.73,77.59,77.62,30300.0,68.6063,68.6947,68.571,68.5975,30300.0
2011-05-17 15:30:00,77.62,77.73,77.6,77.68,40200.0,68.5975,68.6947,68.5798,68.6505,40200.0
2011-05-17 15:40:00,77.68,77.69,77.56,77.65,28500.0,68.6505,68.6594,68.5445,68.624,28500.0
2011-05-17 15:50:00,77.66,77.66,77.52,77.65,79600.0,68.6328,68.6328,68.5091,68.624,79600.0
2011-05-18 09:30:00,77.88,77.99,77.66,77.87,31100.0,68.8273,68.9245,68.6328,68.8184,31100.0
2011-05-18 09:40:00,77.92,78.29,77.86,78.26,22200.0,68.8626,69.1896,68.8096,69.1631,22200.0
2011-05-18 09:50:00,78.27,78.34,78.2,78.22,17800.0,69.1719,69.2338,69.1101,69.1277,17800.0
2011-05-18 10:00:00,78.21,78.22,77.96,78.07,39000.0,69.1189,69.1277,68.898,68.9952,39000.0
2011-05-18 10:10:00,78.08,78.22,78.07,78.22,52200.0,69.004,69.1277,68.9952,69.1277,52200.0
2011-05-18 10:20:00,78.22,78.37,78.2,78.34,17500.0,69.1277,69.2603,69.1101,69.2338,17500.0
2011-05-18 10:30:00,78.35,78.6,78.34,78.46,30400.0,69.2426,69.4636,69.2338,69.3398,30400.0
2011-05-18 10:40:00,78.48,78.5,78.4,78.42,33100.0,69.3575,69.3752,69.2868,69.3045,33100.0
2011-05-18 10:50:00,78.43,78.49,78.42,78.46,18100.0,69.3133,69.3664,69.3045,69.3398,18100.0
2011-05-18 11:00:00,78.49,78.51,78.38,78.45,24100.0,69.3664,69.384,69.2691,69.331,24100.0
2011-05-18 11:10:00,78.42,78.64,78.4,78.64,24400.0,69.3045,69.4989,69.2868,69.4989,24400.0
2011-05-18 11:20:00,78.64,78.67,78.49,78.5,30300.0,69.4989,69.5254,69.3664,69.3752,30300.0
2011-05-18 11:30:00,78.49,78.51,78.45,78.5,27400.0,69.3664,69.384,69.331,69.3752,27400.0
2011-05-18 11:40:00,78.48,78.65,78.48,78.63,28800.0,69.3575,69.5078,69.3575,69.4901,28800.0
2011-05-18 11:50:00,78.62,78.7,78.55,78.69,38800.0,69.4812,69.5519,69.4194,69.5431,38800.0
2011-05-18 12:00:00,78.7,78.7,78.56,78.67,22800.0,69.5519,69.5519,69.4282,69.5254,22800.0
2011-05-18 12:10:00,78.67,78.79,78.66,78.79,12100.0,69.5254,69.6315,69.5166,69.6315,12100.0
2011-05-18 12:20:00,78.79,78.86,78.78,78.85,11000.0,69.6315,69.6934,69.6227,69.6845,11000.0
2011-05-18 12:30:00,78.86,78.94,78.86,78.87,22200.0,69.6934,69.7641,69.6934,69.7022,22200.0
2011-05-18 12:40:00,78.87,78.95,78.84,78.93,28600.0,69.7022,69.7729,69.6757,69.7552,28600.0
2011-05-18 12:50:00,78.92,79.07,78.92,79.04,26200.0,69.7464,69.8789,69.7464,69.8524,26200.0
2011-05-18 13:00:00,79.01,79.25,79.01,79.24,27000.0,69.8259,70.038,69.8259,70.0292,27000.0
2011-05-18 13:10:00,79.24,79.29,79.15,79.19,27300.0,70.0292,70.0734,69.9496,69.985,27300.0
2011-05-18 13:20:00,79.2,79.32,79.18,79.27,24300.0,69.9938,70.0999,69.9762,70.0557,24300.0
2011-05-18 13:30:00,79.28,79.44,79.27,79.42,84200.0,70.0645,70.2059,70.0557,70.1883,84200.0
2011-05-18 13:40:00,79.42,79.73,79.42,79.59,70700.0,70.1883,70.4622,70.1883,70.3385,70700.0
2011-05-18 13:50:00,79.59,79.83,79.53,79.81,30200.0,70.3385,70.5506,70.2855,70.5329,30200.0
2011-05-18 14:00:00,79.81,79.87,79.6,79.82,66000.0,70.5329,70.5859,70.3473,70.5418,66000.0
2011-05-18 14:10:00,79.84,79.93,79.74,79.81,19900.0,70.5594,70.639,70.4711,70.5329,19900.0
2011-05-18 14:20:00,79.78,79.78,79.46,79.51,44100.0,70.5064,70.5064,70.2236,70.2678,44100.0
2011-05-18 14:30:00,79.52,79.73,79.51,79.61,54000.0,70.2766,70.4622,70.2678,70.3562,54000.0
2011-05-18 14:40:00,79.62,79.67,79.51,79.58,24700.0,70.365,70.4092,70.2678,70.3297,24700.0
2011-05-18 14:50:00,79.58,79.67,79.51,79.54,51300.0,70.3297,70.4092,70.2678,70.2943,51300.0
2011-05-18 15:00:00,79.57,79.66,79.49,79.62,106800.0,70.3208,70.4004,70.2501,70.365,106800.0
2011-05-18 15:10:00,79.62,79.89,79.62,79.89,45700.0,70.365,70.6036,70.365,70.6036,45700.0
2011-05-18 15:20:00,79.89,80.0,79.88,80.0,42400.0,70.6036,70.7008,70.5948,70.7008,42400.0
2011-05-18 15:30:00,80.0,80.01,79.92,79.94,65500.0,70.7008,70.7097,70.6301,70.6478,65500.0
2011-05-18 15:40:00,79.96,80.16,79.93,80.06,61500.0,70.6655,70.8422,70.639,70.7539,61500.0
2011-05-18 15:50:00,80.05,80.14,80.01,80.05,78300.0,70.745,70.8246,70.7097,70.745,78300.0
2011-05-19 09:30:00,80.33,80.38,80.07,80.11,59700.0,70.9925,71.0367,70.7627,70.7981,59700.0
2011-05-19 09:40:00,80.06,80.15,79.85,80.06,44100.0,70.7539,70.8334,70.5683,70.7539,44100.0
2011-05-19 09:50:00,80.06,80.09,79.93,80.03,43100.0,70.7539,70.7804,70.639,70.7274,43100.0
2011-05-19 10:00:00,80.01,80.05,79.67,80.0,62200.0,70.7097,70.745,70.4092,70.7008,62200.0
2011-05-19 10:10:00,80.03,80.05,79.78,79.84,32000.0,70.7274,70.745,70.5064,70.5594,32000.0
2011-05-19 10:20:00,79.84,79.95,79.78,79.94,25100.0,70.5594,70.6567,70.5064,70.6478,25100.0
2011-05-19 10:30:00,79.94,80.03,79.82,79.99,103600.0,70.6478,70.7274,70.5418,70.692,103600.0
2011-05-19 10:40:00,80.0,80.1,79.94,79.99,91000.0,70.7008,70.7892,70.6478,70.692,91000.0
2011-05-19 10:50:00,79.98,79.98,79.82,79.93,111900.0,70.6832,70.6832,70.5418,70.639,111900.0
2011-05-19 11:00:00,79.93,80.03,79.9,80.0,26500.0,70.639,70.7274,70.6125,70.7008,26500.0
2011-05-19 11:10:00,80.01,80.02,79.92,79.97,36700.0,70.7097,70.7185,70.6301,70.6743,36700.0
2011-05-19 11:20:00,79.94,80.02,79.89,80.02,35800.0,70.6478,70.7185,70.6036,70.7185,35800.0
2011-05-19 11:30:00,80.03,80.16,79.97,79.97,24100.0,70.7274,70.8422,70.6743,70.6743,24100.0
2011-05-19 11:40:00,79.95,79.95,79.81,79.9,34700.0,70.6567,70.6567,70.5329,70.6125,34700.0
2011-05-19 11:50:00,79.9,80.08,79.85,80.08,58700.0,70.6125,70.7715,70.5683,70.7715,58700.0
2011-05-19 12:00:00,80.08,80.11,79.98,80.07,17300.0,70.7715,70.7981,70.6832,70.7627,17300.0
2011-05-19 12:10:00,80.08,80.08,80.0,80.08,9500.0,70.7715,70.7715,70.7008,70.7715,9500.0
2011-05-19 12:20:00,80.07,80.11,80.03,80.03,13700.0,70.7627,70.7981,70.7274,70.7274,13700.0
2011-05-19 12:30:00,80.05,80.1,80.02,80.04,41900.0,70.745,70.7892,70.7185,70.7362,41900.0
2011-05-19 12:40:00,80.04,80.06,79.94,79.97,16100.0,70.7362,70.7539,70.6478,70.6743,16100.0
2011-05-19 12:50:00,79.97,79.97,79.89,79.9,11400.0,70.6743,70.6743,70.6036,70.6125,11400.0
2011-05-19 13:00:00,79.9,79.96,79.89,79.96,19200.0,70.6125,70.6655,70.6036,70.6655,19200.0
2011-05-19 13:10:00,79.98,80.0,79.92,79.94,24100.0,70.6832,70.7008,70.6301,70.6478,24100.0
2011-05-19 13:20:00,79.95,79.98,79.9,79.92,23800.0,70.6567,70.6832,70.6125,70.6301,23800.0
2011-05-19 13:30:00,79.92,79.95,79.85,79.85,11600.0,70.6301,70.6567,70.5683,70.5683,11600.0
2011-05-19 13:40:00,79.84,79.85,79.81,79.82,15400.0,70.5594,70.5683,70.5329,70.5418,15400.0
2011-05-19 13:50:00,79.83,79.85,79.74,79.78,36100.0,70.5506,70.5683,70.4711,70.5064,36100.0
2011-05-19 14:00:00,79.8,79.82,79.73,79.73,19800.0,70.5241,70.5418,70.4622,70.4622,19800.0
2011-05-19 14:10:00,79.74,79.76,79.58,79.6,19600.0,70.4711,70.4887,70.3297,70.3473,19600.0
2011-05-19 14:20:00,79.6,79.62,79.49,79.58,25000.0,70.3473,70.365,70.2501,70.3297,25000.0
2011-05-19 14:30:00,79.6,79.63,79.53,79.58,28800.0,70.3473,70.3738,70.2855,70.3297,28800.0
2011-05-19 14:40:00,79.58,79.6,79.43,79.47,14700.0,70.3297,70.3473,70.1971,70.2324,14700.0
2011-05-19 14:50:00,79.5,79.5,79.44,79.47,29000.0,70.259,70.259,70.2059,70.2324,29000.0
2011-05-19 15:00:00,79.48,79.49,79.28,79.37,75900.0,70.2413,70.2501,70.0645,70.1441,75900.0
2011-05-19 15:10:00,79.41,79.45,79.38,79.4,82700.0,70.1794,70.2148,70.1529,70.1706,82700.0
2011-05-19 15:20:00,79.4,79.45,79.32,79.36,95000.0,70.1706,70.2148,70.0999,70.1352,95000.0
2011-05-19 15:30:00,79.37,79.53,79.37,79.49,70900.0,70.1441,70.2855,70.1441,70.2501,70900.0
2011-05-19 15:40:00,79.5,79.5,79.4,79.48,135000.0,70.259,70.259,70.1706,70.2413,135000.0
2011-05-19 15:50:00,79.47,79.56,79.42,79.47,159500.0,70.2324,70.312,70.1883,70.2324,159500.0
2011-05-20 09:30:00,79.68,80.07,79.65,80.04,115700.0,70.418,70.7627,70.3915,70.7362,115700.0
2011-05-20 09:40:00,80.01,80.15,79.93,80.01,26300.0,70.7097,70.8334,70.639,70.7097,26300.0
2011-05-20 09:50:00,80.03,80.09,79.92,79.97,71300.0,70.7274,70.7804,70.6301,70.6743,71300.0
2011-05-20 10:00:00,79.96,79.99,79.46,79.52,94000.0,70.6655,70.692,70.2236,70.2766,94000.0
2011-05-20 10:10:00,79.52,79.77,79.48,79.72,59400.0,70.2766,70.4976,70.2413,70.4534,59400.0
2011-05-20 10:20:00,79.72,79.88,79.66,79.74,35400.0,70.4534,70.5948,70.4004,70.4711,35400.0
2011-05-20 10:30:00,79.77,79.81,79.57,79.62,45700.0,70.4976,70.5329,70.3208,70.365,45700.0
2011-05-20 10:40:00,79.63,79.65,79.3,79.39,65400.0,70.3738,70.3915,70.0822,70.1617,65400.0
2011-05-20 10:50:00,79.37,79.49,79.24,79.49,41700.0,70.1441,70.2501,70.0292,70.2501,41700.0
2011-05-20 11:00:00,79.45,79.65,79.43,79.64,28400.0,70.2148,70.3915,70.1971,70.3827,28400.0
2011-05-20 11:10:00,79.66,79.81,79.6,79.73,37200.0,70.4004,70.5329,70.3473,70.4622,37200.0
2011-05-20 11:20:00,79.74,79.77,79.7,79.74,18600.0,70.4711,70.4976,70.4357,70.4711,18600.0
2011-05-20 11:30:00,79.73,80.05,79.73,80.01,21700.0,70.4622,70.745,70.4622,70.7097,21700.0
2011-05-20 11:40:00,80.01,80.01,79.9,79.91,36100.0,70.7097,70.7097,70.6125,70.6213,36100.0
2011-05-20 11:50:00,79.95,80.05,79.95,80.0,27300.0,70.6567,70.745,70.6567,70.7008,27300.0
2011-05-20 12:00:00,79.99,80.03,79.93,80.02,31700.0,70.692,70.7274,70.639,70.7185,31700.0
2011-05-20 12:10:00,80.01,80.04,79.89,79.93,45700.0,70.7097,70.7362,70.6036,70.639,45700.0
2011-05-20 12:20:00,79.96,80.12,79.96,80.11,22300.0,70.6655,70.8069,70.6655,70.7981,22300.0
2011-05-20 12:30:00,80.11,80.29,80.11,80.26,43100.0,70.7981,70.9571,70.7981,70.9306,43100.0
2011-05-20 12:40:00,80.28,80.42,80.22,80.23,33000.0,70.9483,71.072,70.8953,70.9041,33000.0
2011-05-20 12:50:00,80.23,80.25,80.03,80.05,17100.0,70.9041,70.9218,70.7274,70.745,17100.0
2011-05-20 13:00:00,80.04,80.08,80.0,80.05,23100.0,70.7362,70.7715,70.7008,70.745,23100.0
2011-05-20 13:10:00,80.04,80.14,80.04,80.13,18400.0,70.7362,70.8246,70.7362,70.8157,18400.0
2011-05-20 13:20:00,80.12,80.24,80.1,80.17,22100.0,70.8069,70.9129,70.7892,70.8511,22100.0
2011-05-20 13:30:00,80.15,80.38,80.15,80.37,20500.0,70.8334,71.0367,70.8334,71.0278,20500.0
2011-05-20 13:40:00,80.39,80.42,80.25,80.28,18200.0,71.0455,71.072,70.9218,70.9483,18200.0
2011-05-20 13:50:00,80.29,80.29,80.18,80.22,16100.0,70.9571,70.9571,70.8599,70.8953,16100.0
2011-05-20 14:00:00,80.23,80.29,80.15,80.15,37300.0,70.9041,70.9571,70.8334,70.8334,37300.0
2011-05-20 14:10:00,80.15,80.21,80.15,80.2,19000.0,70.8334,70.8864,70.8334,70.8776,19000.0
2011-05-20 14:20:00,80.18,80.23,80.17,80.18,22200.0,70.8599,70.9041,70.8511,70.8599,22200.0
2011-05-20 14:30:00,80.18,80.19,80.14,80.19,18500.0,70.8599,70.8688,70.8246,70.8688,18500.0
2011-05-20 14:40:00,80.19,80.25,80.18,80.2,15900.0,70.8688,70.9218,70.8599,70.8776,15900.0
2011-05-20 14:50:00,80.21,80.24,80.06,80.06,18000.0,70.8864,70.9129,70.7539,70.7539,18000.0
2011-05-20 15:00:00,80.07,80.1,80.02,80.02,60600.0,70.7627,70.7892,70.7185,70.7185,60600.0
2011-05-20 15:10:00,80.02,80.1,80.02,80.05,24000.0,70.7185,70.7892,70.7185,70.745,24000.0
2011-05-20 15:20:00,80.04,80.12,79.97,80.1,48500.0,70.7362,70.8069,70.6743,70.7892,48500.0
2011-05-20 15:30:00,80.08,80.17,80.03,80.05,49500.0,70.7715,70.8511,70.7274,70.745,49500.0
2011-05-20 15:40:00,80.04,80.08,80.01,80.04,59700.0,70.7362,70.7715,70.7097,70.7362,59700.0
2011-05-20 15:50:00,80.04,80.06,79.78,79.78,158200.0,70.7362,70.7539,70.5064,70.5064,158200.0
2011-05-23 09:30:00,79.13,79.13,78.62,78.98,74600.0,69.932,69.932,69.4812,69.7994,74600.0
2011-05-23 09:40:00,78.98,79.17,78.87,78.99,58000.0,69.7994,69.9673,69.7022,69.8082,58000.0
2011-05-23 09:50:00,78.99,79.43,78.87,79.38,79500.0,69.8082,70.1971,69.7022,70.1529,79500.0
2011-05-23 10:00:00,79.39,79.47,79.28,79.45,57600.0,70.1617,70.2324,70.0645,70.2148,57600.0
2011-05-23 10:10:00,79.46,79.5,79.16,79.43,49000.0,70.2236,70.259,69.9585,70.1971,49000.0
2011-05-23 10:20:00,79.4,79.8,79.36,79.69,78200.0,70.1706,70.5241,70.1352,70.4269,78200.0
2011-05-23 10:30:00,79.71,79.71,79.45,79.49,52900.0,70.4445,70.4445,70.2148,70.2501,52900.0
2011-05-23 10:40:00,79.48,79.48,79.19,79.27,59200.0,70.2413,70.2413,69.985,70.0557,59200.0
2011-05-23 10:50:00,79.27,79.57,79.23,79.48,36400.0,70.0557,70.3208,70.0203,70.2413,36400.0
2011-05-23 11:00:00,79.48,79.52,79.22,79.28,42100.0,70.2413,70.2766,70.0115,70.0645,42100.0
2011-05-23 11:10:00,79.29,79.33,78.79,79.01,51400.0,70.0734,70.1087,69.6315,69.8259,51400.0
2011-05-23 11:20:00,78.98,78.99,78.71,78.73,33800.0,69.7994,69.8082,69.5608,69.5785,33800.0
2011-05-23 11:30:00,78.76,78.76,78.53,78.66,56000.0,69.605,69.605,69.4017,69.5166,56000.0
2011-05-23 11:40:00,78.66,78.66,78.33,78.36,22800.0,69.5166,69.5166,69.225,69.2515,22800.0
2011-05-23 11:50:00,78.4,78.61,78.36,78.38,18100.0,69.2868,69.4724,69.2515,69.2691,18100.0
2011-05-23 12:00:00,78.36,78.61,78.36,78.57,11900.0,69.2515,69.4724,69.2515,69.4371,11900.0
2011-05-23 12:10:00,78.59,78.61,78.45,78.57,35600.0,69.4547,69.4724,69.331,69.4371,35600.0
2011-05-23 12:20:00,78.58,78.76,78.53,78.76,30200.0,69.4459,69.605,69.4017,69.605,30200.0
2011-05-23 12:30:00,78.75,78.87,78.73,78.84,22400.0,69.5961,69.7022,69.5785,69.6757,22400.0
2011-05-23 12:40:00,78.83,79.02,78.83,79.01,16800.0,69.6668,69.8348,69.6668,69.8259,16800.0
2011-05-23 12:50:00,79.01,79.01,78.85,78.89,24000.0,69.8259,69.8259,69.6845,69.7199,24000.0
2011-05-23 13:00:00,78.89,78.93,78.75,78.76,29500.0,69.7199,69.7552,69.5961,69.605,29500.0
2011-05-23 13:10:00,78.78,78.85,78.75,78.79,17600.0,69.6227,69.6845,69.5961,69.6315,17600.0
2011-05-23 13:20:00,78.79,78.84,78.66,78.66,17500.0,69.6315,69.6757,69.5166,69.5166,17500.0
2011-05-23 13:30:00,78.66,78.71,78.64,78.69,16900.0,69.5166,69.5608,69.4989,69.5431,16900.0
2011-05-23 13:40:00,78.72,78.82,78.69,78.82,16700.0,69.5696,69.658,69.5431,69.658,16700.0
2011-05-23 13:50:00,78.84,78.99,78.81,78.98,21900.0,69.6757,69.8082,69.6492,69.7994,21900.0
2011-05-23 14:00:00,78.98,79.0,78.85,78.97,26100.0,69.7994,69.8171,69.6845,69.7906,26100.0
2011-05-23 14:10:00,78.98,79.09,78.97,79.05,29700.0,69.7994,69.8966,69.7906,69.8613,29700.0
2011-05-23 14:20:00,79.05,79.14,79.03,79.06,32300.0,69.8613,69.9408,69.8436,69.8701,32300.0
2011-05-23 14:30:00,79.02,79.33,79.02,79.31,22900.0,69.8348,70.1087,69.8348,70.091,22900.0
2011-05-23 14:40:00,79.31,79.39,79.22,79.24,29600.0,70.091,70.1617,70.0115,70.0292,29600.0
2011-05-23 14:50:00,79.23,79.32,79.23,79.3,36600.0,70.0203,70.0999,70.0203,70.0822,36600.0
2011-05-23 15:00:00,79.3,79.38,79.24,79.26,42000.0,70.0822,70.1529,70.0292,70.0469,42000.0
2011-05-23 15:10:00,79.23,79.37,79.22,79.37,31200.0,70.0203,70.1441,70.0115,70.1441,31200.0
2011-05-23 15:20:00,79.38,79.4,79.29,79.34,46700.0,70.1529,70.1706,70.0734,70.1176,46700.0
2011-05-23 15:30:00,79.33,79.4,79.32,79.38,30900.0,70.1087,70.1706,70.0999,70.1529,30900.0
2011-05-23 15:40:00,79.39,79.43,79.32,79.36,41200.0,70.1617,70.1971,70.0999,70.1352,41200.0
2011-05-23 15:50:00,79.35,79.37,79.21,79.22,91900.0,70.1264,70.1441,70.0027,70.0115,91900.0
2011-05-24 09:30:00,79.27,79.32,78.12,78.12,48000.0,70.0557,70.0999,69.0394,69.0394,48000.0
2011-05-24 09:40:00,78.14,78.3,77.4,77.46,114300.0,69.057,69.1984,68.4031,68.4561,114300.0
2011-05-24 09:50:00,77.42,77.89,77.27,77.57,82900.0,68.4207,68.8361,68.2882,68.5533,82900.0
2011-05-24 10:00:00,77.61,78.14,77.61,78.0,72500.0,68.5887,69.057,68.5887,68.9333,72500.0
2011-05-24 10:10:00,78.01,78.4,77.99,78.4,49100.0,68.9422,69.2868,68.9245,69.2868,49100.0
2011-05-24 10:20:00,78.43,78.48,78.22,78.25,46500.0,69.3133,69.3575,69.1277,69.1543,46500.0
2011-05-24 10:30:00,78.26,78.26,77.93,77.95,45000.0,69.1631,69.1631,68.8715,68.8891,45000.0
2011-05-24 10:40:00,77.95,78.07,77.81,77.85,60600.0,68.8891,68.9952,68.7654,68.8008,60600.0
2011-05-24 10:50:00,77.85,77.85,77.65,77.68,47500.0,68.8008,68.8008,68.624,68.6505,47500.0
2011-05-24 11:00:00,77.68,78.06,77.65,78.04,40100.0,68.6505,68.9863,68.624,68.9687,40100.0
2011-05-24 11:10:00,78.04,78.23,78.03,78.19,68200.0,68.9687,69.1366,68.9598,69.1012,68200.0
2011-05-24 11:20:00,78.2,78.2,77.95,77.98,29300.0,69.1101,69.1101,68.8891,68.9156,29300.0
2011-05-24 11:30:00,77.96,78.15,77.87,77.87,55700.0,68.898,69.0659,68.8184,68.8184,55700.0
2011-05-24 11:40:00,77.9,77.9,77.54,77.64,32600.0,68.8449,68.8449,68.5268,68.6152,32600.0
2011-05-24 11:50:00,77.67,77.75,77.61,77.73,36800.0,68.6417,68.7124,68.5887,68.6947,36800.0
2011-05-24 12:00:00,77.73,77.74,77.64,77.71,27100.0,68.6947,68.7035,68.6152,68.677,27100.0
2011-05-24 12:10:00,77.7,77.87,77.7,77.85,25100.0,68.6682,68.8184,68.6682,68.8008,25100.0
2011-05-24 12:20:00,77.86,78.05,77.85,78.02,22100.0,68.8096,68.9775,68.8008,68.951,22100.0
2011-05-24 12:30:00,78.03,78.11,77.99,78.01,29800.0,68.9598,69.0305,68.9245,68.9422,29800.0
2011-05-24 12:40:00,78.02,78.04,77.99,78.01,27700.0,68.951,68.9687,68.9245,68.9422,27700.0
2011-05-24 12:50:00,78.01,78.06,78.0,78.05,16400.0,68.9422,68.9863,68.9333,68.9775,16400.0
2011-05-24 13:00:00,78.06,78.16,78.02,78.09,28500.0,68.9863,69.0747,68.951,69.0129,28500.0
2011-05-24 13:10:00,78.09,78.09,78.01,78.01,20600.0,69.0129,69.0129,68.9422,68.9422,20600.0
2011-05-24 13:20:00,78.01,78.03,77.88,77.99,69000.0,68.9422,68.9598,68.8273,68.9245,69000.0
2011-05-24 13:30:00,78.0,78.1,77.96,78.1,18300.0,68.9333,69.0217,68.898,69.0217,18300.0
2011-05-24 13:40:00,78.1,78.35,78.09,78.33,30900.0,69.0217,69.2426,69.0129,69.225,30900.0
2011-05-24 13:50:00,78.33,78.5,78.33,78.47,17600.0,69.225,69.3752,69.225,69.3487,17600.0
2011-05-24 14:00:00,78.48,78.55,78.45,78.51,44100.0,69.3575,69.4194,69.331,69.384,44100.0
2011-05-24 14:10:00,78.52,78.57,78.51,78.57,27700.0,69.3929,69.4371,69.384,69.4371,27700.0
2011-05-24 14:20:00,78.55,78.73,78.54,78.6,48900.0,69.4194,69.5785,69.4105,69.4636,48900.0
2011-05-24 14:30:00,78.62,78.65,78.45,78.48,35600.0,69.4812,69.5078,69.331,69.3575,35600.0
2011-05-24 14:40:00,78.48,78.56,78.45,78.55,23100.0,69.3575,69.4282,69.331,69.4194,23100.0
2011-05-24 14:50:00,78.56,78.66,78.54,78.63,31300.0,69.4282,69.5166,69.4105,69.4901,31300.0
2011-05-24 15:00:00,78.63,78.8,78.59,78.8,28700.0,69.4901,69.6403,69.4547,69.6403,28700.0
2011-05-24 15:10:00,78.8,78.83,78.75,78.78,52300.0,69.6403,69.6668,69.5961,69.6227,52300.0
2011-05-24 15:20:00,78.78,78.81,78.65,78.65,53000.0,69.6227,69.6492,69.5078,69.5078,53000.0
2011-05-24 15:30:00,78.64,78.65,78.26,78.29,40600.0,69.4989,69.5078,69.1631,69.1896,40600.0
2011-05-24 15:40:00,78.29,78.29,78.12,78.15,44700.0,69.1896,69.1896,69.0394,69.0659,44700.0
2011-05-24 15:50:00,78.17,78.17,77.98,78.01,101100.0,69.0836,69.0836,68.9156,68.9422,101100.0
2011-05-25 09:30:00,77.67,77.84,77.25,77.71,59500.0,68.6417,68.7919,68.2705,68.677,59500.0
2011-05-25 09:40:00,77.71,77.98,77.65,77.92,47900.0,68.677,68.9156,68.624,68.8626,47900.0
2011-05-25 09:50:00,77.91,78.06,77.81,78.06,50100.0,68.8538,68.9863,68.7654,68.9863,50100.0
2011-05-25 10:00:00,78.06,78.21,77.9,78.18,93400.0,68.9863,69.1189,68.8449,69.0924,93400.0
2011-05-25 10:10:00,78.16,78.35,78.04,78.23,76700.0,69.0747,69.2426,68.9687,69.1366,76700.0
2011-05-25 10:20:00,78.21,78.47,78.06,78.42,64500.0,69.1189,69.3487,68.9863,69.3045,64500.0
2011-05-25 10:30:00,78.42,78.64,78.34,78.61,83800.0,69.3045,69.4989,69.2338,69.4724,83800.0
2011-05-25 10:40:00,78.61,78.98,78.61,78.7,42500.0,69.4724,69.7994,69.4724,69.5519,42500.0
2011-05-25 10:50:00,78.72,78.75,78.58,78.58,34900.0,69.5696,69.5961,69.4459,69.4459,34900.0
2011-05-25 11:00:00,78.55,78.68,78.47,78.59,41000.0,69.4194,69.5343,69.3487,69.4547,41000.0
2011-05-25 11:10:00,78.57,78.69,78.46,78.47,28600.0,69.4371,69.5431,69.3398,69.3487,28600.0
2011-05-25 11:20:00,78.47,78.62,78.47,78.59,35700.0,69.3487,69.4812,69.3487,69.4547,35700.0
2011-05-25 11:30:00,78.6,78.64,78.52,78.59,32500.0,69.4636,69.4989,69.3929,69.4547,32500.0
2011-05-25 11:40:00,78.58,78.7,78.53,78.54,36600.0,69.4459,69.5519,69.4017,69.4105,36600.0
2011-05-25 11:50:00,78.51,78.51,78.45,78.45,22800.0,69.384,69.384,69.331,69.331,22800.0
2011-05-25 12:00:00,78.48,78.54,78.41,78.46,35300.0,69.3575,69.4105,69.2957,69.3398,35300.0
2011-05-25 12:10:00,78.46,78.5,78.38,78.38,26100.0,69.3398,69.3752,69.2691,69.2691,26100.0
2011-05-25 12:20:00,78.36,78.39,78.31,78.33,31300.0,69.2515,69.278,69.2073,69.225,31300.0
2011-05-25 12:30:00,78.33,78.34,78.2,78.21,32700.0,69.225,69.2338,69.1101,69.1189,32700.0
2011-05-25 12:40:00,78.22,78.23,78.0,78.0,54500.0,69.1277,69.1366,68.9333,68.9333,54500.0
2011-05-25 12:50:00,78.0,78.02,77.94,78.0,36500.0,68.9333,68.951,68.8803,68.9333,36500.0
2011-05-25 13:00:00,77.99,78.06,77.94,77.99,59100.0,68.9245,68.9863,68.8803,68.9245,59100.0
2011-05-25 13:10:00,77.99,77.99,77.73,77.83,53200.0,68.9245,68.9245,68.6947,68.7831,53200.0
2011-05-25 13:20:00,77.83,77.85,77.69,77.69,31200.0,68.7831,68.8008,68.6594,68.6594,31200.0
2011-05-25 13:30:00,77.69,77.71,77.65,77.68,26400.0,68.6594,68.677,68.624,68.6505,26400.0
2011-05-25 13:40:00,77.69,77.75,77.62,77.7,30200.0,68.6594,68.7124,68.5975,68.6682,30200.0
2011-05-25 13:50:00,77.7,77.75,77.68,77.74,23900.0,68.6682,68.7124,68.6505,68.7035,23900.0
2011-05-25 14:00:00,77.74,77.85,77.7,77.8,56300.0,68.7035,68.8008,68.6682,68.7566,56300.0
2011-05-25 14:10:00,77.79,77.84,77.77,77.84,43200.0,68.7477,68.7919,68.7301,68.7919,43200.0
2011-05-25 14:20:00,77.85,77.91,77.83,77.9,39700.0,68.8008,68.8538,68.7831,68.8449,39700.0
2011-05-25 14:30:00,77.91,77.96,77.67,77.74,49900.0,68.8538,68.898,68.6417,68.7035,49900.0
2011-05-25 14:40:00,77.75,77.88,77.74,77.84,37900.0,68.7124,68.8273,68.7035,68.7919,37900.0
2011-05-25 14:50:00,77.84,77.94,77.81,77.94,39400.0,68.7919,68.8803,68.7654,68.8803,39400.0
2011-05-25 15:00:00,77.93,78.24,77.93,78.15,63100.0,68.8715,69.1454,68.8715,69.0659,63100.0
2011-05-25 15:10:00,78.15,78.17,77.92,77.98,80100.0,69.0659,69.0836,68.8626,68.9156,80100.0
2011-05-25 15:20:00,77.98,78.0,77.95,78.0,36900.0,68.9156,68.9333,68.8891,68.9333,36900.0
2011-05-25 15:30:00,78.0,78.0,77.78,77.78,63900.0,68.9333,68.9333,68.7389,68.7389,63900.0
2011-05-25 15:40:00,77.78,77.86,77.68,77.68,69200.0,68.7389,68.8096,68.6505,68.6505,69200.0
2011-05-25 15:50:00,77.68,77.71,77.49,77.52,148000.0,68.6505,68.677,68.4826,68.5091,148000.0
2011-05-26 09:30:00,77.3,77.3,76.69,76.83,91100.0,68.3147,68.3147,67.7756,67.8993,91100.0
2011-05-26 09:40:00,76.83,77.55,76.78,77.55,101700.0,67.8993,68.5356,67.8551,68.5356,101700.0
2011-05-26 09:50:00,77.57,77.8,77.46,77.5,85100.0,68.5533,68.7566,68.4561,68.4914,85100.0
2011-05-26 10:00:00,77.49,77.5,77.36,77.38,77400.0,68.4826,68.4914,68.3677,68.3854,77400.0
2011-05-26 10:10:00,77.38,77.5,77.23,77.46,59500.0,68.3854,68.4914,68.2528,68.4561,59500.0
2011-05-26 10:20:00,77.47,77.59,77.41,77.55,75100.0,68.4649,68.571,68.4119,68.5356,75100.0
2011-05-26 10:30:00,77.56,77.88,77.53,77.8,56000.0,68.5445,68.8273,68.518,68.7566,56000.0
2011-05-26 10:40:00,77.78,77.78,77.48,77.51,47900.0,68.7389,68.7389,68.4738,68.5003,47900.0
2011-05-26 10:50:00,77.54,77.64,77.52,77.56,31700.0,68.5268,68.6152,68.5091,68.5445,31700.0
2011-05-26 11:00:00,77.57,77.61,77.47,77.53,57600.0,68.5533,68.5887,68.4649,68.518,57600.0
2011-05-26 11:10:00,77.53,77.55,77.41,77.48,33900.0,68.518,68.5356,68.4119,68.4738,33900.0
2011-05-26 11:20:00,77.48,77.55,77.48,77.54,26400.0,68.4738,68.5356,68.4738,68.5268,26400.0
2011-05-26 11:30:00,77.55,77.97,77.55,77.8,55300.0,68.5356,68.9068,68.5356,68.7566,55300.0
2011-05-26 11:40:00,77.79,77.96,77.75,77.9,50000.0,68.7477,68.898,68.7124,68.8449,50000.0
2011-05-26 11:50:00,77.9,78.0,77.88,77.99,27000.0,68.8449,68.9333,68.8273,68.9245,27000.0
2011-05-26 12:00:00,78.01,78.14,77.97,77.98,55500.0,68.9422,69.057,68.9068,68.9156,55500.0
2011-05-26 12:10:00,78.0,78.11,77.94,78.0,39400.0,68.9333,69.0305,68.8803,68.9333,39400.0
2011-05-26 12:20:00,78.0,78.03,77.96,78.01,38800.0,68.9333,68.9598,68.898,68.9422,38800.0
2011-05-26 12:30:00,78.01,78.05,77.98,78.0,83600.0,68.9422,68.9775,68.9156,68.9333,83600.0
2011-05-26 12:40:00,77.99,78.0,77.86,77.92,79900.0,68.9245,68.9333,68.8096,68.8626,79900.0
2011-05-26 12:50:00,77.95,78.09,77.94,77.95,26300.0,68.8891,69.0129,68.8803,68.8891,26300.0
2011-05-26 13:00:00,77.94,78.08,77.94,77.98,39700.0,68.8803,69.004,68.8803,68.9156,39700.0
2011-05-26 13:10:00,77.99,78.06,77.95,78.02,45500.0,68.9245,68.9863,68.8891,68.951,45500.0
2011-05-26 13:20:00,78.0,78.1,77.94,78.05,40400.0,68.9333,69.0217,68.8803,68.9775,40400.0
2011-05-26 13:30:00,78.07,78.08,77.94,77.97,69600.0,68.9952,69.004,68.8803,68.9068,69600.0
2011-05-26 13:40:00,77.98,78.01,77.8,77.8,29400.0,68.9156,68.9422,68.7566,68.7566,29400.0
2011-05-26 13:50:00,77.82,78.0,77.79,78.0,34700.0,68.7742,68.9333,68.7477,68.9333,34700.0
2011-05-26 14:00:00,77.99,78.07,77.96,78.04,65300.0,68.9245,68.9952,68.898,68.9687,65300.0
2011-05-26 14:10:00,78.03,78.11,78.03,78.08,43000.0,68.9598,69.0305,68.9598,69.004,43000.0
2011-05-26 14:20:00,78.08,78.36,78.07,78.36,38900.0,69.004,69.2515,68.9952,69.2515,38900.0
2011-05-26 14:30:00,78.36,78.66,78.36,78.65,49900.0,69.2515,69.5166,69.2515,69.5078,49900.0
2011-05-26 14:40:00,78.64,78.94,78.64,78.92,77300.0,69.4989,69.7641,69.4989,69.7464,77300.0
2011-05-26 14:50:00,78.92,79.2,78.92,79.0,101100.0,69.7464,69.9938,69.7464,69.8171,101100.0
2011-05-26 15:00:00,79.0,79.37,78.99,79.24,95100.0,69.8171,70.1441,69.8082,70.0292,95100.0
2011-05-26 15:10:00,79.25,79.31,79.14,79.14,81000.0,70.038,70.091,69.9408,69.9408,81000.0
2011-05-26 15:20:00,79.14,79.47,79.12,79.46,57700.0,69.9408,70.2324,69.9231,70.2236,57700.0
2011-05-26 15:30:00,79.46,79.58,79.35,79.58,94200.0,70.2236,70.3297,70.1264,70.3297,94200.0
2011-05-26 15:40:00,79.56,79.57,79.18,79.2,63500.0,70.312,70.3208,69.9762,69.9938,63500.0
2011-05-26 15:50:00,79.2,79.34,79.16,79.27,221300.0,69.9938,70.1176,69.9585,70.0557,221300.0
2011-05-27 09:30:00,79.46,79.53,79.0,79.39,48100.0,70.2236,70.2855,69.8171,70.1617,48100.0
2011-05-27 09:40:00,79.42,79.78,79.29,79.42,23400.0,70.1883,70.5064,70.0734,70.1883,23400.0
2011-05-27 09:50:00,79.36,79.38,79.05,79.19,26900.0,70.1352,70.1529,69.8613,69.985,26900.0
2011-05-27 10:00:00,79.19,79.19,78.61,78.77,52200.0,69.985,69.985,69.4724,69.6138,52200.0
2011-05-27 10:10:00,78.76,79.0,78.66,78.95,47600.0,69.605,69.8171,69.5166,69.7729,47600.0
2011-05-27 10:20:00,78.91,79.03,78.76,79.03,20200.0,69.7375,69.8436,69.605,69.8436,20200.0
2011-05-27 10:30:00,79.03,79.22,79.02,79.13,13100.0,69.8436,70.0115,69.8348,69.932,13100.0
2011-05-27 10:40:00,79.12,79.26,79.11,79.26,20800.0,69.9231,70.0469,69.9143,70.0469,20800.0
2011-05-27 10:50:00,79.24,79.49,79.24,79.48,13500.0,70.0292,70.2501,70.0292,70.2413,13500.0
2011-05-27 11:00:00,79.41,79.61,79.41,79.56,16500.0,70.1794,70.3562,70.1794,70.312,16500.0
2011-05-27 11:10:00,79.56,79.67,79.55,79.64,13300.0,70.312,70.4092,70.3031,70.3827,13300.0
2011-05-27 11:20:00,79.65,79.72,79.57,79.6,41500.0,70.3915,70.4534,70.3208,70.3473,41500.0
2011-05-27 11:30:00,79.6,79.6,79.33,79.39,20600.0,70.3473,70.3473,70.1087,70.1617,20600.0
2011-05-27 11:40:00,79.36,79.61,79.34,79.55,37300.0,70.1352,70.3562,70.1176,70.3031,37300.0
2011-05-27 11:50:00,79.55,79.61,79.53,79.58,21600.0,70.3031,70.3562,70.2855,70.3297,21600.0
2011-05-27 12:00:00,79.58,79.59,79.48,79.52,22500.0,70.3297,70.3385,70.2413,70.2766,22500.0
2011-05-27 12:10:00,79.52,79.59,79.52,79.57,20200.0,70.2766,70.3385,70.2766,70.3208,20200.0
2011-05-27 12:20:00,79.56,79.58,79.51,79.55,16800.0,70.312,70.3297,70.2678,70.3031,16800.0
2011-05-27 12:30:00,79.56,79.66,79.55,79.59,13600.0,70.312,70.4004,70.3031,70.3385,13600.0
2011-05-27 12:40:00,79.58,79.63,79.52,79.56,23700.0,70.3297,70.3738,70.2766,70.312,23700.0
2011-05-27 12:50:00,79.57,79.57,79.51,79.53,30000.0,70.3208,70.3208,70.2678,70.2855,30000.0
2011-05-27 13:00:00,79.5,79.53,79.47,79.49,10300.0,70.259,70.2855,70.2324,70.2501,10300.0
2011-05-27 13:10:00,79.48,79.5,79.45,79.46,20400.0,70.2413,70.259,70.2148,70.2236,20400.0
2011-05-27 13:20:00,79.45,79.47,79.41,79.42,15100.0,70.2148,70.2324,70.1794,70.1883,15100.0
2011-05-27 13:30:00,79.41,79.44,79.38,79.39,6500.0,70.1794,70.2059,70.1529,70.1617,6500.0
2011-05-27 13:40:00,79.39,79.4,79.35,79.37,9400.0,70.1617,70.1706,70.1264,70.1441,9400.0
2011-05-27 13:50:00,79.38,79.43,79.36,79.38,14400.0,70.1529,70.1971,70.1352,70.1529,14400.0
2011-05-27 14:00:00,79.37,79.4,79.31,79.35,17100.0,70.1441,70.1706,70.091,70.1264,17100.0
2011-05-27 14:10:00,79.36,79.36,79.31,79.31,10300.0,70.1352,70.1352,70.091,70.091,10300.0
2011-05-27 14:20:00,79.3,79.4,79.29,79.35,24500.0,70.0822,70.1706,70.0734,70.1264,24500.0
2011-05-27 14:30:00,79.34,79.38,79.31,79.37,16200.0,70.1176,70.1529,70.091,70.1441,16200.0
2011-05-27 14:40:00,79.38,79.38,79.29,79.29,14900.0,70.1529,70.1529,70.0734,70.0734,14900.0
2011-05-27 14:50:00,79.29,79.34,79.28,79.3,26200.0,70.0734,70.1176,70.0645,70.0822,26200.0
2011-05-27 15:00:00,79.3,79.33,79.24,79.31,34300.0,70.0822,70.1087,70.0292,70.091,34300.0
2011-05-27 15:10:00,79.31,79.37,79.28,79.37,29200.0,70.091,70.1441,70.0645,70.1441,29200.0
2011-05-27 15:20:00,79.35,79.35,79.28,79.3,25900.0,70.1264,70.1264,70.0645,70.0822,25900.0
2011-05-27 15:30:00,79.31,79.34,79.28,79.3,33500.0,70.091,70.1176,70.0645,70.0822,33500.0
2011-05-27 15:40:00,79.3,79.38,79.28,79.33,63000.0,70.0822,70.1529,70.0645,70.1087,63000.0
2011-05-27 15:50:00,79.34,79.45,79.31,79.41,113300.0,70.1176,70.2148,70.091,70.1794,113300.0
2011-05-31 09:30:00,79.86,80.29,79.86,80.04,66200.0,70.5771,70.9571,70.5771,70.7362,66200.0
2011-05-31 09:40:00,80.03,80.47,79.94,80.41,60500.0,70.7274,71.1162,70.6478,71.0632,60500.0
2011-05-31 09:50:00,80.45,80.79,80.39,80.39,85300.0,71.0985,71.399,71.0455,71.0455,85300.0
2011-05-31 10:00:00,80.34,80.44,80.0,80.18,82200.0,71.0013,71.0897,70.7008,70.8599,82200.0
2011-05-31 10:10:00,80.18,80.29,80.07,80.13,39400.0,70.8599,70.9571,70.7627,70.8157,39400.0
2011-05-31 10:20:00,80.15,80.29,80.0,80.27,32700.0,70.8334,70.9571,70.7008,70.9395,32700.0
2011-05-31 10:30:00,80.25,80.39,80.16,80.33,38600.0,70.9218,71.0455,70.8422,70.9925,38600.0
2011-05-31 10:40:00,80.35,80.45,80.22,80.22,26100.0,71.0102,71.0985,70.8953,70.8953,26100.0
2011-05-31 10:50:00,80.23,80.36,80.15,80.36,32700.0,70.9041,71.019,70.8334,71.019,32700.0
2011-05-31 11:00:00,80.34,80.42,80.32,80.4,24700.0,71.0013,71.072,70.9836,71.0543,24700.0
2011-05-31 11:10:00,80.38,80.43,80.32,80.42,17000.0,71.0367,71.0809,70.9836,71.072,17000.0
2011-05-31 11:20:00,80.41,80.46,80.35,80.45,24600.0,71.0632,71.1074,71.0102,71.0985,24600.0
2011-05-31 11:30:00,80.44,80.5,80.37,80.43,17500.0,71.0897,71.1427,71.0278,71.0809,17500.0
2011-05-31 11:40:00,80.43,80.51,80.4,80.41,21300.0,71.0809,71.1516,71.0543,71.0632,21300.0
2011-05-31 11:50:00,80.4,80.43,80.38,80.42,20300.0,71.0543,71.0809,71.0367,71.072,20300.0
2011-05-31 12:00:00,80.42,80.47,80.32,80.47,11700.0,71.072,71.1162,70.9836,71.1162,11700.0
2011-05-31 12:10:00,80.47,80.49,80.36,80.38,10500.0,71.1162,71.1339,71.019,71.0367,10500.0
2011-05-31 12:20:00,80.4,80.44,80.38,80.43,16700.0,71.0543,71.0897,71.0367,71.0809,16700.0
2011-05-31 12:30:00,80.4,80.52,80.27,80.5,30000.0,71.0543,71.1604,70.9395,71.1427,30000.0
2011-05-31 12:40:00,80.5,80.5,80.37,80.37,18300.0,71.1427,71.1427,71.0278,71.0278,18300.0
2011-05-31 12:50:00,80.37,80.39,80.32,80.33,12200.0,71.0278,71.0455,70.9836,70.9925,12200.0
2011-05-31 13:00:00,80.35,80.38,80.31,80.34,9000.0,71.0102,71.0367,70.9748,71.0013,9000.0
2011-05-31 13:10:00,80.33,80.38,80.31,80.38,13000.0,70.9925,71.0367,70.9748,71.0367,13000.0
2011-05-31 13:20:00,80.37,80.38,80.32,80.34,10800.0,71.0278,71.0367,70.9836,71.0013,10800.0
2011-05-31 13:30:00,80.33,80.37,80.29,80.35,12700.0,70.9925,71.0278,70.9571,71.0102,12700.0
2011-05-31 13:40:00,80.32,80.34,80.26,80.31,15000.0,70.9836,71.0013,70.9306,70.9748,15000.0
2011-05-31 13:50:00,80.3,80.39,80.3,80.33,15400.0,70.966,71.0455,70.966,70.9925,15400.0
2011-05-31 14:00:00,80.32,80.37,80.26,80.37,23700.0,70.9836,71.0278,70.9306,71.0278,23700.0
2011-05-31 14:10:00,80.39,80.4,80.27,80.35,23000.0,71.0455,71.0543,70.9395,71.0102,23000.0
2011-05-31 14:20:00,80.35,80.4,80.29,80.33,22500.0,71.0102,71.0543,70.9571,70.9925,22500.0
2011-05-31 14:30:00,80.32,80.33,80.26,80.26,27800.0,70.9836,70.9925,70.9306,70.9306,27800.0
2011-05-31 14:40:00,80.28,80.36,80.24,80.24,32400.0,70.9483,71.019,70.9129,70.9129,32400.0
2011-05-31 14:50:00,80.24,80.3,80.18,80.26,23600.0,70.9129,70.966,70.8599,70.9306,23600.0
2011-05-31 15:00:00,80.26,80.27,80.17,80.19,19600.0,70.9306,70.9395,70.8511,70.8688,19600.0
2011-05-31 15:10:00,80.19,80.2,80.13,80.15,34000.0,70.8688,70.8776,70.8157,70.8334,34000.0
2011-05-31 15:20:00,80.15,80.23,80.11,80.13,54900.0,70.8334,70.9041,70.7981,70.8157,54900.0
2011-05-31 15:30:00,80.14,80.21,80.07,80.13,64500.0,70.8246,70.8864,70.7627,70.8157,64500.0
2011-05-31 15:40:00,80.13,80.46,80.11,80.31,114500.0,70.8157,71.1074,70.7981,70.9748,114500.0
2011-05-31 15:50:00,80.32,80.52,80.31,80.49,236100.0,70.9836,71.1604,70.9748,71.1339,236100.0
2011-06-01 09:30:00,80.39,80.72,80.39,80.72,23900.0,71.0455,71.3371,71.0455,71.3371,23900.0
2011-06-01 09:40:00,80.73,80.83,80.47,80.52,17100.0,71.346,71.4344,71.1162,71.1604,17100.0
2011-06-01 09:50:00,80.43,80.63,80.37,80.53,22100.0,71.0809,71.2576,71.0278,71.1692,22100.0
2011-06-01 10:00:00,80.48,80.51,80.22,80.34,26200.0,71.125,71.1516,70.8953,71.0013,26200.0
2011-06-01 10:10:00,80.3,80.35,80.15,80.26,18100.0,70.966,71.0102,70.8334,70.9306,18100.0
2011-06-01 10:20:00,80.26,80.31,80.16,80.19,12300.0,70.9306,70.9748,70.8422,70.8688,12300.0
2011-06-01 10:30:00,80.19,80.4,80.19,80.29,14900.0,70.8688,71.0543,70.8688,70.9571,14900.0
2011-06-01 10:40:00,80.28,80.28,80.12,80.15,21300.0,70.9483,70.9483,70.8069,70.8334,21300.0
2011-06-01 10:50:00,80.16,80.25,80.05,80.25,25600.0,70.8422,70.9218,70.745,70.9218,25600.0
2011-06-01 11:00:00,80.27,80.37,80.19,80.35,26800.0,70.9395,71.0278,70.8688,71.0102,26800.0
2011-06-01 11:10:00,80.32,80.36,80.17,80.2,6600.0,70.9836,71.019,70.8511,70.8776,6600.0
2011-06-01 11:20:00,80.22,80.35,80.2,80.35,5200.0,70.8953,71.0102,70.8776,71.0102,5200.0
2011-06-01 11:30:00,80.36,80.4,80.22,80.22,9800.0,71.019,71.0543,70.8953,70.8953,9800.0
2011-06-01 11:40:00,80.24,80.31,80.12,80.13,16700.0,70.9129,70.9748,70.8069,70.8157,16700.0
2011-06-01 11:50:00,80.15,80.21,80.1,80.18,11300.0,70.8334,70.8864,70.7892,70.8599,11300.0
2011-06-01 12:00:00,80.14,80.2,79.94,80.01,57500.0,70.8246,70.8776,70.6478,70.7097,57500.0
2011-06-01 12:10:00,80.03,80.03,79.9,79.95,52300.0,70.7274,70.7274,70.6125,70.6567,52300.0
2011-06-01 12:20:00,79.96,80.05,79.95,80.01,20400.0,70.6655,70.745,70.6567,70.7097,20400.0
2011-06-01 12:30:00,80.02,80.1,80.02,80.1,6300.0,70.7185,70.7892,70.7185,70.7892,6300.0
2011-06-01 12:40:00,80.13,80.13,80.02,80.03,4200.0,70.8157,70.8157,70.7185,70.7274,4200.0
2011-06-01 12:50:00,80.06,80.1,80.0,80.02,7500.0,70.7539,70.7892,70.7008,70.7185,7500.0
2011-06-01 13:00:00,80.02,80.1,80.02,80.04,9100.0,70.7185,70.7892,70.7185,70.7362,9100.0
2011-06-01 13:10:00,80.04,80.08,79.99,80.04,20400.0,70.7362,70.7715,70.692,70.7362,20400.0
2011-06-01 13:20:00,80.03,80.06,79.93,79.96,48800.0,70.7274,70.7539,70.639,70.6655,48800.0
2011-06-01 13:30:00,79.94,80.19,79.9,80.15,27200.0,70.6478,70.8688,70.6125,70.8334,27200.0
2011-06-01 13:40:00,80.17,80.24,80.13,80.15,8500.0,70.8511,70.9129,70.8157,70.8334,8500.0
2011-06-01 13:50:00,80.14,80.19,80.07,80.16,6600.0,70.8246,70.8688,70.7627,70.8422,6600.0
2011-06-01 14:00:00,80.15,80.22,80.07,80.19,11000.0,70.8334,70.8953,70.7627,70.8688,11000.0
2011-06-01 14:10:00,80.2,80.25,80.13,80.22,11100.0,70.8776,70.9218,70.8157,70.8953,11100.0
2011-06-01 14:20:00,80.22,80.26,80.1,80.15,12000.0,70.8953,70.9306,70.7892,70.8334,12000.0
2011-06-01 14:30:00,80.12,80.13,80.0,80.09,18600.0,70.8069,70.8157,70.7008,70.7804,18600.0
2011-06-01 14:40:00,80.09,80.12,79.99,80.08,27800.0,70.7804,70.8069,70.692,70.7715,27800.0
2011-06-01 14:50:00,80.07,80.18,80.06,80.09,15600.0,70.7627,70.8599,70.7539,70.7804,15600.0
2011-06-01 15:00:00,80.13,80.17,80.02,80.11,19100.0,70.8157,70.8511,70.7185,70.7981,19100.0
2011-06-01 15:10:00,80.11,80.12,79.98,80.04,31700.0,70.7981,70.8069,70.6832,70.7362,31700.0
2011-06-01 15:20:00,80.03,80.06,79.99,80.03,36100.0,70.7274,70.7539,70.692,70.7274,36100.0
2011-06-01 15:30:00,80.04,80.06,80.0,80.04,17100.0,70.7362,70.7539,70.7008,70.7362,17100.0
2011-06-01 15:40:00,80.05,80.05,79.92,80.03,98500.0,70.745,70.745,70.6301,70.7274,98500.0
2011-06-01 15:50:00,80.03,80.03,79.9,79.9,86300.0,70.7274,70.7274,70.6125,70.6125,86300.0
2011-06-02 09:30:00,79.95,80.08,79.49,80.03,39200.0,70.6567,70.7715,70.2501,70.7274,39200.0
2011-06-02 09:40:00,80.04,80.12,79.86,79.98,44000.0,70.7362,70.8069,70.5771,70.6832,44000.0
2011-06-02 09:50:00,79.98,80.4,79.95,80.4,26600.0,70.6832,71.0543,70.6567,71.0543,26600.0
2011-06-02 10:00:00,80.39,80.78,80.39,80.67,37000.0,71.0455,71.3902,71.0455,71.293,37000.0
2011-06-02 10:10:00,80.65,80.71,80.53,80.53,35200.0,71.2753,71.3283,71.1692,71.1692,35200.0
2011-06-02 10:20:00,80.57,80.61,80.41,80.43,15700.0,71.2046,71.2399,71.0632,71.0809,15700.0
2011-06-02 10:30:00,80.43,80.71,80.41,80.61,29800.0,71.0809,71.3283,71.0632,71.2399,29800.0
2011-06-02 10:40:00,80.59,80.62,80.23,80.33,21100.0,71.2223,71.2488,70.9041,70.9925,21100.0
2011-06-02 10:50:00,80.33,80.36,80.03,80.03,36800.0,70.9925,71.019,70.7274,70.7274,36800.0
2011-06-02 11:00:00,80.03,80.13,80.0,80.05,25200.0,70.7274,70.8157,70.7008,70.745,25200.0
2011-06-02 11:10:00,80.08,80.11,79.98,80.02,16200.0,70.7715,70.7981,70.6832,70.7185,16200.0
2011-06-02 11:20:00,80.04,80.08,79.92,79.95,30200.0,70.7362,70.7715,70.6301,70.6567,30200.0
2011-06-02 11:30:00,79.95,80.0,79.76,79.76,31200.0,70.6567,70.7008,70.4887,70.4887,31200.0
2011-06-02 11:40:00,79.75,79.83,79.66,79.69,28500.0,70.4799,70.5506,70.4004,70.4269,28500.0
2011-06-02 11:50:00,79.7,79.93,79.69,79.93,21300.0,70.4357,70.639,70.4269,70.639,21300.0
2011-06-02 12:00:00,79.92,79.92,79.83,79.85,15900.0,70.6301,70.6301,70.5506,70.5683,15900.0
2011-06-02 12:10:00,79.84,79.93,79.81,79.93,8900.0,70.5594,70.639,70.5329,70.639,8900.0
2011-06-02 12:20:00,79.92,79.95,79.86,79.86,10900.0,70.6301,70.6567,70.5771,70.5771,10900.0
2011-06-02 12:30:00,79.86,79.93,79.82,79.91,16400.0,70.5771,70.639,70.5418,70.6213,16400.0
2011-06-02 12:40:00,79.94,80.0,79.88,79.94,14900.0,70.6478,70.7008,70.5948,70.6478,14900.0
2011-06-02 12:50:00,79.98,80.08,79.93,79.95,9100.0,70.6832,70.7715,70.639,70.6567,9100.0
2011-06-02 13:00:00,79.96,80.08,79.95,80.0,12700.0,70.6655,70.7715,70.6567,70.7008,12700.0
2011-06-02 13:10:00,80.0,80.0,79.9,79.99,28600.0,70.7008,70.7008,70.6125,70.692,28600.0
2011-06-02 13:20:00,79.97,80.12,79.97,80.06,12300.0,70.6743,70.8069,70.6743,70.7539,12300.0
2011-06-02 13:30:00,80.05,80.06,79.89,79.9,54700.0,70.745,70.7539,70.6036,70.6125,54700.0
2011-06-02 13:40:00,79.89,79.98,79.87,79.93,12500.0,70.6036,70.6832,70.5859,70.639,12500.0
2011-06-02 13:50:00,79.92,80.11,79.88,80.1,32900.0,70.6301,70.7981,70.5948,70.7892,32900.0
2011-06-02 14:00:00,80.07,80.16,80.05,80.05,24200.0,70.7627,70.8422,70.745,70.745,24200.0
2011-06-02 14:10:00,80.06,80.21,79.92,79.95,39200.0,70.7539,70.8864,70.6301,70.6567,39200.0
2011-06-02 14:20:00,79.95,79.95,79.85,79.91,33000.0,70.6567,70.6567,70.5683,70.6213,33000.0
2011-06-02 14:30:00,79.91,80.03,79.88,79.95,27500.0,70.6213,70.7274,70.5948,70.6567,27500.0
2011-06-02 14:40:00,79.94,79.98,79.9,79.96,28400.0,70.6478,70.6832,70.6125,70.6655,28400.0
2011-06-02 14:50:00,79.97,80.0,79.91,79.98,39600.0,70.6743,70.7008,70.6213,70.6832,39600.0
2011-06-02 15:00:00,79.99,80.02,79.91,79.98,38700.0,70.692,70.7185,70.6213,70.6832,38700.0
2011-06-02 15:10:00,79.98,80.04,79.94,79.96,22600.0,70.6832,70.7362,70.6478,70.6655,22600.0
2011-06-02 15:20:00,79.96,80.04,79.92,79.98,20800.0,70.6655,70.7362,70.6301,70.6832,20800.0
2011-06-02 15:30:00,79.98,80.07,79.93,80.0,38500.0,70.6832,70.7627,70.639,70.7008,38500.0
2011-06-02 15:40:00,80.02,80.12,79.99,80.06,46900.0,70.7185,70.8069,70.692,70.7539,46900.0
2011-06-02 15:50:00,80.06,80.06,79.94,80.0,65100.0,70.7539,70.7539,70.6478,70.7008,65100.0
2011-06-03 09:30:00,79.11,79.18,78.81,79.09,37700.0,69.9143,69.9762,69.6492,69.8966,37700.0
2011-06-03 09:40:00,79.12,79.12,78.9,79.0,29000.0,69.9231,69.9231,69.7287,69.8171,29000.0
2011-06-03 09:50:00,79.02,79.05,78.94,79.02,35500.0,69.8348,69.8613,69.7641,69.8348,35500.0
2011-06-03 10:00:00,79.04,79.05,78.94,78.98,71100.0,69.8524,69.8613,69.7641,69.7994,71100.0
2011-06-03 10:10:00,78.98,79.09,78.86,79.07,38300.0,69.7994,69.8966,69.6934,69.8789,38300.0
2011-06-03 10:20:00,79.08,79.27,78.95,79.25,30700.0,69.8878,70.0557,69.7729,70.038,30700.0
2011-06-03 10:30:00,79.25,79.48,79.24,79.35,24700.0,70.038,70.2413,70.0292,70.1264,24700.0
2011-06-03 10:40:00,79.35,79.39,79.18,79.2,51700.0,70.1264,70.1617,69.9762,69.9938,51700.0
2011-06-03 10:50:00,79.19,79.19,78.98,79.04,44200.0,69.985,69.985,69.7994,69.8524,44200.0
2011-06-03 11:00:00,79.05,79.09,78.55,78.58,106500.0,69.8613,69.8966,69.4194,69.4459,106500.0
2011-06-03 11:10:00,78.58,78.66,78.45,78.54,44500.0,69.4459,69.5166,69.331,69.4105,44500.0
2011-06-03 11:20:00,78.53,78.63,78.48,78.56,27500.0,69.4017,69.4901,69.3575,69.4282,27500.0
2011-06-03 11:30:00,78.6,78.68,78.53,78.59,23000.0,69.4636,69.5343,69.4017,69.4547,23000.0
2011-06-03 11:40:00,78.58,78.68,78.57,78.61,13600.0,69.4459,69.5343,69.4371,69.4724,13600.0
2011-06-03 11:50:00,78.62,78.66,78.57,78.65,16300.0,69.4812,69.5166,69.4371,69.5078,16300.0
2011-06-03 12:00:00,78.67,78.77,78.67,78.75,33100.0,69.5254,69.6138,69.5254,69.5961,33100.0
2011-06-03 12:10:00,78.74,78.79,78.7,78.73,10900.0,69.5873,69.6315,69.5519,69.5785,10900.0
2011-06-03 12:20:00,78.73,78.82,78.72,78.77,25800.0,69.5785,69.658,69.5696,69.6138,25800.0
2011-06-03 12:30:00,78.77,78.84,78.77,78.81,14000.0,69.6138,69.6757,69.6138,69.6492,14000.0
2011-06-03 12:40:00,78.84,78.88,78.78,78.88,24200.0,69.6757,69.711,69.6227,69.711,24200.0
2011-06-03 12:50:00,78.88,78.89,78.68,78.75,11900.0,69.711,69.7199,69.5343,69.5961,11900.0
2011-06-03 13:00:00,78.73,78.78,78.72,78.75,14100.0,69.5785,69.6227,69.5696,69.5961,14100.0
2011-06-03 13:10:00,78.75,78.77,78.69,78.74,8400.0,69.5961,69.6138,69.5431,69.5873,8400.0
2011-06-03 13:20:00,78.74,78.74,78.64,78.65,10500.0,69.5873,69.5873,69.4989,69.5078,10500.0
2011-06-03 13:30:00,78.65,78.71,78.64,78.69,14000.0,69.5078,69.5608,69.4989,69.5431,14000.0
2011-06-03 13:40:00,78.68,78.72,78.66,78.69,10200.0,69.5343,69.5696,69.5166,69.5431,10200.0
2011-06-03 13:50:00,78.7,78.71,78.62,78.63,18600.0,69.5519,69.5608,69.4812,69.4901,18600.0
2011-06-03 14:00:00,78.63,78.69,78.59,78.67,27700.0,69.4901,69.5431,69.4547,69.5254,27700.0
2011-06-03 14:10:00,78.67,78.69,78.57,78.67,22200.0,69.5254,69.5431,69.4371,69.5254,22200.0
2011-06-03 14:20:00,78.67,78.69,78.6,78.6,13200.0,69.5254,69.5431,69.4636,69.4636,13200.0
2011-06-03 14:30:00,78.59,78.65,78.54,78.54,17300.0,69.4547,69.5078,69.4105,69.4105,17300.0
2011-06-03 14:40:00,78.56,78.62,78.53,78.58,19600.0,69.4282,69.4812,69.4017,69.4459,19600.0
2011-06-03 14:50:00,78.58,78.61,78.42,78.42,18700.0,69.4459,69.4724,69.3045,69.3045,18700.0
2011-06-03 15:00:00,78.42,78.42,78.23,78.24,26300.0,69.3045,69.3045,69.1366,69.1454,26300.0
2011-06-03 15:10:00,78.26,78.27,78.17,78.23,23000.0,69.1631,69.1719,69.0836,69.1366,23000.0
2011-06-03 15:20:00,78.23,78.27,78.2,78.24,43200.0,69.1366,69.1719,69.1101,69.1454,43200.0
2011-06-03 15:30:00,78.25,78.36,78.23,78.32,40900.0,69.1543,69.2515,69.1366,69.2161,40900.0
2011-06-03 15:40:00,78.31,78.35,78.17,78.17,39500.0,69.2073,69.2426,69.0836,69.0836,39500.0
2011-06-03 15:50:00,78.18,78.19,78.0,78.03,101100.0,69.0924,69.1012,68.9333,68.9598,101100.0
2011-06-06 09:30:00,76.92,77.72,76.82,77.27,84200.0,67.9789,68.6859,67.8905,68.2882,84200.0
2011-06-06 09:40:00,77.27,77.4,77.22,77.35,61400.0,68.2882,68.4031,68.244,68.3589,61400.0
2011-06-06 09:50:00,77.34,77.42,77.27,77.36,27600.0,68.35,68.4207,68.2882,68.3677,27600.0
2011-06-06 10:00:00,77.36,77.51,77.26,77.4,139100.0,68.3677,68.5003,68.2793,68.4031,139100.0
2011-06-06 10:10:00,77.42,77.62,77.42,77.55,26900.0,68.4207,68.5975,68.4207,68.5356,26900.0
2011-06-06 10:20:00,77.54,77.73,77.4,77.72,24800.0,68.5268,68.6947,68.4031,68.6859,24800.0
2011-06-06 10:30:00,77.72,77.72,77.53,77.56,19800.0,68.6859,68.6859,68.518,68.5445,19800.0
2011-06-06 10:40:00,77.58,77.61,77.28,77.31,19800.0,68.5621,68.5887,68.297,68.3235,19800.0
2011-06-06 10:50:00,77.3,77.35,77.28,77.34,31900.0,68.3147,68.3589,68.297,68.35,31900.0
2011-06-06 11:00:00,77.32,77.39,77.3,77.33,24400.0,68.3324,68.3942,68.3147,68.3412,24400.0
2011-06-06 11:10:00,77.34,77.37,77.26,77.27,19100.0,68.35,68.3765,68.2793,68.2882,19100.0
2011-06-06 11:20:00,77.28,77.43,77.27,77.39,20200.0,68.297,68.4296,68.2882,68.3942,20200.0
2011-06-06 11:30:00,77.39,77.48,77.38,77.39,20500.0,68.3942,68.4738,68.3854,68.3942,20500.0
2011-06-06 11:40:00,77.39,77.43,77.32,77.42,15000.0,68.3942,68.4296,68.3324,68.4207,15000.0
2011-06-06 11:50:00,77.41,77.43,77.36,77.36,23200.0,68.4119,68.4296,68.3677,68.3677,23200.0
2011-06-06 12:00:00,77.35,77.35,77.28,77.34,18500.0,68.3589,68.3589,68.297,68.35,18500.0
2011-06-06 12:10:00,77.35,77.44,77.34,77.43,19200.0,68.3589,68.4384,68.35,68.4296,19200.0
2011-06-06 12:20:00,77.44,77.5,77.42,77.48,17800.0,68.4384,68.4914,68.4207,68.4738,17800.0
2011-06-06 12:30:00,77.46,77.46,77.42,77.46,10600.0,68.4561,68.4561,68.4207,68.4561,10600.0
2011-06-06 12:40:00,77.45,77.49,77.43,77.45,9900.0,68.4472,68.4826,68.4296,68.4472,9900.0
2011-06-06 12:50:00,77.45,77.48,77.43,77.43,18900.0,68.4472,68.4738,68.4296,68.4296,18900.0
2011-06-06 13:00:00,77.43,77.44,77.38,77.42,43800.0,68.4296,68.4384,68.3854,68.4207,43800.0
2011-06-06 13:10:00,77.41,77.52,77.41,77.48,15300.0,68.4119,68.5091,68.4119,68.4738,15300.0
2011-06-06 13:20:00,77.5,77.52,77.45,77.5,15700.0,68.4914,68.5091,68.4472,68.4914,15700.0
2011-06-06 13:30:00,77.5,77.5,77.37,77.47,13000.0,68.4914,68.4914,68.3765,68.4649,13000.0
2011-06-06 13:40:00,77.47,77.49,77.25,77.29,33900.0,68.4649,68.4826,68.2705,68.3058,33900.0
2011-06-06 13:50:00,77.29,77.3,77.19,77.23,34600.0,68.3058,68.3147,68.2175,68.2528,34600.0
2011-06-06 14:00:00,77.25,77.39,77.22,77.39,15000.0,68.2705,68.3942,68.244,68.3942,15000.0
2011-06-06 14:10:00,77.39,77.39,77.34,77.34,14000.0,68.3942,68.3942,68.35,68.35,14000.0
2011-06-06 14:20:00,77.35,77.4,77.34,77.36,24200.0,68.3589,68.4031,68.35,68.3677,24200.0
2011-06-06 14:30:00,77.35,77.4,77.31,77.34,24100.0,68.3589,68.4031,68.3235,68.35,24100.0
2011-06-06 14:40:00,77.35,77.38,77.24,77.3,29300.0,68.3589,68.3854,68.2617,68.3147,29300.0
2011-06-06 14:50:00,77.31,77.32,77.1,77.16,20900.0,68.3235,68.3324,68.1379,68.191,20900.0
2011-06-06 15:00:00,77.16,77.2,76.96,76.98,29900.0,68.191,68.2263,68.0142,68.0319,29900.0
2011-06-06 15:10:00,76.97,77.02,76.85,76.98,46300.0,68.023,68.0672,67.917,68.0319,46300.0
2011-06-06 15:20:00,77.0,77.04,76.93,76.98,46600.0,68.0496,68.0849,67.9877,68.0319,46600.0
2011-06-06 15:30:00,76.99,77.09,76.99,77.04,97200.0,68.0407,68.1291,68.0407,68.0849,97200.0
2011-06-06 15:40:00,77.04,77.12,76.99,77.11,130000.0,68.0849,68.1556,68.0407,68.1468,130000.0
2011-06-06 15:50:00,77.1,77.16,77.03,77.1,121800.0,68.1379,68.191,68.0761,68.1379,121800.0
2011-06-07 09:30:00,77.51,77.7,77.35,77.55,35300.0,68.5003,68.6682,68.3589,68.5356,35300.0
2011-06-07 09:40:00,77.57,77.57,77.26,77.42,39800.0,68.5533,68.5533,68.2793,68.4207,39800.0
2011-06-07 09:50:00,77.41,77.72,77.33,77.68,74100.0,68.4119,68.6859,68.3412,68.6505,74100.0
2011-06-07 10:00:00,77.65,77.72,77.59,77.59,32600.0,68.624,68.6859,68.571,68.571,32600.0
2011-06-07 10:10:00,77.62,78.05,77.61,77.99,26100.0,68.5975,68.9775,68.5887,68.9245,26100.0
2011-06-07 10:20:00,78.01,78.11,77.92,77.94,22000.0,68.9422,69.0305,68.8626,68.8803,22000.0
2011-06-07 10:30:00,77.97,78.07,77.91,78.07,26700.0,68.9068,68.9952,68.8538,68.9952,26700.0
2011-06-07 10:40:00,78.08,78.08,77.89,78.02,17200.0,69.004,69.004,68.8361,68.951,17200.0
2011-06-07 10:50:00,78.0,78.05,77.86,77.86,13500.0,68.9333,68.9775,68.8096,68.8096,13500.0
2011-06-07 11:00:00,77.87,77.9,77.73,77.76,12500.0,68.8184,68.8449,68.6947,68.7212,12500.0
2011-06-07 11:10:00,77.78,77.78,77.46,77.53,17200.0,68.7389,68.7389,68.4561,68.518,17200.0
2011-06-07 11:20:00,77.52,77.54,77.41,77.45,18000.0,68.5091,68.5268,68.4119,68.4472,18000.0
2011-06-07 11:30:00,77.43,77.47,77.3,77.33,18800.0,68.4296,68.4649,68.3147,68.3412,18800.0
2011-06-07 11:40:00,77.32,77.39,77.3,77.3,17800.0,68.3324,68.3942,68.3147,68.3147,17800.0
2011-06-07 11:50:00,77.3,77.53,77.3,77.53,13200.0,68.3147,68.518,68.3147,68.518,13200.0
2011-06-07 12:00:00,77.52,77.61,77.51,77.58,9200.0,68.5091,68.5887,68.5003,68.5621,9200.0
2011-06-07 12:10:00,77.61,77.65,77.58,77.64,10600.0,68.5887,68.624,68.5621,68.6152,10600.0
2011-06-07 12:20:00,77.64,77.76,77.64,77.73,20300.0,68.6152,68.7212,68.6152,68.6947,20300.0
2011-06-07 12:30:00,77.72,77.8,77.72,77.79,9300.0,68.6859,68.7566,68.6859,68.7477,9300.0
2011-06-07 12:40:00,77.78,77.78,77.49,77.49,24300.0,68.7389,68.7389,68.4826,68.4826,24300.0
2011-06-07 12:50:00,77.51,77.6,77.46,77.6,18100.0,68.5003,68.5798,68.4561,68.5798,18100.0
2011-06-07 13:00:00,77.62,77.75,77.6,77.72,9600.0,68.5975,68.7124,68.5798,68.6859,9600.0
2011-06-07 13:10:00,77.74,77.81,77.73,77.8,9700.0,68.7035,68.7654,68.6947,68.7566,9700.0
2011-06-07 13:20:00,77.81,77.81,77.77,77.78,10000.0,68.7654,68.7654,68.7301,68.7389,10000.0
2011-06-07 13:30:00,77.77,77.81,77.73,77.74,12500.0,68.7301,68.7654,68.6947,68.7035,12500.0
2011-06-07 13:40:00,77.73,77.77,77.69,77.69,8200.0,68.6947,68.7301,68.6594,68.6594,8200.0
2011-06-07 13:50:00,77.69,77.72,77.65,77.68,12900.0,68.6594,68.6859,68.624,68.6505,12900.0
2011-06-07 14:00:00,77.67,77.84,77.66,77.82,17000.0,68.6417,68.7919,68.6328,68.7742,17000.0
2011-06-07 14:10:00,77.82,77.9,77.81,77.88,7100.0,68.7742,68.8449,68.7654,68.8273,7100.0
2011-06-07 14:20:00,77.87,77.87,77.77,77.82,10200.0,68.8184,68.8184,68.7301,68.7742,10200.0
2011-06-07 14:30:00,77.79,77.8,77.67,77.67,18000.0,68.7477,68.7566,68.6417,68.6417,18000.0
2011-06-07 14:40:00,77.68,77.76,77.65,77.68,10500.0,68.6505,68.7212,68.624,68.6505,10500.0
2011-06-07 14:50:00,77.68,77.68,77.6,77.66,13000.0,68.6505,68.6505,68.5798,68.6328,13000.0
2011-06-07 15:00:00,77.65,77.71,77.61,77.64,19400.0,68.624,68.677,68.5887,68.6152,19400.0
2011-06-07 15:10:00,77.64,77.76,77.64,77.7,22500.0,68.6152,68.7212,68.6152,68.6682,22500.0
2011-06-07 15:20:00,77.7,77.78,77.62,77.77,47500.0,68.6682,68.7389,68.5975,68.7301,47500.0
2011-06-07 15:30:00,77.76,77.76,77.63,77.66,29200.0,68.7212,68.7212,68.6063,68.6328,29200.0
2011-06-07 15:40:00,77.66,77.68,77.39,77.44,62900.0,68.6328,68.6505,68.3942,68.4384,62900.0
2011-06-07 15:50:00,77.46,77.51,77.27,77.32,76700.0,68.4561,68.5003,68.2882,68.3324,76700.0
2011-06-08 09:30:00,77.19,77.83,76.61,77.62,116400.0,68.2175,68.7831,67.7049,68.5975,116400.0
2011-06-08 09:40:00,77.63,77.71,77.1,77.32,27400.0,68.6063,68.677,68.1379,68.3324,27400.0
2011-06-08 09:50:00,77.31,77.5,77.21,77.5,45200.0,68.3235,68.4914,68.2351,68.4914,45200.0
2011-06-08 10:00:00,77.52,77.58,77.13,77.13,24600.0,68.5091,68.5621,68.1644,68.1644,24600.0
2011-06-08 10:10:00,77.12,77.22,77.1,77.22,32700.0,68.1556,68.244,68.1379,68.244,32700.0
2011-06-08 10:20:00,77.22,77.46,77.21,77.46,21200.0,68.244,68.4561,68.2351,68.4561,21200.0
2011-06-08 10:30:00,77.45,77.56,77.37,77.54,23200.0,68.4472,68.5445,68.3765,68.5268,23200.0
2011-06-08 10:40:00,77.53,77.83,77.49,77.83,23600.0,68.518,68.7831,68.4826,68.7831,23600.0
2011-06-08 10:50:00,77.83,77.96,77.75,77.78,10900.0,68.7831,68.898,68.7124,68.7389,10900.0
2011-06-08 11:00:00,77.81,77.83,77.68,77.72,24900.0,68.7654,68.7831,68.6505,68.6859,24900.0
2011-06-08 11:10:00,77.7,77.7,77.48,77.53,23400.0,68.6682,68.6682,68.4738,68.518,23400.0
2011-06-08 11:20:00,77.53,77.6,77.44,77.52,12900.0,68.518,68.5798,68.4384,68.5091,12900.0
2011-06-08 11:30:00,77.52,77.74,77.52,77.74,68500.0,68.5091,68.7035,68.5091,68.7035,68500.0
2011-06-08 11:40:00,77.72,77.86,77.64,77.79,50100.0,68.6859,68.8096,68.6152,68.7477,50100.0
2011-06-08 11:50:00,77.8,78.3,77.79,78.29,40000.0,68.7566,69.1984,68.7477,69.1896,40000.0
2011-06-08 12:00:00,78.28,78.44,78.28,78.42,34200.0,69.1808,69.3222,69.1808,69.3045,34200.0
2011-06-08 12:10:00,78.44,78.53,78.29,78.29,39800.0,69.3222,69.4017,69.1896,69.1896,39800.0
2011-06-08 12:20:00,78.3,78.33,78.07,78.07,23900.0,69.1984,69.225,68.9952,68.9952,23900.0
2011-06-08 12:30:00,78.07,78.1,77.99,78.01,16300.0,68.9952,69.0217,68.9245,68.9422,16300.0
2011-06-08 12:40:00,78.01,78.19,78.0,78.16,25400.0,68.9422,69.1012,68.9333,69.0747,25400.0
2011-06-08 12:50:00,78.17,78.28,78.16,78.25,48900.0,69.0836,69.1808,69.0747,69.1543,48900.0
2011-06-08 13:00:00,78.26,78.44,78.25,78.37,31400.0,69.1631,69.3222,69.1543,69.2603,31400.0
2011-06-08 13:10:00,78.37,78.37,78.19,78.22,19500.0,69.2603,69.2603,69.1012,69.1277,19500.0
2011-06-08 13:20:00,78.23,78.31,78.11,78.18,18700.0,69.1366,69.2073,69.0305,69.0924,18700.0
2011-06-08 13:30:00,78.19,78.23,77.97,78.01,20800.0,69.1012,69.1366,68.9068,68.9422,20800.0
2011-06-08 13:40:00,78.02,78.02,77.89,77.98,21000.0,68.951,68.951,68.8361,68.9156,21000.0
2011-06-08 13:50:00,77.98,78.09,77.85,77.91,26100.0,68.9156,69.0129,68.8008,68.8538,26100.0
2011-06-08 14:00:00,77.91,78.06,77.88,78.0,42100.0,68.8538,68.9863,68.8273,68.9333,42100.0
2011-06-08 14:10:00,78.0,78.02,77.9,77.92,52300.0,68.9333,68.951,68.8449,68.8626,52300.0
2011-06-08 14:20:00,77.91,77.94,77.76,77.84,24100.0,68.8538,68.8803,68.7212,68.7919,24100.0
2011-06-08 14:30:00,77.88,78.02,77.87,77.94,66800.0,68.8273,68.951,68.8184,68.8803,66800.0
2011-06-08 14:40:00,77.96,78.04,77.81,77.99,26700.0,68.898,68.9687,68.7654,68.9245,26700.0
2011-06-08 14:50:00,78.0,78.01,77.94,77.94,25900.0,68.9333,68.9422,68.8803,68.8803,25900.0
2011-06-08 15:00:00,77.94,77.96,77.79,77.88,36500.0,68.8803,68.898,68.7477,68.8273,36500.0
2011-06-08 15:10:00,77.92,77.99,77.83,77.87,35900.0,68.8626,68.9245,68.7831,68.8184,35900.0
2011-06-08 15:20:00,77.87,77.88,77.67,77.7,53000.0,68.8184,68.8273,68.6417,68.6682,53000.0
2011-06-08 15:30:00,77.7,77.77,77.58,77.68,70200.0,68.6682,68.7301,68.5621,68.6505,70200.0
2011-06-08 15:40:00,77.68,77.79,77.61,77.68,100600.0,68.6505,68.7477,68.5887,68.6505,100600.0
2011-06-08 15:50:00,77.67,77.8,77.67,77.68,73900.0,68.6417,68.7566,68.6417,68.6505,73900.0
2011-06-09 09:30:00,78.37,78.37,77.73,78.22,87400.0,69.2603,69.2603,68.6947,69.1277,87400.0
2011-06-09 09:40:00,78.24,78.97,78.24,78.65,68200.0,69.1454,69.7906,69.1454,69.5078,68200.0
2011-06-09 09:50:00,78.63,79.64,78.59,79.43,71900.0,69.4901,70.3827,69.4547,70.1971,71900.0
2011-06-09 10:00:00,79.46,79.48,79.07,79.17,91200.0,70.2236,70.2413,69.8789,69.9673,91200.0
2011-06-09 10:10:00,79.2,79.82,79.15,79.64,74300.0,69.9938,70.5418,69.9496,70.3827,74300.0
2011-06-09 10:20:00,79.64,80.0,79.63,79.86,72600.0,70.3827,70.7008,70.3738,70.5771,72600.0
2011-06-09 10:30:00,79.86,80.27,79.86,80.06,52900.0,70.5771,70.9395,70.5771,70.7539,52900.0
2011-06-09 10:40:00,80.06,80.2,79.95,80.19,50200.0,70.7539,70.8776,70.6567,70.8688,50200.0
2011-06-09 10:50:00,80.2,80.35,80.13,80.25,57700.0,70.8776,71.0102,70.8157,70.9218,57700.0
2011-06-09 11:00:00,80.25,80.25,79.91,79.97,79900.0,70.9218,70.9218,70.6213,70.6743,79900.0
2011-06-09 11:10:00,80.01,80.01,79.81,79.83,46800.0,70.7097,70.7097,70.5329,70.5506,46800.0
2011-06-09 11:20:00,79.81,79.86,79.64,79.64,39800.0,70.5329,70.5771,70.3827,70.3827,39800.0
2011-06-09 11:30:00,79.63,79.69,79.54,79.54,47800.0,70.3738,70.4269,70.2943,70.2943,47800.0
2011-06-09 11:40:00,79.54,79.88,79.54,79.73,20300.0,70.2943,70.5948,70.2943,70.4622,20300.0
2011-06-09 11:50:00,79.73,79.85,79.73,79.78,25800.0,70.4622,70.5683,70.4622,70.5064,25800.0
2011-06-09 12:00:00,79.79,79.87,79.65,79.81,18500.0,70.5152,70.5859,70.3915,70.5329,18500.0
2011-06-09 12:10:00,79.83,79.85,79.73,79.76,19000.0,70.5506,70.5683,70.4622,70.4887,19000.0
2011-06-09 12:20:00,79.76,80.04,79.71,80.04,29400.0,70.4887,70.7362,70.4445,70.7362,29400.0
2011-06-09 12:30:00,80.04,80.09,79.95,79.98,14900.0,70.7362,70.7804,70.6567,70.6832,14900.0
2011-06-09 12:40:00,79.99,80.13,79.98,80.0,16300.0,70.692,70.8157,70.6832,70.7008,16300.0
2011-06-09 12:50:00,80.0,80.1,80.0,80.0,15600.0,70.7008,70.7892,70.7008,70.7008,15600.0
2011-06-09 13:00:00,80.0,80.01,79.96,79.96,26400.0,70.7008,70.7097,70.6655,70.6655,26400.0
2011-06-09 13:10:00,79.99,80.03,79.97,80.01,17700.0,70.692,70.7274,70.6743,70.7097,17700.0
2011-06-09 13:20:00,80.02,80.12,80.02,80.12,16200.0,70.7185,70.8069,70.7185,70.8069,16200.0
2011-06-09 13:30:00,80.11,80.18,80.09,80.11,32000.0,70.7981,70.8599,70.7804,70.7981,32000.0
2011-06-09 13:40:00,80.11,80.26,80.11,80.24,20500.0,70.7981,70.9306,70.7981,70.9129,20500.0
2011-06-09 13:50:00,80.26,80.4,80.24,80.37,20800.0,70.9306,71.0543,70.9129,71.0278,20800.0
2011-06-09 14:00:00,80.36,80.39,80.29,80.39,24200.0,71.019,71.0455,70.9571,71.0455,24200.0
2011-06-09 14:10:00,80.39,80.54,80.39,80.51,33100.0,71.0455,71.1781,71.0455,71.1516,33100.0
2011-06-09 14:20:00,80.53,80.59,80.51,80.54,25100.0,71.1692,71.2223,71.1516,71.1781,25100.0
2011-06-09 14:30:00,80.53,80.73,80.5,80.73,24400.0,71.1692,71.346,71.1427,71.346,24400.0
2011-06-09 14:40:00,80.72,80.81,80.63,80.67,29900.0,71.3371,71.4167,71.2576,71.293,29900.0
2011-06-09 14:50:00,80.67,80.71,80.62,80.64,24400.0,71.293,71.3283,71.2488,71.2664,24400.0
2011-06-09 15:00:00,80.64,80.65,80.39,80.4,31300.0,71.2664,71.2753,71.0455,71.0543,31300.0
2011-06-09 15:10:00,80.4,80.42,80.23,80.23,29600.0,71.0543,71.072,70.9041,70.9041,29600.0
2011-06-09 15:20:00,80.21,80.24,80.13,80.24,36100.0,70.8864,70.9129,70.8157,70.9129,36100.0
2011-06-09 15:30:00,80.25,80.36,80.22,80.32,37300.0,70.9218,71.019,70.8953,70.9836,37300.0
2011-06-09 15:40:00,80.31,80.32,79.97,80.04,68500.0,70.9748,70.9836,70.6743,70.7362,68500.0
2011-06-09 15:50:00,80.04,80.06,79.93,80.0,150300.0,70.7362,70.7539,70.639,70.7008,150300.0
2011-06-10 09:30:00,79.52,79.88,78.88,78.9,28000.0,70.2766,70.5948,69.711,69.7287,28000.0
2011-06-10 09:40:00,78.88,79.01,78.71,78.9,45600.0,69.711,69.8259,69.5608,69.7287,45600.0
2011-06-10 09:50:00,78.87,78.9,78.46,78.51,32200.0,69.7022,69.7287,69.3398,69.384,32200.0
2011-06-10 10:00:00,78.52,78.52,78.33,78.35,35700.0,69.3929,69.3929,69.225,69.2426,35700.0
2011-06-10 10:10:00,78.33,78.75,78.33,78.75,32000.0,69.225,69.5961,69.225,69.5961,32000.0
2011-06-10 10:20:00,78.75,78.78,78.57,78.63,24700.0,69.5961,69.6227,69.4371,69.4901,24700.0
2011-06-10 10:30:00,78.63,78.63,78.37,78.6,18900.0,69.4901,69.4901,69.2603,69.4636,18900.0
2011-06-10 10:40:00,78.57,78.89,78.57,78.89,67100.0,69.4371,69.7199,69.4371,69.7199,67100.0
2011-06-10 10:50:00,78.87,78.93,78.68,78.89,47900.0,69.7022,69.7552,69.5343,69.7199,47900.0
2011-06-10 11:00:00,78.9,79.0,78.65,78.8,113200.0,69.7287,69.8171,69.5078,69.6403,113200.0
2011-06-10 11:10:00,78.8,78.84,78.69,78.82,63800.0,69.6403,69.6757,69.5431,69.658,63800.0
2011-06-10 11:20:00,78.82,78.83,78.7,78.8,23800.0,69.658,69.6668,69.5519,69.6403,23800.0
2011-06-10 11:30:00,78.78,78.79,78.65,78.67,24700.0,69.6227,69.6315,69.5078,69.5254,24700.0
2011-06-10 11:40:00,78.67,78.8,78.63,78.69,36400.0,69.5254,69.6403,69.4901,69.5431,36400.0
2011-06-10 11:50:00,78.7,78.7,78.52,78.59,11500.0,69.5519,69.5519,69.3929,69.4547,11500.0
2011-06-10 12:00:00,78.59,78.63,78.52,78.6,14500.0,69.4547,69.4901,69.3929,69.4636,14500.0
2011-06-10 12:10:00,78.57,78.57,78.35,78.41,10300.0,69.4371,69.4371,69.2426,69.2957,10300.0
2011-06-10 12:20:00,78.41,78.5,78.36,78.38,16600.0,69.2957,69.3752,69.2515,69.2691,16600.0
2011-06-10 12:30:00,78.38,78.47,78.37,78.37,10200.0,69.2691,69.3487,69.2603,69.2603,10200.0
2011-06-10 12:40:00,78.39,78.39,78.26,78.27,17100.0,69.278,69.278,69.1631,69.1719,17100.0
2011-06-10 12:50:00,78.27,78.33,78.26,78.26,10000.0,69.1719,69.225,69.1631,69.1631,10000.0
2011-06-10 13:00:00,78.26,78.26,78.19,78.19,14700.0,69.1631,69.1631,69.1012,69.1012,14700.0
2011-06-10 13:10:00,78.17,78.18,78.02,78.02,11200.0,69.0836,69.0924,68.951,68.951,11200.0
2011-06-10 13:20:00,78.03,78.12,77.95,78.02,14400.0,68.9598,69.0394,68.8891,68.951,14400.0
2011-06-10 13:30:00,78.02,78.03,77.82,77.95,21900.0,68.951,68.9598,68.7742,68.8891,21900.0
2011-06-10 13:40:00,77.92,77.93,77.71,77.84,18100.0,68.8626,68.8715,68.677,68.7919,18100.0
2011-06-10 13:50:00,77.83,78.05,77.79,77.99,23300.0,68.7831,68.9775,68.7477,68.9245,23300.0
2011-06-10 14:00:00,78.0,78.65,78.0,78.45,36900.0,68.9333,69.5078,68.9333,69.331,36900.0
2011-06-10 14:10:00,78.45,78.65,78.35,78.65,18500.0,69.331,69.5078,69.2426,69.5078,18500.0
2011-06-10 14:20:00,78.64,78.64,78.38,78.38,16800.0,69.4989,69.4989,69.2691,69.2691,16800.0
2011-06-10 14:30:00,78.39,78.47,78.24,78.27,24600.0,69.278,69.3487,69.1454,69.1719,24600.0
2011-06-10 14:40:00,78.26,78.31,78.17,78.27,19000.0,69.1631,69.2073,69.0836,69.1719,19000.0
2011-06-10 14:50:00,78.29,78.61,78.29,78.61,13100.0,69.1896,69.4724,69.1896,69.4724,13100.0
2011-06-10 15:00:00,78.63,78.72,78.5,78.59,26900.0,69.4901,69.5696,69.3752,69.4547,26900.0
2011-06-10 15:10:00,78.6,78.89,78.57,78.82,29000.0,69.4636,69.7199,69.4371,69.658,29000.0
2011-06-10 15:20:00,78.79,78.82,78.55,78.56,23700.0,69.6315,69.658,69.4194,69.4282,23700.0
2011-06-10 15:30:00,78.56,78.64,78.38,78.44,25300.0,69.4282,69.4989,69.2691,69.3222,25300.0
2011-06-10 15:40:00,78.43,78.48,78.17,78.2,51400.0,69.3133,69.3575,69.0836,69.1101,51400.0
2011-06-10 15:50:00,78.21,78.25,78.12,78.19,79300.0,69.1189,69.1543,69.0394,69.1012,79300.0
2011-06-13 09:30:00,78.32,78.59,78.26,78.58,16400.0,69.2161,69.4547,69.1631,69.4459,16400.0
2011-06-13 09:40:00,78.58,78.81,78.49,78.78,12600.0,69.4459,69.6492,69.3664,69.6227,12600.0
2011-06-13 09:50:00,78.77,78.93,78.67,78.81,41300.0,69.6138,69.7552,69.5254,69.6492,41300.0
2011-06-13 10:00:00,78.81,79.09,78.57,79.06,19600.0,69.6492,69.8966,69.4371,69.8701,19600.0
2011-06-13 10:10:00,79.04,79.14,78.82,78.87,22400.0,69.8524,69.9408,69.658,69.7022,22400.0
2011-06-13 10:20:00,78.88,79.15,78.8,79.13,20500.0,69.711,69.9496,69.6403,69.932,20500.0
2011-06-13 10:30:00,79.12,79.14,78.91,79.04,39300.0,69.9231,69.9408,69.7375,69.8524,39300.0
2011-06-13 10:40:00,79.01,79.03,78.9,79.0,16000.0,69.8259,69.8436,69.7287,69.8171,16000.0
2011-06-13 10:50:00,78.96,78.98,78.75,78.81,21400.0,69.7817,69.7994,69.5961,69.6492,21400.0
2011-06-13 11:00:00,78.81,78.86,78.75,78.75,60000.0,69.6492,69.6934,69.5961,69.5961,60000.0
2011-06-13 11:10:00,78.75,78.89,78.75,78.88,19800.0,69.5961,69.7199,69.5961,69.711,19800.0
2011-06-13 11:20:00,78.91,79.02,78.82,79.0,18400.0,69.7375,69.8348,69.658,69.8171,18400.0
2011-06-13 11:30:00,78.99,79.05,78.95,78.98,13600.0,69.8082,69.8613,69.7729,69.7994,13600.0
2011-06-13 11:40:00,78.97,79.09,78.89,78.96,16400.0,69.7906,69.8966,69.7199,69.7817,16400.0
2011-06-13 11:50:00,78.96,78.96,78.9,78.92,5800.0,69.7817,69.7817,69.7287,69.7464,5800.0
2011-06-13 12:00:00,78.91,78.93,78.87,78.9,5500.0,69.7375,69.7552,69.7022,69.7287,5500.0
2011-06-13 12:10:00,78.89,78.91,78.79,78.8,13700.0,69.7199,69.7375,69.6315,69.6403,13700.0
2011-06-13 12:20:00,78.81,78.82,78.74,78.8,13200.0,69.6492,69.658,69.5873,69.6403,13200.0
2011-06-13 12:30:00,78.82,78.97,78.82,78.97,9900.0,69.658,69.7906,69.658,69.7906,9900.0
2011-06-13 12:40:00,78.93,78.93,78.79,78.81,4800.0,69.7552,69.7552,69.6315,69.6492,4800.0
2011-06-13 12:50:00,78.84,78.87,78.8,78.86,17400.0,69.6757,69.7022,69.6403,69.6934,17400.0
2011-06-13 13:00:00,78.85,78.85,78.56,78.62,14500.0,69.6845,69.6845,69.4282,69.4812,14500.0
2011-06-13 13:10:00,78.6,78.65,78.59,78.62,34800.0,69.4636,69.5078,69.4547,69.4812,34800.0
2011-06-13 13:20:00,78.62,78.73,78.56,78.73,10000.0,69.4812,69.5785,69.4282,69.5785,10000.0
2011-06-13 13:30:00,78.74,78.85,78.74,78.85,9500.0,69.5873,69.6845,69.5873,69.6845,9500.0
2011-06-13 13:40:00,78.88,78.93,78.83,78.88,11500.0,69.711,69.7552,69.6668,69.711,11500.0
2011-06-13 13:50:00,78.88,78.91,78.86,78.9,43100.0,69.711,69.7375,69.6934,69.7287,43100.0
2011-06-13 14:00:00,78.89,78.91,78.87,78.88,49800.0,69.7199,69.7375,69.7022,69.711,49800.0
2011-06-13 14:10:00,78.88,78.88,78.71,78.78,14400.0,69.711,69.711,69.5608,69.6227,14400.0
2011-06-13 14:20:00,78.78,78.83,78.75,78.8,7300.0,69.6227,69.6668,69.5961,69.6403,7300.0
2011-06-13 14:30:00,78.78,78.79,78.6,78.63,17500.0,69.6227,69.6315,69.4636,69.4901,17500.0
2011-06-13 14:40:00,78.65,78.85,78.64,78.85,17200.0,69.5078,69.6845,69.4989,69.6845,17200.0
2011-06-13 14:50:00,78.86,78.86,78.55,78.55,11800.0,69.6934,69.6934,69.4194,69.4194,11800.0
2011-06-13 15:00:00,78.54,78.73,78.46,78.66,15400.0,69.4105,69.5785,69.3398,69.5166,15400.0
2011-06-13 15:10:00,78.65,78.71,78.52,78.64,17100.0,69.5078,69.5608,69.3929,69.4989,17100.0
2011-06-13 15:20:00,78.64,78.72,78.62,78.64,13600.0,69.4989,69.5696,69.4812,69.4989,13600.0
2011-06-13 15:30:00,78.63,78.64,78.31,78.31,31700.0,69.4901,69.4989,69.2073,69.2073,31700.0
2011-06-13 15:40:00,78.33,78.4,78.24,78.35,74200.0,69.225,69.2868,69.1454,69.2426,74200.0
2011-06-13 15:50:00,78.36,78.4,78.22,78.22,102400.0,69.2515,69.2868,69.1277,69.1277,102400.0
2011-06-14 09:30:00,78.96,79.1,78.5,78.51,47200.0,69.7817,69.9055,69.3752,69.384,47200.0
2011-06-14 09:40:00,78.5,78.97,78.48,78.93,62500.0,69.3752,69.7906,69.3575,69.7552,62500.0
2011-06-14 09:50:00,78.93,79.04,78.76,78.82,21800.0,69.7552,69.8524,69.605,69.658,21800.0
2011-06-14 10:00:00,78.82,79.28,78.8,79.26,31500.0,69.658,70.0645,69.6403,70.0469,31500.0
2011-06-14 10:10:00,79.27,79.36,79.2,79.28,18600.0,70.0557,70.1352,69.9938,70.0645,18600.0
2011-06-14 10:20:00,79.28,79.3,79.2,79.25,30000.0,70.0645,70.0822,69.9938,70.038,30000.0
2011-06-14 10:30:00,79.25,79.41,79.24,79.41,10900.0,70.038,70.1794,70.0292,70.1794,10900.0
2011-06-14 10:40:00,79.4,79.46,79.36,79.46,18100.0,70.1706,70.2236,70.1352,70.2236,18100.0
2011-06-14 10:50:00,79.47,79.55,79.46,79.52,13900.0,70.2324,70.3031,70.2236,70.2766,13900.0
2011-06-14 11:00:00,79.49,79.51,79.38,79.49,13100.0,70.2501,70.2678,70.1529,70.2501,13100.0
2011-06-14 11:10:00,79.49,79.55,79.48,79.51,9900.0,70.2501,70.3031,70.2413,70.2678,9900.0
2011-06-14 11:20:00,79.5,79.58,79.46,79.46,8300.0,70.259,70.3297,70.2236,70.2236,8300.0
2011-06-14 11:30:00,79.47,79.47,79.4,79.44,4600.0,70.2324,70.2324,70.1706,70.2059,4600.0
2011-06-14 11:40:00,79.42,79.66,79.42,79.62,14200.0,70.1883,70.4004,70.1883,70.365,14200.0
2011-06-14 11:50:00,79.64,79.67,79.56,79.62,6800.0,70.3827,70.4092,70.312,70.365,6800.0
2011-06-14 12:00:00,79.61,79.75,79.6,79.66,17800.0,70.3562,70.4799,70.3473,70.4004,17800.0
2011-06-14 12:10:00,79.63,79.66,79.51,79.65,17900.0,70.3738,70.4004,70.2678,70.3915,17900.0
2011-06-14 12:20:00,79.65,79.81,79.61,79.81,11200.0,70.3915,70.5329,70.3562,70.5329,11200.0
2011-06-14 12:30:00,79.81,79.91,79.75,79.77,36300.0,70.5329,70.6213,70.4799,70.4976,36300.0
2011-06-14 12:40:00,79.78,79.92,79.78,79.91,9000.0,70.5064,70.6301,70.5064,70.6213,9000.0
2011-06-14 12:50:00,79.91,79.98,79.9,79.94,14900.0,70.6213,70.6832,70.6125,70.6478,14900.0
2011-06-14 13:00:00,79.93,79.99,79.91,79.97,22400.0,70.639,70.692,70.6213,70.6743,22400.0
2011-06-14 13:10:00,79.98,80.08,79.96,80.05,15200.0,70.6832,70.7715,70.6655,70.745,15200.0
2011-06-14 13:20:00,80.04,80.08,80.03,80.06,9500.0,70.7362,70.7715,70.7274,70.7539,9500.0
2011-06-14 13:30:00,80.06,80.22,80.05,80.17,25700.0,70.7539,70.8953,70.745,70.8511,25700.0
2011-06-14 13:40:00,80.15,80.21,80.07,80.16,41000.0,70.8334,70.8864,70.7627,70.8422,41000.0
2011-06-14 13:50:00,80.17,80.25,80.14,80.22,20500.0,70.8511,70.9218,70.8246,70.8953,20500.0
2011-06-14 14:00:00,80.22,80.25,80.18,80.19,17400.0,70.8953,70.9218,70.8599,70.8688,17400.0
2011-06-14 14:10:00,80.18,80.24,80.01,80.02,12700.0,70.8599,70.9129,70.7097,70.7185,12700.0
2011-06-14 14:20:00,80.03,80.06,80.01,80.06,7200.0,70.7274,70.7539,70.7097,70.7539,7200.0
2011-06-14 14:30:00,80.05,80.05,79.91,79.92,17400.0,70.745,70.745,70.6213,70.6301,17400.0
2011-06-14 14:40:00,79.9,80.03,79.86,79.99,12900.0,70.6125,70.7274,70.5771,70.692,12900.0
2011-06-14 14:50:00,79.99,80.02,79.88,79.88,11500.0,70.692,70.7185,70.5948,70.5948,11500.0
2011-06-14 15:00:00,79.89,80.0,79.89,79.91,13600.0,70.6036,70.7008,70.6036,70.6213,13600.0
2011-06-14 15:10:00,79.93,79.97,79.91,79.94,11200.0,70.639,70.6743,70.6213,70.6478,11200.0
2011-06-14 15:20:00,79.94,79.95,79.82,79.87,11400.0,70.6478,70.6567,70.5418,70.5859,11400.0
2011-06-14 15:30:00,79.91,79.91,79.76,79.8,20100.0,70.6213,70.6213,70.4887,70.5241,20100.0
2011-06-14 15:40:00,79.8,79.84,79.72,79.75,51700.0,70.5241,70.5594,70.4534,70.4799,51700.0
2011-06-14 15:50:00,79.76,79.76,79.59,79.72,120700.0,70.4887,70.4887,70.3385,70.4534,120700.0
2011-06-15 09:30:00,79.45,79.71,79.0,79.56,40000.0,70.2148,70.4445,69.8171,70.312,40000.0
2011-06-15 09:40:00,79.57,79.91,79.29,79.8,24000.0,70.3208,70.6213,70.0734,70.5241,24000.0
2011-06-15 09:50:00,79.79,79.85,79.7,79.84,60300.0,70.5152,70.5683,70.4357,70.5594,60300.0
2011-06-15 10:00:00,79.84,80.11,79.7,80.11,69500.0,70.5594,70.7981,70.4357,70.7981,69500.0
2011-06-15 10:10:00,80.11,80.18,79.8,79.82,33500.0,70.7981,70.8599,70.5241,70.5418,33500.0
2011-06-15 10:20:00,79.81,79.99,79.69,79.86,27000.0,70.5329,70.692,70.4269,70.5771,27000.0
2011-06-15 10:30:00,79.84,79.95,79.79,79.91,16200.0,70.5594,70.6567,70.5152,70.6213,16200.0
2011-06-15 10:40:00,79.88,80.04,79.79,80.01,13400.0,70.5948,70.7362,70.5152,70.7097,13400.0
2011-06-15 10:50:00,80.02,80.11,79.95,80.03,10900.0,70.7185,70.7981,70.6567,70.7274,10900.0
2011-06-15 11:00:00,80.03,80.05,79.93,80.02,16700.0,70.7274,70.745,70.639,70.7185,16700.0
2011-06-15 11:10:00,79.99,80.0,79.9,79.99,25600.0,70.692,70.7008,70.6125,70.692,25600.0
2011-06-15 11:20:00,80.0,80.0,79.84,79.9,29800.0,70.7008,70.7008,70.5594,70.6125,29800.0
2011-06-15 11:30:00,79.91,79.92,79.5,79.53,33300.0,70.6213,70.6301,70.259,70.2855,33300.0
2011-06-15 11:40:00,79.52,79.79,79.51,79.56,48900.0,70.2766,70.5152,70.2678,70.312,48900.0
2011-06-15 11:50:00,79.49,79.58,79.28,79.55,44300.0,70.2501,70.3297,70.0645,70.3031,44300.0
2011-06-15 12:00:00,79.55,79.6,79.52,79.58,9600.0,70.3031,70.3473,70.2766,70.3297,9600.0
2011-06-15 12:10:00,79.55,79.57,79.12,79.13,11000.0,70.3031,70.3208,69.9231,69.932,11000.0
2011-06-15 12:20:00,79.14,79.17,78.69,78.96,30700.0,69.9408,69.9673,69.5431,69.7817,30700.0
2011-06-15 12:30:00,78.99,79.27,78.97,79.16,13800.0,69.8082,70.0557,69.7906,69.9585,13800.0
2011-06-15 12:40:00,79.14,79.23,79.04,79.05,10700.0,69.9408,70.0203,69.8524,69.8613,10700.0
2011-06-15 12:50:00,79.06,79.07,78.87,78.92,9900.0,69.8701,69.8789,69.7022,69.7464,9900.0
2011-06-15 13:00:00,78.89,78.99,78.86,78.86,16400.0,69.7199,69.8082,69.6934,69.6934,16400.0
2011-06-15 13:10:00,78.86,78.88,78.71,78.73,17400.0,69.6934,69.711,69.5608,69.5785,17400.0
2011-06-15 13:20:00,78.7,78.82,78.64,78.81,8400.0,69.5519,69.658,69.4989,69.6492,8400.0
2011-06-15 13:30:00,78.76,78.8,78.56,78.64,16700.0,69.605,69.6403,69.4282,69.4989,16700.0
2011-06-15 13:40:00,78.71,78.81,78.7,78.74,15100.0,69.5608,69.6492,69.5519,69.5873,15100.0
2011-06-15 13:50:00,78.75,78.81,78.67,78.8,17900.0,69.5961,69.6492,69.5254,69.6403,17900.0
2011-06-15 14:00:00,78.79,79.06,78.76,78.95,24600.0,69.6315,69.8701,69.605,69.7729,24600.0
2011-06-15 14:10:00,78.97,78.97,78.71,78.72,28400.0,69.7906,69.7906,69.5608,69.5696,28400.0
2011-06-15 14:20:00,78.72,78.75,78.44,78.44,24000.0,69.5696,69.5961,69.3222,69.3222,24000.0
2011-06-15 14:30:00,78.44,78.71,78.43,78.71,19800.0,69.3222,69.5608,69.3133,69.5608,19800.0
2011-06-15 14:40:00,78.69,78.69,78.34,78.57,24200.0,69.5431,69.5431,69.2338,69.4371,24200.0
2011-06-15 14:50:00,78.52,78.58,78.4,78.42,16000.0,69.3929,69.4459,69.2868,69.3045,16000.0
2011-06-15 15:00:00,78.4,78.51,78.26,78.29,26200.0,69.2868,69.384,69.1631,69.1896,26200.0
2011-06-15 15:10:00,78.3,78.44,78.23,78.31,24000.0,69.1984,69.3222,69.1366,69.2073,24000.0
2011-06-15 15:20:00,78.34,78.58,78.28,78.49,19200.0,69.2338,69.4459,69.1808,69.3664,19200.0
2011-06-15 15:30:00,78.52,78.52,78.37,78.4,21700.0,69.3929,69.3929,69.2603,69.2868,21700.0
2011-06-15 15:40:00,78.41,78.53,78.36,78.36,61600.0,69.2957,69.4017,69.2515,69.2515,61600.0
2011-06-15 15:50:00,78.38,78.44,78.26,78.3,79300.0,69.2691,69.3222,69.1631,69.1984,79300.0
2011-06-16 09:30:00,78.46,78.6,77.81,77.84,49600.0,69.3398,69.4636,68.7654,68.7919,49600.0
2011-06-16 09:40:00,77.86,78.2,77.78,77.8,34000.0,68.8096,69.1101,68.7389,68.7566,34000.0
2011-06-16 09:50:00,77.8,77.91,77.74,77.79,33600.0,68.7566,68.8538,68.7035,68.7477,33600.0
2011-06-16 10:00:00,77.76,77.88,77.17,77.84,47400.0,68.7212,68.8273,68.1998,68.7919,47400.0
2011-06-16 10:10:00,77.87,78.26,77.83,78.23,24500.0,68.8184,69.1631,68.7831,69.1366,24500.0
2011-06-16 10:20:00,78.22,78.28,78.06,78.11,22100.0,69.1277,69.1808,68.9863,69.0305,22100.0
2011-06-16 10:30:00,78.14,78.49,78.13,78.47,18900.0,69.057,69.3664,69.0482,69.3487,18900.0
2011-06-16 10:40:00,78.48,78.77,78.43,78.7,21600.0,69.3575,69.6138,69.3133,69.5519,21600.0
2011-06-16 10:50:00,78.67,78.73,78.57,78.61,18200.0,69.5254,69.5785,69.4371,69.4724,18200.0
2011-06-16 11:00:00,78.62,78.62,78.25,78.26,15800.0,69.4812,69.4812,69.1543,69.1631,15800.0
2011-06-16 11:10:00,78.28,78.53,78.23,78.47,18300.0,69.1808,69.4017,69.1366,69.3487,18300.0
2011-06-16 11:20:00,78.55,78.68,78.45,78.62,12000.0,69.4194,69.5343,69.331,69.4812,12000.0
2011-06-16 11:30:00,78.61,78.86,78.61,78.79,9900.0,69.4724,69.6934,69.4724,69.6315,9900.0
2011-06-16 11:40:00,78.79,78.87,78.72,78.73,5600.0,69.6315,69.7022,69.5696,69.5785,5600.0
2011-06-16 11:50:00,78.72,78.79,78.67,78.77,11300.0,69.5696,69.6315,69.5254,69.6138,11300.0
2011-06-16 12:00:00,78.74,78.9,78.74,78.81,9700.0,69.5873,69.7287,69.5873,69.6492,9700.0
2011-06-16 12:10:00,78.81,78.86,78.72,78.76,7200.0,69.6492,69.6934,69.5696,69.605,7200.0
2011-06-16 12:20:00,78.74,78.85,78.73,78.81,10300.0,69.5873,69.6845,69.5785,69.6492,10300.0
2011-06-16 12:30:00,78.8,78.85,78.72,78.72,6700.0,69.6403,69.6845,69.5696,69.5696,6700.0
2011-06-16 12:40:00,78.77,78.77,78.63,78.66,10600.0,69.6138,69.6138,69.4901,69.5166,10600.0
2011-06-16 12:50:00,78.68,78.71,78.57,78.57,9100.0,69.5343,69.5608,69.4371,69.4371,9100.0
2011-06-16 13:00:00,78.58,78.58,78.4,78.48,18400.0,69.4459,69.4459,69.2868,69.3575,18400.0
2011-06-16 13:10:00,78.51,78.67,78.49,78.61,15100.0,69.384,69.5254,69.3664,69.4724,15100.0
2011-06-16 13:20:00,78.64,78.64,78.44,78.47,7500.0,69.4989,69.4989,69.3222,69.3487,7500.0
2011-06-16 13:30:00,78.47,78.5,78.34,78.35,10100.0,69.3487,69.3752,69.2338,69.2426,10100.0
2011-06-16 13:40:00,78.32,78.35,78.17,78.25,9000.0,69.2161,69.2426,69.0836,69.1543,9000.0
2011-06-16 13:50:00,78.29,78.33,78.18,78.18,10800.0,69.1896,69.225,69.0924,69.0924,10800.0
2011-06-16 14:00:00,78.17,78.3,78.17,78.3,7900.0,69.0836,69.1984,69.0836,69.1984,7900.0
2011-06-16 14:10:00,78.3,78.3,78.07,78.18,15200.0,69.1984,69.1984,68.9952,69.0924,15200.0
2011-06-16 14:20:00,78.15,78.26,78.1,78.18,19900.0,69.0659,69.1631,69.0217,69.0924,19900.0
2011-06-16 14:30:00,78.19,78.23,77.97,78.0,14700.0,69.1012,69.1366,68.9068,68.9333,14700.0
2011-06-16 14:40:00,78.01,78.1,77.84,77.84,18300.0,68.9422,69.0217,68.7919,68.7919,18300.0
2011-06-16 14:50:00,77.85,78.08,77.83,78.06,17300.0,68.8008,69.004,68.7831,68.9863,17300.0
2011-06-16 15:00:00,78.05,78.18,78.03,78.15,17000.0,68.9775,69.0924,68.9598,69.0659,17000.0
2011-06-16 15:10:00,78.15,78.21,78.03,78.08,26200.0,69.0659,69.1189,68.9598,69.004,26200.0
2011-06-16 15:20:00,78.07,78.16,78.04,78.09,31300.0,68.9952,69.0747,68.9687,69.0129,31300.0
2011-06-16 15:30:00,78.07,78.26,78.03,78.22,43300.0,68.9952,69.1631,68.9598,69.1277,43300.0
2011-06-16 15:40:00,78.22,78.22,78.04,78.05,62000.0,69.1277,69.1277,68.9687,68.9775,62000.0
2011-06-16 15:50:00,78.07,78.29,78.07,78.22,75600.0,68.9952,69.1896,68.9952,69.1277,75600.0
2011-06-17 09:30:00,78.86,79.12,78.71,78.74,146800.0,69.6934,69.9231,69.5608,69.5873,146800.0
2011-06-17 09:40:00,78.68,79.28,78.63,79.11,14200.0,69.5343,70.0645,69.4901,69.9143,14200.0
2011-06-17 09:50:00,79.1,79.11,78.54,78.58,15400.0,69.9055,69.9143,69.4105,69.4459,15400.0
2011-06-17 10:00:00,78.58,78.67,78.57,78.64,8300.0,69.4459,69.5254,69.4371,69.4989,8300.0
2011-06-17 10:10:00,78.65,78.77,78.58,78.63,6700.0,69.5078,69.6138,69.4459,69.4901,6700.0
2011-06-17 10:20:00,78.62,78.66,78.25,78.42,11200.0,69.4812,69.5166,69.1543,69.3045,11200.0
2011-06-17 10:30:00,78.39,78.49,78.29,78.49,5800.0,69.278,69.3664,69.1896,69.3664,5800.0
2011-06-17 10:40:00,78.48,78.8,78.48,78.8,4700.0,69.3575,69.6403,69.3575,69.6403,4700.0
2011-06-17 10:50:00,78.76,79.02,78.76,78.81,21800.0,69.605,69.8348,69.605,69.6492,21800.0
2011-06-17 11:00:00,78.78,78.82,78.61,78.67,7700.0,69.6227,69.658,69.4724,69.5254,7700.0
2011-06-17 11:10:00,78.67,78.8,78.67,78.78,5500.0,69.5254,69.6403,69.5254,69.6227,5500.0
2011-06-17 11:20:00,78.82,78.88,78.8,78.83,2800.0,69.658,69.711,69.6403,69.6668,2800.0
2011-06-17 11:30:00,78.83,78.84,78.64,78.64,4700.0,69.6668,69.6757,69.4989,69.4989,4700.0
2011-06-17 11:40:00,78.68,78.75,78.62,78.75,3000.0,69.5343,69.5961,69.4812,69.5961,3000.0
2011-06-17 11:50:00,78.76,78.86,78.76,78.82,3400.0,69.605,69.6934,69.605,69.658,3400.0
2011-06-17 12:00:00,78.79,78.79,78.2,78.37,103800.0,69.6315,69.6315,69.1101,69.2603,103800.0
2011-06-17 12:10:00,78.38,78.4,78.27,78.27,3800.0,69.2691,69.2868,69.1719,69.1719,3800.0
2011-06-17 12:20:00,78.27,78.27,77.95,78.04,52400.0,69.1719,69.1719,68.8891,68.9687,52400.0
2011-06-17 12:30:00,78.05,78.1,77.95,78.05,16600.0,68.9775,69.0217,68.8891,68.9775,16600.0
2011-06-17 12:40:00,78.03,78.11,77.96,78.09,13000.0,68.9598,69.0305,68.898,69.0129,13000.0
2011-06-17 12:50:00,78.08,78.11,77.69,77.69,51800.0,69.004,69.0305,68.6594,68.6594,51800.0
2011-06-17 13:00:00,77.73,77.73,77.47,77.62,45700.0,68.6947,68.6947,68.4649,68.5975,45700.0
2011-06-17 13:10:00,77.62,77.63,77.4,77.42,34800.0,68.5975,68.6063,68.4031,68.4207,34800.0
2011-06-17 13:20:00,77.43,77.74,77.43,77.65,39800.0,68.4296,68.7035,68.4296,68.624,39800.0
2011-06-17 13:30:00,77.66,77.85,77.66,77.83,13800.0,68.6328,68.8008,68.6328,68.7831,13800.0
2011-06-17 13:40:00,77.83,77.87,77.76,77.83,8400.0,68.7831,68.8184,68.7212,68.7831,8400.0
2011-06-17 13:50:00,77.83,77.88,77.76,77.79,10400.0,68.7831,68.8273,68.7212,68.7477,10400.0
2011-06-17 14:00:00,77.78,77.81,77.75,77.76,20700.0,68.7389,68.7654,68.7124,68.7212,20700.0
2011-06-17 14:10:00,77.76,77.93,77.75,77.89,11100.0,68.7212,68.8715,68.7124,68.8361,11100.0
2011-06-17 14:20:00,77.89,78.12,77.89,78.05,18300.0,68.8361,69.0394,68.8361,68.9775,18300.0
2011-06-17 14:30:00,78.03,78.13,77.99,78.01,9500.0,68.9598,69.0482,68.9245,68.9422,9500.0
2011-06-17 14:40:00,78.04,78.08,77.93,77.98,7900.0,68.9687,69.004,68.8715,68.9156,7900.0
2011-06-17 14:50:00,77.97,78.17,77.97,78.12,12800.0,68.9068,69.0836,68.9068,69.0394,12800.0
2011-06-17 15:00:00,78.11,78.12,78.01,78.01,13000.0,69.0305,69.0394,68.9422,68.9422,13000.0
2011-06-17 15:10:00,78.01,78.02,77.67,77.76,23400.0,68.9422,68.951,68.6417,68.7212,23400.0
2011-06-17 15:20:00,77.79,77.86,77.74,77.81,25500.0,68.7477,68.8096,68.7035,68.7654,25500.0
2011-06-17 15:30:00,77.81,77.82,77.69,77.78,44000.0,68.7654,68.7742,68.6594,68.7389,44000.0
2011-06-17 15:40:00,77.79,77.84,77.44,77.61,167600.0,68.7477,68.7919,68.4384,68.5887,167600.0
2011-06-17 15:50:00,77.61,77.63,77.28,77.45,296700.0,68.5887,68.6063,68.297,68.4472,296700.0
2011-06-20 09:30:00,77.09,77.84,77.09,77.72,52300.0,68.1291,68.7919,68.1291,68.6859,52300.0
2011-06-20 09:40:00,77.73,78.43,77.65,78.43,31100.0,68.6947,69.3133,68.624,69.3133,31100.0
2011-06-20 09:50:00,78.44,78.84,78.31,78.82,37600.0,69.3222,69.6757,69.2073,69.658,37600.0
2011-06-20 10:00:00,78.78,78.84,78.42,78.74,31500.0,69.6227,69.6757,69.3045,69.5873,31500.0
2011-06-20 10:10:00,78.73,78.79,78.63,78.7,23700.0,69.5785,69.6315,69.4901,69.5519,23700.0
2011-06-20 10:20:00,78.7,78.83,78.64,78.8,41600.0,69.5519,69.6668,69.4989,69.6403,41600.0
2011-06-20 10:30:00,78.77,79.26,78.77,79.17,28600.0,69.6138,70.0469,69.6138,69.9673,28600.0
2011-06-20 10:40:00,79.21,79.28,79.03,79.21,24400.0,70.0027,70.0645,69.8436,70.0027,24400.0
2011-06-20 10:50:00,79.23,79.24,79.12,79.18,26300.0,70.0203,70.0292,69.9231,69.9762,26300.0
2011-06-20 11:00:00,79.2,79.3,79.1,79.17,27900.0,69.9938,70.0822,69.9055,69.9673,27900.0
2011-06-20 11:10:00,79.16,79.21,79.14,79.2,19600.0,69.9585,70.0027,69.9408,69.9938,19600.0
2011-06-20 11:20:00,79.2,79.25,79.18,79.23,33500.0,69.9938,70.038,69.9762,70.0203,33500.0
2011-06-20 11:30:00,79.23,79.27,79.21,79.24,25100.0,70.0203,70.0557,70.0027,70.0292,25100.0
2011-06-20 11:40:00,79.24,79.41,79.22,79.35,42700.0,70.0292,70.1794,70.0115,70.1264,42700.0
2011-06-20 11:50:00,79.35,79.89,79.3,79.88,44300.0,70.1264,70.6036,70.0822,70.5948,44300.0
2011-06-20 12:00:00,79.87,80.05,79.69,79.87,54100.0,70.5859,70.745,70.4269,70.5859,54100.0
2011-06-20 12:10:00,79.88,80.02,79.82,80.0,22100.0,70.5948,70.7185,70.5418,70.7008,22100.0
2011-06-20 12:20:00,80.0,80.0,79.9,80.0,12200.0,70.7008,70.7008,70.6125,70.7008,12200.0
2011-06-20 12:30:00,79.99,80.19,79.99,80.18,27500.0,70.692,70.8688,70.692,70.8599,27500.0
2011-06-20 12:40:00,80.18,80.2,80.09,80.18,21500.0,70.8599,70.8776,70.7804,70.8599,21500.0
2011-06-20 12:50:00,80.17,80.18,79.88,79.9,30000.0,70.8511,70.8599,70.5948,70.6125,30000.0
2011-06-20 13:00:00,79.9,79.91,79.8,79.83,28800.0,70.6125,70.6213,70.5241,70.5506,28800.0
2011-06-20 13:10:00,79.84,79.93,79.74,79.93,19000.0,70.5594,70.639,70.4711,70.639,19000.0
2011-06-20 13:20:00,79.92,80.02,79.89,79.96,16300.0,70.6301,70.7185,70.6036,70.6655,16300.0
2011-06-20 13:30:00,79.97,80.09,79.94,80.0,19400.0,70.6743,70.7804,70.6478,70.7008,19400.0
2011-06-20 13:40:00,80.0,80.02,79.86,79.86,15200.0,70.7008,70.7185,70.5771,70.5771,15200.0
2011-06-20 13:50:00,79.85,79.99,79.85,79.97,17900.0,70.5683,70.692,70.5683,70.6743,17900.0
2011-06-20 14:00:00,79.96,80.1,79.95,80.1,21100.0,70.6655,70.7892,70.6567,70.7892,21100.0
2011-06-20 14:10:00,80.09,80.16,80.08,80.15,22700.0,70.7804,70.8422,70.7715,70.8334,22700.0
2011-06-20 14:20:00,80.15,80.18,80.0,80.07,29100.0,70.8334,70.8599,70.7008,70.7627,29100.0
2011-06-20 14:30:00,80.07,80.26,80.07,80.2,19900.0,70.7627,70.9306,70.7627,70.8776,19900.0
2011-06-20 14:40:00,80.22,80.37,80.2,80.28,22200.0,70.8953,71.0278,70.8776,70.9483,22200.0
2011-06-20 14:50:00,80.28,80.32,80.15,80.2,23500.0,70.9483,70.9836,70.8334,70.8776,23500.0
2011-06-20 15:00:00,80.2,80.24,80.14,80.22,36400.0,70.8776,70.9129,70.8246,70.8953,36400.0
2011-06-20 15:10:00,80.22,80.22,80.04,80.05,37600.0,70.8953,70.8953,70.7362,70.745,37600.0
2011-06-20 15:20:00,80.03,80.04,79.83,79.88,46700.0,70.7274,70.7362,70.5506,70.5948,46700.0
2011-06-20 15:30:00,79.87,80.12,79.86,80.04,49200.0,70.5859,70.8069,70.5771,70.7362,49200.0
2011-06-20 15:40:00,80.04,80.36,80.03,80.27,87800.0,70.7362,71.019,70.7274,70.9395,87800.0
2011-06-20 15:50:00,80.27,80.32,80.17,80.24,113600.0,70.9395,70.9836,70.8511,70.9129,113600.0
2011-06-21 09:30:00,80.88,80.99,80.35,80.94,74000.0,71.4785,71.5758,71.0102,71.5316,74000.0
2011-06-21 09:40:00,80.96,81.67,80.83,81.1,93300.0,71.5492,72.1767,71.4344,71.673,93300.0
2011-06-21 09:50:00,81.12,81.43,81.1,81.38,41000.0,71.6907,71.9646,71.673,71.9204,41000.0
2011-06-21 10:00:00,81.4,81.89,81.29,81.79,58600.0,71.9381,72.3711,71.8409,72.2828,58600.0
2011-06-21 10:10:00,81.81,82.0,81.77,81.85,58400.0,72.3004,72.4684,72.2651,72.3358,58400.0
2011-06-21 10:20:00,81.86,81.86,81.68,81.86,57000.0,72.3446,72.3446,72.1856,72.3446,57000.0
2011-06-21 10:30:00,81.83,81.86,81.68,81.75,44900.0,72.3181,72.3446,72.1856,72.2474,44900.0
2011-06-21 10:40:00,81.76,81.87,81.6,81.8,44000.0,72.2563,72.3535,72.1149,72.2916,44000.0
2011-06-21 10:50:00,81.8,81.87,81.72,81.74,29400.0,72.2916,72.3535,72.2209,72.2386,29400.0
2011-06-21 11:00:00,81.79,81.79,81.67,81.78,35800.0,72.2828,72.2828,72.1767,72.2739,35800.0
2011-06-21 11:10:00,81.79,81.88,81.72,81.81,36000.0,72.2828,72.3623,72.2209,72.3004,36000.0
2011-06-21 11:20:00,81.83,81.84,81.64,81.71,45500.0,72.3181,72.327,72.1502,72.2121,45500.0
2011-06-21 11:30:00,81.71,81.8,81.68,81.8,21700.0,72.2121,72.2916,72.1856,72.2916,21700.0
2011-06-21 11:40:00,81.8,81.81,81.7,81.7,23400.0,72.2916,72.3004,72.2032,72.2032,23400.0
2011-06-21 11:50:00,81.71,81.78,81.62,81.63,27200.0,72.2121,72.2739,72.1325,72.1414,27200.0
2011-06-21 12:00:00,81.64,81.77,81.62,81.77,15000.0,72.1502,72.2651,72.1325,72.2651,15000.0
2011-06-21 12:10:00,81.77,81.86,81.76,81.85,16600.0,72.2651,72.3446,72.2563,72.3358,16600.0
2011-06-21 12:20:00,81.84,81.93,81.84,81.87,28600.0,72.327,72.4065,72.327,72.3535,28600.0
2011-06-21 12:30:00,81.86,81.99,81.85,81.92,47500.0,72.3446,72.4595,72.3358,72.3977,47500.0
2011-06-21 12:40:00,81.91,81.93,81.84,81.87,26000.0,72.3888,72.4065,72.327,72.3535,26000.0
2011-06-21 12:50:00,81.88,81.9,81.85,81.89,12100.0,72.3623,72.38,72.3358,72.3711,12100.0
2011-06-21 13:00:00,81.9,81.9,81.79,81.81,22200.0,72.38,72.38,72.2828,72.3004,22200.0
2011-06-21 13:10:00,81.81,81.85,81.72,81.72,12000.0,72.3004,72.3358,72.2209,72.2209,12000.0
2011-06-21 13:20:00,81.72,81.78,81.59,81.65,20300.0,72.2209,72.2739,72.106,72.159,20300.0
2011-06-21 13:30:00,81.65,81.69,81.6,81.66,9700.0,72.159,72.1944,72.1149,72.1679,9700.0
2011-06-21 13:40:00,81.69,81.74,81.64,81.69,14300.0,72.1944,72.2386,72.1502,72.1944,14300.0
2011-06-21 13:50:00,81.64,81.69,81.62,81.64,8300.0,72.1502,72.1944,72.1325,72.1502,8300.0
2011-06-21 14:00:00,81.64,81.7,81.57,81.61,9200.0,72.1502,72.2032,72.0883,72.1237,9200.0
2011-06-21 14:10:00,81.64,81.69,81.52,81.56,6900.0,72.1502,72.1944,72.0442,72.0795,6900.0
2011-06-21 14:20:00,81.58,81.65,81.54,81.63,10800.0,72.0972,72.159,72.0618,72.1414,10800.0
2011-06-21 14:30:00,81.63,81.81,81.61,81.78,15300.0,72.1414,72.3004,72.1237,72.2739,15300.0
2011-06-21 14:40:00,81.76,81.86,81.7,81.74,13700.0,72.2563,72.3446,72.2032,72.2386,13700.0
2011-06-21 14:50:00,81.75,81.82,81.67,81.76,10400.0,72.2474,72.3093,72.1767,72.2563,10400.0
2011-06-21 15:00:00,81.79,81.8,81.63,81.71,16800.0,72.2828,72.2916,72.1414,72.2121,16800.0
2011-06-21 15:10:00,81.7,81.75,81.67,81.68,13000.0,72.2032,72.2474,72.1767,72.1856,13000.0
2011-06-21 15:20:00,81.68,81.71,81.6,81.62,19000.0,72.1856,72.2121,72.1149,72.1325,19000.0
2011-06-21 15:30:00,81.64,81.66,81.44,81.54,30300.0,72.1502,72.1679,71.9735,72.0618,30300.0
2011-06-21 15:40:00,81.54,81.66,81.47,81.63,35000.0,72.0618,72.1679,72.0,72.1414,35000.0
2011-06-21 15:50:00,81.64,81.71,81.61,81.64,46700.0,72.1502,72.2121,72.1237,72.1502,46700.0
2011-06-22 09:30:00,81.69,82.95,81.5,82.81,217500.0,72.1944,73.3079,72.0265,73.1842,217500.0
2011-06-22 09:40:00,82.83,82.99,82.45,82.84,57800.0,73.2019,73.3433,72.8661,73.2107,57800.0
2011-06-22 09:50:00,82.85,82.89,82.43,82.61,69300.0,73.2196,73.2549,72.8484,73.0075,69300.0
2011-06-22 10:00:00,82.6,82.7,82.12,82.6,101300.0,72.9986,73.087,72.5744,72.9986,101300.0
2011-06-22 10:10:00,82.61,82.68,82.17,82.3,43700.0,73.0075,73.0693,72.6186,72.7335,43700.0
2011-06-22 10:20:00,82.3,82.47,82.05,82.42,56900.0,72.7335,72.8837,72.5125,72.8395,56900.0
2011-06-22 10:30:00,82.4,82.59,82.39,82.54,35100.0,72.8219,72.9898,72.813,72.9456,35100.0
2011-06-22 10:40:00,82.56,82.74,82.51,82.7,55000.0,72.9633,73.1223,72.9191,73.087,55000.0
2011-06-22 10:50:00,82.72,83.13,82.64,83.08,53700.0,73.1047,73.467,73.034,73.4228,53700.0
2011-06-22 11:00:00,83.07,83.17,82.93,83.01,64300.0,73.414,73.5024,73.2903,73.361,64300.0
2011-06-22 11:10:00,82.98,83.23,82.98,83.06,38100.0,73.3344,73.5554,73.3344,73.4051,38100.0
2011-06-22 11:20:00,83.06,83.19,83.05,83.18,45500.0,73.4051,73.52,73.3963,73.5112,45500.0
2011-06-22 11:30:00,83.19,83.4,83.16,83.33,43400.0,73.52,73.7056,73.4935,73.6438,43400.0
2011-06-22 11:40:00,83.31,83.31,83.0,83.1,28900.0,73.6261,73.6261,73.3521,73.4405,28900.0
2011-06-22 11:50:00,83.05,83.16,83.01,83.03,16400.0,73.3963,73.4935,73.361,73.3786,16400.0
2011-06-22 12:00:00,83.03,83.04,82.9,82.94,37800.0,73.3786,73.3875,73.2637,73.2991,37800.0
2011-06-22 12:10:00,82.94,83.12,82.81,83.03,32900.0,73.2991,73.4582,73.1842,73.3786,32900.0
2011-06-22 12:20:00,83.02,83.03,82.89,82.98,27400.0,73.3698,73.3786,73.2549,73.3344,27400.0
2011-06-22 12:30:00,82.98,82.99,82.77,82.95,29900.0,73.3344,73.3433,73.1489,73.3079,29900.0
2011-06-22 12:40:00,82.94,82.99,82.87,82.98,31000.0,73.2991,73.3433,73.2372,73.3344,31000.0
2011-06-22 12:50:00,82.99,83.01,82.9,82.99,48700.0,73.3433,73.361,73.2637,73.3433,48700.0
2011-06-22 13:00:00,82.99,83.0,82.66,82.98,35100.0,73.3433,73.3521,73.0516,73.3344,35100.0
2011-06-22 13:10:00,82.99,83.0,82.74,82.79,14600.0,73.3433,73.3521,73.1223,73.1665,14600.0
2011-06-22 13:20:00,82.79,82.84,82.71,82.75,24400.0,73.1665,73.2107,73.0958,73.1312,24400.0
2011-06-22 13:30:00,82.75,82.84,82.64,82.65,26100.0,73.1312,73.2107,73.034,73.0428,26100.0
2011-06-22 13:40:00,82.64,82.84,82.64,82.84,19100.0,73.034,73.2107,73.034,73.2107,19100.0
2011-06-22 13:50:00,82.83,82.85,82.75,82.82,22100.0,73.2019,73.2196,73.1312,73.193,22100.0
2011-06-22 14:00:00,82.83,82.84,82.4,82.64,56800.0,73.2019,73.2107,72.8219,73.034,56800.0
2011-06-22 14:10:00,82.63,82.75,82.56,82.66,23200.0,73.0251,73.1312,72.9633,73.0516,23200.0
2011-06-22 14:20:00,82.66,82.75,82.55,82.55,28300.0,73.0516,73.1312,72.9544,72.9544,28300.0
2011-06-22 14:30:00,82.53,82.7,82.4,82.53,92700.0,72.9368,73.087,72.8219,72.9368,92700.0
2011-06-22 14:40:00,82.57,82.61,82.3,82.33,54800.0,72.9721,73.0075,72.7335,72.76,54800.0
2011-06-22 14:50:00,82.32,82.33,82.13,82.21,60000.0,72.7512,72.76,72.5832,72.6539,60000.0
2011-06-22 15:00:00,82.23,82.39,82.23,82.37,30200.0,72.6716,72.813,72.6716,72.7954,30200.0
2011-06-22 15:10:00,82.39,82.41,82.18,82.21,31000.0,72.813,72.8307,72.6274,72.6539,31000.0
2011-06-22 15:20:00,82.22,82.24,82.0,82.0,45700.0,72.6628,72.6805,72.4684,72.4684,45700.0
2011-06-22 15:30:00,82.01,82.01,81.8,81.86,76800.0,72.4772,72.4772,72.2916,72.3446,76800.0
2011-06-22 15:40:00,81.85,81.95,81.63,81.78,114800.0,72.3358,72.4242,72.1414,72.2739,114800.0
2011-06-22 15:50:00,81.77,81.81,81.54,81.61,154700.0,72.2651,72.3004,72.0618,72.1237,154700.0
2011-06-23 09:30:00,80.85,80.85,79.7,79.78,65100.0,71.452,71.452,70.4357,70.5064,65100.0
2011-06-23 09:40:00,79.75,80.19,79.01,79.75,76100.0,70.4799,70.8688,69.8259,70.4799,76100.0
2011-06-23 09:50:00,79.76,80.06,79.71,80.04,53400.0,70.4887,70.7539,70.4445,70.7362,53400.0
2011-06-23 10:00:00,80.03,80.09,79.87,80.06,86700.0,70.7274,70.7804,70.5859,70.7539,86700.0
2011-06-23 10:10:00,80.06,80.57,80.05,80.56,47300.0,70.7539,71.2046,70.745,71.1957,47300.0
2011-06-23 10:20:00,80.57,80.68,79.98,80.4,55900.0,71.2046,71.3018,70.6832,71.0543,55900.0
2011-06-23 10:30:00,80.4,80.46,79.94,80.18,45000.0,71.0543,71.1074,70.6478,70.8599,45000.0
2011-06-23 10:40:00,80.15,80.3,79.91,80.05,28500.0,70.8334,70.966,70.6213,70.745,28500.0
2011-06-23 10:50:00,80.06,80.36,79.97,80.36,42000.0,70.7539,71.019,70.6743,71.019,42000.0
2011-06-23 11:00:00,80.36,80.41,80.04,80.11,28000.0,71.019,71.0632,70.7362,70.7981,28000.0
2011-06-23 11:10:00,80.09,80.16,79.95,79.98,35100.0,70.7804,70.8422,70.6567,70.6832,35100.0
2011-06-23 11:20:00,79.99,80.17,79.91,79.99,27900.0,70.692,70.8511,70.6213,70.692,27900.0
2011-06-23 11:30:00,79.99,80.12,79.94,79.98,27600.0,70.692,70.8069,70.6478,70.6832,27600.0
2011-06-23 11:40:00,79.98,79.98,79.87,79.94,14500.0,70.6832,70.6832,70.5859,70.6478,14500.0
2011-06-23 11:50:00,79.95,80.05,79.9,80.02,41800.0,70.6567,70.745,70.6125,70.7185,41800.0
2011-06-23 12:00:00,80.02,80.1,79.98,80.02,43700.0,70.7185,70.7892,70.6832,70.7185,43700.0
2011-06-23 12:10:00,80.02,80.19,80.0,80.09,22100.0,70.7185,70.8688,70.7008,70.7804,22100.0
2011-06-23 12:20:00,80.1,80.21,80.01,80.03,18900.0,70.7892,70.8864,70.7097,70.7274,18900.0
2011-06-23 12:30:00,80.04,80.09,80.0,80.06,24300.0,70.7362,70.7804,70.7008,70.7539,24300.0
2011-06-23 12:40:00,80.05,80.3,80.04,80.27,35400.0,70.745,70.966,70.7362,70.9395,35400.0
2011-06-23 12:50:00,80.3,80.61,80.3,80.58,28200.0,70.966,71.2399,70.966,71.2134,28200.0
2011-06-23 13:00:00,80.6,80.76,80.55,80.65,23100.0,71.2311,71.3725,71.1869,71.2753,23100.0
2011-06-23 13:10:00,80.68,80.71,80.54,80.57,12800.0,71.3018,71.3283,71.1781,71.2046,12800.0
2011-06-23 13:20:00,80.61,80.84,80.6,80.84,26600.0,71.2399,71.4432,71.2311,71.4432,26600.0
2011-06-23 13:30:00,80.84,81.04,80.82,80.96,28400.0,71.4432,71.6199,71.4255,71.5492,28400.0
2011-06-23 13:40:00,80.95,80.95,80.69,80.8,18900.0,71.5404,71.5404,71.3106,71.4078,18900.0
2011-06-23 13:50:00,80.78,80.81,80.64,80.75,19900.0,71.3902,71.4167,71.2664,71.3637,19900.0
2011-06-23 14:00:00,80.76,80.76,80.47,80.6,22500.0,71.3725,71.3725,71.1162,71.2311,22500.0
2011-06-23 14:10:00,80.57,80.67,80.4,80.51,35200.0,71.2046,71.293,71.0543,71.1516,35200.0
2011-06-23 14:20:00,80.51,80.61,80.42,80.52,29100.0,71.1516,71.2399,71.072,71.1604,29100.0
2011-06-23 14:30:00,80.53,80.64,80.25,80.25,26100.0,71.1692,71.2664,70.9218,70.9218,26100.0
2011-06-23 14:40:00,80.25,80.32,80.08,80.16,22000.0,70.9218,70.9836,70.7715,70.8422,22000.0
2011-06-23 14:50:00,80.16,81.16,80.11,81.14,62600.0,70.8422,71.726,70.7981,71.7083,62600.0
2011-06-23 15:00:00,81.13,81.38,80.77,81.27,106400.0,71.6995,71.9204,71.3813,71.8232,106400.0
2011-06-23 15:10:00,81.26,81.61,81.11,81.33,52700.0,71.8144,72.1237,71.6818,71.8762,52700.0
2011-06-23 15:20:00,81.3,81.38,81.01,81.01,55700.0,71.8497,71.9204,71.5934,71.5934,55700.0
2011-06-23 15:30:00,81.02,81.04,80.71,80.82,55100.0,71.6023,71.6199,71.3283,71.4255,55100.0
2011-06-23 15:40:00,80.79,81.2,80.78,81.14,89500.0,71.399,71.7614,71.3902,71.7083,89500.0
2011-06-23 15:50:00,81.13,81.46,81.11,81.46,110400.0,71.6995,71.9911,71.6818,71.9911,110400.0
2011-06-24 09:30:00,81.44,81.59,80.95,81.06,32800.0,71.9735,72.106,71.5404,71.6376,32800.0
2011-06-24 09:40:00,81.05,81.19,80.44,80.44,26700.0,71.6288,71.7525,71.0897,71.0897,26700.0
2011-06-24 09:50:00,80.49,80.58,80.25,80.55,20400.0,71.1339,71.2134,70.9218,71.1869,20400.0
2011-06-24 10:00:00,80.56,80.61,80.27,80.27,14100.0,71.1957,71.2399,70.9395,70.9395,14100.0
2011-06-24 10:10:00,80.25,80.28,79.96,80.13,24000.0,70.9218,70.9483,70.6655,70.8157,24000.0
2011-06-24 10:20:00,80.12,80.18,79.92,80.0,17900.0,70.8069,70.8599,70.6301,70.7008,17900.0
2011-06-24 10:30:00,79.98,80.15,79.96,80.03,14200.0,70.6832,70.8334,70.6655,70.7274,14200.0
2011-06-24 10:40:00,80.0,80.1,79.97,80.06,49500.0,70.7008,70.7892,70.6743,70.7539,49500.0
2011-06-24 10:50:00,80.06,80.12,80.0,80.07,23600.0,70.7539,70.8069,70.7008,70.7627,23600.0
2011-06-24 11:00:00,80.09,80.36,80.09,80.36,19100.0,70.7804,71.019,70.7804,71.019,19100.0
2011-06-24 11:10:00,80.31,80.58,80.08,80.58,26400.0,70.9748,71.2134,70.7715,71.2134,26400.0
2011-06-24 11:20:00,80.58,80.91,80.58,80.91,50900.0,71.2134,71.5051,71.2134,71.5051,50900.0
2011-06-24 11:30:00,80.9,80.9,80.66,80.68,13700.0,71.4962,71.4962,71.2841,71.3018,13700.0
2011-06-24 11:40:00,80.71,80.71,80.61,80.64,10300.0,71.3283,71.3283,71.2399,71.2664,10300.0
2011-06-24 11:50:00,80.63,80.64,80.44,80.48,9300.0,71.2576,71.2664,71.0897,71.125,9300.0
2011-06-24 12:00:00,80.52,80.59,80.41,80.41,13400.0,71.1604,71.2223,71.0632,71.0632,13400.0
2011-06-24 12:10:00,80.42,80.52,80.38,80.51,14200.0,71.072,71.1604,71.0367,71.1516,14200.0
2011-06-24 12:20:00,80.49,80.53,80.45,80.52,8400.0,71.1339,71.1692,71.0985,71.1604,8400.0
2011-06-24 12:30:00,80.52,80.73,80.52,80.68,9400.0,71.1604,71.346,71.1604,71.3018,9400.0
2011-06-24 12:40:00,80.66,80.73,80.4,80.46,17800.0,71.2841,71.346,71.0543,71.1074,17800.0
2011-06-24 12:50:00,80.45,80.49,80.27,80.44,8400.0,71.0985,71.1339,70.9395,71.0897,8400.0
2011-06-24 13:00:00,80.46,80.46,80.27,80.41,9300.0,71.1074,71.1074,70.9395,71.0632,9300.0
2011-06-24 13:10:00,80.36,80.48,80.36,80.37,5500.0,71.019,71.125,71.019,71.0278,5500.0
2011-06-24 13:20:00,80.38,80.57,80.35,80.52,13400.0,71.0367,71.2046,71.0102,71.1604,13400.0
2011-06-24 13:30:00,80.52,80.65,80.49,80.63,23300.0,71.1604,71.2753,71.1339,71.2576,23300.0
2011-06-24 13:40:00,80.63,80.68,80.52,80.58,21400.0,71.2576,71.3018,71.1604,71.2134,21400.0
2011-06-24 13:50:00,80.56,80.64,80.5,80.58,31500.0,71.1957,71.2664,71.1427,71.2134,31500.0
2011-06-24 14:00:00,80.6,80.65,80.46,80.52,31400.0,71.2311,71.2753,71.1074,71.1604,31400.0
2011-06-24 14:10:00,80.53,80.6,80.48,80.57,13800.0,71.1692,71.2311,71.125,71.2046,13800.0
2011-06-24 14:20:00,80.56,80.62,80.51,80.57,11400.0,71.1957,71.2488,71.1516,71.2046,11400.0
2011-06-24 14:30:00,80.56,80.6,80.51,80.56,33500.0,71.1957,71.2311,71.1516,71.1957,33500.0
2011-06-24 14:40:00,80.55,80.62,80.49,80.5,19300.0,71.1869,71.2488,71.1339,71.1427,19300.0
2011-06-24 14:50:00,80.48,80.56,80.36,80.49,30100.0,71.125,71.1957,71.019,71.1339,30100.0
2011-06-24 15:00:00,80.5,80.62,80.44,80.54,46500.0,71.1427,71.2488,71.0897,71.1781,46500.0
2011-06-24 15:10:00,80.52,80.69,80.48,80.61,50900.0,71.1604,71.3106,71.125,71.2399,50900.0
2011-06-24 15:20:00,80.61,80.7,80.5,80.58,34000.0,71.2399,71.3195,71.1427,71.2134,34000.0
2011-06-24 15:30:00,80.58,80.7,80.53,80.59,49300.0,71.2134,71.3195,71.1692,71.2223,49300.0
2011-06-24 15:40:00,80.59,80.6,80.15,80.22,85800.0,71.2223,71.2311,70.8334,70.8953,85800.0
2011-06-24 15:50:00,80.22,80.48,80.17,80.38,151400.0,70.8953,71.125,70.8511,71.0367,151400.0
2011-06-27 09:30:00,80.5,80.8,80.0,80.01,23000.0,71.1427,71.4078,70.7008,70.7097,23000.0
2011-06-27 09:40:00,80.01,80.37,79.67,80.28,28700.0,70.7097,71.0278,70.4092,70.9483,28700.0
2011-06-27 09:50:00,80.32,80.49,80.27,80.37,18200.0,70.9836,71.1339,70.9395,71.0278,18200.0
2011-06-27 10:00:00,80.35,80.63,80.34,80.42,42100.0,71.0102,71.2576,71.0013,71.072,42100.0
2011-06-27 10:10:00,80.43,80.68,80.43,80.68,12300.0,71.0809,71.3018,71.0809,71.3018,12300.0
2011-06-27 10:20:00,80.72,81.29,80.7,81.19,14600.0,71.3371,71.8409,71.3195,71.7525,14600.0
2011-06-27 10:30:00,81.16,81.22,80.92,80.97,9300.0,71.726,71.779,71.5139,71.5581,9300.0
2011-06-27 10:40:00,80.97,81.12,80.92,81.08,27600.0,71.5581,71.6907,71.5139,71.6553,27600.0
2011-06-27 10:50:00,81.07,81.07,80.72,80.72,25700.0,71.6465,71.6465,71.3371,71.3371,25700.0
2011-06-27 11:00:00,80.75,80.86,80.67,80.69,12300.0,71.3637,71.4609,71.293,71.3106,12300.0
2011-06-27 11:10:00,80.69,80.69,80.53,80.6,12400.0,71.3106,71.3106,71.1692,71.2311,12400.0
2011-06-27 11:20:00,80.55,80.75,80.55,80.73,12700.0,71.1869,71.3637,71.1869,71.346,12700.0
2011-06-27 11:30:00,80.73,80.93,80.68,80.87,4500.0,71.346,71.5227,71.3018,71.4697,4500.0
2011-06-27 11:40:00,80.87,80.91,80.79,80.88,17400.0,71.4697,71.5051,71.399,71.4785,17400.0
2011-06-27 11:50:00,80.86,80.9,80.72,80.86,19200.0,71.4609,71.4962,71.3371,71.4609,19200.0
2011-06-27 12:00:00,80.87,80.88,80.71,80.79,30500.0,71.4697,71.4785,71.3283,71.399,30500.0
2011-06-27 12:10:00,80.76,80.77,80.58,80.61,17800.0,71.3725,71.3813,71.2134,71.2399,17800.0
2011-06-27 12:20:00,80.63,80.64,80.47,80.5,11300.0,71.2576,71.2664,71.1162,71.1427,11300.0
2011-06-27 12:30:00,80.5,80.59,80.48,80.53,14300.0,71.1427,71.2223,71.125,71.1692,14300.0
2011-06-27 12:40:00,80.54,80.58,80.47,80.52,14400.0,71.1781,71.2134,71.1162,71.1604,14400.0
2011-06-27 12:50:00,80.54,80.74,80.52,80.74,10000.0,71.1781,71.3548,71.1604,71.3548,10000.0
2011-06-27 13:00:00,80.72,80.94,80.72,80.94,5000.0,71.3371,71.5316,71.3371,71.5316,5000.0
2011-06-27 13:10:00,80.94,81.02,80.91,80.99,5200.0,71.5316,71.6023,71.5051,71.5758,5200.0
2011-06-27 13:20:00,81.02,81.02,80.89,80.92,6600.0,71.6023,71.6023,71.4874,71.5139,6600.0
2011-06-27 13:30:00,80.92,80.98,80.8,80.91,6300.0,71.5139,71.5669,71.4078,71.5051,6300.0
2011-06-27 13:40:00,80.92,80.92,80.82,80.88,6200.0,71.5139,71.5139,71.4255,71.4785,6200.0
2011-06-27 13:50:00,80.89,80.99,80.83,80.85,11900.0,71.4874,71.5758,71.4344,71.452,11900.0
2011-06-27 14:00:00,80.87,81.22,80.87,81.16,20000.0,71.4697,71.779,71.4697,71.726,20000.0
2011-06-27 14:10:00,81.14,81.21,80.93,80.95,30000.0,71.7083,71.7702,71.5227,71.5404,30000.0
2011-06-27 14:20:00,80.94,80.99,80.82,80.98,18400.0,71.5316,71.5758,71.4255,71.5669,18400.0
2011-06-27 14:30:00,80.97,81.02,80.95,81.0,10500.0,71.5581,71.6023,71.5404,71.5846,10500.0
2011-06-27 14:40:00,81.0,81.06,80.97,80.99,12500.0,71.5846,71.6376,71.5581,71.5758,12500.0
2011-06-27 14:50:00,80.98,81.02,80.92,80.97,18400.0,71.5669,71.6023,71.5139,71.5581,18400.0
2011-06-27 15:00:00,80.95,81.07,80.95,80.98,22700.0,71.5404,71.6465,71.5404,71.5669,22700.0
2011-06-27 15:10:00,80.98,81.05,80.96,81.04,42900.0,71.5669,71.6288,71.5492,71.6199,42900.0
2011-06-27 15:20:00,81.06,81.21,81.05,81.18,19800.0,71.6376,71.7702,71.6288,71.7437,19800.0
2011-06-27 15:30:00,81.18,81.2,81.09,81.13,21200.0,71.7437,71.7614,71.6641,71.6995,21200.0
2011-06-27 15:40:00,81.09,81.13,80.96,81.0,80300.0,71.6641,71.6995,71.5492,71.5846,80300.0
2011-06-27 15:50:00,81.01,81.07,80.9,80.93,75900.0,71.5934,71.6465,71.4962,71.5227,75900.0
2011-06-28 09:30:00,81.21,81.34,80.94,80.98,57600.0,71.9875,72.1028,71.7482,71.7837,57600.0
2011-06-28 09:40:00,81.0,81.57,81.0,81.28,44200.0,71.8014,72.3067,71.8014,72.0496,44200.0
2011-06-28 09:50:00,81.3,81.38,81.08,81.3,40700.0,72.0673,72.1382,71.8723,72.0673,40700.0
2011-06-28 10:00:00,81.28,81.56,81.25,81.5,18100.0,72.0496,72.2978,72.023,72.2446,18100.0
2011-06-28 10:10:00,81.51,81.81,81.51,81.76,23300.0,72.2535,72.5194,72.2535,72.4751,23300.0
2011-06-28 10:20:00,81.72,81.89,81.71,81.87,20100.0,72.4396,72.5903,72.4308,72.5726,20100.0
2011-06-28 10:30:00,81.89,82.0,81.84,81.96,18700.0,72.5903,72.6878,72.546,72.6524,18700.0
2011-06-28 10:40:00,81.96,82.09,81.92,82.06,15700.0,72.6524,72.7676,72.6169,72.741,15700.0
2011-06-28 10:50:00,82.03,82.11,81.98,82.0,20400.0,72.7144,72.7853,72.6701,72.6878,20400.0
2011-06-28 11:00:00,82.03,82.03,81.8,81.98,16500.0,72.7144,72.7144,72.5105,72.6701,16500.0
2011-06-28 11:10:00,82.01,82.14,82.01,82.08,14200.0,72.6967,72.8119,72.6967,72.7587,14200.0
2011-06-28 11:20:00,82.08,82.13,81.97,82.06,19100.0,72.7587,72.8031,72.6612,72.741,19100.0
2011-06-28 11:30:00,82.05,82.18,82.05,82.14,20000.0,72.7321,72.8474,72.7321,72.8119,20000.0
2011-06-28 11:40:00,82.14,82.37,82.12,82.37,17300.0,72.8119,73.0158,72.7942,73.0158,17300.0
2011-06-28 11:50:00,82.39,82.49,82.32,82.49,13400.0,73.0335,73.1222,72.9715,73.1222,13400.0
2011-06-28 12:00:00,82.48,82.56,82.37,82.42,16800.0,73.1133,73.1842,73.0158,73.0601,16800.0
2011-06-28 12:10:00,82.37,82.49,82.34,82.45,6000.0,73.0158,73.1222,72.9892,73.0867,6000.0
2011-06-28 12:20:00,82.4,82.44,82.25,82.28,12200.0,73.0424,73.0779,72.9094,72.936,12200.0
2011-06-28 12:30:00,82.24,82.4,82.24,82.39,11800.0,72.9006,73.0424,72.9006,73.0335,11800.0
2011-06-28 12:40:00,82.38,82.42,82.33,82.41,11200.0,73.0247,73.0601,72.9804,73.0513,11200.0
2011-06-28 12:50:00,82.4,82.4,82.32,82.35,9400.0,73.0424,73.0424,72.9715,72.9981,9400.0
2011-06-28 13:00:00,82.35,82.54,82.29,82.49,20200.0,72.9981,73.1665,72.9449,73.1222,20200.0
2011-06-28 13:10:00,82.48,82.53,82.46,82.49,12900.0,73.1133,73.1576,73.0956,73.1222,12900.0
2011-06-28 13:20:00,82.52,82.63,82.47,82.61,17300.0,73.1488,73.2463,73.1045,73.2286,17300.0
2011-06-28 13:30:00,82.61,82.62,82.42,82.55,19700.0,73.2286,73.2374,73.0601,73.1754,19700.0
2011-06-28 13:40:00,82.54,82.72,82.5,82.66,15300.0,73.1665,73.3261,73.131,73.2729,15300.0
2011-06-28 13:50:00,82.67,82.72,82.63,82.7,14600.0,73.2817,73.3261,73.2463,73.3083,14600.0
2011-06-28 14:00:00,82.69,82.82,82.64,82.71,21500.0,73.2995,73.4147,73.2551,73.3172,21500.0
2011-06-28 14:10:00,82.69,82.77,82.69,82.71,14200.0,73.2995,73.3704,73.2995,73.3172,14200.0
2011-06-28 14:20:00,82.73,82.9,82.72,82.85,27200.0,73.3349,73.4856,73.3261,73.4413,27200.0
2011-06-28 14:30:00,82.88,82.89,82.79,82.81,24600.0,73.4679,73.4768,73.3881,73.4058,24600.0
2011-06-28 14:40:00,82.83,82.83,82.68,82.75,25400.0,73.4236,73.4236,73.2906,73.3527,25400.0
2011-06-28 14:50:00,82.74,82.77,82.65,82.7,23300.0,73.3438,73.3704,73.264,73.3083,23300.0
2011-06-28 15:00:00,82.69,82.78,82.68,82.7,26600.0,73.2995,73.3792,73.2906,73.3083,26600.0
2011-06-28 15:10:00,82.7,82.71,82.46,82.5,35500.0,73.3083,73.3172,73.0956,73.131,35500.0
2011-06-28 15:20:00,82.5,82.52,82.43,82.5,24200.0,73.131,73.1488,73.069,73.131,24200.0
2011-06-28 15:30:00,82.48,82.66,82.48,82.66,32100.0,73.1133,73.2729,73.1133,73.2729,32100.0
2011-06-28 15:40:00,82.67,82.68,82.5,82.5,74600.0,73.2817,73.2906,73.131,73.131,74600.0
2011-06-28 15:50:00,82.5,82.56,82.46,82.56,94700.0,73.131,73.1842,73.0956,73.1842,94700.0
2011-06-29 09:30:00,82.94,82.94,82.3,82.3,37000.0,73.5211,73.5211,72.9538,72.9538,37000.0
2011-06-29 09:40:00,82.33,82.37,82.0,82.22,32100.0,72.9804,73.0158,72.6878,72.8828,32100.0
2011-06-29 09:50:00,82.2,82.35,82.0,82.09,36600.0,72.8651,72.9981,72.6878,72.7676,36600.0
2011-06-29 10:00:00,82.11,82.24,82.0,82.02,36100.0,72.7853,72.9006,72.6878,72.7056,36100.0
2011-06-29 10:10:00,82.05,82.29,82.01,82.23,17100.0,72.7321,72.9449,72.6967,72.8917,17100.0
2011-06-29 10:20:00,82.26,82.37,82.02,82.09,46600.0,72.9183,73.0158,72.7056,72.7676,46600.0
2011-06-29 10:30:00,82.07,82.16,82.04,82.07,13400.0,72.7499,72.8297,72.7233,72.7499,13400.0
2011-06-29 10:40:00,82.06,82.21,82.06,82.13,10600.0,72.741,72.874,72.741,72.8031,10600.0
2011-06-29 10:50:00,82.09,82.31,82.09,82.27,21000.0,72.7676,72.9626,72.7676,72.9272,21000.0
2011-06-29 11:00:00,82.28,82.29,82.14,82.19,21900.0,72.936,72.9449,72.8119,72.8563,21900.0
2011-06-29 11:10:00,82.22,82.29,82.17,82.26,7200.0,72.8828,72.9449,72.8385,72.9183,7200.0
2011-06-29 11:20:00,82.24,82.24,82.05,82.08,16300.0,72.9006,72.9006,72.7321,72.7587,16300.0
2011-06-29 11:30:00,82.06,82.07,82.02,82.07,5300.0,72.741,72.7499,72.7056,72.7499,5300.0
2011-06-29 11:40:00,82.07,82.21,82.06,82.16,14100.0,72.7499,72.874,72.741,72.8297,14100.0
2011-06-29 11:50:00,82.18,82.38,82.16,82.34,11500.0,72.8474,73.0247,72.8297,72.9892,11500.0
2011-06-29 12:00:00,82.38,82.56,82.31,82.48,20500.0,73.0247,73.1842,72.9626,73.1133,20500.0
2011-06-29 12:10:00,82.45,82.49,82.34,82.34,7600.0,73.0867,73.1222,72.9892,72.9892,7600.0
2011-06-29 12:20:00,82.34,82.4,82.28,82.33,28000.0,72.9892,73.0424,72.936,72.9804,28000.0
2011-06-29 12:30:00,82.32,82.37,82.25,82.28,18200.0,72.9715,73.0158,72.9094,72.936,18200.0
2011-06-29 12:40:00,82.27,82.32,82.25,82.28,14400.0,72.9272,72.9715,72.9094,72.936,14400.0
2011-06-29 12:50:00,82.28,82.3,82.19,82.27,30700.0,72.936,72.9538,72.8563,72.9272,30700.0
2011-06-29 13:00:00,82.27,82.31,82.21,82.3,22400.0,72.9272,72.9626,72.874,72.9538,22400.0
2011-06-29 13:10:00,82.29,82.31,82.27,82.29,42500.0,72.9449,72.9626,72.9272,72.9449,42500.0
2011-06-29 13:20:00,82.3,82.31,82.2,82.26,36900.0,72.9538,72.9626,72.8651,72.9183,36900.0
2011-06-29 13:30:00,82.26,82.31,82.24,82.3,13700.0,72.9183,72.9626,72.9006,72.9538,13700.0
2011-06-29 13:40:00,82.29,82.3,82.16,82.19,13700.0,72.9449,72.9538,72.8297,72.8563,13700.0
2011-06-29 13:50:00,82.18,82.18,82.01,82.02,10100.0,72.8474,72.8474,72.6967,72.7056,10100.0
2011-06-29 14:00:00,82.04,82.04,81.78,81.79,35400.0,72.7233,72.7233,72.4928,72.5017,35400.0
2011-06-29 14:10:00,81.81,81.82,81.58,81.73,31200.0,72.5194,72.5283,72.3155,72.4485,31200.0
2011-06-29 14:20:00,81.72,81.74,81.45,81.66,36100.0,72.4396,72.4574,72.2003,72.3864,36100.0
2011-06-29 14:30:00,81.66,81.8,81.59,81.64,23900.0,72.3864,72.5105,72.3244,72.3687,23900.0
2011-06-29 14:40:00,81.63,81.64,81.47,81.56,29700.0,72.3598,72.3687,72.218,72.2978,29700.0
2011-06-29 14:50:00,81.56,81.6,81.55,81.59,44200.0,72.2978,72.3333,72.2889,72.3244,44200.0
2011-06-29 15:00:00,81.6,81.79,81.6,81.64,36100.0,72.3333,72.5017,72.3333,72.3687,36100.0
2011-06-29 15:10:00,81.64,81.64,81.53,81.59,55900.0,72.3687,72.3687,72.2712,72.3244,55900.0
2011-06-29 15:20:00,81.6,81.8,81.57,81.62,46500.0,72.3333,72.5105,72.3067,72.351,46500.0
2011-06-29 15:30:00,81.62,81.63,81.53,81.57,34600.0,72.351,72.3598,72.2712,72.3067,34600.0
2011-06-29 15:40:00,81.58,81.62,81.48,81.49,43700.0,72.3155,72.351,72.2269,72.2357,43700.0
2011-06-29 15:50:00,81.48,81.58,81.45,81.56,88200.0,72.2269,72.3155,72.2003,72.2978,88200.0
2011-06-30 09:30:00,81.85,82.19,81.68,81.76,40700.0,72.5549,72.8563,72.4042,72.4751,40700.0
2011-06-30 09:40:00,81.74,82.31,81.67,81.97,33800.0,72.4574,72.9626,72.3953,72.6612,33800.0
2011-06-30 09:50:00,81.99,81.99,81.74,81.77,26600.0,72.679,72.679,72.4574,72.4839,26600.0
2011-06-30 10:00:00,81.77,81.89,81.63,81.72,29000.0,72.4839,72.5903,72.3598,72.4396,29000.0
2011-06-30 10:10:00,81.68,81.68,81.5,81.59,19700.0,72.4042,72.4042,72.2446,72.3244,19700.0
2011-06-30 10:20:00,81.58,81.67,81.4,81.54,26200.0,72.3155,72.3953,72.156,72.2801,26200.0
2011-06-30 10:30:00,81.57,81.71,81.56,81.67,10700.0,72.3067,72.4308,72.2978,72.3953,10700.0
2011-06-30 10:40:00,81.65,81.76,81.48,81.54,21400.0,72.3776,72.4751,72.2269,72.2801,21400.0
2011-06-30 10:50:00,81.54,81.59,81.49,81.5,30300.0,72.2801,72.3244,72.2357,72.2446,30300.0
2011-06-30 11:00:00,81.54,81.58,81.21,81.3,34900.0,72.2801,72.3155,71.9875,72.0673,34900.0
2011-06-30 11:10:00,81.3,81.42,81.19,81.2,11900.0,72.0673,72.1737,71.9698,71.9787,11900.0
2011-06-30 11:20:00,81.18,81.19,80.9,80.93,24600.0,71.9609,71.9698,71.7127,71.7393,24600.0
2011-06-30 11:30:00,80.91,81.21,80.91,81.14,15300.0,71.7216,71.9875,71.7216,71.9255,15300.0
2011-06-30 11:40:00,81.14,81.15,81.02,81.15,16500.0,71.9255,71.9344,71.8191,71.9344,16500.0
2011-06-30 11:50:00,81.15,81.33,81.13,81.25,24000.0,71.9344,72.0939,71.9166,72.023,24000.0
2011-06-30 12:00:00,81.24,81.41,81.22,81.4,12200.0,72.0141,72.1648,71.9964,72.156,12200.0
2011-06-30 12:10:00,81.41,81.41,81.21,81.27,12500.0,72.1648,72.1648,71.9875,72.0407,12500.0
2011-06-30 12:20:00,81.26,81.3,81.22,81.27,9300.0,72.0319,72.0673,71.9964,72.0407,9300.0
2011-06-30 12:30:00,81.28,81.35,81.27,81.34,9500.0,72.0496,72.1116,72.0407,72.1028,9500.0
2011-06-30 12:40:00,81.34,81.43,81.33,81.4,7600.0,72.1028,72.1826,72.0939,72.156,7600.0
2011-06-30 12:50:00,81.4,81.44,81.3,81.33,8000.0,72.156,72.1914,72.0673,72.0939,8000.0
2011-06-30 13:00:00,81.3,81.4,81.13,81.14,49200.0,72.0673,72.156,71.9166,71.9255,49200.0
2011-06-30 13:10:00,81.15,81.22,81.14,81.17,10700.0,71.9344,71.9964,71.9255,71.9521,10700.0
2011-06-30 13:20:00,81.17,81.21,81.04,81.05,13600.0,71.9521,71.9875,71.8368,71.8457,13600.0
2011-06-30 13:30:00,81.05,81.21,81.05,81.16,8700.0,71.8457,71.9875,71.8457,71.9432,8700.0
2011-06-30 13:40:00,81.17,81.18,81.06,81.12,15600.0,71.9521,71.9609,71.8546,71.9078,15600.0
2011-06-30 13:50:00,81.11,81.21,81.05,81.2,10400.0,71.8989,71.9875,71.8457,71.9787,10400.0
2011-06-30 14:00:00,81.2,81.37,81.18,81.33,22800.0,71.9787,72.1294,71.9609,72.0939,22800.0
2011-06-30 14:10:00,81.32,81.32,81.15,81.16,12100.0,72.0851,72.0851,71.9344,71.9432,12100.0
2011-06-30 14:20:00,81.16,81.17,81.02,81.02,22600.0,71.9432,71.9521,71.8191,71.8191,22600.0
2011-06-30 14:30:00,81.04,81.19,80.98,81.13,15900.0,71.8368,71.9698,71.7837,71.9166,15900.0
2011-06-30 14:40:00,81.14,81.15,80.99,80.99,18700.0,71.9255,71.9344,71.7925,71.7925,18700.0
2011-06-30 14:50:00,80.99,81.01,80.9,80.93,22700.0,71.7925,71.8103,71.7127,71.7393,22700.0
2011-06-30 15:00:00,80.9,80.99,80.9,80.92,24900.0,71.7127,71.7925,71.7127,71.7305,24900.0
2011-06-30 15:10:00,80.93,80.93,80.75,80.8,28900.0,71.7393,71.7393,71.5798,71.6241,28900.0
2011-06-30 15:20:00,80.79,80.86,80.7,80.7,34000.0,71.6152,71.6773,71.5355,71.5355,34000.0
2011-06-30 15:30:00,80.7,80.81,80.7,80.81,55500.0,71.5355,71.633,71.5355,71.633,55500.0
2011-06-30 15:40:00,80.8,80.81,80.57,80.59,148700.0,71.6241,71.633,71.4202,71.438,148700.0
2011-06-30 15:50:00,80.59,80.6,80.46,80.52,200200.0,71.438,71.4468,71.3227,71.3759,200200.0
2011-07-01 09:30:00,80.9,81.66,80.9,81.25,62100.0,71.7127,72.3864,71.7127,72.023,62100.0
2011-07-01 09:40:00,81.23,81.95,81.21,81.9,26700.0,72.0053,72.6435,71.9875,72.5992,26700.0
2011-07-01 09:50:00,81.84,82.12,81.77,81.79,30600.0,72.546,72.7942,72.4839,72.5017,30600.0
2011-07-01 10:00:00,81.83,82.41,81.8,82.16,50600.0,72.5371,73.0513,72.5105,72.8297,50600.0
2011-07-01 10:10:00,82.16,82.25,81.99,82.06,27100.0,72.8297,72.9094,72.679,72.741,27100.0
2011-07-01 10:20:00,82.03,82.2,81.96,82.06,43300.0,72.7144,72.8651,72.6524,72.741,43300.0
2011-07-01 10:30:00,82.06,82.28,82.04,82.13,34400.0,72.741,72.936,72.7233,72.8031,34400.0
2011-07-01 10:40:00,82.17,82.26,82.09,82.12,20700.0,72.8385,72.9183,72.7676,72.7942,20700.0
2011-07-01 10:50:00,82.1,82.22,81.99,82.1,13100.0,72.7765,72.8828,72.679,72.7765,13100.0
2011-07-01 11:00:00,82.1,82.31,82.09,82.11,40500.0,72.7765,72.9626,72.7676,72.7853,40500.0
2011-07-01 11:10:00,82.12,82.12,81.92,81.99,24300.0,72.7942,72.7942,72.6169,72.679,24300.0
2011-07-01 11:20:00,81.98,82.0,81.82,81.83,17500.0,72.6701,72.6878,72.5283,72.5371,17500.0
2011-07-01 11:30:00,81.84,81.84,81.7,81.7,24700.0,72.546,72.546,72.4219,72.4219,24700.0
2011-07-01 11:40:00,81.68,81.7,81.52,81.57,16300.0,72.4042,72.4219,72.2623,72.3067,16300.0
2011-07-01 11:50:00,81.56,81.6,81.52,81.55,19700.0,72.2978,72.3333,72.2623,72.2889,19700.0
2011-07-01 12:00:00,81.53,81.64,81.53,81.6,10300.0,72.2712,72.3687,72.2712,72.3333,10300.0
2011-07-01 12:10:00,81.61,81.79,81.61,81.77,16900.0,72.3421,72.5017,72.3421,72.4839,16900.0
2011-07-01 12:20:00,81.79,81.94,81.77,81.91,13000.0,72.5017,72.6346,72.4839,72.608,13000.0
2011-07-01 12:30:00,81.9,81.91,81.82,81.85,12200.0,72.5992,72.608,72.5283,72.5549,12200.0
2011-07-01 12:40:00,81.86,81.89,81.82,81.88,14000.0,72.5637,72.5903,72.5283,72.5815,14000.0
2011-07-01 12:50:00,81.88,81.97,81.8,81.91,42400.0,72.5815,72.6612,72.5105,72.608,42400.0
2011-07-01 13:00:00,81.88,82.0,81.86,82.0,53800.0,72.5815,72.6878,72.5637,72.6878,53800.0
2011-07-01 13:10:00,81.97,82.11,81.85,82.0,39600.0,72.6612,72.7853,72.5549,72.6878,39600.0
2011-07-01 13:20:00,82.01,82.1,82.0,82.09,18400.0,72.6967,72.7765,72.6878,72.7676,18400.0
2011-07-01 13:30:00,82.09,82.17,82.0,82.13,29200.0,72.7676,72.8385,72.6878,72.8031,29200.0
2011-07-01 13:40:00,82.11,82.23,82.02,82.2,33000.0,72.7853,72.8917,72.7056,72.8651,33000.0
2011-07-01 13:50:00,82.19,82.43,82.18,82.38,31900.0,72.8563,73.069,72.8474,73.0247,31900.0
2011-07-01 14:00:00,82.39,82.56,82.37,82.56,17700.0,73.0335,73.1842,73.0158,73.1842,17700.0
2011-07-01 14:10:00,82.55,82.73,82.55,82.65,18400.0,73.1754,73.3349,73.1754,73.264,18400.0
2011-07-01 14:20:00,82.67,82.89,82.67,82.83,28400.0,73.2817,73.4768,73.2817,73.4236,28400.0
2011-07-01 14:30:00,82.81,82.95,82.78,82.94,23200.0,73.4058,73.5299,73.3792,73.5211,23200.0
2011-07-01 14:40:00,82.94,83.0,82.87,83.0,16100.0,73.5211,73.5743,73.459,73.5743,16100.0
2011-07-01 14:50:00,82.99,83.0,82.87,82.97,26800.0,73.5654,73.5743,73.459,73.5477,26800.0
2011-07-01 15:00:00,82.99,83.04,82.98,82.99,23200.0,73.5654,73.6097,73.5565,73.5654,23200.0
2011-07-01 15:10:00,82.98,83.04,82.93,82.97,23000.0,73.5565,73.6097,73.5122,73.5477,23000.0
2011-07-01 15:20:00,82.97,82.97,82.88,82.95,39100.0,73.5477,73.5477,73.4679,73.5299,39100.0
2011-07-01 15:30:00,82.95,83.03,82.91,83.03,34300.0,73.5299,73.6009,73.4945,73.6009,34300.0
2011-07-01 15:40:00,83.05,83.19,83.01,83.15,55800.0,73.6186,73.7427,73.5831,73.7072,55800.0
2011-07-01 15:50:00,83.14,83.22,83.06,83.07,98600.0,73.6984,73.7693,73.6275,73.6363,98600.0
2011-07-05 09:30:00,83.3,83.33,82.15,82.3,50800.0,73.8402,73.8668,72.8208,72.9538,50800.0
2011-07-05 09:40:00,82.34,82.39,82.05,82.39,40600.0,72.9892,73.0335,72.7321,73.0335,40600.0
2011-07-05 09:50:00,82.41,82.43,82.19,82.32,16000.0,73.0513,73.069,72.8563,72.9715,16000.0
2011-07-05 10:00:00,82.32,82.8,82.23,82.71,19500.0,72.9715,73.397,72.8917,73.3172,19500.0
2011-07-05 10:10:00,82.71,82.94,82.56,82.56,29600.0,73.3172,73.5211,73.1842,73.1842,29600.0
2011-07-05 10:20:00,82.54,82.97,82.48,82.97,33100.0,73.1665,73.5477,73.1133,73.5477,33100.0
2011-07-05 10:30:00,82.95,83.14,82.83,82.9,21600.0,73.5299,73.6984,73.4236,73.4856,21600.0
2011-07-05 10:40:00,82.88,83.04,82.82,83.0,21900.0,73.4679,73.6097,73.4147,73.5743,21900.0
2011-07-05 10:50:00,82.99,83.18,82.94,82.96,24600.0,73.5654,73.7338,73.5211,73.5388,24600.0
2011-07-05 11:00:00,83.01,83.02,82.82,82.94,15600.0,73.5831,73.592,73.4147,73.5211,15600.0
2011-07-05 11:10:00,82.88,83.07,82.81,83.03,10700.0,73.4679,73.6363,73.4058,73.6009,10700.0
2011-07-05 11:20:00,83.04,83.12,83.0,83.05,31800.0,73.6097,73.6806,73.5743,73.6186,31800.0
2011-07-05 11:30:00,83.08,83.25,83.01,83.08,25500.0,73.6452,73.7959,73.5831,73.6452,25500.0
2011-07-05 11:40:00,83.14,83.3,83.1,83.28,6400.0,73.6984,73.8402,73.6629,73.8225,6400.0
2011-07-05 11:50:00,83.29,83.34,83.24,83.25,7500.0,73.8313,73.8757,73.787,73.7959,7500.0
2011-07-05 12:00:00,83.29,83.42,83.21,83.31,8100.0,73.8313,73.9466,73.7604,73.8491,8100.0
2011-07-05 12:10:00,83.28,83.34,83.17,83.17,8700.0,73.8225,73.8757,73.725,73.725,8700.0
2011-07-05 12:20:00,83.17,83.26,83.11,83.24,3800.0,73.725,73.8047,73.6718,73.787,3800.0
2011-07-05 12:30:00,83.24,83.24,83.15,83.16,6800.0,73.787,73.787,73.7072,73.7161,6800.0
2011-07-05 12:40:00,83.17,83.28,83.11,83.15,18100.0,73.725,73.8225,73.6718,73.7072,18100.0
2011-07-05 12:50:00,83.18,83.2,83.09,83.13,8600.0,73.7338,73.7516,73.654,73.6895,8600.0
2011-07-05 13:00:00,83.13,83.14,83.01,83.14,17300.0,73.6895,73.6984,73.5831,73.6984,17300.0
2011-07-05 13:10:00,83.15,83.15,83.04,83.09,15000.0,73.7072,73.7072,73.6097,73.654,15000.0
2011-07-05 13:20:00,83.09,83.25,83.07,83.15,9600.0,73.654,73.7959,73.6363,73.7072,9600.0
2011-07-05 13:30:00,83.14,83.26,83.12,83.14,22000.0,73.6984,73.8047,73.6806,73.6984,22000.0
2011-07-05 13:40:00,83.12,83.19,83.01,83.11,23300.0,73.6806,73.7427,73.5831,73.6718,23300.0
2011-07-05 13:50:00,83.08,83.12,83.04,83.06,7500.0,73.6452,73.6806,73.6097,73.6275,7500.0
2011-07-05 14:00:00,83.06,83.12,82.84,82.85,28200.0,73.6275,73.6806,73.4324,73.4413,28200.0
2011-07-05 14:10:00,82.85,82.94,82.77,82.79,11300.0,73.4413,73.5211,73.3704,73.3881,11300.0
2011-07-05 14:20:00,82.82,82.82,82.56,82.62,14100.0,73.4147,73.4147,73.1842,73.2374,14100.0
2011-07-05 14:30:00,82.58,82.83,82.49,82.81,11400.0,73.202,73.4236,73.1222,73.4058,11400.0
2011-07-05 14:40:00,82.8,82.8,82.67,82.73,15600.0,73.397,73.397,73.2817,73.3349,15600.0
2011-07-05 14:50:00,82.72,82.87,82.64,82.86,7800.0,73.3261,73.459,73.2551,73.4502,7800.0
2011-07-05 15:00:00,82.8,82.95,82.74,82.94,12100.0,73.397,73.5299,73.3438,73.5211,12100.0
2011-07-05 15:10:00,82.94,82.99,82.82,82.91,13100.0,73.5211,73.5654,73.4147,73.4945,13100.0
2011-07-05 15:20:00,82.93,83.09,82.91,83.01,21000.0,73.5122,73.654,73.4945,73.5831,21000.0
2011-07-05 15:30:00,82.99,83.09,82.96,82.97,20300.0,73.5654,73.654,73.5388,73.5477,20300.0
2011-07-05 15:40:00,82.97,83.0,82.84,82.92,21300.0,73.5477,73.5743,73.4324,73.5033,21300.0
2011-07-05 15:50:00,82.9,83.05,82.89,83.02,70900.0,73.4856,73.6186,73.4768,73.592,70900.0
2011-07-06 09:30:00,83.01,83.01,82.45,82.65,45100.0,73.5831,73.5831,73.0867,73.264,45100.0
2011-07-06 09:40:00,82.67,82.8,82.42,82.74,15500.0,73.2817,73.397,73.0601,73.3438,15500.0
2011-07-06 09:50:00,82.74,82.77,82.4,82.44,15600.0,73.3438,73.3704,73.0424,73.0779,15600.0
2011-07-06 10:00:00,82.4,83.0,82.39,83.0,43500.0,73.0424,73.5743,73.0335,73.5743,43500.0
2011-07-06 10:10:00,83.0,83.83,83.0,83.14,74800.0,73.5743,74.31,73.5743,73.6984,74800.0
2011-07-06 10:20:00,83.1,83.41,83.0,83.3,32400.0,73.6629,73.9377,73.5743,73.8402,32400.0
2011-07-06 10:30:00,83.28,83.31,83.01,83.2,17400.0,73.8225,73.8491,73.5831,73.7516,17400.0
2011-07-06 10:40:00,83.22,83.25,83.03,83.11,14900.0,73.7693,73.7959,73.6009,73.6718,14900.0
2011-07-06 10:50:00,83.16,83.45,83.07,83.4,11700.0,73.7161,73.9732,73.6363,73.9288,11700.0
2011-07-06 11:00:00,83.45,83.47,83.28,83.33,12100.0,73.9732,73.9909,73.8225,73.8668,12100.0
2011-07-06 11:10:00,83.32,83.69,83.32,83.55,21100.0,73.8579,74.1859,73.8579,74.0618,21100.0
2011-07-06 11:20:00,83.55,83.82,83.55,83.81,30000.0,74.0618,74.3011,74.0618,74.2923,30000.0
2011-07-06 11:30:00,83.8,84.03,83.56,83.99,57900.0,74.2834,74.4873,74.0707,74.4518,57900.0
2011-07-06 11:40:00,83.98,84.25,83.97,84.22,51400.0,74.443,74.6823,74.4341,74.6557,51400.0
2011-07-06 11:50:00,84.22,84.32,84.14,84.17,38000.0,74.6557,74.7444,74.5848,74.6114,38000.0
2011-07-06 12:00:00,84.17,84.18,84.0,84.02,30900.0,74.6114,74.6203,74.4607,74.4784,30900.0
2011-07-06 12:10:00,84.03,84.17,84.0,84.0,15600.0,74.4873,74.6114,74.4607,74.4607,15600.0
2011-07-06 12:20:00,84.03,84.08,83.92,84.0,16300.0,74.4873,74.5316,74.3898,74.4607,16300.0
2011-07-06 12:30:00,83.97,84.02,83.79,84.0,23700.0,74.4341,74.4784,74.2745,74.4607,23700.0
2011-07-06 12:40:00,84.02,84.03,83.91,84.02,10200.0,74.4784,74.4873,74.3809,74.4784,10200.0
2011-07-06 12:50:00,83.99,84.08,83.91,84.06,11100.0,74.4518,74.5316,74.3809,74.5139,11100.0
2011-07-06 13:00:00,84.08,84.1,83.86,83.87,13100.0,74.5316,74.5493,74.3366,74.3455,13100.0
2011-07-06 13:10:00,83.82,83.91,83.81,83.91,15600.0,74.3011,74.3809,74.2923,74.3809,15600.0
2011-07-06 13:20:00,83.9,83.92,83.73,83.77,16400.0,74.3721,74.3898,74.2214,74.2568,16400.0
2011-07-06 13:30:00,83.78,84.02,83.78,83.99,22600.0,74.2657,74.4784,74.2657,74.4518,22600.0
2011-07-06 13:40:00,83.99,84.16,83.97,84.02,9700.0,74.4518,74.6025,74.4341,74.4784,9700.0
2011-07-06 13:50:00,84.03,84.16,83.98,84.16,19000.0,74.4873,74.6025,74.443,74.6025,19000.0
2011-07-06 14:00:00,84.14,84.15,83.91,83.91,14200.0,74.5848,74.5937,74.3809,74.3809,14200.0
2011-07-06 14:10:00,83.91,83.97,83.85,83.88,11500.0,74.3809,74.4341,74.3277,74.3543,11500.0
2011-07-06 14:20:00,83.89,83.94,83.8,83.81,20900.0,74.3632,74.4075,74.2834,74.2923,20900.0
2011-07-06 14:30:00,83.81,83.92,83.73,83.86,15700.0,74.2923,74.3898,74.2214,74.3366,15700.0
2011-07-06 14:40:00,83.83,83.86,83.76,83.81,8200.0,74.31,74.3366,74.248,74.2923,8200.0
2011-07-06 14:50:00,83.81,83.84,83.72,83.75,16400.0,74.2923,74.3189,74.2125,74.2391,16400.0
2011-07-06 15:00:00,83.74,83.76,83.54,83.69,23900.0,74.2302,74.248,74.0529,74.1859,23900.0
2011-07-06 15:10:00,83.7,83.7,83.5,83.68,24700.0,74.1948,74.1948,74.0175,74.177,24700.0
2011-07-06 15:20:00,83.68,83.72,83.55,83.6,21400.0,74.177,74.2125,74.0618,74.1061,21400.0
2011-07-06 15:30:00,83.59,83.65,83.5,83.62,27800.0,74.0973,74.1504,74.0175,74.1239,27800.0
2011-07-06 15:40:00,83.62,83.64,83.45,83.46,59800.0,74.1239,74.1416,73.9732,73.982,59800.0
2011-07-06 15:50:00,83.47,83.59,83.46,83.56,79200.0,73.9909,74.0973,73.982,74.0707,79200.0
2011-07-07 09:30:00,83.96,84.02,82.94,82.95,100900.0,74.4252,74.4784,73.5211,73.5299,100900.0
2011-07-07 09:40:00,82.95,82.95,82.19,82.45,98600.0,73.5299,73.5299,72.8563,73.0867,98600.0
2011-07-07 09:50:00,82.47,82.73,81.83,81.86,72600.0,73.1045,73.3349,72.5371,72.5637,72600.0
2011-07-07 10:00:00,81.84,82.21,81.83,82.01,93700.0,72.546,72.874,72.5371,72.6967,93700.0
2011-07-07 10:10:00,82.0,82.05,81.69,81.77,51500.0,72.6878,72.7321,72.413,72.4839,51500.0
2011-07-07 10:20:00,81.77,81.79,81.4,81.41,81700.0,72.4839,72.5017,72.156,72.1648,81700.0
2011-07-07 10:30:00,81.41,82.05,81.4,81.74,117100.0,72.1648,72.7321,72.156,72.4574,117100.0
2011-07-07 10:40:00,81.79,81.88,81.42,81.55,90700.0,72.5017,72.5815,72.1737,72.2889,90700.0
2011-07-07 10:50:00,81.55,81.73,81.5,81.55,71000.0,72.2889,72.4485,72.2446,72.2889,71000.0
2011-07-07 11:00:00,81.55,81.59,81.4,81.45,54500.0,72.2889,72.3244,72.156,72.2003,54500.0
2011-07-07 11:10:00,81.45,81.66,81.42,81.63,56300.0,72.2003,72.3864,72.1737,72.3598,56300.0
2011-07-07 11:20:00,81.65,81.8,81.64,81.75,63200.0,72.3776,72.5105,72.3687,72.4662,63200.0
2011-07-07 11:30:00,81.76,81.8,81.66,81.7,58200.0,72.4751,72.5105,72.3864,72.4219,58200.0
2011-07-07 11:40:00,81.72,81.73,81.63,81.7,20500.0,72.4396,72.4485,72.3598,72.4219,20500.0
2011-07-07 11:50:00,81.71,81.8,81.66,81.72,105200.0,72.4308,72.5105,72.3864,72.4396,105200.0
2011-07-07 12:00:00,81.72,81.93,81.71,81.82,58600.0,72.4396,72.6258,72.4308,72.5283,58600.0
2011-07-07 12:10:00,81.83,81.83,81.74,81.74,37800.0,72.5371,72.5371,72.4574,72.4574,37800.0
2011-07-07 12:20:00,81.74,81.79,81.66,81.67,25400.0,72.4574,72.5017,72.3864,72.3953,25400.0
2011-07-07 12:30:00,81.68,81.7,81.64,81.65,14800.0,72.4042,72.4219,72.3687,72.3776,14800.0
2011-07-07 12:40:00,81.65,81.7,81.64,81.67,13400.0,72.3776,72.4219,72.3687,72.3953,13400.0
2011-07-07 12:50:00,81.68,81.71,81.64,81.67,15200.0,72.4042,72.4308,72.3687,72.3953,15200.0
2011-07-07 13:00:00,81.67,81.72,81.62,81.72,23000.0,72.3953,72.4396,72.351,72.4396,23000.0
2011-07-07 13:10:00,81.71,81.81,81.66,81.69,45500.0,72.4308,72.5194,72.3864,72.413,45500.0
2011-07-07 13:20:00,81.71,81.8,81.69,81.73,43500.0,72.4308,72.5105,72.413,72.4485,43500.0
2011-07-07 13:30:00,81.71,81.76,81.69,81.69,30300.0,72.4308,72.4751,72.413,72.413,30300.0
2011-07-07 13:40:00,81.69,81.71,81.64,81.66,19800.0,72.413,72.4308,72.3687,72.3864,19800.0
2011-07-07 13:50:00,81.66,81.7,81.58,81.67,45500.0,72.3864,72.4219,72.3155,72.3953,45500.0
2011-07-07 14:00:00,81.67,81.67,81.57,81.57,49300.0,72.3953,72.3953,72.3067,72.3067,49300.0
2011-07-07 14:10:00,81.57,81.61,81.47,81.58,24400.0,72.3067,72.3421,72.218,72.3155,24400.0
2011-07-07 14:20:00,81.58,81.61,81.52,81.54,32300.0,72.3155,72.3421,72.2623,72.2801,32300.0
2011-07-07 14:30:00,81.56,81.78,81.56,81.77,128700.0,72.2978,72.4928,72.2978,72.4839,128700.0
2011-07-07 14:40:00,81.77,81.79,81.65,81.68,22300.0,72.4839,72.5017,72.3776,72.4042,22300.0
2011-07-07 14:50:00,81.69,81.75,81.68,81.7,83700.0,72.413,72.4662,72.4042,72.4219,83700.0
2011-07-07 15:00:00,81.7,81.72,81.67,81.71,45000.0,72.4219,72.4396,72.3953,72.4308,45000.0
2011-07-07 15:10:00,81.71,81.76,81.67,81.72,36000.0,72.4308,72.4751,72.3953,72.4396,36000.0
2011-07-07 15:20:00,81.72,81.78,81.7,81.7,93500.0,72.4396,72.4928,72.4219,72.4219,93500.0
2011-07-07 15:30:00,81.7,81.78,81.69,81.76,87900.0,72.4219,72.4928,72.413,72.4751,87900.0
2011-07-07 15:40:00,81.75,81.79,81.7,81.71,75300.0,72.4662,72.5017,72.4219,72.4308,75300.0
2011-07-07 15:50:00,81.7,81.78,81.69,81.75,148600.0,72.4219,72.4928,72.413,72.4662,148600.0
2011-07-08 09:30:00,80.83,81.05,80.35,80.42,71400.0,71.6507,71.8457,71.2252,71.2873,71400.0
2011-07-08 09:40:00,80.47,80.62,80.03,80.09,77700.0,71.3316,71.4645,70.9415,70.9947,77700.0
2011-07-08 09:50:00,80.09,80.55,79.92,80.35,117400.0,70.9947,71.4025,70.844,71.2252,117400.0
2011-07-08 10:00:00,80.35,80.36,80.15,80.29,42200.0,71.2252,71.2341,71.0479,71.172,42200.0
2011-07-08 10:10:00,80.26,80.3,79.99,80.03,69500.0,71.1454,71.1809,70.9061,70.9415,69500.0
2011-07-08 10:20:00,80.03,80.09,79.93,80.07,60400.0,70.9415,70.9947,70.8529,70.977,60400.0
2011-07-08 10:30:00,80.06,80.29,79.97,80.23,44000.0,70.9681,71.172,70.8884,71.1188,44000.0
2011-07-08 10:40:00,80.22,80.3,80.1,80.18,37200.0,71.11,71.1809,71.0036,71.0745,37200.0
2011-07-08 10:50:00,80.18,80.18,80.02,80.06,38100.0,71.0745,71.0745,70.9327,70.9681,38100.0
2011-07-08 11:00:00,80.03,80.09,80.0,80.02,38800.0,70.9415,70.9947,70.915,70.9327,38800.0
2011-07-08 11:10:00,80.03,80.08,79.82,79.98,45200.0,70.9415,70.9859,70.7554,70.8972,45200.0
2011-07-08 11:20:00,79.99,80.13,79.98,80.08,22400.0,70.9061,71.0302,70.8972,70.9859,22400.0
2011-07-08 11:30:00,80.1,80.3,79.98,80.3,51600.0,71.0036,71.1809,70.8972,71.1809,51600.0
2011-07-08 11:40:00,80.3,80.35,80.24,80.3,38400.0,71.1809,71.2252,71.1277,71.1809,38400.0
2011-07-08 11:50:00,80.3,80.32,80.23,80.25,35100.0,71.1809,71.1986,71.1188,71.1366,35100.0
2011-07-08 12:00:00,80.26,80.36,80.24,80.26,57800.0,71.1454,71.2341,71.1277,71.1454,57800.0
2011-07-08 12:10:00,80.26,80.32,80.24,80.3,19600.0,71.1454,71.1986,71.1277,71.1809,19600.0
2011-07-08 12:20:00,80.3,80.34,80.23,80.26,14100.0,71.1809,71.2163,71.1188,71.1454,14100.0
2011-07-08 12:30:00,80.26,80.33,80.23,80.28,12700.0,71.1454,71.2075,71.1188,71.1632,12700.0
2011-07-08 12:40:00,80.3,80.33,80.25,80.28,13300.0,71.1809,71.2075,71.1366,71.1632,13300.0
2011-07-08 12:50:00,80.28,80.29,80.24,80.26,33300.0,71.1632,71.172,71.1277,71.1454,33300.0
2011-07-08 13:00:00,80.26,80.32,80.25,80.28,17800.0,71.1454,71.1986,71.1366,71.1632,17800.0
2011-07-08 13:10:00,80.28,80.31,80.24,80.26,27800.0,71.1632,71.1897,71.1277,71.1454,27800.0
2011-07-08 13:20:00,80.25,80.48,80.24,80.48,28900.0,71.1366,71.3404,71.1277,71.3404,28900.0
2011-07-08 13:30:00,80.46,80.57,80.46,80.49,11300.0,71.3227,71.4202,71.3227,71.3493,11300.0
2011-07-08 13:40:00,80.47,80.5,80.39,80.42,42300.0,71.3316,71.3582,71.2607,71.2873,42300.0
2011-07-08 13:50:00,80.44,80.5,80.43,80.45,21600.0,71.305,71.3582,71.2961,71.3139,21600.0
2011-07-08 14:00:00,80.45,80.52,80.43,80.5,38000.0,71.3139,71.3759,71.2961,71.3582,38000.0
2011-07-08 14:10:00,80.51,80.52,80.3,80.33,27700.0,71.367,71.3759,71.1809,71.2075,27700.0
2011-07-08 14:20:00,80.33,80.44,80.3,80.39,28200.0,71.2075,71.305,71.1809,71.2607,28200.0
2011-07-08 14:30:00,80.39,80.57,80.39,80.51,38200.0,71.2607,71.4202,71.2607,71.367,38200.0
2011-07-08 14:40:00,80.5,80.52,80.4,80.49,40000.0,71.3582,71.3759,71.2695,71.3493,40000.0
2011-07-08 14:50:00,80.48,80.52,80.44,80.45,20700.0,71.3404,71.3759,71.305,71.3139,20700.0
2011-07-08 15:00:00,80.47,80.59,80.45,80.54,63900.0,71.3316,71.438,71.3139,71.3936,63900.0
2011-07-08 15:10:00,80.55,80.57,80.51,80.54,44800.0,71.4025,71.4202,71.367,71.3936,44800.0
2011-07-08 15:20:00,80.54,80.75,80.53,80.69,43800.0,71.3936,71.5798,71.3848,71.5266,43800.0
2011-07-08 15:30:00,80.69,80.97,80.68,80.91,85400.0,71.5266,71.7748,71.5177,71.7216,85400.0
2011-07-08 15:40:00,80.9,80.94,80.79,80.82,102700.0,71.7127,71.7482,71.6152,71.6418,102700.0
2011-07-08 15:50:00,80.82,80.9,80.73,80.83,163200.0,71.6418,71.7127,71.5621,71.6507,163200.0
2011-07-11 09:30:00,80.08,80.16,79.71,80.13,64500.0,70.9859,71.0568,70.6579,71.0302,64500.0
2011-07-11 09:40:00,80.13,80.16,79.75,79.84,72900.0,71.0302,71.0568,70.6933,70.7731,72900.0
2011-07-11 09:50:00,79.84,79.95,79.77,79.89,61800.0,70.7731,70.8706,70.7111,70.8174,61800.0
2011-07-11 10:00:00,79.89,80.07,79.89,80.0,40500.0,70.8174,70.977,70.8174,70.915,40500.0
2011-07-11 10:10:00,80.0,80.02,79.95,79.98,37900.0,70.915,70.9327,70.8706,70.8972,37900.0
2011-07-11 10:20:00,79.98,80.03,79.79,79.88,42800.0,70.8972,70.9415,70.7288,70.8086,42800.0
2011-07-11 10:30:00,79.85,79.95,79.7,79.76,43100.0,70.782,70.8706,70.649,70.7022,43100.0
2011-07-11 10:40:00,79.74,79.78,79.65,79.66,23600.0,70.6845,70.7199,70.6047,70.6136,23600.0
2011-07-11 10:50:00,79.66,79.69,79.56,79.6,90600.0,70.6136,70.6402,70.5249,70.5604,90600.0
2011-07-11 11:00:00,79.6,79.66,79.48,79.58,56900.0,70.5604,70.6136,70.454,70.5427,56900.0
2011-07-11 11:10:00,79.56,79.73,79.52,79.73,15200.0,70.5249,70.6756,70.4895,70.6756,15200.0
2011-07-11 11:20:00,79.75,79.99,79.75,79.92,27100.0,70.6933,70.9061,70.6933,70.844,27100.0
2011-07-11 11:30:00,79.9,79.93,79.79,79.79,10200.0,70.8263,70.8529,70.7288,70.7288,10200.0
2011-07-11 11:40:00,79.8,79.92,79.79,79.9,15100.0,70.7377,70.844,70.7288,70.8263,15100.0
2011-07-11 11:50:00,79.92,80.03,79.9,79.95,43800.0,70.844,70.9415,70.8263,70.8706,43800.0
2011-07-11 12:00:00,79.95,80.05,79.95,79.99,33100.0,70.8706,70.9593,70.8706,70.9061,33100.0
2011-07-11 12:10:00,79.99,80.01,79.95,80.01,13200.0,70.9061,70.9238,70.8706,70.9238,13200.0
2011-07-11 12:20:00,80.0,80.0,79.83,79.83,11600.0,70.915,70.915,70.7643,70.7643,11600.0
2011-07-11 12:30:00,79.84,79.84,79.73,79.78,16400.0,70.7731,70.7731,70.6756,70.7199,16400.0
2011-07-11 12:40:00,79.8,79.84,79.66,79.73,16300.0,70.7377,70.7731,70.6136,70.6756,16300.0
2011-07-11 12:50:00,79.73,79.76,79.64,79.66,10700.0,70.6756,70.7022,70.5958,70.6136,10700.0
2011-07-11 13:00:00,79.66,79.72,79.62,79.65,15800.0,70.6136,70.6668,70.5781,70.6047,15800.0
2011-07-11 13:10:00,79.66,79.72,79.59,79.64,24900.0,70.6136,70.6668,70.5515,70.5958,24900.0
2011-07-11 13:20:00,79.63,79.66,79.59,79.59,18400.0,70.587,70.6136,70.5515,70.5515,18400.0
2011-07-11 13:30:00,79.6,79.75,79.59,79.72,23400.0,70.5604,70.6933,70.5515,70.6668,23400.0
2011-07-11 13:40:00,79.74,79.74,79.58,79.65,17700.0,70.6845,70.6845,70.5427,70.6047,17700.0
2011-07-11 13:50:00,79.66,79.72,79.66,79.72,14000.0,70.6136,70.6668,70.6136,70.6668,14000.0
2011-07-11 14:00:00,79.72,79.86,79.69,79.86,21300.0,70.6668,70.7909,70.6402,70.7909,21300.0
2011-07-11 14:10:00,79.87,79.93,79.81,79.81,27200.0,70.7997,70.8529,70.7465,70.7465,27200.0
2011-07-11 14:20:00,79.82,79.87,79.7,79.7,20100.0,70.7554,70.7997,70.649,70.649,20100.0
2011-07-11 14:30:00,79.69,79.69,79.54,79.68,19200.0,70.6402,70.6402,70.5072,70.6313,19200.0
2011-07-11 14:40:00,79.66,79.69,79.55,79.55,21000.0,70.6136,70.6402,70.5161,70.5161,21000.0
2011-07-11 14:50:00,79.55,79.69,79.52,79.67,19400.0,70.5161,70.6402,70.4895,70.6224,19400.0
2011-07-11 15:00:00,79.69,79.73,79.59,79.59,25500.0,70.6402,70.6756,70.5515,70.5515,25500.0
2011-07-11 15:10:00,79.59,79.68,79.59,79.6,26800.0,70.5515,70.6313,70.5515,70.5604,26800.0
2011-07-11 15:20:00,79.61,79.77,79.61,79.77,44400.0,70.5692,70.7111,70.5692,70.7111,44400.0
2011-07-11 15:30:00,79.76,79.82,79.69,79.73,70600.0,70.7022,70.7554,70.6402,70.6756,70600.0
2011-07-11 15:40:00,79.75,79.82,79.68,79.71,74600.0,70.6933,70.7554,70.6313,70.6579,74600.0
2011-07-11 15:50:00,79.71,79.87,79.61,79.87,118000.0,70.6579,70.7997,70.5692,70.7997,118000.0
2011-07-12 09:30:00,79.71,80.62,79.65,80.62,43600.0,70.6579,71.4645,70.6047,71.4645,43600.0
2011-07-12 09:40:00,80.62,80.75,80.38,80.5,78000.0,71.4645,71.5798,71.2518,71.3582,78000.0
2011-07-12 09:50:00,80.48,80.5,80.08,80.43,55900.0,71.3404,71.3582,70.9859,71.2961,55900.0
2011-07-12 10:00:00,80.42,80.46,80.32,80.43,47800.0,71.2873,71.3227,71.1986,71.2961,47800.0
2011-07-12 10:10:00,80.43,80.53,80.33,80.5,32900.0,71.2961,71.3848,71.2075,71.3582,32900.0
2011-07-12 10:20:00,80.5,80.64,80.44,80.58,20300.0,71.3582,71.4823,71.305,71.4291,20300.0
2011-07-12 10:30:00,80.59,80.67,80.49,80.61,10700.0,71.438,71.5089,71.3493,71.4557,10700.0
2011-07-12 10:40:00,80.63,80.75,80.57,80.74,27500.0,71.4734,71.5798,71.4202,71.5709,27500.0
2011-07-12 10:50:00,80.71,80.87,80.65,80.76,39600.0,71.5443,71.6862,71.4911,71.5886,39600.0
2011-07-12 11:00:00,80.79,80.92,80.74,80.85,46200.0,71.6152,71.7305,71.5709,71.6684,46200.0
2011-07-12 11:10:00,80.83,80.84,80.58,80.77,19800.0,71.6507,71.6596,71.4291,71.5975,19800.0
2011-07-12 11:20:00,80.8,81.05,80.78,80.9,10400.0,71.6241,71.8457,71.6064,71.7127,10400.0
2011-07-12 11:30:00,80.87,80.92,80.8,80.9,9900.0,71.6862,71.7305,71.6241,71.7127,9900.0
2011-07-12 11:40:00,80.84,81.2,80.81,81.14,14400.0,71.6596,71.9787,71.633,71.9255,14400.0
2011-07-12 11:50:00,81.12,81.18,80.87,80.92,22100.0,71.9078,71.9609,71.6862,71.7305,22100.0
2011-07-12 12:00:00,80.91,80.96,80.73,80.94,13600.0,71.7216,71.7659,71.5621,71.7482,13600.0
2011-07-12 12:10:00,80.92,80.92,80.8,80.8,6400.0,71.7305,71.7305,71.6241,71.6241,6400.0
2011-07-12 12:20:00,80.83,80.9,80.82,80.83,5600.0,71.6507,71.7127,71.6418,71.6507,5600.0
2011-07-12 12:30:00,80.85,80.85,80.71,80.77,6700.0,71.6684,71.6684,71.5443,71.5975,6700.0
2011-07-12 12:40:00,80.74,80.85,80.68,80.75,9600.0,71.5709,71.6684,71.5177,71.5798,9600.0
2011-07-12 12:50:00,80.73,80.76,80.65,80.76,7500.0,71.5621,71.5886,71.4911,71.5886,7500.0
2011-07-12 13:00:00,80.75,81.02,80.71,81.0,23100.0,71.5798,71.8191,71.5443,71.8014,23100.0
2011-07-12 13:10:00,81.0,81.02,80.79,80.88,7000.0,71.8014,71.8191,71.6152,71.695,7000.0
2011-07-12 13:20:00,80.91,80.97,80.72,80.72,13000.0,71.7216,71.7748,71.5532,71.5532,13000.0
2011-07-12 13:30:00,80.73,80.76,80.59,80.72,14400.0,71.5621,71.5886,71.438,71.5532,14400.0
2011-07-12 13:40:00,80.72,80.78,80.62,80.69,20100.0,71.5532,71.6064,71.4645,71.5266,20100.0
2011-07-12 13:50:00,80.7,80.72,80.55,80.55,6100.0,71.5355,71.5532,71.4025,71.4025,6100.0
2011-07-12 14:00:00,80.57,80.86,80.54,80.82,18600.0,71.4202,71.6773,71.3936,71.6418,18600.0
2011-07-12 14:10:00,80.83,81.4,80.83,81.4,27400.0,71.6507,72.156,71.6507,72.156,27400.0
2011-07-12 14:20:00,81.42,81.53,81.24,81.26,19400.0,72.1737,72.2712,72.0141,72.0319,19400.0
2011-07-12 14:30:00,81.26,81.31,80.97,80.97,24800.0,72.0319,72.0762,71.7748,71.7748,24800.0
2011-07-12 14:40:00,80.99,81.07,80.88,80.95,22500.0,71.7925,71.8634,71.695,71.7571,22500.0
2011-07-12 14:50:00,80.94,80.94,80.62,80.7,38500.0,71.7482,71.7482,71.4645,71.5355,38500.0
2011-07-12 15:00:00,80.71,80.87,80.71,80.79,36100.0,71.5443,71.6862,71.5443,71.6152,36100.0
2011-07-12 15:10:00,80.8,80.83,80.6,80.65,43600.0,71.6241,71.6507,71.4468,71.4911,43600.0
2011-07-12 15:20:00,80.67,80.71,80.48,80.64,42100.0,71.5089,71.5443,71.3404,71.4823,42100.0
2011-07-12 15:30:00,80.64,80.7,80.52,80.68,27800.0,71.4823,71.5355,71.3759,71.5177,27800.0
2011-07-12 15:40:00,80.68,80.7,80.33,80.33,46400.0,71.5177,71.5355,71.2075,71.2075,46400.0
2011-07-12 15:50:00,80.32,80.45,80.3,80.38,64000.0,71.1986,71.3139,71.1809,71.2518,64000.0
2011-07-13 09:30:00,80.4,80.87,80.4,80.61,56400.0,71.2695,71.6862,71.2695,71.4557,56400.0
2011-07-13 09:40:00,80.59,81.13,80.55,81.07,29000.0,71.438,71.9166,71.4025,71.8634,29000.0
2011-07-13 09:50:00,81.08,81.34,80.89,81.17,45300.0,71.8723,72.1028,71.7039,71.9521,45300.0
2011-07-13 10:00:00,81.15,81.63,81.15,81.39,26900.0,71.9344,72.3598,71.9344,72.1471,26900.0
2011-07-13 10:10:00,81.35,81.83,81.23,81.59,28400.0,72.1116,72.5371,72.0053,72.3244,28400.0
2011-07-13 10:20:00,81.64,81.9,81.63,81.75,37300.0,72.3687,72.5992,72.3598,72.4662,37300.0
2011-07-13 10:30:00,81.79,81.97,81.76,81.91,21600.0,72.5017,72.6612,72.4751,72.608,21600.0
2011-07-13 10:40:00,81.93,82.1,81.92,82.03,29400.0,72.6258,72.7765,72.6169,72.7144,29400.0
2011-07-13 10:50:00,82.03,82.17,81.92,82.1,20200.0,72.7144,72.8385,72.6169,72.7765,20200.0
2011-07-13 11:00:00,82.1,82.14,81.94,82.08,26000.0,72.7765,72.8119,72.6346,72.7587,26000.0
2011-07-13 11:10:00,82.08,82.27,82.05,82.25,33400.0,72.7587,72.9272,72.7321,72.9094,33400.0
2011-07-13 11:20:00,82.24,82.25,82.1,82.18,27200.0,72.9006,72.9094,72.7765,72.8474,27200.0
2011-07-13 11:30:00,82.14,82.14,81.93,81.98,14300.0,72.8119,72.8119,72.6258,72.6701,14300.0
2011-07-13 11:40:00,81.99,82.0,81.64,81.64,39000.0,72.679,72.6878,72.3687,72.3687,39000.0
2011-07-13 11:50:00,81.63,81.85,81.61,81.85,22600.0,72.3598,72.5549,72.3421,72.5549,22600.0
2011-07-13 12:00:00,81.85,81.94,81.77,81.84,13700.0,72.5549,72.6346,72.4839,72.546,13700.0
2011-07-13 12:10:00,81.87,82.14,81.86,82.14,11100.0,72.5726,72.8119,72.5637,72.8119,11100.0
2011-07-13 12:20:00,82.14,82.15,81.94,82.02,19700.0,72.8119,72.8208,72.6346,72.7056,19700.0
2011-07-13 12:30:00,82.01,82.03,81.8,81.8,12300.0,72.6967,72.7144,72.5105,72.5105,12300.0
2011-07-13 12:40:00,81.8,81.81,81.59,81.77,16200.0,72.5105,72.5194,72.3244,72.4839,16200.0
2011-07-13 12:50:00,81.73,81.81,81.69,81.73,9600.0,72.4485,72.5194,72.413,72.4485,9600.0
2011-07-13 13:00:00,81.76,81.78,81.55,81.66,14100.0,72.4751,72.4928,72.2889,72.3864,14100.0
2011-07-13 13:10:00,81.69,81.69,81.46,81.55,6100.0,72.413,72.413,72.2092,72.2889,6100.0
2011-07-13 13:20:00,81.55,81.59,81.47,81.56,12600.0,72.2889,72.3244,72.218,72.2978,12600.0
2011-07-13 13:30:00,81.57,81.69,81.56,81.69,36000.0,72.3067,72.413,72.2978,72.413,36000.0
2011-07-13 13:40:00,81.7,81.74,81.65,81.68,10400.0,72.4219,72.4574,72.3776,72.4042,10400.0
2011-07-13 13:50:00,81.69,81.69,81.5,81.5,18500.0,72.413,72.413,72.2446,72.2446,18500.0
2011-07-13 14:00:00,81.54,81.56,81.44,81.56,14100.0,72.2801,72.2978,72.1914,72.2978,14100.0
2011-07-13 14:10:00,81.56,81.61,81.45,81.5,21200.0,72.2978,72.3421,72.2003,72.2446,21200.0
2011-07-13 14:20:00,81.52,81.53,81.36,81.49,13800.0,72.2623,72.2712,72.1205,72.2357,13800.0
2011-07-13 14:30:00,81.5,81.62,81.5,81.62,16400.0,72.2446,72.351,72.2446,72.351,16400.0
2011-07-13 14:40:00,81.61,81.72,81.56,81.71,33300.0,72.3421,72.4396,72.2978,72.4308,33300.0
2011-07-13 14:50:00,81.71,81.74,81.58,81.65,30900.0,72.4308,72.4574,72.3155,72.3776,30900.0
2011-07-13 15:00:00,81.69,81.76,81.48,81.55,53200.0,72.413,72.4751,72.2269,72.2889,53200.0
2011-07-13 15:10:00,81.52,81.54,81.22,81.22,24900.0,72.2623,72.2801,71.9964,71.9964,24900.0
2011-07-13 15:20:00,81.23,81.23,81.09,81.17,29900.0,72.0053,72.0053,71.8812,71.9521,29900.0
2011-07-13 15:30:00,81.16,81.2,80.93,80.93,35900.0,71.9432,71.9787,71.7393,71.7393,35900.0
2011-07-13 15:40:00,80.91,81.15,80.73,80.81,57300.0,71.7216,71.9344,71.5621,71.633,57300.0
2011-07-13 15:50:00,80.81,80.92,80.79,80.9,73600.0,71.633,71.7305,71.6152,71.7127,73600.0
2011-07-14 09:30:00,81.12,81.35,81.07,81.3,35500.0,71.9078,72.1116,71.8634,72.0673,35500.0
2011-07-14 09:40:00,81.29,81.48,81.19,81.36,36800.0,72.0585,72.2269,71.9698,72.1205,36800.0
2011-07-14 09:50:00,81.37,81.65,81.34,81.59,32300.0,72.1294,72.3776,72.1028,72.3244,32300.0
2011-07-14 10:00:00,81.59,81.65,81.5,81.61,53500.0,72.3244,72.3776,72.2446,72.3421,53500.0
2011-07-14 10:10:00,81.6,81.81,81.55,81.75,50400.0,72.3333,72.5194,72.2889,72.4662,50400.0
2011-07-14 10:20:00,81.75,81.95,81.72,81.88,25300.0,72.4662,72.6435,72.4396,72.5815,25300.0
2011-07-14 10:30:00,81.89,81.89,81.45,81.57,21700.0,72.5903,72.5903,72.2003,72.3067,21700.0
2011-07-14 10:40:00,81.52,81.52,81.25,81.31,25200.0,72.2623,72.2623,72.023,72.0762,25200.0
2011-07-14 10:50:00,81.27,81.3,81.11,81.18,26100.0,72.0407,72.0673,71.8989,71.9609,26100.0
2011-07-14 11:00:00,81.16,81.42,81.14,81.42,23800.0,71.9432,72.1737,71.9255,72.1737,23800.0
2011-07-14 11:10:00,81.42,81.49,81.3,81.37,17100.0,72.1737,72.2357,72.0673,72.1294,17100.0
2011-07-14 11:20:00,81.4,81.44,81.28,81.41,16100.0,72.156,72.1914,72.0496,72.1648,16100.0
2011-07-14 11:30:00,81.39,81.42,81.28,81.31,22300.0,72.1471,72.1737,72.0496,72.0762,22300.0
2011-07-14 11:40:00,81.31,81.45,81.28,81.39,12600.0,72.0762,72.2003,72.0496,72.1471,12600.0
2011-07-14 11:50:00,81.44,81.45,81.36,81.44,9300.0,72.1914,72.2003,72.1205,72.1914,9300.0
2011-07-14 12:00:00,81.44,81.45,81.3,81.33,13100.0,72.1914,72.2003,72.0673,72.0939,13100.0
2011-07-14 12:10:00,81.34,81.44,81.21,81.21,17400.0,72.1028,72.1914,71.9875,71.9875,17400.0
2011-07-14 12:20:00,81.21,81.39,81.15,81.32,15000.0,71.9875,72.1471,71.9344,72.0851,15000.0
2011-07-14 12:30:00,81.31,81.41,81.31,81.39,9500.0,72.0762,72.1648,72.0762,72.1471,9500.0
2011-07-14 12:40:00,81.39,81.53,81.32,81.37,6800.0,72.1471,72.2712,72.0851,72.1294,6800.0
2011-07-14 12:50:00,81.37,81.37,81.11,81.13,8700.0,72.1294,72.1294,71.8989,71.9166,8700.0
2011-07-14 13:00:00,81.15,81.25,81.04,81.21,14000.0,71.9344,72.023,71.8368,71.9875,14000.0
2011-07-14 13:10:00,81.2,81.2,80.87,80.89,8500.0,71.9787,71.9787,71.6862,71.7039,8500.0
2011-07-14 13:20:00,80.86,81.09,80.77,81.09,13800.0,71.6773,71.8812,71.5975,71.8812,13800.0
2011-07-14 13:30:00,81.08,81.42,81.05,81.22,28400.0,71.8723,72.1737,71.8457,71.9964,28400.0
2011-07-14 13:40:00,81.24,81.36,81.11,81.17,13800.0,72.0141,72.1205,71.8989,71.9521,13800.0
2011-07-14 13:50:00,81.18,81.27,81.06,81.27,8300.0,71.9609,72.0407,71.8546,72.0407,8300.0
2011-07-14 14:00:00,81.28,81.35,81.14,81.16,11700.0,72.0496,72.1116,71.9255,71.9432,11700.0
2011-07-14 14:10:00,81.19,81.45,81.17,81.21,13200.0,71.9698,72.2003,71.9521,71.9875,13200.0
2011-07-14 14:20:00,81.24,81.31,81.06,81.09,15400.0,72.0141,72.0762,71.8546,71.8812,15400.0
2011-07-14 14:30:00,81.11,81.16,81.0,81.03,17900.0,71.8989,71.9432,71.8014,71.828,17900.0
2011-07-14 14:40:00,81.05,81.15,80.99,81.0,11400.0,71.8457,71.9344,71.7925,71.8014,11400.0
2011-07-14 14:50:00,81.01,81.03,80.89,80.98,13200.0,71.8103,71.828,71.7039,71.7837,13200.0
2011-07-14 15:00:00,81.01,81.08,80.69,80.76,10400.0,71.8103,71.8723,71.5266,71.5886,10400.0
2011-07-14 15:10:00,80.77,80.97,80.75,80.89,13300.0,71.5975,71.7748,71.5798,71.7039,13300.0
2011-07-14 15:20:00,80.9,81.04,80.9,80.97,20600.0,71.7127,71.8368,71.7127,71.7748,20600.0
2011-07-14 15:30:00,80.94,81.12,80.93,81.11,26600.0,71.7482,71.9078,71.7393,71.8989,26600.0
2011-07-14 15:40:00,81.15,81.15,80.92,81.0,32700.0,71.9344,71.9344,71.7305,71.8014,32700.0
2011-07-14 15:50:00,81.0,81.03,80.8,80.95,58500.0,71.8014,71.828,71.6241,71.7571,58500.0
2011-07-15 09:30:00,81.16,81.21,80.66,81.01,125200.0,71.9432,71.9875,71.5,71.8103,125200.0
2011-07-15 09:40:00,81.08,81.19,80.75,81.13,13700.0,71.8723,71.9698,71.5798,71.9166,13700.0
2011-07-15 09:50:00,81.14,81.31,80.79,80.94,21300.0,71.9255,72.0762,71.6152,71.7482,21300.0
2011-07-15 10:00:00,80.99,81.22,80.91,81.08,21900.0,71.7925,71.9964,71.7216,71.8723,21900.0
2011-07-15 10:10:00,81.03,81.06,80.83,80.83,21500.0,71.828,71.8546,71.6507,71.6507,21500.0
2011-07-15 10:20:00,80.78,80.78,80.44,80.56,28500.0,71.6064,71.6064,71.305,71.4114,28500.0
2011-07-15 10:30:00,80.58,80.64,80.46,80.49,31400.0,71.4291,71.4823,71.3227,71.3493,31400.0
2011-07-15 10:40:00,80.5,80.67,80.48,80.56,17500.0,71.3582,71.5089,71.3404,71.4114,17500.0
2011-07-15 10:50:00,80.55,80.61,80.5,80.56,11700.0,71.4025,71.4557,71.3582,71.4114,11700.0
2011-07-15 11:00:00,80.54,80.7,80.5,80.53,35400.0,71.3936,71.5355,71.3582,71.3848,35400.0
2011-07-15 11:10:00,80.55,80.73,80.52,80.55,13000.0,71.4025,71.5621,71.3759,71.4025,13000.0
2011-07-15 11:20:00,80.54,80.58,80.49,80.58,11200.0,71.3936,71.4291,71.3493,71.4291,11200.0
2011-07-15 11:30:00,80.55,80.64,80.53,80.53,9800.0,71.4025,71.4823,71.3848,71.3848,9800.0
2011-07-15 11:40:00,80.53,80.59,80.49,80.58,13300.0,71.3848,71.438,71.3493,71.4291,13300.0
2011-07-15 11:50:00,80.61,80.68,80.56,80.56,9700.0,71.4557,71.5177,71.4114,71.4114,9700.0
2011-07-15 12:00:00,80.54,80.87,80.54,80.74,12800.0,71.3936,71.6862,71.3936,71.5709,12800.0
2011-07-15 12:10:00,80.73,80.8,80.57,80.58,10700.0,71.5621,71.6241,71.4202,71.4291,10700.0
2011-07-15 12:20:00,80.62,80.73,80.56,80.73,9500.0,71.4645,71.5621,71.4114,71.5621,9500.0
2011-07-15 12:30:00,80.76,80.77,80.67,80.68,38900.0,71.5886,71.5975,71.5089,71.5177,38900.0
2011-07-15 12:40:00,80.66,80.69,80.51,80.56,15400.0,71.5,71.5266,71.367,71.4114,15400.0
2011-07-15 12:50:00,80.55,80.61,80.51,80.58,9900.0,71.4025,71.4557,71.367,71.4291,9900.0
2011-07-15 13:00:00,80.58,80.58,80.47,80.56,22900.0,71.4291,71.4291,71.3316,71.4114,22900.0
2011-07-15 13:10:00,80.57,80.57,80.41,80.42,19100.0,71.4202,71.4202,71.2784,71.2873,19100.0
2011-07-15 13:20:00,80.43,80.54,80.42,80.49,9000.0,71.2961,71.3936,71.2873,71.3493,9000.0
2011-07-15 13:30:00,80.47,80.53,80.46,80.5,36200.0,71.3316,71.3848,71.3227,71.3582,36200.0
2011-07-15 13:40:00,80.5,80.51,80.4,80.49,22600.0,71.3582,71.367,71.2695,71.3493,22600.0
2011-07-15 13:50:00,80.49,80.57,80.43,80.48,28000.0,71.3493,71.4202,71.2961,71.3404,28000.0
2011-07-15 14:00:00,80.47,80.47,80.39,80.4,8500.0,71.3316,71.3316,71.2607,71.2695,8500.0
2011-07-15 14:10:00,80.41,80.53,80.36,80.52,12700.0,71.2784,71.3848,71.2341,71.3759,12700.0
2011-07-15 14:20:00,80.5,80.5,80.36,80.36,8200.0,71.3582,71.3582,71.2341,71.2341,8200.0
2011-07-15 14:30:00,80.36,80.4,80.2,80.29,28100.0,71.2341,71.2695,71.0922,71.172,28100.0
2011-07-15 14:40:00,80.29,80.45,80.29,80.37,9600.0,71.172,71.3139,71.172,71.2429,9600.0
2011-07-15 14:50:00,80.38,80.38,80.31,80.31,15300.0,71.2518,71.2518,71.1897,71.1897,15300.0
2011-07-15 15:00:00,80.32,80.35,80.22,80.3,29000.0,71.1986,71.2252,71.11,71.1809,29000.0
2011-07-15 15:10:00,80.33,80.4,80.3,80.34,19400.0,71.2075,71.2695,71.1809,71.2163,19400.0
2011-07-15 15:20:00,80.35,80.58,80.33,80.54,11600.0,71.2252,71.4291,71.2075,71.3936,11600.0
2011-07-15 15:30:00,80.54,80.64,80.5,80.58,38700.0,71.3936,71.4823,71.3582,71.4291,38700.0
2011-07-15 15:40:00,80.58,80.6,80.43,80.54,51500.0,71.4291,71.4468,71.2961,71.3936,51500.0
2011-07-15 15:50:00,80.56,80.57,80.45,80.57,60300.0,71.4114,71.4202,71.3139,71.4202,60300.0
2011-07-18 09:30:00,80.33,80.52,80.2,80.52,18000.0,71.2075,71.3759,71.0922,71.3759,18000.0
2011-07-18 09:40:00,80.54,80.88,80.53,80.57,16100.0,71.3936,71.695,71.3848,71.4202,16100.0
2011-07-18 09:50:00,80.62,80.67,80.26,80.31,18000.0,71.4645,71.5089,71.1454,71.1897,18000.0
2011-07-18 10:00:00,80.34,80.39,79.85,79.85,103300.0,71.2163,71.2607,70.782,70.782,103300.0
2011-07-18 10:10:00,79.82,79.92,79.47,79.48,21100.0,70.7554,70.844,70.4451,70.454,21100.0
2011-07-18 10:20:00,79.5,79.87,79.5,79.85,20400.0,70.4717,70.7997,70.4717,70.782,20400.0
2011-07-18 10:30:00,79.85,79.86,79.57,79.6,38100.0,70.782,70.7909,70.5338,70.5604,38100.0
2011-07-18 10:40:00,79.59,79.71,79.59,79.64,28300.0,70.5515,70.6579,70.5515,70.5958,28300.0
2011-07-18 10:50:00,79.59,79.77,79.52,79.75,17000.0,70.5515,70.7111,70.4895,70.6933,17000.0
2011-07-18 11:00:00,79.73,79.74,79.6,79.61,16800.0,70.6756,70.6845,70.5604,70.5692,16800.0
2011-07-18 11:10:00,79.61,79.64,79.44,79.59,30100.0,70.5692,70.5958,70.4185,70.5515,30100.0
2011-07-18 11:20:00,79.61,79.87,79.6,79.8,16700.0,70.5692,70.7997,70.5604,70.7377,16700.0
2011-07-18 11:30:00,79.79,79.82,79.51,79.54,27900.0,70.7288,70.7554,70.4806,70.5072,27900.0
2011-07-18 11:40:00,79.54,79.59,79.41,79.44,28500.0,70.5072,70.5515,70.392,70.4185,28500.0
2011-07-18 11:50:00,79.44,79.52,79.29,79.41,22200.0,70.4185,70.4895,70.2856,70.392,22200.0
2011-07-18 12:00:00,79.4,79.52,79.29,79.37,20100.0,70.3831,70.4895,70.2856,70.3565,20100.0
2011-07-18 12:10:00,79.39,79.53,79.39,79.43,20600.0,70.3742,70.4983,70.3742,70.4097,20600.0
2011-07-18 12:20:00,79.43,79.65,79.39,79.65,37000.0,70.4097,70.6047,70.3742,70.6047,37000.0
2011-07-18 12:30:00,79.65,79.78,79.55,79.75,19800.0,70.6047,70.7199,70.5161,70.6933,19800.0
2011-07-18 12:40:00,79.74,79.75,79.6,79.65,6500.0,70.6845,70.6933,70.5604,70.6047,6500.0
2011-07-18 12:50:00,79.64,79.7,79.55,79.64,11300.0,70.5958,70.649,70.5161,70.5958,11300.0
2011-07-18 13:00:00,79.64,79.69,79.54,79.64,7500.0,70.5958,70.6402,70.5072,70.5958,7500.0
2011-07-18 13:10:00,79.64,79.69,79.49,79.54,9700.0,70.5958,70.6402,70.4629,70.5072,9700.0
2011-07-18 13:20:00,79.57,79.67,79.49,79.67,64200.0,70.5338,70.6224,70.4629,70.6224,64200.0
2011-07-18 13:30:00,79.7,79.86,79.69,79.82,11800.0,70.649,70.7909,70.6402,70.7554,11800.0
2011-07-18 13:40:00,79.83,79.86,79.81,79.82,7000.0,70.7643,70.7909,70.7465,70.7554,7000.0
2011-07-18 13:50:00,79.83,80.04,79.82,80.04,10700.0,70.7643,70.9504,70.7554,70.9504,10700.0
2011-07-18 14:00:00,80.05,80.09,79.91,80.09,53800.0,70.9593,70.9947,70.8352,70.9947,53800.0
2011-07-18 14:10:00,80.11,80.18,80.06,80.18,49400.0,71.0125,71.0745,70.9681,71.0745,49400.0
2011-07-18 14:20:00,80.18,80.18,80.07,80.07,18900.0,71.0745,71.0745,70.977,70.977,18900.0
2011-07-18 14:30:00,80.1,80.17,79.9,80.14,39300.0,71.0036,71.0656,70.8263,71.0391,39300.0
2011-07-18 14:40:00,80.14,80.2,80.12,80.15,13200.0,71.0391,71.0922,71.0213,71.0479,13200.0
2011-07-18 14:50:00,80.16,80.25,80.14,80.25,13600.0,71.0568,71.1366,71.0391,71.1366,13600.0
2011-07-18 15:00:00,80.25,80.29,80.17,80.2,22000.0,71.1366,71.172,71.0656,71.0922,22000.0
2011-07-18 15:10:00,80.18,80.27,80.11,80.24,36400.0,71.0745,71.1543,71.0125,71.1277,36400.0
2011-07-18 15:20:00,80.22,80.25,80.12,80.22,39600.0,71.11,71.1366,71.0213,71.11,39600.0
2011-07-18 15:30:00,80.22,80.33,80.15,80.26,31200.0,71.11,71.2075,71.0479,71.1454,31200.0
2011-07-18 15:40:00,80.29,80.35,80.21,80.28,53400.0,71.172,71.2252,71.1011,71.1632,53400.0
2011-07-18 15:50:00,80.27,80.51,80.26,80.46,83100.0,71.1543,71.367,71.1454,71.3227,83100.0
2011-07-19 09:30:00,80.61,80.61,79.83,79.84,41300.0,71.4557,71.4557,70.7643,70.7731,41300.0
2011-07-19 09:40:00,79.9,80.0,79.57,79.75,48000.0,70.8263,70.915,70.5338,70.6933,48000.0
2011-07-19 09:50:00,79.7,79.81,79.22,79.22,62800.0,70.649,70.7465,70.2235,70.2235,62800.0
2011-07-19 10:00:00,79.28,79.31,79.02,79.26,66500.0,70.2767,70.3033,70.0462,70.259,66500.0
2011-07-19 10:10:00,79.26,79.5,79.22,79.29,92200.0,70.259,70.4717,70.2235,70.2856,92200.0
2011-07-19 10:20:00,79.33,79.44,79.24,79.42,35700.0,70.321,70.4185,70.2413,70.4008,35700.0
2011-07-19 10:30:00,79.4,79.55,79.35,79.44,56800.0,70.3831,70.5161,70.3388,70.4185,56800.0
2011-07-19 10:40:00,79.41,79.6,79.36,79.56,36100.0,70.392,70.5604,70.3476,70.5249,36100.0
2011-07-19 10:50:00,79.56,79.7,79.47,79.52,11700.0,70.5249,70.649,70.4451,70.4895,11700.0
2011-07-19 11:00:00,79.52,79.58,79.46,79.48,16600.0,70.4895,70.5427,70.4363,70.454,16600.0
2011-07-19 11:10:00,79.5,79.73,79.47,79.61,64100.0,70.4717,70.6756,70.4451,70.5692,64100.0
2011-07-19 11:20:00,79.6,79.67,79.54,79.59,33000.0,70.5604,70.6224,70.5072,70.5515,33000.0
2011-07-19 11:30:00,79.58,79.59,79.45,79.54,34700.0,70.5427,70.5515,70.4274,70.5072,34700.0
2011-07-19 11:40:00,79.54,79.57,79.5,79.54,13900.0,70.5072,70.5338,70.4717,70.5072,13900.0
2011-07-19 11:50:00,79.55,79.58,79.5,79.55,14900.0,70.5161,70.5427,70.4717,70.5161,14900.0
2011-07-19 12:00:00,79.55,79.58,79.54,79.55,12400.0,70.5161,70.5427,70.5072,70.5161,12400.0
2011-07-19 12:10:00,79.54,79.62,79.54,79.59,94900.0,70.5072,70.5781,70.5072,70.5515,94900.0
2011-07-19 12:20:00,79.59,79.64,79.5,79.55,55700.0,70.5515,70.5958,70.4717,70.5161,55700.0
2011-07-19 12:30:00,79.54,79.59,79.51,79.51,30300.0,70.5072,70.5515,70.4806,70.4806,30300.0
2011-07-19 12:40:00,79.51,79.51,79.36,79.42,7300.0,70.4806,70.4806,70.3476,70.4008,7300.0
2011-07-19 12:50:00,79.44,79.5,79.44,79.48,16200.0,70.4185,70.4717,70.4185,70.454,16200.0
2011-07-19 13:00:00,79.49,79.49,79.39,79.4,8600.0,70.4629,70.4629,70.3742,70.3831,8600.0
2011-07-19 13:10:00,79.39,79.41,79.3,79.37,38700.0,70.3742,70.392,70.2944,70.3565,38700.0
2011-07-19 13:20:00,79.37,79.4,79.34,79.4,11100.0,70.3565,70.3831,70.3299,70.3831,11100.0
2011-07-19 13:30:00,79.42,79.56,79.38,79.53,24200.0,70.4008,70.5249,70.3654,70.4983,24200.0
2011-07-19 13:40:00,79.54,79.91,79.54,79.76,24000.0,70.5072,70.8352,70.5072,70.7022,24000.0
2011-07-19 13:50:00,79.76,79.77,79.64,79.67,58700.0,70.7022,70.7111,70.5958,70.6224,58700.0
2011-07-19 14:00:00,79.69,79.69,79.57,79.66,16600.0,70.6402,70.6402,70.5338,70.6136,16600.0
2011-07-19 14:10:00,79.66,79.69,79.51,79.56,24300.0,70.6136,70.6402,70.4806,70.5249,24300.0
2011-07-19 14:20:00,79.57,79.67,79.54,79.67,12100.0,70.5338,70.6224,70.5072,70.6224,12100.0
2011-07-19 14:30:00,79.67,79.86,79.66,79.83,16100.0,70.6224,70.7909,70.6136,70.7643,16100.0
2011-07-19 14:40:00,79.84,80.16,79.84,80.07,30800.0,70.7731,71.0568,70.7731,70.977,30800.0
2011-07-19 14:50:00,80.07,80.08,80.01,80.05,40700.0,70.977,70.9859,70.9238,70.9593,40700.0
2011-07-19 15:00:00,80.05,80.05,79.96,79.99,108300.0,70.9593,70.9593,70.8795,70.9061,108300.0
2011-07-19 15:10:00,79.99,80.02,79.91,79.93,52800.0,70.9061,70.9327,70.8352,70.8529,52800.0
2011-07-19 15:20:00,79.92,79.95,79.81,79.86,27900.0,70.844,70.8706,70.7465,70.7909,27900.0
2011-07-19 15:30:00,79.87,79.92,79.75,79.75,43900.0,70.7997,70.844,70.6933,70.6933,43900.0
2011-07-19 15:40:00,79.74,79.75,79.63,79.74,40000.0,70.6845,70.6933,70.587,70.6845,40000.0
2011-07-19 15:50:00,79.71,79.81,79.69,79.74,82700.0,70.6579,70.7465,70.6402,70.6845,82700.0
2011-07-20 09:30:00,80.06,80.19,79.36,79.57,72300.0,70.9681,71.0834,70.3476,70.5338,72300.0
2011-07-20 09:40:00,79.6,79.62,78.88,78.98,92000.0,70.5604,70.5781,69.9221,70.0108,92000.0
2011-07-20 09:50:00,79.0,79.07,78.67,79.07,61300.0,70.0285,70.0906,69.736,70.0906,61300.0
2011-07-20 10:00:00,79.03,79.2,78.98,79.03,66700.0,70.0551,70.2058,70.0108,70.0551,66700.0
2011-07-20 10:10:00,79.03,79.03,78.77,78.97,28400.0,70.0551,70.0551,69.8246,70.0019,28400.0
2011-07-20 10:20:00,78.94,78.99,78.86,78.94,18500.0,69.9753,70.0197,69.9044,69.9753,18500.0
2011-07-20 10:30:00,78.94,78.98,78.87,78.94,59000.0,69.9753,70.0108,69.9133,69.9753,59000.0
2011-07-20 10:40:00,78.93,78.98,78.88,78.89,17600.0,69.9665,70.0108,69.9221,69.931,17600.0
2011-07-20 10:50:00,78.91,78.92,78.63,78.82,24800.0,69.9487,69.9576,69.7005,69.869,24800.0
2011-07-20 11:00:00,78.82,78.94,78.81,78.92,31900.0,69.869,69.9753,69.8601,69.9576,31900.0
2011-07-20 11:10:00,78.9,78.98,78.81,78.82,21500.0,69.9399,70.0108,69.8601,69.869,21500.0
2011-07-20 11:20:00,78.83,78.92,78.82,78.89,30600.0,69.8778,69.9576,69.869,69.931,30600.0
2011-07-20 11:30:00,78.89,78.95,78.88,78.88,15800.0,69.931,69.9842,69.9221,69.9221,15800.0
2011-07-20 11:40:00,78.9,79.06,78.89,78.92,33300.0,69.9399,70.0817,69.931,69.9576,33300.0
2011-07-20 11:50:00,78.92,78.92,78.81,78.83,26600.0,69.9576,69.9576,69.8601,69.8778,26600.0
2011-07-20 12:00:00,78.83,78.88,78.76,78.8,19500.0,69.8778,69.9221,69.8158,69.8512,19500.0
2011-07-20 12:10:00,78.78,78.96,78.77,78.94,22400.0,69.8335,69.9931,69.8246,69.9753,22400.0
2011-07-20 12:20:00,78.95,78.97,78.8,78.83,32100.0,69.9842,70.0019,69.8512,69.8778,32100.0
2011-07-20 12:30:00,78.82,78.83,78.63,78.63,209400.0,69.869,69.8778,69.7005,69.7005,209400.0
2011-07-20 12:40:00,78.63,78.71,78.53,78.7,36600.0,69.7005,69.7715,69.6119,69.7626,36600.0
2011-07-20 12:50:00,78.7,78.9,78.7,78.9,18600.0,69.7626,69.9399,69.7626,69.9399,18600.0
2011-07-20 13:00:00,78.89,78.99,78.87,78.92,19700.0,69.931,70.0197,69.9133,69.9576,19700.0
2011-07-20 13:10:00,78.95,78.98,78.92,78.95,28100.0,69.9842,70.0108,69.9576,69.9842,28100.0
2011-07-20 13:20:00,78.96,79.02,78.9,78.96,92600.0,69.9931,70.0462,69.9399,69.9931,92600.0
2011-07-20 13:30:00,79.0,79.2,78.98,79.2,21700.0,70.0285,70.2058,70.0108,70.2058,21700.0
2011-07-20 13:40:00,79.2,79.2,79.14,79.19,15100.0,70.2058,70.2058,70.1526,70.1969,15100.0
2011-07-20 13:50:00,79.2,79.28,79.03,79.05,35400.0,70.2058,70.2767,70.0551,70.0728,35400.0
2011-07-20 14:00:00,79.05,79.26,79.04,79.19,24700.0,70.0728,70.259,70.064,70.1969,24700.0
2011-07-20 14:10:00,79.19,79.39,79.19,79.37,15600.0,70.1969,70.3742,70.1969,70.3565,15600.0
2011-07-20 14:20:00,79.41,79.45,79.39,79.43,33400.0,70.392,70.4274,70.3742,70.4097,33400.0
2011-07-20 14:30:00,79.44,79.47,79.27,79.4,32100.0,70.4185,70.4451,70.2679,70.3831,32100.0
2011-07-20 14:40:00,79.4,79.52,79.37,79.39,16200.0,70.3831,70.4895,70.3565,70.3742,16200.0
2011-07-20 14:50:00,79.37,79.52,79.37,79.48,17800.0,70.3565,70.4895,70.3565,70.454,17800.0
2011-07-20 15:00:00,79.51,79.59,79.46,79.59,16100.0,70.4806,70.5515,70.4363,70.5515,16100.0
2011-07-20 15:10:00,79.59,79.59,79.45,79.45,10900.0,70.5515,70.5515,70.4274,70.4274,10900.0
2011-07-20 15:20:00,79.46,79.49,79.37,79.43,32200.0,70.4363,70.4629,70.3565,70.4097,32200.0
2011-07-20 15:30:00,79.42,79.55,79.4,79.52,43100.0,70.4008,70.5161,70.3831,70.4895,43100.0
2011-07-20 15:40:00,79.53,79.58,79.33,79.35,48900.0,70.4983,70.5427,70.321,70.3388,48900.0
2011-07-20 15:50:00,79.34,79.5,79.32,79.45,63300.0,70.3299,70.4717,70.3122,70.4274,63300.0
2011-07-21 09:30:00,79.89,80.0,79.61,79.81,55700.0,70.8174,70.915,70.5692,70.7465,55700.0
2011-07-21 09:40:00,79.81,80.02,79.78,79.9,64200.0,70.7465,70.9327,70.7199,70.8263,64200.0
2011-07-21 09:50:00,79.9,80.07,79.89,79.97,31900.0,70.8263,70.977,70.8174,70.8884,31900.0
2011-07-21 10:00:00,79.93,80.59,79.86,80.56,38200.0,70.8529,71.438,70.7909,71.4114,38200.0
2011-07-21 10:10:00,80.59,80.74,80.49,80.53,11700.0,71.438,71.5709,71.3493,71.3848,11700.0
2011-07-21 10:20:00,80.55,80.61,80.34,80.61,14800.0,71.4025,71.4557,71.2163,71.4557,14800.0
2011-07-21 10:30:00,80.6,80.79,80.59,80.76,28200.0,71.4468,71.6152,71.438,71.5886,28200.0
2011-07-21 10:40:00,80.78,80.97,80.77,80.89,32100.0,71.6064,71.7748,71.5975,71.7039,32100.0
2011-07-21 10:50:00,80.88,80.96,80.78,80.78,26300.0,71.695,71.7659,71.6064,71.6064,26300.0
2011-07-21 11:00:00,80.78,80.85,80.65,80.67,11600.0,71.6064,71.6684,71.4911,71.5089,11600.0
2011-07-21 11:10:00,80.68,80.69,80.47,80.51,17500.0,71.5177,71.5266,71.3316,71.367,17500.0
2011-07-21 11:20:00,80.5,80.5,80.19,80.2,11200.0,71.3582,71.3582,71.0834,71.0922,11200.0
2011-07-21 11:30:00,80.21,80.36,80.17,80.34,21200.0,71.1011,71.2341,71.0656,71.2163,21200.0
2011-07-21 11:40:00,80.33,80.33,80.2,80.2,22000.0,71.2075,71.2075,71.0922,71.0922,22000.0
2011-07-21 11:50:00,80.2,80.49,80.19,80.48,10400.0,71.0922,71.3493,71.0834,71.3404,10400.0
2011-07-21 12:00:00,80.52,80.65,80.5,80.63,21800.0,71.3759,71.4911,71.3582,71.4734,21800.0
2011-07-21 12:10:00,80.63,80.7,80.55,80.55,24100.0,71.4734,71.5355,71.4025,71.4025,24100.0
2011-07-21 12:20:00,80.52,80.61,80.43,80.58,10100.0,71.3759,71.4557,71.2961,71.4291,10100.0
2011-07-21 12:30:00,80.58,80.65,80.5,80.63,9800.0,71.4291,71.4911,71.3582,71.4734,9800.0
2011-07-21 12:40:00,80.62,80.68,80.5,80.53,36600.0,71.4645,71.5177,71.3582,71.3848,36600.0
2011-07-21 12:50:00,80.54,80.54,80.29,80.45,28800.0,71.3936,71.3936,71.172,71.3139,28800.0
2011-07-21 13:00:00,80.5,80.59,80.44,80.44,12100.0,71.3582,71.438,71.305,71.305,12100.0
2011-07-21 13:10:00,80.4,80.57,80.4,80.57,15000.0,71.2695,71.4202,71.2695,71.4202,15000.0
2011-07-21 13:20:00,80.57,80.69,80.56,80.69,10600.0,71.4202,71.5266,71.4114,71.5266,10600.0
2011-07-21 13:30:00,80.68,80.72,80.6,80.7,10900.0,71.5177,71.5532,71.4468,71.5355,10900.0
2011-07-21 13:40:00,80.69,80.69,80.61,80.62,15300.0,71.5266,71.5266,71.4557,71.4645,15300.0
2011-07-21 13:50:00,80.63,80.63,80.48,80.5,16800.0,71.4734,71.4734,71.3404,71.3582,16800.0
2011-07-21 14:00:00,80.49,80.55,80.33,80.39,21200.0,71.3493,71.4025,71.2075,71.2607,21200.0
2011-07-21 14:10:00,80.38,80.42,80.22,80.23,31800.0,71.2518,71.2873,71.11,71.1188,31800.0
2011-07-21 14:20:00,80.24,80.25,80.12,80.17,34000.0,71.1277,71.1366,71.0213,71.0656,34000.0
2011-07-21 14:30:00,80.18,80.24,80.16,80.2,20600.0,71.0745,71.1277,71.0568,71.0922,20600.0
2011-07-21 14:40:00,80.2,80.21,80.0,80.0,41300.0,71.0922,71.1011,70.915,70.915,41300.0
2011-07-21 14:50:00,80.02,80.15,79.98,80.15,18800.0,70.9327,71.0479,70.8972,71.0479,18800.0
2011-07-21 15:00:00,80.13,80.19,79.98,79.98,21800.0,71.0302,71.0834,70.8972,70.8972,21800.0
2011-07-21 15:10:00,80.0,80.04,79.88,80.02,23700.0,70.915,70.9504,70.8086,70.9327,23700.0
2011-07-21 15:20:00,80.02,80.08,79.91,80.08,23000.0,70.9327,70.9859,70.8352,70.9859,23000.0
2011-07-21 15:30:00,80.09,80.09,79.88,79.9,35600.0,70.9947,70.9947,70.8086,70.8263,35600.0
2011-07-21 15:40:00,79.9,79.92,79.7,79.72,61800.0,70.8263,70.844,70.649,70.6668,61800.0
2011-07-21 15:50:00,79.73,79.85,79.72,79.81,91700.0,70.6756,70.782,70.6668,70.7465,91700.0
2011-07-22 09:30:00,79.81,80.28,79.81,80.07,29800.0,70.7465,71.1632,70.7465,70.977,29800.0
2011-07-22 09:40:00,80.09,80.23,79.82,79.88,21000.0,70.9947,71.1188,70.7554,70.8086,21000.0
2011-07-22 09:50:00,79.87,79.87,79.63,79.64,25900.0,70.7997,70.7997,70.587,70.5958,25900.0
2011-07-22 10:00:00,79.62,79.84,79.55,79.71,30300.0,70.5781,70.7731,70.5161,70.6579,30300.0
2011-07-22 10:10:00,79.74,79.85,79.64,79.75,23000.0,70.6845,70.782,70.5958,70.6933,23000.0
2011-07-22 10:20:00,79.78,79.81,79.59,79.71,13200.0,70.7199,70.7465,70.5515,70.6579,13200.0
2011-07-22 10:30:00,79.69,79.94,79.61,79.94,25800.0,70.6402,70.8618,70.5692,70.8618,25800.0
2011-07-22 10:40:00,79.94,79.96,79.82,79.86,14900.0,70.8618,70.8795,70.7554,70.7909,14900.0
2011-07-22 10:50:00,79.87,79.93,79.72,79.83,22100.0,70.7997,70.8529,70.6668,70.7643,22100.0
2011-07-22 11:00:00,79.85,79.92,79.75,79.77,14900.0,70.782,70.844,70.6933,70.7111,14900.0
2011-07-22 11:10:00,79.77,79.87,79.75,79.76,11200.0,70.7111,70.7997,70.6933,70.7022,11200.0
2011-07-22 11:20:00,79.71,79.74,79.62,79.65,10600.0,70.6579,70.6845,70.5781,70.6047,10600.0
2011-07-22 11:30:00,79.62,79.77,79.62,79.72,12600.0,70.5781,70.7111,70.5781,70.6668,12600.0
2011-07-22 11:40:00,79.72,79.72,79.62,79.62,19400.0,70.6668,70.6668,70.5781,70.5781,19400.0
2011-07-22 11:50:00,79.65,79.65,79.54,79.55,8400.0,70.6047,70.6047,70.5072,70.5161,8400.0
2011-07-22 12:00:00,79.53,79.64,79.41,79.62,13300.0,70.4983,70.5958,70.392,70.5781,13300.0
2011-07-22 12:10:00,79.61,79.64,79.5,79.5,18300.0,70.5692,70.5958,70.4717,70.4717,18300.0
2011-07-22 12:20:00,79.48,79.53,79.48,79.53,9300.0,70.454,70.4983,70.454,70.4983,9300.0
2011-07-22 12:30:00,79.53,79.6,79.49,79.52,15900.0,70.4983,70.5604,70.4629,70.4895,15900.0
2011-07-22 12:40:00,79.51,79.59,79.45,79.46,24500.0,70.4806,70.5515,70.4274,70.4363,24500.0
2011-07-22 12:50:00,79.48,79.49,79.43,79.44,9800.0,70.454,70.4629,70.4097,70.4185,9800.0
2011-07-22 13:00:00,79.46,79.46,79.35,79.39,13300.0,70.4363,70.4363,70.3388,70.3742,13300.0
2011-07-22 13:10:00,79.37,79.49,79.32,79.49,14000.0,70.3565,70.4629,70.3122,70.4629,14000.0
2011-07-22 13:20:00,79.48,79.49,79.4,79.43,16900.0,70.454,70.4629,70.3831,70.4097,16900.0
2011-07-22 13:30:00,79.42,79.54,79.42,79.52,8800.0,70.4008,70.5072,70.4008,70.4895,8800.0
2011-07-22 13:40:00,79.54,79.56,79.48,79.5,8400.0,70.5072,70.5249,70.454,70.4717,8400.0
2011-07-22 13:50:00,79.53,79.56,79.48,79.55,7000.0,70.4983,70.5249,70.454,70.5161,7000.0
2011-07-22 14:00:00,79.56,79.57,79.47,79.54,10500.0,70.5249,70.5338,70.4451,70.5072,10500.0
2011-07-22 14:10:00,79.55,79.66,79.55,79.64,5600.0,70.5161,70.6136,70.5161,70.5958,5600.0
2011-07-22 14:20:00,79.64,79.7,79.61,79.66,6500.0,70.5958,70.649,70.5692,70.6136,6500.0
2011-07-22 14:30:00,79.64,79.73,79.64,79.68,11300.0,70.5958,70.6756,70.5958,70.6313,11300.0
2011-07-22 14:40:00,79.69,79.72,79.64,79.65,10300.0,70.6402,70.6668,70.5958,70.6047,10300.0
2011-07-22 14:50:00,79.64,79.67,79.61,79.63,14800.0,70.5958,70.6224,70.5692,70.587,14800.0
2011-07-22 15:00:00,79.63,79.73,79.62,79.68,18800.0,70.587,70.6756,70.5781,70.6313,18800.0
2011-07-22 15:10:00,79.67,79.7,79.59,79.62,17500.0,70.6224,70.649,70.5515,70.5781,17500.0
2011-07-22 15:20:00,79.62,79.65,79.57,79.57,20600.0,70.5781,70.6047,70.5338,70.5338,20600.0
2011-07-22 15:30:00,79.57,79.65,79.52,79.56,18300.0,70.5338,70.6047,70.4895,70.5249,18300.0
2011-07-22 15:40:00,79.56,79.64,79.5,79.6,28000.0,70.5249,70.5958,70.4717,70.5604,28000.0
2011-07-22 15:50:00,79.6,79.6,79.52,79.57,37000.0,70.5604,70.5604,70.4895,70.5338,37000.0
2011-07-25 09:30:00,79.18,79.18,78.78,79.11,102200.0,70.1881,70.1881,69.8335,70.126,102200.0
2011-07-25 09:40:00,79.03,79.41,79.02,79.4,11600.0,70.0551,70.392,70.0462,70.3831,11600.0
2011-07-25 09:50:00,79.31,79.53,79.26,79.45,23500.0,70.3033,70.4983,70.259,70.4274,23500.0
2011-07-25 10:00:00,79.46,80.04,79.45,79.88,87200.0,70.4363,70.9504,70.4274,70.8086,87200.0
2011-07-25 10:10:00,79.88,79.89,79.45,79.6,39700.0,70.8086,70.8174,70.4274,70.5604,39700.0
2011-07-25 10:20:00,79.65,80.05,79.64,79.88,44900.0,70.6047,70.9593,70.5958,70.8086,44900.0
2011-07-25 10:30:00,79.84,79.87,79.48,79.5,53600.0,70.7731,70.7997,70.454,70.4717,53600.0
2011-07-25 10:40:00,79.52,79.62,79.33,79.47,56800.0,70.4895,70.5781,70.321,70.4451,56800.0
2011-07-25 10:50:00,79.47,79.56,79.37,79.53,42800.0,70.4451,70.5249,70.3565,70.4983,42800.0
2011-07-25 11:00:00,79.53,79.54,79.39,79.4,18100.0,70.4983,70.5072,70.3742,70.3831,18100.0
2011-07-25 11:10:00,79.39,79.39,79.15,79.2,25700.0,70.3742,70.3742,70.1615,70.2058,25700.0
2011-07-25 11:20:00,79.22,79.37,79.14,79.32,16500.0,70.2235,70.3565,70.1526,70.3122,16500.0
2011-07-25 11:30:00,79.29,79.36,79.23,79.32,20000.0,70.2856,70.3476,70.2324,70.3122,20000.0
2011-07-25 11:40:00,79.33,79.4,79.27,79.34,19500.0,70.321,70.3831,70.2679,70.3299,19500.0
2011-07-25 11:50:00,79.34,79.46,79.31,79.44,14700.0,70.3299,70.4363,70.3033,70.4185,14700.0
2011-07-25 12:00:00,79.45,79.63,79.43,79.58,30900.0,70.4274,70.587,70.4097,70.5427,30900.0
2011-07-25 12:10:00,79.55,79.61,79.53,79.6,16800.0,70.5161,70.5692,70.4983,70.5604,16800.0
2011-07-25 12:20:00,79.6,79.6,79.46,79.49,11000.0,70.5604,70.5604,70.4363,70.4629,11000.0
2011-07-25 12:30:00,79.49,79.6,79.47,79.5,10500.0,70.4629,70.5604,70.4451,70.4717,10500.0
2011-07-25 12:40:00,79.5,79.53,79.45,79.49,6000.0,70.4717,70.4983,70.4274,70.4629,6000.0
2011-07-25 12:50:00,79.49,79.49,79.38,79.39,5700.0,70.4629,70.4629,70.3654,70.3742,5700.0
2011-07-25 13:00:00,79.39,79.55,79.39,79.44,10300.0,70.3742,70.5161,70.3742,70.4185,10300.0
2011-07-25 13:10:00,79.46,79.46,79.37,79.41,15600.0,70.4363,70.4363,70.3565,70.392,15600.0
2011-07-25 13:20:00,79.42,79.44,79.18,79.2,146400.0,70.4008,70.4185,70.1881,70.2058,146400.0
2011-07-25 13:30:00,79.2,79.2,78.93,78.93,25400.0,70.2058,70.2058,69.9665,69.9665,25400.0
2011-07-25 13:40:00,78.93,79.0,78.87,78.91,33000.0,69.9665,70.0285,69.9133,69.9487,33000.0
2011-07-25 13:50:00,78.88,78.93,78.83,78.88,22300.0,69.9221,69.9665,69.8778,69.9221,22300.0
2011-07-25 14:00:00,78.87,79.11,78.87,79.02,35400.0,69.9133,70.126,69.9133,70.0462,35400.0
2011-07-25 14:10:00,79.05,79.07,78.99,79.0,15000.0,70.0728,70.0906,70.0197,70.0285,15000.0
2011-07-25 14:20:00,79.0,79.04,78.9,78.91,22100.0,70.0285,70.064,69.9399,69.9487,22100.0
2011-07-25 14:30:00,78.91,78.91,78.8,78.85,25300.0,69.9487,69.9487,69.8512,69.8956,25300.0
2011-07-25 14:40:00,78.84,78.94,78.83,78.93,22700.0,69.8867,69.9753,69.8778,69.9665,22700.0
2011-07-25 14:50:00,78.92,79.07,78.89,79.03,36100.0,69.9576,70.0906,69.931,70.0551,36100.0
2011-07-25 15:00:00,79.02,79.08,78.97,79.01,33700.0,70.0462,70.0994,70.0019,70.0374,33700.0
2011-07-25 15:10:00,79.01,79.13,78.98,79.05,41900.0,70.0374,70.1438,70.0108,70.0728,41900.0
2011-07-25 15:20:00,79.05,79.07,78.97,79.0,43800.0,70.0728,70.0906,70.0019,70.0285,43800.0
2011-07-25 15:30:00,79.02,79.08,78.98,79.0,53300.0,70.0462,70.0994,70.0108,70.0285,53300.0
2011-07-25 15:40:00,79.0,79.04,78.86,78.94,114200.0,70.0285,70.064,69.9044,69.9753,114200.0
2011-07-25 15:50:00,78.93,79.11,78.93,79.08,223400.0,69.9665,70.126,69.9665,70.0994,223400.0
2011-07-26 09:30:00,79.96,79.96,79.19,79.59,63900.0,70.8795,70.8795,70.1969,70.5515,63900.0
2011-07-26 09:40:00,79.57,79.73,79.21,79.36,24200.0,70.5338,70.6756,70.2147,70.3476,24200.0
2011-07-26 09:50:00,79.41,79.52,78.9,78.9,24900.0,70.392,70.4895,69.9399,69.9399,24900.0
2011-07-26 10:00:00,78.98,79.02,78.33,78.41,83000.0,70.0108,70.0462,69.4346,69.5055,83000.0
2011-07-26 10:10:00,78.42,78.47,78.26,78.37,55300.0,69.5144,69.5587,69.3726,69.4701,55300.0
2011-07-26 10:20:00,78.38,78.43,78.27,78.33,13400.0,69.4789,69.5232,69.3814,69.4346,13400.0
2011-07-26 10:30:00,78.35,78.56,78.32,78.48,91900.0,69.4523,69.6385,69.4257,69.5676,91900.0
2011-07-26 10:40:00,78.49,78.53,78.48,78.5,46300.0,69.5764,69.6119,69.5676,69.5853,46300.0
2011-07-26 10:50:00,78.5,78.59,78.48,78.49,60500.0,69.5853,69.6651,69.5676,69.5764,60500.0
2011-07-26 11:00:00,78.48,78.86,78.48,78.82,30200.0,69.5676,69.9044,69.5676,69.869,30200.0
2011-07-26 11:10:00,78.86,79.06,78.84,79.04,24800.0,69.9044,70.0817,69.8867,70.064,24800.0
2011-07-26 11:20:00,79.06,79.13,78.98,79.02,28700.0,70.0817,70.1438,70.0108,70.0462,28700.0
2011-07-26 11:30:00,79.0,79.05,78.98,79.03,20600.0,70.0285,70.0728,70.0108,70.0551,20600.0
2011-07-26 11:40:00,79.02,79.12,78.98,79.08,14100.0,70.0462,70.1349,70.0108,70.0994,14100.0
2011-07-26 11:50:00,79.08,79.24,79.05,79.2,16200.0,70.0994,70.2413,70.0728,70.2058,16200.0
2011-07-26 12:00:00,79.22,79.22,79.08,79.21,26900.0,70.2235,70.2235,70.0994,70.2147,26900.0
2011-07-26 12:10:00,79.2,79.36,79.18,79.35,11500.0,70.2058,70.3476,70.1881,70.3388,11500.0
2011-07-26 12:20:00,79.35,79.35,79.22,79.28,10600.0,70.3388,70.3388,70.2235,70.2767,10600.0
2011-07-26 12:30:00,79.27,79.3,79.21,79.3,13000.0,70.2679,70.2944,70.2147,70.2944,13000.0
2011-07-26 12:40:00,79.3,79.4,79.26,79.3,11200.0,70.2944,70.3831,70.259,70.2944,11200.0
2011-07-26 12:50:00,79.3,79.38,79.29,79.38,8900.0,70.2944,70.3654,70.2856,70.3654,8900.0
2011-07-26 13:00:00,79.38,79.4,79.26,79.27,13000.0,70.3654,70.3831,70.259,70.2679,13000.0
2011-07-26 13:10:00,79.26,79.26,79.07,79.08,15900.0,70.259,70.259,70.0906,70.0994,15900.0
2011-07-26 13:20:00,79.1,79.11,79.0,79.02,11100.0,70.1172,70.126,70.0285,70.0462,11100.0
2011-07-26 13:30:00,79.02,79.06,78.99,78.99,16000.0,70.0462,70.0817,70.0197,70.0197,16000.0
2011-07-26 13:40:00,79.0,79.06,79.0,79.03,14600.0,70.0285,70.0817,70.0285,70.0551,14600.0
2011-07-26 13:50:00,79.02,79.11,79.01,79.06,14400.0,70.0462,70.126,70.0374,70.0817,14400.0
2011-07-26 14:00:00,79.06,79.22,79.06,79.09,18400.0,70.0817,70.2235,70.0817,70.1083,18400.0
2011-07-26 14:10:00,79.09,79.31,79.09,79.29,21900.0,70.1083,70.3033,70.1083,70.2856,21900.0
2011-07-26 14:20:00,79.29,79.3,79.19,79.27,18800.0,70.2856,70.2944,70.1969,70.2679,18800.0
2011-07-26 14:30:00,79.27,79.41,79.2,79.23,35000.0,70.2679,70.392,70.2058,70.2324,35000.0
2011-07-26 14:40:00,79.23,79.27,79.16,79.26,33600.0,70.2324,70.2679,70.1703,70.259,33600.0
2011-07-26 14:50:00,79.26,79.34,79.18,79.18,24300.0,70.259,70.3299,70.1881,70.1881,24300.0
2011-07-26 15:00:00,79.17,79.32,79.15,79.3,33400.0,70.1792,70.3122,70.1615,70.2944,33400.0
2011-07-26 15:10:00,79.32,79.48,79.31,79.48,62100.0,70.3122,70.454,70.3033,70.454,62100.0
2011-07-26 15:20:00,79.49,79.52,79.38,79.42,40800.0,70.4629,70.4895,70.3654,70.4008,40800.0
2011-07-26 15:30:00,79.42,79.43,79.22,79.26,54100.0,70.4008,70.4097,70.2235,70.259,54100.0
2011-07-26 15:40:00,79.27,79.28,78.96,79.0,74600.0,70.2679,70.2767,69.9931,70.0285,74600.0
2011-07-26 15:50:00,79.01,79.13,78.94,79.1,99300.0,70.0374,70.1438,69.9753,70.1172,99300.0
2011-07-27 09:30:00,78.37,78.37,76.75,77.49,236400.0,69.4701,69.4701,68.034,68.69,236400.0
2011-07-27 09:40:00,77.49,77.49,77.18,77.19,414900.0,68.69,68.69,68.4152,68.4241,414900.0
2011-07-27 09:50:00,77.19,77.21,76.65,76.7,184400.0,68.4241,68.4418,67.9454,67.9897,184400.0
2011-07-27 10:00:00,76.7,76.8,76.1,76.2,201000.0,67.9897,68.0784,67.4578,67.5465,201000.0
2011-07-27 10:10:00,76.16,76.33,75.5,76.31,154100.0,67.511,67.6617,66.926,67.644,154100.0
2011-07-27 10:20:00,76.31,76.34,76.03,76.24,42600.0,67.644,67.6706,67.3958,67.582,42600.0
2011-07-27 10:30:00,76.2,76.43,76.07,76.29,43200.0,67.5465,67.7504,67.4313,67.6263,43200.0
2011-07-27 10:40:00,76.29,76.31,75.9,75.96,59400.0,67.6263,67.644,67.2806,67.3337,59400.0
2011-07-27 10:50:00,75.96,76.38,75.9,76.36,40500.0,67.3337,67.7061,67.2806,67.6883,40500.0
2011-07-27 11:00:00,76.37,76.42,76.27,76.35,42100.0,67.6972,67.7415,67.6085,67.6795,42100.0
2011-07-27 11:10:00,76.34,76.61,76.32,76.57,96300.0,67.6706,67.9099,67.6529,67.8745,96300.0
2011-07-27 11:20:00,76.58,76.61,76.48,76.54,47800.0,67.8833,67.9099,67.7947,67.8479,47800.0
2011-07-27 11:30:00,76.55,76.61,76.37,76.45,37500.0,67.8567,67.9099,67.6972,67.7681,37500.0
2011-07-27 11:40:00,76.45,76.45,76.22,76.32,42400.0,67.7681,67.7681,67.5642,67.6529,42400.0
2011-07-27 11:50:00,76.32,76.35,76.0,76.1,36300.0,67.6529,67.6795,67.3692,67.4578,36300.0
2011-07-27 12:00:00,76.08,76.12,75.93,75.93,30300.0,67.4401,67.4756,67.3072,67.3072,30300.0
2011-07-27 12:10:00,75.92,76.02,75.55,75.62,96200.0,67.2983,67.3869,66.9703,67.0324,96200.0
2011-07-27 12:20:00,75.62,75.84,75.61,75.77,70800.0,67.0324,67.2274,67.0235,67.1653,70800.0
2011-07-27 12:30:00,75.78,75.91,75.69,75.77,40200.0,67.1742,67.2894,67.0944,67.1653,40200.0
2011-07-27 12:40:00,75.77,75.93,75.76,75.87,21500.0,67.1653,67.3072,67.1565,67.254,21500.0
2011-07-27 12:50:00,75.85,75.96,75.81,75.89,17300.0,67.2362,67.3337,67.2008,67.2717,17300.0
2011-07-27 13:00:00,75.89,76.1,75.8,76.1,34000.0,67.2717,67.4578,67.1919,67.4578,34000.0
2011-07-27 13:10:00,76.1,76.1,75.87,75.98,19400.0,67.4578,67.4578,67.254,67.3515,19400.0
2011-07-27 13:20:00,75.99,75.99,75.83,75.83,13200.0,67.3603,67.3603,67.2185,67.2185,13200.0
2011-07-27 13:30:00,75.84,75.96,75.82,75.85,18200.0,67.2274,67.3337,67.2096,67.2362,18200.0
2011-07-27 13:40:00,75.88,75.99,75.85,75.86,32900.0,67.2628,67.3603,67.2362,67.2451,32900.0
2011-07-27 13:50:00,75.86,75.88,75.8,75.83,17800.0,67.2451,67.2628,67.1919,67.2185,17800.0
2011-07-27 14:00:00,75.83,75.84,75.62,75.69,45200.0,67.2185,67.2274,67.0324,67.0944,45200.0
2011-07-27 14:10:00,75.66,75.67,75.38,75.41,41200.0,67.0678,67.0767,66.8196,66.8462,41200.0
2011-07-27 14:20:00,75.41,75.42,75.06,75.11,64800.0,66.8462,66.8551,66.536,66.5803,64800.0
2011-07-27 14:30:00,75.12,75.17,74.87,74.92,54300.0,66.5891,66.6335,66.3675,66.4119,54300.0
2011-07-27 14:40:00,74.93,75.01,74.85,75.0,47000.0,66.4207,66.4916,66.3498,66.4828,47000.0
2011-07-27 14:50:00,75.01,75.16,74.88,74.91,49900.0,66.4916,66.6246,66.3764,66.403,49900.0
2011-07-27 15:00:00,74.92,75.01,74.81,74.87,65400.0,66.4119,66.4916,66.3143,66.3675,65400.0
2011-07-27 15:10:00,74.89,75.1,74.87,74.96,189900.0,66.3853,66.5714,66.3675,66.4473,189900.0
2011-07-27 15:20:00,74.96,75.0,74.88,74.98,53900.0,66.4473,66.4828,66.3764,66.465,53900.0
2011-07-27 15:30:00,74.97,75.05,74.92,74.97,61500.0,66.4562,66.5271,66.4119,66.4562,61500.0
2011-07-27 15:40:00,74.99,75.02,74.67,74.69,127800.0,66.4739,66.5005,66.1902,66.208,127800.0
2011-07-27 15:50:00,74.68,74.9,74.63,74.78,189500.0,66.1991,66.3941,66.1548,66.2878,189500.0
2011-07-28 09:30:00,74.99,75.15,74.53,74.55,82000.0,66.4739,66.6157,66.0661,66.0839,82000.0
2011-07-28 09:40:00,74.54,75.46,74.47,75.25,67800.0,66.075,66.8905,66.013,66.7044,67800.0
2011-07-28 09:50:00,75.25,75.27,74.88,75.13,33200.0,66.7044,66.7221,66.3764,66.598,33200.0
2011-07-28 10:00:00,75.14,75.18,74.73,74.92,77800.0,66.6069,66.6423,66.2434,66.4119,77800.0
2011-07-28 10:10:00,74.93,75.06,74.9,74.98,82400.0,66.4207,66.536,66.3941,66.465,82400.0
2011-07-28 10:20:00,74.95,75.05,74.92,75.0,157600.0,66.4384,66.5271,66.4119,66.4828,157600.0
2011-07-28 10:30:00,75.0,75.3,75.0,75.15,48300.0,66.4828,66.7487,66.4828,66.6157,48300.0
2011-07-28 10:40:00,75.17,75.41,75.16,75.32,78200.0,66.6335,66.8462,66.6246,66.7664,78200.0
2011-07-28 10:50:00,75.31,75.63,75.27,75.54,170500.0,66.7576,67.0412,66.7221,66.9614,170500.0
2011-07-28 11:00:00,75.52,75.58,75.41,75.56,122600.0,66.9437,66.9969,66.8462,66.9792,122600.0
2011-07-28 11:10:00,75.57,75.69,75.53,75.58,166900.0,66.988,67.0944,66.9526,66.9969,166900.0
2011-07-28 11:20:00,75.59,75.73,75.53,75.73,59400.0,67.0058,67.1299,66.9526,67.1299,59400.0
2011-07-28 11:30:00,75.73,75.8,75.65,75.8,47300.0,67.1299,67.1919,67.059,67.1919,47300.0
2011-07-28 11:40:00,75.79,75.9,75.79,75.9,30700.0,67.1831,67.2806,67.1831,67.2806,30700.0
2011-07-28 11:50:00,75.9,75.96,75.86,75.95,34900.0,67.2806,67.3337,67.2451,67.3249,34900.0
2011-07-28 12:00:00,75.95,76.16,75.94,76.1,55600.0,67.3249,67.511,67.316,67.4578,55600.0
2011-07-28 12:10:00,76.1,76.15,76.04,76.1,64600.0,67.4578,67.5022,67.4047,67.4578,64600.0
2011-07-28 12:20:00,76.1,76.28,76.09,76.28,24400.0,67.4578,67.6174,67.449,67.6174,24400.0
2011-07-28 12:30:00,76.28,76.4,76.15,76.15,41500.0,67.6174,67.7238,67.5022,67.5022,41500.0
2011-07-28 12:40:00,76.14,76.2,75.98,76.03,75600.0,67.4933,67.5465,67.3515,67.3958,75600.0
2011-07-28 12:50:00,76.05,76.05,75.85,75.92,40400.0,67.4135,67.4135,67.2362,67.2983,40400.0
2011-07-28 13:00:00,75.92,75.94,75.84,75.89,30500.0,67.2983,67.316,67.2274,67.2717,30500.0
2011-07-28 13:10:00,75.88,75.88,75.74,75.83,40900.0,67.2628,67.2628,67.1387,67.2185,40900.0
2011-07-28 13:20:00,75.82,75.85,75.73,75.84,42600.0,67.2096,67.2362,67.1299,67.2274,42600.0
2011-07-28 13:30:00,75.85,75.85,75.76,75.8,38400.0,67.2362,67.2362,67.1565,67.1919,38400.0
2011-07-28 13:40:00,75.8,75.86,75.72,75.76,31300.0,67.1919,67.2451,67.121,67.1565,31300.0
2011-07-28 13:50:00,75.75,75.78,75.73,75.75,33900.0,67.1476,67.1742,67.1299,67.1476,33900.0
2011-07-28 14:00:00,75.76,75.76,75.65,75.65,27300.0,67.1565,67.1565,67.059,67.059,27300.0
2011-07-28 14:10:00,75.65,75.68,75.52,75.52,60600.0,67.059,67.0855,66.9437,66.9437,60600.0
2011-07-28 14:20:00,75.53,75.58,75.48,75.54,126300.0,66.9526,66.9969,66.9083,66.9614,126300.0
2011-07-28 14:30:00,75.55,75.57,75.42,75.45,42900.0,66.9703,66.988,66.8551,66.8817,42900.0
2011-07-28 14:40:00,75.46,75.49,75.42,75.46,48400.0,66.8905,66.9171,66.8551,66.8905,48400.0
2011-07-28 14:50:00,75.46,75.52,75.44,75.45,43700.0,66.8905,66.9437,66.8728,66.8817,43700.0
2011-07-28 15:00:00,75.45,75.45,75.31,75.37,44100.0,66.8817,66.8817,66.7576,66.8108,44100.0
2011-07-28 15:10:00,75.37,75.43,75.27,75.38,45700.0,66.8108,66.8639,66.7221,66.8196,45700.0
2011-07-28 15:20:00,75.37,75.37,75.04,75.07,49400.0,66.8108,66.8108,66.5182,66.5448,49400.0
2011-07-28 15:30:00,75.08,75.26,75.01,75.22,134500.0,66.5537,66.7132,66.4916,66.6778,134500.0
2011-07-28 15:40:00,75.22,75.22,74.95,75.06,90500.0,66.6778,66.6778,66.4384,66.536,90500.0
2011-07-28 15:50:00,75.06,75.08,74.93,74.95,155300.0,66.536,66.5537,66.4207,66.4384,155300.0
2011-07-29 09:30:00,74.17,74.17,71.27,72.2,195000.0,65.747,65.747,63.1764,64.0007,195000.0
2011-07-29 09:40:00,72.2,72.66,72.16,72.6,174100.0,64.0007,64.4085,63.9653,64.3553,174100.0
2011-07-29 09:50:00,72.62,73.04,72.46,72.88,149600.0,64.373,64.7454,64.2312,64.6035,149600.0
2011-07-29 10:00:00,72.87,73.74,72.85,73.68,158800.0,64.5947,65.3659,64.5769,65.3127,158800.0
2011-07-29 10:10:00,73.71,74.15,73.5,73.74,122800.0,65.3393,65.7293,65.1531,65.3659,122800.0
2011-07-29 10:20:00,73.76,74.35,73.73,74.33,107200.0,65.3836,65.9066,65.357,65.8889,107200.0
2011-07-29 10:30:00,74.32,74.4,74.13,74.17,121600.0,65.88,65.9509,65.7116,65.747,121600.0
2011-07-29 10:40:00,74.19,74.55,73.88,74.54,49500.0,65.7648,66.0839,65.49,66.075,49500.0
2011-07-29 10:50:00,74.47,75.08,74.47,75.07,34800.0,66.013,66.5537,66.013,66.5448,34800.0
2011-07-29 11:00:00,75.07,75.12,74.63,74.99,67600.0,66.5448,66.5891,66.1548,66.4739,67600.0
2011-07-29 11:10:00,75.03,75.29,75.0,75.27,94300.0,66.5094,66.7398,66.4828,66.7221,94300.0
2011-07-29 11:20:00,75.27,75.28,75.04,75.1,43800.0,66.7221,66.731,66.5182,66.5714,43800.0
2011-07-29 11:30:00,75.1,75.25,75.04,75.11,62300.0,66.5714,66.7044,66.5182,66.5803,62300.0
2011-07-29 11:40:00,75.1,75.14,74.68,74.82,64800.0,66.5714,66.6069,66.1991,66.3232,64800.0
2011-07-29 11:50:00,74.85,75.06,74.85,74.97,55600.0,66.3498,66.536,66.3498,66.4562,55600.0
2011-07-29 12:00:00,74.96,74.97,74.61,74.64,125800.0,66.4473,66.4562,66.1371,66.1637,125800.0
2011-07-29 12:10:00,74.64,74.77,74.44,74.76,61900.0,66.1637,66.2789,65.9864,66.27,61900.0
2011-07-29 12:20:00,74.72,74.75,74.28,74.28,38900.0,66.2346,66.2612,65.8445,65.8445,38900.0
2011-07-29 12:30:00,74.31,74.49,74.17,74.46,51500.0,65.8711,66.0307,65.747,66.0041,51500.0
2011-07-29 12:40:00,74.47,74.52,74.34,74.38,39400.0,66.013,66.0573,65.8977,65.9332,39400.0
2011-07-29 12:50:00,74.38,74.51,74.32,74.45,41600.0,65.9332,66.0484,65.88,65.9952,41600.0
2011-07-29 13:00:00,74.48,74.55,74.33,74.52,33400.0,66.0218,66.0839,65.8889,66.0573,33400.0
2011-07-29 13:10:00,74.52,74.53,74.31,74.43,31200.0,66.0573,66.0661,65.8711,65.9775,31200.0
2011-07-29 13:20:00,74.45,74.83,74.42,74.78,12000.0,65.9952,66.3321,65.9686,66.2878,12000.0
2011-07-29 13:30:00,74.78,74.78,74.63,74.72,22400.0,66.2878,66.2878,66.1548,66.2346,22400.0
2011-07-29 13:40:00,74.72,74.72,74.58,74.66,25800.0,66.2346,66.2346,66.1105,66.1814,25800.0
2011-07-29 13:50:00,74.68,74.7,74.38,74.51,18200.0,66.1991,66.2168,65.9332,66.0484,18200.0
2011-07-29 14:00:00,74.51,74.74,74.4,74.64,41400.0,66.0484,66.2523,65.9509,66.1637,41400.0
2011-07-29 14:10:00,74.64,74.7,74.49,74.52,110700.0,66.1637,66.2168,66.0307,66.0573,110700.0
2011-07-29 14:20:00,74.56,74.56,74.29,74.38,38800.0,66.0927,66.0927,65.8534,65.9332,38800.0
2011-07-29 14:30:00,74.39,74.64,74.39,74.64,46600.0,65.942,66.1637,65.942,66.1637,46600.0
2011-07-29 14:40:00,74.65,74.68,74.51,74.51,79900.0,66.1725,66.1991,66.0484,66.0484,79900.0
2011-07-29 14:50:00,74.51,74.66,74.45,74.55,101200.0,66.0484,66.1814,65.9952,66.0839,101200.0
2011-07-29 15:00:00,74.53,74.6,74.46,74.6,49000.0,66.0661,66.1282,66.0041,66.1282,49000.0
2011-07-29 15:10:00,74.59,74.69,74.48,74.6,98900.0,66.1193,66.208,66.0218,66.1282,98900.0
2011-07-29 15:20:00,74.6,74.6,74.29,74.53,75000.0,66.1282,66.1282,65.8534,66.0661,75000.0
2011-07-29 15:30:00,74.52,74.63,74.45,74.63,64300.0,66.0573,66.1548,65.9952,66.1548,64300.0
2011-07-29 15:40:00,74.63,74.66,74.44,74.47,131100.0,66.1548,66.1814,65.9864,66.013,131100.0
2011-07-29 15:50:00,74.47,74.64,74.44,74.51,334400.0,66.013,66.1637,65.9864,66.0484,334400.0
2011-08-01 09:30:00,78.69,78.76,76.41,76.83,356400.0,69.7537,69.8158,67.7326,68.1049,356400.0
2011-08-01 09:40:00,76.83,76.88,74.97,75.64,327400.0,68.1049,68.1493,66.4562,67.0501,327400.0
2011-08-01 09:50:00,75.61,75.74,74.6,74.6,265300.0,67.0235,67.1387,66.1282,66.1282,265300.0
2011-08-01 10:00:00,74.58,74.58,72.76,73.37,323100.0,66.1105,66.1105,64.4972,65.0379,323100.0
2011-08-01 10:10:00,73.29,73.87,72.3,73.02,395000.0,64.967,65.4811,64.0894,64.7276,395000.0
2011-08-01 10:20:00,72.99,73.73,72.96,73.73,202000.0,64.701,65.357,64.6744,65.357,202000.0
2011-08-01 10:30:00,73.72,73.77,72.88,73.31,183900.0,65.3481,65.3925,64.6035,64.9847,183900.0
2011-08-01 10:40:00,73.31,73.4,72.56,73.19,186100.0,64.9847,65.0645,64.3199,64.8783,186100.0
2011-08-01 10:50:00,73.14,73.27,72.82,72.89,168300.0,64.834,64.9492,64.5503,64.6124,168300.0
2011-08-01 11:00:00,72.89,72.92,72.37,72.46,173500.0,64.6124,64.639,64.1514,64.2312,173500.0
2011-08-01 11:10:00,72.45,72.46,71.6,71.64,330500.0,64.2224,64.2312,63.4689,63.5043,330500.0
2011-08-01 11:20:00,71.62,72.05,71.03,71.61,305300.0,63.4866,63.8678,62.9636,63.4777,305300.0
2011-08-01 11:30:00,71.63,71.63,70.74,71.1,275000.0,63.4955,63.4955,62.7065,63.0257,275000.0
2011-08-01 11:40:00,71.02,71.06,70.43,70.98,211500.0,62.9548,62.9902,62.4318,62.9193,211500.0
2011-08-01 11:50:00,70.95,71.1,70.61,70.91,200700.0,62.8927,63.0257,62.5913,62.8572,200700.0
2011-08-01 12:00:00,70.93,71.57,70.72,71.18,232400.0,62.875,63.4423,62.6888,63.0966,232400.0
2011-08-01 12:10:00,71.2,71.41,70.67,71.26,173000.0,63.1143,63.3005,62.6445,63.1675,173000.0
2011-08-01 12:20:00,71.29,72.41,71.24,72.07,274200.0,63.1941,64.1869,63.1498,63.8855,274200.0
2011-08-01 12:30:00,72.13,72.36,71.89,71.92,82400.0,63.9387,64.1426,63.726,63.7525,82400.0
2011-08-01 12:40:00,71.95,71.98,71.53,71.63,97200.0,63.7791,63.8057,63.4068,63.4955,97200.0
2011-08-01 12:50:00,71.69,71.84,71.39,71.76,92200.0,63.5487,63.6816,63.2827,63.6107,92200.0
2011-08-01 13:00:00,71.8,72.17,71.68,71.93,101100.0,63.6462,63.9742,63.5398,63.7614,101100.0
2011-08-01 13:10:00,71.99,72.4,71.95,72.33,101800.0,63.8146,64.178,63.7791,64.116,101800.0
2011-08-01 13:20:00,72.3,72.58,71.92,72.03,111000.0,64.0894,64.3376,63.7525,63.8501,111000.0
2011-08-01 13:30:00,72.05,72.41,72.0,72.17,84400.0,63.8678,64.1869,63.8235,63.9742,84400.0
2011-08-01 13:40:00,72.14,72.2,71.98,72.09,98300.0,63.9476,64.0007,63.8057,63.9032,98300.0
2011-08-01 13:50:00,72.11,72.23,72.0,72.16,133200.0,63.921,64.0273,63.8235,63.9653,133200.0
2011-08-01 14:00:00,72.15,72.16,71.92,72.03,116200.0,63.9564,63.9653,63.7525,63.8501,116200.0
2011-08-01 14:10:00,72.03,72.44,71.97,72.31,145600.0,63.8501,64.2135,63.7969,64.0983,145600.0
2011-08-01 14:20:00,72.33,72.35,71.79,71.81,120600.0,64.116,64.1337,63.6373,63.655,120600.0
2011-08-01 14:30:00,71.82,71.87,71.6,71.82,142000.0,63.6639,63.7082,63.4689,63.6639,142000.0
2011-08-01 14:40:00,71.81,71.81,71.26,71.59,248700.0,63.655,63.655,63.1675,63.46,248700.0
2011-08-01 14:50:00,71.58,72.65,71.58,72.53,280100.0,63.4512,64.3996,63.4512,64.2933,280100.0
2011-08-01 15:00:00,72.52,72.53,72.08,72.25,105500.0,64.2844,64.2933,63.8944,64.0451,105500.0
2011-08-01 15:10:00,72.25,72.9,72.25,72.77,168900.0,64.0451,64.6213,64.0451,64.506,168900.0
2011-08-01 15:20:00,72.79,73.34,72.76,72.9,191400.0,64.5237,65.0113,64.4972,64.6213,191400.0
2011-08-01 15:30:00,72.88,73.05,72.45,72.74,320800.0,64.6035,64.7542,64.2224,64.4794,320800.0
2011-08-01 15:40:00,72.69,72.7,72.12,72.34,262900.0,64.4351,64.444,63.9298,64.1248,262900.0
2011-08-01 15:50:00,72.34,72.53,72.17,72.4,328500.0,64.1248,64.2933,63.9742,64.178,328500.0
2011-08-02 09:30:00,72.26,74.01,71.6,73.86,319100.0,64.0539,65.6052,63.4689,65.4722,319100.0
2011-08-02 09:40:00,73.87,74.9,73.82,74.78,273100.0,65.4811,66.3941,65.4368,66.2878,273100.0
2011-08-02 09:50:00,74.79,75.09,74.38,74.75,277800.0,66.2966,66.5625,65.9332,66.2612,277800.0
2011-08-02 10:00:00,74.75,75.11,74.25,74.32,281600.0,66.2612,66.5803,65.8179,65.88,281600.0
2011-08-02 10:10:00,74.32,74.37,73.88,73.95,126200.0,65.88,65.9243,65.49,65.552,126200.0
2011-08-02 10:20:00,73.97,74.25,73.66,73.91,108300.0,65.5697,65.8179,65.2949,65.5166,108300.0
2011-08-02 10:30:00,73.9,73.9,73.44,73.57,52000.0,65.5077,65.5077,65.0999,65.2152,52000.0
2011-08-02 10:40:00,73.57,73.9,73.47,73.68,103000.0,65.2152,65.5077,65.1265,65.3127,103000.0
2011-08-02 10:50:00,73.66,73.7,73.35,73.43,79000.0,65.2949,65.3304,65.0201,65.0911,79000.0
2011-08-02 11:00:00,73.43,73.46,72.8,73.23,95500.0,65.0911,65.1177,64.5326,64.9138,95500.0
2011-08-02 11:10:00,73.2,73.62,73.08,73.26,55200.0,64.8872,65.2595,64.7808,64.9404,55200.0
2011-08-02 11:20:00,73.24,73.35,72.89,73.27,58400.0,64.9226,65.0201,64.6124,64.9492,58400.0
2011-08-02 11:30:00,73.25,73.28,72.96,73.07,54000.0,64.9315,64.9581,64.6744,64.7719,54000.0
2011-08-02 11:40:00,73.08,73.17,72.81,73.02,41000.0,64.7808,64.8606,64.5415,64.7276,41000.0
2011-08-02 11:50:00,73.07,73.52,73.07,73.39,44900.0,64.7719,65.1708,64.7719,65.0556,44900.0
2011-08-02 12:00:00,73.39,73.4,73.04,73.38,191200.0,65.0556,65.0645,64.7454,65.0467,191200.0
2011-08-02 12:10:00,73.38,73.47,73.2,73.39,84300.0,65.0467,65.1265,64.8872,65.0556,84300.0
2011-08-02 12:20:00,73.41,73.7,73.38,73.55,74000.0,65.0733,65.3304,65.0467,65.1974,74000.0
2011-08-02 12:30:00,73.54,73.62,73.24,73.27,125600.0,65.1886,65.2595,64.9226,64.9492,125600.0
2011-08-02 12:40:00,73.27,73.38,73.2,73.26,143600.0,64.9492,65.0467,64.8872,64.9404,143600.0
2011-08-02 12:50:00,73.24,73.27,73.05,73.22,50100.0,64.9226,64.9492,64.7542,64.9049,50100.0
2011-08-02 13:00:00,73.23,73.34,73.01,73.34,45600.0,64.9138,65.0113,64.7188,65.0113,45600.0
2011-08-02 13:10:00,73.34,73.51,73.16,73.4,60500.0,65.0113,65.162,64.8517,65.0645,60500.0
2011-08-02 13:20:00,73.41,73.41,73.19,73.25,73900.0,65.0733,65.0733,64.8783,64.9315,73900.0
2011-08-02 13:30:00,73.25,73.3,73.0,73.2,96600.0,64.9315,64.9758,64.7099,64.8872,96600.0
2011-08-02 13:40:00,73.17,73.28,73.07,73.19,64000.0,64.8606,64.9581,64.7719,64.8783,64000.0
2011-08-02 13:50:00,73.18,73.3,73.01,73.21,122600.0,64.8695,64.9758,64.7188,64.896,122600.0
2011-08-02 14:00:00,73.2,73.3,73.12,73.25,110300.0,64.8872,64.9758,64.8163,64.9315,110300.0
2011-08-02 14:10:00,73.26,73.65,73.2,73.65,112300.0,64.9404,65.2861,64.8872,65.2861,112300.0
2011-08-02 14:20:00,73.65,74.0,73.65,73.7,85900.0,65.2861,65.5963,65.2861,65.3304,85900.0
2011-08-02 14:30:00,73.72,73.86,73.71,73.78,54400.0,65.3481,65.4722,65.3393,65.4013,54400.0
2011-08-02 14:40:00,73.79,73.84,73.59,73.79,50800.0,65.4102,65.4545,65.2329,65.4102,50800.0
2011-08-02 14:50:00,73.81,73.96,73.73,73.91,42900.0,65.4279,65.5609,65.357,65.5166,42900.0
2011-08-02 15:00:00,73.91,73.93,73.69,73.73,54400.0,65.5166,65.5343,65.3215,65.357,54400.0
2011-08-02 15:10:00,73.73,73.73,73.46,73.48,76700.0,65.357,65.357,65.1177,65.1354,76700.0
2011-08-02 15:20:00,73.48,73.53,73.29,73.34,115000.0,65.1354,65.1797,64.967,65.0113,115000.0
2011-08-02 15:30:00,73.32,73.67,73.18,73.63,128000.0,64.9936,65.3038,64.8695,65.2684,128000.0
2011-08-02 15:40:00,73.63,73.68,73.24,73.25,124900.0,65.2684,65.3127,64.9226,64.9315,124900.0
2011-08-02 15:50:00,73.24,73.3,73.04,73.05,243000.0,64.9226,64.9758,64.7454,64.7542,243000.0
2011-08-03 09:30:00,72.87,73.5,72.36,73.08,132600.0,64.5947,65.1531,64.1426,64.7808,132600.0
2011-08-03 09:40:00,73.07,73.15,72.45,72.5,115500.0,64.7719,64.8429,64.2224,64.2667,115500.0
2011-08-03 09:50:00,72.47,72.7,72.26,72.33,80800.0,64.2401,64.444,64.0539,64.116,80800.0
2011-08-03 10:00:00,72.36,72.42,72.08,72.18,164900.0,64.1426,64.1958,63.8944,63.983,164900.0
2011-08-03 10:10:00,72.21,72.21,71.35,71.35,129100.0,64.0096,64.0096,63.2473,63.2473,129100.0
2011-08-03 10:20:00,71.32,71.34,70.56,70.72,202600.0,63.2207,63.2384,62.547,62.6888,202600.0
2011-08-03 10:30:00,70.73,70.75,69.96,70.03,265800.0,62.6977,62.7154,62.0151,62.0772,265800.0
2011-08-03 10:40:00,70.03,70.27,69.79,70.16,279800.0,62.0772,62.2899,61.8644,62.1924,279800.0
2011-08-03 10:50:00,70.16,70.77,70.0,70.74,168900.0,62.1924,62.7331,62.0506,62.7065,168900.0
2011-08-03 11:00:00,70.81,71.17,70.63,70.7,131300.0,62.7686,63.0877,62.609,62.6711,131300.0
2011-08-03 11:10:00,70.69,71.5,70.62,71.43,65000.0,62.6622,63.3802,62.6002,63.3182,65000.0
2011-08-03 11:20:00,71.4,71.41,70.89,70.89,75500.0,63.2916,63.3005,62.8395,62.8395,75500.0
2011-08-03 11:30:00,70.89,71.23,70.8,71.12,61500.0,62.8395,63.1409,62.7597,63.0434,61500.0
2011-08-03 11:40:00,71.12,71.15,70.8,71.13,38600.0,63.0434,63.07,62.7597,63.0523,38600.0
2011-08-03 11:50:00,71.14,71.4,71.12,71.37,57900.0,63.0611,63.2916,63.0434,63.265,57900.0
2011-08-03 12:00:00,71.39,71.4,71.03,71.28,70600.0,63.2827,63.2916,62.9636,63.1852,70600.0
2011-08-03 12:10:00,71.28,71.34,71.04,71.19,85400.0,63.1852,63.2384,62.9725,63.1054,85400.0
2011-08-03 12:20:00,71.2,71.33,71.05,71.31,73700.0,63.1143,63.2295,62.9813,63.2118,73700.0
2011-08-03 12:30:00,71.32,71.59,71.22,71.53,61100.0,63.2207,63.46,63.132,63.4068,61100.0
2011-08-03 12:40:00,71.53,71.66,71.48,71.66,61500.0,63.4068,63.5221,63.3625,63.5221,61500.0
2011-08-03 12:50:00,71.66,71.78,71.6,71.77,58700.0,63.5221,63.6284,63.4689,63.6196,58700.0
2011-08-03 13:00:00,71.77,71.9,71.7,71.89,136900.0,63.6196,63.7348,63.5575,63.726,136900.0
2011-08-03 13:10:00,71.9,72.06,71.81,71.99,68200.0,63.7348,63.8766,63.655,63.8146,68200.0
2011-08-03 13:20:00,72.0,72.39,71.95,72.39,101900.0,63.8235,64.1692,63.7791,64.1692,101900.0
2011-08-03 13:30:00,72.38,72.9,72.35,72.85,108900.0,64.1603,64.6213,64.1337,64.5769,108900.0
2011-08-03 13:40:00,72.86,73.19,72.63,73.13,75400.0,64.5858,64.8783,64.3819,64.8251,75400.0
2011-08-03 13:50:00,73.13,73.19,72.74,72.75,67300.0,64.8251,64.8783,64.4794,64.4883,67300.0
2011-08-03 14:00:00,72.77,72.87,72.56,72.67,60200.0,64.506,64.5947,64.3199,64.4174,60200.0
2011-08-03 14:10:00,72.67,72.79,72.59,72.7,50600.0,64.4174,64.5237,64.3465,64.444,50600.0
2011-08-03 14:20:00,72.66,72.87,72.6,72.64,74000.0,64.4085,64.5947,64.3553,64.3908,74000.0
2011-08-03 14:30:00,72.66,72.72,72.43,72.57,61700.0,64.4085,64.4617,64.2046,64.3287,61700.0
2011-08-03 14:40:00,72.57,72.82,72.49,72.81,65400.0,64.3287,64.5503,64.2578,64.5415,65400.0
2011-08-03 14:50:00,72.81,72.94,72.7,72.85,50400.0,64.5415,64.6567,64.444,64.5769,50400.0
2011-08-03 15:00:00,72.83,72.9,72.59,72.66,75900.0,64.5592,64.6213,64.3465,64.4085,75900.0
2011-08-03 15:10:00,72.65,73.0,72.63,72.97,62400.0,64.3996,64.7099,64.3819,64.6833,62400.0
2011-08-03 15:20:00,72.98,73.21,72.95,73.06,56100.0,64.6922,64.896,64.6656,64.7631,56100.0
2011-08-03 15:30:00,73.06,73.11,72.9,73.08,91900.0,64.7631,64.8074,64.6213,64.7808,91900.0
2011-08-03 15:40:00,73.08,73.34,73.0,73.25,145900.0,64.7808,65.0113,64.7099,64.9315,145900.0
2011-08-03 15:50:00,73.25,73.31,73.12,73.25,154100.0,64.9315,64.9847,64.8163,64.9315,154100.0
2011-08-04 09:30:00,72.26,72.3,71.55,71.86,56300.0,64.0539,64.0894,63.4246,63.6994,56300.0
2011-08-04 09:40:00,71.79,71.8,71.1,71.12,89700.0,63.6373,63.6462,63.0257,63.0434,89700.0
2011-08-04 09:50:00,71.14,71.73,71.07,71.42,110800.0,63.0611,63.5841,62.9991,63.3093,110800.0
2011-08-04 10:00:00,71.43,72.02,71.35,72.0,66900.0,63.3182,63.8412,63.2473,63.8235,66900.0
2011-08-04 10:10:00,72.02,72.16,71.65,71.65,120100.0,63.8412,63.9653,63.5132,63.5132,120100.0
2011-08-04 10:20:00,71.65,72.4,71.65,72.35,72100.0,63.5132,64.178,63.5132,64.1337,72100.0
2011-08-04 10:30:00,72.3,72.82,72.29,72.76,70900.0,64.0894,64.5503,64.0805,64.4972,70900.0
2011-08-04 10:40:00,72.76,72.76,71.92,72.31,81000.0,64.4972,64.4972,63.7525,64.0983,81000.0
2011-08-04 10:50:00,72.3,72.3,71.9,72.1,59800.0,64.0894,64.0894,63.7348,63.9121,59800.0
2011-08-04 11:00:00,72.06,72.08,71.73,71.81,104600.0,63.8766,63.8944,63.5841,63.655,104600.0
2011-08-04 11:10:00,71.78,72.1,71.76,72.07,76300.0,63.6284,63.9121,63.6107,63.8855,76300.0
2011-08-04 11:20:00,72.03,72.07,71.46,71.5,77400.0,63.8501,63.8855,63.3448,63.3802,77400.0
2011-08-04 11:30:00,71.5,71.87,71.5,71.78,33300.0,63.3802,63.7082,63.3802,63.6284,33300.0
2011-08-04 11:40:00,71.76,71.76,70.84,71.13,129000.0,63.6107,63.6107,62.7952,63.0523,129000.0
2011-08-04 11:50:00,71.14,71.45,70.84,71.4,144200.0,63.0611,63.3359,62.7952,63.2916,144200.0
2011-08-04 12:00:00,71.49,71.86,71.3,71.66,84900.0,63.3714,63.6994,63.203,63.5221,84900.0
2011-08-04 12:10:00,71.61,72.11,71.61,72.07,63400.0,63.4777,63.921,63.4777,63.8855,63400.0
2011-08-04 12:20:00,72.05,72.36,71.91,72.27,65900.0,63.8678,64.1426,63.7437,64.0628,65900.0
2011-08-04 12:30:00,72.24,72.45,72.22,72.37,55700.0,64.0362,64.2224,64.0185,64.1514,55700.0
2011-08-04 12:40:00,72.33,72.38,72.18,72.2,51200.0,64.116,64.1603,63.983,64.0007,51200.0
2011-08-04 12:50:00,72.19,72.27,71.81,71.81,42500.0,63.9919,64.0628,63.655,63.655,42500.0
2011-08-04 13:00:00,71.84,71.95,71.69,71.79,37100.0,63.6816,63.7791,63.5487,63.6373,37100.0
2011-08-04 13:10:00,71.8,71.8,71.44,71.73,35800.0,63.6462,63.6462,63.3271,63.5841,35800.0
2011-08-04 13:20:00,71.74,71.95,71.7,71.89,34400.0,63.593,63.7791,63.5575,63.726,34400.0
2011-08-04 13:30:00,71.87,71.87,71.65,71.73,43100.0,63.7082,63.7082,63.5132,63.5841,43100.0
2011-08-04 13:40:00,71.73,71.8,71.25,71.4,60800.0,63.5841,63.6462,63.1586,63.2916,60800.0
2011-08-04 13:50:00,71.41,71.5,71.27,71.35,29500.0,63.3005,63.3802,63.1764,63.2473,29500.0
2011-08-04 14:00:00,71.36,71.36,71.09,71.2,66800.0,63.2561,63.2561,63.0168,63.1143,66800.0
2011-08-04 14:10:00,71.22,71.32,70.93,70.96,79200.0,63.132,63.2207,62.875,62.9016,79200.0
2011-08-04 14:20:00,70.96,71.1,70.69,70.69,67800.0,62.9016,63.0257,62.6622,62.6622,67800.0
2011-08-04 14:30:00,70.68,71.33,70.58,71.33,79400.0,62.6534,63.2295,62.5647,63.2295,79400.0
2011-08-04 14:40:00,71.34,71.73,71.24,71.53,94900.0,63.2384,63.5841,63.1498,63.4068,94900.0
2011-08-04 14:50:00,71.53,71.67,71.34,71.43,63300.0,63.4068,63.5309,63.2384,63.3182,63300.0
2011-08-04 15:00:00,71.39,71.58,71.2,71.56,71200.0,63.2827,63.4512,63.1143,63.4334,71200.0
2011-08-04 15:10:00,71.58,71.63,71.0,71.09,68900.0,63.4512,63.4955,62.937,63.0168,68900.0
2011-08-04 15:20:00,71.08,71.21,70.81,70.88,155900.0,63.0079,63.1232,62.7686,62.8306,155900.0
2011-08-04 15:30:00,70.91,70.97,70.57,70.86,179900.0,62.8572,62.9104,62.5559,62.8129,179900.0
2011-08-04 15:40:00,70.85,70.94,70.38,70.43,156300.0,62.8041,62.8838,62.3874,62.4318,156300.0
2011-08-04 15:50:00,70.45,70.49,70.07,70.1,196000.0,62.4495,62.4849,62.1126,62.1392,196000.0
2011-08-05 09:30:00,70.47,71.24,70.44,70.95,70600.0,62.4672,63.1498,62.4406,62.8927,70600.0
2011-08-05 09:40:00,71.0,71.04,69.99,69.99,108000.0,62.937,62.9725,62.0417,62.0417,108000.0
2011-08-05 09:50:00,69.95,70.0,68.9,69.08,124700.0,62.0063,62.0506,61.0755,61.2351,124700.0
2011-08-05 10:00:00,69.08,70.05,68.85,69.97,110100.0,61.2351,62.0949,61.0312,62.024,110100.0
2011-08-05 10:10:00,69.98,70.62,69.75,70.61,77500.0,62.0329,62.6002,61.829,62.5913,77500.0
2011-08-05 10:20:00,70.63,71.12,70.46,70.6,67700.0,62.609,63.0434,62.4583,62.5824,67700.0
2011-08-05 10:30:00,70.57,70.63,69.95,70.23,88600.0,62.5559,62.609,62.0063,62.2545,88600.0
2011-08-05 10:40:00,70.24,70.24,69.77,69.86,86100.0,62.2633,62.2633,61.8467,61.9265,86100.0
2011-08-05 10:50:00,69.92,70.24,69.77,70.24,45000.0,61.9797,62.2633,61.8467,62.2633,45000.0
2011-08-05 11:00:00,70.23,70.23,69.68,69.84,44500.0,62.2545,62.2545,61.7669,61.9088,44500.0
2011-08-05 11:10:00,69.85,69.86,69.22,69.36,56300.0,61.9176,61.9265,61.3592,61.4833,56300.0
2011-08-05 11:20:00,69.38,69.9,69.1,69.53,72200.0,61.501,61.9619,61.2528,61.634,72200.0
2011-08-05 11:30:00,69.56,69.99,69.45,69.7,91300.0,61.6606,62.0417,61.563,61.7847,91300.0
2011-08-05 11:40:00,69.7,69.96,69.27,69.28,71000.0,61.7847,62.0151,61.4035,61.4123,71000.0
2011-08-05 11:50:00,69.29,69.5,68.75,68.91,65700.0,61.4212,61.6074,60.9425,61.0844,65700.0
2011-08-05 12:00:00,68.9,69.27,68.86,69.21,41000.0,61.0755,61.4035,61.04,61.3503,41000.0
2011-08-05 12:10:00,69.2,70.29,69.09,69.82,128900.0,61.3414,62.3077,61.2439,61.891,128900.0
2011-08-05 12:20:00,69.87,69.95,69.52,69.62,53900.0,61.9353,62.0063,61.6251,61.7137,53900.0
2011-08-05 12:30:00,69.63,70.57,69.59,70.46,51500.0,61.7226,62.5559,61.6871,62.4583,51500.0
2011-08-05 12:40:00,70.46,71.05,70.21,70.89,54600.0,62.4583,62.9813,62.2367,62.8395,54600.0
2011-08-05 12:50:00,70.87,71.42,70.84,71.09,66100.0,62.8218,63.3093,62.7952,63.0168,66100.0
2011-08-05 13:00:00,71.09,71.26,70.21,70.62,102800.0,63.0168,63.1675,62.2367,62.6002,102800.0
2011-08-05 13:10:00,70.6,71.26,70.55,71.26,36500.0,62.5824,63.1675,62.5381,63.1675,36500.0
2011-08-05 13:20:00,71.27,71.4,71.02,71.06,28500.0,63.1764,63.2916,62.9548,62.9902,28500.0
2011-08-05 13:30:00,71.16,71.29,70.57,70.66,38100.0,63.0789,63.1941,62.5559,62.6356,38100.0
2011-08-05 13:40:00,70.66,71.09,70.49,71.09,30000.0,62.6356,63.0168,62.4849,63.0168,30000.0
2011-08-05 13:50:00,71.06,71.62,71.04,71.3,47400.0,62.9902,63.4866,62.9725,63.203,47400.0
2011-08-05 14:00:00,71.32,71.36,70.87,70.92,49100.0,63.2207,63.2561,62.8218,62.8661,49100.0
2011-08-05 14:10:00,70.87,70.99,70.64,70.82,33000.0,62.8218,62.9282,62.6179,62.7775,33000.0
2011-08-05 14:20:00,70.83,71.1,70.73,70.74,36500.0,62.7863,63.0257,62.6977,62.7065,36500.0
2011-08-05 14:30:00,70.77,71.13,70.66,71.12,44300.0,62.7331,63.0523,62.6356,63.0434,44300.0
2011-08-05 14:40:00,71.12,71.15,70.98,71.11,129200.0,63.0434,63.07,62.9193,63.0345,129200.0
2011-08-05 14:50:00,71.1,71.25,71.02,71.22,158900.0,63.0257,63.1586,62.9548,63.132,158900.0
2011-08-05 15:00:00,71.22,71.36,70.6,70.84,149800.0,63.132,63.2561,62.5824,62.7952,149800.0
2011-08-05 15:10:00,70.78,71.19,70.68,70.94,79000.0,62.742,63.1054,62.6534,62.8838,79000.0
2011-08-05 15:20:00,70.93,71.28,70.72,70.75,69800.0,62.875,63.1852,62.6888,62.7154,69800.0
2011-08-05 15:30:00,70.71,71.19,70.7,71.16,91000.0,62.68,63.1054,62.6711,63.0789,91000.0
2011-08-05 15:40:00,71.19,71.29,70.8,70.86,81600.0,63.1054,63.1941,62.7597,62.8129,81600.0
2011-08-05 15:50:00,70.86,71.07,70.71,70.89,139800.0,62.8129,62.9991,62.68,62.8395,139800.0
2011-08-08 09:30:00,69.26,69.67,69.01,69.42,148000.0,61.3946,61.7581,61.173,61.5365,148000.0
2011-08-08 09:40:00,69.44,69.6,68.9,69.08,113000.0,61.5542,61.696,61.0755,61.2351,113000.0
2011-08-08 09:50:00,69.08,69.42,68.92,68.99,112800.0,61.2351,61.5365,61.0932,61.1553,112800.0
2011-08-08 10:00:00,68.99,69.21,68.75,68.88,117700.0,61.1553,61.3503,60.9425,61.0578,117700.0
2011-08-08 10:10:00,68.87,68.97,68.02,68.18,145600.0,61.0489,61.1376,60.2954,60.4373,145600.0
2011-08-08 10:20:00,68.17,68.34,68.0,68.08,106600.0,60.4284,60.5791,60.2777,60.3486,106600.0
2011-08-08 10:30:00,68.09,68.23,67.62,68.04,146300.0,60.3575,60.4816,59.9409,60.3132,146300.0
2011-08-08 10:40:00,68.06,68.78,68.02,68.69,73800.0,60.3309,60.9691,60.2954,60.8894,73800.0
2011-08-08 10:50:00,68.69,68.75,67.97,68.16,91000.0,60.8894,60.9425,60.2511,60.4195,91000.0
2011-08-08 11:00:00,68.11,68.95,67.94,68.95,68100.0,60.3752,61.1198,60.2245,61.1198,68100.0
2011-08-08 11:10:00,68.91,69.28,68.8,68.89,53800.0,61.0844,61.4123,60.9869,61.0666,53800.0
2011-08-08 11:20:00,68.89,68.95,68.7,68.88,52600.0,61.0666,61.1198,60.8982,61.0578,52600.0
2011-08-08 11:30:00,68.87,68.87,68.31,68.4,88100.0,61.0489,61.0489,60.5525,60.6323,88100.0
2011-08-08 11:40:00,68.4,68.85,68.38,68.84,55700.0,60.6323,61.0312,60.6146,61.0223,55700.0
2011-08-08 11:50:00,68.85,68.98,68.67,68.74,53400.0,61.0312,61.1464,60.8716,60.9337,53400.0
2011-08-08 12:00:00,68.72,68.72,68.2,68.48,56600.0,60.9159,60.9159,60.455,60.7032,56600.0
2011-08-08 12:10:00,68.48,68.68,68.35,68.35,64700.0,60.7032,60.8805,60.588,60.588,64700.0
2011-08-08 12:20:00,68.34,68.6,68.23,68.42,33300.0,60.5791,60.8096,60.4816,60.65,33300.0
2011-08-08 12:30:00,68.4,68.47,68.26,68.31,43800.0,60.6323,60.6943,60.5082,60.5525,43800.0
2011-08-08 12:40:00,68.32,68.56,68.27,68.49,75200.0,60.5614,60.7741,60.517,60.7121,75200.0
2011-08-08 12:50:00,68.47,68.54,68.19,68.21,58500.0,60.6943,60.7564,60.4461,60.4639,58500.0
2011-08-08 13:00:00,68.23,68.49,68.21,68.26,105000.0,60.4816,60.7121,60.4639,60.5082,105000.0
2011-08-08 13:10:00,68.26,68.34,67.93,68.16,70600.0,60.5082,60.5791,60.2157,60.4195,70600.0
2011-08-08 13:20:00,68.12,68.34,68.0,68.28,44300.0,60.3841,60.5791,60.2777,60.5259,44300.0
2011-08-08 13:30:00,68.28,68.3,67.81,67.81,53400.0,60.5259,60.5436,60.1093,60.1093,53400.0
2011-08-08 13:40:00,67.81,67.84,67.5,67.68,83000.0,60.1093,60.1359,59.8345,59.9941,83000.0
2011-08-08 13:50:00,67.69,68.14,67.32,67.38,157700.0,60.0029,60.4018,59.6749,59.7281,157700.0
2011-08-08 14:00:00,67.38,67.83,67.29,67.46,107400.0,59.7281,60.127,59.6483,59.799,107400.0
2011-08-08 14:10:00,67.45,67.52,66.49,66.66,141500.0,59.7902,59.8522,58.9392,59.0899,141500.0
2011-08-08 14:20:00,66.65,66.76,65.64,66.34,170300.0,59.081,59.1785,58.1857,58.8062,170300.0
2011-08-08 14:30:00,66.4,66.86,66.18,66.5,84700.0,58.8594,59.2672,58.6644,58.9481,84700.0
2011-08-08 14:40:00,66.52,66.86,66.38,66.55,118500.0,58.9658,59.2672,58.8417,58.9924,118500.0
2011-08-08 14:50:00,66.56,66.75,66.15,66.25,113600.0,59.0012,59.1697,58.6378,58.7264,113600.0
2011-08-08 15:00:00,66.2,66.85,66.2,66.83,120000.0,58.6821,59.2583,58.6821,59.2406,120000.0
2011-08-08 15:10:00,66.84,67.39,66.61,67.2,175800.0,59.2494,59.737,59.0456,59.5686,175800.0
2011-08-08 15:20:00,67.22,67.32,66.82,66.88,196800.0,59.5863,59.6749,59.2317,59.2849,196800.0
2011-08-08 15:30:00,66.88,67.02,66.56,66.77,256900.0,59.2849,59.409,59.0012,59.1874,256900.0
2011-08-08 15:40:00,66.75,66.91,65.5,65.62,267900.0,59.1697,59.3115,58.0616,58.168,267900.0
2011-08-08 15:50:00,65.6,66.04,65.53,65.66,294900.0,58.1503,58.5403,58.0882,58.2034,294900.0
2011-08-09 09:30:00,67.63,67.63,66.77,67.26,133800.0,59.9497,59.9497,59.1874,59.6217,133800.0
2011-08-09 09:40:00,67.25,67.43,66.92,67.27,170400.0,59.6129,59.7724,59.3204,59.6306,170400.0
2011-08-09 09:50:00,67.27,68.59,67.24,68.56,137800.0,59.6306,60.8007,59.604,60.7741,137800.0
2011-08-09 10:00:00,68.49,69.52,68.44,69.44,219500.0,60.7121,61.6251,60.6677,61.5542,219500.0
2011-08-09 10:10:00,69.39,70.01,69.25,69.77,114300.0,61.5099,62.0594,61.3858,61.8467,114300.0
2011-08-09 10:20:00,69.75,69.89,69.21,69.84,65800.0,61.829,61.9531,61.3503,61.9088,65800.0
2011-08-09 10:30:00,69.84,70.16,69.52,69.55,128700.0,61.9088,62.1924,61.6251,61.6517,128700.0
2011-08-09 10:40:00,69.54,70.06,69.14,69.85,90900.0,61.6428,62.1038,61.2882,61.9176,90900.0
2011-08-09 10:50:00,69.88,70.0,69.55,69.66,75600.0,61.9442,62.0506,61.6517,61.7492,75600.0
2011-08-09 11:00:00,69.62,69.64,68.88,69.1,94300.0,61.7137,61.7315,61.0578,61.2528,94300.0
2011-08-09 11:10:00,69.1,69.51,68.8,69.49,63900.0,61.2528,61.6162,60.9869,61.5985,63900.0
2011-08-09 11:20:00,69.47,70.05,69.44,70.05,60800.0,61.5808,62.0949,61.5542,62.0949,60800.0
2011-08-09 11:30:00,70.03,70.11,69.67,70.0,75600.0,62.0772,62.1481,61.7581,62.0506,75600.0
2011-08-09 11:40:00,69.97,70.02,69.63,69.64,41100.0,62.024,62.0683,61.7226,61.7315,41100.0
2011-08-09 11:50:00,69.62,70.18,69.6,70.18,55700.0,61.7137,62.2101,61.696,62.2101,55700.0
2011-08-09 12:00:00,70.14,70.32,70.01,70.27,41400.0,62.1747,62.3342,62.0594,62.2899,41400.0
2011-08-09 12:10:00,70.23,70.23,69.92,70.04,38300.0,62.2545,62.2545,61.9797,62.086,38300.0
2011-08-09 12:20:00,70.0,70.36,69.97,70.11,46100.0,62.0506,62.3697,62.024,62.1481,46100.0
2011-08-09 12:30:00,70.1,70.2,69.94,70.13,45700.0,62.1392,62.2279,61.9974,62.1658,45700.0
2011-08-09 12:40:00,70.13,70.14,69.78,69.8,42100.0,62.1658,62.1747,61.8556,61.8733,42100.0
2011-08-09 12:50:00,69.77,69.78,69.51,69.69,48200.0,61.8467,61.8556,61.6162,61.7758,48200.0
2011-08-09 13:00:00,69.69,69.94,69.63,69.91,79100.0,61.7758,61.9974,61.7226,61.9708,79100.0
2011-08-09 13:10:00,69.89,70.07,69.88,69.94,50600.0,61.9531,62.1126,61.9442,61.9974,50600.0
2011-08-09 13:20:00,69.96,70.04,69.69,69.72,59400.0,62.0151,62.086,61.7758,61.8024,59400.0
2011-08-09 13:30:00,69.7,69.74,69.25,69.29,87400.0,61.7847,61.8201,61.3858,61.4212,87400.0
2011-08-09 13:40:00,69.27,69.34,68.84,69.02,85800.0,61.4035,61.4655,61.0223,61.1819,85800.0
2011-08-09 13:50:00,69.05,69.13,68.78,69.1,59900.0,61.2085,61.2794,60.9691,61.2528,59900.0
2011-08-09 14:00:00,69.09,69.2,69.01,69.09,85900.0,61.2439,61.3414,61.173,61.2439,85900.0
2011-08-09 14:10:00,69.1,70.34,69.09,69.5,103200.0,61.2528,62.352,61.2439,61.6074,103200.0
2011-08-09 14:20:00,69.48,69.59,68.08,69.11,253800.0,61.5896,61.6871,60.3486,61.2617,253800.0
2011-08-09 14:30:00,69.15,69.22,68.0,68.14,165100.0,61.2971,61.3592,60.2777,60.4018,165100.0
2011-08-09 14:40:00,68.1,68.1,66.76,67.86,144600.0,60.3664,60.3664,59.1785,60.1536,144600.0
2011-08-09 14:50:00,67.86,68.98,67.86,68.9,199600.0,60.1536,61.1464,60.1536,61.0755,199600.0
2011-08-09 15:00:00,68.9,69.58,68.71,69.0,181400.0,61.0755,61.6783,60.9071,61.1641,181400.0
2011-08-09 15:10:00,69.0,70.62,68.92,70.26,163900.0,61.1641,62.6002,61.0932,62.2811,163900.0
2011-08-09 15:20:00,70.28,70.89,69.92,70.83,146100.0,62.2988,62.8395,61.9797,62.7863,146100.0
2011-08-09 15:30:00,70.81,70.92,69.83,70.34,173300.0,62.7686,62.8661,61.8999,62.352,173300.0
2011-08-09 15:40:00,70.36,71.28,70.32,71.13,171500.0,62.3697,63.1852,62.3342,63.0523,171500.0
2011-08-09 15:50:00,71.11,71.88,71.03,71.82,287200.0,63.0345,63.7171,62.9636,63.6639,287200.0
2011-08-10 09:30:00,70.4,70.44,68.88,69.82,117400.0,62.4052,62.4406,61.0578,61.891,117400.0
2011-08-10 09:40:00,69.84,72.2,69.68,71.96,181600.0,61.9088,64.0007,61.7669,63.788,181600.0
2011-08-10 09:50:00,72.0,72.0,70.96,71.08,247200.0,63.8235,63.8235,62.9016,63.0079,247200.0
2011-08-10 10:00:00,71.07,71.82,70.49,71.54,223700.0,62.9991,63.6639,62.4849,63.4157,223700.0
2011-08-10 10:10:00,71.61,72.12,71.02,71.71,222700.0,63.4777,63.9298,62.9548,63.5664,222700.0
2011-08-10 10:20:00,71.71,71.72,70.46,71.2,95800.0,63.5664,63.5753,62.4583,63.1143,95800.0
2011-08-10 10:30:00,71.25,71.95,70.99,71.36,140500.0,63.1586,63.7791,62.9282,63.2561,140500.0
2011-08-10 10:40:00,71.38,71.94,70.83,70.91,104000.0,63.2739,63.7703,62.7863,62.8572,104000.0
2011-08-10 10:50:00,70.99,71.75,70.87,71.58,143500.0,62.9282,63.6018,62.8218,63.4512,143500.0
2011-08-10 11:00:00,71.58,71.65,70.88,71.26,203300.0,63.4512,63.5132,62.8306,63.1675,203300.0
2011-08-10 11:10:00,71.2,72.07,71.08,71.76,69500.0,63.1143,63.8855,63.0079,63.6107,69500.0
2011-08-10 11:20:00,71.77,71.88,71.06,71.25,89500.0,63.6196,63.7171,62.9902,63.1586,89500.0
2011-08-10 11:30:00,71.25,72.03,71.14,71.99,174100.0,63.1586,63.8501,63.0611,63.8146,174100.0
2011-08-10 11:40:00,71.99,72.49,71.79,72.03,91500.0,63.8146,64.2578,63.6373,63.8501,91500.0
2011-08-10 11:50:00,72.04,72.55,71.86,71.94,75700.0,63.8589,64.311,63.6994,63.7703,75700.0
2011-08-10 12:00:00,71.89,72.26,71.6,72.11,66500.0,63.726,64.0539,63.4689,63.921,66500.0
2011-08-10 12:10:00,72.08,72.08,71.66,72.04,52000.0,63.8944,63.8944,63.5221,63.8589,52000.0
2011-08-10 12:20:00,72.0,72.04,71.42,71.42,58800.0,63.8235,63.8589,63.3093,63.3093,58800.0
2011-08-10 12:30:00,71.32,71.54,70.98,71.07,46500.0,63.2207,63.4157,62.9193,62.9991,46500.0
2011-08-10 12:40:00,71.06,71.29,70.78,71.08,45000.0,62.9902,63.1941,62.742,63.0079,45000.0
2011-08-10 12:50:00,71.06,71.28,70.84,71.19,52800.0,62.9902,63.1852,62.7952,63.1054,52800.0
2011-08-10 13:00:00,71.14,71.31,70.94,71.05,52600.0,63.0611,63.2118,62.8838,62.9813,52600.0
2011-08-10 13:10:00,71.03,71.27,70.73,70.73,57600.0,62.9636,63.1764,62.6977,62.6977,57600.0
2011-08-10 13:20:00,70.73,71.24,70.47,71.06,43100.0,62.6977,63.1498,62.4672,62.9902,43100.0
2011-08-10 13:30:00,71.0,71.15,70.9,70.97,129900.0,62.937,63.07,62.8484,62.9104,129900.0
2011-08-10 13:40:00,70.97,71.33,70.78,71.12,70300.0,62.9104,63.2295,62.742,63.0434,70300.0
2011-08-10 13:50:00,71.07,71.48,70.98,71.3,108900.0,62.9991,63.3625,62.9193,63.203,108900.0
2011-08-10 14:00:00,71.24,71.58,70.97,71.52,78700.0,63.1498,63.4512,62.9104,63.398,78700.0
2011-08-10 14:10:00,71.48,72.07,71.23,71.46,109100.0,63.3625,63.8855,63.1409,63.3448,109100.0
2011-08-10 14:20:00,71.48,71.81,71.29,71.4,58700.0,63.3625,63.655,63.1941,63.2916,58700.0
2011-08-10 14:30:00,71.33,71.56,70.96,70.99,63500.0,63.2295,63.4334,62.9016,62.9282,63500.0
2011-08-10 14:40:00,70.97,71.42,70.96,71.11,55700.0,62.9104,63.3093,62.9016,63.0345,55700.0
2011-08-10 14:50:00,71.1,71.15,70.88,70.9,116600.0,63.0257,63.07,62.8306,62.8484,116600.0
2011-08-10 15:00:00,70.89,71.13,70.72,70.79,124100.0,62.8395,63.0523,62.6888,62.7509,124100.0
2011-08-10 15:10:00,70.76,70.93,70.45,70.82,144000.0,62.7243,62.875,62.4495,62.7775,144000.0
2011-08-10 15:20:00,70.84,71.26,70.71,70.77,148900.0,62.7952,63.1675,62.68,62.7331,148900.0
2011-08-10 15:30:00,70.73,70.84,70.2,70.84,188300.0,62.6977,62.7952,62.2279,62.7952,188300.0
2011-08-10 15:40:00,70.82,71.12,70.32,70.38,239800.0,62.7775,63.0434,62.3342,62.3874,239800.0
2011-08-10 15:50:00,70.41,70.44,69.38,69.68,274200.0,62.414,62.4406,61.501,61.7669,274200.0
2011-08-11 09:30:00,69.4,70.07,69.16,69.63,212100.0,61.5187,62.1126,61.306,61.7226,212100.0
2011-08-11 09:40:00,69.71,70.53,69.38,69.71,116400.0,61.7935,62.5204,61.501,61.7935,116400.0
2011-08-11 09:50:00,69.59,69.8,69.27,69.55,143900.0,61.6871,61.8733,61.4035,61.6517,143900.0
2011-08-11 10:00:00,69.55,70.65,69.32,70.44,83100.0,61.6517,62.6268,61.4478,62.4406,83100.0
2011-08-11 10:10:00,70.47,71.22,70.03,70.93,46700.0,62.4672,63.132,62.0772,62.875,46700.0
2011-08-11 10:20:00,70.94,71.51,70.64,71.16,80600.0,62.8838,63.3891,62.6179,63.0789,80600.0
2011-08-11 10:30:00,71.2,71.5,70.74,71.25,100300.0,63.1143,63.3802,62.7065,63.1586,100300.0
2011-08-11 10:40:00,71.22,71.7,70.98,71.7,43700.0,63.132,63.5575,62.9193,63.5575,43700.0
2011-08-11 10:50:00,71.72,71.84,71.14,71.29,65600.0,63.5753,63.6816,63.0611,63.1941,65600.0
2011-08-11 11:00:00,71.28,71.7,71.26,71.53,33900.0,63.1852,63.5575,63.1675,63.4068,33900.0
2011-08-11 11:10:00,71.45,71.48,70.94,71.02,38700.0,63.3359,63.3625,62.8838,62.9548,38700.0
2011-08-11 11:20:00,71.1,71.72,71.0,71.71,110300.0,63.0257,63.5753,62.937,63.5664,110300.0
2011-08-11 11:30:00,71.7,72.08,71.59,71.7,62800.0,63.5575,63.8944,63.46,63.5575,62800.0
2011-08-11 11:40:00,71.72,72.34,71.6,72.07,72800.0,63.5753,64.1248,63.4689,63.8855,72800.0
2011-08-11 11:50:00,72.07,72.53,71.93,71.93,53900.0,63.8855,64.2933,63.7614,63.7614,53900.0
2011-08-11 12:00:00,71.98,72.0,71.58,71.83,42400.0,63.8057,63.8235,63.4512,63.6728,42400.0
2011-08-11 12:10:00,71.74,71.84,71.47,71.6,26600.0,63.593,63.6816,63.3536,63.4689,26600.0
2011-08-11 12:20:00,71.57,71.77,71.28,71.76,56500.0,63.4423,63.6196,63.1852,63.6107,56500.0
2011-08-11 12:30:00,71.76,72.04,71.68,72.0,28300.0,63.6107,63.8589,63.5398,63.8235,28300.0
2011-08-11 12:40:00,72.04,72.6,72.03,72.3,24600.0,63.8589,64.3553,63.8501,64.0894,24600.0
2011-08-11 12:50:00,72.34,73.36,72.34,73.21,36200.0,64.1248,65.029,64.1248,64.896,36200.0
2011-08-11 13:00:00,73.25,73.25,72.67,72.87,49000.0,64.9315,64.9315,64.4174,64.5947,49000.0
2011-08-11 13:10:00,72.86,73.24,72.57,72.72,62900.0,64.5858,64.9226,64.3287,64.4617,62900.0
2011-08-11 13:20:00,72.65,73.2,72.57,73.08,38400.0,64.3996,64.8872,64.3287,64.7808,38400.0
2011-08-11 13:30:00,73.05,73.25,72.84,72.91,37300.0,64.7542,64.9315,64.5681,64.6301,37300.0
2011-08-11 13:40:00,72.92,72.94,72.4,72.66,47900.0,64.639,64.6567,64.178,64.4085,47900.0
2011-08-11 13:50:00,72.65,73.09,72.56,73.0,38300.0,64.3996,64.7897,64.3199,64.7099,38300.0
2011-08-11 14:00:00,73.0,73.1,72.8,73.0,50800.0,64.7099,64.7985,64.5326,64.7099,50800.0
2011-08-11 14:10:00,73.0,73.48,73.0,73.36,46900.0,64.7099,65.1354,64.7099,65.029,46900.0
2011-08-11 14:20:00,73.35,73.7,73.25,73.59,81700.0,65.0201,65.3304,64.9315,65.2329,81700.0
2011-08-11 14:30:00,73.6,73.6,73.23,73.42,61900.0,65.2418,65.2418,64.9138,65.0822,61900.0
2011-08-11 14:40:00,73.42,73.63,73.11,73.39,49500.0,65.0822,65.2684,64.8074,65.0556,49500.0
2011-08-11 14:50:00,73.36,73.88,73.33,73.85,58000.0,65.029,65.49,65.0024,65.4634,58000.0
2011-08-11 15:00:00,73.85,74.15,73.66,74.01,140300.0,65.4634,65.7293,65.2949,65.6052,140300.0
2011-08-11 15:10:00,74.02,74.5,73.98,74.41,90700.0,65.6141,66.0396,65.5786,65.9598,90700.0
2011-08-11 15:20:00,74.38,74.78,74.35,74.74,105200.0,65.9332,66.2878,65.9066,66.2523,105200.0
2011-08-11 15:30:00,74.78,75.07,74.57,74.77,144000.0,66.2878,66.5448,66.1016,66.2789,144000.0
2011-08-11 15:40:00,74.78,75.06,74.63,74.73,145400.0,66.2878,66.536,66.1548,66.2434,145400.0
2011-08-11 15:50:00,74.76,74.83,73.97,74.01,298100.0,66.27,66.3321,65.5697,65.6052,298100.0
2011-08-12 09:30:00,75.25,75.33,74.41,75.26,153300.0,66.7044,66.7753,65.9598,66.7132,153300.0
2011-08-12 09:40:00,75.42,75.42,75.1,75.28,133700.0,66.8551,66.8551,66.5714,66.731,133700.0
2011-08-12 09:50:00,75.37,75.45,74.45,74.6,241000.0,66.8108,66.8817,65.9952,66.1282,241000.0
2011-08-12 10:00:00,74.58,74.68,73.64,73.8,63600.0,66.1105,66.1991,65.2772,65.419,63600.0
2011-08-12 10:10:00,73.88,74.47,73.8,74.45,120000.0,65.49,66.013,65.419,65.9952,120000.0
2011-08-12 10:20:00,74.45,74.59,73.93,74.31,52700.0,65.9952,66.1193,65.5343,65.8711,52700.0
2011-08-12 10:30:00,74.26,74.48,73.95,74.41,33800.0,65.8268,66.0218,65.552,65.9598,33800.0
2011-08-12 10:40:00,74.47,74.52,73.95,73.97,37900.0,66.013,66.0573,65.552,65.5697,37900.0
2011-08-12 10:50:00,74.01,74.09,73.65,73.94,40700.0,65.6052,65.6761,65.2861,65.5431,40700.0
2011-08-12 11:00:00,73.93,74.25,73.86,74.11,43900.0,65.5343,65.8179,65.4722,65.6938,43900.0
2011-08-12 11:10:00,74.11,74.14,73.9,74.01,75000.0,65.6938,65.7204,65.5077,65.6052,75000.0
2011-08-12 11:20:00,74.0,74.07,73.76,74.03,28000.0,65.5963,65.6584,65.3836,65.6229,28000.0
2011-08-12 11:30:00,74.03,74.35,73.96,74.24,73800.0,65.6229,65.9066,65.5609,65.8091,73800.0
2011-08-12 11:40:00,74.24,74.69,74.17,74.56,29000.0,65.8091,66.208,65.747,66.0927,29000.0
2011-08-12 11:50:00,74.55,74.68,74.3,74.41,35900.0,66.0839,66.1991,65.8623,65.9598,35900.0
2011-08-12 12:00:00,74.36,74.48,74.27,74.41,19700.0,65.9154,66.0218,65.8357,65.9598,19700.0
2011-08-12 12:10:00,74.41,74.54,74.26,74.53,20300.0,65.9598,66.075,65.8268,66.0661,20300.0
2011-08-12 12:20:00,74.55,74.55,74.16,74.43,16600.0,66.0839,66.0839,65.7382,65.9775,16600.0
2011-08-12 12:30:00,74.42,74.47,74.21,74.26,27500.0,65.9686,66.013,65.7825,65.8268,27500.0
2011-08-12 12:40:00,74.26,74.52,74.26,74.29,37100.0,65.8268,66.0573,65.8268,65.8534,37100.0
2011-08-12 12:50:00,74.29,74.61,74.23,74.52,45400.0,65.8534,66.1371,65.8002,66.0573,45400.0
2011-08-12 13:00:00,74.51,74.62,74.48,74.5,69400.0,66.0484,66.1459,66.0218,66.0396,69400.0
2011-08-12 13:10:00,74.5,74.56,74.35,74.43,19400.0,66.0396,66.0927,65.9066,65.9775,19400.0
2011-08-12 13:20:00,74.43,74.56,74.35,74.49,34200.0,65.9775,66.0927,65.9066,66.0307,34200.0
2011-08-12 13:30:00,74.51,74.72,74.44,74.69,34300.0,66.0484,66.2346,65.9864,66.208,34300.0
2011-08-12 13:40:00,74.69,74.88,74.69,74.77,20600.0,66.208,66.3764,66.208,66.2789,20600.0
2011-08-12 13:50:00,74.81,74.84,74.7,74.75,15800.0,66.3143,66.3409,66.2168,66.2612,15800.0
2011-08-12 14:00:00,74.73,74.95,74.7,74.92,28900.0,66.2434,66.4384,66.2168,66.4119,28900.0
2011-08-12 14:10:00,74.92,74.95,74.5,74.62,114900.0,66.4119,66.4384,66.0396,66.1459,114900.0
2011-08-12 14:20:00,74.65,74.65,74.33,74.49,38000.0,66.1725,66.1725,65.8889,66.0307,38000.0
2011-08-12 14:30:00,74.46,74.58,74.14,74.18,31400.0,66.0041,66.1105,65.7204,65.7559,31400.0
2011-08-12 14:40:00,74.11,74.61,74.11,74.52,25200.0,65.6938,66.1371,65.6938,66.0573,25200.0
2011-08-12 14:50:00,74.52,74.52,74.32,74.44,26800.0,66.0573,66.0573,65.88,65.9864,26800.0
2011-08-12 15:00:00,74.43,74.65,74.22,74.24,37700.0,65.9775,66.1725,65.7913,65.8091,37700.0
2011-08-12 15:10:00,74.21,74.37,74.16,74.16,48400.0,65.7825,65.9243,65.7382,65.7382,48400.0
2011-08-12 15:20:00,74.19,74.38,74.14,74.14,61700.0,65.7648,65.9332,65.7204,65.7204,61700.0
2011-08-12 15:30:00,74.16,74.22,73.89,74.15,76500.0,65.7382,65.7913,65.4988,65.7293,76500.0
2011-08-12 15:40:00,74.14,74.27,74.01,74.1,65900.0,65.7204,65.8357,65.6052,65.685,65900.0
2011-08-12 15:50:00,74.09,74.24,74.06,74.22,100100.0,65.6761,65.8091,65.6495,65.7913,100100.0
2011-08-15 09:30:00,75.1,75.1,74.38,74.92,45800.0,66.5714,66.5714,65.9332,66.4119,45800.0
2011-08-15 09:40:00,74.87,75.39,74.85,75.32,99200.0,66.3675,66.8285,66.3498,66.7664,99200.0
2011-08-15 09:50:00,75.26,75.36,74.89,74.91,42300.0,66.7132,66.8019,66.3853,66.403,42300.0
2011-08-15 10:00:00,74.94,75.0,74.39,74.43,85600.0,66.4296,66.4828,65.942,65.9775,85600.0
2011-08-15 10:10:00,74.45,74.77,74.24,74.75,62000.0,65.9952,66.2789,65.8091,66.2612,62000.0
2011-08-15 10:20:00,74.73,74.8,74.44,74.52,41700.0,66.2434,66.3055,65.9864,66.0573,41700.0
2011-08-15 10:30:00,74.51,74.58,74.2,74.4,54000.0,66.0484,66.1105,65.7736,65.9509,54000.0
2011-08-15 10:40:00,74.4,74.54,74.19,74.27,41500.0,65.9509,66.075,65.7648,65.8357,41500.0
2011-08-15 10:50:00,74.3,74.3,73.93,73.93,47100.0,65.8623,65.8623,65.5343,65.5343,47100.0
2011-08-15 11:00:00,73.92,74.2,73.72,73.81,45900.0,65.5254,65.7736,65.3481,65.4279,45900.0
2011-08-15 11:10:00,73.84,73.88,73.33,73.36,46500.0,65.4545,65.49,65.0024,65.029,46500.0
2011-08-15 11:20:00,73.38,73.44,73.1,73.24,74800.0,65.0467,65.0999,64.7985,64.9226,74800.0
2011-08-15 11:30:00,73.25,73.29,72.86,72.88,83100.0,64.9315,64.967,64.5858,64.6035,83100.0
2011-08-15 11:40:00,72.88,73.55,72.84,73.51,40100.0,64.6035,65.1974,64.5681,65.162,40100.0
2011-08-15 11:50:00,73.53,73.79,73.48,73.52,25700.0,65.1797,65.4102,65.1354,65.1708,25700.0
2011-08-15 12:00:00,73.55,73.78,73.53,73.69,36900.0,65.1974,65.4013,65.1797,65.3215,36900.0
2011-08-15 12:10:00,73.7,73.85,73.61,73.85,31800.0,65.3304,65.4634,65.2506,65.4634,31800.0
2011-08-15 12:20:00,73.81,73.83,73.61,73.8,21500.0,65.4279,65.4456,65.2506,65.419,21500.0
2011-08-15 12:30:00,73.81,73.83,73.65,73.67,34400.0,65.4279,65.4456,65.2861,65.3038,34400.0
2011-08-15 12:40:00,73.71,73.78,73.58,73.65,28500.0,65.3393,65.4013,65.224,65.2861,28500.0
2011-08-15 12:50:00,73.63,73.85,73.62,73.74,18100.0,65.2684,65.4634,65.2595,65.3659,18100.0
2011-08-15 13:00:00,73.73,73.91,73.65,73.69,26800.0,65.357,65.5166,65.2861,65.3215,26800.0
2011-08-15 13:10:00,73.71,73.73,73.51,73.73,24700.0,65.3393,65.357,65.162,65.357,24700.0
2011-08-15 13:20:00,73.72,73.78,73.61,73.69,23000.0,65.3481,65.4013,65.2506,65.3215,23000.0
2011-08-15 13:30:00,73.7,73.74,73.53,73.61,44400.0,65.3304,65.3659,65.1797,65.2506,44400.0
2011-08-15 13:40:00,73.61,73.63,73.46,73.46,29400.0,65.2506,65.2684,65.1177,65.1177,29400.0
2011-08-15 13:50:00,73.45,73.6,73.43,73.53,37300.0,65.1088,65.2418,65.0911,65.1797,37300.0
2011-08-15 14:00:00,73.5,73.81,73.5,73.72,40400.0,65.1531,65.4279,65.1531,65.3481,40400.0
2011-08-15 14:10:00,73.73,73.75,73.61,73.71,38500.0,65.357,65.3747,65.2506,65.3393,38500.0
2011-08-15 14:20:00,73.72,73.81,73.63,73.77,41500.0,65.3481,65.4279,65.2684,65.3925,41500.0
2011-08-15 14:30:00,73.77,73.93,73.68,73.77,59100.0,65.3925,65.5343,65.3127,65.3925,59100.0
2011-08-15 14:40:00,73.78,73.96,73.72,73.92,70300.0,65.4013,65.5609,65.3481,65.5254,70300.0
2011-08-15 14:50:00,73.9,73.93,73.7,73.78,85200.0,65.5077,65.5343,65.3304,65.4013,85200.0
2011-08-15 15:00:00,73.8,73.9,73.78,73.83,40000.0,65.419,65.5077,65.4013,65.4456,40000.0
2011-08-15 15:10:00,73.81,73.82,73.67,73.7,61900.0,65.4279,65.4368,65.3038,65.3304,61900.0
2011-08-15 15:20:00,73.72,73.9,73.65,73.72,131400.0,65.3481,65.5077,65.2861,65.3481,131400.0
2011-08-15 15:30:00,73.74,73.93,73.67,73.73,88500.0,65.3659,65.5343,65.3038,65.357,88500.0
2011-08-15 15:40:00,73.77,74.1,73.75,73.89,95800.0,65.3925,65.685,65.3747,65.4988,95800.0
2011-08-15 15:50:00,73.89,74.09,73.82,74.02,144200.0,65.4988,65.6761,65.4368,65.6141,144200.0
2011-08-16 09:30:00,73.1,73.47,73.0,73.35,42700.0,64.7985,65.1265,64.7099,65.0201,42700.0
2011-08-16 09:40:00,73.31,73.47,73.1,73.13,55700.0,64.9847,65.1265,64.7985,64.8251,55700.0
2011-08-16 09:50:00,73.19,73.51,72.9,73.29,43700.0,64.8783,65.162,64.6213,64.967,43700.0
2011-08-16 10:00:00,73.27,73.59,73.11,73.19,48600.0,64.9492,65.2329,64.8074,64.8783,48600.0
2011-08-16 10:10:00,73.19,73.69,73.18,73.62,30400.0,64.8783,65.3215,64.8695,65.2595,30400.0
2011-08-16 10:20:00,73.62,74.09,73.62,74.01,39000.0,65.2595,65.6761,65.2595,65.6052,39000.0
2011-08-16 10:30:00,74.04,74.25,73.82,74.2,40200.0,65.6318,65.8179,65.4368,65.7736,40200.0
2011-08-16 10:40:00,74.21,74.37,73.81,74.03,53200.0,65.7825,65.9243,65.4279,65.6229,53200.0
2011-08-16 10:50:00,74.06,74.32,73.98,74.2,27700.0,65.6495,65.88,65.5786,65.7736,27700.0
2011-08-16 11:00:00,74.2,74.2,73.75,73.75,41800.0,65.7736,65.7736,65.3747,65.3747,41800.0
2011-08-16 11:10:00,73.75,74.0,73.69,73.88,29900.0,65.3747,65.5963,65.3215,65.49,29900.0
2011-08-16 11:20:00,73.9,73.98,73.72,73.93,29800.0,65.5077,65.5786,65.3481,65.5343,29800.0
2011-08-16 11:30:00,73.95,74.11,73.88,74.07,42600.0,65.552,65.6938,65.49,65.6584,42600.0
2011-08-16 11:40:00,74.08,74.46,74.05,74.4,60700.0,65.6672,66.0041,65.6407,65.9509,60700.0
2011-08-16 11:50:00,74.43,74.48,74.2,74.26,38400.0,65.9775,66.0218,65.7736,65.8268,38400.0
2011-08-16 12:00:00,74.25,74.52,74.21,74.52,82300.0,65.8179,66.0573,65.7825,66.0573,82300.0
2011-08-16 12:10:00,74.56,74.7,74.06,74.38,69600.0,66.0927,66.2168,65.6495,65.9332,69600.0
2011-08-16 12:20:00,74.38,74.52,73.77,73.85,43400.0,65.9332,66.0573,65.3925,65.4634,43400.0
2011-08-16 12:30:00,73.88,74.2,73.65,74.15,44600.0,65.49,65.7736,65.2861,65.7293,44600.0
2011-08-16 12:40:00,74.12,74.26,73.64,73.9,60900.0,65.7027,65.8268,65.2772,65.5077,60900.0
2011-08-16 12:50:00,73.89,74.0,73.65,73.79,61500.0,65.4988,65.5963,65.2861,65.4102,61500.0
2011-08-16 13:00:00,73.79,73.79,73.26,73.38,39800.0,65.4102,65.4102,64.9404,65.0467,39800.0
2011-08-16 13:10:00,73.4,73.64,73.4,73.58,20600.0,65.0645,65.2772,65.0645,65.224,20600.0
2011-08-16 13:20:00,73.57,73.9,73.44,73.75,31200.0,65.2152,65.5077,65.0999,65.3747,31200.0
2011-08-16 13:30:00,73.76,74.15,73.75,74.03,32900.0,65.3836,65.7293,65.3747,65.6229,32900.0
2011-08-16 13:40:00,74.04,74.1,73.88,74.02,23400.0,65.6318,65.685,65.49,65.6141,23400.0
2011-08-16 13:50:00,74.02,74.46,74.01,74.29,21200.0,65.6141,66.0041,65.6052,65.8534,21200.0
2011-08-16 14:00:00,74.28,74.53,74.27,74.48,27500.0,65.8445,66.0661,65.8357,66.0218,27500.0
2011-08-16 14:10:00,74.5,74.8,74.48,74.67,59400.0,66.0396,66.3055,66.0218,66.1902,59400.0
2011-08-16 14:20:00,74.66,74.71,74.49,74.52,66300.0,66.1814,66.2257,66.0307,66.0573,66300.0
2011-08-16 14:30:00,74.53,74.65,74.21,74.27,30700.0,66.0661,66.1725,65.7825,65.8357,30700.0
2011-08-16 14:40:00,74.28,74.35,74.16,74.35,32400.0,65.8445,65.9066,65.7382,65.9066,32400.0
2011-08-16 14:50:00,74.35,74.38,74.08,74.13,36800.0,65.9066,65.9332,65.6672,65.7116,36800.0
2011-08-16 15:00:00,74.12,74.44,74.11,74.42,35900.0,65.7027,65.9864,65.6938,65.9686,35900.0
2011-08-16 15:10:00,74.44,74.64,74.37,74.62,37800.0,65.9864,66.1637,65.9243,66.1459,37800.0
2011-08-16 15:20:00,74.65,75.04,74.51,75.02,54900.0,66.1725,66.5182,66.0484,66.5005,54900.0
2011-08-16 15:30:00,75.04,75.04,74.79,74.79,63800.0,66.5182,66.5182,66.2966,66.2966,63800.0
2011-08-16 15:40:00,74.79,74.87,74.5,74.69,120700.0,66.2966,66.3675,66.0396,66.208,120700.0
2011-08-16 15:50:00,74.7,74.73,74.46,74.52,113400.0,66.2168,66.2434,66.0041,66.0573,113400.0
2011-08-17 09:30:00,74.99,75.03,74.52,74.92,21700.0,66.4739,66.5094,66.0573,66.4119,21700.0
2011-08-17 09:40:00,74.96,74.97,74.58,74.84,24000.0,66.4473,66.4562,66.1105,66.3409,24000.0
2011-08-17 09:50:00,74.83,75.45,74.74,75.38,32700.0,66.3321,66.8817,66.2523,66.8196,32700.0
2011-08-17 10:00:00,75.39,75.67,75.31,75.58,50900.0,66.8285,67.0767,66.7576,66.9969,50900.0
2011-08-17 10:10:00,75.6,76.05,75.53,75.97,54100.0,67.0146,67.4135,66.9526,67.3426,54100.0
2011-08-17 10:20:00,75.97,76.04,75.66,75.82,31000.0,67.3426,67.4047,67.0678,67.2096,31000.0
2011-08-17 10:30:00,75.81,75.82,75.54,75.68,39200.0,67.2008,67.2096,66.9614,67.0855,39200.0
2011-08-17 10:40:00,75.65,75.85,75.63,75.76,26600.0,67.059,67.2362,67.0412,67.1565,26600.0
2011-08-17 10:50:00,75.73,75.8,75.37,75.37,25200.0,67.1299,67.1919,66.8108,66.8108,25200.0
2011-08-17 11:00:00,75.35,75.43,75.22,75.24,36000.0,66.793,66.8639,66.6778,66.6955,36000.0
2011-08-17 11:10:00,75.18,75.36,75.01,75.05,23100.0,66.6423,66.8019,66.4916,66.5271,23100.0
2011-08-17 11:20:00,75.05,75.07,74.71,74.86,15200.0,66.5271,66.5448,66.2257,66.3587,15200.0
2011-08-17 11:30:00,74.9,75.0,74.66,74.69,15600.0,66.3941,66.4828,66.1814,66.208,15600.0
2011-08-17 11:40:00,74.71,74.82,74.55,74.69,16300.0,66.2257,66.3232,66.0839,66.208,16300.0
2011-08-17 11:50:00,74.7,74.73,74.24,74.38,28800.0,66.2168,66.2434,65.8091,65.9332,28800.0
2011-08-17 12:00:00,74.38,74.42,74.06,74.15,26300.0,65.9332,65.9686,65.6495,65.7293,26300.0
2011-08-17 12:10:00,74.16,74.41,74.08,74.28,20100.0,65.7382,65.9598,65.6672,65.8445,20100.0
2011-08-17 12:20:00,74.3,74.34,74.15,74.27,10400.0,65.8623,65.8977,65.7293,65.8357,10400.0
2011-08-17 12:30:00,74.29,74.34,74.21,74.28,22100.0,65.8534,65.8977,65.7825,65.8445,22100.0
2011-08-17 12:40:00,74.3,74.38,74.12,74.25,22200.0,65.8623,65.9332,65.7027,65.8179,22200.0
2011-08-17 12:50:00,74.27,74.36,73.9,73.98,24600.0,65.8357,65.9154,65.5077,65.5786,24600.0
2011-08-17 13:00:00,73.97,74.06,73.82,74.01,19000.0,65.5697,65.6495,65.4368,65.6052,19000.0
2011-08-17 13:10:00,73.99,74.28,73.94,74.28,15100.0,65.5875,65.8445,65.5431,65.8445,15100.0
2011-08-17 13:20:00,74.3,74.3,73.78,73.92,40200.0,65.8623,65.8623,65.4013,65.5254,40200.0
2011-08-17 13:30:00,73.96,74.02,73.84,73.91,14400.0,65.5609,65.6141,65.4545,65.5166,14400.0
2011-08-17 13:40:00,73.89,73.89,73.67,73.83,19400.0,65.4988,65.4988,65.3038,65.4456,19400.0
2011-08-17 13:50:00,73.84,74.09,73.77,73.94,16000.0,65.4545,65.6761,65.3925,65.5431,16000.0
2011-08-17 14:00:00,73.94,74.15,73.92,74.13,11000.0,65.5431,65.7293,65.5254,65.7116,11000.0
2011-08-17 14:10:00,74.11,74.4,74.11,74.4,12700.0,65.6938,65.9509,65.6938,65.9509,12700.0
2011-08-17 14:20:00,74.39,74.52,74.18,74.2,17700.0,65.942,66.0573,65.7559,65.7736,17700.0
2011-08-17 14:30:00,74.22,74.28,74.02,74.03,19800.0,65.7913,65.8445,65.6141,65.6229,19800.0
2011-08-17 14:40:00,74.03,74.2,73.99,74.09,24400.0,65.6229,65.7736,65.5875,65.6761,24400.0
2011-08-17 14:50:00,74.1,74.28,74.03,74.28,17300.0,65.685,65.8445,65.6229,65.8445,17300.0
2011-08-17 15:00:00,74.25,74.43,74.09,74.29,65000.0,65.8179,65.9775,65.6761,65.8534,65000.0
2011-08-17 15:10:00,74.29,74.34,74.07,74.34,50600.0,65.8534,65.8977,65.6584,65.8977,50600.0
2011-08-17 15:20:00,74.33,74.41,74.16,74.2,30600.0,65.8889,65.9598,65.7382,65.7736,30600.0
2011-08-17 15:30:00,74.23,74.26,74.08,74.14,25600.0,65.8002,65.8268,65.6672,65.7204,25600.0
2011-08-17 15:40:00,74.13,74.29,74.03,74.29,46300.0,65.7116,65.8534,65.6229,65.8534,46300.0
2011-08-17 15:50:00,74.31,74.33,74.16,74.3,60900.0,65.8711,65.8889,65.7382,65.8623,60900.0
2011-08-18 09:30:00,72.16,72.57,71.81,72.08,66000.0,63.9653,64.3287,63.655,63.8944,66000.0
2011-08-18 09:40:00,72.05,72.29,71.71,71.77,55000.0,63.8678,64.0805,63.5664,63.6196,55000.0
2011-08-18 09:50:00,71.75,72.55,71.75,72.54,33000.0,63.6018,64.311,63.6018,64.3021,33000.0
2011-08-18 10:00:00,72.48,72.48,70.89,71.46,111900.0,64.2489,64.2489,62.8395,63.3448,111900.0
2011-08-18 10:10:00,71.43,72.04,71.18,71.9,21800.0,63.3182,63.8589,63.0966,63.7348,21800.0
2011-08-18 10:20:00,71.84,72.1,71.53,71.94,23400.0,63.6816,63.9121,63.4068,63.7703,23400.0
2011-08-18 10:30:00,71.91,71.92,71.29,71.45,62800.0,63.7437,63.7525,63.1941,63.3359,62800.0
2011-08-18 10:40:00,71.47,71.48,71.06,71.43,36800.0,63.3536,63.3625,62.9902,63.3182,36800.0
2011-08-18 10:50:00,71.45,71.67,71.35,71.48,32800.0,63.3359,63.5309,63.2473,63.3625,32800.0
2011-08-18 11:00:00,71.42,71.53,70.94,70.95,43700.0,63.3093,63.4068,62.8838,62.8927,43700.0
2011-08-18 11:10:00,70.97,71.15,70.79,70.98,40700.0,62.9104,63.07,62.7509,62.9193,40700.0
2011-08-18 11:20:00,71.01,71.15,70.95,71.06,35900.0,62.9459,63.07,62.8927,62.9902,35900.0
2011-08-18 11:30:00,71.06,71.51,71.06,71.39,46700.0,62.9902,63.3891,62.9902,63.2827,46700.0
2011-08-18 11:40:00,71.29,71.76,71.23,71.72,91400.0,63.1941,63.6107,63.1409,63.5753,91400.0
2011-08-18 11:50:00,71.72,71.77,71.58,71.69,16500.0,63.5753,63.6196,63.4512,63.5487,16500.0
2011-08-18 12:00:00,71.73,71.75,71.34,71.42,49800.0,63.5841,63.6018,63.2384,63.3093,49800.0
2011-08-18 12:10:00,71.38,71.82,71.31,71.78,38900.0,63.2739,63.6639,63.2118,63.6284,38900.0
2011-08-18 12:20:00,71.75,71.9,71.64,71.69,27800.0,63.6018,63.7348,63.5043,63.5487,27800.0
2011-08-18 12:30:00,71.67,71.81,71.58,71.61,61900.0,63.5309,63.655,63.4512,63.4777,61900.0
2011-08-18 12:40:00,71.6,71.69,71.54,71.58,21700.0,63.4689,63.5487,63.4157,63.4512,21700.0
2011-08-18 12:50:00,71.57,71.65,71.52,71.61,9200.0,63.4423,63.5132,63.398,63.4777,9200.0
2011-08-18 13:00:00,71.59,71.65,71.26,71.3,16700.0,63.46,63.5132,63.1675,63.203,16700.0
2011-08-18 13:10:00,71.29,71.4,71.17,71.28,35000.0,63.1941,63.2916,63.0877,63.1852,35000.0
2011-08-18 13:20:00,71.32,71.42,71.28,71.4,13700.0,63.2207,63.3093,63.1852,63.2916,13700.0
2011-08-18 13:30:00,71.4,71.53,71.1,71.13,42200.0,63.2916,63.4068,63.0257,63.0523,42200.0
2011-08-18 13:40:00,71.11,71.62,71.11,71.62,66500.0,63.0345,63.4866,63.0345,63.4866,66500.0
2011-08-18 13:50:00,71.59,71.72,71.34,71.58,59000.0,63.46,63.5753,63.2384,63.4512,59000.0
2011-08-18 14:00:00,71.58,71.98,71.51,71.75,45700.0,63.4512,63.8057,63.3891,63.6018,45700.0
2011-08-18 14:10:00,71.77,71.97,71.61,71.96,42000.0,63.6196,63.7969,63.4777,63.788,42000.0
2011-08-18 14:20:00,71.95,72.14,71.86,71.94,45400.0,63.7791,63.9476,63.6994,63.7703,45400.0
2011-08-18 14:30:00,71.91,72.18,71.86,72.09,51200.0,63.7437,63.983,63.6994,63.9032,51200.0
2011-08-18 14:40:00,72.09,72.09,71.73,71.87,21200.0,63.9032,63.9032,63.5841,63.7082,21200.0
2011-08-18 14:50:00,71.85,71.88,71.47,71.53,25900.0,63.6905,63.7171,63.3536,63.4068,25900.0
2011-08-18 15:00:00,71.5,71.5,71.22,71.32,46200.0,63.3802,63.3802,63.132,63.2207,46200.0
2011-08-18 15:10:00,71.3,71.56,71.28,71.39,30600.0,63.203,63.4334,63.1852,63.2827,30600.0
2011-08-18 15:20:00,71.42,71.79,71.32,71.79,40000.0,63.3093,63.6373,63.2207,63.6373,40000.0
2011-08-18 15:30:00,71.83,71.98,71.78,71.91,84300.0,63.6728,63.8057,63.6284,63.7437,84300.0
2011-08-18 15:40:00,71.92,71.92,71.29,71.55,158300.0,63.7525,63.7525,63.1941,63.4246,158300.0
2011-08-18 15:50:00,71.55,72.31,71.55,72.07,134500.0,63.4246,64.0983,63.4246,63.8855,134500.0
2011-08-19 09:30:00,70.85,71.35,69.71,71.33,209600.0,62.8041,63.2473,61.7935,63.2295,209600.0
2011-08-19 09:40:00,71.36,71.79,70.84,70.98,56700.0,63.2561,63.6373,62.7952,62.9193,56700.0
2011-08-19 09:50:00,70.99,71.33,70.87,71.15,51800.0,62.9282,63.2295,62.8218,63.07,51800.0
2011-08-19 10:00:00,71.22,71.96,71.2,71.58,89800.0,63.132,63.788,63.1143,63.4512,89800.0
2011-08-19 10:10:00,71.57,71.95,71.39,71.87,27000.0,63.4423,63.7791,63.2827,63.7082,27000.0
2011-08-19 10:20:00,71.85,72.52,71.63,72.31,65100.0,63.6905,64.2844,63.4955,64.0983,65100.0
2011-08-19 10:30:00,72.32,72.5,71.76,71.83,79800.0,64.1071,64.2667,63.6107,63.6728,79800.0
2011-08-19 10:40:00,71.88,72.19,71.8,72.17,61800.0,63.7171,63.9919,63.6462,63.9742,61800.0
2011-08-19 10:50:00,72.16,72.17,71.84,71.88,52300.0,63.9653,63.9742,63.6816,63.7171,52300.0
2011-08-19 11:00:00,71.89,72.03,71.71,71.75,98700.0,63.726,63.8501,63.5664,63.6018,98700.0
2011-08-19 11:10:00,71.75,71.85,71.29,71.52,42900.0,63.6018,63.6905,63.1941,63.398,42900.0
2011-08-19 11:20:00,71.44,71.65,71.26,71.31,25200.0,63.3271,63.5132,63.1675,63.2118,25200.0
2011-08-19 11:30:00,71.4,71.46,71.03,71.15,23000.0,63.2916,63.3448,62.9636,63.07,23000.0
2011-08-19 11:40:00,71.17,71.51,71.15,71.3,35600.0,63.0877,63.3891,63.07,63.203,35600.0
2011-08-19 11:50:00,71.31,71.7,71.27,71.7,29300.0,63.2118,63.5575,63.1764,63.5575,29300.0
2011-08-19 12:00:00,71.69,71.72,71.52,71.55,11900.0,63.5487,63.5753,63.398,63.4246,11900.0
2011-08-19 12:10:00,71.5,71.59,71.41,71.56,13000.0,63.3802,63.46,63.3005,63.4334,13000.0
2011-08-19 12:20:00,71.58,71.6,71.33,71.5,23700.0,63.4512,63.4689,63.2295,63.3802,23700.0
2011-08-19 12:30:00,71.52,71.72,71.45,71.48,78700.0,63.398,63.5753,63.3359,63.3625,78700.0
2011-08-19 12:40:00,71.48,71.84,71.41,71.8,45400.0,63.3625,63.6816,63.3005,63.6462,45400.0
2011-08-19 12:50:00,71.82,71.82,71.45,71.5,20300.0,63.6639,63.6639,63.3359,63.3802,20300.0
2011-08-19 13:00:00,71.51,71.59,71.37,71.58,27200.0,63.3891,63.46,63.265,63.4512,27200.0
2011-08-19 13:10:00,71.56,71.62,71.44,71.53,28000.0,63.4334,63.4866,63.3271,63.4068,28000.0
2011-08-19 13:20:00,71.55,71.59,71.42,71.52,23700.0,63.4246,63.46,63.3093,63.398,23700.0
2011-08-19 13:30:00,71.5,71.53,71.17,71.21,44200.0,63.3802,63.4068,63.0877,63.1232,44200.0
2011-08-19 13:40:00,71.2,71.21,70.99,71.11,56100.0,63.1143,63.1232,62.9282,63.0345,56100.0
2011-08-19 13:50:00,71.13,71.13,70.9,70.99,64800.0,63.0523,63.0523,62.8484,62.9282,64800.0
2011-08-19 14:00:00,70.98,71.04,70.58,70.85,75700.0,62.9193,62.9725,62.5647,62.8041,75700.0
2011-08-19 14:10:00,70.83,70.86,70.46,70.48,63700.0,62.7863,62.8129,62.4583,62.4761,63700.0
2011-08-19 14:20:00,70.48,70.55,70.32,70.4,94800.0,62.4761,62.5381,62.3342,62.4052,94800.0
2011-08-19 14:30:00,70.41,70.41,70.04,70.2,163500.0,62.414,62.414,62.086,62.2279,163500.0
2011-08-19 14:40:00,70.24,70.63,70.11,70.2,101100.0,62.2633,62.609,62.1481,62.2279,101100.0
2011-08-19 14:50:00,70.22,70.24,69.86,69.96,75900.0,62.2456,62.2633,61.9265,62.0151,75900.0
2011-08-19 15:00:00,69.98,70.08,69.71,69.86,97800.0,62.0329,62.1215,61.7935,61.9265,97800.0
2011-08-19 15:10:00,69.87,69.93,69.45,69.58,110300.0,61.9353,61.9885,61.563,61.6783,110300.0
2011-08-19 15:20:00,69.59,70.23,69.58,70.1,74900.0,61.6871,62.2545,61.6783,62.1392,74900.0
2011-08-19 15:30:00,70.13,70.13,69.76,69.89,100800.0,62.1658,62.1658,61.8378,61.9531,100800.0
2011-08-19 15:40:00,69.92,70.08,69.73,70.04,137500.0,61.9797,62.1215,61.8112,62.086,137500.0
2011-08-19 15:50:00,69.99,70.09,69.65,69.75,303000.0,62.0417,62.1304,61.7403,61.829,303000.0
2011-08-22 09:30:00,71.32,71.46,70.85,71.23,73100.0,63.2207,63.3448,62.8041,63.1409,73100.0
2011-08-22 09:40:00,71.25,71.39,70.67,70.89,69900.0,63.1586,63.2827,62.6445,62.8395,69900.0
2011-08-22 09:50:00,70.95,71.05,70.31,70.31,41000.0,62.8927,62.9813,62.3254,62.3254,41000.0
2011-08-22 10:00:00,70.4,70.62,70.33,70.33,49200.0,62.4052,62.6002,62.3431,62.3431,49200.0
2011-08-22 10:10:00,70.36,70.64,70.16,70.63,53800.0,62.3697,62.6179,62.1924,62.609,53800.0
2011-08-22 10:20:00,70.65,70.98,70.58,70.87,43700.0,62.6268,62.9193,62.5647,62.8218,43700.0
2011-08-22 10:30:00,70.9,70.99,70.61,70.66,21500.0,62.8484,62.9282,62.5913,62.6356,21500.0
2011-08-22 10:40:00,70.62,70.69,70.37,70.68,21100.0,62.6002,62.6622,62.3786,62.6534,21100.0
2011-08-22 10:50:00,70.66,70.84,70.02,70.06,22300.0,62.6356,62.7952,62.0683,62.1038,22300.0
2011-08-22 11:00:00,70.06,70.24,70.03,70.17,58600.0,62.1038,62.2633,62.0772,62.2013,58600.0
2011-08-22 11:10:00,70.22,70.23,69.77,69.81,44800.0,62.2456,62.2545,61.8467,61.8822,44800.0
2011-08-22 11:20:00,69.81,69.86,69.41,69.71,32000.0,61.8822,61.9265,61.5276,61.7935,32000.0
2011-08-22 11:30:00,69.73,69.84,69.32,69.36,34700.0,61.8112,61.9088,61.4478,61.4833,34700.0
2011-08-22 11:40:00,69.43,69.51,69.25,69.47,43700.0,61.5453,61.6162,61.3858,61.5808,43700.0
2011-08-22 11:50:00,69.5,69.5,69.28,69.42,63500.0,61.6074,61.6074,61.4123,61.5365,63500.0
2011-08-22 12:00:00,69.44,69.82,69.4,69.79,35600.0,61.5542,61.891,61.5187,61.8644,35600.0
2011-08-22 12:10:00,69.87,69.9,69.66,69.84,15600.0,61.9353,61.9619,61.7492,61.9088,15600.0
2011-08-22 12:20:00,69.88,70.0,69.74,69.8,15400.0,61.9442,62.0506,61.8201,61.8733,15400.0
2011-08-22 12:30:00,69.77,69.91,69.6,69.69,12600.0,61.8467,61.9708,61.696,61.7758,12600.0
2011-08-22 12:40:00,69.72,70.22,69.54,70.13,31400.0,61.8024,62.2456,61.6428,62.1658,31400.0
2011-08-22 12:50:00,70.13,70.4,69.94,70.38,32300.0,62.1658,62.4052,61.9974,62.3874,32300.0
2011-08-22 13:00:00,70.31,70.51,70.21,70.33,19800.0,62.3254,62.5027,62.2367,62.3431,19800.0
2011-08-22 13:10:00,70.33,70.47,70.26,70.45,52700.0,62.3431,62.4672,62.2811,62.4495,52700.0
2011-08-22 13:20:00,70.47,70.6,70.37,70.38,30800.0,62.4672,62.5824,62.3786,62.3874,30800.0
2011-08-22 13:30:00,70.41,70.59,70.09,70.17,24300.0,62.414,62.5736,62.1304,62.2013,24300.0
2011-08-22 13:40:00,70.18,70.29,69.98,70.03,18700.0,62.2101,62.3077,62.0329,62.0772,18700.0
2011-08-22 13:50:00,70.03,70.06,69.76,70.06,16600.0,62.0772,62.1038,61.8378,62.1038,16600.0
2011-08-22 14:00:00,70.03,70.18,69.94,70.06,25400.0,62.0772,62.2101,61.9974,62.1038,25400.0
2011-08-22 14:10:00,70.08,70.34,69.97,70.08,33600.0,62.1215,62.352,62.024,62.1215,33600.0
2011-08-22 14:20:00,70.06,70.27,70.0,70.07,27200.0,62.1038,62.2899,62.0506,62.1126,27200.0
2011-08-22 14:30:00,70.06,70.1,69.86,69.91,22100.0,62.1038,62.1392,61.9265,61.9708,22100.0
2011-08-22 14:40:00,69.94,70.04,69.88,69.93,31200.0,61.9974,62.086,61.9442,61.9885,31200.0
2011-08-22 14:50:00,69.94,69.95,69.62,69.65,23200.0,61.9974,62.0063,61.7137,61.7403,23200.0
2011-08-22 15:00:00,69.65,69.8,69.61,69.69,28700.0,61.7403,61.8733,61.7049,61.7758,28700.0
2011-08-22 15:10:00,69.69,69.99,69.63,69.9,29500.0,61.7758,62.0417,61.7226,61.9619,29500.0
2011-08-22 15:20:00,69.9,70.03,69.81,69.91,46500.0,61.9619,62.0772,61.8822,61.9708,46500.0
2011-08-22 15:30:00,69.89,69.97,69.82,69.88,37800.0,61.9531,62.024,61.891,61.9442,37800.0
2011-08-22 15:40:00,69.86,70.1,69.75,69.79,73200.0,61.9265,62.1392,61.829,61.8644,73200.0
2011-08-22 15:50:00,69.78,69.83,69.37,69.64,287600.0,61.8556,61.8999,61.4921,61.7315,287600.0
2011-08-23 09:30:00,69.88,70.15,69.28,69.32,28600.0,61.9442,62.1835,61.4123,61.4478,28600.0
2011-08-23 09:40:00,69.26,69.99,69.13,69.99,38700.0,61.3946,62.0417,61.2794,62.0417,38700.0
2011-08-23 09:50:00,70.03,70.28,69.78,69.81,44000.0,62.0772,62.2988,61.8556,61.8822,44000.0
2011-08-23 10:00:00,69.7,70.97,69.67,70.86,45200.0,61.7847,62.9104,61.7581,62.8129,45200.0
2011-08-23 10:10:00,70.89,71.01,70.34,70.37,45200.0,62.8395,62.9459,62.352,62.3786,45200.0
2011-08-23 10:20:00,70.4,70.57,70.13,70.51,19800.0,62.4052,62.5559,62.1658,62.5027,19800.0
2011-08-23 10:30:00,70.47,70.86,70.31,70.84,33900.0,62.4672,62.8129,62.3254,62.7952,33900.0
2011-08-23 10:40:00,70.9,71.01,70.77,70.82,32300.0,62.8484,62.9459,62.7331,62.7775,32300.0
2011-08-23 10:50:00,70.81,70.82,70.26,70.27,30900.0,62.7686,62.7775,62.2811,62.2899,30900.0
2011-08-23 11:00:00,70.25,70.57,70.25,70.45,38800.0,62.2722,62.5559,62.2722,62.4495,38800.0
2011-08-23 11:10:00,70.5,70.98,70.4,70.82,24500.0,62.4938,62.9193,62.4052,62.7775,24500.0
2011-08-23 11:20:00,70.81,71.05,70.74,71.04,11500.0,62.7686,62.9813,62.7065,62.9725,11500.0
2011-08-23 11:30:00,71.06,71.34,70.99,71.31,25100.0,62.9902,63.2384,62.9282,63.2118,25100.0
2011-08-23 11:40:00,71.31,71.48,71.17,71.22,27500.0,63.2118,63.3625,63.0877,63.132,27500.0
2011-08-23 11:50:00,71.25,71.7,71.12,71.52,55100.0,63.1586,63.5575,63.0434,63.398,55100.0
2011-08-23 12:00:00,71.53,71.69,71.41,71.66,36200.0,63.4068,63.5487,63.3005,63.5221,36200.0
2011-08-23 12:10:00,71.66,71.78,71.21,71.21,15600.0,63.5221,63.6284,63.1232,63.1232,15600.0
2011-08-23 12:20:00,71.21,71.29,71.14,71.16,17700.0,63.1232,63.1941,63.0611,63.0789,17700.0
2011-08-23 12:30:00,71.16,71.44,71.11,71.11,50900.0,63.0789,63.3271,63.0345,63.0345,50900.0
2011-08-23 12:40:00,71.12,71.21,71.0,71.0,41600.0,63.0434,63.1232,62.937,62.937,41600.0
2011-08-23 12:50:00,71.07,71.25,71.05,71.08,55400.0,62.9991,63.1586,62.9813,63.0079,55400.0
2011-08-23 13:00:00,71.11,71.35,71.05,71.09,39900.0,63.0345,63.2473,62.9813,63.0168,39900.0
2011-08-23 13:10:00,71.1,71.15,70.85,70.92,61000.0,63.0257,63.07,62.8041,62.8661,61000.0
2011-08-23 13:20:00,70.95,71.01,70.85,70.98,15800.0,62.8927,62.9459,62.8041,62.9193,15800.0
2011-08-23 13:30:00,70.98,71.05,70.91,71.02,33800.0,62.9193,62.9813,62.8572,62.9548,33800.0
2011-08-23 13:40:00,71.01,71.1,70.91,71.06,32300.0,62.9459,63.0257,62.8572,62.9902,32300.0
2011-08-23 13:50:00,71.05,71.07,70.42,70.59,74400.0,62.9813,62.9991,62.4229,62.5736,74400.0
2011-08-23 14:00:00,70.62,70.78,70.49,70.73,25400.0,62.6002,62.742,62.4849,62.6977,25400.0
2011-08-23 14:10:00,70.76,70.77,70.43,70.76,24600.0,62.7243,62.7331,62.4318,62.7243,24600.0
2011-08-23 14:20:00,70.74,70.98,70.6,70.91,42300.0,62.7065,62.9193,62.5824,62.8572,42300.0
2011-08-23 14:30:00,70.9,71.07,70.87,70.97,82900.0,62.8484,62.9991,62.8218,62.9104,82900.0
2011-08-23 14:40:00,70.94,71.09,70.87,71.07,65200.0,62.8838,63.0168,62.8218,62.9991,65200.0
2011-08-23 14:50:00,71.07,71.29,71.05,71.08,34500.0,62.9991,63.1941,62.9813,63.0079,34500.0
2011-08-23 15:00:00,71.13,71.55,71.13,71.55,118800.0,63.0523,63.4246,63.0523,63.4246,118800.0
2011-08-23 15:10:00,71.55,71.64,71.31,71.53,94900.0,63.4246,63.5043,63.2118,63.4068,94900.0
2011-08-23 15:20:00,71.51,71.71,71.41,71.44,85200.0,63.3891,63.5664,63.3005,63.3271,85200.0
2011-08-23 15:30:00,71.46,71.54,71.13,71.54,81400.0,63.3448,63.4157,63.0523,63.4157,81400.0
2011-08-23 15:40:00,71.58,71.61,71.27,71.54,92400.0,63.4512,63.4777,63.1764,63.4157,92400.0
2011-08-23 15:50:00,71.54,71.9,71.47,71.87,126900.0,63.4157,63.7348,63.3536,63.7082,126900.0
2011-08-24 09:30:00,71.42,71.94,71.27,71.53,84300.0,63.3093,63.7703,63.1764,63.4068,84300.0
2011-08-24 09:40:00,71.49,72.06,71.16,72.05,21700.0,63.3714,63.8766,63.0789,63.8678,21700.0
2011-08-24 09:50:00,72.04,72.95,71.88,72.89,52800.0,63.8589,64.6656,63.7171,64.6124,52800.0
2011-08-24 10:00:00,72.89,73.28,72.42,72.93,59900.0,64.6124,64.9581,64.1958,64.6478,59900.0
2011-08-24 10:10:00,72.97,73.09,72.54,72.68,52300.0,64.6833,64.7897,64.3021,64.4262,52300.0
2011-08-24 10:20:00,72.66,72.76,72.37,72.47,37800.0,64.4085,64.4972,64.1514,64.2401,37800.0
2011-08-24 10:30:00,72.44,72.53,72.05,72.31,30000.0,64.2135,64.2933,63.8678,64.0983,30000.0
2011-08-24 10:40:00,72.28,72.33,71.82,71.82,46900.0,64.0717,64.116,63.6639,63.6639,46900.0
2011-08-24 10:50:00,71.81,71.98,71.52,71.56,51000.0,63.655,63.8057,63.398,63.4334,51000.0
2011-08-24 11:00:00,71.59,71.77,71.42,71.77,48800.0,63.46,63.6196,63.3093,63.6196,48800.0
2011-08-24 11:10:00,71.75,71.92,71.74,71.84,60000.0,63.6018,63.7525,63.593,63.6816,60000.0
2011-08-24 11:20:00,71.84,72.03,71.73,71.96,41900.0,63.6816,63.8501,63.5841,63.788,41900.0
2011-08-24 11:30:00,71.92,72.02,71.78,71.98,23700.0,63.7525,63.8412,63.6284,63.8057,23700.0
2011-08-24 11:40:00,71.98,71.98,71.51,71.77,20300.0,63.8057,63.8057,63.3891,63.6196,20300.0
2011-08-24 11:50:00,71.77,71.93,71.69,71.74,21500.0,63.6196,63.7614,63.5487,63.593,21500.0
2011-08-24 12:00:00,71.75,71.75,71.25,71.35,46700.0,63.6018,63.6018,63.1586,63.2473,46700.0
2011-08-24 12:10:00,71.37,71.49,71.24,71.27,29300.0,63.265,63.3714,63.1498,63.1764,29300.0
2011-08-24 12:20:00,71.29,71.51,71.27,71.48,11200.0,63.1941,63.3891,63.1764,63.3625,11200.0
2011-08-24 12:30:00,71.48,71.62,71.48,71.52,19600.0,63.3625,63.4866,63.3625,63.398,19600.0
2011-08-24 12:40:00,71.48,71.62,71.41,71.58,18900.0,63.3625,63.4866,63.3005,63.4512,18900.0
2011-08-24 12:50:00,71.59,71.82,71.56,71.8,33900.0,63.46,63.6639,63.4334,63.6462,33900.0
2011-08-24 13:00:00,71.78,71.85,71.66,71.69,52900.0,63.6284,63.6905,63.5221,63.5487,52900.0
2011-08-24 13:10:00,71.67,71.84,71.67,71.76,59500.0,63.5309,63.6816,63.5309,63.6107,59500.0
2011-08-24 13:20:00,71.78,71.88,71.73,71.77,63100.0,63.6284,63.7171,63.5841,63.6196,63100.0
2011-08-24 13:30:00,71.79,71.85,71.58,71.58,36000.0,63.6373,63.6905,63.4512,63.4512,36000.0
2011-08-24 13:40:00,71.57,71.67,71.45,71.6,52700.0,63.4423,63.5309,63.3359,63.4689,52700.0
2011-08-24 13:50:00,71.65,71.83,71.51,71.81,36700.0,63.5132,63.6728,63.3891,63.655,36700.0
2011-08-24 14:00:00,71.87,71.88,71.64,71.87,56000.0,63.7082,63.7171,63.5043,63.7082,56000.0
2011-08-24 14:10:00,71.86,71.97,71.73,71.78,44900.0,63.6994,63.7969,63.5841,63.6284,44900.0
2011-08-24 14:20:00,71.77,71.77,71.53,71.62,29800.0,63.6196,63.6196,63.4068,63.4866,29800.0
2011-08-24 14:30:00,71.65,71.72,71.52,71.69,47000.0,63.5132,63.5753,63.398,63.5487,47000.0
2011-08-24 14:40:00,71.72,71.79,71.65,71.71,38300.0,63.5753,63.6373,63.5132,63.5664,38300.0
2011-08-24 14:50:00,71.7,72.11,71.64,71.97,48200.0,63.5575,63.921,63.5043,63.7969,48200.0
2011-08-24 15:00:00,72.0,72.05,71.8,71.83,47300.0,63.8235,63.8678,63.6462,63.6728,47300.0
2011-08-24 15:10:00,71.86,72.44,71.78,72.41,47700.0,63.6994,64.2135,63.6284,64.1869,47700.0
2011-08-24 15:20:00,72.44,72.53,72.3,72.34,45100.0,64.2135,64.2933,64.0894,64.1248,45100.0
2011-08-24 15:30:00,72.38,72.66,72.37,72.6,106800.0,64.1603,64.4085,64.1514,64.3553,106800.0
2011-08-24 15:40:00,72.61,72.65,72.4,72.48,123600.0,64.3642,64.3996,64.178,64.2489,123600.0
2011-08-24 15:50:00,72.48,72.71,72.47,72.62,78600.0,64.2489,64.4528,64.2401,64.373,78600.0
2011-08-25 09:30:00,73.11,73.74,72.59,72.71,81000.0,64.8074,65.3659,64.3465,64.4528,81000.0
2011-08-25 09:40:00,72.76,72.81,72.12,72.62,44700.0,64.4972,64.5415,63.9298,64.373,44700.0
2011-08-25 09:50:00,72.64,72.75,71.41,71.54,54700.0,64.3908,64.4883,63.3005,63.4157,54700.0
2011-08-25 10:00:00,71.62,71.8,70.98,71.8,45100.0,63.4866,63.6462,62.9193,63.6462,45100.0
2011-08-25 10:10:00,71.89,72.1,71.67,71.76,37300.0,63.726,63.9121,63.5309,63.6107,37300.0
2011-08-25 10:20:00,71.74,71.93,71.38,71.64,31200.0,63.593,63.7614,63.2739,63.5043,31200.0
2011-08-25 10:30:00,71.66,71.79,71.2,71.28,32100.0,63.5221,63.6373,63.1143,63.1852,32100.0
2011-08-25 10:40:00,71.28,71.37,70.9,70.9,34300.0,63.1852,63.265,62.8484,62.8484,34300.0
2011-08-25 10:50:00,70.94,71.69,70.9,71.69,10400.0,62.8838,63.5487,62.8484,63.5487,10400.0
2011-08-25 11:00:00,71.7,71.92,71.5,71.54,12900.0,63.5575,63.7525,63.3802,63.4157,12900.0
2011-08-25 11:10:00,71.49,72.15,71.46,71.92,19700.0,63.3714,63.9564,63.3448,63.7525,19700.0
2011-08-25 11:20:00,71.99,72.3,71.91,71.91,24800.0,63.8146,64.0894,63.7437,63.7437,24800.0
2011-08-25 11:30:00,71.96,72.08,71.84,71.86,10200.0,63.788,63.8944,63.6816,63.6994,10200.0
2011-08-25 11:40:00,71.82,71.84,71.55,71.77,28100.0,63.6639,63.6816,63.4246,63.6196,28100.0
2011-08-25 11:50:00,71.76,71.8,71.54,71.54,29600.0,63.6107,63.6462,63.4157,63.4157,29600.0
2011-08-25 12:00:00,71.53,71.64,71.35,71.41,88400.0,63.4068,63.5043,63.2473,63.3005,88400.0
2011-08-25 12:10:00,71.41,71.47,71.09,71.09,29200.0,63.3005,63.3536,63.0168,63.0168,29200.0
2011-08-25 12:20:00,71.06,71.14,70.85,71.05,38000.0,62.9902,63.0611,62.8041,62.9813,38000.0
2011-08-25 12:30:00,71.04,71.07,70.71,70.95,36000.0,62.9725,62.9991,62.68,62.8927,36000.0
2011-08-25 12:40:00,70.97,71.02,70.79,70.97,31800.0,62.9104,62.9548,62.7509,62.9104,31800.0
2011-08-25 12:50:00,71.01,71.01,70.62,70.75,37800.0,62.9459,62.9459,62.6002,62.7154,37800.0
2011-08-25 13:00:00,70.74,70.99,70.72,70.76,20400.0,62.7065,62.9282,62.6888,62.7243,20400.0
2011-08-25 13:10:00,70.78,70.81,70.61,70.68,27700.0,62.742,62.7686,62.5913,62.6534,27700.0
2011-08-25 13:20:00,70.68,71.0,70.67,71.0,59900.0,62.6534,62.937,62.6445,62.937,59900.0
2011-08-25 13:30:00,71.0,71.02,70.87,70.97,79000.0,62.937,62.9548,62.8218,62.9104,79000.0
2011-08-25 13:40:00,70.99,71.15,70.73,70.74,61100.0,62.9282,63.07,62.6977,62.7065,61100.0
2011-08-25 13:50:00,70.77,71.05,70.77,71.03,24800.0,62.7331,62.9813,62.7331,62.9636,24800.0
2011-08-25 14:00:00,71.04,71.06,70.72,70.81,33000.0,62.9725,62.9902,62.6888,62.7686,33000.0
2011-08-25 14:10:00,70.77,71.15,70.77,71.12,42000.0,62.7331,63.07,62.7331,63.0434,42000.0
2011-08-25 14:20:00,71.14,71.15,70.81,70.94,33500.0,63.0611,63.07,62.7686,62.8838,33500.0
2011-08-25 14:30:00,70.93,71.16,70.89,71.16,65200.0,62.875,63.0789,62.8395,63.0789,65200.0
2011-08-25 14:40:00,71.13,71.16,70.94,70.94,43700.0,63.0523,63.0789,62.8838,62.8838,43700.0
2011-08-25 14:50:00,70.95,70.99,70.71,70.76,49200.0,62.8927,62.9282,62.68,62.7243,49200.0
2011-08-25 15:00:00,70.71,70.85,70.49,70.78,63200.0,62.68,62.8041,62.4849,62.742,63200.0
2011-08-25 15:10:00,70.78,71.06,70.67,71.03,56200.0,62.742,62.9902,62.6445,62.9636,56200.0
2011-08-25 15:20:00,71.07,71.26,70.97,71.02,70000.0,62.9991,63.1675,62.9104,62.9548,70000.0
2011-08-25 15:30:00,71.01,71.12,70.81,70.89,68400.0,62.9459,63.0434,62.7686,62.8395,68400.0
2011-08-25 15:40:00,70.91,70.98,70.58,70.87,73000.0,62.8572,62.9193,62.5647,62.8218,73000.0
2011-08-25 15:50:00,70.88,70.93,70.65,70.81,123800.0,62.8306,62.875,62.6268,62.7686,123800.0
2011-08-26 09:30:00,70.54,70.61,70.25,70.25,65200.0,62.5293,62.5913,62.2722,62.2722,65200.0
2011-08-26 09:40:00,70.25,70.37,69.65,70.03,27100.0,62.2722,62.3786,61.7403,62.0772,27100.0
2011-08-26 09:50:00,70.03,70.15,69.57,69.67,80600.0,62.0772,62.1835,61.6694,61.7581,80600.0
2011-08-26 10:00:00,69.71,69.72,68.58,68.91,62500.0,61.7935,61.8024,60.7918,61.0844,62500.0
2011-08-26 10:10:00,69.02,69.89,68.84,69.75,27600.0,61.1819,61.9531,61.0223,61.829,27600.0
2011-08-26 10:20:00,69.8,71.06,69.75,70.59,31800.0,61.8733,62.9902,61.829,62.5736,31800.0
2011-08-26 10:30:00,70.6,70.62,70.11,70.43,56600.0,62.5824,62.6002,62.1481,62.4318,56600.0
2011-08-26 10:40:00,70.41,71.43,70.35,71.31,17600.0,62.414,63.3182,62.3608,63.2118,17600.0
2011-08-26 10:50:00,71.29,71.47,70.74,70.83,33700.0,63.1941,63.3536,62.7065,62.7863,33700.0
2011-08-26 11:00:00,70.78,71.63,70.71,71.47,41000.0,62.742,63.4955,62.68,63.3536,41000.0
2011-08-26 11:10:00,71.49,72.18,71.42,71.86,43900.0,63.3714,63.983,63.3093,63.6994,43900.0
2011-08-26 11:20:00,71.91,71.94,71.43,71.53,35400.0,63.7437,63.7703,63.3182,63.4068,35400.0
2011-08-26 11:30:00,71.53,71.98,71.53,71.86,22100.0,63.4068,63.8057,63.4068,63.6994,22100.0
2011-08-26 11:40:00,71.77,71.96,71.57,71.73,30400.0,63.6196,63.788,63.4423,63.5841,30400.0
2011-08-26 11:50:00,71.73,72.14,71.71,72.03,36100.0,63.5841,63.9476,63.5664,63.8501,36100.0
2011-08-26 12:00:00,72.06,72.7,72.03,72.7,29100.0,63.8766,64.444,63.8501,64.444,29100.0
2011-08-26 12:10:00,72.73,72.88,72.39,72.43,22300.0,64.4706,64.6035,64.1692,64.2046,22300.0
2011-08-26 12:20:00,72.37,72.62,72.3,72.61,25700.0,64.1514,64.373,64.0894,64.3642,25700.0
2011-08-26 12:30:00,72.62,72.66,72.43,72.58,26700.0,64.373,64.4085,64.2046,64.3376,26700.0
2011-08-26 12:40:00,72.58,72.73,72.31,72.31,9200.0,64.3376,64.4706,64.0983,64.0983,9200.0
2011-08-26 12:50:00,72.29,72.51,72.21,72.48,7400.0,64.0805,64.2755,64.0096,64.2489,7400.0
2011-08-26 13:00:00,72.47,72.7,72.3,72.54,33500.0,64.2401,64.444,64.0894,64.3021,33500.0
2011-08-26 13:10:00,72.57,72.91,72.57,72.74,25600.0,64.3287,64.6301,64.3287,64.4794,25600.0
2011-08-26 13:20:00,72.7,72.98,72.65,72.95,11000.0,64.444,64.6922,64.3996,64.6656,11000.0
2011-08-26 13:30:00,72.98,73.1,72.89,73.05,27000.0,64.6922,64.7985,64.6124,64.7542,27000.0
2011-08-26 13:40:00,73.05,73.36,73.03,73.31,36800.0,64.7542,65.029,64.7365,64.9847,36800.0
2011-08-26 13:50:00,73.28,73.41,73.13,73.27,43100.0,64.9581,65.0733,64.8251,64.9492,43100.0
2011-08-26 14:00:00,73.27,73.42,73.02,73.09,22400.0,64.9492,65.0822,64.7276,64.7897,22400.0
2011-08-26 14:10:00,73.08,73.18,72.94,73.12,41000.0,64.7808,64.8695,64.6567,64.8163,41000.0
2011-08-26 14:20:00,73.1,73.13,72.9,72.94,32700.0,64.7985,64.8251,64.6213,64.6567,32700.0
2011-08-26 14:30:00,72.9,73.05,72.82,72.96,28000.0,64.6213,64.7542,64.5503,64.6744,28000.0
2011-08-26 14:40:00,72.98,73.24,72.91,73.19,20700.0,64.6922,64.9226,64.6301,64.8783,20700.0
2011-08-26 14:50:00,73.15,73.28,73.08,73.17,19800.0,64.8429,64.9581,64.7808,64.8606,19800.0
2011-08-26 15:00:00,73.19,73.19,72.86,72.94,52000.0,64.8783,64.8783,64.5858,64.6567,52000.0
2011-08-26 15:10:00,72.93,72.97,72.81,72.92,66800.0,64.6478,64.6833,64.5415,64.639,66800.0
2011-08-26 15:20:00,72.91,72.94,72.7,72.91,41300.0,64.6301,64.6567,64.444,64.6301,41300.0
2011-08-26 15:30:00,72.9,73.13,72.86,73.1,67600.0,64.6213,64.8251,64.5858,64.7985,67600.0
2011-08-26 15:40:00,73.11,73.23,73.07,73.16,69200.0,64.8074,64.9138,64.7719,64.8517,69200.0
2011-08-26 15:50:00,73.18,73.33,73.11,73.3,123300.0,64.8695,65.0024,64.8074,64.9758,123300.0
2011-08-29 09:30:00,74.21,74.75,73.9,74.43,31000.0,65.7825,66.2612,65.5077,65.9775,31000.0
2011-08-29 09:40:00,74.43,74.48,73.95,74.48,66800.0,65.9775,66.0218,65.552,66.0218,66800.0
2011-08-29 09:50:00,74.48,74.68,74.2,74.2,13400.0,66.0218,66.1991,65.7736,65.7736,13400.0
2011-08-29 10:00:00,74.22,74.44,73.96,74.31,16800.0,65.7913,65.9864,65.5609,65.8711,16800.0
2011-08-29 10:10:00,74.24,74.66,74.2,74.66,8400.0,65.8091,66.1814,65.7736,66.1814,8400.0
2011-08-29 10:20:00,74.6,74.75,74.3,74.3,10200.0,66.1282,66.2612,65.8623,65.8623,10200.0
2011-08-29 10:30:00,74.3,74.3,73.58,73.76,29500.0,65.8623,65.8623,65.224,65.3836,29500.0
2011-08-29 10:40:00,73.74,73.82,73.59,73.71,10600.0,65.3659,65.4368,65.2329,65.3393,10600.0
2011-08-29 10:50:00,73.69,73.8,73.62,73.74,13100.0,65.3215,65.419,65.2595,65.3659,13100.0
2011-08-29 11:00:00,73.72,73.72,73.33,73.43,23500.0,65.3481,65.3481,65.0024,65.0911,23500.0
2011-08-29 11:10:00,73.4,73.83,73.36,73.76,11600.0,65.0645,65.4456,65.029,65.3836,11600.0
2011-08-29 11:20:00,73.77,73.8,73.56,73.62,10500.0,65.3925,65.419,65.2063,65.2595,10500.0
2011-08-29 11:30:00,73.63,74.16,73.6,73.95,13000.0,65.2684,65.7382,65.2418,65.552,13000.0
2011-08-29 11:40:00,73.96,74.22,73.85,74.16,17900.0,65.5609,65.7913,65.4634,65.7382,17900.0
2011-08-29 11:50:00,74.14,74.35,74.13,74.3,36500.0,65.7204,65.9066,65.7116,65.8623,36500.0
2011-08-29 12:00:00,74.29,74.55,74.24,74.31,67500.0,65.8534,66.0839,65.8091,65.8711,67500.0
2011-08-29 12:10:00,74.29,74.31,74.07,74.19,24600.0,65.8534,65.8711,65.6584,65.7648,24600.0
2011-08-29 12:20:00,74.16,74.27,74.03,74.05,41700.0,65.7382,65.8357,65.6229,65.6407,41700.0
2011-08-29 12:30:00,74.08,74.34,74.06,74.32,10800.0,65.6672,65.8977,65.6495,65.88,10800.0
2011-08-29 12:40:00,74.32,74.57,74.31,74.39,33000.0,65.88,66.1016,65.8711,65.942,33000.0
2011-08-29 12:50:00,74.41,74.44,74.24,74.25,34800.0,65.9598,65.9864,65.8091,65.8179,34800.0
2011-08-29 13:00:00,74.23,74.53,74.23,74.51,15200.0,65.8002,66.0661,65.8002,66.0484,15200.0
2011-08-29 13:10:00,74.52,74.52,74.31,74.36,25300.0,66.0573,66.0573,65.8711,65.9154,25300.0
2011-08-29 13:20:00,74.39,74.45,74.3,74.42,8400.0,65.942,65.9952,65.8623,65.9686,8400.0
2011-08-29 13:30:00,74.39,74.46,74.31,74.37,27300.0,65.942,66.0041,65.8711,65.9243,27300.0
2011-08-29 13:40:00,74.37,74.52,74.35,74.44,52400.0,65.9243,66.0573,65.9066,65.9864,52400.0
2011-08-29 13:50:00,74.41,74.64,74.41,74.55,24200.0,65.9598,66.1637,65.9598,66.0839,24200.0
2011-08-29 14:00:00,74.56,74.69,74.5,74.69,10700.0,66.0927,66.208,66.0396,66.208,10700.0
2011-08-29 14:10:00,74.7,74.88,74.69,74.69,24200.0,66.2168,66.3764,66.208,66.208,24200.0
2011-08-29 14:20:00,74.69,74.78,74.66,74.77,5700.0,66.208,66.2878,66.1814,66.2789,5700.0
2011-08-29 14:30:00,74.76,74.91,74.73,74.9,9400.0,66.27,66.403,66.2434,66.3941,9400.0
2011-08-29 14:40:00,74.9,74.91,74.79,74.84,7700.0,66.3941,66.403,66.2966,66.3409,7700.0
2011-08-29 14:50:00,74.85,74.87,74.57,74.64,15700.0,66.3498,66.3675,66.1016,66.1637,15700.0
2011-08-29 15:00:00,74.68,74.76,74.61,74.62,19000.0,66.1991,66.27,66.1371,66.1459,19000.0
2011-08-29 15:10:00,74.6,74.81,74.59,74.7,19900.0,66.1282,66.3143,66.1193,66.2168,19900.0
2011-08-29 15:20:00,74.68,74.91,74.64,74.73,81200.0,66.1991,66.403,66.1637,66.2434,81200.0
2011-08-29 15:30:00,74.74,74.86,74.67,74.8,33400.0,66.2523,66.3587,66.1902,66.3055,33400.0
2011-08-29 15:40:00,74.79,74.87,74.6,74.6,43800.0,66.2966,66.3675,66.1282,66.1282,43800.0
2011-08-29 15:50:00,74.62,74.91,74.57,74.89,79700.0,66.1459,66.403,66.1016,66.3853,79700.0
2011-08-30 09:30:00,74.89,75.23,74.2,75.16,76700.0,66.3853,66.6866,65.7736,66.6246,76700.0
2011-08-30 09:40:00,75.12,75.53,75.12,75.43,39300.0,66.5891,66.9526,66.5891,66.8639,39300.0
2011-08-30 09:50:00,75.49,75.81,75.29,75.64,59200.0,66.9171,67.2008,66.7398,67.0501,59200.0
2011-08-30 10:00:00,75.64,75.68,74.61,75.03,38200.0,67.0501,67.0855,66.1371,66.5094,38200.0
2011-08-30 10:10:00,74.98,75.05,74.83,74.87,6800.0,66.465,66.5271,66.3321,66.3675,6800.0
2011-08-30 10:20:00,74.77,75.19,74.69,75.19,15300.0,66.2789,66.6512,66.208,66.6512,15300.0
2011-08-30 10:30:00,75.22,75.5,75.18,75.43,9000.0,66.6778,66.926,66.6423,66.8639,9000.0
2011-08-30 10:40:00,75.45,75.46,74.63,74.72,29300.0,66.8817,66.8905,66.1548,66.2346,29300.0
2011-08-30 10:50:00,74.7,75.09,74.66,74.92,58500.0,66.2168,66.5625,66.1814,66.4119,58500.0
2011-08-30 11:00:00,74.87,75.28,74.86,75.14,25000.0,66.3675,66.731,66.3587,66.6069,25000.0
2011-08-30 11:10:00,75.12,75.39,75.03,75.16,11300.0,66.5891,66.8285,66.5094,66.6246,11300.0
2011-08-30 11:20:00,75.12,75.67,75.12,75.57,13000.0,66.5891,67.0767,66.5891,66.988,13000.0
2011-08-30 11:30:00,75.53,75.84,75.37,75.65,49400.0,66.9526,67.2274,66.8108,67.059,49400.0
2011-08-30 11:40:00,75.66,76.07,75.65,75.76,55000.0,67.0678,67.4313,67.059,67.1565,55000.0
2011-08-30 11:50:00,75.76,76.16,75.76,76.09,38000.0,67.1565,67.511,67.1565,67.449,38000.0
2011-08-30 12:00:00,76.09,76.09,75.59,75.6,18600.0,67.449,67.449,67.0058,67.0146,18600.0
2011-08-30 12:10:00,75.58,75.71,75.53,75.71,11000.0,66.9969,67.1121,66.9526,67.1121,11000.0
2011-08-30 12:20:00,75.68,75.87,75.68,75.72,16400.0,67.0855,67.254,67.0855,67.121,16400.0
2011-08-30 12:30:00,75.71,75.73,75.55,75.58,7600.0,67.1121,67.1299,66.9703,66.9969,7600.0
2011-08-30 12:40:00,75.54,75.54,75.22,75.36,10700.0,66.9614,66.9614,66.6778,66.8019,10700.0
2011-08-30 12:50:00,75.39,75.44,75.18,75.37,14700.0,66.8285,66.8728,66.6423,66.8108,14700.0
2011-08-30 13:00:00,75.37,75.4,75.2,75.32,22200.0,66.8108,66.8373,66.6601,66.7664,22200.0
2011-08-30 13:10:00,75.32,75.54,75.27,75.45,24000.0,66.7664,66.9614,66.7221,66.8817,24000.0
2011-08-30 13:20:00,75.48,75.61,75.48,75.56,9000.0,66.9083,67.0235,66.9083,66.9792,9000.0
2011-08-30 13:30:00,75.56,75.56,75.35,75.39,24500.0,66.9792,66.9792,66.793,66.8285,24500.0
2011-08-30 13:40:00,75.39,75.87,75.39,75.78,18400.0,66.8285,67.254,66.8285,67.1742,18400.0
2011-08-30 13:50:00,75.77,75.77,75.55,75.63,13500.0,67.1653,67.1653,66.9703,67.0412,13500.0
2011-08-30 14:00:00,75.68,75.9,75.44,75.71,36800.0,67.0855,67.2806,66.8728,67.1121,36800.0
2011-08-30 14:10:00,75.74,76.14,75.65,76.03,19400.0,67.1387,67.4933,67.059,67.3958,19400.0
2011-08-30 14:20:00,76.03,76.42,75.99,76.38,38500.0,67.3958,67.7415,67.3603,67.7061,38500.0
2011-08-30 14:30:00,76.41,76.51,76.26,76.51,64600.0,67.7326,67.8213,67.5997,67.8213,64600.0
2011-08-30 14:40:00,76.51,76.59,76.27,76.32,37200.0,67.8213,67.8922,67.6085,67.6529,37200.0
2011-08-30 14:50:00,76.34,76.64,76.23,76.62,43100.0,67.6706,67.9365,67.5731,67.9188,43100.0
2011-08-30 15:00:00,76.63,76.63,76.35,76.5,35500.0,67.9277,67.9277,67.6795,67.8124,35500.0
2011-08-30 15:10:00,76.47,76.54,76.4,76.54,40200.0,67.7858,67.8479,67.7238,67.8479,40200.0
2011-08-30 15:20:00,76.52,76.63,76.43,76.61,48700.0,67.8302,67.9277,67.7504,67.9099,48700.0
2011-08-30 15:30:00,76.62,77.08,76.57,77.08,95700.0,67.9188,68.3266,67.8745,68.3266,95700.0
2011-08-30 15:40:00,77.06,77.26,76.98,77.24,88200.0,68.3088,68.4861,68.2379,68.4684,88200.0
2011-08-30 15:50:00,77.25,77.25,76.77,76.79,125900.0,68.4773,68.4773,68.0518,68.0695,125900.0
2011-08-31 09:30:00,77.18,77.76,77.05,77.63,51100.0,68.4152,68.9293,68.3,68.8141,51100.0
2011-08-31 09:40:00,77.61,78.2,77.57,77.98,41400.0,68.7964,69.3194,68.7609,69.1244,41400.0
2011-08-31 09:50:00,77.96,78.58,77.93,78.52,41900.0,69.1066,69.6562,69.08,69.603,41900.0
2011-08-31 10:00:00,78.45,78.61,78.19,78.25,39700.0,69.541,69.6828,69.3105,69.3637,39700.0
2011-08-31 10:10:00,78.26,78.51,78.25,78.4,50600.0,69.3726,69.5942,69.3637,69.4967,50600.0
2011-08-31 10:20:00,78.41,78.42,78.12,78.16,17900.0,69.5055,69.5144,69.2485,69.2839,17900.0
2011-08-31 10:30:00,78.13,78.67,78.0,78.59,61900.0,69.2573,69.736,69.1421,69.6651,61900.0
2011-08-31 10:40:00,78.57,78.62,78.39,78.42,32600.0,69.6473,69.6917,69.4878,69.5144,32600.0
2011-08-31 10:50:00,78.43,78.62,78.3,78.46,55900.0,69.5232,69.6917,69.408,69.5498,55900.0
2011-08-31 11:00:00,78.46,78.67,78.26,78.67,54700.0,69.5498,69.736,69.3726,69.736,54700.0
2011-08-31 11:10:00,78.67,78.81,78.48,78.54,36100.0,69.736,69.8601,69.5676,69.6208,36100.0
2011-08-31 11:20:00,78.51,78.51,78.17,78.31,40100.0,69.5942,69.5942,69.2928,69.4169,40100.0
2011-08-31 11:30:00,78.33,78.45,78.19,78.4,21300.0,69.4346,69.541,69.3105,69.4967,21300.0
2011-08-31 11:40:00,78.39,78.56,78.3,78.3,20700.0,69.4878,69.6385,69.408,69.408,20700.0
2011-08-31 11:50:00,78.31,78.52,78.05,78.05,121400.0,69.4169,69.603,69.1864,69.1864,121400.0
2011-08-31 12:00:00,78.03,78.22,78.01,78.19,18700.0,69.1687,69.3371,69.1509,69.3105,18700.0
2011-08-31 12:10:00,78.22,78.35,78.09,78.11,22300.0,69.3371,69.4523,69.2219,69.2396,22300.0
2011-08-31 12:20:00,78.11,78.24,78.09,78.1,36600.0,69.2396,69.3548,69.2219,69.2307,36600.0
2011-08-31 12:30:00,78.1,78.3,78.09,78.2,47000.0,69.2307,69.408,69.2219,69.3194,47000.0
2011-08-31 12:40:00,78.2,78.21,78.0,78.04,34200.0,69.3194,69.3282,69.1421,69.1775,34200.0
2011-08-31 12:50:00,78.05,78.27,78.04,78.27,13900.0,69.1864,69.3814,69.1775,69.3814,13900.0
2011-08-31 13:00:00,78.28,78.39,78.15,78.18,22200.0,69.3903,69.4878,69.275,69.3016,22200.0
2011-08-31 13:10:00,78.18,78.31,78.08,78.15,24300.0,69.3016,69.4169,69.213,69.275,24300.0
2011-08-31 13:20:00,78.15,78.16,78.0,78.03,12600.0,69.275,69.2839,69.1421,69.1687,12600.0
2011-08-31 13:30:00,78.04,78.15,77.94,78.09,25800.0,69.1775,69.275,69.0889,69.2219,25800.0
2011-08-31 13:40:00,78.07,78.22,78.06,78.18,36800.0,69.2041,69.3371,69.1953,69.3016,36800.0
2011-08-31 13:50:00,78.18,78.2,77.98,78.02,35500.0,69.3016,69.3194,69.1244,69.1598,35500.0
2011-08-31 14:00:00,78.0,78.06,77.86,77.9,54000.0,69.1421,69.1953,69.018,69.0534,54000.0
2011-08-31 14:10:00,77.89,77.9,77.75,77.86,21000.0,69.0446,69.0534,68.9205,69.018,21000.0
2011-08-31 14:20:00,77.84,78.11,77.81,78.04,25900.0,69.0002,69.2396,68.9737,69.1775,25900.0
2011-08-31 14:30:00,78.04,78.04,77.67,77.81,94600.0,69.1775,69.1775,68.8496,68.9737,94600.0
2011-08-31 14:40:00,77.8,77.82,77.53,77.61,33400.0,68.9648,68.9825,68.7255,68.7964,33400.0
2011-08-31 14:50:00,77.61,77.62,77.28,77.48,47600.0,68.7964,68.8052,68.5038,68.6811,47600.0
2011-08-31 15:00:00,77.48,77.68,77.38,77.47,47700.0,68.6811,68.8584,68.5925,68.6723,47700.0
2011-08-31 15:10:00,77.46,77.5,76.9,76.99,50300.0,68.6634,68.6989,68.167,68.2468,50300.0
2011-08-31 15:20:00,76.99,77.17,76.83,77.17,130000.0,68.2468,68.4063,68.1049,68.4063,130000.0
2011-08-31 15:30:00,77.17,77.54,77.16,77.36,69600.0,68.4063,68.7343,68.3975,68.5748,69600.0
2011-08-31 15:40:00,77.37,77.78,77.37,77.75,73800.0,68.5836,68.9471,68.5836,68.9205,73800.0
2011-08-31 15:50:00,77.75,77.8,77.39,77.56,125000.0,68.9205,68.9648,68.6014,68.752,125000.0
2011-09-01 09:30:00,77.69,78.28,77.52,78.02,49300.0,68.8673,69.3903,68.7166,69.1598,49300.0
2011-09-01 09:40:00,78.01,78.03,77.41,77.41,28500.0,69.1509,69.1687,68.6191,68.6191,28500.0
2011-09-01 09:50:00,77.37,77.74,77.19,77.63,37600.0,68.5836,68.9116,68.4241,68.8141,37600.0
2011-09-01 10:00:00,77.59,78.68,77.51,78.23,69300.0,68.7786,69.7449,68.7077,69.346,69300.0
2011-09-01 10:10:00,78.25,78.27,77.33,77.53,39300.0,69.3637,69.3814,68.5482,68.7255,39300.0
2011-09-01 10:20:00,77.58,77.81,77.47,77.47,27500.0,68.7698,68.9737,68.6723,68.6723,27500.0
2011-09-01 10:30:00,77.4,77.44,76.91,77.4,46800.0,68.6102,68.6457,68.1759,68.6102,46800.0
2011-09-01 10:40:00,77.46,77.64,77.22,77.23,19800.0,68.6634,68.823,68.4507,68.4595,19800.0
2011-09-01 10:50:00,77.22,77.42,77.11,77.14,18800.0,68.4507,68.6279,68.3532,68.3797,18800.0
2011-09-01 11:00:00,77.17,77.32,77.05,77.05,33200.0,68.4063,68.5393,68.3,68.3,33200.0
2011-09-01 11:10:00,77.09,77.51,77.06,77.5,20300.0,68.3354,68.7077,68.3088,68.6989,20300.0
2011-09-01 11:20:00,77.5,77.7,77.3,77.56,26700.0,68.6989,68.8761,68.5216,68.752,26700.0
2011-09-01 11:30:00,77.55,77.6,77.33,77.47,15300.0,68.7432,68.7875,68.5482,68.6723,15300.0
2011-09-01 11:40:00,77.47,77.6,77.16,77.33,10300.0,68.6723,68.7875,68.3975,68.5482,10300.0
2011-09-01 11:50:00,77.32,77.52,77.08,77.47,26500.0,68.5393,68.7166,68.3266,68.6723,26500.0
2011-09-01 12:00:00,77.48,77.53,77.2,77.32,12600.0,68.6811,68.7255,68.4329,68.5393,12600.0
2011-09-01 12:10:00,77.31,77.31,77.07,77.24,6300.0,68.5304,68.5304,68.3177,68.4684,6300.0
2011-09-01 12:20:00,77.3,77.3,77.14,77.25,34300.0,68.5216,68.5216,68.3797,68.4773,34300.0
2011-09-01 12:30:00,77.31,77.32,77.07,77.13,13700.0,68.5304,68.5393,68.3177,68.3709,13700.0
2011-09-01 12:40:00,77.14,77.25,77.13,77.22,11800.0,68.3797,68.4773,68.3709,68.4507,11800.0
2011-09-01 12:50:00,77.21,77.37,77.0,77.03,20800.0,68.4418,68.5836,68.2556,68.2822,20800.0
2011-09-01 13:00:00,77.02,77.09,76.8,76.8,14200.0,68.2734,68.3354,68.0784,68.0784,14200.0
2011-09-01 13:10:00,76.79,76.98,76.78,76.98,29900.0,68.0695,68.2379,68.0606,68.2379,29900.0
2011-09-01 13:20:00,76.96,77.06,76.74,77.06,20100.0,68.2202,68.3088,68.0252,68.3088,20100.0
2011-09-01 13:30:00,77.05,77.05,76.71,76.79,18800.0,68.3,68.3,67.9986,68.0695,18800.0
2011-09-01 13:40:00,76.76,76.77,76.36,76.49,36000.0,68.0429,68.0518,67.6883,67.8036,36000.0
2011-09-01 13:50:00,76.51,76.51,76.23,76.27,34000.0,67.8213,67.8213,67.5731,67.6085,34000.0
2011-09-01 14:00:00,76.26,76.35,76.02,76.31,44600.0,67.5997,67.6795,67.3869,67.644,44600.0
2011-09-01 14:10:00,76.3,76.55,76.3,76.45,19800.0,67.6351,67.8567,67.6351,67.7681,19800.0
2011-09-01 14:20:00,76.44,76.47,76.27,76.4,33500.0,67.7592,67.7858,67.6085,67.7238,33500.0
2011-09-01 14:30:00,76.43,76.75,76.4,76.71,28000.0,67.7504,68.034,67.7238,67.9986,28000.0
2011-09-01 14:40:00,76.76,76.8,76.6,76.73,22300.0,68.0429,68.0784,67.9011,68.0163,22300.0
2011-09-01 14:50:00,76.73,76.76,76.45,76.46,16300.0,68.0163,68.0429,67.7681,67.777,16300.0
2011-09-01 15:00:00,76.45,76.47,76.28,76.36,21500.0,67.7681,67.7858,67.6174,67.6883,21500.0
2011-09-01 15:10:00,76.37,76.54,76.31,76.48,32000.0,67.6972,67.8479,67.644,67.7947,32000.0
2011-09-01 15:20:00,76.5,76.69,76.37,76.52,41700.0,67.8124,67.9808,67.6972,67.8302,41700.0
2011-09-01 15:30:00,76.55,76.55,76.35,76.41,54100.0,67.8567,67.8567,67.6795,67.7326,54100.0
2011-09-01 15:40:00,76.39,76.6,76.25,76.53,56000.0,67.7149,67.9011,67.5908,67.839,56000.0
2011-09-01 15:50:00,76.55,76.61,76.26,76.34,64500.0,67.8567,67.9099,67.5997,67.6706,64500.0
2011-09-02 09:30:00,74.92,75.54,74.66,74.66,44600.0,66.4119,66.9614,66.1814,66.1814,44600.0
2011-09-02 09:40:00,74.63,75.28,74.54,75.13,30500.0,66.1548,66.731,66.075,66.598,30500.0
2011-09-02 09:50:00,75.18,75.49,75.04,75.35,25800.0,66.6423,66.9171,66.5182,66.793,25800.0
2011-09-02 10:00:00,75.36,75.6,75.06,75.42,31400.0,66.8019,67.0146,66.536,66.8551,31400.0
2011-09-02 10:10:00,75.44,75.51,74.96,75.17,19900.0,66.8728,66.9349,66.4473,66.6335,19900.0
2011-09-02 10:20:00,75.16,75.2,74.9,74.95,16200.0,66.6246,66.6601,66.3941,66.4384,16200.0
2011-09-02 10:30:00,74.93,75.01,74.75,74.83,35600.0,66.4207,66.4916,66.2612,66.3321,35600.0
2011-09-02 10:40:00,74.86,75.05,74.68,74.95,20500.0,66.3587,66.5271,66.1991,66.4384,20500.0
2011-09-02 10:50:00,74.99,75.43,74.92,75.41,31600.0,66.4739,66.8639,66.4119,66.8462,31600.0
2011-09-02 11:00:00,75.41,75.52,75.26,75.26,12500.0,66.8462,66.9437,66.7132,66.7132,12500.0
2011-09-02 11:10:00,75.28,75.67,75.25,75.64,21000.0,66.731,67.0767,66.7044,67.0501,21000.0
2011-09-02 11:20:00,75.67,75.96,75.65,75.8,18600.0,67.0767,67.3337,67.059,67.1919,18600.0
2011-09-02 11:30:00,75.74,75.83,75.32,75.55,19600.0,67.1387,67.2185,66.7664,66.9703,19600.0
2011-09-02 11:40:00,75.56,75.56,75.24,75.25,33300.0,66.9792,66.9792,66.6955,66.7044,33300.0
2011-09-02 11:50:00,75.24,75.31,75.07,75.07,25200.0,66.6955,66.7576,66.5448,66.5448,25200.0
2011-09-02 12:00:00,75.06,75.2,75.01,75.07,42200.0,66.536,66.6601,66.4916,66.5448,42200.0
2011-09-02 12:10:00,75.1,75.11,74.87,74.97,19700.0,66.5714,66.5803,66.3675,66.4562,19700.0
2011-09-02 12:20:00,74.95,75.0,74.72,74.84,30000.0,66.4384,66.4828,66.2346,66.3409,30000.0
2011-09-02 12:30:00,74.87,74.97,74.74,74.95,44400.0,66.3675,66.4562,66.2523,66.4384,44400.0
2011-09-02 12:40:00,74.96,75.08,74.91,75.0,30100.0,66.4473,66.5537,66.403,66.4828,30100.0
2011-09-02 12:50:00,75.05,75.14,74.98,75.06,46100.0,66.5271,66.6069,66.465,66.536,46100.0
2011-09-02 13:00:00,75.05,75.13,74.93,74.93,26000.0,66.5271,66.598,66.4207,66.4207,26000.0
2011-09-02 13:10:00,74.91,74.95,74.78,74.79,11200.0,66.403,66.4384,66.2878,66.2966,11200.0
2011-09-02 13:20:00,74.78,74.83,74.77,74.77,7900.0,66.2878,66.3321,66.2789,66.2789,7900.0
2011-09-02 13:30:00,74.77,74.92,74.69,74.7,24700.0,66.2789,66.4119,66.208,66.2168,24700.0
2011-09-02 13:40:00,74.71,74.71,74.47,74.63,18200.0,66.2257,66.2257,66.013,66.1548,18200.0
2011-09-02 13:50:00,74.64,74.75,74.6,74.69,17000.0,66.1637,66.2612,66.1282,66.208,17000.0
2011-09-02 14:00:00,74.67,74.78,74.64,74.65,19900.0,66.1902,66.2878,66.1637,66.1725,19900.0
2011-09-02 14:10:00,74.64,74.74,74.43,74.63,84200.0,66.1637,66.2523,65.9775,66.1548,84200.0
2011-09-02 14:20:00,74.62,74.83,74.62,74.79,21900.0,66.1459,66.3321,66.1459,66.2966,21900.0
2011-09-02 14:30:00,74.77,74.77,74.4,74.51,31400.0,66.2789,66.2789,65.9509,66.0484,31400.0
2011-09-02 14:40:00,74.53,74.6,74.33,74.33,12500.0,66.0661,66.1282,65.8889,65.8889,12500.0
2011-09-02 14:50:00,74.35,74.57,74.33,74.46,30200.0,65.9066,66.1016,65.8889,66.0041,30200.0
2011-09-02 15:00:00,74.49,74.54,74.3,74.37,18900.0,66.0307,66.075,65.8623,65.9243,18900.0
2011-09-02 15:10:00,74.37,74.4,74.26,74.33,21400.0,65.9243,65.9509,65.8268,65.8889,21400.0
2011-09-02 15:20:00,74.33,74.53,74.33,74.47,21600.0,65.8889,66.0661,65.8889,66.013,21600.0
2011-09-02 15:30:00,74.46,74.55,74.33,74.54,41900.0,66.0041,66.0839,65.8889,66.075,41900.0
2011-09-02 15:40:00,74.54,74.62,74.17,74.23,56500.0,66.075,66.1459,65.747,65.8002,56500.0
2011-09-02 15:50:00,74.25,74.43,74.14,74.18,108800.0,65.8179,65.9775,65.7204,65.7559,108800.0
2011-09-06 09:30:00,71.83,72.46,71.36,72.3,54200.0,63.6728,64.2312,63.2561,64.0894,54200.0
2011-09-06 09:40:00,72.32,72.7,72.12,72.48,38700.0,64.1071,64.444,63.9298,64.2489,38700.0
2011-09-06 09:50:00,72.44,73.0,72.33,72.96,23000.0,64.2135,64.7099,64.116,64.6744,23000.0
2011-09-06 10:00:00,72.99,73.59,72.97,73.1,43700.0,64.701,65.2329,64.6833,64.7985,43700.0
2011-09-06 10:10:00,73.15,73.21,72.25,72.26,23500.0,64.8429,64.896,64.0451,64.0539,23500.0
2011-09-06 10:20:00,72.27,72.33,71.75,71.83,31900.0,64.0628,64.116,63.6018,63.6728,31900.0
2011-09-06 10:30:00,71.83,72.27,71.79,72.06,27400.0,63.6728,64.0628,63.6373,63.8766,27400.0
2011-09-06 10:40:00,72.14,72.22,71.88,72.08,31700.0,63.9476,64.0185,63.7171,63.8944,31700.0
2011-09-06 10:50:00,72.01,72.25,71.96,72.04,20400.0,63.8323,64.0451,63.788,63.8589,20400.0
2011-09-06 11:00:00,72.06,72.31,71.95,72.21,34500.0,63.8766,64.0983,63.7791,64.0096,34500.0
2011-09-06 11:10:00,72.27,72.79,72.14,72.61,20900.0,64.0628,64.5237,63.9476,64.3642,20900.0
2011-09-06 11:20:00,72.58,72.81,72.53,72.72,10900.0,64.3376,64.5415,64.2933,64.4617,10900.0
2011-09-06 11:30:00,72.8,72.98,72.71,72.75,8500.0,64.5326,64.6922,64.4528,64.4883,8500.0
2011-09-06 11:40:00,72.71,72.92,72.71,72.79,14000.0,64.4528,64.639,64.4528,64.5237,14000.0
2011-09-06 11:50:00,72.83,73.2,72.83,73.13,8900.0,64.5592,64.8872,64.5592,64.8251,8900.0
2011-09-06 12:00:00,73.14,73.23,73.01,73.01,7300.0,64.834,64.9138,64.7188,64.7188,7300.0
2011-09-06 12:10:00,73.02,73.17,72.94,73.11,7300.0,64.7276,64.8606,64.6567,64.8074,7300.0
2011-09-06 12:20:00,73.18,73.46,73.18,73.38,13600.0,64.8695,65.1177,64.8695,65.0467,13600.0
2011-09-06 12:30:00,73.33,73.35,73.09,73.17,9400.0,65.0024,65.0201,64.7897,64.8606,9400.0
2011-09-06 12:40:00,73.2,73.32,73.15,73.23,6900.0,64.8872,64.9936,64.8429,64.9138,6900.0
2011-09-06 12:50:00,73.25,73.47,73.22,73.47,34500.0,64.9315,65.1265,64.9049,65.1265,34500.0
2011-09-06 13:00:00,73.45,73.64,73.31,73.58,34900.0,65.1088,65.2772,64.9847,65.224,34900.0
2011-09-06 13:10:00,73.63,73.77,73.51,73.61,12200.0,65.2684,65.3925,65.162,65.2506,12200.0
2011-09-06 13:20:00,73.61,73.72,73.48,73.49,19500.0,65.2506,65.3481,65.1354,65.1442,19500.0
2011-09-06 13:30:00,73.45,73.54,73.35,73.5,21400.0,65.1088,65.1886,65.0201,65.1531,21400.0
2011-09-06 13:40:00,73.5,73.87,73.48,73.87,28300.0,65.1531,65.4811,65.1354,65.4811,28300.0
2011-09-06 13:50:00,73.84,73.91,73.72,73.72,10600.0,65.4545,65.5166,65.3481,65.3481,10600.0
2011-09-06 14:00:00,73.7,73.97,73.7,73.96,21000.0,65.3304,65.5697,65.3304,65.5609,21000.0
2011-09-06 14:10:00,73.96,74.27,73.96,74.25,19800.0,65.5609,65.8357,65.5609,65.8179,19800.0
2011-09-06 14:20:00,74.24,74.38,74.2,74.26,12000.0,65.8091,65.9332,65.7736,65.8268,12000.0
2011-09-06 14:30:00,74.22,74.29,74.15,74.15,13500.0,65.7913,65.8534,65.7293,65.7293,13500.0
2011-09-06 14:40:00,74.15,74.18,73.89,73.89,13200.0,65.7293,65.7559,65.4988,65.4988,13200.0
2011-09-06 14:50:00,73.89,73.94,73.73,73.82,21800.0,65.4988,65.5431,65.357,65.4368,21800.0
2011-09-06 15:00:00,73.83,73.83,73.48,73.53,21200.0,65.4456,65.4456,65.1354,65.1797,21200.0
2011-09-06 15:10:00,73.57,73.61,73.33,73.4,30200.0,65.2152,65.2506,65.0024,65.0645,30200.0
2011-09-06 15:20:00,73.41,73.75,73.37,73.6,36700.0,65.0733,65.3747,65.0379,65.2418,36700.0
2011-09-06 15:30:00,73.59,73.78,73.43,73.78,39500.0,65.2329,65.4013,65.0911,65.4013,39500.0
2011-09-06 15:40:00,73.78,73.95,73.76,73.91,41100.0,65.4013,65.552,65.3836,65.5166,41100.0
2011-09-06 15:50:00,73.9,74.19,73.81,74.06,89800.0,65.5077,65.7648,65.4279,65.6495,89800.0
2011-09-07 09:30:00,75.33,75.71,74.77,74.95,27500.0,66.7753,67.1121,66.2789,66.4384,27500.0
2011-09-07 09:40:00,75.0,75.72,74.95,75.58,20100.0,66.4828,67.121,66.4384,66.9969,20100.0
2011-09-07 09:50:00,75.61,75.78,75.16,75.55,22200.0,67.0235,67.1742,66.6246,66.9703,22200.0
2011-09-07 10:00:00,75.59,75.97,75.44,75.97,23700.0,67.0058,67.3426,66.8728,67.3426,23700.0
2011-09-07 10:10:00,75.96,76.1,75.66,75.74,22100.0,67.3337,67.4578,67.0678,67.1387,22100.0
2011-09-07 10:20:00,75.76,76.09,75.58,75.58,23300.0,67.1565,67.449,66.9969,66.9969,23300.0
2011-09-07 10:30:00,75.59,75.89,75.56,75.76,12300.0,67.0058,67.2717,66.9792,67.1565,12300.0
2011-09-07 10:40:00,75.82,76.01,75.7,75.71,17900.0,67.2096,67.3781,67.1033,67.1121,17900.0
2011-09-07 10:50:00,75.7,75.87,75.51,75.75,10000.0,67.1033,67.254,66.9349,67.1476,10000.0
2011-09-07 11:00:00,75.71,76.14,75.71,76.1,24300.0,67.1121,67.4933,67.1121,67.4578,24300.0
2011-09-07 11:10:00,76.1,76.37,76.08,76.24,18700.0,67.4578,67.6972,67.4401,67.582,18700.0
2011-09-07 11:20:00,76.21,76.43,76.1,76.32,8200.0,67.5554,67.7504,67.4578,67.6529,8200.0
2011-09-07 11:30:00,76.4,76.48,76.26,76.29,14000.0,67.7238,67.7947,67.5997,67.6263,14000.0
2011-09-07 11:40:00,76.3,76.58,76.25,76.58,24500.0,67.6351,67.8833,67.5908,67.8833,24500.0
2011-09-07 11:50:00,76.56,76.59,76.37,76.37,10000.0,67.8656,67.8922,67.6972,67.6972,10000.0
2011-09-07 12:00:00,76.38,76.47,76.22,76.45,13400.0,67.7061,67.7858,67.5642,67.7681,13400.0
2011-09-07 12:10:00,76.48,76.59,76.42,76.53,31600.0,67.7947,67.8922,67.7415,67.839,31600.0
2011-09-07 12:20:00,76.55,76.55,76.4,76.49,7300.0,67.8567,67.8567,67.7238,67.8036,7300.0
2011-09-07 12:30:00,76.49,76.9,76.49,76.9,24500.0,67.8036,68.167,67.8036,68.167,24500.0
2011-09-07 12:40:00,76.92,76.94,76.73,76.77,7300.0,68.1847,68.2025,68.0163,68.0518,7300.0
2011-09-07 12:50:00,76.77,76.77,76.69,76.73,11000.0,68.0518,68.0518,67.9808,68.0163,11000.0
2011-09-07 13:00:00,76.74,76.79,76.64,76.79,9100.0,68.0252,68.0695,67.9365,68.0695,9100.0
2011-09-07 13:10:00,76.74,76.87,76.71,76.8,4600.0,68.0252,68.1404,67.9986,68.0784,4600.0
2011-09-07 13:20:00,76.82,76.82,76.72,76.73,14000.0,68.0961,68.0961,68.0074,68.0163,14000.0
2011-09-07 13:30:00,76.73,76.74,76.42,76.48,43700.0,68.0163,68.0252,67.7415,67.7947,43700.0
2011-09-07 13:40:00,76.48,76.48,76.27,76.29,60800.0,67.7947,67.7947,67.6085,67.6263,60800.0
2011-09-07 13:50:00,76.29,76.39,76.27,76.34,22000.0,67.6263,67.7149,67.6085,67.6706,22000.0
2011-09-07 14:00:00,76.34,76.49,76.26,76.37,21800.0,67.6706,67.8036,67.5997,67.6972,21800.0
2011-09-07 14:10:00,76.42,76.48,76.29,76.37,12900.0,67.7415,67.7947,67.6263,67.6972,12900.0
2011-09-07 14:20:00,76.37,76.51,76.3,76.51,10200.0,67.6972,67.8213,67.6351,67.8213,10200.0
2011-09-07 14:30:00,76.55,76.62,76.48,76.52,17000.0,67.8567,67.9188,67.7947,67.8302,17000.0
2011-09-07 14:40:00,76.52,76.71,76.47,76.66,10600.0,67.8302,67.9986,67.7858,67.9543,10600.0
2011-09-07 14:50:00,76.68,76.68,76.5,76.55,16700.0,67.972,67.972,67.8124,67.8567,16700.0
2011-09-07 15:00:00,76.58,76.58,76.45,76.49,9200.0,67.8833,67.8833,67.7681,67.8036,9200.0
2011-09-07 15:10:00,76.48,76.48,76.36,76.45,9400.0,67.7947,67.7947,67.6883,67.7681,9400.0
2011-09-07 15:20:00,76.44,76.5,76.3,76.5,11100.0,67.7592,67.8124,67.6351,67.8124,11100.0
2011-09-07 15:30:00,76.5,76.51,76.1,76.18,31300.0,67.8124,67.8213,67.4578,67.5288,31300.0
2011-09-07 15:40:00,76.17,76.26,76.1,76.16,62100.0,67.5199,67.5997,67.4578,67.511,62100.0
2011-09-07 15:50:00,76.16,76.49,76.14,76.45,78500.0,67.511,67.8036,67.4933,67.7681,78500.0
2011-09-08 09:30:00,76.06,77.11,75.89,77.1,44700.0,67.4224,68.3532,67.2717,68.3443,44700.0
2011-09-08 09:40:00,77.03,77.22,76.63,76.66,17200.0,68.2822,68.4507,67.9277,67.9543,17200.0
2011-09-08 09:50:00,76.78,76.78,76.08,76.21,9600.0,68.0606,68.0606,67.4401,67.5554,9600.0
2011-09-08 10:00:00,76.19,76.25,75.7,76.25,15900.0,67.5376,67.5908,67.1033,67.5908,15900.0
2011-09-08 10:10:00,76.28,76.67,76.28,76.63,12800.0,67.6174,67.9631,67.6174,67.9277,12800.0
2011-09-08 10:20:00,76.68,76.76,76.33,76.46,12000.0,67.972,68.0429,67.6617,67.777,12000.0
2011-09-08 10:30:00,76.46,76.87,76.46,76.5,14500.0,67.777,68.1404,67.777,67.8124,14500.0
2011-09-08 10:40:00,76.54,76.77,76.54,76.57,7000.0,67.8479,68.0518,67.8479,67.8745,7000.0
2011-09-08 10:50:00,76.6,77.23,76.56,77.18,16200.0,67.9011,68.4595,67.8656,68.4152,16200.0
2011-09-08 11:00:00,77.2,77.34,77.05,77.2,16300.0,68.4329,68.557,68.3,68.4329,16300.0
2011-09-08 11:10:00,77.16,77.16,76.86,76.97,7900.0,68.3975,68.3975,68.1315,68.229,7900.0
2011-09-08 11:20:00,76.96,77.08,76.84,76.91,4400.0,68.2202,68.3266,68.1138,68.1759,4400.0
2011-09-08 11:30:00,76.84,77.16,76.68,77.14,8300.0,68.1138,68.3975,67.972,68.3797,8300.0
2011-09-08 11:40:00,77.09,77.21,76.87,76.88,11000.0,68.3354,68.4418,68.1404,68.1493,11000.0
2011-09-08 11:50:00,76.84,77.08,76.53,76.67,15700.0,68.1138,68.3266,67.839,67.9631,15700.0
2011-09-08 12:00:00,76.7,76.75,76.54,76.6,14200.0,67.9897,68.034,67.8479,67.9011,14200.0
2011-09-08 12:10:00,76.6,76.67,76.55,76.6,7000.0,67.9011,67.9631,67.8567,67.9011,7000.0
2011-09-08 12:20:00,76.63,76.7,76.51,76.51,13200.0,67.9277,67.9897,67.8213,67.8213,13200.0
2011-09-08 12:30:00,76.54,76.54,76.37,76.49,6400.0,67.8479,67.8479,67.6972,67.8036,6400.0
2011-09-08 12:40:00,76.47,76.63,76.34,76.47,6300.0,67.7858,67.9277,67.6706,67.7858,6300.0
2011-09-08 12:50:00,76.47,76.82,76.47,76.81,7300.0,67.7858,68.0961,67.7858,68.0872,7300.0
2011-09-08 13:00:00,76.8,76.84,76.63,76.82,8300.0,68.0784,68.1138,67.9277,68.0961,8300.0
2011-09-08 13:10:00,76.79,76.79,76.48,76.7,21100.0,68.0695,68.0695,67.7947,67.9897,21100.0
2011-09-08 13:20:00,76.66,76.69,76.49,76.57,7100.0,67.9543,67.9808,67.8036,67.8745,7100.0
2011-09-08 13:30:00,76.59,76.8,76.12,76.36,19400.0,67.8922,68.0784,67.4756,67.6883,19400.0
2011-09-08 13:40:00,76.32,76.32,75.8,75.84,15400.0,67.6529,67.6529,67.1919,67.2274,15400.0
2011-09-08 13:50:00,75.9,76.07,75.72,75.89,21400.0,67.2806,67.4313,67.121,67.2717,21400.0
2011-09-08 14:00:00,75.86,76.06,75.77,76.01,15000.0,67.2451,67.4224,67.1653,67.3781,15000.0
2011-09-08 14:10:00,75.98,76.09,75.87,75.87,24900.0,67.3515,67.449,67.254,67.254,24900.0
2011-09-08 14:20:00,75.87,75.87,75.38,75.56,14700.0,67.254,67.254,66.8196,66.9792,14700.0
2011-09-08 14:30:00,75.54,75.76,75.43,75.69,50200.0,66.9614,67.1565,66.8639,67.0944,50200.0
2011-09-08 14:40:00,75.76,75.9,75.67,75.68,23200.0,67.1565,67.2806,67.0767,67.0855,23200.0
2011-09-08 14:50:00,75.67,75.8,75.47,75.66,14500.0,67.0767,67.1919,66.8994,67.0678,14500.0
2011-09-08 15:00:00,75.64,75.64,75.19,75.37,27500.0,67.0501,67.0501,66.6512,66.8108,27500.0
2011-09-08 15:10:00,75.37,75.42,75.16,75.37,29300.0,66.8108,66.8551,66.6246,66.8108,29300.0
2011-09-08 15:20:00,75.38,75.69,75.27,75.69,34200.0,66.8196,67.0944,66.7221,67.0944,34200.0
2011-09-08 15:30:00,75.71,75.77,75.58,75.74,46900.0,67.1121,67.1653,66.9969,67.1387,46900.0
2011-09-08 15:40:00,75.74,75.84,75.49,75.64,38900.0,67.1387,67.2274,66.9171,67.0501,38900.0
2011-09-08 15:50:00,75.63,75.67,75.36,75.45,64000.0,67.0412,67.0767,66.8019,66.8817,64000.0
2011-09-09 09:30:00,74.6,74.61,73.88,74.16,36500.0,66.1282,66.1371,65.49,65.7382,36500.0
2011-09-09 09:40:00,74.16,74.75,73.66,74.59,22100.0,65.7382,66.2612,65.2949,66.1193,22100.0
2011-09-09 09:50:00,74.62,74.62,73.85,73.86,16900.0,66.1459,66.1459,65.4634,65.4722,16900.0
2011-09-09 10:00:00,73.9,74.64,73.9,74.29,19600.0,65.5077,66.1637,65.5077,65.8534,19600.0
2011-09-09 10:10:00,74.23,74.27,73.79,74.03,17800.0,65.8002,65.8357,65.4102,65.6229,17800.0
2011-09-09 10:20:00,74.04,74.49,73.91,74.49,20500.0,65.6318,66.0307,65.5166,66.0307,20500.0
2011-09-09 10:30:00,74.47,74.49,73.93,74.28,40100.0,66.013,66.0307,65.5343,65.8445,40100.0
2011-09-09 10:40:00,74.24,74.29,73.94,74.15,28100.0,65.8091,65.8534,65.5431,65.7293,28100.0
2011-09-09 10:50:00,74.18,74.26,73.74,73.77,36100.0,65.7559,65.8268,65.3659,65.3925,36100.0
2011-09-09 11:00:00,73.81,74.13,73.75,74.12,50900.0,65.4279,65.7116,65.3747,65.7027,50900.0
2011-09-09 11:10:00,74.12,74.36,73.61,73.71,40100.0,65.7027,65.9154,65.2506,65.3393,40100.0
2011-09-09 11:20:00,73.68,73.71,73.21,73.28,26800.0,65.3127,65.3393,64.896,64.9581,26800.0
2011-09-09 11:30:00,73.32,73.75,73.27,73.47,17300.0,64.9936,65.3747,64.9492,65.1265,17300.0
2011-09-09 11:40:00,73.51,73.51,72.88,72.88,14700.0,65.162,65.162,64.6035,64.6035,14700.0
2011-09-09 11:50:00,72.84,73.08,72.75,72.98,16100.0,64.5681,64.7808,64.4883,64.6922,16100.0
2011-09-09 12:00:00,73.0,73.11,72.7,72.71,17700.0,64.7099,64.8074,64.444,64.4528,17700.0
2011-09-09 12:10:00,72.75,72.89,72.5,72.81,13100.0,64.4883,64.6124,64.2667,64.5415,13100.0
2011-09-09 12:20:00,72.89,73.07,72.76,72.99,20200.0,64.6124,64.7719,64.4972,64.701,20200.0
2011-09-09 12:30:00,73.02,73.02,72.76,72.89,81900.0,64.7276,64.7276,64.4972,64.6124,81900.0
2011-09-09 12:40:00,72.88,72.96,72.78,72.91,29200.0,64.6035,64.6744,64.5149,64.6301,29200.0
2011-09-09 12:50:00,72.9,73.41,72.87,73.37,28900.0,64.6213,65.0733,64.5947,65.0379,28900.0
2011-09-09 13:00:00,73.36,73.44,73.17,73.44,10100.0,65.029,65.0999,64.8606,65.0999,10100.0
2011-09-09 13:10:00,73.4,73.72,73.35,73.46,7500.0,65.0645,65.3481,65.0201,65.1177,7500.0
2011-09-09 13:20:00,73.41,73.42,73.18,73.34,12600.0,65.0733,65.0822,64.8695,65.0113,12600.0
2011-09-09 13:30:00,73.38,73.38,73.05,73.26,16300.0,65.0467,65.0467,64.7542,64.9404,16300.0
2011-09-09 13:40:00,73.26,73.37,73.0,73.06,25600.0,64.9404,65.0379,64.7099,64.7631,25600.0
2011-09-09 13:50:00,73.05,73.17,73.01,73.03,80300.0,64.7542,64.8606,64.7188,64.7365,80300.0
2011-09-09 14:00:00,73.0,73.17,72.95,73.06,70700.0,64.7099,64.8606,64.6656,64.7631,70700.0
2011-09-09 14:10:00,73.07,73.09,72.72,72.82,37500.0,64.7719,64.7897,64.4617,64.5503,37500.0
2011-09-09 14:20:00,72.78,73.04,72.52,72.58,32800.0,64.5149,64.7454,64.2844,64.3376,32800.0
2011-09-09 14:30:00,72.58,72.71,72.48,72.56,30200.0,64.3376,64.4528,64.2489,64.3199,30200.0
2011-09-09 14:40:00,72.59,72.84,72.46,72.46,38400.0,64.3465,64.5681,64.2312,64.2312,38400.0
2011-09-09 14:50:00,72.43,72.48,72.29,72.33,27600.0,64.2046,64.2489,64.0805,64.116,27600.0
2011-09-09 15:00:00,72.3,72.41,72.2,72.35,53600.0,64.0894,64.1869,64.0007,64.1337,53600.0
2011-09-09 15:10:00,72.36,72.39,72.16,72.38,44200.0,64.1426,64.1692,63.9653,64.1603,44200.0
2011-09-09 15:20:00,72.35,72.35,71.97,71.99,58700.0,64.1337,64.1337,63.7969,63.8146,58700.0
2011-09-09 15:30:00,71.99,72.42,71.97,72.41,74300.0,63.8146,64.1958,63.7969,64.1869,74300.0
2011-09-09 15:40:00,72.4,72.8,72.34,72.68,99900.0,64.178,64.5326,64.1248,64.4262,99900.0
2011-09-09 15:50:00,72.66,72.76,72.44,72.47,133400.0,64.4085,64.4972,64.2135,64.2401,133400.0
2011-09-12 09:30:00,71.66,72.08,71.21,71.9,21200.0,63.5221,63.8944,63.1232,63.7348,21200.0
2011-09-12 09:40:00,71.92,72.43,71.7,72.29,32700.0,63.7525,64.2046,63.5575,64.0805,32700.0
2011-09-12 09:50:00,72.23,73.3,72.18,73.11,22300.0,64.0273,64.9758,63.983,64.8074,22300.0
2011-09-12 10:00:00,73.16,73.39,72.84,73.18,30700.0,64.8517,65.0556,64.5681,64.8695,30700.0
2011-09-12 10:10:00,73.2,73.31,72.9,72.95,45400.0,64.8872,64.9847,64.6213,64.6656,45400.0
2011-09-12 10:20:00,72.9,73.09,72.74,72.75,48600.0,64.6213,64.7897,64.4794,64.4883,48600.0
2011-09-12 10:30:00,72.75,72.89,72.6,72.86,90800.0,64.4883,64.6124,64.3553,64.5858,90800.0
2011-09-12 10:40:00,72.78,72.84,72.33,72.5,18600.0,64.5149,64.5681,64.116,64.2667,18600.0
2011-09-12 10:50:00,72.43,72.74,72.43,72.45,41100.0,64.2046,64.4794,64.2046,64.2224,41100.0
2011-09-12 11:00:00,72.44,72.83,72.33,72.76,32800.0,64.2135,64.5592,64.116,64.4972,32800.0
2011-09-12 11:10:00,72.82,73.02,72.68,72.98,25000.0,64.5503,64.7276,64.4262,64.6922,25000.0
2011-09-12 11:20:00,72.99,73.3,72.9,73.23,17400.0,64.701,64.9758,64.6213,64.9138,17400.0
2011-09-12 11:30:00,73.23,73.42,73.14,73.35,20500.0,64.9138,65.0822,64.834,65.0201,20500.0
2011-09-12 11:40:00,73.38,73.5,73.34,73.46,16500.0,65.0467,65.1531,65.0113,65.1177,16500.0
2011-09-12 11:50:00,73.48,73.59,73.29,73.32,19200.0,65.1354,65.2329,64.967,64.9936,19200.0
2011-09-12 12:00:00,73.32,73.54,73.29,73.39,26700.0,64.9936,65.1886,64.967,65.0556,26700.0
2011-09-12 12:10:00,73.4,73.45,73.27,73.32,26400.0,65.0645,65.1088,64.9492,64.9936,26400.0
2011-09-12 12:20:00,73.34,73.72,73.32,73.7,18400.0,65.0113,65.3481,64.9936,65.3304,18400.0
2011-09-12 12:30:00,73.68,73.73,73.2,73.23,16600.0,65.3127,65.357,64.8872,64.9138,16600.0
2011-09-12 12:40:00,73.26,73.29,73.02,73.02,11900.0,64.9404,64.967,64.7276,64.7276,11900.0
2011-09-12 12:50:00,73.02,73.27,73.01,73.27,11200.0,64.7276,64.9492,64.7188,64.9492,11200.0
2011-09-12 13:00:00,73.28,73.42,73.12,73.14,12800.0,64.9581,65.0822,64.8163,64.834,12800.0
2011-09-12 13:10:00,73.16,73.33,73.06,73.11,12900.0,64.8517,65.0024,64.7631,64.8074,12900.0
2011-09-12 13:20:00,73.1,73.1,72.93,72.98,14500.0,64.7985,64.7985,64.6478,64.6922,14500.0
2011-09-12 13:30:00,72.95,72.97,72.42,72.57,20300.0,64.6656,64.6833,64.1958,64.3287,20300.0
2011-09-12 13:40:00,72.54,72.71,72.42,72.65,16000.0,64.3021,64.4528,64.1958,64.3996,16000.0
2011-09-12 13:50:00,72.67,72.8,72.63,72.75,11400.0,64.4174,64.5326,64.3819,64.4883,11400.0
2011-09-12 14:00:00,72.75,72.75,72.28,72.42,21500.0,64.4883,64.4883,64.0717,64.1958,21500.0
2011-09-12 14:10:00,72.41,72.41,72.09,72.14,39000.0,64.1869,64.1869,63.9032,63.9476,39000.0
2011-09-12 14:20:00,72.14,72.41,72.14,72.33,43300.0,63.9476,64.1869,63.9476,64.116,43300.0
2011-09-12 14:30:00,72.39,72.98,72.3,72.82,26200.0,64.1692,64.6922,64.0894,64.5503,26200.0
2011-09-12 14:40:00,72.8,73.13,72.66,72.73,22800.0,64.5326,64.8251,64.4085,64.4706,22800.0
2011-09-12 14:50:00,72.71,72.71,72.31,72.37,38500.0,64.4528,64.4528,64.0983,64.1514,38500.0
2011-09-12 15:00:00,72.42,72.51,72.19,72.25,56100.0,64.1958,64.2755,63.9919,64.0451,56100.0
2011-09-12 15:10:00,72.3,72.52,72.13,72.43,39200.0,64.0894,64.2844,63.9387,64.2046,39200.0
2011-09-12 15:20:00,72.44,72.84,72.26,72.68,65100.0,64.2135,64.5681,64.0539,64.4262,65100.0
2011-09-12 15:30:00,72.69,72.93,72.61,72.8,112800.0,64.4351,64.6478,64.3642,64.5326,112800.0
2011-09-12 15:40:00,72.82,73.17,72.7,73.09,74900.0,64.5503,64.8606,64.444,64.7897,74900.0
2011-09-12 15:50:00,73.09,73.68,73.08,73.5,183200.0,64.7897,65.3127,64.7808,65.1531,183200.0
2011-09-13 09:30:00,74.02,74.1,72.9,73.2,117300.0,65.6141,65.685,64.6213,64.8872,117300.0
2011-09-13 09:40:00,73.27,73.8,73.08,73.77,23000.0,64.9492,65.419,64.7808,65.3925,23000.0
2011-09-13 09:50:00,73.8,74.54,73.8,74.4,25600.0,65.419,66.075,65.419,65.9509,25600.0
2011-09-13 10:00:00,74.39,74.99,74.3,74.96,28200.0,65.942,66.4739,65.8623,66.4473,28200.0
2011-09-13 10:10:00,74.9,75.04,74.63,74.75,28100.0,66.3941,66.5182,66.1548,66.2612,28100.0
2011-09-13 10:20:00,74.78,74.83,74.55,74.74,38700.0,66.2878,66.3321,66.0839,66.2523,38700.0
2011-09-13 10:30:00,74.75,74.86,74.45,74.7,46900.0,66.2612,66.3587,65.9952,66.2168,46900.0
2011-09-13 10:40:00,74.7,74.91,74.57,74.88,34000.0,66.2168,66.403,66.1016,66.3764,34000.0
2011-09-13 10:50:00,74.84,74.95,74.3,74.54,23400.0,66.3409,66.4384,65.8623,66.075,23400.0
2011-09-13 11:00:00,74.5,74.69,74.11,74.15,23700.0,66.0396,66.208,65.6938,65.7293,23700.0
2011-09-13 11:10:00,74.25,74.4,74.07,74.09,8300.0,65.8179,65.9509,65.6584,65.6761,8300.0
2011-09-13 11:20:00,74.09,74.16,73.96,74.16,11100.0,65.6761,65.7382,65.5609,65.7382,11100.0
2011-09-13 11:30:00,74.21,74.47,74.1,74.47,9600.0,65.7825,66.013,65.685,66.013,9600.0
2011-09-13 11:40:00,74.43,74.52,74.22,74.41,12700.0,65.9775,66.0573,65.7913,65.9598,12700.0
2011-09-13 11:50:00,74.35,74.79,74.33,74.62,19600.0,65.9066,66.2966,65.8889,66.1459,19600.0
2011-09-13 12:00:00,74.54,74.68,74.28,74.68,15200.0,66.075,66.1991,65.8445,66.1991,15200.0
2011-09-13 12:10:00,74.67,74.88,74.58,74.84,31500.0,66.1902,66.3764,66.1105,66.3409,31500.0
2011-09-13 12:20:00,74.83,74.96,74.63,74.91,14000.0,66.3321,66.4473,66.1548,66.403,14000.0
2011-09-13 12:30:00,74.91,75.24,74.75,75.19,36200.0,66.403,66.6955,66.2612,66.6512,36200.0
2011-09-13 12:40:00,75.23,75.34,75.09,75.23,20600.0,66.6866,66.7842,66.5625,66.6866,20600.0
2011-09-13 12:50:00,75.22,75.35,75.06,75.35,15800.0,66.6778,66.793,66.536,66.793,15800.0
2011-09-13 13:00:00,75.35,75.57,75.26,75.41,24400.0,66.793,66.988,66.7132,66.8462,24400.0
2011-09-13 13:10:00,75.41,75.52,75.29,75.42,36700.0,66.8462,66.9437,66.7398,66.8551,36700.0
2011-09-13 13:20:00,75.46,75.64,75.35,75.41,42500.0,66.8905,67.0501,66.793,66.8462,42500.0
2011-09-13 13:30:00,75.4,75.41,75.16,75.29,18700.0,66.8373,66.8462,66.6246,66.7398,18700.0
2011-09-13 13:40:00,75.29,75.5,75.15,75.47,18900.0,66.7398,66.926,66.6157,66.8994,18900.0
2011-09-13 13:50:00,75.5,75.66,75.44,75.52,79100.0,66.926,67.0678,66.8728,66.9437,79100.0
2011-09-13 14:00:00,75.52,75.8,75.44,75.77,84800.0,66.9437,67.1919,66.8728,67.1653,84800.0
2011-09-13 14:10:00,75.77,75.96,75.72,75.87,59900.0,67.1653,67.3337,67.121,67.254,59900.0
2011-09-13 14:20:00,75.85,76.21,75.84,76.19,29100.0,67.2362,67.5554,67.2274,67.5376,29100.0
2011-09-13 14:30:00,76.24,76.28,76.03,76.04,25300.0,67.582,67.6174,67.3958,67.4047,25300.0
2011-09-13 14:40:00,76.04,76.2,75.83,75.85,32200.0,67.4047,67.5465,67.2185,67.2362,32200.0
2011-09-13 14:50:00,75.85,76.12,75.75,76.07,60800.0,67.2362,67.4756,67.1476,67.4313,60800.0
2011-09-13 15:00:00,76.09,76.24,75.94,76.07,71200.0,67.449,67.582,67.316,67.4313,71200.0
2011-09-13 15:10:00,76.06,76.16,75.75,75.79,80300.0,67.4224,67.511,67.1476,67.1831,80300.0
2011-09-13 15:20:00,75.75,76.43,75.7,76.4,68000.0,67.1476,67.7504,67.1033,67.7238,68000.0
2011-09-13 15:30:00,76.42,76.52,76.31,76.41,82800.0,67.7415,67.8302,67.644,67.7326,82800.0
2011-09-13 15:40:00,76.4,77.01,76.18,76.87,149200.0,67.7238,68.2645,67.5288,68.1404,149200.0
2011-09-13 15:50:00,76.86,76.88,76.49,76.61,168700.0,68.1315,68.1493,67.8036,67.9099,168700.0
2011-09-14 09:30:00,76.51,77.15,76.49,76.67,94800.0,67.8213,68.3886,67.8036,67.9631,94800.0
2011-09-14 09:40:00,76.74,76.76,76.3,76.36,84600.0,68.0252,68.0429,67.6351,67.6883,84600.0
2011-09-14 09:50:00,76.43,76.43,75.55,75.66,65800.0,67.7504,67.7504,66.9703,67.0678,65800.0
2011-09-14 10:00:00,75.61,75.74,75.18,75.36,60500.0,67.0235,67.1387,66.6423,66.8019,60500.0
2011-09-14 10:10:00,75.34,75.74,74.68,74.73,57100.0,66.7842,67.1387,66.1991,66.2434,57100.0
2011-09-14 10:20:00,74.72,75.51,74.57,75.4,62400.0,66.2346,66.9349,66.1016,66.8373,62400.0
2011-09-14 10:30:00,75.39,75.79,75.14,75.73,32100.0,66.8285,67.1831,66.6069,67.1299,32100.0
2011-09-14 10:40:00,75.76,75.87,75.27,75.4,27400.0,67.1565,67.254,66.7221,66.8373,27400.0
2011-09-14 10:50:00,75.43,76.01,75.33,76.0,28200.0,66.8639,67.3781,66.7753,67.3692,28200.0
2011-09-14 11:00:00,75.94,76.31,75.72,76.07,31600.0,67.316,67.644,67.121,67.4313,31600.0
2011-09-14 11:10:00,76.1,76.2,75.82,75.86,15000.0,67.4578,67.5465,67.2096,67.2451,15000.0
2011-09-14 11:20:00,75.89,76.28,75.65,76.28,24300.0,67.2717,67.6174,67.059,67.6174,24300.0
2011-09-14 11:30:00,76.24,76.28,76.05,76.28,29900.0,67.582,67.6174,67.4135,67.6174,29900.0
2011-09-14 11:40:00,76.24,76.42,76.12,76.32,42500.0,67.582,67.7415,67.4756,67.6529,42500.0
2011-09-14 11:50:00,76.32,76.99,76.32,76.99,47900.0,67.6529,68.2468,67.6529,68.2468,47900.0
2011-09-14 12:00:00,77.04,77.11,76.91,77.11,56700.0,68.2911,68.3532,68.1759,68.3532,56700.0
2011-09-14 12:10:00,77.1,77.18,76.96,77.06,38800.0,68.3443,68.4152,68.2202,68.3088,38800.0
2011-09-14 12:20:00,77.04,77.45,76.87,77.45,62100.0,68.2911,68.6545,68.1404,68.6545,62100.0
2011-09-14 12:30:00,77.45,77.56,77.29,77.52,70800.0,68.6545,68.752,68.5127,68.7166,70800.0
2011-09-14 12:40:00,77.58,77.74,77.55,77.61,33100.0,68.7698,68.9116,68.7432,68.7964,33100.0
2011-09-14 12:50:00,77.61,77.61,77.28,77.48,38500.0,68.7964,68.7964,68.5038,68.6811,38500.0
2011-09-14 13:00:00,77.48,77.7,77.33,77.57,28500.0,68.6811,68.8761,68.5482,68.7609,28500.0
2011-09-14 13:10:00,77.55,77.82,77.54,77.82,37000.0,68.7432,68.9825,68.7343,68.9825,37000.0
2011-09-14 13:20:00,77.82,77.87,77.71,77.77,38300.0,68.9825,69.0268,68.885,68.9382,38300.0
2011-09-14 13:30:00,77.74,78.16,77.69,78.16,35200.0,68.9116,69.2839,68.8673,69.2839,35200.0
2011-09-14 13:40:00,78.12,78.31,78.08,78.31,57900.0,69.2485,69.4169,69.213,69.4169,57900.0
2011-09-14 13:50:00,78.32,78.4,77.85,77.96,71200.0,69.4257,69.4967,69.0091,69.1066,71200.0
2011-09-14 14:00:00,77.96,78.18,77.92,78.14,48000.0,69.1066,69.3016,69.0712,69.2662,48000.0
2011-09-14 14:10:00,78.15,78.49,77.99,78.47,37000.0,69.275,69.5764,69.1332,69.5587,37000.0
2011-09-14 14:20:00,78.43,78.53,78.09,78.2,42600.0,69.5232,69.6119,69.2219,69.3194,42600.0
2011-09-14 14:30:00,78.19,78.24,78.07,78.12,37500.0,69.3105,69.3548,69.2041,69.2485,37500.0
2011-09-14 14:40:00,78.13,78.25,78.0,78.07,46100.0,69.2573,69.3637,69.1421,69.2041,46100.0
2011-09-14 14:50:00,78.07,78.28,78.06,78.24,41700.0,69.2041,69.3903,69.1953,69.3548,41700.0
2011-09-14 15:00:00,78.26,78.42,78.26,78.37,63700.0,69.3726,69.5144,69.3726,69.4701,63700.0
2011-09-14 15:10:00,78.36,78.51,78.25,78.39,70400.0,69.4612,69.5942,69.3637,69.4878,70400.0
2011-09-14 15:20:00,78.41,78.68,78.25,78.64,73400.0,69.5055,69.7449,69.3637,69.7094,73400.0
2011-09-14 15:30:00,78.64,78.86,78.57,78.63,98500.0,69.7094,69.9044,69.6473,69.7005,98500.0
2011-09-14 15:40:00,78.62,78.67,77.72,77.88,138400.0,69.6917,69.736,68.8939,69.0357,138400.0
2011-09-14 15:50:00,77.89,78.19,77.76,77.84,176200.0,69.0446,69.3105,68.9293,69.0002,176200.0
2011-09-15 09:30:00,78.47,78.65,77.75,77.76,22800.0,69.5587,69.7183,68.9205,68.9293,22800.0
2011-09-15 09:40:00,77.9,78.14,77.32,77.63,32200.0,69.0534,69.2662,68.5393,68.8141,32200.0
2011-09-15 09:50:00,77.74,77.89,77.47,77.61,29000.0,68.9116,69.0446,68.6723,68.7964,29000.0
2011-09-15 10:00:00,77.68,78.47,77.67,78.3,31300.0,68.8584,69.5587,68.8496,69.408,31300.0
2011-09-15 10:10:00,78.26,78.34,77.66,77.99,26000.0,69.3726,69.4435,68.8407,69.1332,26000.0
2011-09-15 10:20:00,77.99,77.99,77.15,77.27,55000.0,69.1332,69.1332,68.3886,68.495,55000.0
2011-09-15 10:30:00,77.29,77.35,77.02,77.05,24600.0,68.5127,68.5659,68.2734,68.3,24600.0
2011-09-15 10:40:00,77.06,77.06,76.73,76.89,54000.0,68.3088,68.3088,68.0163,68.1581,54000.0
2011-09-15 10:50:00,76.87,77.04,76.42,76.63,24600.0,68.1404,68.2911,67.7415,67.9277,24600.0
2011-09-15 11:00:00,76.56,77.01,76.34,76.96,49700.0,67.8656,68.2645,67.6706,68.2202,49700.0
2011-09-15 11:10:00,76.96,77.42,76.96,77.27,21300.0,68.2202,68.6279,68.2202,68.495,21300.0
2011-09-15 11:20:00,77.27,77.39,76.95,77.25,23900.0,68.495,68.6014,68.2113,68.4773,23900.0
2011-09-15 11:30:00,77.27,77.42,77.14,77.34,53000.0,68.495,68.6279,68.3797,68.557,53000.0
2011-09-15 11:40:00,77.36,77.57,77.34,77.49,40600.0,68.5748,68.7609,68.557,68.69,40600.0
2011-09-15 11:50:00,77.5,77.57,77.41,77.5,34800.0,68.6989,68.7609,68.6191,68.6989,34800.0
2011-09-15 12:00:00,77.5,77.62,77.44,77.55,53100.0,68.6989,68.8052,68.6457,68.7432,53100.0
2011-09-15 12:10:00,77.57,77.86,77.53,77.55,51800.0,68.7609,69.018,68.7255,68.7432,51800.0
2011-09-15 12:20:00,77.53,77.6,77.46,77.54,28100.0,68.7255,68.7875,68.6634,68.7343,28100.0
2011-09-15 12:30:00,77.55,77.66,77.5,77.54,48800.0,68.7432,68.8407,68.6989,68.7343,48800.0
2011-09-15 12:40:00,77.55,77.81,77.51,77.75,31200.0,68.7432,68.9737,68.7077,68.9205,31200.0
2011-09-15 12:50:00,77.76,77.83,77.6,77.73,30800.0,68.9293,68.9914,68.7875,68.9027,30800.0
2011-09-15 13:00:00,77.74,78.06,77.72,77.92,20700.0,68.9116,69.1953,68.8939,69.0712,20700.0
2011-09-15 13:10:00,77.95,78.16,77.92,78.03,35300.0,69.0978,69.2839,69.0712,69.1687,35300.0
2011-09-15 13:20:00,78.04,78.11,77.69,77.76,31600.0,69.1775,69.2396,68.8673,68.9293,31600.0
2011-09-15 13:30:00,77.74,77.77,77.59,77.63,26800.0,68.9116,68.9382,68.7786,68.8141,26800.0
2011-09-15 13:40:00,77.65,77.93,77.61,77.73,38400.0,68.8318,69.08,68.7964,68.9027,38400.0
2011-09-15 13:50:00,77.72,77.75,77.5,77.73,71100.0,68.8939,68.9205,68.6989,68.9027,71100.0
2011-09-15 14:00:00,77.71,77.89,77.64,77.71,32800.0,68.885,69.0446,68.823,68.885,32800.0
2011-09-15 14:10:00,77.72,77.99,77.72,77.84,51000.0,68.8939,69.1332,68.8939,69.0002,51000.0
2011-09-15 14:20:00,77.8,77.86,77.67,77.86,26700.0,68.9648,69.018,68.8496,69.018,26700.0
2011-09-15 14:30:00,77.83,77.95,77.75,77.8,31300.0,68.9914,69.0978,68.9205,68.9648,31300.0
2011-09-15 14:40:00,77.79,77.96,77.76,77.91,36400.0,68.9559,69.1066,68.9293,69.0623,36400.0
2011-09-15 14:50:00,77.88,78.08,77.84,77.97,38100.0,69.0357,69.213,69.0002,69.1155,38100.0
2011-09-15 15:00:00,77.97,78.12,77.96,78.03,38700.0,69.1155,69.2485,69.1066,69.1687,38700.0
2011-09-15 15:10:00,78.01,78.22,77.95,77.95,65600.0,69.1509,69.3371,69.0978,69.0978,65600.0
2011-09-15 15:20:00,77.97,78.08,77.86,77.94,71300.0,69.1155,69.213,69.018,69.0889,71300.0
2011-09-15 15:30:00,77.89,78.3,77.87,78.22,82900.0,69.0446,69.408,69.0268,69.3371,82900.0
2011-09-15 15:40:00,78.22,78.29,77.94,78.05,101600.0,69.3371,69.3991,69.0889,69.1864,101600.0
2011-09-15 15:50:00,78.07,78.29,77.97,78.26,156500.0,69.2041,69.3991,69.1155,69.3726,156500.0
2011-09-16 09:30:00,78.75,79.13,78.35,78.87,274700.0,69.8069,70.1438,69.4523,69.9133,274700.0
2011-09-16 09:40:00,78.81,78.95,78.46,78.8,47900.0,69.8601,69.9842,69.5498,69.8512,47900.0
2011-09-16 09:50:00,78.66,78.8,78.31,78.47,40300.0,69.7271,69.8512,69.4169,69.5587,40300.0
2011-09-16 10:00:00,78.47,78.65,78.36,78.49,15300.0,69.5587,69.7183,69.4612,69.5764,15300.0
2011-09-16 10:10:00,78.53,78.72,78.39,78.48,27800.0,69.6119,69.7803,69.4878,69.5676,27800.0
2011-09-16 10:20:00,78.42,78.49,77.9,77.97,45200.0,69.5144,69.5764,69.0534,69.1155,45200.0
2011-09-16 10:30:00,77.9,78.21,77.9,78.07,16500.0,69.0534,69.3282,69.0534,69.2041,16500.0
2011-09-16 10:40:00,78.08,78.29,77.69,77.83,35500.0,69.213,69.3991,68.8673,68.9914,35500.0
2011-09-16 10:50:00,77.83,77.87,77.38,77.71,28600.0,68.9914,69.0268,68.5925,68.885,28600.0
2011-09-16 11:00:00,77.71,78.02,77.71,77.97,22300.0,68.885,69.1598,68.885,69.1155,22300.0
2011-09-16 11:10:00,78.0,78.18,77.89,77.92,36900.0,69.1421,69.3016,69.0446,69.0712,36900.0
2011-09-16 11:20:00,77.87,78.13,77.74,78.02,32400.0,69.0268,69.2573,68.9116,69.1598,32400.0
2011-09-16 11:30:00,78.02,78.32,77.86,78.22,21700.0,69.1598,69.4257,69.018,69.3371,21700.0
2011-09-16 11:40:00,78.25,78.54,78.25,78.48,20400.0,69.3637,69.6208,69.3637,69.5676,20400.0
2011-09-16 11:50:00,78.5,78.82,78.46,78.69,23900.0,69.5853,69.869,69.5498,69.7537,23900.0
2011-09-16 12:00:00,78.68,78.75,78.57,78.67,29100.0,69.7449,69.8069,69.6473,69.736,29100.0
2011-09-16 12:10:00,78.66,78.68,78.52,78.6,16000.0,69.7271,69.7449,69.603,69.6739,16000.0
2011-09-16 12:20:00,78.6,78.62,78.45,78.51,31100.0,69.6739,69.6917,69.541,69.5942,31100.0
2011-09-16 12:30:00,78.52,78.68,78.49,78.64,27800.0,69.603,69.7449,69.5764,69.7094,27800.0
2011-09-16 12:40:00,78.64,78.85,78.61,78.7,20300.0,69.7094,69.8956,69.6828,69.7626,20300.0
2011-09-16 12:50:00,78.67,78.75,78.58,78.67,21400.0,69.736,69.8069,69.6562,69.736,21400.0
2011-09-16 13:00:00,78.67,78.81,78.63,78.63,9600.0,69.736,69.8601,69.7005,69.7005,9600.0
2011-09-16 13:10:00,78.66,78.88,78.65,78.75,13300.0,69.7271,69.9221,69.7183,69.8069,13300.0
2011-09-16 13:20:00,78.76,78.82,78.64,78.7,22800.0,69.8158,69.869,69.7094,69.7626,22800.0
2011-09-16 13:30:00,78.7,78.7,78.4,78.56,18900.0,69.7626,69.7626,69.4967,69.6385,18900.0
2011-09-16 13:40:00,78.57,78.68,78.55,78.66,6300.0,69.6473,69.7449,69.6296,69.7271,6300.0
2011-09-16 13:50:00,78.58,78.84,78.58,78.76,9200.0,69.6562,69.8867,69.6562,69.8158,9200.0
2011-09-16 14:00:00,78.73,78.88,78.65,78.82,32200.0,69.7892,69.9221,69.7183,69.869,32200.0
2011-09-16 14:10:00,78.85,78.94,78.79,78.9,18000.0,69.8956,69.9753,69.8424,69.9399,18000.0
2011-09-16 14:20:00,78.89,79.0,78.77,78.81,49000.0,69.931,70.0285,69.8246,69.8601,49000.0
2011-09-16 14:30:00,78.81,79.16,78.81,79.16,13800.0,69.8601,70.1703,69.8601,70.1703,13800.0
2011-09-16 14:40:00,79.18,79.27,79.04,79.26,26400.0,70.1881,70.2679,70.064,70.259,26400.0
2011-09-16 14:50:00,79.24,79.53,79.24,79.44,99500.0,70.2413,70.4983,70.2413,70.4185,99500.0
2011-09-16 15:00:00,79.43,79.46,79.24,79.25,85900.0,70.4097,70.4363,70.2413,70.2501,85900.0
2011-09-16 15:10:00,79.24,79.41,79.24,79.39,35800.0,70.2413,70.392,70.2413,70.3742,35800.0
2011-09-16 15:20:00,79.38,79.47,79.04,79.04,42100.0,70.3654,70.4451,70.064,70.064,42100.0
2011-09-16 15:30:00,79.04,79.2,78.94,79.0,59900.0,70.064,70.2058,69.9753,70.0285,59900.0
2011-09-16 15:40:00,79.0,79.41,78.95,79.39,70700.0,70.0285,70.392,69.9842,70.3742,70700.0
2011-09-16 15:50:00,79.38,79.45,79.24,79.39,220100.0,70.3654,70.4274,70.2413,70.3742,220100.0
2011-09-19 09:30:00,78.26,78.53,77.85,78.23,41100.0,69.3726,69.6119,69.0091,69.346,41100.0
2011-09-19 09:40:00,78.21,78.82,77.98,78.39,49200.0,69.3282,69.869,69.1244,69.4878,49200.0
2011-09-19 09:50:00,78.44,78.63,78.2,78.34,25400.0,69.5321,69.7005,69.3194,69.4435,25400.0
2011-09-19 10:00:00,78.38,78.84,78.32,78.7,15700.0,69.4789,69.8867,69.4257,69.7626,15700.0
2011-09-19 10:10:00,78.64,78.67,78.27,78.46,27000.0,69.7094,69.736,69.3814,69.5498,27000.0
2011-09-19 10:20:00,78.43,78.82,78.38,78.76,16500.0,69.5232,69.869,69.4789,69.8158,16500.0
2011-09-19 10:30:00,78.75,78.9,78.4,78.46,17900.0,69.8069,69.9399,69.4967,69.5498,17900.0
2011-09-19 10:40:00,78.44,78.62,78.36,78.54,13600.0,69.5321,69.6917,69.4612,69.6208,13600.0
2011-09-19 10:50:00,78.54,78.7,78.43,78.43,25100.0,69.6208,69.7626,69.5232,69.5232,25100.0
2011-09-19 11:00:00,78.47,78.78,78.45,78.68,11200.0,69.5587,69.8335,69.541,69.7449,11200.0
2011-09-19 11:10:00,78.68,78.74,78.47,78.7,39500.0,69.7449,69.798,69.5587,69.7626,39500.0
2011-09-19 11:20:00,78.69,78.86,78.56,78.72,54400.0,69.7537,69.9044,69.6385,69.7803,54400.0
2011-09-19 11:30:00,78.71,78.82,78.52,78.82,26600.0,69.7715,69.869,69.603,69.869,26600.0
2011-09-19 11:40:00,78.8,79.17,78.73,79.07,22200.0,69.8512,70.1792,69.7892,70.0906,22200.0
2011-09-19 11:50:00,79.09,79.11,78.75,78.79,25700.0,70.1083,70.126,69.8069,69.8424,25700.0
2011-09-19 12:00:00,78.81,78.96,78.73,78.95,37800.0,69.8601,69.9931,69.7892,69.9842,37800.0
2011-09-19 12:10:00,78.99,78.99,78.78,78.84,8900.0,70.0197,70.0197,69.8335,69.8867,8900.0
2011-09-19 12:20:00,78.84,78.91,78.72,78.81,17400.0,69.8867,69.9487,69.7803,69.8601,17400.0
2011-09-19 12:30:00,78.79,78.81,78.64,78.7,14500.0,69.8424,69.8601,69.7094,69.7626,14500.0
2011-09-19 12:40:00,78.72,78.81,78.27,78.32,46000.0,69.7803,69.8601,69.3814,69.4257,46000.0
2011-09-19 12:50:00,78.31,78.54,78.3,78.45,33400.0,69.4169,69.6208,69.408,69.541,33400.0
2011-09-19 13:00:00,78.46,78.47,78.3,78.47,19700.0,69.5498,69.5587,69.408,69.5587,19700.0
2011-09-19 13:10:00,78.48,78.62,78.35,78.55,16500.0,69.5676,69.6917,69.4523,69.6296,16500.0
2011-09-19 13:20:00,78.58,78.7,78.52,78.63,6800.0,69.6562,69.7626,69.603,69.7005,6800.0
2011-09-19 13:30:00,78.61,78.9,78.46,78.81,112800.0,69.6828,69.9399,69.5498,69.8601,112800.0
2011-09-19 13:40:00,78.8,78.92,78.75,78.76,5300.0,69.8512,69.9576,69.8069,69.8158,5300.0
2011-09-19 13:50:00,78.76,78.86,78.69,78.81,7600.0,69.8158,69.9044,69.7537,69.8601,7600.0
2011-09-19 14:00:00,78.81,78.81,78.47,78.65,9800.0,69.8601,69.8601,69.5587,69.7183,9800.0
2011-09-19 14:10:00,78.66,78.83,78.63,78.76,8700.0,69.7271,69.8778,69.7005,69.8158,8700.0
2011-09-19 14:20:00,78.7,78.81,78.6,78.63,18700.0,69.7626,69.8601,69.6739,69.7005,18700.0
2011-09-19 14:30:00,78.68,78.84,78.64,78.81,30000.0,69.7449,69.8867,69.7094,69.8601,30000.0
2011-09-19 14:40:00,78.83,78.89,78.64,78.87,40800.0,69.8778,69.931,69.7094,69.9133,40800.0
2011-09-19 14:50:00,78.89,78.97,78.54,78.57,31100.0,69.931,70.0019,69.6208,69.6473,31100.0
2011-09-19 15:00:00,78.6,78.7,78.53,78.66,44200.0,69.6739,69.7626,69.6119,69.7271,44200.0
2011-09-19 15:10:00,78.72,79.34,78.72,79.16,77200.0,69.7803,70.3299,69.7803,70.1703,77200.0
2011-09-19 15:20:00,79.18,79.6,79.18,79.44,78600.0,70.1881,70.5604,70.1881,70.4185,78600.0
2011-09-19 15:30:00,79.44,79.6,79.29,79.33,137300.0,70.4185,70.5604,70.2856,70.321,137300.0
2011-09-19 15:40:00,79.34,79.55,79.23,79.37,60700.0,70.3299,70.5161,70.2324,70.3565,60700.0
2011-09-19 15:50:00,79.35,79.49,79.14,79.25,114800.0,70.3388,70.4629,70.1526,70.2501,114800.0
2011-09-20 09:30:00,79.59,79.65,78.3,78.3,24100.0,70.5515,70.6047,69.408,69.408,24100.0
2011-09-20 09:40:00,78.29,78.44,77.85,78.24,43100.0,69.3991,69.5321,69.0091,69.3548,43100.0
2011-09-20 09:50:00,78.23,78.24,77.88,78.04,58200.0,69.346,69.3548,69.0357,69.1775,58200.0
2011-09-20 10:00:00,78.02,78.62,77.98,78.43,63500.0,69.1598,69.6917,69.1244,69.5232,63500.0
2011-09-20 10:10:00,78.4,78.94,78.24,78.56,108700.0,69.4967,69.9753,69.3548,69.6385,108700.0
2011-09-20 10:20:00,78.6,79.11,78.41,78.75,65500.0,69.6739,70.126,69.5055,69.8069,65500.0
2011-09-20 10:30:00,78.83,79.36,78.78,79.29,32200.0,69.8778,70.3476,69.8335,70.2856,32200.0
2011-09-20 10:40:00,79.3,79.36,79.01,79.21,44400.0,70.2944,70.3476,70.0374,70.2147,44400.0
2011-09-20 10:50:00,79.27,79.79,79.14,79.78,85100.0,70.2679,70.7288,70.1526,70.7199,85100.0
2011-09-20 11:00:00,79.79,79.8,79.49,79.65,110200.0,70.7288,70.7377,70.4629,70.6047,110200.0
2011-09-20 11:10:00,79.7,79.78,79.24,79.31,73000.0,70.649,70.7199,70.2413,70.3033,73000.0
2011-09-20 11:20:00,79.28,79.36,79.09,79.12,28100.0,70.2767,70.3476,70.1083,70.1349,28100.0
2011-09-20 11:30:00,79.12,79.17,78.85,78.85,40200.0,70.1349,70.1792,69.8956,69.8956,40200.0
2011-09-20 11:40:00,78.89,79.04,78.82,78.98,29300.0,69.931,70.064,69.869,70.0108,29300.0
2011-09-20 11:50:00,79.0,79.13,78.91,78.91,65900.0,70.0285,70.1438,69.9487,69.9487,65900.0
2011-09-20 12:00:00,78.89,78.92,78.62,78.66,61700.0,69.931,69.9576,69.6917,69.7271,61700.0
2011-09-20 12:10:00,78.65,78.75,78.51,78.51,40000.0,69.7183,69.8069,69.5942,69.5942,40000.0
2011-09-20 12:20:00,78.54,78.54,78.31,78.31,67600.0,69.6208,69.6208,69.4169,69.4169,67600.0
2011-09-20 12:30:00,78.29,78.31,77.79,77.8,98900.0,69.3991,69.4169,68.9559,68.9648,98900.0
2011-09-20 12:40:00,77.8,77.95,77.42,77.87,71100.0,68.9648,69.0978,68.6279,69.0268,71100.0
2011-09-20 12:50:00,77.85,78.12,77.83,77.97,26000.0,69.0091,69.2485,68.9914,69.1155,26000.0
2011-09-20 13:00:00,78.04,78.05,77.81,77.87,39700.0,69.1775,69.1864,68.9737,69.0268,39700.0
2011-09-20 13:10:00,77.87,77.91,77.76,77.84,40500.0,69.0268,69.0623,68.9293,69.0002,40500.0
2011-09-20 13:20:00,77.84,78.01,77.75,78.01,33100.0,69.0002,69.1509,68.9205,69.1509,33100.0
2011-09-20 13:30:00,78.01,78.14,77.97,77.99,102500.0,69.1509,69.2662,69.1155,69.1332,102500.0
2011-09-20 13:40:00,78.0,78.04,77.83,78.01,36000.0,69.1421,69.1775,68.9914,69.1509,36000.0
2011-09-20 13:50:00,78.01,78.02,77.79,77.8,34700.0,69.1509,69.1598,68.9559,68.9648,34700.0
2011-09-20 14:00:00,77.83,77.92,77.65,77.73,67200.0,68.9914,69.0712,68.8318,68.9027,67200.0
2011-09-20 14:10:00,77.73,77.84,77.67,77.79,59300.0,68.9027,69.0002,68.8496,68.9559,59300.0
2011-09-20 14:20:00,77.82,77.82,77.67,77.69,21000.0,68.9825,68.9825,68.8496,68.8673,21000.0
2011-09-20 14:30:00,77.69,77.73,77.43,77.47,29600.0,68.8673,68.9027,68.6368,68.6723,29600.0
2011-09-20 14:40:00,77.48,77.51,77.25,77.28,64200.0,68.6811,68.7077,68.4773,68.5038,64200.0
2011-09-20 14:50:00,77.29,77.59,77.22,77.41,48200.0,68.5127,68.7786,68.4507,68.6191,48200.0
2011-09-20 15:00:00,77.42,77.45,76.96,77.0,68400.0,68.6279,68.6545,68.2202,68.2556,68400.0
2011-09-20 15:10:00,77.02,77.22,77.02,77.11,61200.0,68.2734,68.4507,68.2734,68.3532,61200.0
2011-09-20 15:20:00,77.13,77.26,76.89,77.18,92000.0,68.3709,68.4861,68.1581,68.4152,92000.0
2011-09-20 15:30:00,77.15,77.65,77.08,77.65,73300.0,68.3886,68.8318,68.3266,68.8318,73300.0
2011-09-20 15:40:00,77.66,77.66,76.84,76.91,110700.0,68.8407,68.8407,68.1138,68.1759,110700.0
2011-09-20 15:50:00,76.91,76.95,76.74,76.88,157300.0,68.1759,68.2113,68.0252,68.1493,157300.0
2011-09-21 09:30:00,76.55,77.33,76.55,77.05,37100.0,67.8567,68.5482,67.8567,68.3,37100.0
2011-09-21 09:40:00,77.17,77.31,76.66,77.01,33100.0,68.4063,68.5304,67.9543,68.2645,33100.0
2011-09-21 09:50:00,76.95,77.57,76.77,77.47,32200.0,68.2113,68.7609,68.0518,68.6723,32200.0
2011-09-21 10:00:00,77.5,77.71,77.0,77.0,51700.0,68.6989,68.885,68.2556,68.2556,51700.0
2011-09-21 10:10:00,77.01,77.24,76.85,77.09,85800.0,68.2645,68.4684,68.1227,68.3354,85800.0
2011-09-21 10:20:00,77.11,77.2,76.87,76.87,73500.0,68.3532,68.4329,68.1404,68.1404,73500.0
2011-09-21 10:30:00,76.93,77.0,76.4,76.45,16300.0,68.1936,68.2556,67.7238,67.7681,16300.0
2011-09-21 10:40:00,76.51,76.8,76.45,76.48,14400.0,67.8213,68.0784,67.7681,67.7947,14400.0
2011-09-21 10:50:00,76.48,76.49,76.18,76.45,18900.0,67.7947,67.8036,67.5288,67.7681,18900.0
2011-09-21 11:00:00,76.48,76.56,76.25,76.25,44800.0,67.7947,67.8656,67.5908,67.5908,44800.0
2011-09-21 11:10:00,76.28,76.54,76.23,76.36,29900.0,67.6174,67.8479,67.5731,67.6883,29900.0
2011-09-21 11:20:00,76.36,76.55,76.26,76.49,22300.0,67.6883,67.8567,67.5997,67.8036,22300.0
2011-09-21 11:30:00,76.49,76.94,76.49,76.85,12800.0,67.8036,68.2025,67.8036,68.1227,12800.0
2011-09-21 11:40:00,76.85,77.03,76.55,76.79,81900.0,68.1227,68.2822,67.8567,68.0695,81900.0
2011-09-21 11:50:00,76.74,76.8,76.63,76.73,16300.0,68.0252,68.0784,67.9277,68.0163,16300.0
2011-09-21 12:00:00,76.67,76.71,76.53,76.56,42800.0,67.9631,67.9986,67.839,67.8656,42800.0
2011-09-21 12:10:00,76.53,76.73,76.52,76.73,19900.0,67.839,68.0163,67.8302,68.0163,19900.0
2011-09-21 12:20:00,76.73,76.74,76.38,76.39,35900.0,68.0163,68.0252,67.7061,67.7149,35900.0
2011-09-21 12:30:00,76.42,76.95,76.42,76.82,18100.0,67.7415,68.2113,67.7415,68.0961,18100.0
2011-09-21 12:40:00,76.87,76.9,76.56,76.59,17200.0,68.1404,68.167,67.8656,67.8922,17200.0
2011-09-21 12:50:00,76.58,76.61,76.33,76.55,17900.0,67.8833,67.9099,67.6617,67.8567,17900.0
2011-09-21 13:00:00,76.57,76.82,76.49,76.72,28300.0,67.8745,68.0961,67.8036,68.0074,28300.0
2011-09-21 13:10:00,76.75,76.86,76.51,76.6,17800.0,68.034,68.1315,67.8213,67.9011,17800.0
2011-09-21 13:20:00,76.6,76.95,76.57,76.81,12600.0,67.9011,68.2113,67.8745,68.0872,12600.0
2011-09-21 13:30:00,76.82,76.82,76.52,76.54,17100.0,68.0961,68.0961,67.8302,67.8479,17100.0
2011-09-21 13:40:00,76.53,76.71,76.53,76.66,27400.0,67.839,67.9986,67.839,67.9543,27400.0
2011-09-21 13:50:00,76.6,76.71,76.56,76.59,4900.0,67.9011,67.9986,67.8656,67.8922,4900.0
2011-09-21 14:00:00,76.57,76.87,76.53,76.82,14900.0,67.8745,68.1404,67.839,68.0961,14900.0
2011-09-21 14:10:00,76.78,76.94,76.72,76.79,26000.0,68.0606,68.2025,68.0074,68.0695,26000.0
2011-09-21 14:20:00,76.79,77.04,76.0,76.63,81200.0,68.0695,68.2911,67.3692,67.9277,81200.0
2011-09-21 14:30:00,76.5,76.69,75.62,75.92,40300.0,67.8124,67.9808,67.0324,67.2983,40300.0
2011-09-21 14:40:00,75.89,76.25,75.65,76.21,27600.0,67.2717,67.5908,67.059,67.5554,27600.0
2011-09-21 14:50:00,76.25,76.34,75.9,75.94,26500.0,67.5908,67.6706,67.2806,67.316,26500.0
2011-09-21 15:00:00,75.84,76.49,75.81,76.46,37200.0,67.2274,67.8036,67.2008,67.777,37200.0
2011-09-21 15:10:00,76.48,76.77,76.29,76.46,34200.0,67.7947,68.0518,67.6263,67.777,34200.0
2011-09-21 15:20:00,76.43,76.54,76.17,76.28,38800.0,67.7504,67.8479,67.5199,67.6174,38800.0
2011-09-21 15:30:00,76.29,76.43,75.32,75.44,43200.0,67.6263,67.7504,66.7664,66.8728,43200.0
2011-09-21 15:40:00,75.47,75.77,75.23,75.35,60300.0,66.8994,67.1653,66.6866,66.793,60300.0
2011-09-21 15:50:00,75.35,75.35,74.95,74.95,133900.0,66.793,66.793,66.4384,66.4384,133900.0
2011-09-22 09:30:00,72.57,73.77,72.57,73.69,51900.0,64.3287,65.3925,64.3287,65.3215,51900.0
2011-09-22 09:40:00,73.74,73.93,73.51,73.58,39300.0,65.3659,65.5343,65.162,65.224,39300.0
2011-09-22 09:50:00,73.55,74.05,73.45,73.55,36400.0,65.1974,65.6407,65.1088,65.1974,36400.0
2011-09-22 10:00:00,73.59,74.13,73.54,74.04,32800.0,65.2329,65.7116,65.1886,65.6318,32800.0
2011-09-22 10:10:00,74.09,74.57,73.96,74.57,39600.0,65.6761,66.1016,65.5609,66.1016,39600.0
2011-09-22 10:20:00,74.62,75.03,74.51,74.99,105600.0,66.1459,66.5094,66.0484,66.4739,105600.0
2011-09-22 10:30:00,74.96,75.23,74.81,74.81,99900.0,66.4473,66.6866,66.3143,66.3143,99900.0
2011-09-22 10:40:00,74.76,74.97,74.41,74.66,20400.0,66.27,66.4562,65.9598,66.1814,20400.0
2011-09-22 10:50:00,74.6,74.6,74.08,74.15,33600.0,66.1282,66.1282,65.6672,65.7293,33600.0
2011-09-22 11:00:00,74.14,74.73,74.05,74.66,73600.0,65.7204,66.2434,65.6407,66.1814,73600.0
2011-09-22 11:10:00,74.74,75.23,74.73,75.23,59300.0,66.2523,66.6866,66.2434,66.6866,59300.0
2011-09-22 11:20:00,75.22,75.46,75.11,75.35,19900.0,66.6778,66.8905,66.5803,66.793,19900.0
2011-09-22 11:30:00,75.35,75.36,74.69,74.72,44400.0,66.793,66.8019,66.208,66.2346,44400.0
2011-09-22 11:40:00,74.69,74.69,74.34,74.34,41100.0,66.208,66.208,65.8977,65.8977,41100.0
2011-09-22 11:50:00,74.33,74.64,74.22,74.38,38100.0,65.8889,66.1637,65.7913,65.9332,38100.0
2011-09-22 12:00:00,74.41,74.78,74.41,74.49,45600.0,65.9598,66.2878,65.9598,66.0307,45600.0
2011-09-22 12:10:00,74.54,74.75,74.44,74.73,31600.0,66.075,66.2612,65.9864,66.2434,31600.0
2011-09-22 12:20:00,74.72,74.8,74.44,74.71,28400.0,66.2346,66.3055,65.9864,66.2257,28400.0
2011-09-22 12:30:00,74.71,75.06,74.71,74.98,30700.0,66.2257,66.536,66.2257,66.465,30700.0
2011-09-22 12:40:00,75.05,75.43,75.0,75.36,24300.0,66.5271,66.8639,66.4828,66.8019,24300.0
2011-09-22 12:50:00,75.44,75.56,75.37,75.56,21100.0,66.8728,66.9792,66.8108,66.9792,21100.0
2011-09-22 13:00:00,75.56,75.59,75.23,75.41,79900.0,66.9792,67.0058,66.6866,66.8462,79900.0
2011-09-22 13:10:00,75.45,75.6,75.25,75.53,33700.0,66.8817,67.0146,66.7044,66.9526,33700.0
2011-09-22 13:20:00,75.48,76.01,75.3,75.85,177700.0,66.9083,67.3781,66.7487,67.2362,177700.0
2011-09-22 13:30:00,75.81,76.34,75.81,76.1,140400.0,67.2008,67.6706,67.2008,67.4578,140400.0
2011-09-22 13:40:00,76.08,76.13,75.67,75.67,56200.0,67.4401,67.4844,67.0767,67.0767,56200.0
2011-09-22 13:50:00,75.65,75.8,75.12,75.12,203300.0,67.059,67.1919,66.5891,66.5891,203300.0
2011-09-22 14:00:00,75.15,75.22,74.93,75.18,93800.0,66.6157,66.6778,66.4207,66.6423,93800.0
2011-09-22 14:10:00,75.15,75.29,74.95,75.22,72800.0,66.6157,66.7398,66.4384,66.6778,72800.0
2011-09-22 14:20:00,75.18,76.34,75.18,75.78,70200.0,66.6423,67.6706,66.6423,67.1742,70200.0
2011-09-22 14:30:00,75.76,75.83,75.35,75.43,54900.0,67.1565,67.2185,66.793,66.8639,54900.0
2011-09-22 14:40:00,75.4,75.83,75.37,75.72,50100.0,66.8373,67.2185,66.8108,67.121,50100.0
2011-09-22 14:50:00,75.75,75.78,75.23,75.29,40000.0,67.1476,67.1742,66.6866,66.7398,40000.0
2011-09-22 15:00:00,75.22,75.36,74.96,75.16,74500.0,66.6778,66.8019,66.4473,66.6246,74500.0
2011-09-22 15:10:00,75.16,75.23,75.0,75.1,103300.0,66.6246,66.6866,66.4828,66.5714,103300.0
2011-09-22 15:20:00,75.05,75.33,74.73,75.24,161400.0,66.5271,66.7753,66.2434,66.6955,161400.0
2011-09-22 15:30:00,75.17,75.69,75.13,75.38,170400.0,66.6335,67.0944,66.598,66.8196,170400.0
2011-09-22 15:40:00,75.39,76.06,75.04,75.99,155000.0,66.8285,67.4224,66.5182,67.3603,155000.0
2011-09-22 15:50:00,75.95,76.69,75.89,76.3,366600.0,67.3249,67.9808,67.2717,67.6351,366600.0
2011-09-23 09:30:00,75.26,76.05,75.18,75.62,149600.0,66.7132,67.4135,66.6423,67.0324,149600.0
2011-09-23 09:40:00,75.57,76.23,75.34,75.49,55000.0,66.988,67.5731,66.7842,66.9171,55000.0
2011-09-23 09:50:00,75.5,75.91,75.39,75.54,83100.0,66.926,67.2894,66.8285,66.9614,83100.0
2011-09-23 10:00:00,75.54,75.6,75.3,75.46,66300.0,66.9614,67.0146,66.7487,66.8905,66300.0
2011-09-23 10:10:00,75.5,75.67,75.43,75.6,61300.0,66.926,67.0767,66.8639,67.0146,61300.0
2011-09-23 10:20:00,75.6,75.98,75.46,75.77,63600.0,67.0146,67.3515,66.8905,67.1653,63600.0
2011-09-23 10:30:00,75.74,75.84,75.5,75.6,80200.0,67.1387,67.2274,66.926,67.0146,80200.0
2011-09-23 10:40:00,75.55,75.85,75.48,75.78,58500.0,66.9703,67.2362,66.9083,67.1742,58500.0
2011-09-23 10:50:00,75.85,75.91,75.48,75.59,56200.0,67.2362,67.2894,66.9083,67.0058,56200.0
2011-09-23 11:00:00,75.61,75.8,75.41,75.8,48200.0,67.0235,67.1919,66.8462,67.1919,48200.0
2011-09-23 11:10:00,75.75,76.06,75.7,75.99,43400.0,67.1476,67.4224,67.1033,67.3603,43400.0
2011-09-23 11:20:00,75.99,76.17,75.92,76.13,36600.0,67.3603,67.5199,67.2983,67.4844,36600.0
2011-09-23 11:30:00,76.2,76.21,75.9,75.95,38300.0,67.5465,67.5554,67.2806,67.3249,38300.0
2011-09-23 11:40:00,75.98,76.18,75.9,76.0,29000.0,67.3515,67.5288,67.2806,67.3692,29000.0
2011-09-23 11:50:00,76.01,76.37,75.89,76.32,49200.0,67.3781,67.6972,67.2717,67.6529,49200.0
2011-09-23 12:00:00,76.4,76.56,76.08,76.53,31800.0,67.7238,67.8656,67.4401,67.839,31800.0
2011-09-23 12:10:00,76.53,76.65,76.42,76.52,31500.0,67.839,67.9454,67.7415,67.8302,31500.0
2011-09-23 12:20:00,76.52,76.55,76.18,76.26,26300.0,67.8302,67.8567,67.5288,67.5997,26300.0
2011-09-23 12:30:00,76.32,76.49,76.27,76.43,19900.0,67.6529,67.8036,67.6085,67.7504,19900.0
2011-09-23 12:40:00,76.43,76.78,76.23,76.3,39600.0,67.7504,68.0606,67.5731,67.6351,39600.0
2011-09-23 12:50:00,76.29,76.74,76.28,76.54,43100.0,67.6263,68.0252,67.6174,67.8479,43100.0
2011-09-23 13:00:00,76.58,76.74,76.33,76.47,51100.0,67.8833,68.0252,67.6617,67.7858,51100.0
2011-09-23 13:10:00,76.43,76.85,76.39,76.48,36200.0,67.7504,68.1227,67.7149,67.7947,36200.0
2011-09-23 13:20:00,76.5,76.77,76.38,76.64,24500.0,67.8124,68.0518,67.7061,67.9365,24500.0
2011-09-23 13:30:00,76.63,77.04,76.52,76.63,37300.0,67.9277,68.2911,67.8302,67.9277,37300.0
2011-09-23 13:40:00,76.61,77.25,76.55,77.25,34200.0,67.9099,68.4773,67.8567,68.4773,34200.0
2011-09-23 13:50:00,77.26,77.6,77.02,77.57,80600.0,68.4861,68.7875,68.2734,68.7609,80600.0
2011-09-23 14:00:00,77.54,77.8,77.09,77.13,76100.0,68.7343,68.9648,68.3354,68.3709,76100.0
2011-09-23 14:10:00,77.1,77.31,77.05,77.07,41400.0,68.3443,68.5304,68.3,68.3177,41400.0
2011-09-23 14:20:00,77.05,77.07,76.6,76.71,35800.0,68.3,68.3177,67.9011,67.9986,35800.0
2011-09-23 14:30:00,76.72,77.16,76.62,76.98,151700.0,68.0074,68.3975,67.9188,68.2379,151700.0
2011-09-23 14:40:00,77.02,77.06,76.7,76.7,38000.0,68.2734,68.3088,67.9897,67.9897,38000.0
2011-09-23 14:50:00,76.66,76.86,76.53,76.59,24100.0,67.9543,68.1315,67.839,67.8922,24100.0
2011-09-23 15:00:00,76.64,76.98,76.63,76.88,52200.0,67.9365,68.2379,67.9277,68.1493,52200.0
2011-09-23 15:10:00,76.84,77.19,76.76,77.06,50900.0,68.1138,68.4241,68.0429,68.3088,50900.0
2011-09-23 15:20:00,77.09,77.42,77.0,77.37,56700.0,68.3354,68.6279,68.2556,68.5836,56700.0
2011-09-23 15:30:00,77.37,77.42,77.12,77.15,54200.0,68.5836,68.6279,68.362,68.3886,54200.0
2011-09-23 15:40:00,77.19,77.25,76.76,76.92,83700.0,68.4241,68.4773,68.0429,68.1847,83700.0
2011-09-23 15:50:00,76.9,77.17,76.82,77.09,103000.0,68.167,68.4063,68.0961,68.3354,103000.0
2011-09-26 09:30:00,77.81,77.91,77.36,77.56,86100.0,68.9737,69.0623,68.5748,68.752,86100.0
2011-09-26 09:40:00,77.54,77.84,77.1,77.5,78200.0,68.7343,69.0002,68.3443,68.6989,78200.0
2011-09-26 09:50:00,77.49,77.51,77.1,77.31,47900.0,68.69,68.7077,68.3443,68.5304,47900.0
2011-09-26 10:00:00,77.33,77.61,77.03,77.05,46600.0,68.5482,68.7964,68.2822,68.3,46600.0
2011-09-26 10:10:00,77.04,77.08,76.65,76.76,39300.0,68.2911,68.3266,67.9454,68.0429,39300.0
2011-09-26 10:20:00,76.75,77.63,76.7,77.55,51200.0,68.034,68.8141,67.9897,68.7432,51200.0
2011-09-26 10:30:00,77.55,77.63,77.23,77.55,53300.0,68.7432,68.8141,68.4595,68.7432,53300.0
2011-09-26 10:40:00,77.5,77.89,77.43,77.7,48400.0,68.6989,69.0446,68.6368,68.8761,48400.0
2011-09-26 10:50:00,77.62,78.93,77.62,78.58,104700.0,68.8052,69.9665,68.8052,69.6562,104700.0
2011-09-26 11:00:00,78.53,78.86,78.33,78.45,44200.0,69.6119,69.9044,69.4346,69.541,44200.0
2011-09-26 11:10:00,78.44,78.76,78.32,78.69,40200.0,69.5321,69.8158,69.4257,69.7537,40200.0
2011-09-26 11:20:00,78.69,78.9,78.2,78.2,33900.0,69.7537,69.9399,69.3194,69.3194,33900.0
2011-09-26 11:30:00,78.23,78.24,77.93,78.11,25900.0,69.346,69.3548,69.08,69.2396,25900.0
2011-09-26 11:40:00,78.06,78.36,78.05,78.22,39400.0,69.1953,69.4612,69.1864,69.3371,39400.0
2011-09-26 11:50:00,78.23,78.56,78.23,78.31,45500.0,69.346,69.6385,69.346,69.4169,45500.0
2011-09-26 12:00:00,78.3,78.46,78.25,78.44,59700.0,69.408,69.5498,69.3637,69.5321,59700.0
2011-09-26 12:10:00,78.4,78.4,78.19,78.32,26700.0,69.4967,69.4967,69.3105,69.4257,26700.0
2011-09-26 12:20:00,78.37,78.5,78.28,78.36,56500.0,69.4701,69.5853,69.3903,69.4612,56500.0
2011-09-26 12:30:00,78.3,78.38,78.09,78.09,20300.0,69.408,69.4789,69.2219,69.2219,20300.0
2011-09-26 12:40:00,78.04,78.15,77.75,77.78,36100.0,69.1775,69.275,68.9205,68.9471,36100.0
2011-09-26 12:50:00,77.76,77.89,77.74,77.8,17300.0,68.9293,69.0446,68.9116,68.9648,17300.0
2011-09-26 13:00:00,77.8,77.96,77.69,77.92,33800.0,68.9648,69.1066,68.8673,69.0712,33800.0
2011-09-26 13:10:00,77.88,77.94,77.73,77.79,27900.0,69.0357,69.0889,68.9027,68.9559,27900.0
2011-09-26 13:20:00,77.82,77.93,77.72,77.87,20200.0,68.9825,69.08,68.8939,69.0268,20200.0
2011-09-26 13:30:00,77.81,78.0,77.48,77.67,44400.0,68.9737,69.1421,68.6811,68.8496,44400.0
2011-09-26 13:40:00,77.67,77.86,77.56,77.65,67200.0,68.8496,69.018,68.752,68.8318,67200.0
2011-09-26 13:50:00,77.63,78.1,77.62,77.94,50900.0,68.8141,69.2307,68.8052,69.0889,50900.0
2011-09-26 14:00:00,77.97,78.28,77.86,78.04,85000.0,69.1155,69.3903,69.018,69.1775,85000.0
2011-09-26 14:10:00,78.06,78.09,77.77,77.86,32000.0,69.1953,69.2219,68.9382,69.018,32000.0
2011-09-26 14:20:00,77.85,78.09,77.82,77.96,44900.0,69.0091,69.2219,68.9825,69.1066,44900.0
2011-09-26 14:30:00,77.95,78.41,77.85,78.26,25200.0,69.0978,69.5055,69.0091,69.3726,25200.0
2011-09-26 14:40:00,78.29,78.49,78.16,78.39,29300.0,69.3991,69.5764,69.2839,69.4878,29300.0
2011-09-26 14:50:00,78.37,78.55,78.27,78.48,25700.0,69.4701,69.6296,69.3814,69.5676,25700.0
2011-09-26 15:00:00,78.47,78.86,78.47,78.82,61400.0,69.5587,69.9044,69.5587,69.869,61400.0
2011-09-26 15:10:00,78.8,79.0,78.79,78.92,70800.0,69.8512,70.0285,69.8424,69.9576,70800.0
2011-09-26 15:20:00,78.92,78.97,78.68,78.78,71300.0,69.9576,70.0019,69.7449,69.8335,71300.0
2011-09-26 15:30:00,78.77,78.82,78.52,78.68,78900.0,69.8246,69.869,69.603,69.7449,78900.0
2011-09-26 15:40:00,78.72,78.78,78.52,78.61,95100.0,69.7803,69.8335,69.603,69.6828,95100.0
2011-09-26 15:50:00,78.61,78.76,78.53,78.64,268300.0,69.6828,69.8158,69.6119,69.7094,268300.0
2011-09-27 09:30:00,79.81,79.81,78.76,78.9,48500.0,70.7465,70.7465,69.8158,69.9399,48500.0
2011-09-27 09:40:00,78.99,78.99,78.52,78.56,42500.0,70.0197,70.0197,69.603,69.6385,42500.0
2011-09-27 09:50:00,78.61,79.52,78.55,79.31,47800.0,69.6828,70.4895,69.6296,70.3033,47800.0
2011-09-27 10:00:00,79.31,79.56,79.16,79.52,23800.0,70.3033,70.5249,70.1703,70.4895,23800.0
2011-09-27 10:10:00,79.45,79.83,79.19,79.19,25000.0,70.4274,70.7643,70.1969,70.1969,25000.0
2011-09-27 10:20:00,79.19,79.44,79.17,79.31,19200.0,70.1969,70.4185,70.1792,70.3033,19200.0
2011-09-27 10:30:00,79.3,79.58,79.16,79.16,12200.0,70.2944,70.5427,70.1703,70.1703,12200.0
2011-09-27 10:40:00,79.27,79.35,79.0,79.24,19200.0,70.2679,70.3388,70.0285,70.2413,19200.0
2011-09-27 10:50:00,79.28,79.43,79.12,79.4,39300.0,70.2767,70.4097,70.1349,70.3831,39300.0
2011-09-27 11:00:00,79.34,79.48,79.21,79.48,27000.0,70.3299,70.454,70.2147,70.454,27000.0
2011-09-27 11:10:00,79.47,79.58,79.23,79.44,35500.0,70.4451,70.5427,70.2324,70.4185,35500.0
2011-09-27 11:20:00,79.48,79.48,79.29,79.3,55000.0,70.454,70.454,70.2856,70.2944,55000.0
2011-09-27 11:30:00,79.34,79.63,79.3,79.54,21000.0,70.3299,70.587,70.2944,70.5072,21000.0
2011-09-27 11:40:00,79.54,79.73,79.41,79.73,33900.0,70.5072,70.6756,70.392,70.6756,33900.0
2011-09-27 11:50:00,79.73,79.95,79.69,79.88,14300.0,70.6756,70.8706,70.6402,70.8086,14300.0
2011-09-27 12:00:00,79.86,80.25,79.8,80.17,52300.0,70.7909,71.1366,70.7377,71.0656,52300.0
2011-09-27 12:10:00,80.21,80.32,80.1,80.15,45800.0,71.1011,71.1986,71.0036,71.0479,45800.0
2011-09-27 12:20:00,80.15,80.43,80.15,80.22,77500.0,71.0479,71.2961,71.0479,71.11,77500.0
2011-09-27 12:30:00,80.18,80.31,80.05,80.13,34500.0,71.0745,71.1897,70.9593,71.0302,34500.0
2011-09-27 12:40:00,80.17,80.35,80.17,80.21,47200.0,71.0656,71.2252,71.0656,71.1011,47200.0
2011-09-27 12:50:00,80.23,80.41,80.17,80.34,53000.0,71.1188,71.2784,71.0656,71.2163,53000.0
2011-09-27 13:00:00,80.32,80.36,80.17,80.25,12900.0,71.1986,71.2341,71.0656,71.1366,12900.0
2011-09-27 13:10:00,80.29,80.33,80.19,80.19,34400.0,71.172,71.2075,71.0834,71.0834,34400.0
2011-09-27 13:20:00,80.19,80.32,80.13,80.19,42000.0,71.0834,71.1986,71.0302,71.0834,42000.0
2011-09-27 13:30:00,80.18,80.23,80.05,80.23,16200.0,71.0745,71.1188,70.9593,71.1188,16200.0
2011-09-27 13:40:00,80.22,80.28,80.14,80.23,12800.0,71.11,71.1632,71.0391,71.1188,12800.0
2011-09-27 13:50:00,80.27,80.51,80.25,80.49,56600.0,71.1543,71.367,71.1366,71.3493,56600.0
2011-09-27 14:00:00,80.5,80.51,80.32,80.35,113300.0,71.3582,71.367,71.1986,71.2252,113300.0
2011-09-27 14:10:00,80.33,80.47,80.3,80.44,12400.0,71.2075,71.3316,71.1809,71.305,12400.0
2011-09-27 14:20:00,80.43,80.61,80.43,80.47,34100.0,71.2961,71.4557,71.2961,71.3316,34100.0
2011-09-27 14:30:00,80.48,80.64,80.48,80.56,15700.0,71.3404,71.4823,71.3404,71.4114,15700.0
2011-09-27 14:40:00,80.56,80.61,80.46,80.5,15100.0,71.4114,71.4557,71.3227,71.3582,15100.0
2011-09-27 14:50:00,80.5,80.58,80.46,80.5,29000.0,71.3582,71.4291,71.3227,71.3582,29000.0
2011-09-27 15:00:00,80.48,80.53,80.21,80.28,60500.0,71.3404,71.3848,71.1011,71.1632,60500.0
2011-09-27 15:10:00,80.28,80.36,79.91,80.26,34300.0,71.1632,71.2341,70.8352,71.1454,34300.0
2011-09-27 15:20:00,80.24,80.24,79.71,79.76,32600.0,71.1277,71.1277,70.6579,70.7022,32600.0
2011-09-27 15:30:00,79.74,79.93,79.56,79.6,39500.0,70.6845,70.8529,70.5249,70.5604,39500.0
2011-09-27 15:40:00,79.63,79.65,79.03,79.13,56400.0,70.587,70.6047,70.0551,70.1438,56400.0
2011-09-27 15:50:00,79.15,79.47,78.93,79.46,91500.0,70.1615,70.4451,69.9665,70.4363,91500.0
2011-09-28 09:30:00,79.51,79.51,78.21,78.65,47500.0,70.7114,70.7114,69.5553,69.9466,47500.0
2011-09-28 09:40:00,78.61,79.01,78.56,78.86,22300.0,69.911,70.2668,69.8666,70.1334,22300.0
2011-09-28 09:50:00,78.79,79.05,78.7,78.77,14300.0,70.0711,70.3023,69.9911,70.0533,14300.0
2011-09-28 10:00:00,78.7,78.7,78.35,78.44,38500.0,69.9911,69.9911,69.6798,69.7598,38500.0
2011-09-28 10:10:00,78.44,78.49,77.71,77.72,33700.0,69.7598,69.8043,69.1106,69.1195,33700.0
2011-09-28 10:20:00,77.75,78.0,77.53,77.83,34400.0,69.1462,69.3685,68.9505,69.2173,34400.0
2011-09-28 10:30:00,77.84,77.95,77.54,77.55,25700.0,69.2262,69.3241,68.9594,68.9683,25700.0
2011-09-28 10:40:00,77.59,77.97,77.58,77.91,16000.0,69.0039,69.3419,68.995,69.2885,16000.0
2011-09-28 10:50:00,77.91,77.91,77.73,77.76,13700.0,69.2885,69.2885,69.1284,69.1551,13700.0
2011-09-28 11:00:00,77.76,77.89,77.4,77.42,24800.0,69.1551,69.2707,68.8349,68.8527,24800.0
2011-09-28 11:10:00,77.44,77.63,77.29,77.45,22300.0,68.8705,69.0395,68.7371,68.8794,22300.0
2011-09-28 11:20:00,77.43,77.43,77.25,77.4,30900.0,68.8616,68.8616,68.7015,68.8349,30900.0
2011-09-28 11:30:00,77.38,77.94,77.2,77.94,38500.0,68.8171,69.3152,68.6571,69.3152,38500.0
2011-09-28 11:40:00,77.92,77.94,77.52,77.56,33800.0,69.2974,69.3152,68.9417,68.9772,33800.0
2011-09-28 11:50:00,77.53,77.79,77.5,77.66,23800.0,68.9505,69.1818,68.9239,69.0662,23800.0
2011-09-28 12:00:00,77.65,77.75,77.33,77.36,47200.0,69.0573,69.1462,68.7727,68.7994,47200.0
2011-09-28 12:10:00,77.36,77.5,77.13,77.33,45800.0,68.7994,68.9239,68.5948,68.7727,45800.0
2011-09-28 12:20:00,77.31,77.69,77.31,77.67,21000.0,68.7549,69.0928,68.7549,69.0751,21000.0
2011-09-28 12:30:00,77.67,77.75,77.55,77.71,36800.0,69.0751,69.1462,68.9683,69.1106,36800.0
2011-09-28 12:40:00,77.73,77.76,77.56,77.66,25900.0,69.1284,69.1551,68.9772,69.0662,25900.0
2011-09-28 12:50:00,77.65,77.84,77.51,77.8,39100.0,69.0573,69.2262,68.9328,69.1907,39100.0
2011-09-28 13:00:00,77.8,77.86,77.61,77.65,21600.0,69.1907,69.244,69.0217,69.0573,21600.0
2011-09-28 13:10:00,77.66,77.69,77.47,77.47,32200.0,69.0662,69.0928,68.8972,68.8972,32200.0
2011-09-28 13:20:00,77.51,77.54,77.4,77.43,23100.0,68.9328,68.9594,68.8349,68.8616,23100.0
2011-09-28 13:30:00,77.4,77.4,77.11,77.17,24900.0,68.8349,68.8349,68.577,68.6304,24900.0
2011-09-28 13:40:00,77.17,77.33,77.11,77.17,33100.0,68.6304,68.7727,68.577,68.6304,33100.0
2011-09-28 13:50:00,77.17,77.36,76.98,77.02,67900.0,68.6304,68.7994,68.4614,68.497,67900.0
2011-09-28 14:00:00,77.02,77.08,76.89,77.08,27300.0,68.497,68.5503,68.3814,68.5503,27300.0
2011-09-28 14:10:00,77.07,77.16,76.94,77.16,39700.0,68.5415,68.6215,68.4258,68.6215,39700.0
2011-09-28 14:20:00,77.16,77.26,77.07,77.1,41700.0,68.6215,68.7104,68.5415,68.5681,41700.0
2011-09-28 14:30:00,77.1,77.2,77.08,77.12,40400.0,68.5681,68.6571,68.5503,68.5859,40400.0
2011-09-28 14:40:00,77.12,77.24,76.85,76.89,37100.0,68.5859,68.6926,68.3458,68.3814,37100.0
2011-09-28 14:50:00,76.87,77.05,76.8,76.98,42300.0,68.3636,68.5237,68.3013,68.4614,42300.0
2011-09-28 15:00:00,76.95,77.28,76.91,77.02,60200.0,68.4347,68.7282,68.3992,68.497,60200.0
2011-09-28 15:10:00,77.0,77.25,76.79,76.86,50200.0,68.4792,68.7015,68.2924,68.3547,50200.0
2011-09-28 15:20:00,76.86,76.98,76.75,76.79,39200.0,68.3547,68.4614,68.2569,68.2924,39200.0
2011-09-28 15:30:00,76.76,76.81,76.43,76.45,89800.0,68.2658,68.3102,67.9723,67.9901,89800.0
2011-09-28 15:40:00,76.47,76.53,76.14,76.31,82500.0,68.0078,68.0612,67.7144,67.8656,82500.0
2011-09-28 15:50:00,76.31,76.44,76.2,76.29,168400.0,67.8656,67.9812,67.7677,67.8478,168400.0
2011-09-29 09:30:00,77.5,77.72,76.27,76.27,33600.0,68.9239,69.1195,67.83,67.83,33600.0
2011-09-29 09:40:00,76.21,77.03,76.21,76.98,52400.0,67.7766,68.5059,67.7766,68.4614,52400.0
2011-09-29 09:50:00,76.9,76.97,76.14,76.48,27000.0,68.3903,68.4525,67.7144,68.0167,27000.0
2011-09-29 10:00:00,76.55,76.7,76.0,76.05,43500.0,68.079,68.2124,67.5899,67.6343,43500.0
2011-09-29 10:10:00,76.06,76.21,75.9,76.11,24300.0,67.6432,67.7766,67.5009,67.6877,24300.0
2011-09-29 10:20:00,76.12,76.18,75.88,76.02,18700.0,67.6966,67.7499,67.4831,67.6076,18700.0
2011-09-29 10:30:00,75.97,76.25,75.83,76.18,28700.0,67.5632,67.8122,67.4387,67.7499,28700.0
2011-09-29 10:40:00,76.17,76.27,75.89,75.92,28900.0,67.741,67.83,67.492,67.5187,28900.0
2011-09-29 10:50:00,75.93,76.13,75.84,76.11,17200.0,67.5276,67.7055,67.4476,67.6877,17200.0
2011-09-29 11:00:00,76.11,76.24,75.98,76.07,30400.0,67.6877,67.8033,67.5721,67.6521,30400.0
2011-09-29 11:10:00,76.06,76.07,75.63,75.63,48200.0,67.6432,67.6521,67.2608,67.2608,48200.0
2011-09-29 11:20:00,75.63,76.0,75.5,75.96,29200.0,67.2608,67.5899,67.1452,67.5543,29200.0
2011-09-29 11:30:00,75.96,76.0,75.44,75.47,64700.0,67.5543,67.5899,67.0918,67.1185,64700.0
2011-09-29 11:40:00,75.47,75.61,75.37,75.53,30000.0,67.1185,67.243,67.0296,67.1719,30000.0
2011-09-29 11:50:00,75.56,75.62,75.43,75.46,12300.0,67.1985,67.2519,67.0829,67.1096,12300.0
2011-09-29 12:00:00,75.46,75.74,75.45,75.52,11200.0,67.1096,67.3586,67.1007,67.163,11200.0
2011-09-29 12:10:00,75.52,75.55,75.39,75.46,16000.0,67.163,67.1897,67.0474,67.1096,16000.0
2011-09-29 12:20:00,75.46,75.55,75.39,75.41,23400.0,67.1096,67.1897,67.0474,67.0651,23400.0
2011-09-29 12:30:00,75.41,75.46,74.89,74.98,30300.0,67.0651,67.1096,66.6027,66.6827,30300.0
2011-09-29 12:40:00,74.97,75.07,74.83,74.96,25500.0,66.6738,66.7628,66.5493,66.6649,25500.0
2011-09-29 12:50:00,74.95,75.25,74.95,75.06,32900.0,66.656,66.9229,66.656,66.7539,32900.0
2011-09-29 13:00:00,75.05,75.49,75.03,75.42,21500.0,66.745,67.1363,66.7272,67.074,21500.0
2011-09-29 13:10:00,75.44,75.49,75.13,75.18,17700.0,67.0918,67.1363,66.8161,66.8606,17700.0
2011-09-29 13:20:00,75.15,75.25,74.85,74.85,20400.0,66.8339,66.9229,66.5671,66.5671,20400.0
2011-09-29 13:30:00,74.87,74.94,74.22,74.25,46900.0,66.5849,66.6472,66.0068,66.0335,46900.0
2011-09-29 13:40:00,74.24,74.44,74.02,74.44,61300.0,66.0246,66.2025,65.829,66.2025,61300.0
2011-09-29 13:50:00,74.43,74.73,74.37,74.61,22600.0,66.1936,66.4604,66.1402,66.3537,22600.0
2011-09-29 14:00:00,74.58,74.66,74.11,74.19,44800.0,66.327,66.3981,65.909,65.9802,44800.0
2011-09-29 14:10:00,74.17,74.17,73.69,73.76,63900.0,65.9624,65.9624,65.5355,65.5977,63900.0
2011-09-29 14:20:00,73.74,74.18,73.69,74.11,27600.0,65.5799,65.9713,65.5355,65.909,27600.0
2011-09-29 14:30:00,74.11,74.37,74.0,74.33,34700.0,65.909,66.1402,65.8112,66.1047,34700.0
2011-09-29 14:40:00,74.32,74.45,73.92,74.05,26900.0,66.0958,66.2114,65.74,65.8556,26900.0
2011-09-29 14:50:00,74.05,74.36,73.95,74.36,22600.0,65.8556,66.1313,65.7667,66.1313,22600.0
2011-09-29 15:00:00,74.34,74.43,73.71,73.76,50400.0,66.1136,66.1936,65.5533,65.5977,50400.0
2011-09-29 15:10:00,73.78,74.0,73.62,73.73,68900.0,65.6155,65.8112,65.4732,65.5711,68900.0
2011-09-29 15:20:00,73.7,74.21,73.65,74.08,43600.0,65.5444,65.9979,65.4999,65.8823,43600.0
2011-09-29 15:30:00,74.08,74.89,74.0,74.86,64200.0,65.8823,66.6027,65.8112,66.576,64200.0
2011-09-29 15:40:00,74.89,74.96,74.6,74.6,115900.0,66.6027,66.6649,66.3448,66.3448,115900.0
2011-09-29 15:50:00,74.62,75.07,74.54,75.04,149000.0,66.3626,66.7628,66.2914,66.7361,149000.0
2011-09-30 09:30:00,74.2,74.48,73.17,73.2,80100.0,65.989,66.2381,65.073,65.0997,80100.0
2011-09-30 09:40:00,73.25,74.09,72.9,73.09,91100.0,65.1442,65.8912,64.8329,65.0019,91100.0
2011-09-30 09:50:00,73.09,74.17,72.96,73.27,36100.0,65.0019,65.9624,64.8863,65.162,36100.0
2011-09-30 10:00:00,73.2,74.17,73.15,73.94,48500.0,65.0997,65.9624,65.0552,65.7578,48500.0
2011-09-30 10:10:00,73.94,74.0,73.48,73.83,47700.0,65.7578,65.8112,65.3487,65.66,47700.0
2011-09-30 10:20:00,73.77,73.85,73.63,73.79,71000.0,65.6066,65.6778,65.4821,65.6244,71000.0
2011-09-30 10:30:00,73.83,73.98,73.59,73.68,52400.0,65.66,65.7934,65.4465,65.5266,52400.0
2011-09-30 10:40:00,73.68,73.71,73.0,73.1,58300.0,65.5266,65.5533,64.9218,65.0108,58300.0
2011-09-30 10:50:00,73.05,73.38,72.85,72.85,44100.0,64.9663,65.2598,64.7884,64.7884,44100.0
2011-09-30 11:00:00,72.9,73.44,72.82,73.41,32400.0,64.8329,65.3131,64.7618,65.2865,32400.0
2011-09-30 11:10:00,73.39,73.81,73.39,73.66,20000.0,65.2687,65.6422,65.2687,65.5088,20000.0
2011-09-30 11:20:00,73.66,74.19,73.66,74.19,23500.0,65.5088,65.9802,65.5088,65.9802,23500.0
2011-09-30 11:30:00,74.21,74.6,74.17,74.3,18400.0,65.9979,66.3448,65.9624,66.078,18400.0
2011-09-30 11:40:00,74.33,74.55,74.21,74.4,12400.0,66.1047,66.3003,65.9979,66.1669,12400.0
2011-09-30 11:50:00,74.45,74.5,74.33,74.4,32500.0,66.2114,66.2558,66.1047,66.1669,32500.0
2011-09-30 12:00:00,74.43,74.48,74.3,74.3,28100.0,66.1936,66.2381,66.078,66.078,28100.0
2011-09-30 12:10:00,74.26,74.3,73.99,74.15,13400.0,66.0424,66.078,65.8023,65.9446,13400.0
2011-09-30 12:20:00,74.21,74.53,74.14,74.47,44300.0,65.9979,66.2825,65.9357,66.2292,44300.0
2011-09-30 12:30:00,74.46,74.64,74.4,74.54,38900.0,66.2203,66.3804,66.1669,66.2914,38900.0
2011-09-30 12:40:00,74.54,74.86,74.46,74.68,41100.0,66.2914,66.576,66.2203,66.4159,41100.0
2011-09-30 12:50:00,74.65,74.77,74.39,74.43,23400.0,66.3892,66.496,66.158,66.1936,23400.0
2011-09-30 13:00:00,74.36,74.42,74.17,74.32,21800.0,66.1313,66.1847,65.9624,66.0958,21800.0
2011-09-30 13:10:00,74.32,74.48,74.3,74.43,32500.0,66.0958,66.2381,66.078,66.1936,32500.0
2011-09-30 13:20:00,74.46,74.68,74.41,74.66,34000.0,66.2203,66.4159,66.1758,66.3981,34000.0
2011-09-30 13:30:00,74.64,74.89,74.6,74.73,32400.0,66.3804,66.6027,66.3448,66.4604,32400.0
2011-09-30 13:40:00,74.75,74.8,74.64,74.66,39600.0,66.4782,66.5226,66.3804,66.3981,39600.0
2011-09-30 13:50:00,74.71,74.73,74.43,74.43,19200.0,66.4426,66.4604,66.1936,66.1936,19200.0
2011-09-30 14:00:00,74.43,74.51,74.1,74.17,30400.0,66.1936,66.2647,65.9001,65.9624,30400.0
2011-09-30 14:10:00,74.16,74.18,74.0,74.16,32300.0,65.9535,65.9713,65.8112,65.9535,32300.0
2011-09-30 14:20:00,74.13,74.13,73.74,73.84,31500.0,65.9268,65.9268,65.5799,65.6689,31500.0
2011-09-30 14:30:00,73.83,73.92,73.68,73.88,16000.0,65.66,65.74,65.5266,65.7045,16000.0
2011-09-30 14:40:00,73.93,74.12,73.9,74.0,35300.0,65.7489,65.9179,65.7222,65.8112,35300.0
2011-09-30 14:50:00,74.0,74.06,73.74,73.98,23100.0,65.8112,65.8645,65.5799,65.7934,23100.0
2011-09-30 15:00:00,74.0,74.3,73.88,74.27,42700.0,65.8112,66.078,65.7045,66.0513,42700.0
2011-09-30 15:10:00,74.2,74.25,73.95,73.95,44800.0,65.989,66.0335,65.7667,65.7667,44800.0
2011-09-30 15:20:00,73.96,74.04,73.63,73.65,43200.0,65.7756,65.8468,65.4821,65.4999,43200.0
2011-09-30 15:30:00,73.62,73.7,73.13,73.21,70600.0,65.4732,65.5444,65.0375,65.1086,70600.0
2011-09-30 15:40:00,73.21,73.33,72.87,72.87,202200.0,65.1086,65.2153,64.8062,64.8062,202200.0
2011-09-30 15:50:00,72.91,72.93,72.69,72.7,247600.0,64.8418,64.8596,64.6461,64.655,247600.0
2011-10-03 09:30:00,72.72,72.72,71.41,71.65,68400.0,64.6728,64.6728,63.5078,63.7212,68400.0
2011-10-03 09:40:00,71.6,71.92,71.35,71.49,66600.0,63.6768,63.9613,63.4544,63.5789,66600.0
2011-10-03 09:50:00,71.45,71.64,71.36,71.42,145200.0,63.5434,63.7123,63.4633,63.5167,145200.0
2011-10-03 10:00:00,71.36,71.95,71.13,71.95,218700.0,63.4633,63.988,63.2588,63.988,218700.0
2011-10-03 10:10:00,71.91,71.98,71.15,71.15,69100.0,63.9525,64.0147,63.2766,63.2766,69100.0
2011-10-03 10:20:00,71.19,71.34,70.8,71.15,64500.0,63.3121,63.4455,62.9653,63.2766,64500.0
2011-10-03 10:30:00,71.15,71.15,70.25,70.53,86600.0,63.2766,63.2766,62.4762,62.7252,86600.0
2011-10-03 10:40:00,70.56,70.58,70.2,70.24,64600.0,62.7518,62.7696,62.4317,62.4673,64600.0
2011-10-03 10:50:00,70.28,70.32,70.02,70.02,73900.0,62.5028,62.5384,62.2716,62.2716,73900.0
2011-10-03 11:00:00,70.02,70.31,69.88,70.28,97200.0,62.2716,62.5295,62.1471,62.5028,97200.0
2011-10-03 11:10:00,70.31,70.73,70.28,70.71,78400.0,62.5295,62.903,62.5028,62.8852,78400.0
2011-10-03 11:20:00,70.7,70.78,70.14,70.18,43900.0,62.8764,62.9475,62.3783,62.4139,43900.0
2011-10-03 11:30:00,70.13,70.4,70.01,70.3,76400.0,62.3694,62.6096,62.2627,62.5206,76400.0
2011-10-03 11:40:00,70.33,70.4,69.99,69.99,56000.0,62.5473,62.6096,62.2449,62.2449,56000.0
2011-10-03 11:50:00,70.0,70.41,69.98,70.04,46000.0,62.2538,62.6184,62.236,62.2894,46000.0
2011-10-03 12:00:00,70.07,70.15,69.86,69.94,33500.0,62.3161,62.3872,62.1293,62.2005,33500.0
2011-10-03 12:10:00,69.91,69.91,69.43,69.56,51700.0,62.1738,62.1738,61.7469,61.8625,51700.0
2011-10-03 12:20:00,69.54,69.57,69.42,69.53,74700.0,61.8447,61.8714,61.738,61.8358,74700.0
2011-10-03 12:30:00,69.53,69.58,69.25,69.28,62800.0,61.8358,61.8803,61.5868,61.6135,62800.0
2011-10-03 12:40:00,69.28,69.53,69.23,69.39,57600.0,61.6135,61.8358,61.569,61.7113,57600.0
2011-10-03 12:50:00,69.39,69.44,68.99,69.0,73800.0,61.7113,61.7558,61.3556,61.3645,73800.0
2011-10-03 13:00:00,68.99,68.99,68.69,68.81,36000.0,61.3556,61.3556,61.0888,61.1955,36000.0
2011-10-03 13:10:00,68.8,68.9,68.16,68.23,65400.0,61.1866,61.2755,60.6174,60.6797,65400.0
2011-10-03 13:20:00,68.24,68.5,68.08,68.12,71000.0,60.6886,60.9198,60.5463,60.5819,71000.0
2011-10-03 13:30:00,68.13,68.15,67.4,67.55,75900.0,60.5907,60.6085,59.9415,60.0749,75900.0
2011-10-03 13:40:00,67.55,68.55,67.55,68.41,88700.0,60.0749,60.9643,60.0749,60.8398,88700.0
2011-10-03 13:50:00,68.44,68.6,68.07,68.34,26200.0,60.8664,61.0087,60.5374,60.7775,26200.0
2011-10-03 14:00:00,68.3,68.94,68.24,68.94,41800.0,60.7419,61.3111,60.6886,61.3111,41800.0
2011-10-03 14:10:00,68.94,69.21,68.75,68.83,117500.0,61.3111,61.5512,61.1421,61.2133,117500.0
2011-10-03 14:20:00,68.8,68.89,68.53,68.56,41700.0,61.1866,61.2666,60.9465,60.9732,41700.0
2011-10-03 14:30:00,68.62,68.84,68.47,68.55,47800.0,61.0265,61.2222,60.8931,60.9643,47800.0
2011-10-03 14:40:00,68.55,68.69,68.34,68.45,63200.0,60.9643,61.0888,60.7775,60.8753,63200.0
2011-10-03 14:50:00,68.48,68.91,68.42,68.9,51600.0,60.902,61.2844,60.8487,61.2755,51600.0
2011-10-03 15:00:00,68.9,69.56,68.82,69.44,65800.0,61.2755,61.8625,61.2044,61.7558,65800.0
2011-10-03 15:10:00,69.48,69.6,69.37,69.56,81300.0,61.7914,61.8981,61.6935,61.8625,81300.0
2011-10-03 15:20:00,69.54,69.64,69.33,69.43,122500.0,61.8447,61.9337,61.658,61.7469,122500.0
2011-10-03 15:30:00,69.38,69.73,69.29,69.59,108000.0,61.7024,62.0137,61.6224,61.8892,108000.0
2011-10-03 15:40:00,69.59,69.99,69.31,69.88,83600.0,61.8892,62.2449,61.6402,62.1471,83600.0
2011-10-03 15:50:00,69.84,69.87,69.15,69.16,292000.0,62.1115,62.1382,61.4979,61.5068,292000.0
2011-10-04 09:30:00,68.2,68.2,67.11,67.69,78900.0,60.653,60.653,59.6836,60.1994,78900.0
2011-10-04 09:40:00,67.7,68.11,67.02,67.16,71100.0,60.2083,60.573,59.6036,59.7281,71100.0
2011-10-04 09:50:00,67.15,67.4,66.56,67.33,59800.0,59.7192,59.9415,59.1945,59.8793,59800.0
2011-10-04 10:00:00,67.22,67.65,66.81,67.21,87500.0,59.7814,60.1639,59.4168,59.7726,87500.0
2011-10-04 10:10:00,67.15,67.69,67.1,67.56,66800.0,59.7192,60.1994,59.6747,60.0838,66800.0
2011-10-04 10:20:00,67.53,67.53,66.55,66.67,61500.0,60.0571,60.0571,59.1856,59.2923,61500.0
2011-10-04 10:30:00,66.72,67.2,66.55,67.07,61200.0,59.3368,59.7637,59.1856,59.648,61200.0
2011-10-04 10:40:00,67.09,67.66,67.06,67.62,84100.0,59.6658,60.1728,59.6392,60.1372,84100.0
2011-10-04 10:50:00,67.62,67.74,67.06,67.06,45600.0,60.1372,60.2439,59.6392,59.6392,45600.0
2011-10-04 11:00:00,67.08,67.52,66.85,67.44,64300.0,59.6569,60.0483,59.4524,59.9771,64300.0
2011-10-04 11:10:00,67.47,67.53,66.79,66.84,46100.0,60.0038,60.0571,59.399,59.4435,46100.0
2011-10-04 11:20:00,66.79,66.98,66.46,66.56,43200.0,59.399,59.568,59.1056,59.1945,43200.0
2011-10-04 11:30:00,66.56,66.6,65.97,66.0,60100.0,59.1945,59.2301,58.6698,58.6965,60100.0
2011-10-04 11:40:00,66.0,66.63,65.97,66.58,43500.0,58.6965,59.2567,58.6698,59.2123,43500.0
2011-10-04 11:50:00,66.57,66.99,66.51,66.68,43000.0,59.2034,59.5769,59.15,59.3012,43000.0
2011-10-04 12:00:00,66.75,67.16,66.74,67.13,135200.0,59.3635,59.7281,59.3546,59.7014,135200.0
2011-10-04 12:10:00,67.1,67.38,66.86,66.92,119400.0,59.6747,59.9237,59.4613,59.5146,119400.0
2011-10-04 12:20:00,66.92,67.05,66.58,66.58,106000.0,59.5146,59.6303,59.2123,59.2123,106000.0
2011-10-04 12:30:00,66.57,66.73,66.54,66.63,51400.0,59.2034,59.3457,59.1767,59.2567,51400.0
2011-10-04 12:40:00,66.62,66.73,66.37,66.37,54200.0,59.2478,59.3457,59.0255,59.0255,54200.0
2011-10-04 12:50:00,66.37,66.47,65.85,65.95,80600.0,59.0255,59.1144,58.5631,58.652,80600.0
2011-10-04 13:00:00,65.94,66.22,65.56,65.7,112200.0,58.6431,58.8921,58.3051,58.4297,112200.0
2011-10-04 13:10:00,65.69,65.69,65.2,65.43,113200.0,58.4208,58.4208,57.985,58.1895,113200.0
2011-10-04 13:20:00,65.4,65.45,65.28,65.31,79200.0,58.1629,58.2073,58.0561,58.0828,79200.0
2011-10-04 13:30:00,65.32,65.98,65.26,65.79,110500.0,58.0917,58.6787,58.0383,58.5097,110500.0
2011-10-04 13:40:00,65.78,65.8,65.33,65.63,113600.0,58.5008,58.5186,58.1006,58.3674,113600.0
2011-10-04 13:50:00,65.68,65.9,65.55,65.72,143400.0,58.4119,58.6075,58.2963,58.4474,143400.0
2011-10-04 14:00:00,65.73,66.05,65.63,65.76,54800.0,58.4563,58.7409,58.3674,58.483,54800.0
2011-10-04 14:10:00,65.73,65.77,65.61,65.7,35400.0,58.4563,58.4919,58.3496,58.4297,35400.0
2011-10-04 14:20:00,65.67,65.95,65.66,65.92,52300.0,58.403,58.652,58.3941,58.6253,52300.0
2011-10-04 14:30:00,65.93,66.32,65.92,66.22,91700.0,58.6342,58.981,58.6253,58.8921,91700.0
2011-10-04 14:40:00,66.2,66.27,65.99,66.08,124600.0,58.8743,58.9366,58.6876,58.7676,124600.0
2011-10-04 14:50:00,66.08,66.27,65.94,65.97,89100.0,58.7676,58.9366,58.6431,58.6698,89100.0
2011-10-04 15:00:00,65.97,66.14,65.68,65.71,97300.0,58.6698,58.821,58.4119,58.4385,97300.0
2011-10-04 15:10:00,65.71,65.91,65.54,65.86,68900.0,58.4385,58.6164,58.2874,58.5719,68900.0
2011-10-04 15:20:00,65.83,66.49,65.72,66.33,88300.0,58.5453,59.1322,58.4474,58.9899,88300.0
2011-10-04 15:30:00,66.33,66.86,66.32,66.54,172700.0,58.9899,59.4613,58.981,59.1767,172700.0
2011-10-04 15:40:00,66.54,67.58,66.36,67.54,183100.0,59.1767,60.1016,59.0166,60.066,183100.0
2011-10-04 15:50:00,67.51,68.59,67.45,68.41,241700.0,60.0394,60.9998,59.986,60.8398,241700.0
2011-10-05 09:30:00,68.43,68.66,68.05,68.37,91100.0,60.8576,61.0621,60.5196,60.8042,91100.0
2011-10-05 09:40:00,68.37,68.77,68.23,68.63,55000.0,60.8042,61.1599,60.6797,61.0354,55000.0
2011-10-05 09:50:00,68.64,69.19,68.47,69.16,61200.0,61.0443,61.5335,60.8931,61.5068,61200.0
2011-10-05 10:00:00,69.11,70.17,69.0,70.09,151200.0,61.4623,62.405,61.3645,62.3339,151200.0
2011-10-05 10:10:00,70.09,70.22,69.48,69.75,98200.0,62.3339,62.4495,61.7914,62.0315,98200.0
2011-10-05 10:20:00,69.76,70.0,69.61,69.66,70200.0,62.0404,62.2538,61.907,61.9514,70200.0
2011-10-05 10:30:00,69.65,70.33,69.62,70.26,101200.0,61.9425,62.5473,61.9159,62.485,101200.0
2011-10-05 10:40:00,70.26,70.39,69.87,70.1,77200.0,62.485,62.6007,62.1382,62.3427,77200.0
2011-10-05 10:50:00,70.06,70.35,70.0,70.19,46600.0,62.3072,62.5651,62.2538,62.4228,46600.0
2011-10-05 11:00:00,70.16,70.34,70.06,70.29,50900.0,62.3961,62.5562,62.3072,62.5117,50900.0
2011-10-05 11:10:00,70.32,70.35,69.83,69.84,64800.0,62.5384,62.5651,62.1026,62.1115,64800.0
2011-10-05 11:20:00,69.85,70.13,69.85,69.91,30000.0,62.1204,62.3694,62.1204,62.1738,30000.0
2011-10-05 11:30:00,69.9,70.14,69.9,69.95,30600.0,62.1649,62.3783,62.1649,62.2093,30600.0
2011-10-05 11:40:00,69.97,70.19,69.92,70.13,37100.0,62.2271,62.4228,62.1827,62.3694,37100.0
2011-10-05 11:50:00,70.11,70.45,70.11,70.25,89400.0,62.3516,62.654,62.3516,62.4762,89400.0
2011-10-05 12:00:00,70.31,70.43,70.09,70.14,30000.0,62.5295,62.6362,62.3339,62.3783,30000.0
2011-10-05 12:10:00,70.14,70.19,69.82,69.82,48500.0,62.3783,62.4228,62.0937,62.0937,48500.0
2011-10-05 12:20:00,69.87,69.97,69.57,69.66,29300.0,62.1382,62.2271,61.8714,61.9514,29300.0
2011-10-05 12:30:00,69.67,69.72,69.43,69.43,32400.0,61.9603,62.0048,61.7469,61.7469,32400.0
2011-10-05 12:40:00,69.47,69.66,69.36,69.62,28400.0,61.7825,61.9514,61.6846,61.9159,28400.0
2011-10-05 12:50:00,69.63,69.69,69.42,69.52,23500.0,61.9248,61.9781,61.738,61.8269,23500.0
2011-10-05 13:00:00,69.55,69.67,69.47,69.5,34000.0,61.8536,61.9603,61.7825,61.8091,34000.0
2011-10-05 13:10:00,69.5,69.66,69.38,69.52,32000.0,61.8091,61.9514,61.7024,61.8269,32000.0
2011-10-05 13:20:00,69.55,69.68,69.51,69.59,30100.0,61.8536,61.9692,61.818,61.8892,30100.0
2011-10-05 13:30:00,69.61,69.77,69.52,69.53,23300.0,61.907,62.0493,61.8269,61.8358,23300.0
2011-10-05 13:40:00,69.53,69.78,69.5,69.69,25100.0,61.8358,62.0582,61.8091,61.9781,25100.0
2011-10-05 13:50:00,69.69,69.8,69.6,69.79,68500.0,61.9781,62.0759,61.8981,62.0671,68500.0
2011-10-05 14:00:00,69.79,69.86,69.45,69.52,40900.0,62.0671,62.1293,61.7647,61.8269,40900.0
2011-10-05 14:10:00,69.49,69.7,69.41,69.67,22400.0,61.8003,61.987,61.7291,61.9603,22400.0
2011-10-05 14:20:00,69.71,69.83,69.59,69.69,32800.0,61.9959,62.1026,61.8892,61.9781,32800.0
2011-10-05 14:30:00,69.72,69.74,69.33,69.46,39100.0,62.0048,62.0226,61.658,61.7736,39100.0
2011-10-05 14:40:00,69.47,69.65,69.36,69.57,27300.0,61.7825,61.9425,61.6846,61.8714,27300.0
2011-10-05 14:50:00,69.61,69.78,69.53,69.53,27700.0,61.907,62.0582,61.8358,61.8358,27700.0
2011-10-05 15:00:00,69.56,69.56,69.14,69.21,43500.0,61.8625,61.8625,61.489,61.5512,43500.0
2011-10-05 15:10:00,69.19,69.54,69.18,69.31,66200.0,61.5335,61.8447,61.5246,61.6402,66200.0
2011-10-05 15:20:00,69.31,69.35,68.95,69.12,99800.0,61.6402,61.6757,61.32,61.4712,99800.0
2011-10-05 15:30:00,69.13,69.9,69.13,69.8,54600.0,61.4801,62.1649,61.4801,62.0759,54600.0
2011-10-05 15:40:00,69.8,69.84,69.37,69.38,85200.0,62.0759,62.1115,61.6935,61.7024,85200.0
2011-10-05 15:50:00,69.42,69.61,69.41,69.56,127300.0,61.738,61.907,61.7291,61.8625,127300.0
2011-10-06 09:30:00,69.74,70.8,69.73,70.3,46300.0,62.0226,62.9653,62.0137,62.5206,46300.0
2011-10-06 09:40:00,70.21,70.43,69.54,69.55,33100.0,62.4406,62.6362,61.8447,61.8536,33100.0
2011-10-06 09:50:00,69.59,70.11,69.21,69.93,62900.0,61.8892,62.3516,61.5512,62.1916,62900.0
2011-10-06 10:00:00,69.93,69.95,69.52,69.85,71300.0,62.1916,62.2093,61.8269,62.1204,71300.0
2011-10-06 10:10:00,69.83,70.3,69.83,70.15,69400.0,62.1026,62.5206,62.1026,62.3872,69400.0
2011-10-06 10:20:00,70.15,70.6,70.12,70.31,77000.0,62.3872,62.7874,62.3605,62.5295,77000.0
2011-10-06 10:30:00,70.29,70.7,70.21,70.44,40200.0,62.5117,62.8764,62.4406,62.6451,40200.0
2011-10-06 10:40:00,70.41,70.44,70.08,70.12,56100.0,62.6184,62.6451,62.325,62.3605,56100.0
2011-10-06 10:50:00,70.14,70.23,69.55,69.59,41100.0,62.3783,62.4584,61.8536,61.8892,41100.0
2011-10-06 11:00:00,69.6,69.94,69.52,69.54,55300.0,61.8981,62.2005,61.8269,61.8447,55300.0
2011-10-06 11:10:00,69.54,70.17,69.5,69.97,42000.0,61.8447,62.405,61.8091,62.2271,42000.0
2011-10-06 11:20:00,70.0,70.3,69.96,70.18,47400.0,62.2538,62.5206,62.2182,62.4139,47400.0
2011-10-06 11:30:00,70.18,70.47,70.16,70.47,27000.0,62.4139,62.6718,62.3961,62.6718,27000.0
2011-10-06 11:40:00,70.44,70.89,70.36,70.45,42200.0,62.6451,63.0453,62.574,62.654,42200.0
2011-10-06 11:50:00,70.47,70.5,70.32,70.34,12800.0,62.6718,62.6985,62.5384,62.5562,12800.0
2011-10-06 12:00:00,70.33,70.63,70.22,70.58,31700.0,62.5473,62.8141,62.4495,62.7696,31700.0
2011-10-06 12:10:00,70.51,70.76,70.46,70.67,16300.0,62.7074,62.9297,62.6629,62.8497,16300.0
2011-10-06 12:20:00,70.61,70.7,70.41,70.43,26000.0,62.7963,62.8764,62.6184,62.6362,26000.0
2011-10-06 12:30:00,70.37,70.49,70.29,70.37,21600.0,62.5829,62.6896,62.5117,62.5829,21600.0
2011-10-06 12:40:00,70.38,70.47,70.34,70.44,19000.0,62.5918,62.6718,62.5562,62.6451,19000.0
2011-10-06 12:50:00,70.42,70.44,70.23,70.23,29400.0,62.6273,62.6451,62.4584,62.4584,29400.0
2011-10-06 13:00:00,70.23,70.43,70.22,70.37,13000.0,62.4584,62.6362,62.4495,62.5829,13000.0
2011-10-06 13:10:00,70.39,70.55,70.31,70.31,23600.0,62.6007,62.743,62.5295,62.5295,23600.0
2011-10-06 13:20:00,70.36,70.43,69.98,69.98,17400.0,62.574,62.6362,62.236,62.236,17400.0
2011-10-06 13:30:00,70.01,70.13,69.91,70.01,17600.0,62.2627,62.3694,62.1738,62.2627,17600.0
2011-10-06 13:40:00,70.0,70.34,70.0,70.33,21600.0,62.2538,62.5562,62.2538,62.5473,21600.0
2011-10-06 13:50:00,70.32,70.35,70.08,70.17,18600.0,62.5384,62.5651,62.325,62.405,18600.0
2011-10-06 14:00:00,70.19,70.3,70.05,70.28,24900.0,62.4228,62.5206,62.2983,62.5028,24900.0
2011-10-06 14:10:00,70.25,70.37,70.14,70.37,22700.0,62.4762,62.5829,62.3783,62.5829,22700.0
2011-10-06 14:20:00,70.34,70.4,70.12,70.24,38700.0,62.5562,62.6096,62.3605,62.4673,38700.0
2011-10-06 14:30:00,70.24,70.34,69.93,69.98,38300.0,62.4673,62.5562,62.1916,62.236,38300.0
2011-10-06 14:40:00,69.95,70.06,69.88,69.9,23900.0,62.2093,62.3072,62.1471,62.1649,23900.0
2011-10-06 14:50:00,69.93,70.03,69.84,70.0,29200.0,62.1916,62.2805,62.1115,62.2538,29200.0
2011-10-06 15:00:00,69.96,70.12,69.91,69.99,53500.0,62.2182,62.3605,62.1738,62.2449,53500.0
2011-10-06 15:10:00,70.03,70.12,69.9,69.92,69800.0,62.2805,62.3605,62.1649,62.1827,69800.0
2011-10-06 15:20:00,69.94,70.07,69.79,69.79,63500.0,62.2005,62.3161,62.0671,62.0671,63500.0
2011-10-06 15:30:00,69.78,70.12,69.78,70.07,52000.0,62.0582,62.3605,62.0582,62.3161,52000.0
2011-10-06 15:40:00,70.05,70.38,70.04,70.22,64300.0,62.2983,62.5918,62.2894,62.4495,64300.0
2011-10-06 15:50:00,70.26,70.43,70.25,70.39,108500.0,62.485,62.6362,62.4762,62.6007,108500.0
2011-10-07 09:30:00,71.03,71.37,70.63,71.25,37100.0,63.1698,63.4722,62.8141,63.3655,37100.0
2011-10-07 09:40:00,71.11,71.25,70.28,70.33,55500.0,63.241,63.3655,62.5028,62.5473,55500.0
2011-10-07 09:50:00,70.36,70.54,70.0,70.06,26900.0,62.574,62.7341,62.2538,62.3072,26900.0
2011-10-07 10:00:00,70.07,70.53,70.0,70.22,31400.0,62.3161,62.7252,62.2538,62.4495,31400.0
2011-10-07 10:10:00,70.19,70.4,70.08,70.23,17800.0,62.4228,62.6096,62.325,62.4584,17800.0
2011-10-07 10:20:00,70.3,70.38,69.95,69.95,35600.0,62.5206,62.5918,62.2093,62.2093,35600.0
2011-10-07 10:30:00,69.94,70.18,69.9,69.99,19000.0,62.2005,62.4139,62.1649,62.2449,19000.0
2011-10-07 10:40:00,69.98,70.19,69.84,69.86,16700.0,62.236,62.4228,62.1115,62.1293,16700.0
2011-10-07 10:50:00,69.85,70.12,69.85,70.03,10200.0,62.1204,62.3605,62.1204,62.2805,10200.0
2011-10-07 11:00:00,69.96,70.11,69.9,69.93,24200.0,62.2182,62.3516,62.1649,62.1916,24200.0
2011-10-07 11:10:00,69.93,69.96,69.64,69.81,31400.0,62.1916,62.2182,61.9337,62.0848,31400.0
2011-10-07 11:20:00,69.76,69.76,69.53,69.58,97500.0,62.0404,62.0404,61.8358,61.8803,97500.0
2011-10-07 11:30:00,69.6,69.64,69.4,69.43,56000.0,61.8981,61.9337,61.7202,61.7469,56000.0
2011-10-07 11:40:00,69.46,69.99,69.4,69.82,55500.0,61.7736,62.2449,61.7202,62.0937,55500.0
2011-10-07 11:50:00,69.84,69.96,69.69,69.96,26900.0,62.1115,62.2182,61.9781,62.2182,26900.0
2011-10-07 12:00:00,69.97,70.05,69.59,70.02,41500.0,62.2271,62.2983,61.8892,62.2716,41500.0
2011-10-07 12:10:00,70.0,70.07,69.61,69.63,33400.0,62.2538,62.3161,61.907,61.9248,33400.0
2011-10-07 12:20:00,69.65,69.77,69.36,69.56,41300.0,61.9425,62.0493,61.6846,61.8625,41300.0
2011-10-07 12:30:00,69.5,69.76,69.41,69.63,42100.0,61.8091,62.0404,61.7291,61.9248,42100.0
2011-10-07 12:40:00,69.63,69.7,69.36,69.57,43500.0,61.9248,61.987,61.6846,61.8714,43500.0
2011-10-07 12:50:00,69.61,69.66,69.4,69.54,38800.0,61.907,61.9514,61.7202,61.8447,38800.0
2011-10-07 13:00:00,69.53,69.73,69.45,69.59,59300.0,61.8358,62.0137,61.7647,61.8892,59300.0
2011-10-07 13:10:00,69.6,69.83,69.57,69.74,33000.0,61.8981,62.1026,61.8714,62.0226,33000.0
2011-10-07 13:20:00,69.77,69.91,69.7,69.85,26100.0,62.0493,62.1738,61.987,62.1204,26100.0
2011-10-07 13:30:00,69.86,69.86,69.42,69.59,21500.0,62.1293,62.1293,61.738,61.8892,21500.0
2011-10-07 13:40:00,69.59,69.68,69.22,69.62,22100.0,61.8892,61.9692,61.5601,61.9159,22100.0
2011-10-07 13:50:00,69.58,69.76,69.4,69.68,20200.0,61.8803,62.0404,61.7202,61.9692,20200.0
2011-10-07 14:00:00,69.68,69.82,69.64,69.71,25300.0,61.9692,62.0937,61.9337,61.9959,25300.0
2011-10-07 14:10:00,69.72,69.79,69.48,69.71,26200.0,62.0048,62.0671,61.7914,61.9959,26200.0
2011-10-07 14:20:00,69.74,70.07,69.74,69.77,34100.0,62.0226,62.3161,62.0226,62.0493,34100.0
2011-10-07 14:30:00,69.77,70.18,69.73,70.11,27900.0,62.0493,62.4139,62.0137,62.3516,27900.0
2011-10-07 14:40:00,70.1,70.24,69.9,70.13,32200.0,62.3427,62.4673,62.1649,62.3694,32200.0
2011-10-07 14:50:00,70.1,70.39,70.1,70.23,35900.0,62.3427,62.6007,62.3427,62.4584,35900.0
2011-10-07 15:00:00,70.23,70.38,70.1,70.19,62000.0,62.4584,62.5918,62.3427,62.4228,62000.0
2011-10-07 15:10:00,70.14,70.6,70.01,70.4,44500.0,62.3783,62.7874,62.2627,62.6096,44500.0
2011-10-07 15:20:00,70.41,70.93,70.41,70.93,44200.0,62.6184,63.0809,62.6184,63.0809,44200.0
2011-10-07 15:30:00,70.94,71.03,70.78,70.78,49300.0,63.0898,63.1698,62.9475,62.9475,49300.0
2011-10-07 15:40:00,70.72,70.77,70.39,70.45,75300.0,62.8941,62.9386,62.6007,62.654,75300.0
2011-10-07 15:50:00,70.43,70.49,69.92,70.06,145100.0,62.6362,62.6896,62.1827,62.3072,145100.0
2011-10-10 09:30:00,71.38,71.87,71.23,71.85,39200.0,63.4811,63.9169,63.3477,63.8991,39200.0
2011-10-10 09:40:00,71.88,72.12,71.62,71.82,25500.0,63.9258,64.1392,63.6945,63.8724,25500.0
2011-10-10 09:50:00,71.9,72.01,71.83,72.01,22100.0,63.9436,64.0414,63.8813,64.0414,22100.0
2011-10-10 10:00:00,71.97,71.99,71.68,71.81,23700.0,64.0058,64.0236,63.7479,63.8635,23700.0
2011-10-10 10:10:00,71.77,72.03,71.77,71.93,22600.0,63.8279,64.0592,63.8279,63.9702,22600.0
2011-10-10 10:20:00,71.99,72.23,71.98,72.14,19200.0,64.0236,64.237,64.0147,64.157,19200.0
2011-10-10 10:30:00,72.15,72.3,72.11,72.14,31200.0,64.1659,64.2993,64.1303,64.157,31200.0
2011-10-10 10:40:00,72.14,72.16,71.92,71.92,28500.0,64.157,64.1748,63.9613,63.9613,28500.0
2011-10-10 10:50:00,71.9,71.95,71.56,71.62,21400.0,63.9436,63.988,63.6412,63.6945,21400.0
2011-10-10 11:00:00,71.59,71.8,71.59,71.77,33900.0,63.6679,63.8546,63.6679,63.8279,33900.0
2011-10-10 11:10:00,71.81,71.95,71.74,71.92,25400.0,63.8635,63.988,63.8013,63.9613,25400.0
2011-10-10 11:20:00,71.9,71.94,71.65,71.68,18500.0,63.9436,63.9791,63.7212,63.7479,18500.0
2011-10-10 11:30:00,71.68,71.77,71.65,71.68,23800.0,63.7479,63.8279,63.7212,63.7479,23800.0
2011-10-10 11:40:00,71.68,71.68,71.32,71.33,25000.0,63.7479,63.7479,63.4277,63.4366,25000.0
2011-10-10 11:50:00,71.33,71.6,71.29,71.57,39200.0,63.4366,63.6768,63.4011,63.6501,39200.0
2011-10-10 12:00:00,71.58,71.72,71.51,71.51,28600.0,63.659,63.7835,63.5967,63.5967,28600.0
2011-10-10 12:10:00,71.49,71.55,71.31,71.31,17900.0,63.5789,63.6323,63.4189,63.4189,17900.0
2011-10-10 12:20:00,71.31,71.32,71.12,71.14,22300.0,63.4189,63.4277,63.2499,63.2677,22300.0
2011-10-10 12:30:00,71.13,71.31,71.12,71.26,12200.0,63.2588,63.4189,63.2499,63.3744,12200.0
2011-10-10 12:40:00,71.28,71.4,71.22,71.25,18300.0,63.3922,63.4989,63.3388,63.3655,18300.0
2011-10-10 12:50:00,71.25,71.57,71.25,71.57,33300.0,63.3655,63.6501,63.3655,63.6501,33300.0
2011-10-10 13:00:00,71.57,71.79,71.56,71.77,14900.0,63.6501,63.8457,63.6412,63.8279,14900.0
2011-10-10 13:10:00,71.78,71.92,71.76,71.91,11300.0,63.8368,63.9613,63.8191,63.9525,11300.0
2011-10-10 13:20:00,71.91,72.06,71.91,71.93,25200.0,63.9525,64.0859,63.9525,63.9702,25200.0
2011-10-10 13:30:00,71.9,71.93,71.72,71.75,13500.0,63.9436,63.9702,63.7835,63.8102,13500.0
2011-10-10 13:40:00,71.73,71.89,71.68,71.88,13200.0,63.7924,63.9347,63.7479,63.9258,13200.0
2011-10-10 13:50:00,71.87,71.88,71.6,71.6,29900.0,63.9169,63.9258,63.6768,63.6768,29900.0
2011-10-10 14:00:00,71.62,71.67,71.5,71.53,20900.0,63.6945,63.739,63.5878,63.6145,20900.0
2011-10-10 14:10:00,71.52,71.69,71.52,71.56,13800.0,63.6056,63.7568,63.6056,63.6412,13800.0
2011-10-10 14:20:00,71.54,71.74,71.53,71.74,19100.0,63.6234,63.8013,63.6145,63.8013,19100.0
2011-10-10 14:30:00,71.71,71.73,71.65,71.65,16600.0,63.7746,63.7924,63.7212,63.7212,16600.0
2011-10-10 14:40:00,71.62,71.69,71.55,71.59,15100.0,63.6945,63.7568,63.6323,63.6679,15100.0
2011-10-10 14:50:00,71.59,71.7,71.59,71.66,25600.0,63.6679,63.7657,63.6679,63.7301,25600.0
2011-10-10 15:00:00,71.65,71.67,71.48,71.56,19500.0,63.7212,63.739,63.57,63.6412,19500.0
2011-10-10 15:10:00,71.56,71.67,71.41,71.66,23700.0,63.6412,63.739,63.5078,63.7301,23700.0
2011-10-10 15:20:00,71.64,71.65,71.45,71.6,32400.0,63.7123,63.7212,63.5434,63.6768,32400.0
2011-10-10 15:30:00,71.58,71.74,71.43,71.63,51400.0,63.659,63.8013,63.5256,63.7034,51400.0
2011-10-10 15:40:00,71.63,72.0,71.54,71.97,63100.0,63.7034,64.0325,63.6234,64.0058,63100.0
2011-10-10 15:50:00,71.98,72.37,71.95,72.35,92600.0,64.0147,64.3616,63.988,64.3438,92600.0
2011-10-11 09:30:00,71.49,71.8,71.38,71.65,49400.0,63.5789,63.8546,63.4811,63.7212,49400.0
2011-10-11 09:40:00,71.7,72.33,71.68,72.32,26400.0,63.7657,64.326,63.7479,64.3171,26400.0
2011-10-11 09:50:00,72.36,72.5,71.84,72.18,31300.0,64.3527,64.4772,63.8902,64.1926,31300.0
2011-10-11 10:00:00,72.24,72.24,71.64,71.72,46100.0,64.2459,64.2459,63.7123,63.7835,46100.0
2011-10-11 10:10:00,71.76,72.05,71.76,71.77,13500.0,63.8191,64.077,63.8191,63.8279,13500.0
2011-10-11 10:20:00,71.78,71.93,71.63,71.72,24400.0,63.8368,63.9702,63.7034,63.7835,24400.0
2011-10-11 10:30:00,71.69,71.82,71.58,71.61,24200.0,63.7568,63.8724,63.659,63.6857,24200.0
2011-10-11 10:40:00,71.61,71.8,71.54,71.66,20000.0,63.6857,63.8546,63.6234,63.7301,20000.0
2011-10-11 10:50:00,71.63,71.71,71.47,71.57,12500.0,63.7034,63.7746,63.5611,63.6501,12500.0
2011-10-11 11:00:00,71.6,71.72,71.52,71.68,25100.0,63.6768,63.7835,63.6056,63.7479,25100.0
2011-10-11 11:10:00,71.65,71.65,71.45,71.5,45200.0,63.7212,63.7212,63.5434,63.5878,45200.0
2011-10-11 11:20:00,71.5,71.59,71.41,71.41,25100.0,63.5878,63.6679,63.5078,63.5078,25100.0
2011-10-11 11:30:00,71.43,71.55,71.37,71.52,14300.0,63.5256,63.6323,63.4722,63.6056,14300.0
2011-10-11 11:40:00,71.51,71.54,71.36,71.36,27900.0,63.5967,63.6234,63.4633,63.4633,27900.0
2011-10-11 11:50:00,71.36,71.54,71.27,71.5,13300.0,63.4633,63.6234,63.3833,63.5878,13300.0
2011-10-11 12:00:00,71.51,71.52,71.33,71.43,33500.0,63.5967,63.6056,63.4366,63.5256,33500.0
2011-10-11 12:10:00,71.41,71.47,71.34,71.37,33000.0,63.5078,63.5611,63.4455,63.4722,33000.0
2011-10-11 12:20:00,71.4,71.52,71.3,71.48,21200.0,63.4989,63.6056,63.41,63.57,21200.0
2011-10-11 12:30:00,71.48,71.56,71.34,71.34,24800.0,63.57,63.6412,63.4455,63.4455,24800.0
2011-10-11 12:40:00,71.31,71.43,71.25,71.25,20500.0,63.4189,63.5256,63.3655,63.3655,20500.0
2011-10-11 12:50:00,71.27,71.53,71.27,71.53,7500.0,63.3833,63.6145,63.3833,63.6145,7500.0
2011-10-11 13:00:00,71.56,71.6,71.4,71.5,20100.0,63.6412,63.6768,63.4989,63.5878,20100.0
2011-10-11 13:10:00,71.49,71.52,71.21,71.47,24300.0,63.5789,63.6056,63.3299,63.5611,24300.0
2011-10-11 13:20:00,71.48,71.64,71.41,71.45,42700.0,63.57,63.7123,63.5078,63.5434,42700.0
2011-10-11 13:30:00,71.5,71.57,71.37,71.39,31100.0,63.5878,63.6501,63.4722,63.49,31100.0
2011-10-11 13:40:00,71.39,71.46,71.34,71.38,33300.0,63.49,63.5523,63.4455,63.4811,33300.0
2011-10-11 13:50:00,71.39,71.52,71.36,71.44,38500.0,63.49,63.6056,63.4633,63.5345,38500.0
2011-10-11 14:00:00,71.42,71.53,71.33,71.44,41600.0,63.5167,63.6145,63.4366,63.5345,41600.0
2011-10-11 14:10:00,71.46,71.62,71.44,71.6,21800.0,63.5523,63.6945,63.5345,63.6768,21800.0
2011-10-11 14:20:00,71.61,71.66,71.41,71.52,37200.0,63.6857,63.7301,63.5078,63.6056,37200.0
2011-10-11 14:30:00,71.53,71.67,71.47,71.59,29100.0,63.6145,63.739,63.5611,63.6679,29100.0
2011-10-11 14:40:00,71.59,71.81,71.54,71.74,26700.0,63.6679,63.8635,63.6234,63.8013,26700.0
2011-10-11 14:50:00,71.73,72.0,71.72,71.98,23100.0,63.7924,64.0325,63.7835,64.0147,23100.0
2011-10-11 15:00:00,71.94,72.15,71.94,72.07,32000.0,63.9791,64.1659,63.9791,64.0948,32000.0
2011-10-11 15:10:00,72.08,72.19,71.97,71.97,26700.0,64.1036,64.2015,64.0058,64.0058,26700.0
2011-10-11 15:20:00,71.98,72.11,71.82,71.83,41900.0,64.0147,64.1303,63.8724,63.8813,41900.0
2011-10-11 15:30:00,71.83,72.08,71.81,72.0,53900.0,63.8813,64.1036,63.8635,64.0325,53900.0
2011-10-11 15:40:00,72.02,72.09,71.76,71.89,94800.0,64.0503,64.1125,63.8191,63.9347,94800.0
2011-10-11 15:50:00,71.89,71.89,71.65,71.82,80200.0,63.9347,63.9347,63.7212,63.8724,80200.0
2011-10-12 09:30:00,73.22,75.54,73.22,75.19,165600.0,65.1175,67.1808,65.1175,66.8695,165600.0
2011-10-12 09:40:00,75.27,75.51,74.19,74.2,163300.0,66.9406,67.1541,65.9802,65.989,163300.0
2011-10-12 09:50:00,74.28,74.92,74.25,74.92,147300.0,66.0602,66.6294,66.0335,66.6294,147300.0
2011-10-12 10:00:00,74.95,75.08,74.72,74.98,74600.0,66.656,66.7717,66.4515,66.6827,74600.0
2011-10-12 10:10:00,74.98,75.62,74.98,75.36,68700.0,66.6827,67.2519,66.6827,67.0207,68700.0
2011-10-12 10:20:00,75.35,75.75,75.2,75.23,46500.0,67.0118,67.3675,66.8784,66.9051,46500.0
2011-10-12 10:30:00,75.24,75.26,75.02,75.06,51800.0,66.914,66.9317,66.7183,66.7539,51800.0
2011-10-12 10:40:00,75.08,75.18,74.85,74.88,47400.0,66.7717,66.8606,66.5671,66.5938,47400.0
2011-10-12 10:50:00,74.88,74.91,74.65,74.71,55200.0,66.5938,66.6205,66.3892,66.4426,55200.0
2011-10-12 11:00:00,74.71,74.74,74.31,74.33,73300.0,66.4426,66.4693,66.0869,66.1047,73300.0
2011-10-12 11:10:00,74.36,74.38,73.85,73.98,65300.0,66.1313,66.1491,65.6778,65.7934,65300.0
2011-10-12 11:20:00,73.99,74.24,73.95,74.19,67400.0,65.8023,66.0246,65.7667,65.9802,67400.0
2011-10-12 11:30:00,74.17,74.34,73.93,74.27,30200.0,65.9624,66.1136,65.7489,66.0513,30200.0
2011-10-12 11:40:00,74.3,74.55,74.18,74.18,31800.0,66.078,66.3003,65.9713,65.9713,31800.0
2011-10-12 11:50:00,74.18,74.49,74.14,74.33,26500.0,65.9713,66.247,65.9357,66.1047,26500.0
2011-10-12 12:00:00,74.3,74.61,74.3,74.58,40300.0,66.078,66.3537,66.078,66.327,40300.0
2011-10-12 12:10:00,74.58,74.89,74.52,74.84,33400.0,66.327,66.6027,66.2736,66.5582,33400.0
2011-10-12 12:20:00,74.81,75.06,74.81,75.0,32900.0,66.5315,66.7539,66.5315,66.7005,32900.0
2011-10-12 12:30:00,75.0,75.13,74.88,74.92,31100.0,66.7005,66.8161,66.5938,66.6294,31100.0
2011-10-12 12:40:00,74.92,75.09,74.92,74.95,36100.0,66.6294,66.7806,66.6294,66.656,36100.0
2011-10-12 12:50:00,74.94,75.22,74.92,74.96,30100.0,66.6472,66.8962,66.6294,66.6649,30100.0
2011-10-12 13:00:00,74.97,75.03,74.94,74.99,33200.0,66.6738,66.7272,66.6472,66.6916,33200.0
2011-10-12 13:10:00,74.97,75.01,74.79,74.83,22500.0,66.6738,66.7094,66.5138,66.5493,22500.0
2011-10-12 13:20:00,74.87,75.0,74.84,74.89,36700.0,66.5849,66.7005,66.5582,66.6027,36700.0
2011-10-12 13:30:00,74.91,75.0,74.84,74.95,30000.0,66.6205,66.7005,66.5582,66.656,30000.0
2011-10-12 13:40:00,74.94,75.04,74.84,74.87,39700.0,66.6472,66.7361,66.5582,66.5849,39700.0
2011-10-12 13:50:00,74.87,74.9,74.7,74.88,37600.0,66.5849,66.6116,66.4337,66.5938,37600.0
2011-10-12 14:00:00,74.89,75.25,74.74,75.23,37500.0,66.6027,66.9229,66.4693,66.9051,37500.0
2011-10-12 14:10:00,75.22,75.43,75.2,75.42,28500.0,66.8962,67.0829,66.8784,67.074,28500.0
2011-10-12 14:20:00,75.42,75.57,75.33,75.51,41700.0,67.074,67.2074,66.994,67.1541,41700.0
2011-10-12 14:30:00,75.53,75.82,75.43,75.47,57300.0,67.1719,67.4298,67.0829,67.1185,57300.0
2011-10-12 14:40:00,75.48,75.53,75.28,75.49,44600.0,67.1274,67.1719,66.9495,67.1363,44600.0
2011-10-12 14:50:00,75.49,75.49,75.07,75.16,45600.0,67.1363,67.1363,66.7628,66.8428,45600.0
2011-10-12 15:00:00,75.17,75.17,74.93,75.02,68300.0,66.8517,66.8517,66.6383,66.7183,68300.0
2011-10-12 15:10:00,75.0,75.13,74.85,75.0,56000.0,66.7005,66.8161,66.5671,66.7005,56000.0
2011-10-12 15:20:00,75.02,75.1,74.95,75.02,72600.0,66.7183,66.7895,66.656,66.7183,72600.0
2011-10-12 15:30:00,75.02,75.13,74.92,75.0,90100.0,66.7183,66.8161,66.6294,66.7005,90100.0
2011-10-12 15:40:00,75.0,75.15,74.65,74.75,115600.0,66.7005,66.8339,66.3892,66.4782,115600.0
2011-10-12 15:50:00,74.77,74.93,74.69,74.73,191400.0,66.496,66.6383,66.4248,66.4604,191400.0
2011-10-13 09:30:00,74.62,75.38,74.01,75.08,138300.0,66.3626,67.0385,65.8201,66.7717,138300.0
2011-10-13 09:40:00,75.08,75.59,74.84,75.19,48400.0,66.7717,67.2252,66.5582,66.8695,48400.0
2011-10-13 09:50:00,75.18,75.25,74.32,74.59,34000.0,66.8606,66.9229,66.0958,66.3359,34000.0
2011-10-13 10:00:00,74.52,74.73,74.21,74.64,37900.0,66.2736,66.4604,65.9979,66.3804,37900.0
2011-10-13 10:10:00,74.65,75.02,74.38,74.38,47600.0,66.3892,66.7183,66.1491,66.1491,47600.0
2011-10-13 10:20:00,74.35,74.83,74.29,74.72,33700.0,66.1224,66.5493,66.0691,66.4515,33700.0
2011-10-13 10:30:00,74.69,74.7,74.41,74.53,41500.0,66.4248,66.4337,66.1758,66.2825,41500.0
2011-10-13 10:40:00,74.53,74.54,74.29,74.29,25000.0,66.2825,66.2914,66.0691,66.0691,25000.0
2011-10-13 10:50:00,74.32,74.36,73.9,73.97,32900.0,66.0958,66.1313,65.7222,65.7845,32900.0
2011-10-13 11:00:00,73.97,74.15,73.75,73.75,27600.0,65.7845,65.9446,65.5888,65.5888,27600.0
2011-10-13 11:10:00,73.76,74.01,73.61,73.61,27600.0,65.5977,65.8201,65.4643,65.4643,27600.0
2011-10-13 11:20:00,73.61,73.8,73.38,73.42,26700.0,65.4643,65.6333,65.2598,65.2954,26700.0
2011-10-13 11:30:00,73.43,73.99,73.3,73.94,36500.0,65.3043,65.8023,65.1886,65.7578,36500.0
2011-10-13 11:40:00,73.95,74.21,73.94,73.99,22600.0,65.7667,65.9979,65.7578,65.8023,22600.0
2011-10-13 11:50:00,73.99,74.11,73.81,73.86,22000.0,65.8023,65.909,65.6422,65.6867,22000.0
2011-10-13 12:00:00,73.86,73.96,73.79,73.79,18000.0,65.6867,65.7756,65.6244,65.6244,18000.0
2011-10-13 12:10:00,73.82,73.82,73.66,73.71,47400.0,65.6511,65.6511,65.5088,65.5533,47400.0
2011-10-13 12:20:00,73.7,73.77,73.65,73.65,21800.0,65.5444,65.6066,65.4999,65.4999,21800.0
2011-10-13 12:30:00,73.65,73.7,73.63,73.7,20200.0,65.4999,65.5444,65.4821,65.5444,20200.0
2011-10-13 12:40:00,73.7,73.79,73.63,73.77,18400.0,65.5444,65.6244,65.4821,65.6066,18400.0
2011-10-13 12:50:00,73.77,73.98,73.76,73.97,18100.0,65.6066,65.7934,65.5977,65.7845,18100.0
2011-10-13 13:00:00,73.96,74.24,73.89,74.24,29000.0,65.7756,66.0246,65.7133,66.0246,29000.0
2011-10-13 13:10:00,74.24,74.34,74.23,74.25,23000.0,66.0246,66.1136,66.0157,66.0335,23000.0
2011-10-13 13:20:00,74.24,74.36,74.15,74.32,18200.0,66.0246,66.1313,65.9446,66.0958,18200.0
2011-10-13 13:30:00,74.29,74.31,74.06,74.06,19500.0,66.0691,66.0869,65.8645,65.8645,19500.0
2011-10-13 13:40:00,74.07,74.26,74.0,74.23,22000.0,65.8734,66.0424,65.8112,66.0157,22000.0
2011-10-13 13:50:00,74.22,74.23,74.02,74.05,18100.0,66.0068,66.0157,65.829,65.8556,18100.0
2011-10-13 14:00:00,74.05,74.07,73.87,73.94,22100.0,65.8556,65.8734,65.6956,65.7578,22100.0
2011-10-13 14:10:00,73.92,73.92,73.78,73.85,21200.0,65.74,65.74,65.6155,65.6778,21200.0
2011-10-13 14:20:00,73.85,73.97,73.73,73.79,29600.0,65.6778,65.7845,65.5711,65.6244,29600.0
2011-10-13 14:30:00,73.82,73.98,73.75,73.77,22800.0,65.6511,65.7934,65.5888,65.6066,22800.0
2011-10-13 14:40:00,73.77,74.2,73.7,74.12,35400.0,65.6066,65.989,65.5444,65.9179,35400.0
2011-10-13 14:50:00,74.1,74.21,74.07,74.13,23900.0,65.9001,65.9979,65.8734,65.9268,23900.0
2011-10-13 15:00:00,74.13,74.33,74.12,74.3,47200.0,65.9268,66.1047,65.9179,66.078,47200.0
2011-10-13 15:10:00,74.29,74.3,74.1,74.27,28700.0,66.0691,66.078,65.9001,66.0513,28700.0
2011-10-13 15:20:00,74.27,74.28,73.87,73.88,61600.0,66.0513,66.0602,65.6956,65.7045,61600.0
2011-10-13 15:30:00,73.88,74.04,73.81,73.93,65600.0,65.7045,65.8468,65.6422,65.7489,65600.0
2011-10-13 15:40:00,73.93,74.03,73.72,73.86,80200.0,65.7489,65.8379,65.5622,65.6867,80200.0
2011-10-13 15:50:00,73.84,74.13,73.84,74.06,77400.0,65.6689,65.9268,65.6689,65.8645,77400.0
2011-10-14 09:30:00,74.95,75.19,74.68,74.82,24300.0,66.656,66.8695,66.4159,66.5404,24300.0
2011-10-14 09:40:00,74.82,75.14,74.65,74.88,34600.0,66.5404,66.825,66.3892,66.5938,34600.0
2011-10-14 09:50:00,74.86,75.0,74.64,74.7,41800.0,66.576,66.7005,66.3804,66.4337,41800.0
2011-10-14 10:00:00,74.69,74.69,74.4,74.42,20800.0,66.4248,66.4248,66.1669,66.1847,20800.0
2011-10-14 10:10:00,74.44,74.45,74.13,74.18,22800.0,66.2025,66.2114,65.9268,65.9713,22800.0
2011-10-14 10:20:00,74.19,74.28,74.0,74.02,30100.0,65.9802,66.0602,65.8112,65.829,30100.0
2011-10-14 10:30:00,74.02,74.27,74.02,74.23,19300.0,65.829,66.0513,65.829,66.0157,19300.0
2011-10-14 10:40:00,74.18,74.29,73.99,74.25,18600.0,65.9713,66.0691,65.8023,66.0335,18600.0
2011-10-14 10:50:00,74.27,74.42,74.18,74.39,17000.0,66.0513,66.1847,65.9713,66.158,17000.0
2011-10-14 11:00:00,74.4,74.42,74.2,74.27,32000.0,66.1669,66.1847,65.989,66.0513,32000.0
2011-10-14 11:10:00,74.26,74.36,74.16,74.34,17500.0,66.0424,66.1313,65.9535,66.1136,17500.0
2011-10-14 11:20:00,74.33,74.33,74.18,74.27,16100.0,66.1047,66.1047,65.9713,66.0513,16100.0
2011-10-14 11:30:00,74.3,74.52,74.3,74.46,17000.0,66.078,66.2736,66.078,66.2203,17000.0
2011-10-14 11:40:00,74.44,74.57,74.44,74.52,17100.0,66.2025,66.3181,66.2025,66.2736,17100.0
2011-10-14 11:50:00,74.52,74.61,74.47,74.47,27100.0,66.2736,66.3537,66.2292,66.2292,27100.0
2011-10-14 12:00:00,74.48,74.48,74.29,74.44,12800.0,66.2381,66.2381,66.0691,66.2025,12800.0
2011-10-14 12:10:00,74.43,74.46,74.37,74.39,10300.0,66.1936,66.2203,66.1402,66.158,10300.0
2011-10-14 12:20:00,74.4,74.5,74.33,74.47,7300.0,66.1669,66.2558,66.1047,66.2292,7300.0
2011-10-14 12:30:00,74.47,74.63,74.46,74.52,10900.0,66.2292,66.3715,66.2203,66.2736,10900.0
2011-10-14 12:40:00,74.51,74.58,74.49,74.58,13000.0,66.2647,66.327,66.247,66.327,13000.0
2011-10-14 12:50:00,74.58,74.63,74.54,74.59,12500.0,66.327,66.3715,66.2914,66.3359,12500.0
2011-10-14 13:00:00,74.59,74.77,74.59,74.77,6900.0,66.3359,66.496,66.3359,66.496,6900.0
2011-10-14 13:10:00,74.76,74.79,74.65,74.7,19400.0,66.4871,66.5138,66.3892,66.4337,19400.0
2011-10-14 13:20:00,74.72,74.81,74.66,74.77,15000.0,66.4515,66.5315,66.3981,66.496,15000.0
2011-10-14 13:30:00,74.75,74.76,74.69,74.7,5300.0,66.4782,66.4871,66.4248,66.4337,5300.0
2011-10-14 13:40:00,74.72,74.81,74.72,74.81,9700.0,66.4515,66.5315,66.4515,66.5315,9700.0
2011-10-14 13:50:00,74.81,74.92,74.73,74.89,12800.0,66.5315,66.6294,66.4604,66.6027,12800.0
2011-10-14 14:00:00,74.89,74.94,74.75,74.84,11400.0,66.6027,66.6472,66.4782,66.5582,11400.0
2011-10-14 14:10:00,74.84,74.92,74.84,74.88,13200.0,66.5582,66.6294,66.5582,66.5938,13200.0
2011-10-14 14:20:00,74.89,75.0,74.89,74.97,10000.0,66.6027,66.7005,66.6027,66.6738,10000.0
2011-10-14 14:30:00,74.96,74.99,74.84,74.9,20700.0,66.6649,66.6916,66.5582,66.6116,20700.0
2011-10-14 14:40:00,74.9,74.92,74.85,74.91,21600.0,66.6116,66.6294,66.5671,66.6205,21600.0
2011-10-14 14:50:00,74.91,75.12,74.89,75.11,18400.0,66.6205,66.8072,66.6027,66.7983,18400.0
2011-10-14 15:00:00,75.1,75.13,74.92,74.94,27700.0,66.7895,66.8161,66.6294,66.6472,27700.0
2011-10-14 15:10:00,74.92,74.94,74.87,74.91,25800.0,66.6294,66.6472,66.5849,66.6205,25800.0
2011-10-14 15:20:00,74.91,75.06,74.91,74.93,57300.0,66.6205,66.7539,66.6205,66.6383,57300.0
2011-10-14 15:30:00,74.93,75.11,74.88,74.94,39100.0,66.6383,66.7983,66.5938,66.6472,39100.0
2011-10-14 15:40:00,74.92,74.98,74.72,74.83,79500.0,66.6294,66.6827,66.4515,66.5493,79500.0
2011-10-14 15:50:00,74.84,75.16,74.74,75.14,99700.0,66.5582,66.8428,66.4693,66.825,99700.0
2011-10-17 09:30:00,75.07,75.07,74.68,74.92,27000.0,66.7628,66.7628,66.4159,66.6294,27000.0
2011-10-17 09:40:00,74.84,75.35,74.78,75.32,12000.0,66.5582,67.0118,66.5049,66.9851,12000.0
2011-10-17 09:50:00,75.33,75.38,74.95,75.14,14500.0,66.994,67.0385,66.656,66.825,14500.0
2011-10-17 10:00:00,75.14,75.15,74.92,75.07,26700.0,66.825,66.8339,66.6294,66.7628,26700.0
2011-10-17 10:10:00,75.12,75.28,74.84,74.93,12100.0,66.8072,66.9495,66.5582,66.6383,12100.0
2011-10-17 10:20:00,74.91,74.91,74.6,74.71,12100.0,66.6205,66.6205,66.3448,66.4426,12100.0
2011-10-17 10:30:00,74.69,75.1,74.6,75.03,17200.0,66.4248,66.7895,66.3448,66.7272,17200.0
2011-10-17 10:40:00,75.04,75.07,74.71,75.02,21000.0,66.7361,66.7628,66.4426,66.7183,21000.0
2011-10-17 10:50:00,75.02,75.4,74.93,75.4,30100.0,66.7183,67.0563,66.6383,67.0563,30100.0
2011-10-17 11:00:00,75.35,75.56,75.27,75.56,25000.0,67.0118,67.1985,66.9406,67.1985,25000.0
2011-10-17 11:10:00,75.56,75.75,75.47,75.63,25200.0,67.1985,67.3675,67.1185,67.2608,25200.0
2011-10-17 11:20:00,75.67,75.86,75.58,75.59,20000.0,67.2964,67.4653,67.2163,67.2252,20000.0
2011-10-17 11:30:00,75.63,75.66,75.43,75.53,16700.0,67.2608,67.2875,67.0829,67.1719,16700.0
2011-10-17 11:40:00,75.5,75.6,75.35,75.36,13900.0,67.1452,67.2341,67.0118,67.0207,13900.0
2011-10-17 11:50:00,75.38,75.4,75.18,75.25,12300.0,67.0385,67.0563,66.8606,66.9229,12300.0
2011-10-17 12:00:00,75.23,75.34,75.17,75.18,10300.0,66.9051,67.0029,66.8517,66.8606,10300.0
2011-10-17 12:10:00,75.17,75.34,75.1,75.33,11700.0,66.8517,67.0029,66.7895,66.994,11700.0
2011-10-17 12:20:00,75.34,75.39,75.26,75.3,11900.0,67.0029,67.0474,66.9317,66.9673,11900.0
2011-10-17 12:30:00,75.26,75.32,75.19,75.2,11700.0,66.9317,66.9851,66.8695,66.8784,11700.0
2011-10-17 12:40:00,75.2,75.27,75.0,75.1,38200.0,66.8784,66.9406,66.7005,66.7895,38200.0
2011-10-17 12:50:00,75.11,75.17,75.0,75.0,4400.0,66.7983,66.8517,66.7005,66.7005,4400.0
2011-10-17 13:00:00,75.0,75.0,74.86,74.91,10200.0,66.7005,66.7005,66.576,66.6205,10200.0
2011-10-17 13:10:00,74.93,74.96,74.9,74.95,11600.0,66.6383,66.6649,66.6116,66.656,11600.0
2011-10-17 13:20:00,75.0,75.06,74.95,74.99,5400.0,66.7005,66.7539,66.656,66.6916,5400.0
2011-10-17 13:30:00,74.97,74.97,74.7,74.79,20400.0,66.6738,66.6738,66.4337,66.5138,20400.0
2011-10-17 13:40:00,74.78,75.06,74.78,74.86,19200.0,66.5049,66.7539,66.5049,66.576,19200.0
2011-10-17 13:50:00,74.86,75.05,74.83,75.05,12900.0,66.576,66.745,66.5493,66.745,12900.0
2011-10-17 14:00:00,74.98,75.1,74.64,74.74,16900.0,66.6827,66.7895,66.3804,66.4693,16900.0
2011-10-17 14:10:00,74.78,74.82,74.68,74.69,10800.0,66.5049,66.5404,66.4159,66.4248,10800.0
2011-10-17 14:20:00,74.72,74.72,74.58,74.65,8600.0,66.4515,66.4515,66.327,66.3892,8600.0
2011-10-17 14:30:00,74.67,74.67,74.3,74.35,10800.0,66.407,66.407,66.078,66.1224,10800.0
2011-10-17 14:40:00,74.36,74.46,74.29,74.39,30200.0,66.1313,66.2203,66.0691,66.158,30200.0
2011-10-17 14:50:00,74.43,74.76,74.39,74.73,16000.0,66.1936,66.4871,66.158,66.4604,16000.0
2011-10-17 15:00:00,74.76,74.8,74.71,74.74,10100.0,66.4871,66.5226,66.4426,66.4693,10100.0
2011-10-17 15:10:00,74.72,74.89,74.66,74.8,14900.0,66.4515,66.6027,66.3981,66.5226,14900.0
2011-10-17 15:20:00,74.8,74.8,74.65,74.78,11500.0,66.5226,66.5226,66.3892,66.5049,11500.0
2011-10-17 15:30:00,74.76,74.84,74.3,74.32,27700.0,66.4871,66.5582,66.078,66.0958,27700.0
2011-10-17 15:40:00,74.3,74.72,74.29,74.47,38700.0,66.078,66.4515,66.0691,66.2292,38700.0
2011-10-17 15:50:00,74.49,74.51,74.09,74.21,64700.0,66.247,66.2647,65.8912,65.9979,64700.0
2011-10-18 09:30:00,72.33,73.56,71.6,71.9,128300.0,64.326,65.4199,63.6768,63.9436,128300.0
2011-10-18 09:40:00,71.86,72.63,71.8,72.49,96700.0,63.908,64.5928,63.8546,64.4683,96700.0
2011-10-18 09:50:00,72.41,73.5,72.41,73.06,76400.0,64.3971,65.3665,64.3971,64.9752,76400.0
2011-10-18 10:00:00,73.08,73.15,72.73,73.05,49500.0,64.993,65.0552,64.6817,64.9663,49500.0
2011-10-18 10:10:00,72.99,73.42,72.99,73.15,45600.0,64.9129,65.2954,64.9129,65.0552,45600.0
2011-10-18 10:20:00,73.15,73.83,73.11,73.83,34900.0,65.0552,65.66,65.0197,65.66,34900.0
2011-10-18 10:30:00,73.81,74.4,73.79,74.11,50800.0,65.6422,66.1669,65.6244,65.909,50800.0
2011-10-18 10:40:00,74.14,74.59,74.13,74.56,43400.0,65.9357,66.3359,65.9268,66.3092,43400.0
2011-10-18 10:50:00,74.55,74.6,74.23,74.33,17100.0,66.3003,66.3448,66.0157,66.1047,17100.0
2011-10-18 11:00:00,74.29,74.29,73.93,74.11,19000.0,66.0691,66.0691,65.7489,65.909,19000.0
2011-10-18 11:10:00,74.11,74.23,74.05,74.1,19800.0,65.909,66.0157,65.8556,65.9001,19800.0
2011-10-18 11:20:00,74.1,74.15,73.96,74.03,20700.0,65.9001,65.9446,65.7756,65.8379,20700.0
2011-10-18 11:30:00,74.02,74.45,74.02,74.33,17300.0,65.829,66.2114,65.829,66.1047,17300.0
2011-10-18 11:40:00,74.33,74.48,74.27,74.37,18800.0,66.1047,66.2381,66.0513,66.1402,18800.0
2011-10-18 11:50:00,74.37,74.45,74.25,74.25,19200.0,66.1402,66.2114,66.0335,66.0335,19200.0
2011-10-18 12:00:00,74.25,74.34,74.22,74.24,16000.0,66.0335,66.1136,66.0068,66.0246,16000.0
2011-10-18 12:10:00,74.26,74.28,74.09,74.11,15700.0,66.0424,66.0602,65.8912,65.909,15700.0
2011-10-18 12:20:00,74.11,74.16,74.0,74.03,17600.0,65.909,65.9535,65.8112,65.8379,17600.0
2011-10-18 12:30:00,74.03,74.12,73.99,74.12,9300.0,65.8379,65.9179,65.8023,65.9179,9300.0
2011-10-18 12:40:00,74.14,74.36,74.14,74.3,8100.0,65.9357,66.1313,65.9357,66.078,8100.0
2011-10-18 12:50:00,74.3,74.3,74.12,74.22,12400.0,66.078,66.078,65.9179,66.0068,12400.0
2011-10-18 13:00:00,74.21,74.24,74.06,74.07,15000.0,65.9979,66.0246,65.8645,65.8734,15000.0
2011-10-18 13:10:00,74.09,74.09,73.77,73.82,12200.0,65.8912,65.8912,65.6066,65.6511,12200.0
2011-10-18 13:20:00,73.83,73.95,73.78,73.94,10100.0,65.66,65.7667,65.6155,65.7578,10100.0
2011-10-18 13:30:00,73.96,74.03,73.84,73.94,9600.0,65.7756,65.8379,65.6689,65.7578,9600.0
2011-10-18 13:40:00,73.98,74.01,73.69,73.84,17400.0,65.7934,65.8201,65.5355,65.6689,17400.0
2011-10-18 13:50:00,73.85,73.99,73.63,73.71,30600.0,65.6778,65.8023,65.4821,65.5533,30600.0
2011-10-18 14:00:00,73.72,73.78,73.63,73.64,20700.0,65.5622,65.6155,65.4821,65.491,20700.0
2011-10-18 14:10:00,73.63,73.86,73.63,73.8,19000.0,65.4821,65.6867,65.4821,65.6333,19000.0
2011-10-18 14:20:00,73.8,73.88,73.68,73.68,32100.0,65.6333,65.7045,65.5266,65.5266,32100.0
2011-10-18 14:30:00,73.68,73.72,73.48,73.48,58500.0,65.5266,65.5622,65.3487,65.3487,58500.0
2011-10-18 14:40:00,73.47,73.6,73.35,73.59,33200.0,65.3398,65.4554,65.2331,65.4465,33200.0
2011-10-18 14:50:00,73.6,73.6,73.43,73.46,44100.0,65.4554,65.4554,65.3043,65.3309,44100.0
2011-10-18 15:00:00,73.48,73.94,73.46,73.9,178300.0,65.3487,65.7578,65.3309,65.7222,178300.0
2011-10-18 15:10:00,73.92,74.53,73.66,73.66,125000.0,65.74,66.2825,65.5088,65.5088,125000.0
2011-10-18 15:20:00,73.65,73.9,73.42,73.42,57400.0,65.4999,65.7222,65.2954,65.2954,57400.0
2011-10-18 15:30:00,73.44,73.65,73.18,73.43,121500.0,65.3131,65.4999,65.0819,65.3043,121500.0
2011-10-18 15:40:00,73.47,73.58,73.36,73.54,130100.0,65.3398,65.4377,65.242,65.4021,130100.0
2011-10-18 15:50:00,73.54,73.85,73.27,73.52,203300.0,65.4021,65.6778,65.162,65.3843,203300.0
2011-10-19 09:30:00,73.66,73.78,73.5,73.5,44900.0,65.5088,65.6155,65.3665,65.3665,44900.0
2011-10-19 09:40:00,73.52,73.7,73.36,73.61,71900.0,65.3843,65.5444,65.242,65.4643,71900.0
2011-10-19 09:50:00,73.6,73.72,73.36,73.69,44100.0,65.4554,65.5622,65.242,65.5355,44100.0
2011-10-19 10:00:00,73.71,74.28,73.36,74.26,63500.0,65.5533,66.0602,65.242,66.0424,63500.0
2011-10-19 10:10:00,74.26,74.65,74.19,74.56,36600.0,66.0424,66.3892,65.9802,66.3092,36600.0
2011-10-19 10:20:00,74.52,74.94,74.4,74.87,36700.0,66.2736,66.6472,66.1669,66.5849,36700.0
2011-10-19 10:30:00,74.89,75.03,74.78,75.03,26400.0,66.6027,66.7272,66.5049,66.7272,26400.0
2011-10-19 10:40:00,75.04,75.23,75.02,75.23,26400.0,66.7361,66.9051,66.7183,66.9051,26400.0
2011-10-19 10:50:00,75.24,75.49,75.17,75.45,27000.0,66.914,67.1363,66.8517,67.1007,27000.0
2011-10-19 11:00:00,75.45,75.59,74.95,75.19,191200.0,67.1007,67.2252,66.656,66.8695,191200.0
2011-10-19 11:10:00,75.2,75.34,75.03,75.13,148100.0,66.8784,67.0029,66.7272,66.8161,148100.0
2011-10-19 11:20:00,75.11,75.35,75.09,75.31,30500.0,66.7983,67.0118,66.7806,66.9762,30500.0
2011-10-19 11:30:00,75.28,75.35,75.22,75.3,28100.0,66.9495,67.0118,66.8962,66.9673,28100.0
2011-10-19 11:40:00,75.28,75.56,75.26,75.51,15600.0,66.9495,67.1985,66.9317,67.1541,15600.0
2011-10-19 11:50:00,75.5,75.53,74.82,74.86,60800.0,67.1452,67.1719,66.5404,66.576,60800.0
2011-10-19 12:00:00,74.88,74.95,74.75,74.89,44000.0,66.5938,66.656,66.4782,66.6027,44000.0
2011-10-19 12:10:00,74.88,75.27,74.81,75.25,14600.0,66.5938,66.9406,66.5315,66.9229,14600.0
2011-10-19 12:20:00,75.2,75.43,75.13,75.31,14000.0,66.8784,67.0829,66.8161,66.9762,14000.0
2011-10-19 12:30:00,75.29,75.45,75.11,75.36,25700.0,66.9584,67.1007,66.7983,67.0207,25700.0
2011-10-19 12:40:00,75.35,75.55,75.32,75.38,15700.0,67.0118,67.1897,66.9851,67.0385,15700.0
2011-10-19 12:50:00,75.41,75.48,75.2,75.24,22200.0,67.0651,67.1274,66.8784,66.914,22200.0
2011-10-19 13:00:00,75.26,75.48,75.22,75.46,12400.0,66.9317,67.1274,66.8962,67.1096,12400.0
2011-10-19 13:10:00,75.42,75.48,75.29,75.36,11700.0,67.074,67.1274,66.9584,67.0207,11700.0
2011-10-19 13:20:00,75.34,75.36,75.15,75.24,25900.0,67.0029,67.0207,66.8339,66.914,25900.0
2011-10-19 13:30:00,75.23,75.27,75.11,75.23,43900.0,66.9051,66.9406,66.7983,66.9051,43900.0
2011-10-19 13:40:00,75.21,75.21,75.04,75.16,14100.0,66.8873,66.8873,66.7361,66.8428,14100.0
2011-10-19 13:50:00,75.17,75.3,75.09,75.15,16900.0,66.8517,66.9673,66.7806,66.8339,16900.0
2011-10-19 14:00:00,75.2,75.24,74.64,74.73,21500.0,66.8784,66.914,66.3804,66.4604,21500.0
2011-10-19 14:10:00,74.7,74.9,74.65,74.71,18000.0,66.4337,66.6116,66.3892,66.4426,18000.0
2011-10-19 14:20:00,74.72,74.81,74.57,74.57,27400.0,66.4515,66.5315,66.3181,66.3181,27400.0
2011-10-19 14:30:00,74.55,74.58,74.15,74.48,23300.0,66.3003,66.327,65.9446,66.2381,23300.0
2011-10-19 14:40:00,74.49,74.78,74.39,74.68,17400.0,66.247,66.5049,66.158,66.4159,17400.0
2011-10-19 14:50:00,74.6,74.6,74.11,74.17,19100.0,66.3448,66.3448,65.909,65.9624,19100.0
2011-10-19 15:00:00,74.17,74.33,74.02,74.23,25600.0,65.9624,66.1047,65.829,66.0157,25600.0
2011-10-19 15:10:00,74.19,74.33,74.05,74.18,27500.0,65.9802,66.1047,65.8556,65.9713,27500.0
2011-10-19 15:20:00,74.16,74.32,74.1,74.15,22400.0,65.9535,66.0958,65.9001,65.9446,22400.0
2011-10-19 15:30:00,74.13,74.4,74.05,74.05,45800.0,65.9268,66.1669,65.8556,65.8556,45800.0
2011-10-19 15:40:00,74.05,74.33,73.81,74.33,66300.0,65.8556,66.1047,65.6422,66.1047,66300.0
2011-10-19 15:50:00,74.34,74.34,74.02,74.1,109200.0,66.1136,66.1136,65.829,65.9001,109200.0
2011-10-20 09:30:00,74.54,74.74,73.79,73.97,53000.0,66.2914,66.4693,65.6244,65.7845,53000.0
2011-10-20 09:40:00,73.98,74.15,73.7,73.86,31200.0,65.7934,65.9446,65.5444,65.6867,31200.0
2011-10-20 09:50:00,73.92,74.03,73.71,73.77,20800.0,65.74,65.8379,65.5533,65.6066,20800.0
2011-10-20 10:00:00,73.83,74.49,73.82,74.24,89200.0,65.66,66.247,65.6511,66.0246,89200.0
2011-10-20 10:10:00,74.25,74.69,74.25,74.44,40800.0,66.0335,66.4248,66.0335,66.2025,40800.0
2011-10-20 10:20:00,74.44,74.47,74.15,74.4,26700.0,66.2025,66.2292,65.9446,66.1669,26700.0
2011-10-20 10:30:00,74.35,74.6,74.23,74.56,32000.0,66.1224,66.3448,66.0157,66.3092,32000.0
2011-10-20 10:40:00,74.59,74.61,74.25,74.28,22300.0,66.3359,66.3537,66.0335,66.0602,22300.0
2011-10-20 10:50:00,74.23,74.23,73.87,73.87,20100.0,66.0157,66.0157,65.6956,65.6956,20100.0
2011-10-20 11:00:00,73.83,73.83,73.54,73.78,19300.0,65.66,65.66,65.4021,65.6155,19300.0
2011-10-20 11:10:00,73.73,73.82,73.33,73.43,19100.0,65.5711,65.6511,65.2153,65.3043,19100.0
2011-10-20 11:20:00,73.51,74.09,73.49,73.99,16600.0,65.3754,65.8912,65.3576,65.8023,16600.0
2011-10-20 11:30:00,73.98,74.12,73.82,74.06,19400.0,65.7934,65.9179,65.6511,65.8645,19400.0
2011-10-20 11:40:00,74.0,74.1,73.74,73.81,8100.0,65.8112,65.9001,65.5799,65.6422,8100.0
2011-10-20 11:50:00,73.77,73.77,73.39,73.46,10300.0,65.6066,65.6066,65.2687,65.3309,10300.0
2011-10-20 12:00:00,73.44,73.46,73.2,73.21,13700.0,65.3131,65.3309,65.0997,65.1086,13700.0
2011-10-20 12:10:00,73.21,73.44,73.1,73.14,31100.0,65.1086,65.3131,65.0108,65.0463,31100.0
2011-10-20 12:20:00,73.14,73.42,73.14,73.18,14800.0,65.0463,65.2954,65.0463,65.0819,14800.0
2011-10-20 12:30:00,73.19,73.59,73.17,73.59,14900.0,65.0908,65.4465,65.073,65.4465,14900.0
2011-10-20 12:40:00,73.63,73.63,73.42,73.45,14800.0,65.4821,65.4821,65.2954,65.322,14800.0
2011-10-20 12:50:00,73.5,73.77,73.44,73.7,19100.0,65.3665,65.6066,65.3131,65.5444,19100.0
2011-10-20 13:00:00,73.7,73.8,73.46,73.64,26500.0,65.5444,65.6333,65.3309,65.491,26500.0
2011-10-20 13:10:00,73.67,73.98,73.61,73.93,13700.0,65.5177,65.7934,65.4643,65.7489,13700.0
2011-10-20 13:20:00,73.93,74.13,73.81,73.81,17700.0,65.7489,65.9268,65.6422,65.6422,17700.0
2011-10-20 13:30:00,73.88,74.03,73.71,73.77,23600.0,65.7045,65.8379,65.5533,65.6066,23600.0
2011-10-20 13:40:00,73.78,74.14,73.67,74.01,30200.0,65.6155,65.9357,65.5177,65.8201,30200.0
2011-10-20 13:50:00,74.06,74.25,73.85,73.87,13600.0,65.8645,66.0335,65.6778,65.6956,13600.0
2011-10-20 14:00:00,73.86,74.07,73.7,73.74,20800.0,65.6867,65.8734,65.5444,65.5799,20800.0
2011-10-20 14:10:00,73.75,73.96,73.72,73.85,22300.0,65.5888,65.7756,65.5622,65.6778,22300.0
2011-10-20 14:20:00,73.85,74.1,73.78,74.0,27700.0,65.6778,65.9001,65.6155,65.8112,27700.0
2011-10-20 14:30:00,74.02,74.42,73.95,74.42,25000.0,65.829,66.1847,65.7667,66.1847,25000.0
2011-10-20 14:40:00,74.4,74.44,74.17,74.28,37500.0,66.1669,66.2025,65.9624,66.0602,37500.0
2011-10-20 14:50:00,74.29,74.44,74.17,74.25,29800.0,66.0691,66.2025,65.9624,66.0335,29800.0
2011-10-20 15:00:00,74.24,74.4,74.19,74.29,25400.0,66.0246,66.1669,65.9802,66.0691,25400.0
2011-10-20 15:10:00,74.29,74.29,74.13,74.18,61100.0,66.0691,66.0691,65.9268,65.9713,61100.0
2011-10-20 15:20:00,74.21,74.22,74.03,74.12,44300.0,65.9979,66.0068,65.8379,65.9179,44300.0
2011-10-20 15:30:00,74.09,74.25,74.05,74.09,70200.0,65.8912,66.0335,65.8556,65.8912,70200.0
2011-10-20 15:40:00,74.09,74.39,74.09,74.35,78000.0,65.8912,66.158,65.8912,66.1224,78000.0
2011-10-20 15:50:00,74.35,74.44,74.15,74.3,104100.0,66.1224,66.2025,65.9446,66.078,104100.0
2011-10-21 09:30:00,75.2,75.76,74.92,75.34,209900.0,66.8784,67.3764,66.6294,67.0029,209900.0
2011-10-21 09:40:00,75.35,75.94,75.35,75.9,19900.0,67.0118,67.5365,67.0118,67.5009,19900.0
2011-10-21 09:50:00,75.85,75.9,75.44,75.56,26100.0,67.4565,67.5009,67.0918,67.1985,26100.0
2011-10-21 10:00:00,75.58,75.67,75.39,75.43,18700.0,67.2163,67.2964,67.0474,67.0829,18700.0
2011-10-21 10:10:00,75.44,75.72,75.3,75.7,25500.0,67.0918,67.3408,66.9673,67.3231,25500.0
2011-10-21 10:20:00,75.69,76.08,75.59,76.0,36300.0,67.3142,67.661,67.2252,67.5899,36300.0
2011-10-21 10:30:00,76.0,76.29,75.93,76.27,58700.0,67.5899,67.8478,67.5276,67.83,58700.0
2011-10-21 10:40:00,76.27,76.32,76.12,76.21,34000.0,67.83,67.8744,67.6966,67.7766,34000.0
2011-10-21 10:50:00,76.26,76.26,75.98,76.09,13100.0,67.8211,67.8211,67.5721,67.6699,13100.0
2011-10-21 11:00:00,76.09,76.16,75.75,75.75,20500.0,67.6699,67.7322,67.3675,67.3675,20500.0
2011-10-21 11:10:00,75.76,76.16,75.76,76.02,14600.0,67.3764,67.7322,67.3764,67.6076,14600.0
2011-10-21 11:20:00,75.99,76.18,75.98,76.01,10300.0,67.581,67.7499,67.5721,67.5988,10300.0
2011-10-21 11:30:00,75.98,76.13,75.85,75.89,9300.0,67.5721,67.7055,67.4565,67.492,9300.0
2011-10-21 11:40:00,75.93,76.29,75.93,76.15,11700.0,67.5276,67.8478,67.5276,67.7233,11700.0
2011-10-21 11:50:00,76.12,76.31,76.12,76.31,10800.0,67.6966,67.8656,67.6966,67.8656,10800.0
2011-10-21 12:00:00,76.32,76.33,76.15,76.2,21100.0,67.8744,67.8833,67.7233,67.7677,21100.0
2011-10-21 12:10:00,76.2,76.24,76.1,76.1,17400.0,67.7677,67.8033,67.6788,67.6788,17400.0
2011-10-21 12:20:00,76.12,76.19,76.09,76.18,14400.0,67.6966,67.7588,67.6699,67.7499,14400.0
2011-10-21 12:30:00,76.18,76.25,76.02,76.08,24000.0,67.7499,67.8122,67.6076,67.661,24000.0
2011-10-21 12:40:00,76.08,76.17,76.03,76.06,30100.0,67.661,67.741,67.6165,67.6432,30100.0
2011-10-21 12:50:00,76.06,76.14,76.06,76.06,24300.0,67.6432,67.7144,67.6432,67.6432,24300.0
2011-10-21 13:00:00,76.08,76.08,75.81,75.81,13900.0,67.661,67.661,67.4209,67.4209,13900.0
2011-10-21 13:10:00,75.84,75.85,75.65,75.68,20100.0,67.4476,67.4565,67.2786,67.3053,20100.0
2011-10-21 13:20:00,75.7,75.73,75.65,75.67,28500.0,67.3231,67.3497,67.2786,67.2964,28500.0
2011-10-21 13:30:00,75.66,75.77,75.64,75.7,56600.0,67.2875,67.3853,67.2697,67.3231,56600.0
2011-10-21 13:40:00,75.69,75.82,75.65,75.71,28400.0,67.3142,67.4298,67.2786,67.3319,28400.0
2011-10-21 13:50:00,75.7,75.79,75.65,75.66,18200.0,67.3231,67.4031,67.2786,67.2875,18200.0
2011-10-21 14:00:00,75.66,76.07,75.65,76.0,16300.0,67.2875,67.6521,67.2786,67.5899,16300.0
2011-10-21 14:10:00,76.01,76.11,75.89,75.89,12900.0,67.5988,67.6877,67.492,67.492,12900.0
2011-10-21 14:20:00,75.88,76.01,75.87,75.87,10200.0,67.4831,67.5988,67.4742,67.4742,10200.0
2011-10-21 14:30:00,75.88,75.98,75.71,75.86,14600.0,67.4831,67.5721,67.3319,67.4653,14600.0
2011-10-21 14:40:00,75.82,75.99,75.78,75.89,10400.0,67.4298,67.581,67.3942,67.492,10400.0
2011-10-21 14:50:00,75.92,76.02,75.86,76.02,12900.0,67.5187,67.6076,67.4653,67.6076,12900.0
2011-10-21 15:00:00,76.06,76.2,75.97,76.08,21800.0,67.6432,67.7677,67.5632,67.661,21800.0
2011-10-21 15:10:00,76.08,76.1,75.95,75.98,18900.0,67.661,67.6788,67.5454,67.5721,18900.0
2011-10-21 15:20:00,76.0,76.2,76.0,76.08,17400.0,67.5899,67.7677,67.5899,67.661,17400.0
2011-10-21 15:30:00,76.1,76.14,75.98,76.04,24200.0,67.6788,67.7144,67.5721,67.6254,24200.0
2011-10-21 15:40:00,76.03,76.08,75.81,75.95,34600.0,67.6165,67.661,67.4209,67.5454,34600.0
2011-10-21 15:50:00,75.99,76.32,75.92,76.27,66500.0,67.581,67.8744,67.5187,67.83,66500.0
2011-10-24 09:30:00,79.09,81.49,78.85,79.52,294400.0,70.3379,72.4723,70.1245,70.7203,294400.0
2011-10-24 09:40:00,79.53,79.86,79.01,79.03,167200.0,70.7292,71.0227,70.2668,70.2846,167200.0
2011-10-24 09:50:00,79.05,79.26,78.73,79.23,261400.0,70.3023,70.4891,70.0178,70.4624,261400.0
2011-10-24 10:00:00,79.16,79.3,79.0,79.24,183300.0,70.4002,70.5247,70.2579,70.4713,183300.0
2011-10-24 10:10:00,79.24,79.54,79.11,79.42,94000.0,70.4713,70.7381,70.3557,70.6314,94000.0
2011-10-24 10:20:00,79.4,79.54,79.27,79.38,67900.0,70.6136,70.7381,70.498,70.5958,67900.0
2011-10-24 10:30:00,79.43,79.51,79.28,79.41,76300.0,70.6403,70.7114,70.5069,70.6225,76300.0
2011-10-24 10:40:00,79.41,79.55,79.34,79.44,64500.0,70.6225,70.747,70.5603,70.6492,64500.0
2011-10-24 10:50:00,79.45,79.45,79.34,79.44,56200.0,70.6581,70.6581,70.5603,70.6492,56200.0
2011-10-24 11:00:00,79.44,79.45,79.28,79.36,74100.0,70.6492,70.6581,70.5069,70.578,74100.0
2011-10-24 11:10:00,79.37,79.43,79.17,79.38,41400.0,70.5869,70.6403,70.4091,70.5958,41400.0
2011-10-24 11:20:00,79.39,79.41,79.34,79.39,43200.0,70.6047,70.6225,70.5603,70.6047,43200.0
2011-10-24 11:30:00,79.39,79.55,79.32,79.48,129400.0,70.6047,70.747,70.5425,70.6848,129400.0
2011-10-24 11:40:00,79.49,79.66,79.39,79.43,110500.0,70.6937,70.8448,70.6047,70.6403,110500.0
2011-10-24 11:50:00,79.45,79.45,79.3,79.36,43900.0,70.6581,70.6581,70.5247,70.578,43900.0
2011-10-24 12:00:00,79.36,79.45,79.3,79.42,47700.0,70.578,70.6581,70.5247,70.6314,47700.0
2011-10-24 12:10:00,79.42,79.45,79.38,79.44,37400.0,70.6314,70.6581,70.5958,70.6492,37400.0
2011-10-24 12:20:00,79.4,79.44,79.33,79.42,36600.0,70.6136,70.6492,70.5514,70.6314,36600.0
2011-10-24 12:30:00,79.41,79.45,79.29,79.43,54600.0,70.6225,70.6581,70.5158,70.6403,54600.0
2011-10-24 12:40:00,79.45,79.51,79.43,79.5,42400.0,70.6581,70.7114,70.6403,70.7025,42400.0
2011-10-24 12:50:00,79.51,79.51,79.42,79.5,76900.0,70.7114,70.7114,70.6314,70.7025,76900.0
2011-10-24 13:00:00,79.49,79.84,79.49,79.84,36300.0,70.6937,71.0049,70.6937,71.0049,36300.0
2011-10-24 13:10:00,79.84,80.02,79.84,80.0,26800.0,71.0049,71.165,71.0049,71.1472,26800.0
2011-10-24 13:20:00,80.0,80.0,79.93,79.98,31200.0,71.1472,71.1472,71.085,71.1294,31200.0
2011-10-24 13:30:00,79.98,79.98,79.77,79.8,30900.0,71.1294,71.1294,70.9427,70.9693,30900.0
2011-10-24 13:40:00,79.81,79.83,79.65,79.68,42400.0,70.9782,70.996,70.8359,70.8626,42400.0
2011-10-24 13:50:00,79.68,79.69,79.46,79.5,36700.0,70.8626,70.8715,70.667,70.7025,36700.0
2011-10-24 14:00:00,79.5,79.57,79.33,79.33,47600.0,70.7025,70.7648,70.5514,70.5514,47600.0
2011-10-24 14:10:00,79.34,79.49,79.34,79.49,64200.0,70.5603,70.6937,70.5603,70.6937,64200.0
2011-10-24 14:20:00,79.49,79.52,79.38,79.44,57400.0,70.6937,70.7203,70.5958,70.6492,57400.0
2011-10-24 14:30:00,79.42,79.52,79.41,79.5,67300.0,70.6314,70.7203,70.6225,70.7025,67300.0
2011-10-24 14:40:00,79.49,79.51,79.3,79.39,79300.0,70.6937,70.7114,70.5247,70.6047,79300.0
2011-10-24 14:50:00,79.41,79.85,79.4,79.85,79900.0,70.6225,71.0138,70.6136,71.0138,79900.0
2011-10-24 15:00:00,79.81,80.09,79.81,79.98,119500.0,70.9782,71.2273,70.9782,71.1294,119500.0
2011-10-24 15:10:00,79.99,79.99,79.67,79.8,80500.0,71.1383,71.1383,70.8537,70.9693,80500.0
2011-10-24 15:20:00,79.8,79.88,79.62,79.65,136200.0,70.9693,71.0405,70.8093,70.8359,136200.0
2011-10-24 15:30:00,79.64,79.68,79.5,79.5,103600.0,70.8271,70.8626,70.7025,70.7025,103600.0
2011-10-24 15:40:00,79.51,79.63,79.4,79.51,137400.0,70.7114,70.8182,70.6136,70.7114,137400.0
2011-10-24 15:50:00,79.52,79.98,79.49,79.9,191300.0,70.7203,71.1294,70.6937,71.0583,191300.0
2011-10-25 09:30:00,79.82,79.99,79.14,79.4,60400.0,70.9871,71.1383,70.3824,70.6136,60400.0
2011-10-25 09:40:00,79.32,80.05,79.27,80.02,50900.0,70.5425,71.1917,70.498,71.165,50900.0
2011-10-25 09:50:00,80.03,80.24,79.84,79.93,46600.0,71.1739,71.3607,71.0049,71.085,46600.0
2011-10-25 10:00:00,79.93,80.18,79.43,79.66,43700.0,71.085,71.3073,70.6403,70.8448,43700.0
2011-10-25 10:10:00,79.66,80.12,79.66,80.05,136400.0,70.8448,71.2539,70.8448,71.1917,136400.0
2011-10-25 10:20:00,80.11,80.46,80.05,80.21,50200.0,71.245,71.5563,71.1917,71.334,50200.0
2011-10-25 10:30:00,80.25,80.34,80.08,80.25,56400.0,71.3696,71.4496,71.2184,71.3696,56400.0
2011-10-25 10:40:00,80.25,80.3,79.99,80.0,35700.0,71.3696,71.414,71.1383,71.1472,35700.0
2011-10-25 10:50:00,80.01,80.04,79.83,79.9,27100.0,71.1561,71.1828,70.996,71.0583,27100.0
2011-10-25 11:00:00,79.9,80.03,79.85,79.86,32500.0,71.0583,71.1739,71.0138,71.0227,32500.0
2011-10-25 11:10:00,79.85,80.0,79.78,79.92,28600.0,71.0138,71.1472,70.9516,71.0761,28600.0
2011-10-25 11:20:00,79.93,80.1,79.81,80.04,32800.0,71.085,71.2362,70.9782,71.1828,32800.0
2011-10-25 11:30:00,80.05,80.15,79.9,80.06,24800.0,71.1917,71.2806,71.0583,71.2006,24800.0
2011-10-25 11:40:00,80.09,80.13,79.91,80.01,24700.0,71.2273,71.2628,71.0672,71.1561,24700.0
2011-10-25 11:50:00,80.0,80.07,79.94,80.02,30900.0,71.1472,71.2095,71.0939,71.165,30900.0
2011-10-25 12:00:00,80.01,80.22,79.82,80.08,53100.0,71.1561,71.3429,70.9871,71.2184,53100.0
2011-10-25 12:10:00,80.1,80.37,79.84,80.28,57900.0,71.2362,71.4763,71.0049,71.3962,57900.0
2011-10-25 12:20:00,80.3,80.34,80.06,80.26,110600.0,71.414,71.4496,71.2006,71.3784,110600.0
2011-10-25 12:30:00,80.29,80.31,80.07,80.08,41200.0,71.4051,71.4229,71.2095,71.2184,41200.0
2011-10-25 12:40:00,80.07,80.16,80.03,80.11,20800.0,71.2095,71.2895,71.1739,71.245,20800.0
2011-10-25 12:50:00,80.11,80.29,80.11,80.25,20200.0,71.245,71.4051,71.245,71.3696,20200.0
2011-10-25 13:00:00,80.24,80.3,80.24,80.24,25300.0,71.3607,71.414,71.3607,71.3607,25300.0
2011-10-25 13:10:00,80.26,80.3,80.22,80.28,30200.0,71.3784,71.414,71.3429,71.3962,30200.0
2011-10-25 13:20:00,80.28,80.38,80.24,80.27,36400.0,71.3962,71.4852,71.3607,71.3873,36400.0
2011-10-25 13:30:00,80.25,80.44,80.21,80.37,27000.0,71.3696,71.5385,71.334,71.4763,27000.0
2011-10-25 13:40:00,80.33,80.46,80.26,80.31,20700.0,71.4407,71.5563,71.3784,71.4229,20700.0
2011-10-25 13:50:00,80.29,80.5,80.29,80.46,25800.0,71.4051,71.5919,71.4051,71.5563,25800.0
2011-10-25 14:00:00,80.46,80.46,80.21,80.36,26400.0,71.5563,71.5563,71.334,71.4674,26400.0
2011-10-25 14:10:00,80.33,80.33,80.2,80.28,33700.0,71.4407,71.4407,71.3251,71.3962,33700.0
2011-10-25 14:20:00,80.26,80.38,80.21,80.26,20800.0,71.3784,71.4852,71.334,71.3784,20800.0
2011-10-25 14:30:00,80.25,80.31,80.2,80.24,20300.0,71.3696,71.4229,71.3251,71.3607,20300.0
2011-10-25 14:40:00,80.24,80.46,80.2,80.32,42700.0,71.3607,71.5563,71.3251,71.4318,42700.0
2011-10-25 14:50:00,80.31,80.46,80.24,80.44,52400.0,71.4229,71.5563,71.3607,71.5385,52400.0
2011-10-25 15:00:00,80.47,80.55,80.39,80.41,47600.0,71.5652,71.6364,71.4941,71.5118,47600.0
2011-10-25 15:10:00,80.41,80.42,80.1,80.12,75700.0,71.5118,71.5207,71.2362,71.2539,75700.0
2011-10-25 15:20:00,80.13,80.23,80.04,80.12,57500.0,71.2628,71.3518,71.1828,71.2539,57500.0
2011-10-25 15:30:00,80.1,80.25,80.04,80.08,84600.0,71.2362,71.3696,71.1828,71.2184,84600.0
2011-10-25 15:40:00,80.05,80.07,79.47,79.55,90400.0,71.1917,71.2095,70.6759,70.747,90400.0
2011-10-25 15:50:00,79.56,79.78,79.49,79.75,294700.0,70.7559,70.9516,70.6937,70.9249,294700.0
2011-10-26 09:30:00,80.6,80.63,80.09,80.09,32600.0,71.6808,71.7075,71.2273,71.2273,32600.0
2011-10-26 09:40:00,80.1,80.8,80.1,80.71,75200.0,71.2362,71.8587,71.2362,71.7786,75200.0
2011-10-26 09:50:00,80.74,81.0,80.66,80.93,52000.0,71.8053,72.0366,71.7342,71.9743,52000.0
2011-10-26 10:00:00,80.97,81.0,80.43,80.43,47500.0,72.0099,72.0366,71.5296,71.5296,47500.0
2011-10-26 10:10:00,80.46,80.73,80.34,80.5,43500.0,71.5563,71.7964,71.4496,71.5919,43500.0
2011-10-26 10:20:00,80.54,80.78,80.47,80.56,39500.0,71.6275,71.8409,71.5652,71.6452,39500.0
2011-10-26 10:30:00,80.53,80.93,80.41,80.82,51500.0,71.6186,71.9743,71.5118,71.8765,51500.0
2011-10-26 10:40:00,80.84,80.87,79.95,79.95,76400.0,71.8943,71.9209,71.1028,71.1028,76400.0
2011-10-26 10:50:00,79.95,79.99,79.71,79.8,30400.0,71.1028,71.1383,70.8893,70.9693,30400.0
2011-10-26 11:00:00,79.81,80.04,79.66,79.82,75200.0,70.9782,71.1828,70.8448,70.9871,75200.0
2011-10-26 11:10:00,79.83,80.15,79.83,79.99,92300.0,70.996,71.2806,70.996,71.1383,92300.0
2011-10-26 11:20:00,79.99,80.03,79.65,80.01,13800.0,71.1383,71.1739,70.8359,71.1561,13800.0
2011-10-26 11:30:00,80.03,80.24,80.03,80.17,25400.0,71.1739,71.3607,71.1739,71.2984,25400.0
2011-10-26 11:40:00,80.09,80.5,80.09,80.31,17400.0,71.2273,71.5919,71.2273,71.4229,17400.0
2011-10-26 11:50:00,80.32,80.46,80.27,80.29,15000.0,71.4318,71.5563,71.3873,71.4051,15000.0
2011-10-26 12:00:00,80.28,80.5,80.25,80.5,28800.0,71.3962,71.5919,71.3696,71.5919,28800.0
2011-10-26 12:10:00,80.44,80.49,80.28,80.44,9600.0,71.5385,71.583,71.3962,71.5385,9600.0
2011-10-26 12:20:00,80.47,80.56,80.39,80.56,21800.0,71.5652,71.6452,71.4941,71.6452,21800.0
2011-10-26 12:30:00,80.57,80.73,80.52,80.68,23000.0,71.6541,71.7964,71.6097,71.752,23000.0
2011-10-26 12:40:00,80.64,80.74,80.61,80.72,84100.0,71.7164,71.8053,71.6897,71.7875,84100.0
2011-10-26 12:50:00,80.74,80.78,80.37,80.4,27600.0,71.8053,71.8409,71.4763,71.503,27600.0
2011-10-26 13:00:00,80.41,80.41,80.2,80.2,33000.0,71.5118,71.5118,71.3251,71.3251,33000.0
2011-10-26 13:10:00,80.17,80.38,80.14,80.38,16200.0,71.2984,71.4852,71.2717,71.4852,16200.0
2011-10-26 13:20:00,80.38,80.47,80.35,80.47,29300.0,71.4852,71.5652,71.4585,71.5652,29300.0
2011-10-26 13:30:00,80.47,81.14,80.45,81.06,30100.0,71.5652,72.1611,71.5474,72.0899,30100.0
2011-10-26 13:40:00,81.05,81.07,80.73,80.82,30700.0,72.081,72.0988,71.7964,71.8765,30700.0
2011-10-26 13:50:00,80.85,81.15,80.69,80.92,40000.0,71.9032,72.17,71.7609,71.9654,40000.0
2011-10-26 14:00:00,80.95,81.19,80.86,81.17,26700.0,71.9921,72.2055,71.9121,72.1877,26700.0
2011-10-26 14:10:00,81.13,81.15,80.73,80.73,14100.0,72.1522,72.17,71.7964,71.7964,14100.0
2011-10-26 14:20:00,80.71,80.86,80.69,80.77,10900.0,71.7786,71.9121,71.7609,71.832,10900.0
2011-10-26 14:30:00,80.74,81.11,80.72,81.11,20500.0,71.8053,72.1344,71.7875,72.1344,20500.0
2011-10-26 14:40:00,81.09,81.1,80.81,80.83,21100.0,72.1166,72.1255,71.8676,71.8854,21100.0
2011-10-26 14:50:00,80.82,80.87,80.62,80.74,20100.0,71.8765,71.9209,71.6986,71.8053,20100.0
2011-10-26 15:00:00,80.74,80.95,80.64,80.74,23000.0,71.8053,71.9921,71.7164,71.8053,23000.0
2011-10-26 15:10:00,80.71,80.92,80.66,80.72,19800.0,71.7786,71.9654,71.7342,71.7875,19800.0
2011-10-26 15:20:00,80.71,80.86,80.63,80.86,42700.0,71.7786,71.9121,71.7075,71.9121,42700.0
2011-10-26 15:30:00,80.88,81.06,80.65,80.73,55700.0,71.9298,72.0899,71.7253,71.7964,55700.0
2011-10-26 15:40:00,80.75,80.93,80.51,80.52,66700.0,71.8142,71.9743,71.6008,71.6097,66700.0
2011-10-26 15:50:00,80.51,80.72,80.41,80.55,141700.0,71.6008,71.7875,71.5118,71.6364,141700.0
2011-10-27 09:30:00,82.6,82.81,82.39,82.61,46400.0,73.4595,73.6463,73.2727,73.4684,46400.0
2011-10-27 09:40:00,82.62,82.73,82.08,82.25,37900.0,73.4773,73.5751,72.997,73.1482,37900.0
2011-10-27 09:50:00,82.22,82.25,81.5,81.5,23900.0,73.1216,73.1482,72.4812,72.4812,23900.0
2011-10-27 10:00:00,81.51,81.51,81.15,81.16,22600.0,72.4901,72.4901,72.17,72.1789,22600.0
2011-10-27 10:10:00,81.21,81.52,81.1,81.49,21000.0,72.2233,72.499,72.1255,72.4723,21000.0
2011-10-27 10:20:00,81.49,81.55,80.87,80.87,32500.0,72.4723,72.5257,71.9209,71.9209,32500.0
2011-10-27 10:30:00,80.93,80.98,80.57,80.67,35600.0,71.9743,72.0188,71.6541,71.7431,35600.0
2011-10-27 10:40:00,80.64,81.09,80.64,81.08,51900.0,71.7164,72.1166,71.7164,72.1077,51900.0
2011-10-27 10:50:00,81.08,81.12,80.93,80.95,23800.0,72.1077,72.1433,71.9743,71.9921,23800.0
2011-10-27 11:00:00,80.96,81.03,80.75,80.88,31900.0,72.001,72.0632,71.8142,71.9298,31900.0
2011-10-27 11:10:00,80.86,80.94,80.51,80.57,26200.0,71.9121,71.9832,71.6008,71.6541,26200.0
2011-10-27 11:20:00,80.55,80.59,80.29,80.42,41800.0,71.6364,71.6719,71.4051,71.5207,41800.0
2011-10-27 11:30:00,80.43,80.53,80.11,80.5,50700.0,71.5296,71.6186,71.245,71.5919,50700.0
2011-10-27 11:40:00,80.54,80.87,80.52,80.79,35200.0,71.6275,71.9209,71.6097,71.8498,35200.0
2011-10-27 11:50:00,80.79,80.99,80.55,80.9,35800.0,71.8498,72.0277,71.6364,71.9476,35800.0
2011-10-27 12:00:00,80.9,81.1,80.79,80.8,46700.0,71.9476,72.1255,71.8498,71.8587,46700.0
2011-10-27 12:10:00,80.8,80.91,80.6,80.71,35900.0,71.8587,71.9565,71.6808,71.7786,35900.0
2011-10-27 12:20:00,80.7,80.74,80.34,80.56,49900.0,71.7698,71.8053,71.4496,71.6452,49900.0
2011-10-27 12:30:00,80.56,80.68,80.47,80.57,21200.0,71.6452,71.752,71.5652,71.6541,21200.0
2011-10-27 12:40:00,80.58,80.61,80.2,80.2,34400.0,71.663,71.6897,71.3251,71.3251,34400.0
2011-10-27 12:50:00,80.18,80.2,79.93,80.0,50200.0,71.3073,71.3251,71.085,71.1472,50200.0
2011-10-27 13:00:00,80.02,80.16,79.89,79.89,55000.0,71.165,71.2895,71.0494,71.0494,55000.0
2011-10-27 13:10:00,79.91,80.38,79.91,80.35,36600.0,71.0672,71.4852,71.0672,71.4585,36600.0
2011-10-27 13:20:00,80.35,80.4,80.1,80.26,30100.0,71.4585,71.503,71.2362,71.3784,30100.0
2011-10-27 13:30:00,80.26,80.41,80.24,80.33,13600.0,71.3784,71.5118,71.3607,71.4407,13600.0
2011-10-27 13:40:00,80.33,80.62,80.21,80.58,56800.0,71.4407,71.6986,71.334,71.663,56800.0
2011-10-27 13:50:00,80.58,80.65,80.37,80.41,33300.0,71.663,71.7253,71.4763,71.5118,33300.0
2011-10-27 14:00:00,80.42,80.61,80.39,80.5,29800.0,71.5207,71.6897,71.4941,71.5919,29800.0
2011-10-27 14:10:00,80.5,80.53,80.4,80.46,27100.0,71.5919,71.6186,71.503,71.5563,27100.0
2011-10-27 14:20:00,80.45,80.57,80.41,80.53,27700.0,71.5474,71.6541,71.5118,71.6186,27700.0
2011-10-27 14:30:00,80.56,80.78,80.54,80.74,35000.0,71.6452,71.8409,71.6275,71.8053,35000.0
2011-10-27 14:40:00,80.78,80.95,80.72,80.8,38700.0,71.8409,71.9921,71.7875,71.8587,38700.0
2011-10-27 14:50:00,80.81,81.02,80.76,80.78,102600.0,71.8676,72.0543,71.8231,71.8409,102600.0
2011-10-27 15:00:00,80.79,80.95,80.78,80.84,43500.0,71.8498,71.9921,71.8409,71.8943,43500.0
2011-10-27 15:10:00,80.86,80.99,80.81,80.92,58500.0,71.9121,72.0277,71.8676,71.9654,58500.0
2011-10-27 15:20:00,80.91,81.27,80.9,81.18,61900.0,71.9565,72.2767,71.9476,72.1966,61900.0
2011-10-27 15:30:00,81.18,81.28,80.97,81.04,53500.0,72.1966,72.2856,72.0099,72.0721,53500.0
2011-10-27 15:40:00,81.07,81.16,80.62,80.86,72800.0,72.0988,72.1789,71.6986,71.9121,72800.0
2011-10-27 15:50:00,80.85,81.08,80.62,80.99,121100.0,71.9032,72.1077,71.6986,72.0277,121100.0
2011-10-28 09:30:00,80.24,80.89,80.05,80.83,30200.0,71.3607,71.9387,71.1917,71.8854,30200.0
2011-10-28 09:40:00,80.89,81.12,80.8,80.88,30500.0,71.9387,72.1433,71.8587,71.9298,30500.0
2011-10-28 09:50:00,80.8,81.39,80.73,81.14,31800.0,71.8587,72.3834,71.7964,72.1611,31800.0
2011-10-28 10:00:00,81.13,81.16,80.64,80.75,34600.0,72.1522,72.1789,71.7164,71.8142,34600.0
2011-10-28 10:10:00,80.75,80.79,80.42,80.42,44800.0,71.8142,71.8498,71.5207,71.5207,44800.0
2011-10-28 10:20:00,80.4,80.6,80.01,80.12,48100.0,71.503,71.6808,71.1561,71.2539,48100.0
2011-10-28 10:30:00,80.14,80.7,80.11,80.67,35700.0,71.2717,71.7698,71.245,71.7431,35700.0
2011-10-28 10:40:00,80.67,80.71,80.43,80.45,24600.0,71.7431,71.7786,71.5296,71.5474,24600.0
2011-10-28 10:50:00,80.47,80.63,80.4,80.57,34600.0,71.5652,71.7075,71.503,71.6541,34600.0
2011-10-28 11:00:00,80.56,80.99,80.52,80.79,73600.0,71.6452,72.0277,71.6097,71.8498,73600.0
2011-10-28 11:10:00,80.78,81.3,80.76,80.93,65100.0,71.8409,72.3034,71.8231,71.9743,65100.0
2011-10-28 11:20:00,80.94,81.1,80.82,80.89,32000.0,71.9832,72.1255,71.8765,71.9387,32000.0
2011-10-28 11:30:00,80.9,81.0,80.58,80.83,64400.0,71.9476,72.0366,71.663,71.8854,64400.0
2011-10-28 11:40:00,80.81,80.81,80.57,80.63,23600.0,71.8676,71.8676,71.6541,71.7075,23600.0
2011-10-28 11:50:00,80.62,80.62,80.42,80.45,29400.0,71.6986,71.6986,71.5207,71.5474,29400.0
2011-10-28 12:00:00,80.45,80.49,80.41,80.45,17300.0,71.5474,71.583,71.5118,71.5474,17300.0
2011-10-28 12:10:00,80.45,80.73,80.45,80.72,17500.0,71.5474,71.7964,71.5474,71.7875,17500.0
2011-10-28 12:20:00,80.7,80.85,80.59,80.76,50400.0,71.7698,71.9032,71.6719,71.8231,50400.0
2011-10-28 12:30:00,80.76,80.76,80.56,80.71,41500.0,71.8231,71.8231,71.6452,71.7786,41500.0
2011-10-28 12:40:00,80.7,80.81,80.64,80.79,31900.0,71.7698,71.8676,71.7164,71.8498,31900.0
2011-10-28 12:50:00,80.83,80.87,80.74,80.87,36000.0,71.8854,71.9209,71.8053,71.9209,36000.0
2011-10-28 13:00:00,80.85,80.9,80.81,80.85,25900.0,71.9032,71.9476,71.8676,71.9032,25900.0
2011-10-28 13:10:00,80.84,81.09,80.84,80.92,32700.0,71.8943,72.1166,71.8943,71.9654,32700.0
2011-10-28 13:20:00,80.92,81.11,80.89,80.97,29600.0,71.9654,72.1344,71.9387,72.0099,29600.0
2011-10-28 13:30:00,80.94,80.98,80.88,80.9,21900.0,71.9832,72.0188,71.9298,71.9476,21900.0
2011-10-28 13:40:00,80.9,80.97,80.82,80.96,29400.0,71.9476,72.0099,71.8765,72.001,29400.0
2011-10-28 13:50:00,80.99,80.99,80.87,80.87,27900.0,72.0277,72.0277,71.9209,71.9209,27900.0
2011-10-28 14:00:00,80.91,80.93,80.77,80.87,30200.0,71.9565,71.9743,71.832,71.9209,30200.0
2011-10-28 14:10:00,80.9,80.9,80.74,80.76,28200.0,71.9476,71.9476,71.8053,71.8231,28200.0
2011-10-28 14:20:00,80.8,80.82,80.73,80.75,27300.0,71.8587,71.8765,71.7964,71.8142,27300.0
2011-10-28 14:30:00,80.77,80.82,80.64,80.68,47700.0,71.832,71.8765,71.7164,71.752,47700.0
2011-10-28 14:40:00,80.7,80.8,80.7,80.74,40100.0,71.7698,71.8587,71.7698,71.8053,40100.0
2011-10-28 14:50:00,80.73,80.75,80.5,80.52,59500.0,71.7964,71.8142,71.5919,71.6097,59500.0
2011-10-28 15:00:00,80.52,80.56,80.3,80.34,113100.0,71.6097,71.6452,71.414,71.4496,113100.0
2011-10-28 15:10:00,80.34,80.54,80.31,80.34,84100.0,71.4496,71.6275,71.4229,71.4496,84100.0
2011-10-28 15:20:00,80.36,80.45,80.3,80.35,63300.0,71.4674,71.5474,71.414,71.4585,63300.0
2011-10-28 15:30:00,80.36,80.45,80.22,80.4,79100.0,71.4674,71.5474,71.3429,71.503,79100.0
2011-10-28 15:40:00,80.39,80.4,80.23,80.26,127900.0,71.4941,71.503,71.3518,71.3784,127900.0
2011-10-28 15:50:00,80.26,80.38,80.15,80.31,165800.0,71.3784,71.4852,71.2806,71.4229,165800.0
2011-10-31 09:30:00,82.75,84.47,82.01,83.71,494800.0,73.5929,75.1226,72.9348,74.4467,494800.0
2011-10-31 09:40:00,83.83,85.14,83.44,84.71,472100.0,74.5534,75.7184,74.2065,75.336,472100.0
2011-10-31 09:50:00,84.73,86.48,84.5,85.67,304500.0,75.3538,76.9101,75.1492,76.1898,304500.0
2011-10-31 10:00:00,85.67,86.0,85.29,85.66,246900.0,76.1898,76.4833,75.8518,76.1809,246900.0
2011-10-31 10:10:00,85.65,86.0,85.15,85.8,216100.0,76.172,76.4833,75.7273,76.3054,216100.0
2011-10-31 10:20:00,85.87,86.6,85.75,85.91,345200.0,76.3676,77.0169,76.2609,76.4032,345200.0
2011-10-31 10:30:00,85.94,86.1,85.75,85.88,168100.0,76.4299,76.5722,76.2609,76.3765,168100.0
2011-10-31 10:40:00,85.91,86.7,85.86,86.49,287300.0,76.4032,77.1058,76.3588,76.919,287300.0
2011-10-31 10:50:00,86.45,86.68,85.82,86.2,195000.0,76.8835,77.088,76.3232,76.6611,195000.0
2011-10-31 11:00:00,86.22,86.51,85.9,86.12,151700.0,76.6789,76.9368,76.3943,76.59,151700.0
2011-10-31 11:10:00,86.14,86.31,85.75,85.85,117600.0,76.6078,76.759,76.2609,76.3499,117600.0
2011-10-31 11:20:00,85.86,86.14,85.76,86.0,104300.0,76.3588,76.6078,76.2698,76.4833,104300.0
2011-10-31 11:30:00,85.97,86.04,85.52,85.81,116600.0,76.4566,76.5188,76.0564,76.3143,116600.0
2011-10-31 11:40:00,85.83,86.34,85.83,86.23,151000.0,76.3321,76.7856,76.3321,76.6878,151000.0
2011-10-31 11:50:00,86.23,86.5,86.09,86.43,128900.0,76.6878,76.9279,76.5633,76.8657,128900.0
2011-10-31 12:00:00,86.48,86.61,86.32,86.44,61800.0,76.9101,77.0258,76.7678,76.8746,61800.0
2011-10-31 12:10:00,86.43,86.88,86.37,86.69,81500.0,76.8657,77.2659,76.8123,77.0969,81500.0
2011-10-31 12:20:00,86.65,86.9,86.42,86.5,56900.0,77.0613,77.2837,76.8568,76.9279,56900.0
2011-10-31 12:30:00,86.48,86.75,86.36,86.74,74700.0,76.9101,77.1503,76.8034,77.1414,74700.0
2011-10-31 12:40:00,86.74,86.9,86.5,86.57,87400.0,77.1414,77.2837,76.9279,76.9902,87400.0
2011-10-31 12:50:00,86.57,87.0,86.38,86.91,141300.0,76.9902,77.3726,76.8212,77.2926,141300.0
2011-10-31 13:00:00,86.91,87.32,86.8,87.0,116200.0,77.2926,77.6572,77.1947,77.3726,116200.0
2011-10-31 13:10:00,87.03,87.26,86.69,86.75,87000.0,77.3993,77.6038,77.0969,77.1503,87000.0
2011-10-31 13:20:00,86.75,86.77,85.8,86.07,138000.0,77.1503,77.1681,76.3054,76.5455,138000.0
2011-10-31 13:30:00,86.09,86.55,86.07,86.47,62400.0,76.5633,76.9724,76.5455,76.9012,62400.0
2011-10-31 13:40:00,86.48,86.5,86.17,86.38,57700.0,76.9101,76.9279,76.6344,76.8212,57700.0
2011-10-31 13:50:00,86.39,86.44,85.9,86.0,93000.0,76.8301,76.8746,76.3943,76.4833,93000.0
2011-10-31 14:00:00,86.0,86.09,85.81,85.98,85000.0,76.4833,76.5633,76.3143,76.4655,85000.0
2011-10-31 14:10:00,85.97,86.04,85.82,85.99,76900.0,76.4566,76.5188,76.3232,76.4744,76900.0
2011-10-31 14:20:00,85.95,86.14,85.89,85.98,118000.0,76.4388,76.6078,76.3854,76.4655,118000.0
2011-10-31 14:30:00,85.98,85.99,85.59,85.84,108200.0,76.4655,76.4744,76.1186,76.341,108200.0
2011-10-31 14:40:00,85.85,86.02,85.76,86.0,82300.0,76.3499,76.501,76.2698,76.4833,82300.0
2011-10-31 14:50:00,86.0,86.1,85.92,85.99,74700.0,76.4833,76.5722,76.4121,76.4744,74700.0
2011-10-31 15:00:00,85.99,85.99,85.85,85.98,97900.0,76.4744,76.4744,76.3499,76.4655,97900.0
2011-10-31 15:10:00,85.98,86.08,85.58,85.6,119700.0,76.4655,76.5544,76.1097,76.1275,119700.0
2011-10-31 15:20:00,85.62,85.74,85.35,85.54,113000.0,76.1453,76.252,75.9052,76.0742,113000.0
2011-10-31 15:30:00,85.55,85.88,85.51,85.66,208800.0,76.0831,76.3765,76.0475,76.1809,208800.0
2011-10-31 15:40:00,85.65,85.69,84.86,85.1,374300.0,76.172,76.2076,75.4694,75.6829,374300.0
2011-10-31 15:50:00,85.1,85.14,84.77,84.78,363500.0,75.6829,75.7184,75.3894,75.3983,363500.0
2011-11-01 09:30:00,82.81,84.25,82.76,83.98,174100.0,73.6463,74.9269,73.6018,74.6868,174100.0
2011-11-01 09:40:00,83.94,84.12,83.35,83.5,140200.0,74.6512,74.8113,74.1265,74.2599,140200.0
2011-11-01 09:50:00,83.48,83.82,83.44,83.8,116000.0,74.2421,74.5445,74.2065,74.5267,116000.0
2011-11-01 10:00:00,83.73,84.24,83.17,84.15,235000.0,74.4645,74.918,73.9664,74.838,235000.0
2011-11-01 10:10:00,84.1,84.2,83.77,84.12,63600.0,74.7935,74.8824,74.5,74.8113,63600.0
2011-11-01 10:20:00,84.11,84.36,83.82,84.01,133200.0,74.8024,75.0247,74.5445,74.7135,133200.0
2011-11-01 10:30:00,83.99,84.17,83.82,84.02,89300.0,74.6957,74.8558,74.5445,74.7224,89300.0
2011-11-01 10:40:00,84.01,84.17,83.87,84.01,80700.0,74.7135,74.8558,74.589,74.7135,80700.0
2011-11-01 10:50:00,84.0,84.08,83.75,83.99,58100.0,74.7046,74.7757,74.4822,74.6957,58100.0
2011-11-01 11:00:00,84.01,84.09,83.92,84.02,71100.0,74.7135,74.7846,74.6334,74.7224,71100.0
2011-11-01 11:10:00,84.04,84.1,83.93,84.02,91000.0,74.7402,74.7935,74.6423,74.7224,91000.0
2011-11-01 11:20:00,84.03,84.17,83.9,84.15,65300.0,74.7313,74.8558,74.6156,74.838,65300.0
2011-11-01 11:30:00,84.15,84.16,83.65,83.69,104800.0,74.838,74.8469,74.3933,74.4289,104800.0
2011-11-01 11:40:00,83.7,83.82,83.3,83.36,49600.0,74.4378,74.5445,74.082,74.1354,49600.0
2011-11-01 11:50:00,83.36,83.76,83.32,83.68,53900.0,74.1354,74.4911,74.0998,74.42,53900.0
2011-11-01 12:00:00,83.67,83.78,83.4,83.68,46900.0,74.4111,74.5089,74.171,74.42,46900.0
2011-11-01 12:10:00,83.68,83.85,83.6,83.77,53700.0,74.42,74.5712,74.3488,74.5,53700.0
2011-11-01 12:20:00,83.76,84.05,83.74,84.03,60500.0,74.4911,74.749,74.4734,74.7313,60500.0
2011-11-01 12:30:00,84.03,84.08,83.82,83.95,46700.0,74.7313,74.7757,74.5445,74.6601,46700.0
2011-11-01 12:40:00,83.96,84.06,83.75,83.78,57200.0,74.669,74.7579,74.4822,74.5089,57200.0
2011-11-01 12:50:00,83.76,83.77,83.41,83.55,34400.0,74.4911,74.5,74.1799,74.3044,34400.0
2011-11-01 13:00:00,83.52,83.69,83.41,83.43,39700.0,74.2777,74.4289,74.1799,74.1977,39700.0
2011-11-01 13:10:00,83.43,83.71,83.4,83.48,54300.0,74.1977,74.4467,74.171,74.2421,54300.0
2011-11-01 13:20:00,83.47,84.1,83.37,84.06,79200.0,74.2332,74.7935,74.1443,74.7579,79200.0
2011-11-01 13:30:00,84.03,84.23,83.72,83.76,82900.0,74.7313,74.9091,74.4556,74.4911,82900.0
2011-11-01 13:40:00,83.77,84.1,83.75,83.76,69500.0,74.5,74.7935,74.4822,74.4911,69500.0
2011-11-01 13:50:00,83.75,83.92,83.38,83.48,61100.0,74.4822,74.6334,74.1532,74.2421,61100.0
2011-11-01 14:00:00,83.46,83.6,83.28,83.55,88900.0,74.2243,74.3488,74.0643,74.3044,88900.0
2011-11-01 14:10:00,83.51,83.76,83.51,83.67,49600.0,74.2688,74.4911,74.2688,74.4111,49600.0
2011-11-01 14:20:00,83.68,83.93,83.58,83.77,44400.0,74.42,74.6423,74.3311,74.5,44400.0
2011-11-01 14:30:00,83.74,83.78,83.44,83.57,66400.0,74.4734,74.5089,74.2065,74.3222,66400.0
2011-11-01 14:40:00,83.54,83.73,83.47,83.63,79100.0,74.2955,74.4645,74.2332,74.3755,79100.0
2011-11-01 14:50:00,83.63,83.84,83.38,83.47,68100.0,74.3755,74.5623,74.1532,74.2332,68100.0
2011-11-01 15:00:00,83.47,83.64,83.27,83.29,85100.0,74.2332,74.3844,74.0554,74.0731,85100.0
2011-11-01 15:10:00,83.3,83.58,83.24,83.58,65200.0,74.082,74.3311,74.0287,74.3311,65200.0
2011-11-01 15:20:00,83.6,83.73,83.38,83.72,65300.0,74.3488,74.4645,74.1532,74.4556,65300.0
2011-11-01 15:30:00,83.72,84.12,83.64,84.12,120000.0,74.4556,74.8113,74.3844,74.8113,120000.0
2011-11-01 15:40:00,84.12,84.12,83.3,83.92,203600.0,74.8113,74.8113,74.082,74.6334,203600.0
2011-11-01 15:50:00,83.92,83.92,83.53,83.73,202700.0,74.6334,74.6334,74.2866,74.4645,202700.0
2011-11-02 09:30:00,84.56,85.0,84.03,84.03,56800.0,75.2026,75.5939,74.7313,74.7313,56800.0
2011-11-02 09:40:00,84.06,84.19,83.89,83.93,29500.0,74.7579,74.8736,74.6068,74.6423,29500.0
2011-11-02 09:50:00,83.94,84.42,83.88,84.41,102300.0,74.6512,75.0781,74.5979,75.0692,102300.0
2011-11-02 10:00:00,84.39,84.51,84.12,84.2,54300.0,75.0514,75.1581,74.8113,74.8824,54300.0
2011-11-02 10:10:00,84.23,84.63,84.17,84.61,47700.0,74.9091,75.2649,74.8558,75.2471,47700.0
2011-11-02 10:20:00,84.59,84.95,84.41,84.68,64500.0,75.2293,75.5495,75.0692,75.3093,64500.0
2011-11-02 10:30:00,84.69,84.69,84.35,84.63,76400.0,75.3182,75.3182,75.0158,75.2649,76400.0
2011-11-02 10:40:00,84.64,85.34,84.62,85.34,56600.0,75.2738,75.8963,75.256,75.8963,56600.0
2011-11-02 10:50:00,85.37,85.5,85.3,85.39,48700.0,75.923,76.0386,75.8607,75.9408,48700.0
2011-11-02 11:00:00,85.38,85.69,85.32,85.51,41900.0,75.9319,76.2076,75.8785,76.0475,41900.0
2011-11-02 11:10:00,85.49,85.52,85.22,85.46,30900.0,76.0297,76.0564,75.7896,76.003,30900.0
2011-11-02 11:20:00,85.47,85.8,85.4,85.72,31300.0,76.0119,76.3054,75.9497,76.2342,31300.0
2011-11-02 11:30:00,85.74,86.54,85.74,86.4,103800.0,76.252,76.9635,76.252,76.839,103800.0
2011-11-02 11:40:00,86.39,86.65,86.24,86.28,69300.0,76.8301,77.0613,76.6967,76.7323,69300.0
2011-11-02 11:50:00,86.24,86.28,86.03,86.15,27300.0,76.6967,76.7323,76.5099,76.6167,27300.0
2011-11-02 12:00:00,86.16,86.28,86.13,86.14,33200.0,76.6256,76.7323,76.5989,76.6078,33200.0
2011-11-02 12:10:00,86.14,86.29,86.05,86.19,29100.0,76.6078,76.7412,76.5277,76.6522,29100.0
2011-11-02 12:20:00,86.13,86.4,86.13,86.35,26900.0,76.5989,76.839,76.5989,76.7945,26900.0
2011-11-02 12:30:00,86.35,86.57,86.1,86.48,45300.0,76.7945,76.9902,76.5722,76.9101,45300.0
2011-11-02 12:40:00,86.48,86.66,86.2,86.21,34400.0,76.9101,77.0702,76.6611,76.67,34400.0
2011-11-02 12:50:00,86.21,86.38,86.2,86.35,39300.0,76.67,76.8212,76.6611,76.7945,39300.0
2011-11-02 13:00:00,86.35,86.41,85.9,86.08,44100.0,76.7945,76.8479,76.3943,76.5544,44100.0
2011-11-02 13:10:00,86.07,86.13,85.82,85.89,97300.0,76.5455,76.5989,76.3232,76.3854,97300.0
2011-11-02 13:20:00,85.86,85.89,85.67,85.78,41600.0,76.3588,76.3854,76.1898,76.2876,41600.0
2011-11-02 13:30:00,85.76,85.89,85.7,85.81,33700.0,76.2698,76.3854,76.2165,76.3143,33700.0
2011-11-02 13:40:00,85.82,85.89,85.75,85.8,24900.0,76.3232,76.3854,76.2609,76.3054,24900.0
2011-11-02 13:50:00,85.77,85.84,85.63,85.63,33000.0,76.2787,76.341,76.1542,76.1542,33000.0
2011-11-02 14:00:00,85.62,85.91,85.55,85.8,47800.0,76.1453,76.4032,76.0831,76.3054,47800.0
2011-11-02 14:10:00,85.76,85.82,85.57,85.66,44800.0,76.2698,76.3232,76.1008,76.1809,44800.0
2011-11-02 14:20:00,85.66,85.8,85.25,85.33,75800.0,76.1809,76.3054,75.8163,75.8874,75800.0
2011-11-02 14:30:00,85.33,85.77,85.28,85.73,74600.0,75.8874,76.2787,75.8429,76.2431,74600.0
2011-11-02 14:40:00,85.73,85.89,85.64,85.84,47400.0,76.2431,76.3854,76.1631,76.341,47400.0
2011-11-02 14:50:00,85.83,86.01,85.8,85.94,45500.0,76.3321,76.4922,76.3054,76.4299,45500.0
2011-11-02 15:00:00,85.97,86.17,85.79,86.02,70300.0,76.4566,76.6344,76.2965,76.501,70300.0
2011-11-02 15:10:00,86.0,86.09,85.79,86.06,68500.0,76.4833,76.5633,76.2965,76.5366,68500.0
2011-11-02 15:20:00,86.07,86.18,85.85,85.98,61700.0,76.5455,76.6433,76.3499,76.4655,61700.0
2011-11-02 15:30:00,85.97,86.08,85.76,85.92,131100.0,76.4566,76.5544,76.2698,76.4121,131100.0
2011-11-02 15:40:00,85.9,86.02,85.73,85.8,149500.0,76.3943,76.501,76.2431,76.3054,149500.0
2011-11-02 15:50:00,85.8,86.04,85.77,85.95,193100.0,76.3054,76.5188,76.2787,76.4388,193100.0
2011-11-03 09:30:00,86.93,87.04,85.89,86.2,50200.0,77.3103,77.4082,76.3854,76.6611,50200.0
2011-11-03 09:40:00,86.2,86.64,86.12,86.31,34500.0,76.6611,77.0524,76.59,76.759,34500.0
2011-11-03 09:50:00,86.39,86.58,85.94,86.36,34700.0,76.8301,76.9991,76.4299,76.8034,34700.0
2011-11-03 10:00:00,86.36,86.4,85.95,86.06,48600.0,76.8034,76.839,76.4388,76.5366,48600.0
2011-11-03 10:10:00,86.12,86.2,85.74,86.07,47200.0,76.59,76.6611,76.252,76.5455,47200.0
2011-11-03 10:20:00,86.11,86.11,85.64,85.81,26100.0,76.5811,76.5811,76.1631,76.3143,26100.0
2011-11-03 10:30:00,85.81,86.02,85.65,85.78,30800.0,76.3143,76.501,76.172,76.2876,30800.0
2011-11-03 10:40:00,85.84,86.28,85.83,86.01,49800.0,76.341,76.7323,76.3321,76.4922,49800.0
2011-11-03 10:50:00,85.97,86.18,85.82,85.96,35100.0,76.4566,76.6433,76.3232,76.4477,35100.0
2011-11-03 11:00:00,85.89,85.93,85.6,85.63,32800.0,76.3854,76.421,76.1275,76.1542,32800.0
2011-11-03 11:10:00,85.63,85.93,85.63,85.83,29600.0,76.1542,76.421,76.1542,76.3321,29600.0
2011-11-03 11:20:00,85.84,85.94,85.71,85.87,38300.0,76.341,76.4299,76.2254,76.3676,38300.0
2011-11-03 11:30:00,85.9,86.05,85.85,85.92,26900.0,76.3943,76.5277,76.3499,76.4121,26900.0
2011-11-03 11:40:00,85.89,86.12,85.87,86.02,47800.0,76.3854,76.59,76.3676,76.501,47800.0
2011-11-03 11:50:00,86.0,86.11,85.6,85.64,48000.0,76.4833,76.5811,76.1275,76.1631,48000.0
2011-11-03 12:00:00,85.61,86.05,85.61,86.05,29500.0,76.1364,76.5277,76.1364,76.5277,29500.0
2011-11-03 12:10:00,86.07,86.18,85.81,85.81,22100.0,76.5455,76.6433,76.3143,76.3143,22100.0
2011-11-03 12:20:00,85.82,86.06,85.81,86.0,16600.0,76.3232,76.5366,76.3143,76.4833,16600.0
2011-11-03 12:30:00,86.02,86.07,85.71,85.84,27700.0,76.501,76.5455,76.2254,76.341,27700.0
2011-11-03 12:40:00,85.89,86.14,85.69,86.12,18400.0,76.3854,76.6078,76.2076,76.59,18400.0
2011-11-03 12:50:00,86.14,86.17,85.93,86.0,17300.0,76.6078,76.6344,76.421,76.4833,17300.0
2011-11-03 13:00:00,86.03,86.12,85.96,86.06,21200.0,76.5099,76.59,76.4477,76.5366,21200.0
2011-11-03 13:10:00,86.11,86.35,86.1,86.3,22100.0,76.5811,76.7945,76.5722,76.7501,22100.0
2011-11-03 13:20:00,86.3,86.32,86.11,86.15,15800.0,76.7501,76.7678,76.5811,76.6167,15800.0
2011-11-03 13:30:00,86.14,86.29,85.97,86.28,21100.0,76.6078,76.7412,76.4566,76.7323,21100.0
2011-11-03 13:40:00,86.31,86.64,86.24,86.64,29000.0,76.759,77.0524,76.6967,77.0524,29000.0
2011-11-03 13:50:00,86.61,86.73,86.39,86.42,20000.0,77.0258,77.1325,76.8301,76.8568,20000.0
2011-11-03 14:00:00,86.46,86.65,86.34,86.61,30300.0,76.8924,77.0613,76.7856,77.0258,30300.0
2011-11-03 14:10:00,86.62,86.63,86.2,86.2,26800.0,77.0347,77.0435,76.6611,76.6611,26800.0
2011-11-03 14:20:00,86.22,86.36,86.11,86.2,32900.0,76.6789,76.8034,76.5811,76.6611,32900.0
2011-11-03 14:30:00,86.21,86.47,86.19,86.47,30400.0,76.67,76.9012,76.6522,76.9012,30400.0
2011-11-03 14:40:00,86.46,86.46,86.27,86.32,29200.0,76.8924,76.8924,76.7234,76.7678,29200.0
2011-11-03 14:50:00,86.32,86.4,86.12,86.36,77600.0,76.7678,76.839,76.59,76.8034,77600.0
2011-11-03 15:00:00,86.33,86.62,86.31,86.55,33000.0,76.7767,77.0347,76.759,76.9724,33000.0
2011-11-03 15:10:00,86.58,86.69,86.37,86.47,45600.0,76.9991,77.0969,76.8123,76.9012,45600.0
2011-11-03 15:20:00,86.48,86.69,86.39,86.57,49600.0,76.9101,77.0969,76.8301,76.9902,49600.0
2011-11-03 15:30:00,86.55,86.76,86.49,86.54,51500.0,76.9724,77.1592,76.919,76.9635,51500.0
2011-11-03 15:40:00,86.54,86.71,86.44,86.58,76100.0,76.9635,77.1147,76.8746,76.9991,76100.0
2011-11-03 15:50:00,86.58,86.8,86.56,86.62,138700.0,76.9991,77.1947,76.9813,77.0347,138700.0
2011-11-04 09:30:00,86.22,86.29,85.23,85.42,102700.0,76.6789,76.7412,75.7985,75.9674,102700.0
2011-11-04 09:40:00,85.45,85.9,85.4,85.86,49000.0,75.9941,76.3943,75.9497,76.3588,49000.0
2011-11-04 09:50:00,85.86,85.88,85.47,85.57,31800.0,76.3588,76.3765,76.0119,76.1008,31800.0
2011-11-04 10:00:00,85.54,85.89,85.53,85.8,23700.0,76.0742,76.3854,76.0653,76.3054,23700.0
2011-11-04 10:10:00,85.76,86.01,85.67,85.76,37600.0,76.2698,76.4922,76.1898,76.2698,37600.0
2011-11-04 10:20:00,85.7,85.73,85.31,85.37,18800.0,76.2165,76.2431,75.8696,75.923,18800.0
2011-11-04 10:30:00,85.38,85.43,85.03,85.07,36100.0,75.9319,75.9763,75.6206,75.6562,36100.0
2011-11-04 10:40:00,85.06,85.26,85.04,85.11,26700.0,75.6473,75.8251,75.6295,75.6917,26700.0
2011-11-04 10:50:00,85.1,85.21,84.95,85.12,26400.0,75.6829,75.7807,75.5495,75.7006,26400.0
2011-11-04 11:00:00,85.13,85.35,85.12,85.27,47900.0,75.7095,75.9052,75.7006,75.834,47900.0
2011-11-04 11:10:00,85.28,85.34,85.11,85.13,29000.0,75.8429,75.8963,75.6917,75.7095,29000.0
2011-11-04 11:20:00,85.1,85.34,84.97,85.29,25200.0,75.6829,75.8963,75.5672,75.8518,25200.0
2011-11-04 11:30:00,85.26,85.34,85.08,85.25,24800.0,75.8251,75.8963,75.6651,75.8163,24800.0
2011-11-04 11:40:00,85.26,85.29,84.95,85.02,37900.0,75.8251,75.8518,75.5495,75.6117,37900.0
2011-11-04 11:50:00,84.99,85.1,84.89,85.03,27600.0,75.585,75.6829,75.4961,75.6206,27600.0
2011-11-04 12:00:00,85.04,85.21,85.0,85.09,21800.0,75.6295,75.7807,75.5939,75.674,21800.0
2011-11-04 12:10:00,85.09,85.17,85.02,85.09,18400.0,75.674,75.7451,75.6117,75.674,18400.0
2011-11-04 12:20:00,85.13,85.22,85.05,85.21,31600.0,75.7095,75.7896,75.6384,75.7807,31600.0
2011-11-04 12:30:00,85.24,85.43,85.24,85.43,36000.0,75.8074,75.9763,75.8074,75.9763,36000.0
2011-11-04 12:40:00,85.44,85.55,85.43,85.52,32600.0,75.9852,76.0831,75.9763,76.0564,32600.0
2011-11-04 12:50:00,85.49,85.86,85.46,85.78,28700.0,76.0297,76.3588,76.003,76.2876,28700.0
2011-11-04 13:00:00,85.8,85.81,85.63,85.72,15200.0,76.3054,76.3143,76.1542,76.2342,15200.0
2011-11-04 13:10:00,85.72,86.41,85.72,86.31,44500.0,76.2342,76.8479,76.2342,76.759,44500.0
2011-11-04 13:20:00,86.31,86.34,86.2,86.25,24800.0,76.759,76.7856,76.6611,76.7056,24800.0
2011-11-04 13:30:00,86.23,86.27,86.1,86.23,11500.0,76.6878,76.7234,76.5722,76.6878,11500.0
2011-11-04 13:40:00,86.26,86.69,86.25,86.6,25400.0,76.7145,77.0969,76.7056,77.0169,25400.0
2011-11-04 13:50:00,86.62,86.73,86.59,86.72,36900.0,77.0347,77.1325,77.008,77.1236,36900.0
2011-11-04 14:00:00,86.73,86.76,86.58,86.76,24900.0,77.1325,77.1592,76.9991,77.1592,24900.0
2011-11-04 14:10:00,86.74,86.89,86.67,86.75,29500.0,77.1414,77.2748,77.0791,77.1503,29500.0
2011-11-04 14:20:00,86.74,86.74,86.52,86.66,60900.0,77.1414,77.1414,76.9457,77.0702,60900.0
2011-11-04 14:30:00,86.68,86.75,86.29,86.29,41100.0,77.088,77.1503,76.7412,76.7412,41100.0
2011-11-04 14:40:00,86.3,86.39,86.12,86.23,50700.0,76.7501,76.8301,76.59,76.6878,50700.0
2011-11-04 14:50:00,86.2,86.2,85.98,86.11,31800.0,76.6611,76.6611,76.4655,76.5811,31800.0
2011-11-04 15:00:00,86.08,86.1,85.67,85.75,93300.0,76.5544,76.5722,76.1898,76.2609,93300.0
2011-11-04 15:10:00,85.75,86.24,85.75,86.23,50000.0,76.2609,76.6967,76.2609,76.6878,50000.0
2011-11-04 15:20:00,86.23,86.46,86.13,86.37,60100.0,76.6878,76.8924,76.5989,76.8123,60100.0
2011-11-04 15:30:00,86.38,86.58,86.35,86.35,66600.0,76.8212,76.9991,76.7945,76.7945,66600.0
2011-11-04 15:40:00,86.4,86.7,86.38,86.64,66400.0,76.839,77.1058,76.8212,77.0524,66400.0
2011-11-04 15:50:00,86.67,86.69,86.3,86.6,112500.0,77.0791,77.0969,76.7501,77.0169,112500.0
2011-11-07 09:30:00,87.01,88.32,86.61,87.6,117300.0,77.3815,78.5465,77.0258,77.9062,117300.0
2011-11-07 09:40:00,87.61,87.82,87.4,87.51,69600.0,77.9151,78.1019,77.7283,77.8262,69600.0
2011-11-07 09:50:00,87.5,87.75,87.5,87.61,48500.0,77.8173,78.0396,77.8173,77.9151,48500.0
2011-11-07 10:00:00,87.64,87.79,87.39,87.75,49000.0,77.9418,78.0752,77.7194,78.0396,49000.0
2011-11-07 10:10:00,87.75,87.77,87.19,87.32,57000.0,78.0396,78.0574,77.5416,77.6572,57000.0
2011-11-07 10:20:00,87.31,87.73,87.27,87.7,48100.0,77.6483,78.0218,77.6127,77.9951,48100.0
2011-11-07 10:30:00,87.65,87.75,87.38,87.7,50500.0,77.9507,78.0396,77.7105,77.9951,50500.0
2011-11-07 10:40:00,87.63,87.65,87.36,87.42,26600.0,77.9329,77.9507,77.6928,77.7461,26600.0
2011-11-07 10:50:00,87.44,87.5,87.28,87.28,25500.0,77.7639,77.8173,77.6216,77.6216,25500.0
2011-11-07 11:00:00,87.24,87.51,87.2,87.26,31600.0,77.586,77.8262,77.5505,77.6038,31600.0
2011-11-07 11:10:00,87.26,87.43,87.0,87.06,56600.0,77.6038,77.755,77.3726,77.426,56600.0
2011-11-07 11:20:00,87.03,87.26,86.87,87.11,36500.0,77.3993,77.6038,77.257,77.4704,36500.0
2011-11-07 11:30:00,87.1,87.23,87.03,87.19,26300.0,77.4615,77.5771,77.3993,77.5416,26300.0
2011-11-07 11:40:00,87.22,87.23,86.93,87.05,23900.0,77.5683,77.5771,77.3103,77.4171,23900.0
2011-11-07 11:50:00,87.07,87.15,86.85,86.88,31000.0,77.4349,77.506,77.2392,77.2659,31000.0
2011-11-07 12:00:00,86.89,87.01,86.78,86.93,25400.0,77.2748,77.3815,77.1769,77.3103,25400.0
2011-11-07 12:10:00,86.9,86.93,86.43,86.45,29900.0,77.2837,77.3103,76.8657,76.8835,29900.0
2011-11-07 12:20:00,86.47,86.61,86.44,86.53,16800.0,76.9012,77.0258,76.8746,76.9546,16800.0
2011-11-07 12:30:00,86.52,86.52,86.2,86.22,31300.0,76.9457,76.9457,76.6611,76.6789,31300.0
2011-11-07 12:40:00,86.22,86.56,86.09,86.56,22000.0,76.6789,76.9813,76.5633,76.9813,22000.0
2011-11-07 12:50:00,86.56,86.76,86.54,86.74,16700.0,76.9813,77.1592,76.9635,77.1414,16700.0
2011-11-07 13:00:00,86.76,86.81,86.74,86.78,16400.0,77.1592,77.2036,77.1414,77.1769,16400.0
2011-11-07 13:10:00,86.73,87.09,86.73,87.07,15100.0,77.1325,77.4526,77.1325,77.4349,15100.0
2011-11-07 13:20:00,87.08,87.26,87.08,87.25,17100.0,77.4437,77.6038,77.4437,77.5949,17100.0
2011-11-07 13:30:00,87.26,87.29,86.99,87.02,25000.0,77.6038,77.6305,77.3637,77.3904,25000.0
2011-11-07 13:40:00,87.01,87.02,86.75,86.8,27300.0,77.3815,77.3904,77.1503,77.1947,27300.0
2011-11-07 13:50:00,86.81,87.23,86.69,87.13,33300.0,77.2036,77.5771,77.0969,77.4882,33300.0
2011-11-07 14:00:00,87.17,87.27,86.9,87.01,45000.0,77.5238,77.6127,77.2837,77.3815,45000.0
2011-11-07 14:10:00,87.01,87.15,86.98,87.08,42400.0,77.3815,77.506,77.3548,77.4437,42400.0
2011-11-07 14:20:00,87.08,87.25,87.07,87.13,39600.0,77.4437,77.5949,77.4349,77.4882,39600.0
2011-11-07 14:30:00,87.08,87.16,86.94,87.16,28100.0,77.4437,77.5149,77.3192,77.5149,28100.0
2011-11-07 14:40:00,87.15,87.16,86.94,86.96,36000.0,77.506,77.5149,77.3192,77.337,36000.0
2011-11-07 14:50:00,86.99,87.15,86.91,87.12,74000.0,77.3637,77.506,77.2926,77.4793,74000.0
2011-11-07 15:00:00,87.12,87.15,87.09,87.12,47000.0,77.4793,77.506,77.4526,77.4793,47000.0
2011-11-07 15:10:00,87.13,87.2,87.07,87.08,56500.0,77.4882,77.5505,77.4349,77.4437,56500.0
2011-11-07 15:20:00,87.08,87.15,86.94,86.94,58200.0,77.4437,77.506,77.3192,77.3192,58200.0
2011-11-07 15:30:00,86.94,87.15,86.91,87.12,72300.0,77.3192,77.506,77.2926,77.4793,72300.0
2011-11-07 15:40:00,87.13,87.15,86.96,87.09,93600.0,77.4882,77.506,77.337,77.4526,93600.0
2011-11-07 15:50:00,87.03,87.15,87.01,87.15,183400.0,77.3993,77.506,77.3815,77.506,183400.0
2011-11-08 09:30:00,87.41,87.47,86.9,87.05,28200.0,77.7372,77.7906,77.2837,77.4171,28200.0
2011-11-08 09:40:00,87.11,87.25,86.76,86.76,29900.0,77.4704,77.5949,77.1592,77.1592,29900.0
2011-11-08 09:50:00,86.77,87.17,86.76,87.17,31700.0,77.1681,77.5238,77.1592,77.5238,31700.0
2011-11-08 10:00:00,87.19,87.27,87.01,87.14,31300.0,77.5416,77.6127,77.3815,77.4971,31300.0
2011-11-08 10:10:00,87.18,87.26,86.94,87.15,43200.0,77.5327,77.6038,77.3192,77.506,43200.0
2011-11-08 10:20:00,87.13,87.17,86.5,86.6,33800.0,77.4882,77.5238,76.9279,77.0169,33800.0
2011-11-08 10:30:00,86.6,86.63,86.4,86.55,24500.0,77.0169,77.0435,76.839,76.9724,24500.0
2011-11-08 10:40:00,86.56,86.59,86.42,86.43,16000.0,76.9813,77.008,76.8568,76.8657,16000.0
2011-11-08 10:50:00,86.41,86.5,86.18,86.24,60300.0,76.8479,76.9279,76.6433,76.6967,60300.0
2011-11-08 11:00:00,86.21,86.3,85.89,86.0,57400.0,76.67,76.7501,76.3854,76.4833,57400.0
2011-11-08 11:10:00,86.0,86.12,85.75,85.9,24700.0,76.4833,76.59,76.2609,76.3943,24700.0
2011-11-08 11:20:00,85.9,86.06,85.71,85.99,30200.0,76.3943,76.5366,76.2254,76.4744,30200.0
2011-11-08 11:30:00,85.97,86.14,85.94,86.11,17300.0,76.4566,76.6078,76.4299,76.5811,17300.0
2011-11-08 11:40:00,86.08,86.35,86.08,86.27,15800.0,76.5544,76.7945,76.5544,76.7234,15800.0
2011-11-08 11:50:00,86.28,86.46,86.27,86.46,37000.0,76.7323,76.8924,76.7234,76.8924,37000.0
2011-11-08 12:00:00,86.47,86.82,86.3,86.81,33900.0,76.9012,77.2125,76.7501,77.2036,33900.0
2011-11-08 12:10:00,86.79,86.79,86.61,86.68,17600.0,77.1858,77.1858,77.0258,77.088,17600.0
2011-11-08 12:20:00,86.72,86.8,86.6,86.63,19800.0,77.1236,77.1947,77.0169,77.0435,19800.0
2011-11-08 12:30:00,86.63,86.79,86.54,86.77,37300.0,77.0435,77.1858,76.9635,77.1681,37300.0
2011-11-08 12:40:00,86.78,86.85,86.55,86.61,21000.0,77.1769,77.2392,76.9724,77.0258,21000.0
2011-11-08 12:50:00,86.57,86.78,86.53,86.76,18600.0,76.9902,77.1769,76.9546,77.1592,18600.0
2011-11-08 13:00:00,86.77,86.92,86.62,86.62,22600.0,77.1681,77.3015,77.0347,77.0347,22600.0
2011-11-08 13:10:00,86.63,86.63,86.38,86.43,11000.0,77.0435,77.0435,76.8212,76.8657,11000.0
2011-11-08 13:20:00,86.4,86.75,86.34,86.66,22400.0,76.839,77.1503,76.7856,77.0702,22400.0
2011-11-08 13:30:00,86.65,86.71,86.49,86.7,27600.0,77.0613,77.1147,76.919,77.1058,27600.0
2011-11-08 13:40:00,86.72,87.19,86.64,87.11,28600.0,77.1236,77.5416,77.0524,77.4704,28600.0
2011-11-08 13:50:00,87.14,87.18,87.02,87.05,38700.0,77.4971,77.5327,77.3904,77.4171,38700.0
2011-11-08 14:00:00,87.08,87.11,86.84,86.95,33300.0,77.4437,77.4704,77.2303,77.3281,33300.0
2011-11-08 14:10:00,86.93,87.02,86.86,86.91,30500.0,77.3103,77.3904,77.2481,77.2926,30500.0
2011-11-08 14:20:00,86.85,87.16,86.8,87.11,43600.0,77.2392,77.5149,77.1947,77.4704,43600.0
2011-11-08 14:30:00,87.15,87.21,87.06,87.18,61800.0,77.506,77.5594,77.426,77.5327,61800.0
2011-11-08 14:40:00,87.16,87.2,87.1,87.17,87400.0,77.5149,77.5505,77.4615,77.5238,87400.0
2011-11-08 14:50:00,87.16,87.21,87.1,87.17,91800.0,77.5149,77.5594,77.4615,77.5238,91800.0
2011-11-08 15:00:00,87.17,87.17,86.98,87.07,40000.0,77.5238,77.5238,77.3548,77.4349,40000.0
2011-11-08 15:10:00,87.1,87.21,87.05,87.18,164900.0,77.4615,77.5594,77.4171,77.5327,164900.0
2011-11-08 15:20:00,87.18,87.34,87.17,87.25,85400.0,77.5327,77.675,77.5238,77.5949,85400.0
2011-11-08 15:30:00,87.26,87.45,87.25,87.34,120900.0,77.6038,77.7728,77.5949,77.675,120900.0
2011-11-08 15:40:00,87.35,87.39,87.11,87.15,76300.0,77.6839,77.7194,77.4704,77.506,76300.0
2011-11-08 15:50:00,87.18,87.21,87.06,87.15,330800.0,77.5327,77.5594,77.426,77.506,330800.0
2011-11-09 09:30:00,85.84,86.48,85.58,86.38,68900.0,76.341,76.9101,76.1097,76.8212,68900.0
2011-11-09 09:40:00,86.35,86.73,86.24,86.54,37400.0,76.7945,77.1325,76.6967,76.9635,37400.0
2011-11-09 09:50:00,86.51,86.57,85.98,86.06,34600.0,76.9368,76.9902,76.4655,76.5366,34600.0
2011-11-09 10:00:00,86.06,86.51,85.94,86.34,50900.0,76.5366,76.9368,76.4299,76.7856,50900.0
2011-11-09 10:10:00,86.31,86.71,86.3,86.52,29000.0,76.759,77.1147,76.7501,76.9457,29000.0
2011-11-09 10:20:00,86.56,86.57,86.07,86.07,34300.0,76.9813,76.9902,76.5455,76.5455,34300.0
2011-11-09 10:30:00,86.07,86.21,85.76,85.78,34700.0,76.5455,76.67,76.2698,76.2876,34700.0
2011-11-09 10:40:00,85.84,86.29,85.8,86.17,48200.0,76.341,76.7412,76.3054,76.6344,48200.0
2011-11-09 10:50:00,86.21,86.29,86.0,86.0,50400.0,76.67,76.7412,76.4833,76.4833,50400.0
2011-11-09 11:00:00,86.01,86.35,86.01,86.34,32900.0,76.4922,76.7945,76.4922,76.7856,32900.0
2011-11-09 11:10:00,86.33,86.5,86.28,86.44,36600.0,76.7767,76.9279,76.7323,76.8746,36600.0
2011-11-09 11:20:00,86.49,86.71,86.49,86.7,36000.0,76.919,77.1147,76.919,77.1058,36000.0
2011-11-09 11:30:00,86.7,86.71,86.47,86.6,27200.0,77.1058,77.1147,76.9012,77.0169,27200.0
2011-11-09 11:40:00,86.61,86.79,86.49,86.79,23700.0,77.0258,77.1858,76.919,77.1858,23700.0
2011-11-09 11:50:00,86.78,87.0,86.75,86.77,26300.0,77.1769,77.3726,77.1503,77.1681,26300.0
2011-11-09 12:00:00,86.81,86.88,86.72,86.85,26300.0,77.2036,77.2659,77.1236,77.2392,26300.0
2011-11-09 12:10:00,86.85,86.91,86.77,86.86,30600.0,77.2392,77.2926,77.1681,77.2481,30600.0
2011-11-09 12:20:00,86.88,86.99,86.8,86.84,41400.0,77.2659,77.3637,77.1947,77.2303,41400.0
2011-11-09 12:30:00,86.83,86.89,86.78,86.85,32600.0,77.2214,77.2748,77.1769,77.2392,32600.0
2011-11-09 12:40:00,86.85,86.94,86.76,86.92,29100.0,77.2392,77.3192,77.1592,77.3015,29100.0
2011-11-09 12:50:00,86.9,87.0,86.88,86.94,27800.0,77.2837,77.3726,77.2659,77.3192,27800.0
2011-11-09 13:00:00,86.94,87.15,86.92,87.04,44300.0,77.3192,77.506,77.3015,77.4082,44300.0
2011-11-09 13:10:00,87.06,87.06,86.92,86.97,27100.0,77.426,77.426,77.3015,77.3459,27100.0
2011-11-09 13:20:00,86.98,86.98,86.86,86.91,21000.0,77.3548,77.3548,77.2481,77.2926,21000.0
2011-11-09 13:30:00,86.96,86.96,86.8,86.86,24500.0,77.337,77.337,77.1947,77.2481,24500.0
2011-11-09 13:40:00,86.85,86.85,86.67,86.8,23800.0,77.2392,77.2392,77.0791,77.1947,23800.0
2011-11-09 13:50:00,86.81,86.83,86.56,86.74,57800.0,77.2036,77.2214,76.9813,77.1414,57800.0
2011-11-09 14:00:00,86.71,86.73,86.13,86.31,36600.0,77.1147,77.1325,76.5989,76.759,36600.0
2011-11-09 14:10:00,86.28,86.49,86.2,86.48,33800.0,76.7323,76.919,76.6611,76.9101,33800.0
2011-11-09 14:20:00,86.46,86.49,86.08,86.37,39700.0,76.8924,76.919,76.5544,76.8123,39700.0
2011-11-09 14:30:00,86.35,86.47,86.2,86.35,30300.0,76.7945,76.9012,76.6611,76.7945,30300.0
2011-11-09 14:40:00,86.32,86.6,86.2,86.48,54100.0,76.7678,77.0169,76.6611,76.9101,54100.0
2011-11-09 14:50:00,86.49,86.6,86.41,86.47,33100.0,76.919,77.0169,76.8479,76.9012,33100.0
2011-11-09 15:00:00,86.45,86.75,86.42,86.72,50700.0,76.8835,77.1503,76.8568,77.1236,50700.0
2011-11-09 15:10:00,86.73,86.81,86.53,86.69,59500.0,77.1325,77.2036,76.9546,77.0969,59500.0
2011-11-09 15:20:00,86.7,86.9,86.65,86.73,50900.0,77.1058,77.2837,77.0613,77.1325,50900.0
2011-11-09 15:30:00,86.73,86.75,86.35,86.35,67000.0,77.1325,77.1503,76.7945,76.7945,67000.0
2011-11-09 15:40:00,86.34,86.45,86.16,86.24,97000.0,76.7856,76.8835,76.6256,76.6967,97000.0
2011-11-09 15:50:00,86.23,86.53,86.22,86.34,159800.0,76.6878,76.9546,76.6789,76.7856,159800.0
2011-11-10 09:30:00,86.89,87.11,86.46,86.51,27900.0,77.2748,77.4704,76.8924,76.9368,27900.0
2011-11-10 09:40:00,86.56,86.6,86.31,86.35,22100.0,76.9813,77.0169,76.759,76.7945,22100.0
2011-11-10 09:50:00,86.37,86.43,86.11,86.28,27000.0,76.8123,76.8657,76.5811,76.7323,27000.0
2011-11-10 10:00:00,86.26,86.38,86.17,86.31,23800.0,76.7145,76.8212,76.6344,76.759,23800.0
2011-11-10 10:10:00,86.33,86.33,85.73,85.75,40300.0,76.7767,76.7767,76.2431,76.2609,40300.0
2011-11-10 10:20:00,85.76,85.78,85.52,85.6,43800.0,76.2698,76.2876,76.0564,76.1275,43800.0
2011-11-10 10:30:00,85.56,85.56,85.21,85.3,40300.0,76.0919,76.0919,75.7807,75.8607,40300.0
2011-11-10 10:40:00,85.34,85.34,84.96,85.03,31800.0,75.8963,75.8963,75.5583,75.6206,31800.0
2011-11-10 10:50:00,85.04,85.53,85.02,85.42,70900.0,75.6295,76.0653,75.6117,75.9674,70900.0
2011-11-10 11:00:00,85.53,85.72,85.44,85.55,29000.0,76.0653,76.2342,75.9852,76.0831,29000.0
2011-11-10 11:10:00,85.55,85.75,85.4,85.64,32000.0,76.0831,76.2609,75.9497,76.1631,32000.0
2011-11-10 11:20:00,85.63,85.77,85.52,85.65,12100.0,76.1542,76.2787,76.0564,76.172,12100.0
2011-11-10 11:30:00,85.67,85.94,85.48,85.8,18300.0,76.1898,76.4299,76.0208,76.3054,18300.0
2011-11-10 11:40:00,85.76,86.28,85.76,86.12,35300.0,76.2698,76.7323,76.2698,76.59,35300.0
2011-11-10 11:50:00,86.11,86.13,85.76,85.83,35500.0,76.5811,76.5989,76.2698,76.3321,35500.0
2011-11-10 12:00:00,85.83,85.95,85.72,85.92,31900.0,76.3321,76.4388,76.2342,76.4121,31900.0
2011-11-10 12:10:00,85.92,86.1,85.83,86.09,18500.0,76.4121,76.5722,76.3321,76.5633,18500.0
2011-11-10 12:20:00,86.11,86.27,86.08,86.1,13800.0,76.5811,76.7234,76.5544,76.5722,13800.0
2011-11-10 12:30:00,86.12,86.12,85.92,86.02,10300.0,76.59,76.59,76.4121,76.501,10300.0
2011-11-10 12:40:00,86.04,86.22,86.01,86.19,12700.0,76.5188,76.6789,76.4922,76.6522,12700.0
2011-11-10 12:50:00,86.2,86.4,86.17,86.34,11900.0,76.6611,76.839,76.6344,76.7856,11900.0
2011-11-10 13:00:00,86.36,86.49,86.29,86.47,13500.0,76.8034,76.919,76.7412,76.9012,13500.0
2011-11-10 13:10:00,86.48,86.81,86.48,86.73,27100.0,76.9101,77.2036,76.9101,77.1325,27100.0
2011-11-10 13:20:00,86.73,86.77,86.45,86.58,10500.0,77.1325,77.1681,76.8835,76.9991,10500.0
2011-11-10 13:30:00,86.59,86.73,86.52,86.55,14800.0,77.008,77.1325,76.9457,76.9724,14800.0
2011-11-10 13:40:00,86.55,86.78,86.34,86.35,17600.0,76.9724,77.1769,76.7856,76.7945,17600.0
2011-11-10 13:50:00,86.33,86.46,86.23,86.36,14400.0,76.7767,76.8924,76.6878,76.8034,14400.0
2011-11-10 14:00:00,86.34,86.39,86.0,86.16,30300.0,76.7856,76.8301,76.4833,76.6256,30300.0
2011-11-10 14:10:00,86.14,86.29,86.07,86.22,14100.0,76.6078,76.7412,76.5455,76.6789,14100.0
2011-11-10 14:20:00,86.19,86.31,86.05,86.08,22400.0,76.6522,76.759,76.5277,76.5544,22400.0
2011-11-10 14:30:00,86.09,86.3,86.0,86.17,20300.0,76.5633,76.7501,76.4833,76.6344,20300.0
2011-11-10 14:40:00,86.19,86.45,86.16,86.25,28200.0,76.6522,76.8835,76.6256,76.7056,28200.0
2011-11-10 14:50:00,86.25,86.33,86.05,86.05,20700.0,76.7056,76.7767,76.5277,76.5277,20700.0
2011-11-10 15:00:00,86.07,86.29,86.0,86.05,43700.0,76.5455,76.7412,76.4833,76.5277,43700.0
2011-11-10 15:10:00,86.05,86.37,86.04,86.18,38200.0,76.5277,76.8123,76.5188,76.6433,38200.0
2011-11-10 15:20:00,86.23,86.58,86.12,86.51,48000.0,76.6878,76.9991,76.59,76.9368,48000.0
2011-11-10 15:30:00,86.51,86.57,86.26,86.4,58000.0,76.9368,76.9902,76.7145,76.839,58000.0
2011-11-10 15:40:00,86.36,86.5,86.26,86.42,42400.0,76.8034,76.9279,76.7145,76.8568,42400.0
2011-11-10 15:50:00,86.41,86.69,86.34,86.53,75200.0,76.8479,77.0969,76.7856,76.9546,75200.0
2011-11-11 09:30:00,87.38,87.92,87.38,87.89,28800.0,77.7105,78.1908,77.7105,78.1641,28800.0
2011-11-11 09:40:00,87.82,87.98,87.5,87.63,19900.0,78.1019,78.2442,77.8173,77.9329,19900.0
2011-11-11 09:50:00,87.59,88.0,87.54,87.9,25700.0,77.8973,78.2619,77.8528,78.173,25700.0
2011-11-11 10:00:00,87.91,88.16,87.88,88.1,56100.0,78.1819,78.4042,78.1552,78.3509,56100.0
2011-11-11 10:10:00,88.1,88.19,87.98,88.1,22100.0,78.3509,78.4309,78.2442,78.3509,22100.0
2011-11-11 10:20:00,88.06,88.12,88.04,88.08,10600.0,78.3153,78.3687,78.2975,78.3331,10600.0
2011-11-11 10:30:00,88.1,88.27,88.05,88.11,27500.0,78.3509,78.5021,78.3064,78.3598,27500.0
2011-11-11 10:40:00,88.12,88.33,88.03,88.31,31100.0,78.3687,78.5554,78.2886,78.5376,31100.0
2011-11-11 10:50:00,88.28,88.3,87.89,87.89,62900.0,78.511,78.5287,78.1641,78.1641,62900.0
2011-11-11 11:00:00,87.88,87.91,87.8,87.81,17500.0,78.1552,78.1819,78.0841,78.093,17500.0
2011-11-11 11:10:00,87.81,87.97,87.78,87.78,18100.0,78.093,78.2353,78.0663,78.0663,18100.0
2011-11-11 11:20:00,87.79,88.01,87.69,87.98,73300.0,78.0752,78.2708,77.9862,78.2442,73300.0
2011-11-11 11:30:00,87.96,87.97,87.71,87.93,25800.0,78.2264,78.2353,78.004,78.1997,25800.0
2011-11-11 11:40:00,87.94,88.01,87.86,87.93,13900.0,78.2086,78.2708,78.1374,78.1997,13900.0
2011-11-11 11:50:00,87.93,88.03,87.93,88.0,15200.0,78.1997,78.2886,78.1997,78.2619,15200.0
2011-11-11 12:00:00,88.0,88.04,87.94,88.0,18200.0,78.2619,78.2975,78.2086,78.2619,18200.0
2011-11-11 12:10:00,87.99,88.05,87.88,87.95,17300.0,78.253,78.3064,78.1552,78.2175,17300.0
2011-11-11 12:20:00,87.97,88.0,87.85,87.98,11500.0,78.2353,78.2619,78.1285,78.2442,11500.0
2011-11-11 12:30:00,87.98,88.0,87.84,87.84,15100.0,78.2442,78.2619,78.1196,78.1196,15100.0
2011-11-11 12:40:00,87.86,88.0,87.86,87.95,14300.0,78.1374,78.2619,78.1374,78.2175,14300.0
2011-11-11 12:50:00,87.94,88.0,87.93,87.98,15600.0,78.2086,78.2619,78.1997,78.2442,15600.0
2011-11-11 13:00:00,88.0,88.07,87.97,88.05,50500.0,78.2619,78.3242,78.2353,78.3064,50500.0
2011-11-11 13:10:00,88.04,88.14,88.02,88.11,17000.0,78.2975,78.3864,78.2797,78.3598,17000.0
2011-11-11 13:20:00,88.12,88.15,87.88,87.89,102200.0,78.3687,78.3953,78.1552,78.1641,102200.0
2011-11-11 13:30:00,87.92,88.0,87.89,88.0,22200.0,78.1908,78.2619,78.1641,78.2619,22200.0
2011-11-11 13:40:00,88.0,88.02,87.96,87.98,27700.0,78.2619,78.2797,78.2264,78.2442,27700.0
2011-11-11 13:50:00,88.0,88.05,87.96,88.05,20200.0,78.2619,78.3064,78.2264,78.3064,20200.0
2011-11-11 14:00:00,88.05,88.12,87.96,88.0,33800.0,78.3064,78.3687,78.2264,78.2619,33800.0
2011-11-11 14:10:00,88.0,88.15,87.99,88.1,21900.0,78.2619,78.3953,78.253,78.3509,21900.0
2011-11-11 14:20:00,88.12,88.13,87.97,88.12,22200.0,78.3687,78.3776,78.2353,78.3687,22200.0
2011-11-11 14:30:00,88.12,88.13,88.0,88.02,39300.0,78.3687,78.3776,78.2619,78.2797,39300.0
2011-11-11 14:40:00,88.01,88.11,88.0,88.01,21500.0,78.2708,78.3598,78.2619,78.2708,21500.0
2011-11-11 14:50:00,88.02,88.12,87.9,88.0,27800.0,78.2797,78.3687,78.173,78.2619,27800.0
2011-11-11 15:00:00,87.97,88.03,87.9,87.98,32200.0,78.2353,78.2886,78.173,78.2442,32200.0
2011-11-11 15:10:00,87.96,88.06,87.92,88.01,39300.0,78.2264,78.3153,78.1908,78.2708,39300.0
2011-11-11 15:20:00,88.01,88.01,87.85,87.97,54400.0,78.2708,78.2708,78.1285,78.2353,54400.0
2011-11-11 15:30:00,87.98,88.0,87.77,87.83,76800.0,78.2442,78.2619,78.0574,78.1108,76800.0
2011-11-11 15:40:00,87.85,88.0,87.73,88.0,56400.0,78.1285,78.2619,78.0218,78.2619,56400.0
2011-11-11 15:50:00,88.0,88.14,87.97,88.07,74900.0,78.2619,78.3864,78.2353,78.3242,74900.0
2011-11-14 09:30:00,87.51,88.05,87.51,88.05,28600.0,77.8262,78.3064,77.8262,78.3064,28600.0
2011-11-14 09:40:00,88.07,88.07,87.6,87.82,26800.0,78.3242,78.3242,77.9062,78.1019,26800.0
2011-11-14 09:50:00,87.82,88.07,87.66,88.02,26600.0,78.1019,78.3242,77.9596,78.2797,26600.0
2011-11-14 10:00:00,88.01,88.18,87.81,88.18,37600.0,78.2708,78.422,78.093,78.422,37600.0
2011-11-14 10:10:00,88.18,88.4,87.97,88.26,30600.0,78.422,78.6177,78.2353,78.4932,30600.0
2011-11-14 10:20:00,88.22,88.46,88.22,88.38,25600.0,78.4576,78.671,78.4576,78.5999,25600.0
2011-11-14 10:30:00,88.4,88.4,88.03,88.15,28800.0,78.6177,78.6177,78.2886,78.3953,28800.0
2011-11-14 10:40:00,88.15,88.18,88.05,88.13,40600.0,78.3953,78.422,78.3064,78.3776,40600.0
2011-11-14 10:50:00,88.15,88.32,88.06,88.3,38800.0,78.3953,78.5465,78.3153,78.5287,38800.0
2011-11-14 11:00:00,88.31,88.6,88.31,88.53,18700.0,78.5376,78.7955,78.5376,78.7333,18700.0
2011-11-14 11:10:00,88.54,88.55,88.2,88.27,23600.0,78.7422,78.7511,78.4398,78.5021,23600.0
2011-11-14 11:20:00,88.27,88.28,88.06,88.07,17200.0,78.5021,78.511,78.3153,78.3242,17200.0
2011-11-14 11:30:00,88.09,88.14,87.91,87.93,28600.0,78.342,78.3864,78.1819,78.1997,28600.0
2011-11-14 11:40:00,87.9,87.9,87.6,87.64,33500.0,78.173,78.173,77.9062,77.9418,33500.0
2011-11-14 11:50:00,87.68,87.76,87.41,87.46,25200.0,77.9774,78.0485,77.7372,77.7817,25200.0
2011-11-14 12:00:00,87.49,87.52,87.35,87.5,23700.0,77.8084,77.8351,77.6839,77.8173,23700.0
2011-11-14 12:10:00,87.48,87.5,87.34,87.34,17500.0,77.7995,77.8173,77.675,77.675,17500.0
2011-11-14 12:20:00,87.34,87.38,87.12,87.2,16000.0,77.675,77.7105,77.4793,77.5505,16000.0
2011-11-14 12:30:00,87.17,87.17,87.06,87.14,13800.0,77.5238,77.5238,77.426,77.4971,13800.0
2011-11-14 12:40:00,87.13,87.21,87.07,87.08,10400.0,77.4882,77.5594,77.4349,77.4437,10400.0
2011-11-14 12:50:00,87.06,87.1,86.88,86.96,23900.0,77.426,77.4615,77.2659,77.337,23900.0
2011-11-14 13:00:00,86.95,86.98,86.79,86.97,15400.0,77.3281,77.3548,77.1858,77.3459,15400.0
2011-11-14 13:10:00,86.98,87.1,86.92,87.02,14500.0,77.3548,77.4615,77.3015,77.3904,14500.0
2011-11-14 13:20:00,87.01,87.26,86.99,87.22,10500.0,77.3815,77.6038,77.3637,77.5683,10500.0
2011-11-14 13:30:00,87.26,87.38,87.19,87.28,13300.0,77.6038,77.7105,77.5416,77.6216,13300.0
2011-11-14 13:40:00,87.33,87.33,87.16,87.24,23300.0,77.6661,77.6661,77.5149,77.586,23300.0
2011-11-14 13:50:00,87.2,87.25,87.06,87.12,17700.0,77.5505,77.5949,77.426,77.4793,17700.0
2011-11-14 14:00:00,87.12,87.2,87.07,87.16,13000.0,77.4793,77.5505,77.4349,77.5149,13000.0
2011-11-14 14:10:00,87.17,87.25,87.08,87.08,15200.0,77.5238,77.5949,77.4437,77.4437,15200.0
2011-11-14 14:20:00,87.09,87.17,87.05,87.15,27500.0,77.4526,77.5238,77.4171,77.506,27500.0
2011-11-14 14:30:00,87.16,87.19,87.09,87.17,37100.0,77.5149,77.5416,77.4526,77.5238,37100.0
2011-11-14 14:40:00,87.18,87.24,87.14,87.14,13100.0,77.5327,77.586,77.4971,77.4971,13100.0
2011-11-14 14:50:00,87.13,87.21,87.12,87.18,28700.0,77.4882,77.5594,77.4793,77.5327,28700.0
2011-11-14 15:00:00,87.16,87.31,87.16,87.24,18400.0,77.5149,77.6483,77.5149,77.586,18400.0
2011-11-14 15:10:00,87.27,87.37,87.25,87.29,75800.0,77.6127,77.7017,77.5949,77.6305,75800.0
2011-11-14 15:20:00,87.29,87.45,87.29,87.37,46100.0,77.6305,77.7728,77.6305,77.7017,46100.0
2011-11-14 15:30:00,87.37,87.7,87.37,87.67,94100.0,77.7017,77.9951,77.7017,77.9685,94100.0
2011-11-14 15:40:00,87.68,87.88,87.67,87.8,61100.0,77.9774,78.1552,77.9685,78.0841,61100.0
2011-11-14 15:50:00,87.78,87.85,87.64,87.78,74700.0,78.0663,78.1285,77.9418,78.0663,74700.0
2011-11-15 09:30:00,87.65,87.89,87.46,87.87,34300.0,77.9507,78.1641,77.7817,78.1463,34300.0
2011-11-15 09:40:00,87.81,87.89,87.59,87.72,24600.0,78.093,78.1641,77.8973,78.0129,24600.0
2011-11-15 09:50:00,87.71,87.95,87.66,87.67,8300.0,78.004,78.2175,77.9596,77.9685,8300.0
2011-11-15 10:00:00,87.66,87.72,87.54,87.54,65400.0,77.9596,78.0129,77.8528,77.8528,65400.0
2011-11-15 10:10:00,87.59,87.61,87.3,87.43,11900.0,77.8973,77.9151,77.6394,77.755,11900.0
2011-11-15 10:20:00,87.41,87.6,87.35,87.47,12300.0,77.7372,77.9062,77.6839,77.7906,12300.0
2011-11-15 10:30:00,87.45,87.61,87.34,87.54,32600.0,77.7728,77.9151,77.675,77.8528,32600.0
2011-11-15 10:40:00,87.54,87.78,87.53,87.54,32700.0,77.8528,78.0663,77.8439,77.8528,32700.0
2011-11-15 10:50:00,87.52,87.7,87.41,87.51,18200.0,77.8351,77.9951,77.7372,77.8262,18200.0
2011-11-15 11:00:00,87.51,87.51,87.21,87.3,26600.0,77.8262,77.8262,77.5594,77.6394,26600.0
2011-11-15 11:10:00,87.28,87.45,87.21,87.21,21400.0,77.6216,77.7728,77.5594,77.5594,21400.0
2011-11-15 11:20:00,87.22,87.22,87.08,87.19,41100.0,77.5683,77.5683,77.4437,77.5416,41100.0
2011-11-15 11:30:00,87.21,87.36,87.21,87.32,15100.0,77.5594,77.6928,77.5594,77.6572,15100.0
2011-11-15 11:40:00,87.35,87.63,87.35,87.59,8200.0,77.6839,77.9329,77.6839,77.8973,8200.0
2011-11-15 11:50:00,87.59,87.84,87.54,87.66,12800.0,77.8973,78.1196,77.8528,77.9596,12800.0
2011-11-15 12:00:00,87.69,88.05,87.65,87.81,10200.0,77.9862,78.3064,77.9507,78.093,10200.0
2011-11-15 12:10:00,87.8,87.95,87.77,87.86,9200.0,78.0841,78.2175,78.0574,78.1374,9200.0
2011-11-15 12:20:00,87.88,88.15,87.88,88.13,9300.0,78.1552,78.3953,78.1552,78.3776,9300.0
2011-11-15 12:30:00,88.15,88.48,88.1,88.36,20900.0,78.3953,78.6888,78.3509,78.5821,20900.0
2011-11-15 12:40:00,88.36,88.48,88.33,88.44,19600.0,78.5821,78.6888,78.5554,78.6532,19600.0
2011-11-15 12:50:00,88.44,88.71,88.43,88.71,19200.0,78.6532,78.8934,78.6444,78.8934,19200.0
2011-11-15 13:00:00,88.75,88.92,88.62,88.73,38500.0,78.9289,79.0801,78.8133,78.9112,38500.0
2011-11-15 13:10:00,88.69,88.79,88.61,88.72,11200.0,78.8756,78.9645,78.8044,78.9023,11200.0
2011-11-15 13:20:00,88.71,88.92,88.68,88.89,13100.0,78.8934,79.0801,78.8667,79.0535,13100.0
2011-11-15 13:30:00,88.87,88.99,88.82,88.97,28900.0,79.0357,79.1424,78.9912,79.1246,28900.0
2011-11-15 13:40:00,88.98,89.0,88.88,88.98,26900.0,79.1335,79.1513,79.0446,79.1335,26900.0
2011-11-15 13:50:00,88.95,89.07,88.95,89.03,45200.0,79.1068,79.2135,79.1068,79.178,45200.0
2011-11-15 14:00:00,89.02,89.13,89.01,89.11,31500.0,79.1691,79.2669,79.1602,79.2491,31500.0
2011-11-15 14:10:00,89.12,89.22,89.06,89.08,44500.0,79.258,79.3469,79.2046,79.2224,44500.0
2011-11-15 14:20:00,89.07,89.08,88.87,88.88,30500.0,79.2135,79.2224,79.0357,79.0446,30500.0
2011-11-15 14:30:00,88.9,89.02,88.87,88.97,23700.0,79.0623,79.1691,79.0357,79.1246,23700.0
2011-11-15 14:40:00,89.01,89.13,88.92,89.05,23500.0,79.1602,79.2669,79.0801,79.1957,23500.0
2011-11-15 14:50:00,89.06,89.17,88.97,88.99,34800.0,79.2046,79.3025,79.1246,79.1424,34800.0
2011-11-15 15:00:00,88.98,89.07,88.91,88.98,46600.0,79.1335,79.2135,79.0712,79.1335,46600.0
2011-11-15 15:10:00,88.96,89.02,88.83,88.86,45200.0,79.1157,79.1691,79.0001,79.0268,45200.0
2011-11-15 15:20:00,88.85,89.03,88.85,88.98,44700.0,79.0179,79.178,79.0179,79.1335,44700.0
2011-11-15 15:30:00,89.0,89.02,88.83,88.84,51300.0,79.1513,79.1691,79.0001,79.009,51300.0
2011-11-15 15:40:00,88.85,89.0,88.82,88.97,55300.0,79.0179,79.1513,78.9912,79.1246,55300.0
2011-11-15 15:50:00,88.96,88.96,88.65,88.67,95500.0,79.1157,79.1157,78.84,78.8578,95500.0
2011-11-16 09:30:00,88.93,89.06,88.02,88.34,86300.0,79.089,79.2046,78.2797,78.5643,86300.0
2011-11-16 09:40:00,88.34,88.34,87.91,88.01,33900.0,78.5643,78.5643,78.1819,78.2708,33900.0
2011-11-16 09:50:00,88.01,88.02,87.34,87.47,25100.0,78.2708,78.2797,77.675,77.7906,25100.0
2011-11-16 10:00:00,87.48,87.53,86.95,87.05,48300.0,77.7995,77.8439,77.3281,77.4171,48300.0
2011-11-16 10:10:00,87.01,87.45,87.01,87.4,30200.0,77.3815,77.7728,77.3815,77.7283,30200.0
2011-11-16 10:20:00,87.44,87.45,87.12,87.34,30300.0,77.7639,77.7728,77.4793,77.675,30300.0
2011-11-16 10:30:00,87.35,87.37,87.14,87.3,35700.0,77.6839,77.7017,77.4971,77.6394,35700.0
2011-11-16 10:40:00,87.3,87.59,87.21,87.55,14900.0,77.6394,77.8973,77.5594,77.8617,14900.0
2011-11-16 10:50:00,87.52,87.62,87.38,87.42,15300.0,77.8351,77.924,77.7105,77.7461,15300.0
2011-11-16 11:00:00,87.46,87.57,87.41,87.5,17500.0,77.7817,77.8795,77.7372,77.8173,17500.0
2011-11-16 11:10:00,87.49,87.5,87.37,87.45,26700.0,77.8084,77.8173,77.7017,77.7728,26700.0
2011-11-16 11:20:00,87.45,87.45,87.17,87.17,22700.0,77.7728,77.7728,77.5238,77.5238,22700.0
2011-11-16 11:30:00,87.18,87.26,86.79,86.84,42700.0,77.5327,77.6038,77.1858,77.2303,42700.0
2011-11-16 11:40:00,86.83,86.89,86.7,86.75,25200.0,77.2214,77.2748,77.1058,77.1503,25200.0
2011-11-16 11:50:00,86.78,86.8,86.5,86.51,36500.0,77.1769,77.1947,76.9279,76.9368,36500.0
2011-11-16 12:00:00,86.52,86.57,86.26,86.33,51100.0,76.9457,76.9902,76.7145,76.7767,51100.0
2011-11-16 12:10:00,86.31,86.41,86.11,86.11,49900.0,76.759,76.8479,76.5811,76.5811,49900.0
2011-11-16 12:20:00,86.11,86.24,86.06,86.21,56400.0,76.5811,76.6967,76.5366,76.67,56400.0
2011-11-16 12:30:00,86.19,86.27,86.12,86.2,20500.0,76.6522,76.7234,76.59,76.6611,20500.0
2011-11-16 12:40:00,86.21,86.47,86.18,86.23,17800.0,76.67,76.9012,76.6433,76.6878,17800.0
2011-11-16 12:50:00,86.26,86.35,86.13,86.29,18100.0,76.7145,76.7945,76.5989,76.7412,18100.0
2011-11-16 13:00:00,86.33,86.47,86.33,86.38,14700.0,76.7767,76.9012,76.7767,76.8212,14700.0
2011-11-16 13:10:00,86.4,86.56,86.39,86.53,17100.0,76.839,76.9813,76.8301,76.9546,17100.0
2011-11-16 13:20:00,86.52,86.63,86.49,86.51,32700.0,76.9457,77.0435,76.919,76.9368,32700.0
2011-11-16 13:30:00,86.51,86.64,86.49,86.6,17200.0,76.9368,77.0524,76.919,77.0169,17200.0
2011-11-16 13:40:00,86.61,86.74,86.56,86.71,14200.0,77.0258,77.1414,76.9813,77.1147,14200.0
2011-11-16 13:50:00,86.74,86.88,86.69,86.73,17600.0,77.1414,77.2659,77.0969,77.1325,17600.0
2011-11-16 14:00:00,86.73,86.91,86.73,86.85,20800.0,77.1325,77.2926,77.1325,77.2392,20800.0
2011-11-16 14:10:00,86.8,86.88,86.63,86.65,33400.0,77.1947,77.2659,77.0435,77.0613,33400.0
2011-11-16 14:20:00,86.66,86.7,86.5,86.5,19400.0,77.0702,77.1058,76.9279,76.9279,19400.0
2011-11-16 14:30:00,86.53,86.53,86.29,86.29,29400.0,76.9546,76.9546,76.7412,76.7412,29400.0
2011-11-16 14:40:00,86.31,86.31,86.05,86.13,39700.0,76.759,76.759,76.5277,76.5989,39700.0
2011-11-16 14:50:00,86.13,86.19,85.94,86.09,35900.0,76.5989,76.6522,76.4299,76.5633,35900.0
2011-11-16 15:00:00,86.11,86.3,86.02,86.23,32100.0,76.5811,76.7501,76.501,76.6878,32100.0
2011-11-16 15:10:00,86.24,86.29,85.8,85.87,44700.0,76.6967,76.7412,76.3054,76.3676,44700.0
2011-11-16 15:20:00,85.83,85.91,85.55,85.55,44400.0,76.3321,76.4032,76.0831,76.0831,44400.0
2011-11-16 15:30:00,85.55,85.59,85.13,85.36,128900.0,76.0831,76.1186,75.7095,75.9141,128900.0
2011-11-16 15:40:00,85.34,85.36,85.17,85.2,136600.0,75.8963,75.9141,75.7451,75.7718,136600.0
2011-11-16 15:50:00,85.19,85.25,84.91,85.0,176700.0,75.7629,75.8163,75.5139,75.5939,176700.0
2011-11-17 09:30:00,84.69,85.47,84.58,85.07,96300.0,75.3182,76.0119,75.2204,75.6562,96300.0
2011-11-17 09:40:00,85.07,85.25,84.8,84.84,55900.0,75.6562,75.8163,75.4161,75.4516,55900.0
2011-11-17 09:50:00,84.85,84.94,84.64,84.69,63700.0,75.4605,75.5406,75.2738,75.3182,63700.0
2011-11-17 10:00:00,84.65,84.86,84.5,84.86,43200.0,75.2827,75.4694,75.1492,75.4694,43200.0
2011-11-17 10:10:00,84.86,84.92,84.76,84.87,43100.0,75.4694,75.5228,75.3805,75.4783,43100.0
2011-11-17 10:20:00,84.92,85.19,84.82,85.19,47800.0,75.5228,75.7629,75.4338,75.7629,47800.0
2011-11-17 10:30:00,85.16,85.76,84.94,85.55,63100.0,75.7362,76.2698,75.5406,76.0831,63100.0
2011-11-17 10:40:00,85.54,85.61,85.29,85.32,26700.0,76.0742,76.1364,75.8518,75.8785,26700.0
2011-11-17 10:50:00,85.34,85.62,85.34,85.62,50400.0,75.8963,76.1453,75.8963,76.1453,50400.0
2011-11-17 11:00:00,85.59,85.67,85.35,85.44,17900.0,76.1186,76.1898,75.9052,75.9852,17900.0
2011-11-17 11:10:00,85.38,85.61,85.34,85.58,43200.0,75.9319,76.1364,75.8963,76.1097,43200.0
2011-11-17 11:20:00,85.6,85.77,85.38,85.68,27100.0,76.1275,76.2787,75.9319,76.1987,27100.0
2011-11-17 11:30:00,85.66,85.79,85.63,85.72,17400.0,76.1809,76.2965,76.1542,76.2342,17400.0
2011-11-17 11:40:00,85.74,85.94,85.67,85.81,18800.0,76.252,76.4299,76.1898,76.3143,18800.0
2011-11-17 11:50:00,85.8,86.06,85.8,86.02,14500.0,76.3054,76.5366,76.3054,76.501,14500.0
2011-11-17 12:00:00,85.99,86.2,85.87,85.89,18400.0,76.4744,76.6611,76.3676,76.3854,18400.0
2011-11-17 12:10:00,85.91,85.91,85.46,85.48,38000.0,76.4032,76.4032,76.003,76.0208,38000.0
2011-11-17 12:20:00,85.47,85.52,85.15,85.19,20000.0,76.0119,76.0564,75.7273,75.7629,20000.0
2011-11-17 12:30:00,85.14,85.17,84.22,84.37,82600.0,75.7184,75.7451,74.9002,75.0336,82600.0
2011-11-17 12:40:00,84.4,84.47,84.16,84.34,45300.0,75.0603,75.1226,74.8469,75.007,45300.0
2011-11-17 12:50:00,84.36,84.4,84.21,84.35,24700.0,75.0247,75.0603,74.8913,75.0158,24700.0
2011-11-17 13:00:00,84.35,84.58,84.34,84.4,31400.0,75.0158,75.2204,75.007,75.0603,31400.0
2011-11-17 13:10:00,84.38,84.65,84.23,84.56,38300.0,75.0425,75.2827,74.9091,75.2026,38300.0
2011-11-17 13:20:00,84.56,84.69,84.43,84.53,20600.0,75.2026,75.3182,75.087,75.1759,20600.0
2011-11-17 13:30:00,84.51,84.52,84.19,84.4,29400.0,75.1581,75.167,74.8736,75.0603,29400.0
2011-11-17 13:40:00,84.38,84.45,84.17,84.28,14300.0,75.0425,75.1048,74.8558,74.9536,14300.0
2011-11-17 13:50:00,84.28,84.49,83.94,84.45,29100.0,74.9536,75.1404,74.6512,75.1048,29100.0
2011-11-17 14:00:00,84.44,84.54,84.36,84.49,22500.0,75.0959,75.1848,75.0247,75.1404,22500.0
2011-11-17 14:10:00,84.48,84.62,84.42,84.51,16100.0,75.1315,75.256,75.0781,75.1581,16100.0
2011-11-17 14:20:00,84.49,84.57,84.23,84.42,33800.0,75.1404,75.2115,74.9091,75.0781,33800.0
2011-11-17 14:30:00,84.42,84.55,84.33,84.39,31300.0,75.0781,75.1937,74.9981,75.0514,31300.0
2011-11-17 14:40:00,84.39,84.88,84.39,84.78,32000.0,75.0514,75.4872,75.0514,75.3983,32000.0
2011-11-17 14:50:00,84.78,84.88,84.74,84.8,18600.0,75.3983,75.4872,75.3627,75.4161,18600.0
2011-11-17 15:00:00,84.79,84.94,84.62,84.67,41600.0,75.4072,75.5406,75.256,75.3004,41600.0
2011-11-17 15:10:00,84.67,84.67,84.4,84.45,32400.0,75.3004,75.3004,75.0603,75.1048,32400.0
2011-11-17 15:20:00,84.47,84.73,84.36,84.61,38600.0,75.1226,75.3538,75.0247,75.2471,38600.0
2011-11-17 15:30:00,84.59,84.7,84.43,84.43,46800.0,75.2293,75.3271,75.087,75.087,46800.0
2011-11-17 15:40:00,84.44,84.84,84.36,84.69,58800.0,75.0959,75.4516,75.0247,75.3182,58800.0
2011-11-17 15:50:00,84.69,84.8,84.39,84.8,90700.0,75.3182,75.4161,75.0514,75.4161,90700.0
2011-11-18 09:30:00,86.44,86.5,85.24,85.44,205000.0,76.8746,76.9279,75.8074,75.9852,205000.0
2011-11-18 09:40:00,85.44,85.9,85.44,85.9,131400.0,75.9852,76.3943,75.9852,76.3943,131400.0
2011-11-18 09:50:00,85.94,86.28,85.76,85.96,43200.0,76.4299,76.7323,76.2698,76.4477,43200.0
2011-11-18 10:00:00,86.06,86.08,85.53,85.53,42300.0,76.5366,76.5544,76.0653,76.0653,42300.0
2011-11-18 10:10:00,85.52,85.69,85.27,85.65,41600.0,76.0564,76.2076,75.834,76.172,41600.0
2011-11-18 10:20:00,85.59,85.76,85.35,85.62,19800.0,76.1186,76.2698,75.9052,76.1453,19800.0
2011-11-18 10:30:00,85.65,85.92,85.65,85.89,22300.0,76.172,76.4121,76.172,76.3854,22300.0
2011-11-18 10:40:00,85.89,85.99,85.7,85.89,18500.0,76.3854,76.4744,76.2165,76.3854,18500.0
2011-11-18 10:50:00,85.96,86.08,85.79,85.9,15600.0,76.4477,76.5544,76.2965,76.3943,15600.0
2011-11-18 11:00:00,85.89,86.05,85.82,85.85,15800.0,76.3854,76.5277,76.3232,76.3499,15800.0
2011-11-18 11:10:00,85.84,86.02,85.74,85.79,15600.0,76.341,76.501,76.252,76.2965,15600.0
2011-11-18 11:20:00,85.79,85.88,85.5,85.52,33900.0,76.2965,76.3765,76.0386,76.0564,33900.0
2011-11-18 11:30:00,85.51,85.57,85.33,85.41,20800.0,76.0475,76.1008,75.8874,75.9585,20800.0
2011-11-18 11:40:00,85.42,85.48,85.15,85.19,25300.0,75.9674,76.0208,75.7273,75.7629,25300.0
2011-11-18 11:50:00,85.2,85.38,85.17,85.18,23300.0,75.7718,75.9319,75.7451,75.754,23300.0
2011-11-18 12:00:00,85.16,85.17,84.92,85.06,22000.0,75.7362,75.7451,75.5228,75.6473,22000.0
2011-11-18 12:10:00,85.04,85.09,84.89,84.9,25200.0,75.6295,75.674,75.4961,75.505,25200.0
2011-11-18 12:20:00,84.94,85.1,84.85,85.03,29800.0,75.5406,75.6829,75.4605,75.6206,29800.0
2011-11-18 12:30:00,85.03,85.2,85.0,85.12,17000.0,75.6206,75.7718,75.5939,75.7006,17000.0
2011-11-18 12:40:00,85.11,85.2,85.09,85.16,29300.0,75.6917,75.7718,75.674,75.7362,29300.0
2011-11-18 12:50:00,85.17,85.23,85.03,85.19,13600.0,75.7451,75.7985,75.6206,75.7629,13600.0
2011-11-18 13:00:00,85.15,85.31,85.12,85.16,15200.0,75.7273,75.8696,75.7006,75.7362,15200.0
2011-11-18 13:10:00,85.15,85.32,85.15,85.27,12800.0,75.7273,75.8785,75.7273,75.834,12800.0
2011-11-18 13:20:00,85.26,85.28,85.15,85.25,13300.0,75.8251,75.8429,75.7273,75.8163,13300.0
2011-11-18 13:30:00,85.25,85.43,85.25,85.41,20800.0,75.8163,75.9763,75.8163,75.9585,20800.0
2011-11-18 13:40:00,85.4,85.46,85.31,85.43,10600.0,75.9497,76.003,75.8696,75.9763,10600.0
2011-11-18 13:50:00,85.41,85.46,85.33,85.39,16200.0,75.9585,76.003,75.8874,75.9408,16200.0
2011-11-18 14:00:00,85.39,85.39,85.23,85.24,12200.0,75.9408,75.9408,75.7985,75.8074,12200.0
2011-11-18 14:10:00,85.24,85.53,85.22,85.41,18700.0,75.8074,76.0653,75.7896,75.9585,18700.0
2011-11-18 14:20:00,85.4,85.44,85.24,85.36,13900.0,75.9497,75.9852,75.8074,75.9141,13900.0
2011-11-18 14:30:00,85.37,85.42,85.29,85.37,27700.0,75.923,75.9674,75.8518,75.923,27700.0
2011-11-18 14:40:00,85.37,85.38,85.18,85.18,24700.0,75.923,75.9319,75.754,75.754,24700.0
2011-11-18 14:50:00,85.21,85.33,85.15,85.33,36000.0,75.7807,75.8874,75.7273,75.8874,36000.0
2011-11-18 15:00:00,85.3,85.37,85.25,85.34,29200.0,75.8607,75.923,75.8163,75.8963,29200.0
2011-11-18 15:10:00,85.34,85.4,85.22,85.28,33100.0,75.8963,75.9497,75.7896,75.8429,33100.0
2011-11-18 15:20:00,85.28,85.34,85.16,85.22,38200.0,75.8429,75.8963,75.7362,75.7896,38200.0
2011-11-18 15:30:00,85.22,85.37,85.18,85.28,48000.0,75.7896,75.923,75.754,75.8429,48000.0
2011-11-18 15:40:00,85.26,85.3,85.14,85.22,71100.0,75.8251,75.8607,75.7184,75.7896,71100.0
2011-11-18 15:50:00,85.23,85.26,85.1,85.14,86300.0,75.7985,75.8251,75.6829,75.7184,86300.0
2011-11-21 09:30:00,84.13,84.48,84.0,84.44,51400.0,74.8202,75.1315,74.7046,75.0959,51400.0
2011-11-21 09:40:00,84.4,84.67,84.27,84.46,28900.0,75.0603,75.3004,74.9447,75.1137,28900.0
2011-11-21 09:50:00,84.49,84.53,83.96,83.99,60100.0,75.1404,75.1759,74.669,74.6957,60100.0
2011-11-21 10:00:00,84.01,84.04,83.82,84.01,26800.0,74.7135,74.7402,74.5445,74.7135,26800.0
2011-11-21 10:10:00,83.97,84.04,83.82,83.95,24600.0,74.6779,74.7402,74.5445,74.6601,24600.0
2011-11-21 10:20:00,83.94,84.01,83.9,83.93,25400.0,74.6512,74.7135,74.6156,74.6423,25400.0
2011-11-21 10:30:00,83.95,84.01,83.83,83.99,22300.0,74.6601,74.7135,74.5534,74.6957,22300.0
2011-11-21 10:40:00,83.96,83.99,83.8,83.89,11000.0,74.669,74.6957,74.5267,74.6068,11000.0
2011-11-21 10:50:00,83.91,83.94,83.73,83.75,15300.0,74.6245,74.6512,74.4645,74.4822,15300.0
2011-11-21 11:00:00,83.7,83.8,83.52,83.58,38700.0,74.4378,74.5267,74.2777,74.3311,38700.0
2011-11-21 11:10:00,83.61,83.77,83.53,83.61,15800.0,74.3577,74.5,74.2866,74.3577,15800.0
2011-11-21 11:20:00,83.61,83.7,83.51,83.65,10700.0,74.3577,74.4378,74.2688,74.3933,10700.0
2011-11-21 11:30:00,83.61,83.69,83.51,83.54,16200.0,74.3577,74.4289,74.2688,74.2955,16200.0
2011-11-21 11:40:00,83.52,83.63,83.5,83.6,23700.0,74.2777,74.3755,74.2599,74.3488,23700.0
2011-11-21 11:50:00,83.6,83.67,83.51,83.59,11500.0,74.3488,74.4111,74.2688,74.3399,11500.0
2011-11-21 12:00:00,83.67,83.76,83.64,83.7,9700.0,74.4111,74.4911,74.3844,74.4378,9700.0
2011-11-21 12:10:00,83.67,83.78,83.62,83.71,15700.0,74.4111,74.5089,74.3666,74.4467,15700.0
2011-11-21 12:20:00,83.72,83.85,83.72,83.78,7600.0,74.4556,74.5712,74.4556,74.5089,7600.0
2011-11-21 12:30:00,83.75,83.86,83.71,83.84,9900.0,74.4822,74.5801,74.4467,74.5623,9900.0
2011-11-21 12:40:00,83.83,83.92,83.77,83.87,4800.0,74.5534,74.6334,74.5,74.589,4800.0
2011-11-21 12:50:00,83.85,83.89,83.76,83.83,5800.0,74.5712,74.6068,74.4911,74.5534,5800.0
2011-11-21 13:00:00,83.84,84.01,83.84,83.95,11600.0,74.5623,74.7135,74.5623,74.6601,11600.0
2011-11-21 13:10:00,83.98,84.04,83.93,83.96,27000.0,74.6868,74.7402,74.6423,74.669,27000.0
2011-11-21 13:20:00,83.98,84.01,83.84,83.84,22100.0,74.6868,74.7135,74.5623,74.5623,22100.0
2011-11-21 13:30:00,83.86,83.89,83.76,83.87,9500.0,74.5801,74.6068,74.4911,74.589,9500.0
2011-11-21 13:40:00,83.86,83.99,83.81,83.84,8300.0,74.5801,74.6957,74.5356,74.5623,8300.0
2011-11-21 13:50:00,83.86,83.87,83.66,83.69,8400.0,74.5801,74.589,74.4022,74.4289,8400.0
2011-11-21 14:00:00,83.68,83.73,83.64,83.69,13300.0,74.42,74.4645,74.3844,74.4289,13300.0
2011-11-21 14:10:00,83.69,84.08,83.69,83.97,76500.0,74.4289,74.7757,74.4289,74.6779,76500.0
2011-11-21 14:20:00,83.96,84.04,83.89,84.01,13600.0,74.669,74.7402,74.6068,74.7135,13600.0
2011-11-21 14:30:00,84.01,84.1,83.95,84.03,21000.0,74.7135,74.7935,74.6601,74.7313,21000.0
2011-11-21 14:40:00,84.02,84.09,83.92,83.92,36200.0,74.7224,74.7846,74.6334,74.6334,36200.0
2011-11-21 14:50:00,83.97,84.03,83.9,83.94,14100.0,74.6779,74.7313,74.6156,74.6512,14100.0
2011-11-21 15:00:00,83.95,84.02,83.8,83.93,38300.0,74.6601,74.7224,74.5267,74.6423,38300.0
2011-11-21 15:10:00,83.94,83.98,83.86,83.94,58900.0,74.6512,74.6868,74.5801,74.6512,58900.0
2011-11-21 15:20:00,83.93,84.13,83.9,84.11,85900.0,74.6423,74.8202,74.6156,74.8024,85900.0
2011-11-21 15:30:00,84.09,84.31,84.01,84.27,40600.0,74.7846,74.9803,74.7135,74.9447,40600.0
2011-11-21 15:40:00,84.28,84.4,84.17,84.4,45300.0,74.9536,75.0603,74.8558,75.0603,45300.0
2011-11-21 15:50:00,84.38,84.41,83.91,83.94,74400.0,75.0425,75.0692,74.6245,74.6512,74400.0
2011-11-22 09:30:00,83.68,83.85,83.64,83.75,32300.0,74.42,74.5712,74.3844,74.4822,32300.0
2011-11-22 09:40:00,83.71,83.95,83.63,83.76,19000.0,74.4467,74.6601,74.3755,74.4911,19000.0
2011-11-22 09:50:00,83.78,84.01,83.78,83.88,18100.0,74.5089,74.7135,74.5089,74.5979,18100.0
2011-11-22 10:00:00,83.94,84.24,83.87,84.2,24700.0,74.6512,74.918,74.589,74.8824,24700.0
2011-11-22 10:10:00,84.22,84.27,84.07,84.13,9000.0,74.9002,74.9447,74.7668,74.8202,9000.0
2011-11-22 10:20:00,84.16,84.46,84.12,84.46,15700.0,74.8469,75.1137,74.8113,75.1137,15700.0
2011-11-22 10:30:00,84.43,84.45,83.94,84.02,37200.0,75.087,75.1048,74.6512,74.7224,37200.0
2011-11-22 10:40:00,84.08,84.14,83.61,83.62,10000.0,74.7757,74.8291,74.3577,74.3666,10000.0
2011-11-22 10:50:00,83.61,83.67,83.3,83.44,18500.0,74.3577,74.4111,74.082,74.2065,18500.0
2011-11-22 11:00:00,83.46,83.62,83.43,83.57,14800.0,74.2243,74.3666,74.1977,74.3222,14800.0
2011-11-22 11:10:00,83.54,83.65,83.5,83.62,16200.0,74.2955,74.3933,74.2599,74.3666,16200.0
2011-11-22 11:20:00,83.59,83.63,83.35,83.48,16900.0,74.3399,74.3755,74.1265,74.2421,16900.0
2011-11-22 11:30:00,83.48,83.69,83.44,83.65,14500.0,74.2421,74.4289,74.2065,74.3933,14500.0
2011-11-22 11:40:00,83.61,83.69,83.53,83.68,10800.0,74.3577,74.4289,74.2866,74.42,10800.0
2011-11-22 11:50:00,83.63,83.98,83.6,83.96,11500.0,74.3755,74.6868,74.3488,74.669,11500.0
2011-11-22 12:00:00,83.97,84.6,83.97,84.55,24800.0,74.6779,75.2382,74.6779,75.1937,24800.0
2011-11-22 12:10:00,84.57,84.59,84.37,84.49,41700.0,75.2115,75.2293,75.0336,75.1404,41700.0
2011-11-22 12:20:00,84.54,84.59,84.3,84.37,12700.0,75.1848,75.2293,74.9714,75.0336,12700.0
2011-11-22 12:30:00,84.34,84.48,84.23,84.41,19600.0,75.007,75.1315,74.9091,75.0692,19600.0
2011-11-22 12:40:00,84.41,84.56,84.4,84.45,12500.0,75.0692,75.2026,75.0603,75.1048,12500.0
2011-11-22 12:50:00,84.46,84.74,84.46,84.7,14800.0,75.1137,75.3627,75.1137,75.3271,14800.0
2011-11-22 13:00:00,84.7,84.76,84.63,84.69,21300.0,75.3271,75.3805,75.2649,75.3182,21300.0
2011-11-22 13:10:00,84.69,85.02,84.63,85.02,14600.0,75.3182,75.6117,75.2649,75.6117,14600.0
2011-11-22 13:20:00,84.99,85.06,84.87,84.88,13000.0,75.585,75.6473,75.4783,75.4872,13000.0
2011-11-22 13:30:00,84.88,85.04,84.82,84.95,27300.0,75.4872,75.6295,75.4338,75.5495,27300.0
2011-11-22 13:40:00,84.94,85.14,84.94,85.13,9200.0,75.5406,75.7184,75.5406,75.7095,9200.0
2011-11-22 13:50:00,85.14,85.16,84.82,84.82,16400.0,75.7184,75.7362,75.4338,75.4338,16400.0
2011-11-22 14:00:00,84.82,84.84,84.56,84.57,22200.0,75.4338,75.4516,75.2026,75.2115,22200.0
2011-11-22 14:10:00,84.58,84.75,84.57,84.7,14200.0,75.2204,75.3716,75.2115,75.3271,14200.0
2011-11-22 14:20:00,84.72,84.72,84.52,84.54,16500.0,75.3449,75.3449,75.167,75.1848,16500.0
2011-11-22 14:30:00,84.52,84.53,84.31,84.33,16900.0,75.167,75.1759,74.9803,74.9981,16900.0
2011-11-22 14:40:00,84.36,84.53,84.35,84.44,16900.0,75.0247,75.1759,75.0158,75.0959,16900.0
2011-11-22 14:50:00,84.4,84.41,84.21,84.38,25600.0,75.0603,75.0692,74.8913,75.0425,25600.0
2011-11-22 15:00:00,84.36,84.56,84.26,84.32,37300.0,75.0247,75.2026,74.9358,74.9892,37300.0
2011-11-22 15:10:00,84.34,84.44,84.29,84.38,25600.0,75.007,75.0959,74.9625,75.0425,25600.0
2011-11-22 15:20:00,84.38,84.56,84.34,84.51,25000.0,75.0425,75.2026,75.007,75.1581,25000.0
2011-11-22 15:30:00,84.52,84.64,84.45,84.45,38400.0,75.167,75.2738,75.1048,75.1048,38400.0
2011-11-22 15:40:00,84.46,84.58,84.4,84.52,45500.0,75.1137,75.2204,75.0603,75.167,45500.0
2011-11-22 15:50:00,84.53,84.56,84.41,84.46,64200.0,75.1759,75.2026,75.0692,75.1137,64200.0
2011-11-23 09:30:00,83.59,83.59,82.91,83.02,30800.0,74.3399,74.3399,73.7352,73.833,30800.0
2011-11-23 09:40:00,83.02,83.16,82.92,83.08,22500.0,73.833,73.9575,73.7441,73.8864,22500.0
2011-11-23 09:50:00,83.03,83.05,82.61,82.63,26300.0,73.8419,73.8597,73.4684,73.4862,26300.0
2011-11-23 10:00:00,82.62,82.92,82.61,82.9,20500.0,73.4773,73.7441,73.4684,73.7263,20500.0
2011-11-23 10:10:00,82.92,82.94,82.37,82.51,50900.0,73.7441,73.7619,73.255,73.3795,50900.0
2011-11-23 10:20:00,82.52,82.6,82.2,82.25,23600.0,73.3884,73.4595,73.1038,73.1482,23600.0
2011-11-23 10:30:00,82.19,82.3,81.94,82.28,21300.0,73.0949,73.1927,72.8725,73.1749,21300.0
2011-11-23 10:40:00,82.31,82.33,82.19,82.2,13800.0,73.2016,73.2194,73.0949,73.1038,13800.0
2011-11-23 10:50:00,82.24,82.33,82.22,82.29,11900.0,73.1393,73.2194,73.1216,73.1838,11900.0
2011-11-23 11:00:00,82.29,82.43,82.23,82.24,24300.0,73.1838,73.3083,73.1304,73.1393,24300.0
2011-11-23 11:10:00,82.22,82.27,81.86,81.93,27200.0,73.1216,73.166,72.8014,72.8636,27200.0
2011-11-23 11:20:00,81.96,82.0,81.62,81.63,32000.0,72.8903,72.9259,72.5879,72.5968,32000.0
2011-11-23 11:30:00,81.67,82.11,81.51,82.07,31900.0,72.6324,73.0237,72.4901,72.9882,31900.0
2011-11-23 11:40:00,82.06,82.24,81.98,82.24,13900.0,72.9793,73.1393,72.9081,73.1393,13900.0
2011-11-23 11:50:00,82.22,82.27,82.05,82.27,19800.0,73.1216,73.166,72.9704,73.166,19800.0
2011-11-23 12:00:00,82.28,82.38,82.25,82.34,20200.0,73.1749,73.2638,73.1482,73.2283,20200.0
2011-11-23 12:10:00,82.35,82.37,82.01,82.08,14600.0,73.2372,73.255,72.9348,72.997,14600.0
2011-11-23 12:20:00,82.1,82.1,81.9,81.9,19200.0,73.0148,73.0148,72.837,72.837,19200.0
2011-11-23 12:30:00,81.84,81.89,81.76,81.85,11200.0,72.7836,72.8281,72.7125,72.7925,11200.0
2011-11-23 12:40:00,81.83,82.03,81.78,81.93,7600.0,72.7747,72.9526,72.7302,72.8636,7600.0
2011-11-23 12:50:00,81.96,82.36,81.96,82.35,14200.0,72.8903,73.2461,72.8903,73.2372,14200.0
2011-11-23 13:00:00,82.3,82.36,82.24,82.31,15300.0,73.1927,73.2461,73.1393,73.2016,15300.0
2011-11-23 13:10:00,82.29,82.36,82.22,82.35,9500.0,73.1838,73.2461,73.1216,73.2372,9500.0
2011-11-23 13:20:00,82.39,82.55,82.37,82.5,12500.0,73.2727,73.415,73.255,73.3706,12500.0
2011-11-23 13:30:00,82.57,82.94,82.54,82.73,21500.0,73.4328,73.7619,73.4061,73.5751,21500.0
2011-11-23 13:40:00,82.74,82.74,82.53,82.58,11400.0,73.584,73.584,73.3972,73.4417,11400.0
2011-11-23 13:50:00,82.59,82.85,82.53,82.58,8800.0,73.4506,73.6818,73.3972,73.4417,8800.0
2011-11-23 14:00:00,82.56,82.64,82.45,82.49,10300.0,73.4239,73.4951,73.3261,73.3617,10300.0
2011-11-23 14:10:00,82.47,82.47,82.12,82.17,11000.0,73.3439,73.3439,73.0326,73.0771,11000.0
2011-11-23 14:20:00,82.18,82.22,81.96,82.11,9500.0,73.086,73.1216,72.8903,73.0237,9500.0
2011-11-23 14:30:00,82.1,82.23,82.08,82.23,11900.0,73.0148,73.1304,72.997,73.1304,11900.0
2011-11-23 14:40:00,82.23,82.25,82.01,82.02,10400.0,73.1304,73.1482,72.9348,72.9437,10400.0
2011-11-23 14:50:00,82.04,82.09,81.91,81.97,7900.0,72.9615,73.0059,72.8459,72.8992,7900.0
2011-11-23 15:00:00,81.95,82.17,81.87,82.13,25300.0,72.8814,73.0771,72.8103,73.0415,25300.0
2011-11-23 15:10:00,82.16,82.38,82.09,82.3,18500.0,73.0682,73.2638,73.0059,73.1927,18500.0
2011-11-23 15:20:00,82.27,82.36,82.16,82.29,26900.0,73.166,73.2461,73.0682,73.1838,26900.0
2011-11-23 15:30:00,82.27,82.47,82.22,82.4,28400.0,73.166,73.3439,73.1216,73.2816,28400.0
2011-11-23 15:40:00,82.41,82.7,82.37,82.53,44000.0,73.2905,73.5484,73.255,73.3972,44000.0
2011-11-23 15:50:00,82.51,82.69,82.01,82.08,135000.0,73.3795,73.5395,72.9348,72.997,135000.0
2011-11-25 09:30:00,81.93,82.4,81.81,82.28,32000.0,72.8636,73.2816,72.7569,73.1749,32000.0
2011-11-25 09:40:00,82.27,82.43,81.97,81.97,11000.0,73.166,73.3083,72.8992,72.8992,11000.0
2011-11-25 09:50:00,82.09,82.12,81.63,81.63,23800.0,73.0059,73.0326,72.5968,72.5968,23800.0
2011-11-25 10:00:00,81.66,81.89,81.59,81.72,38300.0,72.6235,72.8281,72.5613,72.6769,38300.0
2011-11-25 10:10:00,81.73,81.97,81.64,81.93,17900.0,72.6858,72.8992,72.6057,72.8636,17900.0
2011-11-25 10:20:00,81.96,82.17,81.89,81.89,16000.0,72.8903,73.0771,72.8281,72.8281,16000.0
2011-11-25 10:30:00,81.89,82.1,81.85,82.04,10400.0,72.8281,73.0148,72.7925,72.9615,10400.0
2011-11-25 10:40:00,82.05,82.11,81.93,81.97,6500.0,72.9704,73.0237,72.8636,72.8992,6500.0
2011-11-25 10:50:00,81.93,82.08,81.93,81.95,9200.0,72.8636,72.997,72.8636,72.8814,9200.0
2011-11-25 11:00:00,81.94,82.12,81.9,82.12,15900.0,72.8725,73.0326,72.837,73.0326,15900.0
2011-11-25 11:10:00,82.12,82.24,82.03,82.23,16800.0,73.0326,73.1393,72.9526,73.1304,16800.0
2011-11-25 11:20:00,82.23,82.4,82.2,82.34,22000.0,73.1304,73.2816,73.1038,73.2283,22000.0
2011-11-25 11:30:00,82.31,82.41,82.24,82.29,7400.0,73.2016,73.2905,73.1393,73.1838,7400.0
2011-11-25 11:40:00,82.28,82.38,82.07,82.08,8500.0,73.1749,73.2638,72.9882,72.997,8500.0
2011-11-25 11:50:00,82.16,82.16,81.67,81.84,11600.0,73.0682,73.0682,72.6324,72.7836,11600.0
2011-11-25 12:00:00,81.74,81.76,81.43,81.48,14400.0,72.6947,72.7125,72.419,72.4634,14400.0
2011-11-25 12:10:00,81.49,81.51,81.34,81.4,30000.0,72.4723,72.4901,72.3389,72.3923,30000.0
2011-11-25 12:20:00,81.43,81.46,81.33,81.42,37100.0,72.419,72.4457,72.33,72.4101,37100.0
2011-11-25 12:30:00,81.41,81.44,81.33,81.39,40600.0,72.4012,72.4279,72.33,72.3834,40600.0
2011-11-25 12:40:00,81.43,81.43,81.24,81.28,29700.0,72.419,72.419,72.25,72.2856,29700.0
2011-11-25 12:50:00,81.28,81.29,80.89,80.9,90400.0,72.2856,72.2945,71.9387,71.9476,90400.0
2011-11-28 09:30:00,83.21,83.62,82.88,83.6,72000.0,74.002,74.3666,73.7085,74.3488,72000.0
2011-11-28 09:40:00,83.6,84.06,83.55,83.94,42600.0,74.3488,74.7579,74.3044,74.6512,42600.0
2011-11-28 09:50:00,83.93,83.98,83.64,83.95,34300.0,74.6423,74.6868,74.3844,74.6601,34300.0
2011-11-28 10:00:00,83.95,84.03,83.78,83.86,17400.0,74.6601,74.7313,74.5089,74.5801,17400.0
2011-11-28 10:10:00,83.86,83.98,83.8,83.95,12100.0,74.5801,74.6868,74.5267,74.6601,12100.0
2011-11-28 10:20:00,83.98,84.32,83.9,84.32,25200.0,74.6868,74.9892,74.6156,74.9892,25200.0
2011-11-28 10:30:00,84.31,84.45,84.3,84.36,20300.0,74.9803,75.1048,74.9714,75.0247,20300.0
2011-11-28 10:40:00,84.37,84.48,84.33,84.48,13300.0,75.0336,75.1315,74.9981,75.1315,13300.0
2011-11-28 10:50:00,84.48,84.54,84.4,84.43,9900.0,75.1315,75.1848,75.0603,75.087,9900.0
2011-11-28 11:00:00,84.45,84.58,84.41,84.56,15500.0,75.1048,75.2204,75.0692,75.2026,15500.0
2011-11-28 11:10:00,84.56,84.57,84.45,84.48,9900.0,75.2026,75.2115,75.1048,75.1315,9900.0
2011-11-28 11:20:00,84.46,84.58,84.37,84.56,14200.0,75.1137,75.2204,75.0336,75.2026,14200.0
2011-11-28 11:30:00,84.58,84.61,84.37,84.4,8200.0,75.2204,75.2471,75.0336,75.0603,8200.0
2011-11-28 11:40:00,84.37,84.44,84.29,84.29,16200.0,75.0336,75.0959,74.9625,74.9625,16200.0
2011-11-28 11:50:00,84.29,84.29,84.09,84.2,15100.0,74.9625,74.9625,74.7846,74.8824,15100.0
2011-11-28 12:00:00,84.18,84.24,84.11,84.13,7600.0,74.8647,74.918,74.8024,74.8202,7600.0
2011-11-28 12:10:00,84.13,84.21,84.12,84.18,12700.0,74.8202,74.8913,74.8113,74.8647,12700.0
2011-11-28 12:20:00,84.19,84.24,84.08,84.09,10500.0,74.8736,74.918,74.7757,74.7846,10500.0
2011-11-28 12:30:00,84.08,84.09,83.94,84.07,9600.0,74.7757,74.7846,74.6512,74.7668,9600.0
2011-11-28 12:40:00,84.06,84.06,83.92,83.92,5900.0,74.7579,74.7579,74.6334,74.6334,5900.0
2011-11-28 12:50:00,83.91,83.94,83.78,83.88,10800.0,74.6245,74.6512,74.5089,74.5979,10800.0
2011-11-28 13:00:00,83.83,83.87,83.68,83.73,9400.0,74.5534,74.589,74.42,74.4645,9400.0
2011-11-28 13:10:00,83.76,83.9,83.74,83.9,5500.0,74.4911,74.6156,74.4734,74.6156,5500.0
2011-11-28 13:20:00,83.91,84.04,83.87,84.0,6300.0,74.6245,74.7402,74.589,74.7046,6300.0
2011-11-28 13:30:00,84.02,84.13,84.01,84.08,10800.0,74.7224,74.8202,74.7135,74.7757,10800.0
2011-11-28 13:40:00,84.07,84.12,84.02,84.03,10500.0,74.7668,74.8113,74.7224,74.7313,10500.0
2011-11-28 13:50:00,84.04,84.06,83.86,83.9,9200.0,74.7402,74.7579,74.5801,74.6156,9200.0
2011-11-28 14:00:00,83.87,84.04,83.87,84.02,16100.0,74.589,74.7402,74.589,74.7224,16100.0
2011-11-28 14:10:00,84.01,84.2,84.01,84.14,13000.0,74.7135,74.8824,74.7135,74.8291,13000.0
2011-11-28 14:20:00,84.17,84.25,83.95,83.99,11200.0,74.8558,74.9269,74.6601,74.6957,11200.0
2011-11-28 14:30:00,84.02,84.09,83.97,83.97,10700.0,74.7224,74.7846,74.6779,74.6779,10700.0
2011-11-28 14:40:00,84.01,84.07,83.92,83.92,12500.0,74.7135,74.7668,74.6334,74.6334,12500.0
2011-11-28 14:50:00,83.92,83.93,83.78,83.84,14900.0,74.6334,74.6423,74.5089,74.5623,14900.0
2011-11-28 15:00:00,83.83,84.0,83.59,83.65,21800.0,74.5534,74.7046,74.3399,74.3933,21800.0
2011-11-28 15:10:00,83.65,83.77,83.55,83.75,19500.0,74.3933,74.5,74.3044,74.4822,19500.0
2011-11-28 15:20:00,83.76,83.94,83.65,83.78,21100.0,74.4911,74.6512,74.3933,74.5089,21100.0
2011-11-28 15:30:00,83.79,84.0,83.72,83.91,28000.0,74.5178,74.7046,74.4556,74.6245,28000.0
2011-11-28 15:40:00,83.9,83.91,83.58,83.58,52600.0,74.6156,74.6245,74.3311,74.3311,52600.0
2011-11-28 15:50:00,83.62,84.17,83.62,84.14,89300.0,74.3666,74.8558,74.3666,74.8291,89300.0
2011-11-29 09:30:00,84.34,85.06,84.34,85.06,40300.0,75.007,75.6473,75.007,75.6473,40300.0
2011-11-29 09:40:00,85.06,85.12,84.86,85.07,31600.0,75.6473,75.7006,75.4694,75.6562,31600.0
2011-11-29 09:50:00,85.09,85.29,84.93,85.22,31100.0,75.674,75.8518,75.5317,75.7896,31100.0
2011-11-29 10:00:00,85.24,85.76,85.2,85.7,59800.0,75.8074,76.2698,75.7718,76.2165,59800.0
2011-11-29 10:10:00,85.74,85.96,85.74,85.93,40000.0,76.252,76.4477,76.252,76.421,40000.0
2011-11-29 10:20:00,85.93,86.26,85.92,86.18,56800.0,76.421,76.7145,76.4121,76.6433,56800.0
2011-11-29 10:30:00,86.18,86.5,86.1,86.39,43100.0,76.6433,76.9279,76.5722,76.8301,43100.0
2011-11-29 10:40:00,86.4,86.47,86.15,86.15,27800.0,76.839,76.9012,76.6167,76.6167,27800.0
2011-11-29 10:50:00,86.14,86.38,86.14,86.35,22400.0,76.6078,76.8212,76.6078,76.7945,22400.0
2011-11-29 11:00:00,86.32,86.4,86.3,86.35,39800.0,76.7678,76.839,76.7501,76.7945,39800.0
2011-11-29 11:10:00,86.36,86.41,86.28,86.32,27700.0,76.8034,76.8479,76.7323,76.7678,27700.0
2011-11-29 11:20:00,86.33,86.36,86.18,86.22,17000.0,76.7767,76.8034,76.6433,76.6789,17000.0
2011-11-29 11:30:00,86.23,86.3,86.02,86.25,33500.0,76.6878,76.7501,76.501,76.7056,33500.0
2011-11-29 11:40:00,86.25,86.32,86.21,86.32,27900.0,76.7056,76.7678,76.67,76.7678,27900.0
2011-11-29 11:50:00,86.35,86.57,86.3,86.43,50700.0,76.7945,76.9902,76.7501,76.8657,50700.0
2011-11-29 12:00:00,86.4,86.75,86.39,86.67,37400.0,76.839,77.1503,76.8301,77.0791,37400.0
2011-11-29 12:10:00,86.71,86.71,86.55,86.6,18100.0,77.1147,77.1147,76.9724,77.0169,18100.0
2011-11-29 12:20:00,86.6,86.65,86.59,86.63,14600.0,77.0169,77.0613,77.008,77.0435,14600.0
2011-11-29 12:30:00,86.6,86.71,86.57,86.61,38000.0,77.0169,77.1147,76.9902,77.0258,38000.0
2011-11-29 12:40:00,86.59,86.7,86.46,86.51,47700.0,77.008,77.1058,76.8924,76.9368,47700.0
2011-11-29 12:50:00,86.55,86.55,86.41,86.45,14600.0,76.9724,76.9724,76.8479,76.8835,14600.0
2011-11-29 13:00:00,86.44,86.45,86.34,86.39,11300.0,76.8746,76.8835,76.7856,76.8301,11300.0
2011-11-29 13:10:00,86.39,86.48,86.38,86.46,17700.0,76.8301,76.9101,76.8212,76.8924,17700.0
2011-11-29 13:20:00,86.43,86.52,86.33,86.33,20800.0,76.8657,76.9457,76.7767,76.7767,20800.0
2011-11-29 13:30:00,86.33,86.33,86.06,86.14,17100.0,76.7767,76.7767,76.5366,76.6078,17100.0
2011-11-29 13:40:00,86.15,86.2,85.94,85.94,17800.0,76.6167,76.6611,76.4299,76.4299,17800.0
2011-11-29 13:50:00,85.94,85.97,85.58,85.6,29700.0,76.4299,76.4566,76.1097,76.1275,29700.0
2011-11-29 14:00:00,85.59,85.59,85.4,85.41,34300.0,76.1186,76.1186,75.9497,75.9585,34300.0
2011-11-29 14:10:00,85.42,85.46,85.3,85.44,18700.0,75.9674,76.003,75.8607,75.9852,18700.0
2011-11-29 14:20:00,85.45,85.49,85.32,85.43,17400.0,75.9941,76.0297,75.8785,75.9763,17400.0
2011-11-29 14:30:00,85.41,85.6,85.41,85.53,23400.0,75.9585,76.1275,75.9585,76.0653,23400.0
2011-11-29 14:40:00,85.53,85.63,85.46,85.49,20200.0,76.0653,76.1542,76.003,76.0297,20200.0
2011-11-29 14:50:00,85.49,85.5,85.41,85.44,34500.0,76.0297,76.0386,75.9585,75.9852,34500.0
2011-11-29 15:00:00,85.44,85.5,85.34,85.37,30900.0,75.9852,76.0386,75.8963,75.923,30900.0
2011-11-29 15:10:00,85.35,85.65,85.34,85.62,36900.0,75.9052,76.172,75.8963,76.1453,36900.0
2011-11-29 15:20:00,85.62,85.75,85.56,85.75,53200.0,76.1453,76.2609,76.0919,76.2609,53200.0
2011-11-29 15:30:00,85.75,85.87,85.7,85.75,59900.0,76.2609,76.3676,76.2165,76.2609,59900.0
2011-11-29 15:40:00,85.76,85.78,85.6,85.65,59100.0,76.2698,76.2876,76.1275,76.172,59100.0
2011-11-29 15:50:00,85.65,85.65,85.46,85.5,125800.0,76.172,76.172,76.003,76.0386,125800.0
2011-11-30 09:30:00,87.56,88.01,86.54,86.91,63500.0,77.8706,78.2708,76.9635,77.2926,63500.0
2011-11-30 09:40:00,86.91,87.51,86.82,87.24,45500.0,77.2926,77.8262,77.2125,77.586,45500.0
2011-11-30 09:50:00,87.3,87.45,87.05,87.37,28300.0,77.6394,77.7728,77.4171,77.7017,28300.0
2011-11-30 10:00:00,87.38,87.46,87.08,87.15,16900.0,77.7105,77.7817,77.4437,77.506,16900.0
2011-11-30 10:10:00,87.17,87.34,86.96,87.34,23800.0,77.5238,77.675,77.337,77.675,23800.0
2011-11-30 10:20:00,87.33,87.68,87.32,87.68,15500.0,77.6661,77.9774,77.6572,77.9774,15500.0
2011-11-30 10:30:00,87.67,87.78,87.62,87.77,17600.0,77.9685,78.0663,77.924,78.0574,17600.0
2011-11-30 10:40:00,87.77,87.92,87.72,87.92,31400.0,78.0574,78.1908,78.0129,78.1908,31400.0
2011-11-30 10:50:00,87.89,88.01,87.79,87.99,17400.0,78.1641,78.2708,78.0752,78.253,17400.0
2011-11-30 11:00:00,87.96,88.01,87.84,87.85,20500.0,78.2264,78.2708,78.1196,78.1285,20500.0
2011-11-30 11:10:00,87.85,87.87,87.7,87.77,18100.0,78.1285,78.1463,77.9951,78.0574,18100.0
2011-11-30 11:20:00,87.74,88.01,87.66,87.99,23100.0,78.0307,78.2708,77.9596,78.253,23100.0
2011-11-30 11:30:00,87.94,88.08,87.91,88.0,22000.0,78.2086,78.3331,78.1819,78.2619,22000.0
2011-11-30 11:40:00,88.01,88.03,87.93,87.97,14500.0,78.2708,78.2886,78.1997,78.2353,14500.0
2011-11-30 11:50:00,87.97,87.97,87.7,87.76,13500.0,78.2353,78.2353,77.9951,78.0485,13500.0
2011-11-30 12:00:00,87.78,87.78,87.66,87.78,8400.0,78.0663,78.0663,77.9596,78.0663,8400.0
2011-11-30 12:10:00,87.76,87.86,87.64,87.74,16900.0,78.0485,78.1374,77.9418,78.0307,16900.0
2011-11-30 12:20:00,87.74,87.86,87.71,87.75,19700.0,78.0307,78.1374,78.004,78.0396,19700.0
2011-11-30 12:30:00,87.75,88.2,87.74,87.76,104100.0,78.0396,78.4398,78.0307,78.0485,104100.0
2011-11-30 12:40:00,87.79,87.88,87.76,87.87,9200.0,78.0752,78.1552,78.0485,78.1463,9200.0
2011-11-30 12:50:00,87.86,87.87,87.79,87.84,11800.0,78.1374,78.1463,78.0752,78.1196,11800.0
2011-11-30 13:00:00,87.86,87.88,87.81,87.84,11900.0,78.1374,78.1552,78.093,78.1196,11900.0
2011-11-30 13:10:00,87.84,87.84,87.76,87.81,8600.0,78.1196,78.1196,78.0485,78.093,8600.0
2011-11-30 13:20:00,87.82,87.87,87.76,87.78,8300.0,78.1019,78.1463,78.0485,78.0663,8300.0
2011-11-30 13:30:00,87.76,87.93,87.75,87.75,17500.0,78.0485,78.1997,78.0396,78.0396,17500.0
2011-11-30 13:40:00,87.75,87.89,87.74,87.74,44700.0,78.0396,78.1641,78.0307,78.0307,44700.0
2011-11-30 13:50:00,87.74,87.79,87.66,87.79,23000.0,78.0307,78.0752,77.9596,78.0752,23000.0
2011-11-30 14:00:00,87.76,87.86,87.67,87.75,41700.0,78.0485,78.1374,77.9685,78.0396,41700.0
2011-11-30 14:10:00,87.72,87.82,87.67,87.75,25200.0,78.0129,78.1019,77.9685,78.0396,25200.0
2011-11-30 14:20:00,87.75,87.92,87.75,87.83,17700.0,78.0396,78.1908,78.0396,78.1108,17700.0
2011-11-30 14:30:00,87.81,87.89,87.78,87.83,22700.0,78.093,78.1641,78.0663,78.1108,22700.0
2011-11-30 14:40:00,87.84,88.0,87.83,87.84,22400.0,78.1196,78.2619,78.1108,78.1196,22400.0
2011-11-30 14:50:00,87.85,88.07,87.85,88.07,26000.0,78.1285,78.3242,78.1285,78.3242,26000.0
2011-11-30 15:00:00,88.07,88.18,88.03,88.17,38900.0,78.3242,78.422,78.2886,78.4131,38900.0
2011-11-30 15:10:00,88.18,88.32,88.17,88.17,41500.0,78.422,78.5465,78.4131,78.4131,41500.0
2011-11-30 15:20:00,88.18,88.23,88.02,88.05,49300.0,78.422,78.4665,78.2797,78.3064,49300.0
2011-11-30 15:30:00,88.07,88.1,87.92,88.04,38200.0,78.3242,78.3509,78.1908,78.2975,38200.0
2011-11-30 15:40:00,88.05,88.34,88.02,88.32,88500.0,78.3064,78.5643,78.2797,78.5465,88500.0
2011-11-30 15:50:00,88.31,88.68,88.31,88.56,166900.0,78.5376,78.8667,78.5376,78.76,166900.0
2011-12-01 09:30:00,87.99,88.49,87.99,88.48,52900.0,78.253,78.6977,78.253,78.6888,52900.0
2011-12-01 09:40:00,88.49,89.0,88.49,88.94,25200.0,78.6977,79.1513,78.6977,79.0979,25200.0
2011-12-01 09:50:00,88.96,89.16,88.86,88.93,45100.0,79.1157,79.2936,79.0268,79.089,45100.0
2011-12-01 10:00:00,88.96,89.37,88.86,89.3,45300.0,79.1157,79.4803,79.0268,79.4181,45300.0
2011-12-01 10:10:00,89.3,89.35,89.07,89.13,32600.0,79.4181,79.4625,79.2135,79.2669,32600.0
2011-12-01 10:20:00,89.16,89.27,89.12,89.12,21900.0,79.2936,79.3914,79.258,79.258,21900.0
2011-12-01 10:30:00,89.12,89.15,88.83,88.83,37900.0,79.258,79.2847,79.0001,79.0001,37900.0
2011-12-01 10:40:00,88.86,88.94,88.62,88.65,17400.0,79.0268,79.0979,78.8133,78.84,17400.0
2011-12-01 10:50:00,88.66,88.67,88.46,88.52,23300.0,78.8489,78.8578,78.671,78.7244,23300.0
2011-12-01 11:00:00,88.51,88.6,88.48,88.57,27200.0,78.7155,78.7955,78.6888,78.7689,27200.0
2011-12-01 11:10:00,88.56,88.58,88.46,88.53,22900.0,78.76,78.7778,78.671,78.7333,22900.0
2011-12-01 11:20:00,88.52,88.53,88.33,88.43,18200.0,78.7244,78.7333,78.5554,78.6444,18200.0
2011-12-01 11:30:00,88.41,88.49,88.31,88.49,13100.0,78.6266,78.6977,78.5376,78.6977,13100.0
2011-12-01 11:40:00,88.49,88.52,88.39,88.41,19900.0,78.6977,78.7244,78.6088,78.6266,19900.0
2011-12-01 11:50:00,88.42,88.44,88.39,88.41,20200.0,78.6355,78.6532,78.6088,78.6266,20200.0
2011-12-01 12:00:00,88.4,88.41,88.24,88.26,13800.0,78.6177,78.6266,78.4754,78.4932,13800.0
2011-12-01 12:10:00,88.27,88.36,88.25,88.25,10200.0,78.5021,78.5821,78.4843,78.4843,10200.0
2011-12-01 12:20:00,88.24,88.42,88.17,88.39,11100.0,78.4754,78.6355,78.4131,78.6088,11100.0
2011-12-01 12:30:00,88.39,88.55,88.39,88.55,13400.0,78.6088,78.7511,78.6088,78.7511,13400.0
2011-12-01 12:40:00,88.58,88.6,88.48,88.51,15400.0,78.7778,78.7955,78.6888,78.7155,15400.0
2011-12-01 12:50:00,88.5,88.6,88.39,88.41,10600.0,78.7066,78.7955,78.6088,78.6266,10600.0
2011-12-01 13:00:00,88.38,88.57,88.38,88.51,8800.0,78.5999,78.7689,78.5999,78.7155,8800.0
2011-12-01 13:10:00,88.51,88.78,88.49,88.65,55100.0,78.7155,78.9556,78.6977,78.84,55100.0
2011-12-01 13:20:00,88.66,88.92,88.64,88.92,13400.0,78.8489,79.0801,78.8311,79.0801,13400.0
2011-12-01 13:30:00,88.9,88.94,88.81,88.83,8100.0,79.0623,79.0979,78.9823,79.0001,8100.0
2011-12-01 13:40:00,88.84,89.05,88.84,89.05,14300.0,79.009,79.1957,79.009,79.1957,14300.0
2011-12-01 13:50:00,89.06,89.26,89.02,89.26,30500.0,79.2046,79.3825,79.1691,79.3825,30500.0
2011-12-01 14:00:00,89.26,89.27,89.08,89.13,18900.0,79.3825,79.3914,79.2224,79.2669,18900.0
2011-12-01 14:10:00,89.12,89.29,89.12,89.22,20200.0,79.258,79.4092,79.258,79.3469,20200.0
2011-12-01 14:20:00,89.2,89.38,89.2,89.3,16300.0,79.3291,79.4892,79.3291,79.4181,16300.0
2011-12-01 14:30:00,89.29,89.29,89.17,89.18,28600.0,79.4092,79.4092,79.3025,79.3114,28600.0
2011-12-01 14:40:00,89.19,89.33,89.13,89.27,26500.0,79.3203,79.4448,79.2669,79.3914,26500.0
2011-12-01 14:50:00,89.26,89.29,89.13,89.19,25400.0,79.3825,79.4092,79.2669,79.3203,25400.0
2011-12-01 15:00:00,89.2,89.31,89.09,89.1,86300.0,79.3291,79.427,79.2313,79.2402,86300.0
2011-12-01 15:10:00,89.1,89.24,89.1,89.2,37700.0,79.2402,79.3647,79.2402,79.3291,37700.0
2011-12-01 15:20:00,89.21,89.22,89.05,89.14,51000.0,79.338,79.3469,79.1957,79.2758,51000.0
2011-12-01 15:30:00,89.15,89.15,89.0,89.0,46300.0,79.2847,79.2847,79.1513,79.1513,46300.0
2011-12-01 15:40:00,89.0,89.06,88.89,89.03,93000.0,79.1513,79.2046,79.0535,79.178,93000.0
2011-12-01 15:50:00,89.02,89.11,88.89,89.06,89400.0,79.1691,79.2491,79.0535,79.2046,89400.0
2011-12-02 09:30:00,89.98,90.0,89.08,89.21,60300.0,80.0228,80.0406,79.2224,79.338,60300.0
2011-12-02 09:40:00,89.21,89.39,89.11,89.22,29800.0,79.338,79.4981,79.2491,79.3469,29800.0
2011-12-02 09:50:00,89.27,89.27,88.75,89.11,46200.0,79.3914,79.3914,78.9289,79.2491,46200.0
2011-12-02 10:00:00,89.09,89.16,89.06,89.1,26800.0,79.2313,79.2936,79.2046,79.2402,26800.0
2011-12-02 10:10:00,89.09,89.44,89.09,89.44,59500.0,79.2313,79.5426,79.2313,79.5426,59500.0
2011-12-02 10:20:00,89.46,89.87,89.46,89.85,62700.0,79.5604,79.925,79.5604,79.9072,62700.0
2011-12-02 10:30:00,89.86,90.0,89.78,89.97,47600.0,79.9161,80.0406,79.845,80.0139,47600.0
2011-12-02 10:40:00,89.99,90.0,89.89,89.9,33600.0,80.0317,80.0406,79.9428,79.9517,33600.0
2011-12-02 10:50:00,89.9,89.9,89.62,89.7,45900.0,79.9517,79.9517,79.7027,79.7738,45900.0
2011-12-02 11:00:00,89.71,89.74,89.43,89.48,33400.0,79.7827,79.8094,79.5337,79.5782,33400.0
2011-12-02 11:10:00,89.48,89.51,89.16,89.2,41200.0,79.5782,79.6048,79.2936,79.3291,41200.0
2011-12-02 11:20:00,89.19,89.25,89.02,89.07,26100.0,79.3203,79.3736,79.1691,79.2135,26100.0
2011-12-02 11:30:00,89.08,89.1,88.72,88.72,34100.0,79.2224,79.2402,78.9023,78.9023,34100.0
2011-12-02 11:40:00,88.71,88.74,88.26,88.29,38600.0,78.8934,78.9201,78.4932,78.5198,38600.0
2011-12-02 11:50:00,88.28,88.31,87.98,88.28,52100.0,78.511,78.5376,78.2442,78.511,52100.0
2011-12-02 12:00:00,88.31,88.45,88.23,88.42,21900.0,78.5376,78.6621,78.4665,78.6355,21900.0
2011-12-02 12:10:00,88.45,88.5,88.36,88.44,24200.0,78.6621,78.7066,78.5821,78.6532,24200.0
2011-12-02 12:20:00,88.43,88.69,88.43,88.65,21600.0,78.6444,78.8756,78.6444,78.84,21600.0
2011-12-02 12:30:00,88.66,89.04,88.63,88.93,50700.0,78.8489,79.1869,78.8222,79.089,50700.0
2011-12-02 12:40:00,88.92,89.0,88.79,88.96,21200.0,79.0801,79.1513,78.9645,79.1157,21200.0
2011-12-02 12:50:00,88.96,89.0,88.94,88.99,16500.0,79.1157,79.1513,79.0979,79.1424,16500.0
2011-12-02 13:00:00,88.97,89.0,88.7,88.73,17500.0,79.1246,79.1513,78.8845,78.9112,17500.0
2011-12-02 13:10:00,88.74,88.78,88.67,88.74,15200.0,78.9201,78.9556,78.8578,78.9201,15200.0
2011-12-02 13:20:00,88.74,88.88,88.74,88.8,20800.0,78.9201,79.0446,78.9201,78.9734,20800.0
2011-12-02 13:30:00,88.8,88.8,88.65,88.65,13000.0,78.9734,78.9734,78.84,78.84,13000.0
2011-12-02 13:40:00,88.64,88.69,88.42,88.44,18900.0,78.8311,78.8756,78.6355,78.6532,18900.0
2011-12-02 13:50:00,88.42,88.42,88.16,88.29,18900.0,78.6355,78.6355,78.4042,78.5198,18900.0
2011-12-02 14:00:00,88.29,88.49,88.13,88.37,39700.0,78.5198,78.6977,78.3776,78.591,39700.0
2011-12-02 14:10:00,88.39,88.55,88.38,88.53,26300.0,78.6088,78.7511,78.5999,78.7333,26300.0
2011-12-02 14:20:00,88.53,88.54,88.22,88.22,39700.0,78.7333,78.7422,78.4576,78.4576,39700.0
2011-12-02 14:30:00,88.2,88.48,88.03,88.48,84400.0,78.4398,78.6888,78.2886,78.6888,84400.0
2011-12-02 14:40:00,88.48,88.56,88.28,88.45,43000.0,78.6888,78.76,78.511,78.6621,43000.0
2011-12-02 14:50:00,88.44,88.58,88.43,88.56,75400.0,78.6532,78.7778,78.6444,78.76,75400.0
2011-12-02 15:00:00,88.56,88.56,88.42,88.47,96800.0,78.76,78.76,78.6355,78.6799,96800.0
2011-12-02 15:10:00,88.48,88.78,88.48,88.65,58300.0,78.6888,78.9556,78.6888,78.84,58300.0
2011-12-02 15:20:00,88.64,89.0,88.64,88.99,99300.0,78.8311,79.1513,78.8311,79.1424,99300.0
2011-12-02 15:30:00,88.99,89.93,88.97,89.87,228200.0,79.1424,79.9784,79.1246,79.925,228200.0
2011-12-02 15:40:00,89.84,89.88,89.15,89.2,153600.0,79.8983,79.9339,79.2847,79.3291,153600.0
2011-12-02 15:50:00,89.2,89.34,89.04,89.11,158200.0,79.3291,79.4537,79.1869,79.2491,158200.0
2011-12-05 09:30:00,90.04,90.76,90.04,90.33,168200.0,80.0762,80.7165,80.0762,80.3341,168200.0
2011-12-05 09:40:00,90.33,90.39,90.09,90.31,48800.0,80.3341,80.3875,80.1207,80.3163,48800.0
2011-12-05 09:50:00,90.31,90.35,89.56,89.64,103700.0,80.3163,80.3519,79.6493,79.7205,103700.0
2011-12-05 10:00:00,89.62,89.62,89.04,89.4,61800.0,79.7027,79.7027,79.1869,79.507,61800.0
2011-12-05 10:10:00,89.38,89.74,89.38,89.71,41300.0,79.4892,79.8094,79.4892,79.7827,41300.0
2011-12-05 10:20:00,89.68,89.7,89.37,89.37,36300.0,79.756,79.7738,79.4803,79.4803,36300.0
2011-12-05 10:30:00,89.41,89.49,89.12,89.12,48000.0,79.5159,79.5871,79.258,79.258,48000.0
2011-12-05 10:40:00,89.15,89.27,89.09,89.27,20000.0,79.2847,79.3914,79.2313,79.3914,20000.0
2011-12-05 10:50:00,89.29,89.31,89.03,89.14,33300.0,79.4092,79.427,79.178,79.2758,33300.0
2011-12-05 11:00:00,89.13,89.2,88.73,88.75,57900.0,79.2669,79.3291,78.9112,78.9289,57900.0
2011-12-05 11:10:00,88.71,88.74,88.08,88.08,110000.0,78.8934,78.9201,78.3331,78.3331,110000.0
2011-12-05 11:20:00,88.07,88.14,87.86,88.02,84000.0,78.3242,78.3864,78.1374,78.2797,84000.0
2011-12-05 11:30:00,88.04,88.32,87.95,87.95,51600.0,78.2975,78.5465,78.2175,78.2175,51600.0
2011-12-05 11:40:00,87.98,88.26,87.97,88.03,28100.0,78.2442,78.4932,78.2353,78.2886,28100.0
2011-12-05 11:50:00,88.03,88.24,88.02,88.12,9700.0,78.2886,78.4754,78.2797,78.3687,9700.0
2011-12-05 12:00:00,88.15,88.39,88.15,88.22,23300.0,78.3953,78.6088,78.3953,78.4576,23300.0
2011-12-05 12:10:00,88.23,88.26,88.12,88.26,13400.0,78.4665,78.4932,78.3687,78.4932,13400.0
2011-12-05 12:20:00,88.26,88.27,88.09,88.12,16800.0,78.4932,78.5021,78.342,78.3687,16800.0
2011-12-05 12:30:00,88.16,88.4,88.14,88.22,65200.0,78.4042,78.6177,78.3864,78.4576,65200.0
2011-12-05 12:40:00,88.24,88.25,88.17,88.18,13000.0,78.4754,78.4843,78.4131,78.422,13000.0
2011-12-05 12:50:00,88.19,88.2,88.06,88.08,13200.0,78.4309,78.4398,78.3153,78.3331,13200.0
2011-12-05 13:00:00,88.04,88.14,88.04,88.1,15300.0,78.2975,78.3864,78.2975,78.3509,15300.0
2011-12-05 13:10:00,88.09,88.1,87.92,87.94,29300.0,78.342,78.3509,78.1908,78.2086,29300.0
2011-12-05 13:20:00,87.95,87.95,87.8,87.85,20500.0,78.2175,78.2175,78.0841,78.1285,20500.0
2011-12-05 13:30:00,87.86,87.98,87.81,87.88,15500.0,78.1374,78.2442,78.093,78.1552,15500.0
2011-12-05 13:40:00,87.88,87.91,87.32,87.32,42300.0,78.1552,78.1819,77.6572,77.6572,42300.0
2011-12-05 13:50:00,87.29,87.45,87.08,87.24,47400.0,77.6305,77.7728,77.4437,77.586,47400.0
2011-12-05 14:00:00,87.22,87.22,86.79,86.87,52800.0,77.5683,77.5683,77.1858,77.257,52800.0
2011-12-05 14:10:00,86.84,86.96,86.32,86.44,83700.0,77.2303,77.337,76.7678,76.8746,83700.0
2011-12-05 14:20:00,86.42,86.52,86.11,86.52,77100.0,76.8568,76.9457,76.5811,76.9457,77100.0
2011-12-05 14:30:00,86.53,86.55,86.02,86.13,70400.0,76.9546,76.9724,76.501,76.5989,70400.0
2011-12-05 14:40:00,86.13,86.55,86.13,86.53,39900.0,76.5989,76.9724,76.5989,76.9546,39900.0
2011-12-05 14:50:00,86.55,87.13,86.55,87.05,79900.0,76.9724,77.4882,76.9724,77.4171,79900.0
2011-12-05 15:00:00,87.06,87.18,86.59,86.69,103400.0,77.426,77.5327,77.008,77.0969,103400.0
2011-12-05 15:10:00,86.69,86.76,86.19,86.34,45700.0,77.0969,77.1592,76.6522,76.7856,45700.0
2011-12-05 15:20:00,86.34,86.64,86.22,86.54,40800.0,76.7856,77.0524,76.6789,76.9635,40800.0
2011-12-05 15:30:00,86.53,86.76,86.52,86.69,59900.0,76.9546,77.1592,76.9457,77.0969,59900.0
2011-12-05 15:40:00,86.69,86.8,86.61,86.69,76100.0,77.0969,77.1947,77.0258,77.0969,76100.0
2011-12-05 15:50:00,86.69,86.91,86.56,86.91,181000.0,77.0969,77.2926,76.9813,77.2926,181000.0
2011-12-06 09:30:00,87.1,87.31,86.88,87.1,59500.0,77.4615,77.6483,77.2659,77.4615,59500.0
2011-12-06 09:40:00,87.13,87.39,86.41,86.42,37500.0,77.4882,77.7194,76.8479,76.8568,37500.0
2011-12-06 09:50:00,86.44,86.57,86.26,86.51,38400.0,76.8746,76.9902,76.7145,76.9368,38400.0
2011-12-06 10:00:00,86.5,86.81,86.23,86.24,36300.0,76.9279,77.2036,76.6878,76.6967,36300.0
2011-12-06 10:10:00,86.23,86.52,86.08,86.45,37700.0,76.6878,76.9457,76.5544,76.8835,37700.0
2011-12-06 10:20:00,86.45,86.48,86.35,86.36,76800.0,76.8835,76.9101,76.7945,76.8034,76800.0
2011-12-06 10:30:00,86.37,86.7,86.37,86.52,31500.0,76.8123,77.1058,76.8123,76.9457,31500.0
2011-12-06 10:40:00,86.53,86.54,86.25,86.5,27000.0,76.9546,76.9635,76.7056,76.9279,27000.0
2011-12-06 10:50:00,86.54,86.58,86.44,86.49,47100.0,76.9635,76.9991,76.8746,76.919,47100.0
2011-12-06 11:00:00,86.5,86.53,86.25,86.25,44000.0,76.9279,76.9546,76.7056,76.7056,44000.0
2011-12-06 11:10:00,86.25,86.3,85.92,85.93,32300.0,76.7056,76.7501,76.4121,76.421,32300.0
2011-12-06 11:20:00,85.95,86.0,85.8,85.83,24000.0,76.4388,76.4833,76.3054,76.3321,24000.0
2011-12-06 11:30:00,85.82,86.06,85.8,86.06,34700.0,76.3232,76.5366,76.3054,76.5366,34700.0
2011-12-06 11:40:00,86.06,86.31,86.05,86.31,25300.0,76.5366,76.759,76.5277,76.759,25300.0
2011-12-06 11:50:00,86.28,86.52,86.23,86.5,23300.0,76.7323,76.9457,76.6878,76.9279,23300.0
2011-12-06 12:00:00,86.5,86.55,86.45,86.54,10500.0,76.9279,76.9724,76.8835,76.9635,10500.0
2011-12-06 12:10:00,86.54,86.58,86.4,86.43,21500.0,76.9635,76.9991,76.839,76.8657,21500.0
2011-12-06 12:20:00,86.44,86.54,86.25,86.37,19700.0,76.8746,76.9635,76.7056,76.8123,19700.0
2011-12-06 12:30:00,86.36,86.41,86.25,86.34,9700.0,76.8034,76.8479,76.7056,76.7856,9700.0
2011-12-06 12:40:00,86.4,86.54,86.39,86.45,8600.0,76.839,76.9635,76.8301,76.8835,8600.0
2011-12-06 12:50:00,86.45,86.56,86.41,86.46,10900.0,76.8835,76.9813,76.8479,76.8924,10900.0
2011-12-06 13:00:00,86.46,86.53,86.38,86.53,14100.0,76.8924,76.9546,76.8212,76.9546,14100.0
2011-12-06 13:10:00,86.52,86.8,86.48,86.75,12000.0,76.9457,77.1947,76.9101,77.1503,12000.0
2011-12-06 13:20:00,86.75,86.82,86.66,86.81,22500.0,77.1503,77.2125,77.0702,77.2036,22500.0
2011-12-06 13:30:00,86.84,86.88,86.72,86.73,8800.0,77.2303,77.2659,77.1236,77.1325,8800.0
2011-12-06 13:40:00,86.73,86.73,86.64,86.65,10600.0,77.1325,77.1325,77.0524,77.0613,10600.0
2011-12-06 13:50:00,86.66,86.71,86.56,86.65,14200.0,77.0702,77.1147,76.9813,77.0613,14200.0
2011-12-06 14:00:00,86.63,86.68,86.52,86.68,10200.0,77.0435,77.088,76.9457,77.088,10200.0
2011-12-06 14:10:00,86.67,86.76,86.63,86.74,12600.0,77.0791,77.1592,77.0435,77.1414,12600.0
2011-12-06 14:20:00,86.72,86.73,86.55,86.66,12000.0,77.1236,77.1325,76.9724,77.0702,12000.0
2011-12-06 14:30:00,86.67,86.91,86.67,86.82,23500.0,77.0791,77.2926,77.0791,77.2125,23500.0
2011-12-06 14:40:00,86.84,87.05,86.83,87.01,130700.0,77.2303,77.4171,77.2214,77.3815,130700.0
2011-12-06 14:50:00,86.99,87.16,86.97,87.05,20600.0,77.3637,77.5149,77.3459,77.4171,20600.0
2011-12-06 15:00:00,87.03,87.08,86.96,86.96,32500.0,77.3993,77.4437,77.337,77.337,32500.0
2011-12-06 15:10:00,86.95,87.12,86.9,86.9,25600.0,77.3281,77.4793,77.2837,77.2837,25600.0
2011-12-06 15:20:00,86.9,86.92,86.7,86.7,35900.0,77.2837,77.3015,77.1058,77.1058,35900.0
2011-12-06 15:30:00,86.71,86.88,86.68,86.83,40500.0,77.1147,77.2659,77.088,77.2214,40500.0
2011-12-06 15:40:00,86.83,86.89,86.68,86.73,66500.0,77.2214,77.2748,77.088,77.1325,66500.0
2011-12-06 15:50:00,86.73,86.75,86.48,86.57,89500.0,77.1325,77.1503,76.9101,76.9902,89500.0
2011-12-07 09:30:00,86.59,86.59,85.36,85.6,58500.0,77.008,77.008,75.9141,76.1275,58500.0
2011-12-07 09:40:00,85.56,86.05,85.53,86.04,17000.0,76.0919,76.5277,76.0653,76.5188,17000.0
2011-12-07 09:50:00,86.04,86.34,85.86,86.22,34400.0,76.5188,76.7856,76.3588,76.6789,34400.0
2011-12-07 10:00:00,86.21,86.32,86.08,86.12,18600.0,76.67,76.7678,76.5544,76.59,18600.0
2011-12-07 10:10:00,86.12,86.35,86.12,86.2,22800.0,76.59,76.7945,76.59,76.6611,22800.0
2011-12-07 10:20:00,86.21,86.23,86.05,86.15,45500.0,76.67,76.6878,76.5277,76.6167,45500.0
2011-12-07 10:30:00,86.15,86.24,86.0,86.18,19900.0,76.6167,76.6967,76.4833,76.6433,19900.0
2011-12-07 10:40:00,86.18,86.25,86.1,86.24,23100.0,76.6433,76.7056,76.5722,76.6967,23100.0
2011-12-07 10:50:00,86.23,86.34,86.22,86.26,22900.0,76.6878,76.7856,76.6789,76.7145,22900.0
2011-12-07 11:00:00,86.24,86.45,86.22,86.38,24400.0,76.6967,76.8835,76.6789,76.8212,24400.0
2011-12-07 11:10:00,86.39,86.43,86.26,86.28,9400.0,76.8301,76.8657,76.7145,76.7323,9400.0
2011-12-07 11:20:00,86.3,86.36,86.18,86.34,25700.0,76.7501,76.8034,76.6433,76.7856,25700.0
2011-12-07 11:30:00,86.38,86.41,86.26,86.3,14500.0,76.8212,76.8479,76.7145,76.7501,14500.0
2011-12-07 11:40:00,86.3,86.31,86.09,86.27,15600.0,76.7501,76.759,76.5633,76.7234,15600.0
2011-12-07 11:50:00,86.29,86.39,86.22,86.35,10900.0,76.7412,76.8301,76.6789,76.7945,10900.0
2011-12-07 12:00:00,86.39,86.39,86.21,86.25,14200.0,76.8301,76.8301,76.67,76.7056,14200.0
2011-12-07 12:10:00,86.22,86.27,86.19,86.25,17300.0,76.6789,76.7234,76.6522,76.7056,17300.0
2011-12-07 12:20:00,86.23,86.4,86.21,86.38,14000.0,76.6878,76.839,76.67,76.8212,14000.0
2011-12-07 12:30:00,86.37,86.39,86.32,86.38,16100.0,76.8123,76.8301,76.7678,76.8212,16100.0
2011-12-07 12:40:00,86.38,86.44,86.35,86.4,16800.0,76.8212,76.8746,76.7945,76.839,16800.0
2011-12-07 12:50:00,86.42,86.48,86.37,86.42,14700.0,76.8568,76.9101,76.8123,76.8568,14700.0
2011-12-07 13:00:00,86.42,86.48,86.28,86.31,18300.0,76.8568,76.9101,76.7323,76.759,18300.0
2011-12-07 13:10:00,86.28,86.28,86.15,86.19,16500.0,76.7323,76.7323,76.6167,76.6522,16500.0
2011-12-07 13:20:00,86.16,86.22,86.1,86.22,73000.0,76.6256,76.6789,76.5722,76.6789,73000.0
2011-12-07 13:30:00,86.21,86.23,86.1,86.13,10000.0,76.67,76.6878,76.5722,76.5989,10000.0
2011-12-07 13:40:00,86.14,86.17,86.03,86.09,16300.0,76.6078,76.6344,76.5099,76.5633,16300.0
2011-12-07 13:50:00,86.07,86.11,86.01,86.08,40600.0,76.5455,76.5811,76.4922,76.5544,40600.0
2011-12-07 14:00:00,86.09,86.35,86.09,86.16,82500.0,76.5633,76.7945,76.5633,76.6256,82500.0
2011-12-07 14:10:00,86.14,86.19,86.0,86.05,17800.0,76.6078,76.6522,76.4833,76.5277,17800.0
2011-12-07 14:20:00,86.08,86.21,86.05,86.2,18700.0,76.5544,76.67,76.5277,76.6611,18700.0
2011-12-07 14:30:00,86.22,86.24,86.1,86.17,42100.0,76.6789,76.6967,76.5722,76.6344,42100.0
2011-12-07 14:40:00,86.15,86.15,85.94,86.06,44400.0,76.6167,76.6167,76.4299,76.5366,44400.0
2011-12-07 14:50:00,86.08,86.3,86.01,86.18,53400.0,76.5544,76.7501,76.4922,76.6433,53400.0
2011-12-07 15:00:00,86.2,86.26,86.19,86.25,59800.0,76.6611,76.7145,76.6522,76.7056,59800.0
2011-12-07 15:10:00,86.24,86.35,86.15,86.29,86900.0,76.6967,76.7945,76.6167,76.7412,86900.0
2011-12-07 15:20:00,86.29,86.51,86.25,86.48,126500.0,76.7412,76.9368,76.7056,76.9101,126500.0
2011-12-07 15:30:00,86.48,87.28,86.47,87.13,112000.0,76.9101,77.6216,76.9012,77.4882,112000.0
2011-12-07 15:40:00,87.13,87.27,86.88,86.99,116500.0,77.4882,77.6127,77.2659,77.3637,116500.0
2011-12-07 15:50:00,86.97,87.04,86.67,86.8,156000.0,77.3459,77.4082,77.0791,77.1947,156000.0
2011-12-08 09:30:00,86.51,87.16,86.38,87.11,20300.0,76.9368,77.5149,76.8212,77.4704,20300.0
2011-12-08 09:40:00,87.11,87.11,86.62,86.64,13600.0,77.4704,77.4704,77.0347,77.0524,13600.0
2011-12-08 09:50:00,86.57,86.66,86.08,86.34,29200.0,76.9902,77.0702,76.5544,76.7856,29200.0
2011-12-08 10:00:00,86.35,86.49,86.01,86.05,15500.0,76.7945,76.919,76.4922,76.5277,15500.0
2011-12-08 10:10:00,86.02,86.45,86.02,86.21,13100.0,76.501,76.8835,76.501,76.67,13100.0
2011-12-08 10:20:00,86.24,86.36,86.07,86.15,16200.0,76.6967,76.8034,76.5455,76.6167,16200.0
2011-12-08 10:30:00,86.14,86.45,86.12,86.4,8500.0,76.6078,76.8835,76.59,76.839,8500.0
2011-12-08 10:40:00,86.4,86.61,86.39,86.52,12800.0,76.839,77.0258,76.8301,76.9457,12800.0
2011-12-08 10:50:00,86.56,86.61,86.35,86.35,13700.0,76.9813,77.0258,76.7945,76.7945,13700.0
2011-12-08 11:00:00,86.31,86.4,86.14,86.15,11100.0,76.759,76.839,76.6078,76.6167,11100.0
2011-12-08 11:10:00,86.14,86.23,86.0,86.14,10900.0,76.6078,76.6878,76.4833,76.6078,10900.0
2011-12-08 11:20:00,86.15,86.22,86.04,86.06,12800.0,76.6167,76.6789,76.5188,76.5366,12800.0
2011-12-08 11:30:00,86.04,86.24,85.93,85.95,14400.0,76.5188,76.6967,76.421,76.4388,14400.0
2011-12-08 11:40:00,85.99,86.05,85.8,85.94,23500.0,76.4744,76.5277,76.3054,76.4299,23500.0
2011-12-08 11:50:00,85.99,86.0,85.81,85.96,15800.0,76.4744,76.4833,76.3143,76.4477,15800.0
2011-12-08 12:00:00,86.0,86.12,85.9,86.12,26600.0,76.4833,76.59,76.3943,76.59,26600.0
2011-12-08 12:10:00,86.13,86.19,86.06,86.19,8500.0,76.5989,76.6522,76.5366,76.6522,8500.0
2011-12-08 12:20:00,86.18,86.18,85.98,86.04,10400.0,76.6433,76.6433,76.4655,76.5188,10400.0
2011-12-08 12:30:00,86.02,86.02,85.78,85.79,10500.0,76.501,76.501,76.2876,76.2965,10500.0
2011-12-08 12:40:00,85.81,85.92,85.8,85.92,4500.0,76.3143,76.4121,76.3054,76.4121,4500.0
2011-12-08 12:50:00,85.89,85.94,85.86,85.88,8300.0,76.3854,76.4299,76.3588,76.3765,8300.0
2011-12-08 13:00:00,85.87,85.9,85.66,85.73,13900.0,76.3676,76.3943,76.1809,76.2431,13900.0
2011-12-08 13:10:00,85.73,85.73,85.4,85.62,15700.0,76.2431,76.2431,75.9497,76.1453,15700.0
2011-12-08 13:20:00,85.62,85.64,85.54,85.64,8700.0,76.1453,76.1631,76.0742,76.1631,8700.0
2011-12-08 13:30:00,85.6,85.66,85.51,85.63,13300.0,76.1275,76.1809,76.0475,76.1542,13300.0
2011-12-08 13:40:00,85.62,85.79,85.62,85.72,15300.0,76.1453,76.2965,76.1453,76.2342,15300.0
2011-12-08 13:50:00,85.68,85.76,85.66,85.76,8700.0,76.1987,76.2698,76.1809,76.2698,8700.0
2011-12-08 14:00:00,85.71,85.76,85.63,85.75,8200.0,76.2254,76.2698,76.1542,76.2609,8200.0
2011-12-08 14:10:00,85.77,85.93,85.74,85.93,9800.0,76.2787,76.421,76.252,76.421,9800.0
2011-12-08 14:20:00,85.88,86.05,85.88,86.03,31600.0,76.3765,76.5277,76.3765,76.5099,31600.0
2011-12-08 14:30:00,86.02,86.02,85.73,85.78,22300.0,76.501,76.501,76.2431,76.2876,22300.0
2011-12-08 14:40:00,85.8,85.84,85.64,85.83,15000.0,76.3054,76.341,76.1631,76.3321,15000.0
2011-12-08 14:50:00,85.81,85.85,85.6,85.68,16500.0,76.3143,76.3499,76.1275,76.1987,16500.0
2011-12-08 15:00:00,85.66,85.68,85.6,85.67,16600.0,76.1809,76.1987,76.1275,76.1898,16600.0
2011-12-08 15:10:00,85.63,86.0,85.63,85.97,19500.0,76.1542,76.4833,76.1542,76.4566,19500.0
2011-12-08 15:20:00,86.01,86.1,85.81,86.01,21100.0,76.4922,76.5722,76.3143,76.4922,21100.0
2011-12-08 15:30:00,86.01,86.29,85.91,85.91,41700.0,76.4922,76.7412,76.4032,76.4032,41700.0
2011-12-08 15:40:00,85.96,85.97,85.43,85.56,38700.0,76.4477,76.4566,75.9763,76.0919,38700.0
2011-12-08 15:50:00,85.56,85.59,85.24,85.41,78700.0,76.0919,76.1186,75.8074,75.9585,78700.0
2011-12-09 09:30:00,86.13,86.96,85.93,86.74,35700.0,76.5989,77.337,76.421,77.1414,35700.0
2011-12-09 09:40:00,86.71,86.72,86.29,86.51,27400.0,77.1147,77.1236,76.7412,76.9368,27400.0
2011-12-09 09:50:00,86.54,86.68,86.43,86.52,62300.0,76.9635,77.088,76.8657,76.9457,62300.0
2011-12-09 10:00:00,86.47,86.85,86.47,86.64,55300.0,76.9012,77.2392,76.9012,77.0524,55300.0
2011-12-09 10:10:00,86.67,86.78,86.63,86.67,36600.0,77.0791,77.1769,77.0435,77.0791,36600.0
2011-12-09 10:20:00,86.65,86.74,86.42,86.53,14100.0,77.0613,77.1414,76.8568,76.9546,14100.0
2011-12-09 10:30:00,86.49,86.55,86.31,86.35,15700.0,76.919,76.9724,76.759,76.7945,15700.0
2011-12-09 10:40:00,86.33,86.51,86.26,86.47,15200.0,76.7767,76.9368,76.7145,76.9012,15200.0
2011-12-09 10:50:00,86.53,86.83,86.34,86.74,10500.0,76.9546,77.2214,76.7856,77.1414,10500.0
2011-12-09 11:00:00,86.69,86.88,86.69,86.76,18400.0,77.0969,77.2659,77.0969,77.1592,18400.0
2011-12-09 11:10:00,86.8,86.83,86.65,86.77,10400.0,77.1947,77.2214,77.0613,77.1681,10400.0
2011-12-09 11:20:00,86.72,86.83,86.61,86.77,24700.0,77.1236,77.2214,77.0258,77.1681,24700.0
2011-12-09 11:30:00,86.79,86.88,86.62,86.68,13800.0,77.1858,77.2659,77.0347,77.088,13800.0
2011-12-09 11:40:00,86.68,86.78,86.45,86.47,15200.0,77.088,77.1769,76.8835,76.9012,15200.0
2011-12-09 11:50:00,86.47,86.56,86.4,86.4,7700.0,76.9012,76.9813,76.839,76.839,7700.0
2011-12-09 12:00:00,86.46,86.55,86.39,86.55,9400.0,76.8924,76.9724,76.8301,76.9724,9400.0
2011-12-09 12:10:00,86.55,86.72,86.55,86.71,6100.0,76.9724,77.1236,76.9724,77.1147,6100.0
2011-12-09 12:20:00,86.77,86.79,86.66,86.7,10900.0,77.1681,77.1858,77.0702,77.1058,10900.0
2011-12-09 12:30:00,86.66,86.66,86.47,86.59,12400.0,77.0702,77.0702,76.9012,77.008,12400.0
2011-12-09 12:40:00,86.54,86.77,86.54,86.67,18100.0,76.9635,77.1681,76.9635,77.0791,18100.0
2011-12-09 12:50:00,86.71,86.72,86.62,86.64,11300.0,77.1147,77.1236,77.0347,77.0524,11300.0
2011-12-09 13:00:00,86.66,86.72,86.51,86.53,7100.0,77.0702,77.1236,76.9368,76.9546,7100.0
2011-12-09 13:10:00,86.52,86.7,86.51,86.7,6600.0,76.9457,77.1058,76.9368,77.1058,6600.0
2011-12-09 13:20:00,86.68,86.96,86.68,86.93,7500.0,77.088,77.337,77.088,77.3103,7500.0
2011-12-09 13:30:00,86.89,86.89,86.78,86.78,14200.0,77.2748,77.2748,77.1769,77.1769,14200.0
2011-12-09 13:40:00,86.8,86.93,86.76,86.91,12600.0,77.1947,77.3103,77.1592,77.2926,12600.0
2011-12-09 13:50:00,86.92,86.92,86.68,86.68,52500.0,77.3015,77.3015,77.088,77.088,52500.0
2011-12-09 14:00:00,86.7,86.84,86.65,86.84,27900.0,77.1058,77.2303,77.0613,77.2303,27900.0
2011-12-09 14:10:00,86.87,86.88,86.81,86.81,21900.0,77.257,77.2659,77.2036,77.2036,21900.0
2011-12-09 14:20:00,86.83,86.99,86.81,86.98,21100.0,77.2214,77.3637,77.2036,77.3548,21100.0
2011-12-09 14:30:00,86.98,87.0,86.86,86.9,27400.0,77.3548,77.3726,77.2481,77.2837,27400.0
2011-12-09 14:40:00,86.91,87.07,86.91,86.97,18700.0,77.2926,77.4349,77.2926,77.3459,18700.0
2011-12-09 14:50:00,86.96,87.06,86.95,86.97,26900.0,77.337,77.426,77.3281,77.3459,26900.0
2011-12-09 15:00:00,86.96,86.98,86.84,86.85,24700.0,77.337,77.3548,77.2303,77.2392,24700.0
2011-12-09 15:10:00,86.87,86.87,86.68,86.68,17500.0,77.257,77.257,77.088,77.088,17500.0
2011-12-09 15:20:00,86.69,86.84,86.69,86.79,24700.0,77.0969,77.2303,77.0969,77.1858,24700.0
2011-12-09 15:30:00,86.81,86.83,86.72,86.76,28000.0,77.2036,77.2214,77.1236,77.1592,28000.0
2011-12-09 15:40:00,86.76,87.02,86.75,86.8,46500.0,77.1592,77.3904,77.1503,77.1947,46500.0
2011-12-09 15:50:00,86.79,86.99,86.74,86.85,69600.0,77.1858,77.3637,77.1414,77.2392,69600.0
2011-12-12 09:30:00,86.49,87.29,86.43,86.93,59300.0,76.919,77.6305,76.8657,77.3103,59300.0
2011-12-12 09:40:00,86.94,87.34,86.68,87.34,37400.0,77.3192,77.675,77.088,77.675,37400.0
2011-12-12 09:50:00,87.32,87.42,86.86,86.98,40400.0,77.6572,77.7461,77.2481,77.3548,40400.0
2011-12-12 10:00:00,87.0,87.21,86.89,87.19,26400.0,77.3726,77.5594,77.2748,77.5416,26400.0
2011-12-12 10:10:00,87.15,87.26,86.85,86.85,28700.0,77.506,77.6038,77.2392,77.2392,28700.0
2011-12-12 10:20:00,86.79,86.81,86.57,86.59,19900.0,77.1858,77.2036,76.9902,77.008,19900.0
2011-12-12 10:30:00,86.59,86.83,86.45,86.79,37700.0,77.008,77.2214,76.8835,77.1858,37700.0
2011-12-12 10:40:00,86.74,86.97,86.74,86.78,24100.0,77.1414,77.3459,77.1414,77.1769,24100.0
2011-12-12 10:50:00,86.78,86.95,86.65,86.89,37200.0,77.1769,77.3281,77.0613,77.2748,37200.0
2011-12-12 11:00:00,86.89,87.15,86.81,87.01,29800.0,77.2748,77.506,77.2036,77.3815,29800.0
2011-12-12 11:10:00,87.0,87.0,86.77,86.87,20200.0,77.3726,77.3726,77.1681,77.257,20200.0
2011-12-12 11:20:00,86.86,87.19,86.85,87.13,39000.0,77.2481,77.5416,77.2392,77.4882,39000.0
2011-12-12 11:30:00,87.12,87.14,86.95,87.01,29800.0,77.4793,77.4971,77.3281,77.3815,29800.0
2011-12-12 11:40:00,87.02,87.12,86.85,86.85,17000.0,77.3904,77.4793,77.2392,77.2392,17000.0
2011-12-12 11:50:00,86.84,86.91,86.56,86.68,19400.0,77.2303,77.2926,76.9813,77.088,19400.0
2011-12-12 12:00:00,86.68,86.73,86.31,86.31,17000.0,77.088,77.1325,76.759,76.759,17000.0
2011-12-12 12:10:00,86.34,86.37,86.25,86.27,20900.0,76.7856,76.8123,76.7056,76.7234,20900.0
2011-12-12 12:20:00,86.28,86.37,86.2,86.32,19500.0,76.7323,76.8123,76.6611,76.7678,19500.0
2011-12-12 12:30:00,86.34,86.46,86.32,86.41,22100.0,76.7856,76.8924,76.7678,76.8479,22100.0
2011-12-12 12:40:00,86.41,86.43,86.2,86.2,15800.0,76.8479,76.8657,76.6611,76.6611,15800.0
2011-12-12 12:50:00,86.22,86.28,86.17,86.22,22300.0,76.6789,76.7323,76.6344,76.6789,22300.0
2011-12-12 13:00:00,86.23,86.27,86.09,86.15,25000.0,76.6878,76.7234,76.5633,76.6167,25000.0
2011-12-12 13:10:00,86.15,86.23,86.11,86.11,33000.0,76.6167,76.6878,76.5811,76.5811,33000.0
2011-12-12 13:20:00,86.1,86.27,86.1,86.27,18800.0,76.5722,76.7234,76.5722,76.7234,18800.0
2011-12-12 13:30:00,86.26,86.53,86.26,86.51,26300.0,76.7145,76.9546,76.7145,76.9368,26300.0
2011-12-12 13:40:00,86.54,86.7,86.52,86.54,21900.0,76.9635,77.1058,76.9457,76.9635,21900.0
2011-12-12 13:50:00,86.54,86.54,86.26,86.29,20000.0,76.9635,76.9635,76.7145,76.7412,20000.0
2011-12-12 14:00:00,86.29,86.3,86.06,86.1,15500.0,76.7412,76.7501,76.5366,76.5722,15500.0
2011-12-12 14:10:00,86.1,86.27,85.98,86.27,24900.0,76.5722,76.7234,76.4655,76.7234,24900.0
2011-12-12 14:20:00,86.26,86.33,86.18,86.18,18200.0,76.7145,76.7767,76.6433,76.6433,18200.0
2011-12-12 14:30:00,86.17,86.21,86.09,86.16,64500.0,76.6344,76.67,76.5633,76.6256,64500.0
2011-12-12 14:40:00,86.15,86.27,86.15,86.25,19000.0,76.6167,76.7234,76.6167,76.7056,19000.0
2011-12-12 14:50:00,86.25,86.41,86.25,86.41,17200.0,76.7056,76.8479,76.7056,76.8479,17200.0
2011-12-12 15:00:00,86.41,86.43,86.17,86.19,19300.0,76.8479,76.8657,76.6344,76.6522,19300.0
2011-12-12 15:10:00,86.19,86.25,86.16,86.19,17900.0,76.6522,76.7056,76.6256,76.6522,17900.0
2011-12-12 15:20:00,86.18,86.49,86.05,86.45,43700.0,76.6433,76.919,76.5277,76.8835,43700.0
2011-12-12 15:30:00,86.44,86.53,86.41,86.51,36400.0,76.8746,76.9546,76.8479,76.9368,36400.0
2011-12-12 15:40:00,86.51,86.63,86.15,86.31,70300.0,76.9368,77.0435,76.6167,76.759,70300.0
2011-12-12 15:50:00,86.3,86.62,86.29,86.56,138000.0,76.7501,77.0347,76.7412,76.9813,138000.0
2011-12-13 09:30:00,87.01,87.35,87.01,87.16,35500.0,77.3815,77.6839,77.3815,77.5149,35500.0
2011-12-13 09:40:00,87.18,87.27,87.15,87.27,35200.0,77.5327,77.6127,77.506,77.6127,35200.0
2011-12-13 09:50:00,87.24,88.09,87.22,88.09,67300.0,77.586,78.342,77.5683,78.342,67300.0
2011-12-13 10:00:00,88.16,88.23,87.39,87.4,33500.0,78.4042,78.4665,77.7194,77.7283,33500.0
2011-12-13 10:10:00,87.4,87.48,87.14,87.14,53900.0,77.7283,77.7995,77.4971,77.4971,53900.0
2011-12-13 10:20:00,87.15,87.22,87.04,87.18,37300.0,77.506,77.5683,77.4082,77.5327,37300.0
2011-12-13 10:30:00,87.18,87.25,87.11,87.15,13500.0,77.5327,77.5949,77.4704,77.506,13500.0
2011-12-13 10:40:00,87.15,87.23,86.9,87.01,17800.0,77.506,77.5771,77.2837,77.3815,17800.0
2011-12-13 10:50:00,87.01,87.03,86.81,86.87,45800.0,77.3815,77.3993,77.2036,77.257,45800.0
2011-12-13 11:00:00,86.85,86.96,86.75,86.9,28800.0,77.2392,77.337,77.1503,77.2837,28800.0
2011-12-13 11:10:00,86.89,87.0,86.82,86.87,38200.0,77.2748,77.3726,77.2125,77.257,38200.0
2011-12-13 11:20:00,86.88,86.94,86.83,86.86,14200.0,77.2659,77.3192,77.2214,77.2481,14200.0
2011-12-13 11:30:00,86.9,86.99,86.86,86.98,25900.0,77.2837,77.3637,77.2481,77.3548,25900.0
2011-12-13 11:40:00,86.98,87.03,86.79,86.85,12200.0,77.3548,77.3993,77.1858,77.2392,12200.0
2011-12-13 11:50:00,86.86,86.87,86.77,86.86,11800.0,77.2481,77.257,77.1681,77.2481,11800.0
2011-12-13 12:00:00,86.88,86.88,86.76,86.82,10700.0,77.2659,77.2659,77.1592,77.2125,10700.0
2011-12-13 12:10:00,86.82,86.94,86.82,86.89,22800.0,77.2125,77.3192,77.2125,77.2748,22800.0
2011-12-13 12:20:00,86.89,86.93,86.75,86.76,33100.0,77.2748,77.3103,77.1503,77.1592,33100.0
2011-12-13 12:30:00,86.77,86.78,86.54,86.56,22000.0,77.1681,77.1769,76.9635,76.9813,22000.0
2011-12-13 12:40:00,86.54,86.72,86.46,86.68,11600.0,76.9635,77.1236,76.8924,77.088,11600.0
2011-12-13 12:50:00,86.67,86.85,86.67,86.83,14400.0,77.0791,77.2392,77.0791,77.2214,14400.0
2011-12-13 13:00:00,86.81,86.83,86.71,86.78,16600.0,77.2036,77.2214,77.1147,77.1769,16600.0
2011-12-13 13:10:00,86.82,87.0,86.81,86.98,25000.0,77.2125,77.3726,77.2036,77.3548,25000.0
2011-12-13 13:20:00,86.97,86.98,86.81,86.82,16200.0,77.3459,77.3548,77.2036,77.2125,16200.0
2011-12-13 13:30:00,86.85,86.93,86.77,86.82,13000.0,77.2392,77.3103,77.1681,77.2125,13000.0
2011-12-13 13:40:00,86.8,86.95,86.75,86.91,19000.0,77.1947,77.3281,77.1503,77.2926,19000.0
2011-12-13 13:50:00,86.91,87.1,86.91,87.1,12800.0,77.2926,77.4615,77.2926,77.4615,12800.0
2011-12-13 14:00:00,87.1,87.3,87.1,87.24,19600.0,77.4615,77.6394,77.4615,77.586,19600.0
2011-12-13 14:10:00,87.24,87.24,86.74,87.05,82300.0,77.586,77.586,77.1414,77.4171,82300.0
2011-12-13 14:20:00,87.04,87.31,87.03,87.24,58200.0,77.4082,77.6483,77.3993,77.586,58200.0
2011-12-13 14:30:00,87.23,87.25,87.0,87.02,69200.0,77.5771,77.5949,77.3726,77.3904,69200.0
2011-12-13 14:40:00,87.01,87.18,86.99,87.13,66800.0,77.3815,77.5327,77.3637,77.4882,66800.0
2011-12-13 14:50:00,87.13,87.19,87.07,87.1,41100.0,77.4882,77.5416,77.4349,77.4615,41100.0
2011-12-13 15:00:00,87.1,87.16,87.08,87.1,54800.0,77.4615,77.5149,77.4437,77.4615,54800.0
2011-12-13 15:10:00,87.1,87.11,86.41,86.46,46700.0,77.4615,77.4704,76.8479,76.8924,46700.0
2011-12-13 15:20:00,86.44,86.52,86.05,86.19,54400.0,76.8746,76.9457,76.5277,76.6522,54400.0
2011-12-13 15:30:00,86.19,86.23,85.66,85.97,68600.0,76.6522,76.6878,76.1809,76.4566,68600.0
2011-12-13 15:40:00,85.98,86.08,85.89,85.97,71200.0,76.4655,76.5544,76.3854,76.4566,71200.0
2011-12-13 15:50:00,85.98,86.1,85.85,86.01,116600.0,76.4655,76.5722,76.3499,76.4922,116600.0
2011-12-14 09:30:00,85.94,86.1,85.76,85.92,26300.0,76.4299,76.5722,76.2698,76.4121,26300.0
2011-12-14 09:40:00,86.01,86.52,85.64,85.85,38300.0,76.4922,76.9457,76.1631,76.3499,38300.0
2011-12-14 09:50:00,85.69,86.12,85.68,86.09,26700.0,76.2076,76.59,76.1987,76.5633,26700.0
2011-12-14 10:00:00,86.08,86.31,86.04,86.11,26700.0,76.5544,76.759,76.5188,76.5811,26700.0
2011-12-14 10:10:00,86.09,86.09,85.8,85.84,30500.0,76.5633,76.5633,76.3054,76.341,30500.0
2011-12-14 10:20:00,85.9,86.11,85.81,86.07,20900.0,76.3943,76.5811,76.3143,76.5455,20900.0
2011-12-14 10:30:00,86.06,86.17,86.01,86.04,23600.0,76.5366,76.6344,76.4922,76.5188,23600.0
2011-12-14 10:40:00,86.03,86.13,85.86,85.92,9300.0,76.5099,76.5989,76.3588,76.4121,9300.0
2011-12-14 10:50:00,85.95,85.95,85.53,85.53,11200.0,76.4388,76.4388,76.0653,76.0653,11200.0
2011-12-14 11:00:00,85.57,85.68,85.54,85.59,14100.0,76.1008,76.1987,76.0742,76.1186,14100.0
2011-12-14 11:10:00,85.59,85.6,85.41,85.44,23600.0,76.1186,76.1275,75.9585,75.9852,23600.0
2011-12-14 11:20:00,85.45,85.54,85.39,85.49,7800.0,75.9941,76.0742,75.9408,76.0297,7800.0
2011-12-14 11:30:00,85.5,85.57,85.36,85.57,11900.0,76.0386,76.1008,75.9141,76.1008,11900.0
2011-12-14 11:40:00,85.57,85.62,85.49,85.53,11800.0,76.1008,76.1453,76.0297,76.0653,11800.0
2011-12-14 11:50:00,85.55,85.57,85.32,85.32,13800.0,76.0831,76.1008,75.8785,75.8785,13800.0
2011-12-14 12:00:00,85.29,85.42,85.18,85.42,13900.0,75.8518,75.9674,75.754,75.9674,13900.0
2011-12-14 12:10:00,85.42,85.7,85.42,85.68,18100.0,75.9674,76.2165,75.9674,76.1987,18100.0
2011-12-14 12:20:00,85.64,85.69,85.54,85.69,13500.0,76.1631,76.2076,76.0742,76.2076,13500.0
2011-12-14 12:30:00,85.69,85.83,85.66,85.75,20900.0,76.2076,76.3321,76.1809,76.2609,20900.0
2011-12-14 12:40:00,85.73,85.86,85.71,85.75,18700.0,76.2431,76.3588,76.2254,76.2609,18700.0
2011-12-14 12:50:00,85.74,85.92,85.74,85.91,17700.0,76.252,76.4121,76.252,76.4032,17700.0
2011-12-14 13:00:00,85.92,86.0,85.86,85.93,12800.0,76.4121,76.4833,76.3588,76.421,12800.0
2011-12-14 13:10:00,85.94,86.09,85.91,86.06,17500.0,76.4299,76.5633,76.4032,76.5366,17500.0
2011-12-14 13:20:00,86.07,86.07,85.94,86.03,22100.0,76.5455,76.5455,76.4299,76.5099,22100.0
2011-12-14 13:30:00,86.03,86.07,85.89,86.03,12800.0,76.5099,76.5455,76.3854,76.5099,12800.0
2011-12-14 13:40:00,86.02,86.13,85.99,86.01,13700.0,76.501,76.5989,76.4744,76.4922,13700.0
2011-12-14 13:50:00,85.98,86.09,85.92,86.05,14100.0,76.4655,76.5633,76.4121,76.5277,14100.0
2011-12-14 14:00:00,86.05,86.09,85.57,85.57,19400.0,76.5277,76.5633,76.1008,76.1008,19400.0
2011-12-14 14:10:00,85.55,85.73,85.5,85.64,16500.0,76.0831,76.2431,76.0386,76.1631,16500.0
2011-12-14 14:20:00,85.64,85.74,85.57,85.7,18000.0,76.1631,76.252,76.1008,76.2165,18000.0
2011-12-14 14:30:00,85.69,85.73,85.44,85.54,26700.0,76.2076,76.2431,75.9852,76.0742,26700.0
2011-12-14 14:40:00,85.54,85.66,85.29,85.51,90800.0,76.0742,76.1809,75.8518,76.0475,90800.0
2011-12-14 14:50:00,85.51,85.59,85.41,85.58,52400.0,76.0475,76.1186,75.9585,76.1097,52400.0
2011-12-14 15:00:00,85.58,85.63,85.5,85.51,40300.0,76.1097,76.1542,76.0386,76.0475,40300.0
2011-12-14 15:10:00,85.52,85.68,85.48,85.54,95200.0,76.0564,76.1987,76.0208,76.0742,95200.0
2011-12-14 15:20:00,85.54,85.68,85.45,85.63,56600.0,76.0742,76.1987,75.9941,76.1542,56600.0
2011-12-14 15:30:00,85.66,85.66,84.42,85.0,278500.0,76.1809,76.1809,75.0781,75.5939,278500.0
2011-12-14 15:40:00,85.02,85.17,84.64,84.72,153400.0,75.6117,75.7451,75.2738,75.3449,153400.0
2011-12-14 15:50:00,84.72,84.78,84.38,84.53,194400.0,75.3449,75.3983,75.0425,75.1759,194400.0
2011-12-15 09:30:00,85.1,85.59,85.1,85.18,45500.0,75.6829,76.1186,75.6829,75.754,45500.0
2011-12-15 09:40:00,85.18,85.36,85.06,85.12,22300.0,75.754,75.9141,75.6473,75.7006,22300.0
2011-12-15 09:50:00,85.12,85.59,85.12,85.5,39100.0,75.7006,76.1186,75.7006,76.0386,39100.0
2011-12-15 10:00:00,85.58,85.88,85.08,85.09,38800.0,76.1097,76.3765,75.6651,75.674,38800.0
2011-12-15 10:10:00,85.1,85.11,84.68,85.04,42700.0,75.6829,75.6917,75.3093,75.6295,42700.0
2011-12-15 10:20:00,85.04,85.09,84.81,84.81,21100.0,75.6295,75.674,75.4249,75.4249,21100.0
2011-12-15 10:30:00,84.8,84.85,84.68,84.75,18200.0,75.4161,75.4605,75.3093,75.3716,18200.0
2011-12-15 10:40:00,84.76,84.76,84.48,84.59,27900.0,75.3805,75.3805,75.1315,75.2293,27900.0
2011-12-15 10:50:00,84.58,84.66,84.54,84.58,25400.0,75.2204,75.2915,75.1848,75.2204,25400.0
2011-12-15 11:00:00,84.58,84.83,84.58,84.74,22500.0,75.2204,75.4427,75.2204,75.3627,22500.0
2011-12-15 11:10:00,84.71,84.78,84.58,84.6,25400.0,75.336,75.3983,75.2204,75.2382,25400.0
2011-12-15 11:20:00,84.6,84.72,84.41,84.62,18500.0,75.2382,75.3449,75.0692,75.256,18500.0
2011-12-15 11:30:00,84.63,84.79,84.63,84.73,14600.0,75.2649,75.4072,75.2649,75.3538,14600.0
2011-12-15 11:40:00,84.73,84.84,84.72,84.76,13900.0,75.3538,75.4516,75.3449,75.3805,13900.0
2011-12-15 11:50:00,84.77,84.98,84.71,84.98,19000.0,75.3894,75.5761,75.336,75.5761,19000.0
2011-12-15 12:00:00,84.96,85.11,84.91,85.11,13000.0,75.5583,75.6917,75.5139,75.6917,13000.0
2011-12-15 12:10:00,85.09,85.13,85.06,85.13,17100.0,75.674,75.7095,75.6473,75.7095,17100.0
2011-12-15 12:20:00,85.11,85.21,85.0,85.03,26300.0,75.6917,75.7807,75.5939,75.6206,26300.0
2011-12-15 12:30:00,84.98,85.07,84.98,85.04,28500.0,75.5761,75.6562,75.5761,75.6295,28500.0
2011-12-15 12:40:00,85.04,85.13,85.02,85.11,13000.0,75.6295,75.7095,75.6117,75.6917,13000.0
2011-12-15 12:50:00,85.12,85.13,84.87,84.92,16900.0,75.7006,75.7095,75.4783,75.5228,16900.0
2011-12-15 13:00:00,84.91,85.01,84.83,85.01,17500.0,75.5139,75.6028,75.4427,75.6028,17500.0
2011-12-15 13:10:00,84.99,85.01,84.92,84.94,9800.0,75.585,75.6028,75.5228,75.5406,9800.0
2011-12-15 13:20:00,84.95,84.98,84.9,84.96,9000.0,75.5495,75.5761,75.505,75.5583,9000.0
2011-12-15 13:30:00,84.93,84.96,84.68,84.69,14200.0,75.5317,75.5583,75.3093,75.3182,14200.0
2011-12-15 13:40:00,84.67,84.86,84.66,84.78,20000.0,75.3004,75.4694,75.2915,75.3983,20000.0
2011-12-15 13:50:00,84.76,84.77,84.65,84.65,10800.0,75.3805,75.3894,75.2827,75.2827,10800.0
2011-12-15 14:00:00,84.62,84.77,84.62,84.73,12200.0,75.256,75.3894,75.256,75.3538,12200.0
2011-12-15 14:10:00,84.74,84.77,84.53,84.53,21000.0,75.3627,75.3894,75.1759,75.1759,21000.0
2011-12-15 14:20:00,84.54,84.78,84.54,84.64,24700.0,75.1848,75.3983,75.1848,75.2738,24700.0
2011-12-15 14:30:00,84.61,84.69,84.55,84.69,20600.0,75.2471,75.3182,75.1937,75.3182,20600.0
2011-12-15 14:40:00,84.68,84.69,84.62,84.63,35600.0,75.3093,75.3182,75.256,75.2649,35600.0
2011-12-15 14:50:00,84.59,84.61,84.48,84.5,25700.0,75.2293,75.2471,75.1315,75.1492,25700.0
2011-12-15 15:00:00,84.5,84.59,84.5,84.59,34300.0,75.1492,75.2293,75.1492,75.2293,34300.0
2011-12-15 15:10:00,84.61,84.89,84.61,84.87,38600.0,75.2471,75.4961,75.2471,75.4783,38600.0
2011-12-15 15:20:00,84.89,84.95,84.81,84.9,44100.0,75.4961,75.5495,75.4249,75.505,44100.0
2011-12-15 15:30:00,84.89,84.93,84.8,84.9,51000.0,75.4961,75.5317,75.4161,75.505,51000.0
2011-12-15 15:40:00,84.9,84.94,84.67,84.71,59700.0,75.505,75.5406,75.3004,75.336,59700.0
2011-12-15 15:50:00,84.72,84.78,84.59,84.6,142500.0,75.3449,75.3983,75.2293,75.2382,142500.0
2011-12-16 09:30:00,85.31,85.88,85.31,85.84,184200.0,75.8696,76.3765,75.8696,76.341,184200.0
2011-12-16 09:40:00,85.88,86.33,85.61,85.71,25300.0,76.3765,76.7767,76.1364,76.2254,25300.0
2011-12-16 09:50:00,85.71,85.8,85.55,85.69,44000.0,76.2254,76.3054,76.0831,76.2076,44000.0
2011-12-16 10:00:00,85.67,85.82,85.5,85.59,44600.0,76.1898,76.3232,76.0386,76.1186,44600.0
2011-12-16 10:10:00,85.58,85.69,85.32,85.34,45200.0,76.1097,76.2076,75.8785,75.8963,45200.0
2011-12-16 10:20:00,85.36,85.64,85.35,85.63,32100.0,75.9141,76.1631,75.9052,76.1542,32100.0
2011-12-16 10:30:00,85.65,85.88,85.65,85.88,25900.0,76.172,76.3765,76.172,76.3765,25900.0
2011-12-16 10:40:00,85.89,86.12,85.87,86.09,31700.0,76.3854,76.59,76.3676,76.5633,31700.0
2011-12-16 10:50:00,86.1,86.18,85.84,85.87,23700.0,76.5722,76.6433,76.341,76.3676,23700.0
2011-12-16 11:00:00,85.87,85.88,85.6,85.64,37200.0,76.3676,76.3765,76.1275,76.1631,37200.0
2011-12-16 11:10:00,85.62,85.62,85.47,85.51,10200.0,76.1453,76.1453,76.0119,76.0475,10200.0
2011-12-16 11:20:00,85.48,85.51,85.45,85.47,11600.0,76.0208,76.0475,75.9941,76.0119,11600.0
2011-12-16 11:30:00,85.47,85.49,85.32,85.39,15800.0,76.0119,76.0297,75.8785,75.9408,15800.0
2011-12-16 11:40:00,85.39,85.48,85.39,85.46,12600.0,75.9408,76.0208,75.9408,76.003,12600.0
2011-12-16 11:50:00,85.44,85.47,85.05,85.12,18400.0,75.9852,76.0119,75.6384,75.7006,18400.0
2011-12-16 12:00:00,85.12,85.16,85.01,85.01,16000.0,75.7006,75.7362,75.6028,75.6028,16000.0
2011-12-16 12:10:00,85.03,85.1,85.03,85.06,11600.0,75.6206,75.6829,75.6206,75.6473,11600.0
2011-12-16 12:20:00,85.07,85.09,85.05,85.07,11100.0,75.6562,75.674,75.6384,75.6562,11100.0
2011-12-16 12:30:00,85.08,85.11,84.9,84.9,25400.0,75.6651,75.6917,75.505,75.505,25400.0
2011-12-16 12:40:00,84.91,84.92,84.51,84.65,41300.0,75.5139,75.5228,75.1581,75.2827,41300.0
2011-12-16 12:50:00,84.62,84.78,84.61,84.62,21800.0,75.256,75.3983,75.2471,75.256,21800.0
2011-12-16 13:00:00,84.61,84.69,84.54,84.63,11700.0,75.2471,75.3182,75.1848,75.2649,11700.0
2011-12-16 13:10:00,84.63,84.65,84.47,84.52,15000.0,75.2649,75.2827,75.1226,75.167,15000.0
2011-12-16 13:20:00,84.53,84.66,84.52,84.66,21900.0,75.1759,75.2915,75.167,75.2915,21900.0
2011-12-16 13:30:00,84.66,84.7,84.61,84.62,19200.0,75.2915,75.3271,75.2471,75.256,19200.0
2011-12-16 13:40:00,84.62,84.75,84.55,84.75,24000.0,75.256,75.3716,75.1937,75.3716,24000.0
2011-12-16 13:50:00,84.76,84.78,84.6,84.64,19900.0,75.3805,75.3983,75.2382,75.2738,19900.0
2011-12-16 14:00:00,84.65,84.71,84.56,84.59,19600.0,75.2827,75.336,75.2026,75.2293,19600.0
2011-12-16 14:10:00,84.6,84.69,84.55,84.65,17500.0,75.2382,75.3182,75.1937,75.2827,17500.0
2011-12-16 14:20:00,84.65,84.69,84.5,84.59,13100.0,75.2827,75.3182,75.1492,75.2293,13100.0
2011-12-16 14:30:00,84.59,84.7,84.57,84.6,27000.0,75.2293,75.3271,75.2115,75.2382,27000.0
2011-12-16 14:40:00,84.61,84.79,84.6,84.78,16500.0,75.2471,75.4072,75.2382,75.3983,16500.0
2011-12-16 14:50:00,84.78,84.86,84.76,84.78,33400.0,75.3983,75.4694,75.3805,75.3983,33400.0
2011-12-16 15:00:00,84.78,84.9,84.73,84.83,24600.0,75.3983,75.505,75.3538,75.4427,24600.0
2011-12-16 15:10:00,84.84,84.93,84.83,84.87,44700.0,75.4516,75.5317,75.4427,75.4783,44700.0
2011-12-16 15:20:00,84.88,84.9,84.7,84.72,31400.0,75.4872,75.505,75.3271,75.3449,31400.0
2011-12-16 15:30:00,84.7,84.75,84.68,84.72,56500.0,75.3271,75.3716,75.3093,75.3449,56500.0
2011-12-16 15:40:00,84.72,84.75,84.53,84.75,85200.0,75.3449,75.3716,75.1759,75.3716,85200.0
2011-12-16 15:50:00,84.74,84.85,84.69,84.73,145500.0,75.3627,75.4605,75.3182,75.3538,145500.0
2011-12-19 09:30:00,84.71,85.02,84.64,85.0,25500.0,75.336,75.6117,75.2738,75.5939,25500.0
2011-12-19 09:40:00,84.97,85.19,84.87,85.11,23500.0,75.5672,75.7629,75.4783,75.6917,23500.0
2011-12-19 09:50:00,85.11,85.16,84.93,85.0,21700.0,75.6917,75.7362,75.5317,75.5939,21700.0
2011-12-19 10:00:00,85.0,85.01,84.69,84.84,25000.0,75.5939,75.6028,75.3182,75.4516,25000.0
2011-12-19 10:10:00,84.88,85.32,84.88,85.31,41000.0,75.4872,75.8785,75.4872,75.8696,41000.0
2011-12-19 10:20:00,85.34,85.48,85.33,85.39,11500.0,75.8963,76.0208,75.8874,75.9408,11500.0
2011-12-19 10:30:00,85.42,85.59,85.42,85.54,29000.0,75.9674,76.1186,75.9674,76.0742,29000.0
2011-12-19 10:40:00,85.53,85.62,85.48,85.49,14200.0,76.0653,76.1453,76.0208,76.0297,14200.0
2011-12-19 10:50:00,85.49,85.51,85.4,85.44,9900.0,76.0297,76.0475,75.9497,75.9852,9900.0
2011-12-19 11:00:00,85.45,85.51,85.1,85.1,13600.0,75.9941,76.0475,75.6829,75.6829,13600.0
2011-12-19 11:10:00,85.16,85.26,85.16,85.21,6400.0,75.7362,75.8251,75.7362,75.7807,6400.0
2011-12-19 11:20:00,85.23,85.43,85.22,85.43,8200.0,75.7985,75.9763,75.7896,75.9763,8200.0
2011-12-19 11:30:00,85.42,85.45,85.28,85.3,9700.0,75.9674,75.9941,75.8429,75.8607,9700.0
2011-12-19 11:40:00,85.29,85.31,84.97,85.02,21200.0,75.8518,75.8696,75.5672,75.6117,21200.0
2011-12-19 11:50:00,85.02,85.08,84.8,84.8,9400.0,75.6117,75.6651,75.4161,75.4161,9400.0
2011-12-19 12:00:00,84.86,85.03,84.81,85.0,7300.0,75.4694,75.6206,75.4249,75.5939,7300.0
2011-12-19 12:10:00,85.0,85.02,84.92,84.95,8600.0,75.5939,75.6117,75.5228,75.5495,8600.0
2011-12-19 12:20:00,84.95,85.08,84.95,85.02,12600.0,75.5495,75.6651,75.5495,75.6117,12600.0
2011-12-19 12:30:00,85.01,85.05,84.93,85.05,8800.0,75.6028,75.6384,75.5317,75.6384,8800.0
2011-12-19 12:40:00,85.05,85.14,85.04,85.12,13300.0,75.6384,75.7184,75.6295,75.7006,13300.0
2011-12-19 12:50:00,85.12,85.15,85.09,85.1,10000.0,75.7006,75.7273,75.674,75.6829,10000.0
2011-12-19 13:00:00,85.09,85.14,85.05,85.14,24700.0,75.674,75.7184,75.6384,75.7184,24700.0
2011-12-19 13:10:00,85.15,85.18,85.06,85.07,3900.0,75.7273,75.754,75.6473,75.6562,3900.0
2011-12-19 13:20:00,85.08,85.16,85.06,85.16,15200.0,75.6651,75.7362,75.6473,75.7362,15200.0
2011-12-19 13:30:00,85.14,85.28,85.14,85.28,12100.0,75.7184,75.8429,75.7184,75.8429,12100.0
2011-12-19 13:40:00,85.25,85.32,85.25,85.3,8900.0,75.8163,75.8785,75.8163,75.8607,8900.0
2011-12-19 13:50:00,85.3,85.51,85.3,85.51,8200.0,75.8607,76.0475,75.8607,76.0475,8200.0
2011-12-19 14:00:00,85.51,85.57,85.44,85.49,9000.0,76.0475,76.1008,75.9852,76.0297,9000.0
2011-12-19 14:10:00,85.46,85.54,85.41,85.41,10600.0,76.003,76.0742,75.9585,75.9585,10600.0
2011-12-19 14:20:00,85.41,85.48,85.24,85.24,9500.0,75.9585,76.0208,75.8074,75.8074,9500.0
2011-12-19 14:30:00,85.24,85.3,85.14,85.15,10300.0,75.8074,75.8607,75.7184,75.7273,10300.0
2011-12-19 14:40:00,85.14,85.18,85.08,85.08,11300.0,75.7184,75.754,75.6651,75.6651,11300.0
2011-12-19 14:50:00,85.08,85.22,85.08,85.18,12100.0,75.6651,75.7896,75.6651,75.754,12100.0
2011-12-19 15:00:00,85.18,85.18,84.74,84.82,22400.0,75.754,75.754,75.3627,75.4338,22400.0
2011-12-19 15:10:00,84.81,84.88,84.78,84.84,27700.0,75.4249,75.4872,75.3983,75.4516,27700.0
2011-12-19 15:20:00,84.85,84.85,84.63,84.66,21700.0,75.4605,75.4605,75.2649,75.2915,21700.0
2011-12-19 15:30:00,84.63,84.75,84.58,84.75,30600.0,75.2649,75.3716,75.2204,75.3716,30600.0
2011-12-19 15:40:00,84.74,84.79,84.48,84.5,34200.0,75.3627,75.4072,75.1315,75.1492,34200.0
2011-12-19 15:50:00,84.48,84.69,84.42,84.65,78600.0,75.1315,75.3182,75.0781,75.2827,78600.0
2011-12-20 09:30:00,85.82,85.98,85.46,85.9,29600.0,76.3232,76.4655,76.003,76.3943,29600.0
2011-12-20 09:40:00,85.9,86.33,85.74,86.05,23000.0,76.3943,76.7767,76.252,76.5277,23000.0
2011-12-20 09:50:00,86.11,86.49,86.03,86.48,22100.0,76.5811,76.919,76.5099,76.9101,22100.0
2011-12-20 10:00:00,86.52,86.52,86.16,86.19,23300.0,76.9457,76.9457,76.6256,76.6522,23300.0
2011-12-20 10:10:00,86.21,86.44,86.21,86.32,13000.0,76.67,76.8746,76.67,76.7678,13000.0
2011-12-20 10:20:00,86.33,86.66,86.22,86.61,20700.0,76.7767,77.0702,76.6789,77.0258,20700.0
2011-12-20 10:30:00,86.63,86.73,86.59,86.66,10000.0,77.0435,77.1325,77.008,77.0702,10000.0
2011-12-20 10:40:00,86.68,86.7,86.6,86.64,22800.0,77.088,77.1058,77.0169,77.0524,22800.0
2011-12-20 10:50:00,86.62,86.69,86.45,86.52,20100.0,77.0347,77.0969,76.8835,76.9457,20100.0
2011-12-20 11:00:00,86.54,86.62,86.46,86.53,14600.0,76.9635,77.0347,76.8924,76.9546,14600.0
2011-12-20 11:10:00,86.54,86.62,86.54,86.59,10300.0,76.9635,77.0347,76.9635,77.008,10300.0
2011-12-20 11:20:00,86.59,86.61,86.45,86.48,14100.0,77.008,77.0258,76.8835,76.9101,14100.0
2011-12-20 11:30:00,86.51,86.59,86.5,86.51,13200.0,76.9368,77.008,76.9279,76.9368,13200.0
2011-12-20 11:40:00,86.51,86.6,86.46,86.59,7700.0,76.9368,77.0169,76.8924,77.008,7700.0
2011-12-20 11:50:00,86.62,86.66,86.45,86.54,10600.0,77.0347,77.0702,76.8835,76.9635,10600.0
2011-12-20 12:00:00,86.54,86.54,86.42,86.44,13700.0,76.9635,76.9635,76.8568,76.8746,13700.0
2011-12-20 12:10:00,86.44,86.52,86.4,86.46,8100.0,76.8746,76.9457,76.839,76.8924,8100.0
2011-12-20 12:20:00,86.46,86.57,86.46,86.46,6400.0,76.8924,76.9902,76.8924,76.8924,6400.0
2011-12-20 12:30:00,86.46,86.48,86.36,86.47,5600.0,76.8924,76.9101,76.8034,76.9012,5600.0
2011-12-20 12:40:00,86.48,86.53,86.42,86.42,8500.0,76.9101,76.9546,76.8568,76.8568,8500.0
2011-12-20 12:50:00,86.43,86.5,86.41,86.49,9900.0,76.8657,76.9279,76.8479,76.919,9900.0
2011-12-20 13:00:00,86.49,86.69,86.49,86.69,9400.0,76.919,77.0969,76.919,77.0969,9400.0
2011-12-20 13:10:00,86.69,86.69,86.52,86.56,6800.0,77.0969,77.0969,76.9457,76.9813,6800.0
2011-12-20 13:20:00,86.56,86.68,86.51,86.53,29500.0,76.9813,77.088,76.9368,76.9546,29500.0
2011-12-20 13:30:00,86.55,86.66,86.52,86.65,11700.0,76.9724,77.0702,76.9457,77.0613,11700.0
2011-12-20 13:40:00,86.63,86.69,86.63,86.67,7400.0,77.0435,77.0969,77.0435,77.0791,7400.0
2011-12-20 13:50:00,86.67,86.69,86.59,86.61,12800.0,77.0791,77.0969,77.008,77.0258,12800.0
2011-12-20 14:00:00,86.6,86.67,86.58,86.64,9700.0,77.0169,77.0791,76.9991,77.0524,9700.0
2011-12-20 14:10:00,86.64,86.68,86.63,86.66,16500.0,77.0524,77.088,77.0435,77.0702,16500.0
2011-12-20 14:20:00,86.66,86.67,86.6,86.61,30400.0,77.0702,77.0791,77.0169,77.0258,30400.0
2011-12-20 14:30:00,86.6,86.65,86.58,86.59,29300.0,77.0169,77.0613,76.9991,77.008,29300.0
2011-12-20 14:40:00,86.58,86.69,86.56,86.6,11800.0,76.9991,77.0969,76.9813,77.0169,11800.0
2011-12-20 14:50:00,86.61,86.64,86.53,86.56,21100.0,77.0258,77.0524,76.9546,76.9813,21100.0
2011-12-20 15:00:00,86.56,86.63,86.53,86.62,30000.0,76.9813,77.0435,76.9546,77.0347,30000.0
2011-12-20 15:10:00,86.62,86.64,86.53,86.53,14300.0,77.0347,77.0524,76.9546,76.9546,14300.0
2011-12-20 15:20:00,86.52,86.57,86.47,86.49,44600.0,76.9457,76.9902,76.9012,76.919,44600.0
2011-12-20 15:30:00,86.5,86.53,86.45,86.51,82200.0,76.9279,76.9546,76.8835,76.9368,82200.0
2011-12-20 15:40:00,86.5,86.7,86.47,86.67,83600.0,76.9279,77.1058,76.9012,77.0791,83600.0
2011-12-20 15:50:00,86.66,86.71,86.53,86.59,83700.0,77.0702,77.1147,76.9546,77.008,83700.0
2011-12-21 09:30:00,86.43,86.75,86.27,86.6,28900.0,76.8657,77.1503,76.7234,77.0169,28900.0
2011-12-21 09:40:00,86.58,86.79,86.46,86.52,13400.0,76.9991,77.1858,76.8924,76.9457,13400.0
2011-12-21 09:50:00,86.51,86.55,86.29,86.34,16500.0,76.9368,76.9724,76.7412,76.7856,16500.0
2011-12-21 10:00:00,86.3,86.6,86.26,86.52,15200.0,76.7501,77.0169,76.7145,76.9457,15200.0
2011-12-21 10:10:00,86.52,86.89,86.5,86.77,25400.0,76.9457,77.2748,76.9279,77.1681,25400.0
2011-12-21 10:20:00,86.77,86.9,86.55,86.55,20500.0,77.1681,77.2837,76.9724,76.9724,20500.0
2011-12-21 10:30:00,86.55,86.81,86.52,86.79,30700.0,76.9724,77.2036,76.9457,77.1858,30700.0
2011-12-21 10:40:00,86.79,86.91,86.74,86.84,13800.0,77.1858,77.2926,77.1414,77.2303,13800.0
2011-12-21 10:50:00,86.83,86.91,86.76,86.81,26700.0,77.2214,77.2926,77.1592,77.2036,26700.0
2011-12-21 11:00:00,86.85,86.85,86.65,86.74,18000.0,77.2392,77.2392,77.0613,77.1414,18000.0
2011-12-21 11:10:00,86.72,86.86,86.65,86.66,22900.0,77.1236,77.2481,77.0613,77.0702,22900.0
2011-12-21 11:20:00,86.65,86.86,86.65,86.8,9700.0,77.0613,77.2481,77.0613,77.1947,9700.0
2011-12-21 11:30:00,86.85,86.87,86.75,86.87,23200.0,77.2392,77.257,77.1503,77.257,23200.0
2011-12-21 11:40:00,86.88,86.94,86.79,86.94,18400.0,77.2659,77.3192,77.1858,77.3192,18400.0
2011-12-21 11:50:00,86.93,86.95,86.62,86.71,17800.0,77.3103,77.3281,77.0347,77.1147,17800.0
2011-12-21 12:00:00,86.71,86.75,86.62,86.73,39500.0,77.1147,77.1503,77.0347,77.1325,39500.0
2011-12-21 12:10:00,86.7,86.89,86.7,86.89,9300.0,77.1058,77.2748,77.1058,77.2748,9300.0
2011-12-21 12:20:00,86.88,86.88,86.5,86.61,14900.0,77.2659,77.2659,76.9279,77.0258,14900.0
2011-12-21 12:30:00,86.65,86.77,86.62,86.77,8200.0,77.0613,77.1681,77.0347,77.1681,8200.0
2011-12-21 12:40:00,86.76,86.85,86.75,86.8,6600.0,77.1592,77.2392,77.1503,77.1947,6600.0
2011-12-21 12:50:00,86.79,86.9,86.78,86.89,9800.0,77.1858,77.2837,77.1769,77.2748,9800.0
2011-12-21 13:00:00,86.89,87.01,86.89,87.0,11000.0,77.2748,77.3815,77.2748,77.3726,11000.0
2011-12-21 13:10:00,86.99,87.02,86.9,86.91,13900.0,77.3637,77.3904,77.2837,77.2926,13900.0
2011-12-21 13:20:00,86.93,87.05,86.81,86.81,15100.0,77.3103,77.4171,77.2036,77.2036,15100.0
2011-12-21 13:30:00,86.81,87.01,86.72,86.96,36900.0,77.2036,77.3815,77.1236,77.337,36900.0
2011-12-21 13:40:00,86.93,87.14,86.92,87.14,30900.0,77.3103,77.4971,77.3015,77.4971,30900.0
2011-12-21 13:50:00,87.14,87.45,87.14,87.45,20000.0,77.4971,77.7728,77.4971,77.7728,20000.0
2011-12-21 14:00:00,87.46,87.59,87.42,87.58,29900.0,77.7817,77.8973,77.7461,77.8884,29900.0
2011-12-21 14:10:00,87.56,87.66,87.55,87.63,41600.0,77.8706,77.9596,77.8617,77.9329,41600.0
2011-12-21 14:20:00,87.63,87.7,87.48,87.6,15800.0,77.9329,77.9951,77.7995,77.9062,15800.0
2011-12-21 14:30:00,87.61,87.71,87.46,87.64,14500.0,77.9151,78.004,77.7817,77.9418,14500.0
2011-12-21 14:40:00,87.62,87.79,87.59,87.65,36600.0,77.924,78.0752,77.8973,77.9507,36600.0
2011-12-21 14:50:00,87.66,87.77,87.43,87.45,56500.0,77.9596,78.0574,77.755,77.7728,56500.0
2011-12-21 15:00:00,87.46,87.57,87.38,87.57,26700.0,77.7817,77.8795,77.7105,77.8795,26700.0
2011-12-21 15:10:00,87.6,87.79,87.51,87.71,28000.0,77.9062,78.0752,77.8262,78.004,28000.0
2011-12-21 15:20:00,87.73,87.88,87.73,87.82,27100.0,78.0218,78.1552,78.0218,78.1019,27100.0
2011-12-21 15:30:00,87.82,88.01,87.81,88.01,62200.0,78.1019,78.2708,78.093,78.2708,62200.0
2011-12-21 15:40:00,88.02,88.05,87.87,87.87,80000.0,78.2797,78.3064,78.1463,78.1463,80000.0
2011-12-21 15:50:00,87.88,87.96,87.73,87.94,86900.0,78.1552,78.2264,78.0218,78.2086,86900.0
2011-12-22 09:30:00,87.99,88.13,87.89,88.09,18700.0,78.253,78.3776,78.1641,78.342,18700.0
2011-12-22 09:40:00,88.09,88.35,88.09,88.33,12800.0,78.342,78.5732,78.342,78.5554,12800.0
2011-12-22 09:50:00,88.32,88.47,88.28,88.45,16700.0,78.5465,78.6799,78.511,78.6621,16700.0
2011-12-22 10:00:00,88.43,88.51,88.37,88.38,11700.0,78.6444,78.7155,78.591,78.5999,11700.0
2011-12-22 10:10:00,88.38,88.48,88.32,88.32,23700.0,78.5999,78.6888,78.5465,78.5465,23700.0
2011-12-22 10:20:00,88.31,88.41,88.3,88.36,27000.0,78.5376,78.6266,78.5287,78.5821,27000.0
2011-12-22 10:30:00,88.34,88.42,88.28,88.35,12800.0,78.5643,78.6355,78.511,78.5732,12800.0
2011-12-22 10:40:00,88.35,88.4,88.14,88.18,8800.0,78.5732,78.6177,78.3864,78.422,8800.0
2011-12-22 10:50:00,88.18,88.38,88.14,88.36,6900.0,78.422,78.5999,78.3864,78.5821,6900.0
2011-12-22 11:00:00,88.34,88.47,88.24,88.28,16200.0,78.5643,78.6799,78.4754,78.511,16200.0
2011-12-22 11:10:00,88.26,88.29,87.97,87.98,14500.0,78.4932,78.5198,78.2353,78.2442,14500.0
2011-12-22 11:20:00,87.96,87.96,87.79,87.84,18000.0,78.2264,78.2264,78.0752,78.1196,18000.0
2011-12-22 11:30:00,87.84,88.09,87.77,88.04,18100.0,78.1196,78.342,78.0574,78.2975,18100.0
2011-12-22 11:40:00,88.07,88.25,88.03,88.15,12400.0,78.3242,78.4843,78.2886,78.3953,12400.0
2011-12-22 11:50:00,88.21,88.33,88.16,88.3,17700.0,78.4487,78.5554,78.4042,78.5287,17700.0
2011-12-22 12:00:00,88.3,88.35,88.26,88.3,7800.0,78.5287,78.5732,78.4932,78.5287,7800.0
2011-12-22 12:10:00,88.3,88.46,88.28,88.43,11500.0,78.5287,78.671,78.511,78.6444,11500.0
2011-12-22 12:20:00,88.45,88.77,88.43,88.77,17800.0,78.6621,78.9467,78.6444,78.9467,17800.0
2011-12-22 12:30:00,88.73,88.77,88.68,88.68,4200.0,78.9112,78.9467,78.8667,78.8667,4200.0
2011-12-22 12:40:00,88.69,88.71,88.48,88.49,9500.0,78.8756,78.8934,78.6888,78.6977,9500.0
2011-12-22 12:50:00,88.53,88.53,88.22,88.24,14300.0,78.7333,78.7333,78.4576,78.4754,14300.0
2011-12-22 13:00:00,88.23,88.32,88.23,88.28,7500.0,78.4665,78.5465,78.4665,78.511,7500.0
2011-12-22 13:10:00,88.27,88.32,88.27,88.32,4500.0,78.5021,78.5465,78.5021,78.5465,4500.0
2011-12-22 13:20:00,88.29,88.36,88.21,88.29,7300.0,78.5198,78.5821,78.4487,78.5198,7300.0
2011-12-22 13:30:00,88.31,88.34,88.21,88.22,11100.0,78.5376,78.5643,78.4487,78.4576,11100.0
2011-12-22 13:40:00,88.22,88.25,88.15,88.23,6100.0,78.4576,78.4843,78.3953,78.4665,6100.0
2011-12-22 13:50:00,88.23,88.31,88.18,88.21,7900.0,78.4665,78.5376,78.422,78.4487,7900.0
2011-12-22 14:00:00,88.18,88.24,88.13,88.22,12000.0,78.422,78.4754,78.3776,78.4576,12000.0
2011-12-22 14:10:00,88.23,88.31,88.22,88.29,6000.0,78.4665,78.5376,78.4576,78.5198,6000.0
2011-12-22 14:20:00,88.26,88.34,88.25,88.34,5500.0,78.4932,78.5643,78.4843,78.5643,5500.0
2011-12-22 14:30:00,88.33,88.36,88.31,88.35,5200.0,78.5554,78.5821,78.5376,78.5732,5200.0
2011-12-22 14:40:00,88.35,88.4,88.29,88.29,9000.0,78.5732,78.6177,78.5198,78.5198,9000.0
2011-12-22 14:50:00,88.29,88.41,88.26,88.28,14200.0,78.5198,78.6266,78.4932,78.511,14200.0
2011-12-22 15:00:00,88.27,88.29,88.22,88.23,13200.0,78.5021,78.5198,78.4576,78.4665,13200.0
2011-12-22 15:10:00,88.26,88.27,88.18,88.25,11600.0,78.4932,78.5021,78.422,78.4843,11600.0
2011-12-22 15:20:00,88.25,88.26,88.18,88.21,15200.0,78.4843,78.4932,78.422,78.4487,15200.0
2011-12-22 15:30:00,88.21,88.33,88.18,88.23,41300.0,78.4487,78.5554,78.422,78.4665,41300.0
2011-12-22 15:40:00,88.24,88.24,88.12,88.21,38900.0,78.4754,78.4754,78.3687,78.4487,38900.0
2011-12-22 15:50:00,88.2,88.31,88.09,88.29,71200.0,78.4398,78.5376,78.342,78.5198,71200.0
2011-12-23 09:30:00,88.81,88.95,88.56,88.8,19900.0,78.9823,79.1068,78.76,78.9734,19900.0
2011-12-23 09:40:00,88.76,88.81,88.56,88.75,11600.0,78.9378,78.9823,78.76,78.9289,11600.0
2011-12-23 09:50:00,88.72,88.92,88.65,88.92,14500.0,78.9023,79.0801,78.84,79.0801,14500.0
2011-12-23 10:00:00,88.88,89.0,88.82,89.0,11600.0,79.0446,79.1513,78.9912,79.1513,11600.0
2011-12-23 10:10:00,89.0,89.2,88.98,89.16,25500.0,79.1513,79.3291,79.1335,79.2936,25500.0
2011-12-23 10:20:00,89.16,89.22,89.11,89.13,16500.0,79.2936,79.3469,79.2491,79.2669,16500.0
2011-12-23 10:30:00,89.13,89.14,89.01,89.03,7300.0,79.2669,79.2758,79.1602,79.178,7300.0
2011-12-23 10:40:00,89.04,89.36,89.02,89.22,23100.0,79.1869,79.4714,79.1691,79.3469,23100.0
2011-12-23 10:50:00,89.21,89.31,89.19,89.28,7500.0,79.338,79.427,79.3203,79.4003,7500.0
2011-12-23 11:00:00,89.31,89.41,89.31,89.41,14900.0,79.427,79.5159,79.427,79.5159,14900.0
2011-12-23 11:10:00,89.4,89.65,89.39,89.64,12300.0,79.507,79.7294,79.4981,79.7205,12300.0
2011-12-23 11:20:00,89.62,89.74,89.62,89.74,9600.0,79.7027,79.8094,79.7027,79.8094,9600.0
2011-12-23 11:30:00,89.73,89.83,89.69,89.81,11400.0,79.8005,79.8894,79.7649,79.8716,11400.0
2011-12-23 11:40:00,89.83,89.86,89.56,89.56,32200.0,79.8894,79.9161,79.6493,79.6493,32200.0
2011-12-23 11:50:00,89.58,89.58,89.46,89.47,9400.0,79.6671,79.6671,79.5604,79.5693,9400.0
2011-12-23 12:00:00,89.45,89.46,89.39,89.45,4600.0,79.5515,79.5604,79.4981,79.5515,4600.0
2011-12-23 12:10:00,89.42,89.43,89.36,89.42,9300.0,79.5248,79.5337,79.4714,79.5248,9300.0
2011-12-23 12:20:00,89.42,89.56,89.42,89.56,7100.0,79.5248,79.6493,79.5248,79.6493,7100.0
2011-12-23 12:30:00,89.54,89.65,89.54,89.62,10300.0,79.6315,79.7294,79.6315,79.7027,10300.0
2011-12-23 12:40:00,89.62,89.66,89.59,89.59,4100.0,79.7027,79.7382,79.676,79.676,4100.0
2011-12-23 12:50:00,89.61,89.67,89.58,89.66,8800.0,79.6938,79.7471,79.6671,79.7382,8800.0
2011-12-23 13:00:00,89.66,89.66,89.5,89.53,8400.0,79.7382,79.7382,79.596,79.6226,8400.0
2011-12-23 13:10:00,89.53,89.63,89.53,89.62,5200.0,79.6226,79.7116,79.6226,79.7027,5200.0
2011-12-23 13:20:00,89.61,89.7,89.59,89.7,4700.0,79.6938,79.7738,79.676,79.7738,4700.0
2011-12-23 13:30:00,89.7,89.7,89.57,89.62,4500.0,79.7738,79.7738,79.6582,79.7027,4500.0
2011-12-23 13:40:00,89.59,89.61,89.5,89.5,11000.0,79.676,79.6938,79.596,79.596,11000.0
2011-12-23 13:50:00,89.53,89.54,89.49,89.53,4600.0,79.6226,79.6315,79.5871,79.6226,4600.0
2011-12-23 14:00:00,89.52,89.53,89.4,89.41,13300.0,79.6137,79.6226,79.507,79.5159,13300.0
2011-12-23 14:10:00,89.43,89.46,89.38,89.43,9500.0,79.5337,79.5604,79.4892,79.5337,9500.0
2011-12-23 14:20:00,89.43,89.5,89.39,89.39,6100.0,79.5337,79.596,79.4981,79.4981,6100.0
2011-12-23 14:30:00,89.38,89.42,89.35,89.42,6300.0,79.4892,79.5248,79.4625,79.5248,6300.0
2011-12-23 14:40:00,89.42,89.45,89.37,89.37,7800.0,79.5248,79.5515,79.4803,79.4803,7800.0
2011-12-23 14:50:00,89.38,89.44,89.37,89.37,6900.0,79.4892,79.5426,79.4803,79.4803,6900.0
2011-12-23 15:00:00,89.37,89.38,89.3,89.3,11600.0,79.4803,79.4892,79.4181,79.4181,11600.0
2011-12-23 15:10:00,89.3,89.4,89.27,89.36,17400.0,79.4181,79.507,79.3914,79.4714,17400.0
2011-12-23 15:20:00,89.38,89.49,89.38,89.46,15400.0,79.4892,79.5871,79.4892,79.5604,15400.0
2011-12-23 15:30:00,89.46,89.6,89.46,89.53,22400.0,79.5604,79.6849,79.5604,79.6226,22400.0
2011-12-23 15:40:00,89.52,89.55,89.21,89.24,42800.0,79.6137,79.6404,79.338,79.3647,42800.0
2011-12-23 15:50:00,89.23,89.6,89.23,89.56,58100.0,79.3558,79.6849,79.3558,79.6493,58100.0
2011-12-27 09:30:00,89.7,89.83,89.59,89.77,22900.0,79.7738,79.8894,79.676,79.8361,22900.0
2011-12-27 09:40:00,89.79,89.99,89.79,89.98,12500.0,79.8539,80.0317,79.8539,80.0228,12500.0
2011-12-27 09:50:00,89.96,90.3,89.96,90.22,26200.0,80.005,80.3074,80.005,80.2363,26200.0
2011-12-27 10:00:00,90.29,90.29,90.15,90.23,13800.0,80.2985,80.2985,80.174,80.2452,13800.0
2011-12-27 10:10:00,90.15,90.19,90.09,90.15,11400.0,80.174,80.2096,80.1207,80.174,11400.0
2011-12-27 10:20:00,90.11,90.24,90.02,90.19,34300.0,80.1384,80.2541,80.0584,80.2096,34300.0
2011-12-27 10:30:00,90.22,90.95,90.22,90.71,88300.0,80.2363,80.8855,80.2363,80.6721,88300.0
2011-12-27 10:40:00,90.72,90.72,90.27,90.36,25500.0,80.6809,80.6809,80.2807,80.3608,25500.0
2011-12-27 10:50:00,90.37,90.37,89.98,90.12,11700.0,80.3697,80.3697,80.0228,80.1473,11700.0
2011-12-27 11:00:00,90.12,90.16,90.08,90.11,7500.0,80.1473,80.1829,80.1118,80.1384,7500.0
2011-12-27 11:10:00,90.08,90.11,89.9,89.9,6800.0,80.1118,80.1384,79.9517,79.9517,6800.0
2011-12-27 11:20:00,89.9,89.97,89.81,89.96,6900.0,79.9517,80.0139,79.8716,80.005,6900.0
2011-12-27 11:30:00,89.94,89.96,89.7,89.7,4300.0,79.9873,80.005,79.7738,79.7738,4300.0
2011-12-27 11:40:00,89.66,89.66,89.5,89.5,15500.0,79.7382,79.7382,79.596,79.596,15500.0
2011-12-27 11:50:00,89.5,89.5,89.37,89.43,23700.0,79.596,79.596,79.4803,79.5337,23700.0
2011-12-27 12:00:00,89.44,89.54,89.43,89.47,18300.0,79.5426,79.6315,79.5337,79.5693,18300.0
2011-12-27 12:10:00,89.53,89.67,89.52,89.6,7000.0,79.6226,79.7471,79.6137,79.6849,7000.0
2011-12-27 12:20:00,89.6,89.69,89.6,89.67,7000.0,79.6849,79.7649,79.6849,79.7471,7000.0
2011-12-27 12:30:00,89.66,89.67,89.57,89.58,3000.0,79.7382,79.7471,79.6582,79.6671,3000.0
2011-12-27 12:40:00,89.57,89.67,89.57,89.67,3600.0,79.6582,79.7471,79.6582,79.7471,3600.0
2011-12-27 12:50:00,89.63,89.67,89.45,89.56,72000.0,79.7116,79.7471,79.5515,79.6493,72000.0
2011-12-27 13:00:00,89.56,89.6,89.28,89.34,47300.0,79.6493,79.6849,79.4003,79.4537,47300.0
2011-12-27 13:10:00,89.34,89.45,89.3,89.45,5700.0,79.4537,79.5515,79.4181,79.5515,5700.0
2011-12-27 13:20:00,89.42,89.46,89.37,89.39,10100.0,79.5248,79.5604,79.4803,79.4981,10100.0
2011-12-27 13:30:00,89.4,89.5,89.37,89.44,6900.0,79.507,79.596,79.4803,79.5426,6900.0
2011-12-27 13:40:00,89.45,89.52,89.38,89.47,6300.0,79.5515,79.6137,79.4892,79.5693,6300.0
2011-12-27 13:50:00,89.47,89.53,89.36,89.5,21000.0,79.5693,79.6226,79.4714,79.596,21000.0
2011-12-27 14:00:00,89.56,89.64,89.5,89.56,6000.0,79.6493,79.7205,79.596,79.6493,6000.0
2011-12-27 14:10:00,89.55,89.62,89.46,89.62,11200.0,79.6404,79.7027,79.5604,79.7027,11200.0
2011-12-27 14:20:00,89.62,89.67,89.59,89.66,4100.0,79.7027,79.7471,79.676,79.7382,4100.0
2011-12-27 14:30:00,89.64,89.64,89.59,89.63,4900.0,79.7205,79.7205,79.676,79.7116,4900.0
2011-12-27 14:40:00,89.66,89.78,89.66,89.78,7900.0,79.7382,79.845,79.7382,79.845,7900.0
2011-12-27 14:50:00,89.8,89.83,89.75,89.83,6600.0,79.8628,79.8894,79.8183,79.8894,6600.0
2011-12-27 15:00:00,89.82,89.9,89.77,89.82,14300.0,79.8805,79.9517,79.8361,79.8805,14300.0
2011-12-27 15:10:00,89.82,89.94,89.82,89.89,9400.0,79.8805,79.9873,79.8805,79.9428,9400.0
2011-12-27 15:20:00,89.9,89.9,89.81,89.84,9000.0,79.9517,79.9517,79.8716,79.8983,9000.0
2011-12-27 15:30:00,89.84,89.88,89.74,89.83,18200.0,79.8983,79.9339,79.8094,79.8894,18200.0
2011-12-27 15:40:00,89.83,89.93,89.81,89.85,28700.0,79.8894,79.9784,79.8716,79.9072,28700.0
2011-12-27 15:50:00,89.86,89.89,89.75,89.85,63900.0,79.9161,79.9428,79.8183,79.9072,63900.0
2011-12-28 09:30:00,89.91,90.4,89.79,89.84,20200.0,80.1887,80.6257,80.0817,80.1263,20200.0
2011-12-28 09:40:00,89.82,89.85,89.26,89.28,20600.0,80.1084,80.1352,79.609,79.6268,20600.0
2011-12-28 09:50:00,89.26,89.31,89.13,89.17,10200.0,79.609,79.6536,79.493,79.5287,10200.0
2011-12-28 10:00:00,89.17,89.19,89.05,89.1,12500.0,79.5287,79.5465,79.4217,79.4663,12500.0
2011-12-28 10:10:00,89.07,89.08,88.33,88.4,63800.0,79.4395,79.4484,78.7795,78.842,63800.0
2011-12-28 10:20:00,88.4,88.49,88.29,88.47,23000.0,78.842,78.9222,78.7439,78.9044,23000.0
2011-12-28 10:30:00,88.45,88.58,88.41,88.58,11000.0,78.8866,79.0025,78.8509,79.0025,11000.0
2011-12-28 10:40:00,88.59,88.79,88.57,88.76,10900.0,79.0114,79.1898,78.9936,79.163,10900.0
2011-12-28 10:50:00,88.75,88.75,88.5,88.52,21100.0,79.1541,79.1541,78.9312,78.949,21100.0
2011-12-28 11:00:00,88.51,88.55,88.44,88.52,9900.0,78.9401,78.9757,78.8776,78.949,9900.0
2011-12-28 11:10:00,88.5,88.54,88.46,88.5,8100.0,78.9312,78.9668,78.8955,78.9312,8100.0
2011-12-28 11:20:00,88.51,88.52,88.35,88.35,13500.0,78.9401,78.949,78.7974,78.7974,13500.0
2011-12-28 11:30:00,88.32,88.38,87.95,88.11,21200.0,78.7706,78.8241,78.4406,78.5833,21200.0
2011-12-28 11:40:00,88.11,88.12,87.98,88.09,8000.0,78.5833,78.5922,78.4674,78.5655,8000.0
2011-12-28 11:50:00,88.09,88.34,88.09,88.31,7200.0,78.5655,78.7885,78.5655,78.7617,7200.0
2011-12-28 12:00:00,88.3,88.35,88.16,88.21,9400.0,78.7528,78.7974,78.6279,78.6725,9400.0
2011-12-28 12:10:00,88.21,88.28,88.16,88.28,6600.0,78.6725,78.7349,78.6279,78.7349,6600.0
2011-12-28 12:20:00,88.26,88.27,88.15,88.15,12500.0,78.7171,78.726,78.619,78.619,12500.0
2011-12-28 12:30:00,88.16,88.28,88.16,88.21,11000.0,78.6279,78.7349,78.6279,78.6725,11000.0
2011-12-28 12:40:00,88.23,88.27,88.17,88.23,14900.0,78.6903,78.726,78.6368,78.6903,14900.0
2011-12-28 12:50:00,88.24,88.28,88.14,88.2,7900.0,78.6993,78.7349,78.6101,78.6636,7900.0
2011-12-28 13:00:00,88.2,88.32,88.2,88.2,6800.0,78.6636,78.7706,78.6636,78.6636,6800.0
2011-12-28 13:10:00,88.2,88.2,88.08,88.13,25000.0,78.6636,78.6636,78.5566,78.6012,25000.0
2011-12-28 13:20:00,88.15,88.16,88.08,88.16,8400.0,78.619,78.6279,78.5566,78.6279,8400.0
2011-12-28 13:30:00,88.16,88.2,88.03,88.07,12400.0,78.6279,78.6636,78.512,78.5476,12400.0
2011-12-28 13:40:00,88.06,88.06,88.01,88.04,8000.0,78.5387,78.5387,78.4941,78.5209,8000.0
2011-12-28 13:50:00,88.04,88.09,88.01,88.08,5300.0,78.5209,78.5655,78.4941,78.5566,5300.0
2011-12-28 14:00:00,88.07,88.09,88.0,88.0,9600.0,78.5476,78.5655,78.4852,78.4852,9600.0
2011-12-28 14:10:00,88.02,88.03,87.79,87.79,12400.0,78.5031,78.512,78.2979,78.2979,12400.0
2011-12-28 14:20:00,87.8,87.81,87.63,87.72,13900.0,78.3068,78.3158,78.1552,78.2355,13900.0
2011-12-28 14:30:00,87.73,87.78,87.52,87.55,15200.0,78.2444,78.289,78.0571,78.0839,15200.0
2011-12-28 14:40:00,87.54,87.55,87.37,87.41,22900.0,78.0749,78.0839,77.9233,77.959,22900.0
2011-12-28 14:50:00,87.43,87.74,87.43,87.71,17300.0,77.9768,78.2533,77.9768,78.2266,17300.0
2011-12-28 15:00:00,87.74,87.78,87.66,87.7,11800.0,78.2533,78.289,78.182,78.2177,11800.0
2011-12-28 15:10:00,87.75,87.78,87.59,87.59,20700.0,78.2622,78.289,78.1195,78.1195,20700.0
2011-12-28 15:20:00,87.59,87.64,87.44,87.48,24100.0,78.1195,78.1641,77.9858,78.0214,24100.0
2011-12-28 15:30:00,87.49,87.71,87.48,87.68,38000.0,78.0304,78.2266,78.0214,78.1998,38000.0
2011-12-28 15:40:00,87.71,87.89,87.67,87.69,43400.0,78.2266,78.3871,78.1909,78.2087,43400.0
2011-12-28 15:50:00,87.69,87.76,87.55,87.67,50100.0,78.2087,78.2712,78.0839,78.1909,50100.0
2011-12-29 09:30:00,88.03,88.38,87.87,87.97,23200.0,78.512,78.8241,78.3693,78.4585,23200.0
2011-12-29 09:40:00,87.96,88.77,87.82,88.23,164500.0,78.4495,79.172,78.3247,78.6903,164500.0
2011-12-29 09:50:00,88.23,88.33,87.95,88.06,26300.0,78.6903,78.7795,78.4406,78.5387,26300.0
2011-12-29 10:00:00,88.06,88.13,87.81,88.03,24000.0,78.5387,78.6012,78.3158,78.512,24000.0
2011-12-29 10:10:00,88.03,88.04,87.7,87.79,21000.0,78.512,78.5209,78.2177,78.2979,21000.0
2011-12-29 10:20:00,87.8,87.95,87.59,87.95,14000.0,78.3068,78.4406,78.1195,78.4406,14000.0
2011-12-29 10:30:00,87.95,88.38,87.86,88.38,13200.0,78.4406,78.8241,78.3604,78.8241,13200.0
2011-12-29 10:40:00,88.35,88.59,88.35,88.59,6000.0,78.7974,79.0114,78.7974,79.0114,6000.0
2011-12-29 10:50:00,88.59,88.6,88.5,88.54,6700.0,79.0114,79.0203,78.9312,78.9668,6700.0
2011-12-29 11:00:00,88.6,88.66,88.47,88.49,11800.0,79.0203,79.0739,78.9044,78.9222,11800.0
2011-12-29 11:10:00,88.49,88.52,88.21,88.33,12700.0,78.9222,78.949,78.6725,78.7795,12700.0
2011-12-29 11:20:00,88.33,88.39,88.24,88.27,10200.0,78.7795,78.833,78.6993,78.726,10200.0
2011-12-29 11:30:00,88.24,88.37,88.18,88.21,8900.0,78.6993,78.8152,78.6458,78.6725,8900.0
2011-12-29 11:40:00,88.21,88.21,88.11,88.15,8700.0,78.6725,78.6725,78.5833,78.619,8700.0
2011-12-29 11:50:00,88.15,88.2,88.12,88.2,5500.0,78.619,78.6636,78.5922,78.6636,5500.0
2011-12-29 12:00:00,88.23,88.23,88.13,88.19,6000.0,78.6903,78.6903,78.6012,78.6547,6000.0
2011-12-29 12:10:00,88.19,88.19,88.13,88.19,5500.0,78.6547,78.6547,78.6012,78.6547,5500.0
2011-12-29 12:20:00,88.13,88.16,88.08,88.1,3700.0,78.6012,78.6279,78.5566,78.5744,3700.0
2011-12-29 12:30:00,88.06,88.07,87.88,87.9,14600.0,78.5387,78.5476,78.3782,78.396,14600.0
2011-12-29 12:40:00,87.93,88.01,87.79,87.79,5100.0,78.4228,78.4941,78.2979,78.2979,5100.0
2011-12-29 12:50:00,87.78,87.79,87.7,87.71,4800.0,78.289,78.2979,78.2177,78.2266,4800.0
2011-12-29 13:00:00,87.75,87.87,87.75,87.83,12900.0,78.2622,78.3693,78.2622,78.3336,12900.0
2011-12-29 13:10:00,87.83,87.87,87.79,87.81,1800.0,78.3336,78.3693,78.2979,78.3158,1800.0
2011-12-29 13:20:00,87.8,87.9,87.76,87.85,8000.0,78.3068,78.396,78.2712,78.3514,8000.0
2011-12-29 13:30:00,87.89,87.96,87.88,87.95,3200.0,78.3871,78.4495,78.3782,78.4406,3200.0
2011-12-29 13:40:00,87.96,87.99,87.84,87.9,6500.0,78.4495,78.4763,78.3425,78.396,6500.0
2011-12-29 13:50:00,87.9,87.93,87.86,87.93,4200.0,78.396,78.4228,78.3604,78.4228,4200.0
2011-12-29 14:00:00,87.91,87.93,87.72,87.73,11700.0,78.4049,78.4228,78.2355,78.2444,11700.0
2011-12-29 14:10:00,87.73,87.79,87.72,87.79,6600.0,78.2444,78.2979,78.2355,78.2979,6600.0
2011-12-29 14:20:00,87.77,87.92,87.77,87.87,7100.0,78.2801,78.4139,78.2801,78.3693,7100.0
2011-12-29 14:30:00,87.9,87.92,87.84,87.91,4400.0,78.396,78.4139,78.3425,78.4049,4400.0
2011-12-29 14:40:00,87.91,87.99,87.9,87.9,13500.0,78.4049,78.4763,78.396,78.396,13500.0
2011-12-29 14:50:00,87.89,87.94,87.85,87.94,4200.0,78.3871,78.4317,78.3514,78.4317,4200.0
2011-12-29 15:00:00,87.94,88.0,87.85,88.0,15600.0,78.4317,78.4852,78.3514,78.4852,15600.0
2011-12-29 15:10:00,88.01,88.22,88.0,88.21,16200.0,78.4941,78.6814,78.4852,78.6725,16200.0
2011-12-29 15:20:00,88.19,88.19,88.12,88.14,13000.0,78.6547,78.6547,78.5922,78.6101,13000.0
2011-12-29 15:30:00,88.12,88.19,88.11,88.11,15600.0,78.5922,78.6547,78.5833,78.5833,15600.0
2011-12-29 15:40:00,88.13,88.35,88.11,88.18,26900.0,78.6012,78.7974,78.5833,78.6458,26900.0
2011-12-29 15:50:00,88.18,88.33,88.17,88.24,62000.0,78.6458,78.7795,78.6368,78.6993,62000.0
2011-12-30 09:30:00,88.4,88.4,88.2,88.24,19000.0,78.842,78.842,78.6636,78.6993,19000.0
2011-12-30 09:40:00,88.14,88.29,87.98,88.2,10100.0,78.6101,78.7439,78.4674,78.6636,10100.0
2011-12-30 09:50:00,88.2,88.21,88.04,88.12,5000.0,78.6636,78.6725,78.5209,78.5922,5000.0
2011-12-30 10:00:00,88.12,88.13,87.96,87.99,12800.0,78.5922,78.6012,78.4495,78.4763,12800.0
2011-12-30 10:10:00,87.98,88.0,87.87,87.88,5400.0,78.4674,78.4852,78.3693,78.3782,5400.0
2011-12-30 10:20:00,87.87,87.87,87.66,87.69,7900.0,78.3693,78.3693,78.182,78.2087,7900.0
2011-12-30 10:30:00,87.7,87.84,87.66,87.83,9700.0,78.2177,78.3425,78.182,78.3336,9700.0
2011-12-30 10:40:00,87.82,87.89,87.76,87.84,26900.0,78.3247,78.3871,78.2712,78.3425,26900.0
2011-12-30 10:50:00,87.85,88.09,87.85,88.05,10000.0,78.3514,78.5655,78.3514,78.5298,10000.0
2011-12-30 11:00:00,88.04,88.04,87.91,87.93,6200.0,78.5209,78.5209,78.4049,78.4228,6200.0
2011-12-30 11:10:00,87.9,87.9,87.75,87.8,30100.0,78.396,78.396,78.2622,78.3068,30100.0
2011-12-30 11:20:00,87.8,87.9,87.77,87.88,5900.0,78.3068,78.396,78.2801,78.3782,5900.0
2011-12-30 11:30:00,87.9,87.92,87.86,87.87,10000.0,78.396,78.4139,78.3604,78.3693,10000.0
2011-12-30 11:40:00,87.87,87.9,87.77,87.77,8500.0,78.3693,78.396,78.2801,78.2801,8500.0
2011-12-30 11:50:00,87.76,87.86,87.63,87.86,9600.0,78.2712,78.3604,78.1552,78.3604,9600.0
2011-12-30 12:00:00,87.84,87.86,87.78,87.83,5400.0,78.3425,78.3604,78.289,78.3336,5400.0
2011-12-30 12:10:00,87.82,87.88,87.79,87.82,12200.0,78.3247,78.3782,78.2979,78.3247,12200.0
2011-12-30 12:20:00,87.83,87.94,87.81,87.93,9300.0,78.3336,78.4317,78.3158,78.4228,9300.0
2011-12-30 12:30:00,87.93,87.99,87.9,87.99,7200.0,78.4228,78.4763,78.396,78.4763,7200.0
2011-12-30 12:40:00,87.99,88.12,87.99,88.1,4200.0,78.4763,78.5922,78.4763,78.5744,4200.0
2011-12-30 12:50:00,88.09,88.19,88.09,88.15,4200.0,78.5655,78.6547,78.5655,78.619,4200.0
2011-12-30 13:00:00,88.17,88.22,88.16,88.17,4200.0,78.6368,78.6814,78.6279,78.6368,4200.0
2011-12-30 13:10:00,88.19,88.22,88.17,88.18,3500.0,78.6547,78.6814,78.6368,78.6458,3500.0
2011-12-30 13:20:00,88.17,88.2,88.14,88.16,4500.0,78.6368,78.6636,78.6101,78.6279,4500.0
2011-12-30 13:30:00,88.16,88.18,88.14,88.16,5000.0,78.6279,78.6458,78.6101,78.6279,5000.0
2011-12-30 13:40:00,88.19,88.24,88.17,88.22,14500.0,78.6547,78.6993,78.6368,78.6814,14500.0
2011-12-30 13:50:00,88.24,88.31,88.23,88.31,4500.0,78.6993,78.7617,78.6903,78.7617,4500.0
2011-12-30 14:00:00,88.3,88.3,88.2,88.22,14700.0,78.7528,78.7528,78.6636,78.6814,14700.0
2011-12-30 14:10:00,88.19,88.27,88.17,88.25,9500.0,78.6547,78.726,78.6368,78.7082,9500.0
2011-12-30 14:20:00,88.25,88.27,88.05,88.05,11800.0,78.7082,78.726,78.5298,78.5298,11800.0
2011-12-30 14:30:00,88.06,88.08,87.95,87.98,11700.0,78.5387,78.5566,78.4406,78.4674,11700.0
2011-12-30 14:40:00,87.99,87.99,87.86,87.86,9100.0,78.4763,78.4763,78.3604,78.3604,9100.0
2011-12-30 14:50:00,87.86,87.92,87.73,87.82,51300.0,78.3604,78.4139,78.2444,78.3247,51300.0
2011-12-30 15:00:00,87.83,87.92,87.7,87.7,27100.0,78.3336,78.4139,78.2177,78.2177,27100.0
2011-12-30 15:10:00,87.71,87.84,87.5,87.84,97900.0,78.2266,78.3425,78.0393,78.3425,97900.0
2011-12-30 15:20:00,87.84,87.86,87.75,87.8,23000.0,78.3425,78.3604,78.2622,78.3068,23000.0
2011-12-30 15:30:00,87.81,87.86,87.79,87.85,22500.0,78.3158,78.3604,78.2979,78.3514,22500.0
2011-12-30 15:40:00,87.84,87.9,87.79,87.82,28000.0,78.3425,78.396,78.2979,78.3247,28000.0
2011-12-30 15:50:00,87.82,87.86,87.61,87.62,58300.0,78.3247,78.3604,78.1374,78.1463,58300.0
2012-01-03 09:30:00,89.21,89.5,89.09,89.2,58900.0,79.5644,79.823,79.4574,79.5555,58900.0
2012-01-03 09:40:00,89.2,89.22,88.88,88.97,21500.0,79.5555,79.5733,79.2701,79.3503,21500.0
2012-01-03 09:50:00,88.95,89.0,88.3,88.34,35400.0,79.3325,79.3771,78.7528,78.7885,35400.0
2012-01-03 10:00:00,88.37,88.69,88.26,88.58,31200.0,78.8152,79.1006,78.7171,79.0025,31200.0
2012-01-03 10:10:00,88.59,88.67,88.41,88.5,28800.0,79.0114,79.0828,78.8509,78.9312,28800.0
2012-01-03 10:20:00,88.52,88.58,88.2,88.29,61400.0,78.949,79.0025,78.6636,78.7439,61400.0
2012-01-03 10:30:00,88.29,88.5,88.24,88.48,26200.0,78.7439,78.9312,78.6993,78.9133,26200.0
2012-01-03 10:40:00,88.47,88.68,88.4,88.46,55700.0,78.9044,79.0917,78.842,78.8955,55700.0
2012-01-03 10:50:00,88.49,88.57,88.41,88.47,11400.0,78.9222,78.9936,78.8509,78.9044,11400.0
2012-01-03 11:00:00,88.48,88.82,88.45,88.63,16400.0,78.9133,79.2166,78.8866,79.0471,16400.0
2012-01-03 11:10:00,88.66,88.78,88.63,88.77,16100.0,79.0739,79.1809,79.0471,79.172,16100.0
2012-01-03 11:20:00,88.8,88.8,88.53,88.62,19000.0,79.1987,79.1987,78.9579,79.0382,19000.0
2012-01-03 11:30:00,88.63,88.67,88.55,88.67,24000.0,79.0471,79.0828,78.9757,79.0828,24000.0
2012-01-03 11:40:00,88.67,88.67,88.44,88.47,10400.0,79.0828,79.0828,78.8776,78.9044,10400.0
2012-01-03 11:50:00,88.49,88.53,88.44,88.47,18600.0,78.9222,78.9579,78.8776,78.9044,18600.0
2012-01-03 12:00:00,88.46,88.48,88.36,88.37,12000.0,78.8955,78.9133,78.8063,78.8152,12000.0
2012-01-03 12:10:00,88.36,88.39,88.26,88.38,17700.0,78.8063,78.833,78.7171,78.8241,17700.0
2012-01-03 12:20:00,88.37,88.44,88.26,88.31,24400.0,78.8152,78.8776,78.7171,78.7617,24400.0
2012-01-03 12:30:00,88.29,88.31,88.23,88.27,23000.0,78.7439,78.7617,78.6903,78.726,23000.0
2012-01-03 12:40:00,88.26,88.34,88.06,88.06,30900.0,78.7171,78.7885,78.5387,78.5387,30900.0
2012-01-03 12:50:00,88.08,88.13,88.01,88.09,14000.0,78.5566,78.6012,78.4941,78.5655,14000.0
2012-01-03 13:00:00,88.12,88.16,88.04,88.06,14200.0,78.5922,78.6279,78.5209,78.5387,14200.0
2012-01-03 13:10:00,88.08,88.11,88.0,88.03,14800.0,78.5566,78.5833,78.4852,78.512,14800.0
2012-01-03 13:20:00,88.01,88.01,87.84,87.92,11300.0,78.4941,78.4941,78.3425,78.4139,11300.0
2012-01-03 13:30:00,87.93,87.96,87.87,87.9,17500.0,78.4228,78.4495,78.3693,78.396,17500.0
2012-01-03 13:40:00,87.91,87.96,87.9,87.93,17000.0,78.4049,78.4495,78.396,78.4228,17000.0
2012-01-03 13:50:00,87.95,87.97,87.91,87.92,17500.0,78.4406,78.4585,78.4049,78.4139,17500.0
2012-01-03 14:00:00,87.92,87.97,87.9,87.96,19000.0,78.4139,78.4585,78.396,78.4495,19000.0
2012-01-03 14:10:00,87.96,88.02,87.95,88.01,15900.0,78.4495,78.5031,78.4406,78.4941,15900.0
2012-01-03 14:20:00,88.0,88.04,87.99,88.02,18200.0,78.4852,78.5209,78.4763,78.5031,18200.0
2012-01-03 14:30:00,88.03,88.04,87.98,88.0,31700.0,78.512,78.5209,78.4674,78.4852,31700.0
2012-01-03 14:40:00,88.0,88.11,87.97,88.09,26100.0,78.4852,78.5833,78.4585,78.5655,26100.0
2012-01-03 14:50:00,88.09,88.52,88.09,88.46,34000.0,78.5655,78.949,78.5655,78.8955,34000.0
2012-01-03 15:00:00,88.46,88.55,88.44,88.55,20300.0,78.8955,78.9757,78.8776,78.9757,20300.0
2012-01-03 15:10:00,88.57,88.57,88.48,88.49,28700.0,78.9936,78.9936,78.9133,78.9222,28700.0
2012-01-03 15:20:00,88.49,88.56,88.27,88.28,35700.0,78.9222,78.9847,78.726,78.7349,35700.0
2012-01-03 15:30:00,88.29,88.37,88.25,88.36,44000.0,78.7439,78.8152,78.7082,78.8063,44000.0
2012-01-03 15:40:00,88.36,88.63,88.35,88.49,76100.0,78.8063,79.0471,78.7974,78.9222,76100.0
2012-01-03 15:50:00,88.48,88.49,88.29,88.3,120000.0,78.9133,78.9222,78.7439,78.7528,120000.0
2012-01-04 09:30:00,88.35,88.8,88.3,88.69,38100.0,78.7974,79.1987,78.7528,79.1006,38100.0
2012-01-04 09:40:00,88.74,88.84,88.46,88.51,58300.0,79.1452,79.2344,78.8955,78.9401,58300.0
2012-01-04 09:50:00,88.51,88.55,88.31,88.31,23900.0,78.9401,78.9757,78.7617,78.7617,23900.0
2012-01-04 10:00:00,88.3,88.3,87.92,87.93,25200.0,78.7528,78.7528,78.4139,78.4228,25200.0
2012-01-04 10:10:00,87.93,88.14,87.78,87.79,29300.0,78.4228,78.6101,78.289,78.2979,29300.0
2012-01-04 10:20:00,87.8,88.19,87.8,88.01,24800.0,78.3068,78.6547,78.3068,78.4941,24800.0
2012-01-04 10:30:00,87.99,88.09,87.97,88.06,22300.0,78.4763,78.5655,78.4585,78.5387,22300.0
2012-01-04 10:40:00,88.07,88.2,88.05,88.2,24100.0,78.5476,78.6636,78.5298,78.6636,24100.0
2012-01-04 10:50:00,88.2,88.6,88.2,88.52,29900.0,78.6636,79.0203,78.6636,78.949,29900.0
2012-01-04 11:00:00,88.51,88.66,88.43,88.46,87800.0,78.9401,79.0739,78.8687,78.8955,87800.0
2012-01-04 11:10:00,88.46,88.67,88.21,88.66,115800.0,78.8955,79.0828,78.6725,79.0739,115800.0
2012-01-04 11:20:00,88.66,89.17,88.66,89.12,33300.0,79.0739,79.5287,79.0739,79.4841,33300.0
2012-01-04 11:30:00,89.13,89.32,89.12,89.25,48200.0,79.493,79.6625,79.4841,79.6001,48200.0
2012-01-04 11:40:00,89.23,89.43,89.23,89.43,53100.0,79.5822,79.7606,79.5822,79.7606,53100.0
2012-01-04 11:50:00,89.41,89.48,89.26,89.46,43800.0,79.7428,79.8052,79.609,79.7874,43800.0
2012-01-04 12:00:00,89.46,89.78,89.43,89.68,69900.0,79.7874,80.0728,79.7606,79.9836,69900.0
2012-01-04 12:10:00,89.66,89.78,89.58,89.78,26200.0,79.9657,80.0728,79.8944,80.0728,26200.0
2012-01-04 12:20:00,89.77,89.95,89.68,89.94,58000.0,80.0638,80.2244,79.9836,80.2155,58000.0
2012-01-04 12:30:00,89.95,89.99,89.75,89.78,189900.0,80.2244,80.26,80.046,80.0728,189900.0
2012-01-04 12:40:00,89.78,90.09,89.77,90.08,40400.0,80.0728,80.3492,80.0638,80.3403,40400.0
2012-01-04 12:50:00,90.1,90.36,90.08,90.33,55200.0,80.3582,80.59,80.3403,80.5633,55200.0
2012-01-04 13:00:00,90.31,90.32,90.11,90.28,28500.0,80.5455,80.5544,80.3671,80.5187,28500.0
2012-01-04 13:10:00,90.28,90.39,90.14,90.17,36500.0,80.5187,80.6168,80.3938,80.4206,36500.0
2012-01-04 13:20:00,90.16,90.19,89.92,90.0,24600.0,80.4117,80.4384,80.1976,80.269,24600.0
2012-01-04 13:30:00,90.04,90.04,89.82,89.95,14000.0,80.3046,80.3046,80.1084,80.2244,14000.0
2012-01-04 13:40:00,89.94,89.94,89.78,89.83,20200.0,80.2155,80.2155,80.0728,80.1173,20200.0
2012-01-04 13:50:00,89.83,89.84,89.47,89.47,21900.0,80.1173,80.1263,79.7963,79.7963,21900.0
2012-01-04 14:00:00,89.46,89.48,89.28,89.4,23500.0,79.7874,79.8052,79.6268,79.7338,23500.0
2012-01-04 14:10:00,89.39,89.62,89.39,89.61,40700.0,79.7249,79.9301,79.7249,79.9211,40700.0
2012-01-04 14:20:00,89.61,89.64,89.4,89.6,24200.0,79.9211,79.9479,79.7338,79.9122,24200.0
2012-01-04 14:30:00,89.62,89.78,89.61,89.75,19800.0,79.9301,80.0728,79.9211,80.046,19800.0
2012-01-04 14:40:00,89.75,90.02,89.74,89.98,22700.0,80.046,80.2868,80.0371,80.2511,22700.0
2012-01-04 14:50:00,89.98,89.99,89.92,89.98,46900.0,80.2511,80.26,80.1976,80.2511,46900.0
2012-01-04 15:00:00,89.98,89.98,89.87,89.89,29400.0,80.2511,80.2511,80.153,80.1709,29400.0
2012-01-04 15:10:00,89.9,90.03,89.82,89.91,46000.0,80.1798,80.2957,80.1084,80.1887,46000.0
2012-01-04 15:20:00,89.91,90.1,89.91,90.08,27000.0,80.1887,80.3582,80.1887,80.3403,27000.0
2012-01-04 15:30:00,90.07,90.09,89.87,89.97,44400.0,80.3314,80.3492,80.153,80.2422,44400.0
2012-01-04 15:40:00,89.96,89.99,89.72,89.72,86600.0,80.2333,80.26,80.0192,80.0192,86600.0
2012-01-04 15:50:00,89.74,89.91,89.67,89.9,123800.0,80.0371,80.1887,79.9746,80.1798,123800.0
2012-01-05 09:30:00,89.43,89.79,89.24,89.79,31600.0,79.7606,80.0817,79.5911,80.0817,31600.0
2012-01-05 09:40:00,89.79,90.0,89.2,89.67,183300.0,80.0817,80.269,79.5555,79.9746,183300.0
2012-01-05 09:50:00,89.67,89.78,89.48,89.61,23400.0,79.9746,80.0728,79.8052,79.9211,23400.0
2012-01-05 10:00:00,89.59,89.65,89.33,89.62,24300.0,79.9033,79.9568,79.6714,79.9301,24300.0
2012-01-05 10:10:00,89.59,89.9,89.47,89.7,26000.0,79.9033,80.1798,79.7963,80.0014,26000.0
2012-01-05 10:20:00,89.69,89.7,89.55,89.67,26100.0,79.9925,80.0014,79.8676,79.9746,26100.0
2012-01-05 10:30:00,89.68,89.72,89.45,89.46,53300.0,79.9836,80.0192,79.7784,79.7874,53300.0
2012-01-05 10:40:00,89.46,89.6,89.42,89.52,21000.0,79.7874,79.9122,79.7517,79.8409,21000.0
2012-01-05 10:50:00,89.52,89.66,89.5,89.59,65900.0,79.8409,79.9657,79.823,79.9033,65900.0
2012-01-05 11:00:00,89.58,89.75,89.45,89.72,113600.0,79.8944,80.046,79.7784,80.0192,113600.0
2012-01-05 11:10:00,89.73,90.23,89.73,90.17,21800.0,80.0282,80.4741,80.0282,80.4206,21800.0
2012-01-05 11:20:00,90.15,90.65,90.12,90.51,55100.0,80.4028,80.8487,80.376,80.7238,55100.0
2012-01-05 11:30:00,90.49,90.52,90.17,90.28,30800.0,80.706,80.7327,80.4206,80.5187,30800.0
2012-01-05 11:40:00,90.29,90.37,90.26,90.34,27700.0,80.5276,80.599,80.5009,80.5722,27700.0
2012-01-05 11:50:00,90.34,90.36,90.12,90.17,122100.0,80.5722,80.59,80.376,80.4206,122100.0
2012-01-05 12:00:00,90.2,90.58,90.19,90.58,18700.0,80.4473,80.7863,80.4384,80.7863,18700.0
2012-01-05 12:10:00,90.59,90.66,90.53,90.58,15700.0,80.7952,80.8576,80.7417,80.7863,15700.0
2012-01-05 12:20:00,90.57,90.57,90.4,90.55,13400.0,80.7773,80.7773,80.6257,80.7595,13400.0
2012-01-05 12:30:00,90.52,90.59,90.48,90.51,13200.0,80.7327,80.7952,80.6971,80.7238,13200.0
2012-01-05 12:40:00,90.52,90.83,90.52,90.83,35100.0,80.7327,81.0092,80.7327,81.0092,35100.0
2012-01-05 12:50:00,90.81,90.97,90.8,90.94,30700.0,80.9914,81.1341,80.9825,81.1073,30700.0
2012-01-05 13:00:00,90.94,91.18,90.86,91.1,72300.0,81.1073,81.3214,81.036,81.25,72300.0
2012-01-05 13:10:00,91.11,91.34,91.05,91.32,37700.0,81.259,81.4641,81.2054,81.4462,37700.0
2012-01-05 13:20:00,91.33,91.76,91.32,91.73,54900.0,81.4552,81.8387,81.4462,81.8119,54900.0
2012-01-05 13:30:00,91.73,91.76,91.57,91.57,43600.0,81.8119,81.8387,81.6692,81.6692,43600.0
2012-01-05 13:40:00,91.56,91.65,91.36,91.44,38800.0,81.6603,81.7406,81.4819,81.5533,38800.0
2012-01-05 13:50:00,91.44,91.61,91.39,91.44,32800.0,81.5533,81.7049,81.5087,81.5533,32800.0
2012-01-05 14:00:00,91.43,91.52,91.37,91.48,30000.0,81.5444,81.6246,81.4908,81.5889,30000.0
2012-01-05 14:10:00,91.49,91.5,91.37,91.43,22400.0,81.5979,81.6068,81.4908,81.5444,22400.0
2012-01-05 14:20:00,91.44,91.45,91.33,91.36,16100.0,81.5533,81.5622,81.4552,81.4819,16100.0
2012-01-05 14:30:00,91.37,91.47,91.37,91.45,22600.0,81.4908,81.58,81.4908,81.5622,22600.0
2012-01-05 14:40:00,91.45,91.5,91.35,91.35,30600.0,81.5622,81.6068,81.473,81.473,30600.0
2012-01-05 14:50:00,91.33,91.45,91.31,91.39,45400.0,81.4552,81.5622,81.4373,81.5087,45400.0
2012-01-05 15:00:00,91.38,91.49,91.32,91.35,26300.0,81.4998,81.5979,81.4462,81.473,26300.0
2012-01-05 15:10:00,91.36,91.41,91.26,91.36,33000.0,81.4819,81.5265,81.3927,81.4819,33000.0
2012-01-05 15:20:00,91.35,91.43,91.31,91.37,32900.0,81.473,81.5444,81.4373,81.4908,32900.0
2012-01-05 15:30:00,91.37,91.48,91.33,91.48,108900.0,81.4908,81.5889,81.4552,81.5889,108900.0
2012-01-05 15:40:00,91.48,91.61,91.44,91.58,50700.0,81.5889,81.7049,81.5533,81.6781,50700.0
2012-01-05 15:50:00,91.56,91.69,91.46,91.67,176000.0,81.6603,81.7762,81.5711,81.7584,176000.0
2012-01-06 09:30:00,91.98,92.35,91.75,92.13,41400.0,82.0349,82.3649,81.8298,82.1687,41400.0
2012-01-06 09:40:00,92.13,92.58,92.08,92.22,46000.0,82.1687,82.57,82.1241,82.2489,46000.0
2012-01-06 09:50:00,92.2,92.43,92.03,92.31,58500.0,82.2311,82.4362,82.0795,82.3292,58500.0
2012-01-06 10:00:00,92.31,92.56,92.13,92.55,52600.0,82.3292,82.5522,82.1687,82.5433,52600.0
2012-01-06 10:10:00,92.55,92.77,92.42,92.57,39900.0,82.5433,82.7395,82.4273,82.5611,39900.0
2012-01-06 10:20:00,92.58,92.64,92.26,92.26,34200.0,82.57,82.6235,82.2846,82.2846,34200.0
2012-01-06 10:30:00,92.26,92.37,92.21,92.27,56600.0,82.2846,82.3827,82.24,82.2935,56600.0
2012-01-06 10:40:00,92.28,92.42,92.2,92.36,44700.0,82.3024,82.4273,82.2311,82.3738,44700.0
2012-01-06 10:50:00,92.36,92.44,92.29,92.38,38300.0,82.3738,82.4451,82.3114,82.3916,38300.0
2012-01-06 11:00:00,92.39,92.84,92.39,92.82,39900.0,82.4006,82.8019,82.4006,82.7841,39900.0
2012-01-06 11:10:00,92.82,93.45,92.82,93.27,242700.0,82.7841,83.3459,82.7841,83.1854,242700.0
2012-01-06 11:20:00,93.26,94.48,93.23,94.36,361600.0,83.1765,84.2646,83.1497,84.1576,361600.0
2012-01-06 11:30:00,94.36,94.85,93.89,93.98,555400.0,84.1576,84.5946,83.7384,83.8186,555400.0
2012-01-06 11:40:00,93.97,94.05,93.74,93.94,65000.0,83.8097,83.8811,83.6046,83.783,65000.0
2012-01-06 11:50:00,93.94,94.44,93.92,94.02,125500.0,83.783,84.2289,83.7651,83.8543,125500.0
2012-01-06 12:00:00,93.98,94.03,93.79,93.8,43300.0,83.8186,83.8632,83.6492,83.6581,43300.0
2012-01-06 12:10:00,93.8,93.83,93.7,93.76,31100.0,83.6581,83.6849,83.5689,83.6224,31100.0
2012-01-06 12:20:00,93.76,93.9,93.52,93.52,55400.0,83.6224,83.7473,83.4084,83.4084,55400.0
2012-01-06 12:30:00,93.55,93.63,93.32,93.34,40100.0,83.4351,83.5065,83.23,83.2478,40100.0
2012-01-06 12:40:00,93.37,93.58,93.34,93.5,20400.0,83.2746,83.4619,83.2478,83.3905,20400.0
2012-01-06 12:50:00,93.48,93.49,92.93,93.0,54400.0,83.3727,83.3816,82.8822,82.9446,54400.0
2012-01-06 13:00:00,92.99,93.01,92.72,92.88,41600.0,82.9357,82.9535,82.6949,82.8376,41600.0
2012-01-06 13:10:00,92.88,92.88,92.54,92.72,48300.0,82.8376,82.8376,82.5343,82.6949,48300.0
2012-01-06 13:20:00,92.7,92.77,92.58,92.58,24800.0,82.677,82.7395,82.57,82.57,24800.0
2012-01-06 13:30:00,92.59,92.86,92.58,92.8,28300.0,82.5789,82.8197,82.57,82.7662,28300.0
2012-01-06 13:40:00,92.78,92.86,92.75,92.83,24700.0,82.7484,82.8197,82.7216,82.793,24700.0
2012-01-06 13:50:00,92.85,93.02,92.83,92.98,19500.0,82.8108,82.9624,82.793,82.9268,19500.0
2012-01-06 14:00:00,92.99,93.05,92.73,92.8,22500.0,82.9357,82.9892,82.7038,82.7662,22500.0
2012-01-06 14:10:00,92.81,92.81,92.58,92.71,22500.0,82.7751,82.7751,82.57,82.686,22500.0
2012-01-06 14:20:00,92.72,92.8,92.62,92.76,15900.0,82.6949,82.7662,82.6057,82.7306,15900.0
2012-01-06 14:30:00,92.78,92.82,92.65,92.67,13200.0,82.7484,82.7841,82.6324,82.6503,13200.0
2012-01-06 14:40:00,92.7,92.7,92.38,92.54,44000.0,82.677,82.677,82.3916,82.5343,44000.0
2012-01-06 14:50:00,92.54,92.54,92.26,92.42,27700.0,82.5343,82.5343,82.2846,82.4273,27700.0
2012-01-06 15:00:00,92.42,92.47,92.21,92.34,52000.0,82.4273,82.4719,82.24,82.356,52000.0
2012-01-06 15:10:00,92.36,92.62,92.35,92.48,40500.0,82.3738,82.6057,82.3649,82.4808,40500.0
2012-01-06 15:20:00,92.49,92.52,92.43,92.46,32800.0,82.4897,82.5165,82.4362,82.463,32800.0
2012-01-06 15:30:00,92.46,92.51,92.37,92.42,48900.0,82.463,82.5076,82.3827,82.4273,48900.0
2012-01-06 15:40:00,92.42,92.51,92.36,92.41,54600.0,82.4273,82.5076,82.3738,82.4184,54600.0
2012-01-06 15:50:00,92.41,92.44,92.19,92.27,122300.0,82.4184,82.4451,82.2222,82.2935,122300.0
2012-01-09 09:30:00,93.59,93.6,92.14,92.56,109400.0,83.4708,83.4797,82.1776,82.5522,109400.0
2012-01-09 09:40:00,92.57,93.19,92.55,92.84,152800.0,82.5611,83.1141,82.5433,82.8019,152800.0
2012-01-09 09:50:00,92.89,93.06,92.75,92.8,91500.0,82.8465,82.9981,82.7216,82.7662,91500.0
2012-01-09 10:00:00,92.79,93.25,92.74,93.07,102800.0,82.7573,83.1676,82.7127,83.007,102800.0
2012-01-09 10:10:00,93.07,93.08,92.85,92.87,54700.0,83.007,83.016,82.8108,82.8287,54700.0
2012-01-09 10:20:00,92.9,92.97,92.73,92.74,45100.0,82.8554,82.9178,82.7038,82.7127,45100.0
2012-01-09 10:30:00,92.74,92.8,92.67,92.8,27200.0,82.7127,82.7662,82.6503,82.7662,27200.0
2012-01-09 10:40:00,92.76,92.94,92.62,92.62,37200.0,82.7306,82.8911,82.6057,82.6057,37200.0
2012-01-09 10:50:00,92.64,92.74,92.48,92.73,32600.0,82.6235,82.7127,82.4808,82.7038,32600.0
2012-01-09 11:00:00,92.71,92.76,92.35,92.48,39100.0,82.686,82.7306,82.3649,82.4808,39100.0
2012-01-09 11:10:00,92.5,92.51,92.0,92.08,34100.0,82.4987,82.5076,82.0527,82.1241,34100.0
2012-01-09 11:20:00,92.09,92.11,91.92,91.95,15900.0,82.133,82.1508,81.9814,82.0081,15900.0
2012-01-09 11:30:00,91.95,92.03,91.9,92.01,15700.0,82.0081,82.0795,81.9635,82.0616,15700.0
2012-01-09 11:40:00,92.03,92.08,91.79,91.9,26800.0,82.0795,82.1241,81.8654,81.9635,26800.0
2012-01-09 11:50:00,91.88,92.08,91.78,92.04,14300.0,81.9457,82.1241,81.8565,82.0884,14300.0
2012-01-09 12:00:00,92.03,92.17,91.93,91.97,31000.0,82.0795,82.2043,81.9903,82.026,31000.0
2012-01-09 12:10:00,92.01,92.15,91.97,92.02,19700.0,82.0616,82.1865,82.026,82.0706,19700.0
2012-01-09 12:20:00,92.05,92.27,91.95,92.24,34800.0,82.0973,82.2935,82.0081,82.2668,34800.0
2012-01-09 12:30:00,92.2,92.3,92.0,92.27,29300.0,82.2311,82.3203,82.0527,82.2935,29300.0
2012-01-09 12:40:00,92.27,92.68,92.24,92.68,19900.0,82.2935,82.6592,82.2668,82.6592,19900.0
2012-01-09 12:50:00,92.69,92.73,92.53,92.56,10200.0,82.6681,82.7038,82.5254,82.5522,10200.0
2012-01-09 13:00:00,92.56,92.56,92.3,92.3,9400.0,82.5522,82.5522,82.3203,82.3203,9400.0
2012-01-09 13:10:00,92.29,92.51,92.29,92.51,10900.0,82.3114,82.5076,82.3114,82.5076,10900.0
2012-01-09 13:20:00,92.5,92.56,92.5,92.5,12000.0,82.4987,82.5522,82.4987,82.4987,12000.0
2012-01-09 13:30:00,92.5,92.64,92.43,92.5,17500.0,82.4987,82.6235,82.4362,82.4987,17500.0
2012-01-09 13:40:00,92.5,92.61,92.5,92.6,12400.0,82.4987,82.5968,82.4987,82.5878,12400.0
2012-01-09 13:50:00,92.59,92.61,92.47,92.55,10600.0,82.5789,82.5968,82.4719,82.5433,10600.0
2012-01-09 14:00:00,92.56,92.65,92.55,92.65,18100.0,82.5522,82.6324,82.5433,82.6324,18100.0
2012-01-09 14:10:00,92.64,92.77,92.63,92.68,43000.0,82.6235,82.7395,82.6146,82.6592,43000.0
2012-01-09 14:20:00,92.68,92.88,92.67,92.86,9400.0,82.6592,82.8376,82.6503,82.8197,9400.0
2012-01-09 14:30:00,92.87,93.06,92.87,92.98,13500.0,82.8287,82.9981,82.8287,82.9268,13500.0
2012-01-09 14:40:00,92.94,93.07,92.93,92.97,33800.0,82.8911,83.007,82.8822,82.9178,33800.0
2012-01-09 14:50:00,92.99,93.04,92.97,93.03,13600.0,82.9357,82.9803,82.9178,82.9714,13600.0
2012-01-09 15:00:00,93.03,93.09,92.99,93.09,23600.0,82.9714,83.0249,82.9357,83.0249,23600.0
2012-01-09 15:10:00,93.09,93.12,93.03,93.12,19400.0,83.0249,83.0516,82.9714,83.0516,19400.0
2012-01-09 15:20:00,93.11,93.15,93.08,93.13,26400.0,83.0427,83.0784,83.016,83.0605,26400.0
2012-01-09 15:30:00,93.13,93.25,93.1,93.25,34100.0,83.0605,83.1676,83.0338,83.1676,34100.0
2012-01-09 15:40:00,93.24,93.27,93.12,93.25,69200.0,83.1587,83.1854,83.0516,83.1676,69200.0
2012-01-09 15:50:00,93.25,93.3,93.12,93.18,96200.0,83.1676,83.2122,83.0516,83.1051,96200.0
2012-01-10 09:30:00,93.87,94.04,93.72,94.04,45400.0,83.7205,83.8722,83.5868,83.8722,45400.0
2012-01-10 09:40:00,94.02,94.4,93.94,94.4,71300.0,83.8543,84.1932,83.783,84.1932,71300.0
2012-01-10 09:50:00,94.33,94.66,94.33,94.59,35300.0,84.1308,84.4251,84.1308,84.3627,35300.0
2012-01-10 10:00:00,94.6,94.99,94.6,94.74,45000.0,84.3716,84.7194,84.3716,84.4965,45000.0
2012-01-10 10:10:00,94.68,94.69,94.27,94.39,25300.0,84.443,84.4519,84.0773,84.1843,25300.0
2012-01-10 10:20:00,94.37,94.38,94.06,94.17,41600.0,84.1665,84.1754,83.89,83.9881,41600.0
2012-01-10 10:30:00,94.21,94.36,94.1,94.32,17900.0,84.0238,84.1576,83.9257,84.1219,17900.0
2012-01-10 10:40:00,94.35,94.74,94.32,94.65,54500.0,84.1486,84.4965,84.1219,84.4162,54500.0
2012-01-10 10:50:00,94.67,94.86,94.52,94.7,36400.0,84.434,84.6035,84.3003,84.4608,36400.0
2012-01-10 11:00:00,94.7,94.78,94.67,94.74,23700.0,84.4608,84.5321,84.434,84.4965,23700.0
2012-01-10 11:10:00,94.74,94.86,94.69,94.74,23600.0,84.4965,84.6035,84.4519,84.4965,23600.0
2012-01-10 11:20:00,94.76,94.8,94.67,94.77,35300.0,84.5143,84.55,84.434,84.5232,35300.0
2012-01-10 11:30:00,94.75,94.79,94.66,94.72,23400.0,84.5054,84.5411,84.4251,84.4786,23400.0
2012-01-10 11:40:00,94.74,94.77,94.66,94.77,21900.0,84.4965,84.5232,84.4251,84.5232,21900.0
2012-01-10 11:50:00,94.72,94.82,94.7,94.75,34300.0,84.4786,84.5678,84.4608,84.5054,34300.0
2012-01-10 12:00:00,94.74,94.82,94.66,94.76,87400.0,84.4965,84.5678,84.4251,84.5143,87400.0
2012-01-10 12:10:00,94.78,94.82,94.75,94.81,17100.0,84.5321,84.5678,84.5054,84.5589,17100.0
2012-01-10 12:20:00,94.8,94.8,94.66,94.7,30000.0,84.55,84.55,84.4251,84.4608,30000.0
2012-01-10 12:30:00,94.67,94.74,94.66,94.72,18400.0,84.434,84.4965,84.4251,84.4786,18400.0
2012-01-10 12:40:00,94.69,94.78,94.68,94.75,50600.0,84.4519,84.5321,84.443,84.5054,50600.0
2012-01-10 12:50:00,94.73,94.74,94.69,94.72,9200.0,84.4875,84.4965,84.4519,84.4786,9200.0
2012-01-10 13:00:00,94.72,94.75,94.65,94.68,13600.0,84.4786,84.5054,84.4162,84.443,13600.0
2012-01-10 13:10:00,94.67,94.69,94.63,94.63,12700.0,84.434,84.4519,84.3984,84.3984,12700.0
2012-01-10 13:20:00,94.63,94.67,94.46,94.46,14400.0,84.3984,84.434,84.2467,84.2467,14400.0
2012-01-10 13:30:00,94.48,94.59,94.4,94.49,18400.0,84.2646,84.3627,84.1932,84.2735,18400.0
2012-01-10 13:40:00,94.49,94.5,94.29,94.33,9300.0,84.2735,84.2824,84.0951,84.1308,9300.0
2012-01-10 13:50:00,94.3,94.44,94.29,94.44,9800.0,84.104,84.2289,84.0951,84.2289,9800.0
2012-01-10 14:00:00,94.44,94.45,94.29,94.31,12000.0,84.2289,84.2378,84.0951,84.113,12000.0
2012-01-10 14:10:00,94.33,94.35,94.28,94.33,9100.0,84.1308,84.1486,84.0862,84.1308,9100.0
2012-01-10 14:20:00,94.31,94.33,94.28,94.28,8800.0,84.113,84.1308,84.0862,84.0862,8800.0
2012-01-10 14:30:00,94.3,94.34,94.27,94.28,19100.0,84.104,84.1397,84.0773,84.0862,19100.0
2012-01-10 14:40:00,94.29,94.3,94.21,94.25,10000.0,84.0951,84.104,84.0238,84.0594,10000.0
2012-01-10 14:50:00,94.26,94.29,94.19,94.22,19200.0,84.0684,84.0951,84.0059,84.0327,19200.0
2012-01-10 15:00:00,94.23,94.26,94.19,94.19,24100.0,84.0416,84.0684,84.0059,84.0059,24100.0
2012-01-10 15:10:00,94.18,94.2,94.0,94.0,24700.0,83.997,84.0149,83.8365,83.8365,24700.0
2012-01-10 15:20:00,94.02,94.02,93.88,93.88,26900.0,83.8543,83.8543,83.7295,83.7295,26900.0
2012-01-10 15:30:00,93.89,93.94,93.82,93.88,37700.0,83.7384,83.783,83.6759,83.7295,37700.0
2012-01-10 15:40:00,93.87,94.16,93.86,94.03,47200.0,83.7205,83.9792,83.7116,83.8632,47200.0
2012-01-10 15:50:00,94.02,94.32,94.02,94.3,118500.0,83.8543,84.1219,83.8543,84.104,118500.0
2012-01-11 09:30:00,94.44,94.77,93.25,93.6,78700.0,84.2289,84.5232,83.1676,83.4797,78700.0
2012-01-11 09:40:00,93.6,93.76,93.56,93.56,43800.0,83.4797,83.6224,83.4441,83.4441,43800.0
2012-01-11 09:50:00,93.56,93.65,93.32,93.37,41400.0,83.4441,83.5243,83.23,83.2746,41400.0
2012-01-11 10:00:00,93.38,93.54,93.33,93.45,27300.0,83.2835,83.4262,83.2389,83.3459,27300.0
2012-01-11 10:10:00,93.45,93.52,93.44,93.51,16300.0,83.3459,83.4084,83.337,83.3995,16300.0
2012-01-11 10:20:00,93.52,93.68,93.37,93.45,34800.0,83.4084,83.5511,83.2746,83.3459,34800.0
2012-01-11 10:30:00,93.45,93.65,93.35,93.42,51400.0,83.3459,83.5243,83.2568,83.3192,51400.0
2012-01-11 10:40:00,93.43,93.45,93.25,93.42,30800.0,83.3281,83.3459,83.1676,83.3192,30800.0
2012-01-11 10:50:00,93.4,93.43,93.31,93.32,23400.0,83.3014,83.3281,83.2211,83.23,23400.0
2012-01-11 11:00:00,93.36,93.49,93.28,93.37,24400.0,83.2657,83.3816,83.1943,83.2746,24400.0
2012-01-11 11:10:00,93.4,93.59,93.2,93.3,128500.0,83.3014,83.4708,83.123,83.2122,128500.0
2012-01-11 11:20:00,93.29,93.36,93.21,93.34,12100.0,83.2032,83.2657,83.1319,83.2478,12100.0
2012-01-11 11:30:00,93.33,93.46,93.33,93.43,15400.0,83.2389,83.3549,83.2389,83.3281,15400.0
2012-01-11 11:40:00,93.43,93.68,93.4,93.64,37100.0,83.3281,83.5511,83.3014,83.5154,37100.0
2012-01-11 11:50:00,93.63,93.81,93.61,93.76,20400.0,83.5065,83.667,83.4886,83.6224,20400.0
2012-01-11 12:00:00,93.78,94.04,93.78,93.97,23300.0,83.6403,83.8722,83.6403,83.8097,23300.0
2012-01-11 12:10:00,93.98,94.27,93.95,94.24,22800.0,83.8186,84.0773,83.7919,84.0505,22800.0
2012-01-11 12:20:00,94.22,94.22,94.03,94.03,11000.0,84.0327,84.0327,83.8632,83.8632,11000.0
2012-01-11 12:30:00,94.02,94.02,93.89,93.94,18300.0,83.8543,83.8543,83.7384,83.783,18300.0
2012-01-11 12:40:00,93.93,94.11,93.92,94.0,17200.0,83.774,83.9346,83.7651,83.8365,17200.0
2012-01-11 12:50:00,94.06,94.09,93.97,93.99,36700.0,83.89,83.9167,83.8097,83.8276,36700.0
2012-01-11 13:00:00,94.0,94.02,93.94,93.97,22100.0,83.8365,83.8543,83.783,83.8097,22100.0
2012-01-11 13:10:00,93.95,94.01,93.94,93.99,32200.0,83.7919,83.8454,83.783,83.8276,32200.0
2012-01-11 13:20:00,94.0,94.03,93.96,94.03,17400.0,83.8365,83.8632,83.8008,83.8632,17400.0
2012-01-11 13:30:00,94.03,94.05,93.98,94.04,17700.0,83.8632,83.8811,83.8186,83.8722,17700.0
2012-01-11 13:40:00,94.02,94.1,93.97,93.97,28800.0,83.8543,83.9257,83.8097,83.8097,28800.0
2012-01-11 13:50:00,93.99,94.02,93.95,94.01,24100.0,83.8276,83.8543,83.7919,83.8454,24100.0
2012-01-11 14:00:00,94.0,94.05,93.96,94.01,23400.0,83.8365,83.8811,83.8008,83.8454,23400.0
2012-01-11 14:10:00,94.01,94.09,94.0,94.08,16700.0,83.8454,83.9167,83.8365,83.9078,16700.0
2012-01-11 14:20:00,94.08,94.12,94.01,94.06,33500.0,83.9078,83.9435,83.8454,83.89,33500.0
2012-01-11 14:30:00,94.05,94.08,94.0,94.05,21200.0,83.8811,83.9078,83.8365,83.8811,21200.0
2012-01-11 14:40:00,94.08,94.26,94.06,94.22,26500.0,83.9078,84.0684,83.89,84.0327,26500.0
2012-01-11 14:50:00,94.21,94.23,94.07,94.15,24100.0,84.0238,84.0416,83.8989,83.9703,24100.0
2012-01-11 15:00:00,94.16,94.31,94.15,94.31,23400.0,83.9792,84.113,83.9703,84.113,23400.0
2012-01-11 15:10:00,94.3,94.35,94.3,94.35,27600.0,84.104,84.1486,84.104,84.1486,27600.0
2012-01-11 15:20:00,94.34,94.65,94.34,94.65,31400.0,84.1397,84.4162,84.1397,84.4162,31400.0
2012-01-11 15:30:00,94.63,94.69,94.57,94.68,41300.0,84.3984,84.4519,84.3448,84.443,41300.0
2012-01-11 15:40:00,94.67,94.74,94.43,94.46,91800.0,84.434,84.4965,84.22,84.2467,91800.0
2012-01-11 15:50:00,94.44,94.55,94.44,94.5,86400.0,84.2289,84.327,84.2289,84.2824,86400.0
2012-01-12 09:30:00,94.88,94.88,94.48,94.76,34400.0,84.6213,84.6213,84.2646,84.5143,34400.0
2012-01-12 09:40:00,94.76,94.76,94.51,94.55,53400.0,84.5143,84.5143,84.2913,84.327,53400.0
2012-01-12 09:50:00,94.56,94.83,94.48,94.53,41600.0,84.3359,84.5767,84.2646,84.3092,41600.0
2012-01-12 10:00:00,94.53,94.57,94.25,94.34,46900.0,84.3092,84.3448,84.0594,84.1397,46900.0
2012-01-12 10:10:00,94.35,94.4,94.15,94.31,29200.0,84.1486,84.1932,83.9703,84.113,29200.0
2012-01-12 10:20:00,94.32,94.44,94.15,94.37,23000.0,84.1219,84.2289,83.9703,84.1665,23000.0
2012-01-12 10:30:00,94.4,94.42,94.32,94.33,20000.0,84.1932,84.2111,84.1219,84.1308,20000.0
2012-01-12 10:40:00,94.33,94.33,94.01,94.09,15500.0,84.1308,84.1308,83.8454,83.9167,15500.0
2012-01-12 10:50:00,94.11,94.22,93.99,94.05,10700.0,83.9346,84.0327,83.8276,83.8811,10700.0
2012-01-12 11:00:00,94.1,94.22,94.05,94.2,26700.0,83.9257,84.0327,83.8811,84.0149,26700.0
2012-01-12 11:10:00,94.18,94.18,93.95,94.0,6600.0,83.997,83.997,83.7919,83.8365,6600.0
2012-01-12 11:20:00,94.0,94.11,93.98,94.05,16000.0,83.8365,83.9346,83.8186,83.8811,16000.0
2012-01-12 11:30:00,94.05,94.05,93.84,93.93,8600.0,83.8811,83.8811,83.6938,83.774,8600.0
2012-01-12 11:40:00,93.91,93.93,93.86,93.91,5900.0,83.7562,83.774,83.7116,83.7562,5900.0
2012-01-12 11:50:00,93.92,93.93,93.84,93.92,10300.0,83.7651,83.774,83.6938,83.7651,10300.0
2012-01-12 12:00:00,93.93,93.94,93.88,93.92,10200.0,83.774,83.783,83.7295,83.7651,10200.0
2012-01-12 12:10:00,93.9,94.01,93.76,93.95,32500.0,83.7473,83.8454,83.6224,83.7919,32500.0
2012-01-12 12:20:00,93.94,94.08,93.88,93.99,11500.0,83.783,83.9078,83.7295,83.8276,11500.0
2012-01-12 12:30:00,94.04,94.2,94.03,94.18,22900.0,83.8722,84.0149,83.8632,83.997,22900.0
2012-01-12 12:40:00,94.14,94.16,94.04,94.05,6300.0,83.9613,83.9792,83.8722,83.8811,6300.0
2012-01-12 12:50:00,94.03,94.09,93.95,94.0,8000.0,83.8632,83.9167,83.7919,83.8365,8000.0
2012-01-12 13:00:00,94.0,94.15,93.83,93.83,25200.0,83.8365,83.9703,83.6849,83.6849,25200.0
2012-01-12 13:10:00,93.82,93.83,93.49,93.56,27400.0,83.6759,83.6849,83.3816,83.4441,27400.0
2012-01-12 13:20:00,93.54,93.59,93.51,93.58,14700.0,83.4262,83.4708,83.3995,83.4619,14700.0
2012-01-12 13:30:00,93.59,93.59,93.41,93.48,18000.0,83.4708,83.4708,83.3103,83.3727,18000.0
2012-01-12 13:40:00,93.47,93.65,93.45,93.61,19500.0,83.3638,83.5243,83.3459,83.4886,19500.0
2012-01-12 13:50:00,93.6,93.75,93.53,93.75,12500.0,83.4797,83.6135,83.4173,83.6135,12500.0
2012-01-12 14:00:00,93.69,93.75,93.62,93.62,15600.0,83.56,83.6135,83.4976,83.4976,15600.0
2012-01-12 14:10:00,93.63,93.83,93.62,93.79,11800.0,83.5065,83.6849,83.4976,83.6492,11800.0
2012-01-12 14:20:00,93.79,93.86,93.75,93.75,7900.0,83.6492,83.7116,83.6135,83.6135,7900.0
2012-01-12 14:30:00,93.73,93.86,93.7,93.84,13700.0,83.5957,83.7116,83.5689,83.6938,13700.0
2012-01-12 14:40:00,93.85,94.04,93.84,93.89,16400.0,83.7027,83.8722,83.6938,83.7384,16400.0
2012-01-12 14:50:00,93.89,93.97,93.87,93.88,10100.0,83.7384,83.8097,83.7205,83.7295,10100.0
2012-01-12 15:00:00,93.9,93.91,93.68,93.83,25500.0,83.7473,83.7562,83.5511,83.6849,25500.0
2012-01-12 15:10:00,93.83,93.88,93.81,93.83,18100.0,83.6849,83.7295,83.667,83.6849,18100.0
2012-01-12 15:20:00,93.83,93.91,93.77,93.8,22100.0,83.6849,83.7562,83.6313,83.6581,22100.0
2012-01-12 15:30:00,93.82,93.88,93.77,93.77,26700.0,83.6759,83.7295,83.6313,83.6313,26700.0
2012-01-12 15:40:00,93.77,93.89,93.7,93.89,40900.0,83.6313,83.7384,83.5689,83.7384,40900.0
2012-01-12 15:50:00,93.9,93.93,93.82,93.88,81100.0,83.7473,83.774,83.6759,83.7295,81100.0
2012-01-13 09:30:00,93.69,93.95,93.44,93.92,34100.0,83.56,83.7919,83.337,83.7651,34100.0
2012-01-13 09:40:00,93.93,94.06,93.84,94.02,34800.0,83.774,83.89,83.6938,83.8543,34800.0
2012-01-13 09:50:00,94.03,94.06,93.67,93.67,75400.0,83.8632,83.89,83.5422,83.5422,75400.0
2012-01-13 10:00:00,93.64,93.76,93.35,93.43,26400.0,83.5154,83.6224,83.2568,83.3281,26400.0
2012-01-13 10:10:00,93.41,93.54,93.2,93.34,19300.0,83.3103,83.4262,83.123,83.2478,19300.0
2012-01-13 10:20:00,93.37,93.56,93.18,93.45,51700.0,83.2746,83.4441,83.1051,83.3459,51700.0
2012-01-13 10:30:00,93.45,93.63,93.45,93.57,12300.0,83.3459,83.5065,83.3459,83.453,12300.0
2012-01-13 10:40:00,93.58,93.68,93.54,93.58,36600.0,83.4619,83.5511,83.4262,83.4619,36600.0
2012-01-13 10:50:00,93.56,93.7,93.51,93.7,16700.0,83.4441,83.5689,83.3995,83.5689,16700.0
2012-01-13 11:00:00,93.68,93.92,93.63,93.92,14300.0,83.5511,83.7651,83.5065,83.7651,14300.0
2012-01-13 11:10:00,93.89,94.22,93.89,94.18,26300.0,83.7384,84.0327,83.7384,83.997,26300.0
2012-01-13 11:20:00,94.19,94.25,94.1,94.23,26100.0,84.0059,84.0594,83.9257,84.0416,26100.0
2012-01-13 11:30:00,94.21,94.29,94.06,94.23,23400.0,84.0238,84.0951,83.89,84.0416,23400.0
2012-01-13 11:40:00,94.22,94.23,94.13,94.2,12600.0,84.0327,84.0416,83.9524,84.0149,12600.0
2012-01-13 11:50:00,94.19,94.46,94.19,94.39,26500.0,84.0059,84.2467,84.0059,84.1843,26500.0
2012-01-13 12:00:00,94.34,94.35,94.16,94.25,14000.0,84.1397,84.1486,83.9792,84.0594,14000.0
2012-01-13 12:10:00,94.27,94.35,94.23,94.23,17800.0,84.0773,84.1486,84.0416,84.0416,17800.0
2012-01-13 12:20:00,94.23,94.25,94.15,94.22,17600.0,84.0416,84.0594,83.9703,84.0327,17600.0
2012-01-13 12:30:00,94.23,94.45,94.2,94.42,25400.0,84.0416,84.2378,84.0149,84.2111,25400.0
2012-01-13 12:40:00,94.42,94.47,94.37,94.4,14800.0,84.2111,84.2557,84.1665,84.1932,14800.0
2012-01-13 12:50:00,94.41,94.55,94.41,94.55,7700.0,84.2021,84.327,84.2021,84.327,7700.0
2012-01-13 13:00:00,94.59,94.59,94.27,94.29,15300.0,84.3627,84.3627,84.0773,84.0951,15300.0
2012-01-13 13:10:00,94.29,94.41,94.24,94.32,17000.0,84.0951,84.2021,84.0505,84.1219,17000.0
2012-01-13 13:20:00,94.31,94.37,94.23,94.33,12600.0,84.113,84.1665,84.0416,84.1308,12600.0
2012-01-13 13:30:00,94.31,94.36,94.24,94.27,12200.0,84.113,84.1576,84.0505,84.0773,12200.0
2012-01-13 13:40:00,94.3,94.43,94.26,94.34,14900.0,84.104,84.22,84.0684,84.1397,14900.0
2012-01-13 13:50:00,94.33,94.53,94.31,94.49,12600.0,84.1308,84.3092,84.113,84.2735,12600.0
2012-01-13 14:00:00,94.49,94.52,94.35,94.51,13200.0,84.2735,84.3003,84.1486,84.2913,13200.0
2012-01-13 14:10:00,94.51,94.51,94.42,94.43,8500.0,84.2913,84.2913,84.2111,84.22,8500.0
2012-01-13 14:20:00,94.4,94.5,94.39,94.48,10300.0,84.1932,84.2824,84.1843,84.2646,10300.0
2012-01-13 14:30:00,94.48,94.51,94.4,94.47,10800.0,84.2646,84.2913,84.1932,84.2557,10800.0
2012-01-13 14:40:00,94.44,94.47,94.37,94.37,9300.0,84.2289,84.2557,84.1665,84.1665,9300.0
2012-01-13 14:50:00,94.39,94.51,94.36,94.47,11800.0,84.1843,84.2913,84.1576,84.2557,11800.0
2012-01-13 15:00:00,94.47,94.6,94.43,94.59,22500.0,84.2557,84.3716,84.22,84.3627,22500.0
2012-01-13 15:10:00,94.59,94.62,94.5,94.56,15000.0,84.3627,84.3894,84.2824,84.3359,15000.0
2012-01-13 15:20:00,94.54,94.62,94.47,94.58,15200.0,84.3181,84.3894,84.2557,84.3538,15200.0
2012-01-13 15:30:00,94.56,94.65,94.47,94.55,23700.0,84.3359,84.4162,84.2557,84.327,23700.0
2012-01-13 15:40:00,94.56,94.76,94.53,94.7,40800.0,84.3359,84.5143,84.3092,84.4608,40800.0
2012-01-13 15:50:00,94.69,94.72,94.6,94.7,53500.0,84.4519,84.4786,84.3716,84.4608,53500.0
2012-01-17 09:30:00,95.75,96.46,95.75,95.96,109100.0,85.3973,86.0305,85.3973,85.5846,109100.0
2012-01-17 09:40:00,95.96,95.96,95.51,95.81,63300.0,85.5846,85.5846,85.1832,85.4508,63300.0
2012-01-17 09:50:00,95.81,95.85,95.45,95.66,194100.0,85.4508,85.4865,85.1297,85.317,194100.0
2012-01-17 10:00:00,95.65,95.81,95.46,95.46,40700.0,85.3081,85.4508,85.1386,85.1386,40700.0
2012-01-17 10:10:00,95.48,95.75,95.35,95.64,36200.0,85.1565,85.3973,85.0405,85.2992,36200.0
2012-01-17 10:20:00,95.65,95.87,95.55,95.86,23800.0,85.3081,85.5043,85.2189,85.4954,23800.0
2012-01-17 10:30:00,95.84,96.2,95.84,96.19,29900.0,85.4775,85.7986,85.4775,85.7897,29900.0
2012-01-17 10:40:00,96.2,96.2,95.61,95.61,17000.0,85.7986,85.7986,85.2724,85.2724,17000.0
2012-01-17 10:50:00,95.62,95.62,95.49,95.49,24200.0,85.2813,85.2813,85.1654,85.1654,24200.0
2012-01-17 11:00:00,95.49,95.64,95.4,95.6,14200.0,85.1654,85.2992,85.0851,85.2635,14200.0
2012-01-17 11:10:00,95.59,95.77,95.59,95.7,14100.0,85.2546,85.4151,85.2546,85.3527,14100.0
2012-01-17 11:20:00,95.66,95.72,95.59,95.62,15000.0,85.317,85.3705,85.2546,85.2813,15000.0
2012-01-17 11:30:00,95.61,95.85,95.61,95.83,11000.0,85.2724,85.4865,85.2724,85.4686,11000.0
2012-01-17 11:40:00,95.83,95.85,95.55,95.59,24400.0,85.4686,85.4865,85.2189,85.2546,24400.0
2012-01-17 11:50:00,95.59,95.62,95.35,95.36,23200.0,85.2546,85.2813,85.0405,85.0494,23200.0
2012-01-17 12:00:00,95.38,95.64,95.38,95.63,13300.0,85.0673,85.2992,85.0673,85.2902,13300.0
2012-01-17 12:10:00,95.62,95.91,95.62,95.84,14900.0,85.2813,85.54,85.2813,85.4775,14900.0
2012-01-17 12:20:00,95.81,95.82,95.71,95.72,9000.0,85.4508,85.4597,85.3616,85.3705,9000.0
2012-01-17 12:30:00,95.74,95.74,95.6,95.61,14700.0,85.3883,85.3883,85.2635,85.2724,14700.0
2012-01-17 12:40:00,95.59,95.62,95.51,95.52,10300.0,85.2546,85.2813,85.1832,85.1921,10300.0
2012-01-17 12:50:00,95.51,95.66,95.47,95.66,6700.0,85.1832,85.317,85.1475,85.317,6700.0
2012-01-17 13:00:00,95.66,95.67,95.59,95.6,11500.0,85.317,85.3259,85.2546,85.2635,11500.0
2012-01-17 13:10:00,95.64,95.66,95.56,95.61,15100.0,85.2992,85.317,85.2278,85.2724,15100.0
2012-01-17 13:20:00,95.59,95.64,95.52,95.59,12600.0,85.2546,85.2992,85.1921,85.2546,12600.0
2012-01-17 13:30:00,95.58,95.6,95.47,95.58,44200.0,85.2456,85.2635,85.1475,85.2456,44200.0
2012-01-17 13:40:00,95.58,95.62,95.52,95.54,20900.0,85.2456,85.2813,85.1921,85.21,20900.0
2012-01-17 13:50:00,95.52,95.56,95.41,95.41,17000.0,85.1921,85.2278,85.094,85.094,17000.0
2012-01-17 14:00:00,95.4,95.41,95.32,95.4,16100.0,85.0851,85.094,85.0138,85.0851,16100.0
2012-01-17 14:10:00,95.39,95.4,95.26,95.28,24300.0,85.0762,85.0851,84.9602,84.9781,24300.0
2012-01-17 14:20:00,95.28,95.43,95.28,95.31,22100.0,84.9781,85.1119,84.9781,85.0048,22100.0
2012-01-17 14:30:00,95.31,95.35,95.15,95.16,36600.0,85.0048,85.0405,84.8621,84.8711,36600.0
2012-01-17 14:40:00,95.18,95.27,95.08,95.17,24600.0,84.8889,84.9692,84.7997,84.88,24600.0
2012-01-17 14:50:00,95.18,95.27,95.17,95.27,16100.0,84.8889,84.9692,84.88,84.9692,16100.0
2012-01-17 15:00:00,95.27,95.31,95.19,95.2,20200.0,84.9692,85.0048,84.8978,84.9067,20200.0
2012-01-17 15:10:00,95.2,95.32,95.19,95.29,20800.0,84.9067,85.0138,84.8978,84.987,20800.0
2012-01-17 15:20:00,95.31,95.51,95.31,95.45,30900.0,85.0048,85.1832,85.0048,85.1297,30900.0
2012-01-17 15:30:00,95.45,95.54,95.36,95.49,38700.0,85.1297,85.21,85.0494,85.1654,38700.0
2012-01-17 15:40:00,95.51,95.65,95.49,95.63,38500.0,85.1832,85.3081,85.1654,85.2902,38500.0
2012-01-17 15:50:00,95.61,95.64,95.49,95.51,75100.0,85.2724,85.2992,85.1654,85.1832,75100.0
2012-01-18 09:30:00,95.69,95.78,94.51,95.07,59000.0,85.3438,85.424,84.2913,84.7908,59000.0
2012-01-18 09:40:00,95.03,95.15,94.85,94.95,33200.0,84.7551,84.8621,84.5946,84.6838,33200.0
2012-01-18 09:50:00,94.96,95.33,94.94,95.31,46600.0,84.6927,85.0227,84.6748,85.0048,46600.0
2012-01-18 10:00:00,95.33,95.46,95.02,95.14,23400.0,85.0227,85.1386,84.7462,84.8532,23400.0
2012-01-18 10:10:00,95.09,95.09,94.53,94.59,50800.0,84.8086,84.8086,84.3092,84.3627,50800.0
2012-01-18 10:20:00,94.59,94.7,94.5,94.66,22700.0,84.3627,84.4608,84.2824,84.4251,22700.0
2012-01-18 10:30:00,94.67,94.89,94.64,94.73,22300.0,84.434,84.6302,84.4073,84.4875,22300.0
2012-01-18 10:40:00,94.75,94.76,94.55,94.56,14000.0,84.5054,84.5143,84.327,84.3359,14000.0
2012-01-18 10:50:00,94.55,94.62,94.39,94.45,21500.0,84.327,84.3894,84.1843,84.2378,21500.0
2012-01-18 11:00:00,94.45,94.55,94.05,94.07,38000.0,84.2378,84.327,83.8811,83.8989,38000.0
2012-01-18 11:10:00,94.09,94.16,93.7,93.73,53400.0,83.9167,83.9792,83.5689,83.5957,53400.0
2012-01-18 11:20:00,93.76,94.23,93.64,94.23,35500.0,83.6224,84.0416,83.5154,84.0416,35500.0
2012-01-18 11:30:00,94.22,94.41,94.12,94.15,29000.0,84.0327,84.2021,83.9435,83.9703,29000.0
2012-01-18 11:40:00,94.14,94.4,94.11,94.37,14400.0,83.9613,84.1932,83.9346,84.1665,14400.0
2012-01-18 11:50:00,94.36,94.37,94.22,94.22,11200.0,84.1576,84.1665,84.0327,84.0327,11200.0
2012-01-18 12:00:00,94.22,94.24,94.13,94.21,21900.0,84.0327,84.0505,83.9524,84.0238,21900.0
2012-01-18 12:10:00,94.19,94.24,94.12,94.21,15300.0,84.0059,84.0505,83.9435,84.0238,15300.0
2012-01-18 12:20:00,94.2,94.29,94.19,94.24,20000.0,84.0149,84.0951,84.0059,84.0505,20000.0
2012-01-18 12:30:00,94.25,94.46,94.23,94.41,26800.0,84.0594,84.2467,84.0416,84.2021,26800.0
2012-01-18 12:40:00,94.43,94.79,94.41,94.71,44600.0,84.22,84.5411,84.2021,84.4697,44600.0
2012-01-18 12:50:00,94.73,94.85,94.52,94.58,24200.0,84.4875,84.5946,84.3003,84.3538,24200.0
2012-01-18 13:00:00,94.59,94.85,94.51,94.79,24500.0,84.3627,84.5946,84.2913,84.5411,24500.0
2012-01-18 13:10:00,94.75,94.75,94.64,94.64,29400.0,84.5054,84.5054,84.4073,84.4073,29400.0
2012-01-18 13:20:00,94.63,94.63,94.45,94.48,36700.0,84.3984,84.3984,84.2378,84.2646,36700.0
2012-01-18 13:30:00,94.47,94.62,94.42,94.42,19100.0,84.2557,84.3894,84.2111,84.2111,19100.0
2012-01-18 13:40:00,94.46,94.58,94.44,94.58,15200.0,84.2467,84.3538,84.2289,84.3538,15200.0
2012-01-18 13:50:00,94.56,94.57,94.41,94.44,12600.0,84.3359,84.3448,84.2021,84.2289,12600.0
2012-01-18 14:00:00,94.44,94.68,94.44,94.63,23800.0,84.2289,84.443,84.2289,84.3984,23800.0
2012-01-18 14:10:00,94.61,94.64,94.47,94.51,35000.0,84.3805,84.4073,84.2557,84.2913,35000.0
2012-01-18 14:20:00,94.54,94.54,94.42,94.54,22300.0,84.3181,84.3181,84.2111,84.3181,22300.0
2012-01-18 14:30:00,94.56,94.59,94.45,94.46,28400.0,84.3359,84.3627,84.2378,84.2467,28400.0
2012-01-18 14:40:00,94.48,94.58,94.45,94.56,20900.0,84.2646,84.3538,84.2378,84.3359,20900.0
2012-01-18 14:50:00,94.56,94.6,94.47,94.48,24900.0,84.3359,84.3716,84.2557,84.2646,24900.0
2012-01-18 15:00:00,94.48,94.57,94.47,94.5,18900.0,84.2646,84.3448,84.2557,84.2824,18900.0
2012-01-18 15:10:00,94.5,94.71,94.49,94.56,34700.0,84.2824,84.4697,84.2735,84.3359,34700.0
2012-01-18 15:20:00,94.56,94.65,94.46,94.46,33300.0,84.3359,84.4162,84.2467,84.2467,33300.0
2012-01-18 15:30:00,94.49,94.55,94.41,94.49,37100.0,84.2735,84.327,84.2021,84.2735,37100.0
2012-01-18 15:40:00,94.48,94.54,94.42,94.46,64400.0,84.2646,84.3181,84.2111,84.2467,64400.0
2012-01-18 15:50:00,94.46,94.51,94.35,94.48,109000.0,84.2467,84.2913,84.1486,84.2646,109000.0
2012-01-19 09:30:00,94.12,95.45,94.0,94.96,195400.0,83.9435,85.1297,83.8365,84.6927,195400.0
2012-01-19 09:40:00,94.96,94.96,94.7,94.84,34500.0,84.6927,84.6927,84.4608,84.5857,34500.0
2012-01-19 09:50:00,94.82,94.89,94.39,94.65,86900.0,84.5678,84.6302,84.1843,84.4162,86900.0
2012-01-19 10:00:00,94.64,94.67,94.27,94.33,44900.0,84.4073,84.434,84.0773,84.1308,44900.0
2012-01-19 10:10:00,94.35,94.85,94.35,94.63,29200.0,84.1486,84.5946,84.1486,84.3984,29200.0
2012-01-19 10:20:00,94.64,94.7,94.53,94.57,54200.0,84.4073,84.4608,84.3092,84.3448,54200.0
2012-01-19 10:30:00,94.6,94.7,94.46,94.53,43300.0,84.3716,84.4608,84.2467,84.3092,43300.0
2012-01-19 10:40:00,94.52,94.59,94.35,94.47,40300.0,84.3003,84.3627,84.1486,84.2557,40300.0
2012-01-19 10:50:00,94.52,94.87,94.48,94.69,22900.0,84.3003,84.6124,84.2646,84.4519,22900.0
2012-01-19 11:00:00,94.67,94.77,94.47,94.65,22800.0,84.434,84.5232,84.2557,84.4162,22800.0
2012-01-19 11:10:00,94.68,94.71,94.51,94.63,38700.0,84.443,84.4697,84.2913,84.3984,38700.0
2012-01-19 11:20:00,94.64,95.22,94.64,95.17,51000.0,84.4073,84.9246,84.4073,84.88,51000.0
2012-01-19 11:30:00,95.18,95.34,95.02,95.34,36100.0,84.8889,85.0316,84.7462,85.0316,36100.0
2012-01-19 11:40:00,95.34,95.37,95.22,95.29,25900.0,85.0316,85.0584,84.9246,84.987,25900.0
2012-01-19 11:50:00,95.31,95.32,94.98,95.06,19300.0,85.0048,85.0138,84.7105,84.7819,19300.0
2012-01-19 12:00:00,95.09,95.23,95.05,95.15,14100.0,84.8086,84.9335,84.7729,84.8621,14100.0
2012-01-19 12:10:00,95.14,95.17,95.03,95.17,24700.0,84.8532,84.88,84.7551,84.88,24700.0
2012-01-19 12:20:00,95.19,95.37,95.17,95.27,20200.0,84.8978,85.0584,84.88,84.9692,20200.0
2012-01-19 12:30:00,95.26,95.31,95.07,95.1,9100.0,84.9602,85.0048,84.7908,84.8175,9100.0
2012-01-19 12:40:00,95.07,95.15,95.01,95.1,10200.0,84.7908,84.8621,84.7373,84.8175,10200.0
2012-01-19 12:50:00,95.13,95.29,95.13,95.21,11500.0,84.8443,84.987,84.8443,84.9156,11500.0
2012-01-19 13:00:00,95.2,95.26,95.07,95.09,28500.0,84.9067,84.9602,84.7908,84.8086,28500.0
2012-01-19 13:10:00,95.1,95.11,94.98,95.01,10100.0,84.8175,84.8265,84.7105,84.7373,10100.0
2012-01-19 13:20:00,95.01,95.03,94.95,95.0,7500.0,84.7373,84.7551,84.6838,84.7284,7500.0
2012-01-19 13:30:00,95.0,95.01,94.77,94.77,24000.0,84.7284,84.7373,84.5232,84.5232,24000.0
2012-01-19 13:40:00,94.74,94.86,94.66,94.67,20000.0,84.4965,84.6035,84.4251,84.434,20000.0
2012-01-19 13:50:00,94.65,94.77,94.5,94.5,20800.0,84.4162,84.5232,84.2824,84.2824,20800.0
2012-01-19 14:00:00,94.53,94.85,94.5,94.85,11300.0,84.3092,84.5946,84.2824,84.5946,11300.0
2012-01-19 14:10:00,94.85,94.86,94.69,94.76,65600.0,84.5946,84.6035,84.4519,84.5143,65600.0
2012-01-19 14:20:00,94.74,94.86,94.65,94.67,21300.0,84.4965,84.6035,84.4162,84.434,21300.0
2012-01-19 14:30:00,94.66,94.69,94.38,94.57,30700.0,84.4251,84.4519,84.1754,84.3448,30700.0
2012-01-19 14:40:00,94.6,94.78,94.46,94.71,15600.0,84.3716,84.5321,84.2467,84.4697,15600.0
2012-01-19 14:50:00,94.72,94.88,94.7,94.87,26300.0,84.4786,84.6213,84.4608,84.6124,26300.0
2012-01-19 15:00:00,94.87,94.89,94.78,94.82,38700.0,84.6124,84.6302,84.5321,84.5678,38700.0
2012-01-19 15:10:00,94.82,94.86,94.76,94.82,26700.0,84.5678,84.6035,84.5143,84.5678,26700.0
2012-01-19 15:20:00,94.83,94.98,94.82,94.94,38700.0,84.5767,84.7105,84.5678,84.6748,38700.0
2012-01-19 15:30:00,94.93,95.05,94.87,94.93,37800.0,84.6659,84.7729,84.6124,84.6659,37800.0
2012-01-19 15:40:00,94.93,95.02,94.84,94.85,57600.0,84.6659,84.7462,84.5857,84.5946,57600.0
2012-01-19 15:50:00,94.86,95.0,94.83,94.95,83500.0,84.6035,84.7284,84.5767,84.6838,83500.0
2012-01-20 09:30:00,93.92,94.36,92.64,93.25,278600.0,83.7651,84.1576,82.6235,83.1676,278600.0
2012-01-20 09:40:00,93.27,93.28,90.95,91.26,222300.0,83.1854,83.1943,81.1163,81.3927,222300.0
2012-01-20 09:50:00,91.26,91.84,91.15,91.34,102100.0,81.3927,81.91,81.2946,81.4641,102100.0
2012-01-20 10:00:00,91.36,91.76,91.1,91.76,95900.0,81.4819,81.8387,81.25,81.8387,95900.0
2012-01-20 10:10:00,91.8,92.05,91.61,91.72,63600.0,81.8743,82.0973,81.7049,81.803,63600.0
2012-01-20 10:20:00,91.73,91.77,91.38,91.55,46800.0,81.8119,81.8476,81.4998,81.6514,46800.0
2012-01-20 10:30:00,91.56,91.83,91.47,91.62,61800.0,81.6603,81.9011,81.58,81.7138,61800.0
2012-01-20 10:40:00,91.61,91.88,91.47,91.85,83600.0,81.7049,81.9457,81.58,81.9189,83600.0
2012-01-20 10:50:00,91.86,91.89,91.59,91.77,31600.0,81.9279,81.9546,81.6871,81.8476,31600.0
2012-01-20 11:00:00,91.76,91.82,91.3,91.46,85700.0,81.8387,81.8922,81.4284,81.5711,85700.0
2012-01-20 11:10:00,91.46,91.48,91.18,91.29,48800.0,81.5711,81.5889,81.3214,81.4195,48800.0
2012-01-20 11:20:00,91.29,91.47,91.24,91.47,27400.0,81.4195,81.58,81.3749,81.58,27400.0
2012-01-20 11:30:00,91.5,91.51,91.35,91.46,24500.0,81.6068,81.6157,81.473,81.5711,24500.0
2012-01-20 11:40:00,91.45,91.54,91.33,91.53,21700.0,81.5622,81.6425,81.4552,81.6335,21700.0
2012-01-20 11:50:00,91.51,91.52,91.36,91.37,23000.0,81.6157,81.6246,81.4819,81.4908,23000.0
2012-01-20 12:00:00,91.38,91.49,91.33,91.48,19200.0,81.4998,81.5979,81.4552,81.5889,19200.0
2012-01-20 12:10:00,91.49,91.8,91.42,91.45,30700.0,81.5979,81.8743,81.5354,81.5622,30700.0
2012-01-20 12:20:00,91.46,91.49,91.29,91.38,35600.0,81.5711,81.5979,81.4195,81.4998,35600.0
2012-01-20 12:30:00,91.37,91.45,91.29,91.35,29300.0,81.4908,81.5622,81.4195,81.473,29300.0
2012-01-20 12:40:00,91.35,91.35,91.05,91.15,52100.0,81.473,81.473,81.2054,81.2946,52100.0
2012-01-20 12:50:00,91.13,91.4,91.06,91.34,35400.0,81.2768,81.5176,81.2144,81.4641,35400.0
2012-01-20 13:00:00,91.35,91.46,91.34,91.45,30400.0,81.473,81.5711,81.4641,81.5622,30400.0
2012-01-20 13:10:00,91.46,91.46,91.23,91.39,26900.0,81.5711,81.5711,81.366,81.5087,26900.0
2012-01-20 13:20:00,91.39,91.58,91.3,91.56,17200.0,81.5087,81.6781,81.4284,81.6603,17200.0
2012-01-20 13:30:00,91.56,91.56,91.24,91.28,22900.0,81.6603,81.6603,81.3749,81.4106,22900.0
2012-01-20 13:40:00,91.31,91.65,91.31,91.46,19900.0,81.4373,81.7406,81.4373,81.5711,19900.0
2012-01-20 13:50:00,91.48,91.53,91.31,91.44,45200.0,81.5889,81.6335,81.4373,81.5533,45200.0
2012-01-20 14:00:00,91.43,91.55,91.34,91.48,31300.0,81.5444,81.6514,81.4641,81.5889,31300.0
2012-01-20 14:10:00,91.49,91.61,91.49,91.58,32900.0,81.5979,81.7049,81.5979,81.6781,32900.0
2012-01-20 14:20:00,91.57,91.57,91.46,91.57,49600.0,81.6692,81.6692,81.5711,81.6692,49600.0
2012-01-20 14:30:00,91.54,91.76,91.52,91.69,47300.0,81.6425,81.8387,81.6246,81.7762,47300.0
2012-01-20 14:40:00,91.68,91.84,91.63,91.63,24500.0,81.7673,81.91,81.7227,81.7227,24500.0
2012-01-20 14:50:00,91.63,91.77,91.61,91.68,22000.0,81.7227,81.8476,81.7049,81.7673,22000.0
2012-01-20 15:00:00,91.68,91.85,91.66,91.85,26700.0,81.7673,81.9189,81.7495,81.9189,26700.0
2012-01-20 15:10:00,91.85,91.97,91.75,91.95,33600.0,81.9189,82.026,81.8298,82.0081,33600.0
2012-01-20 15:20:00,91.96,92.0,91.93,91.97,36900.0,82.017,82.0527,81.9903,82.026,36900.0
2012-01-20 15:30:00,91.98,92.0,91.94,91.99,28100.0,82.0349,82.0527,81.9992,82.0438,28100.0
2012-01-20 15:40:00,91.99,92.17,91.96,92.17,61900.0,82.0438,82.2043,82.017,82.2043,61900.0
2012-01-20 15:50:00,92.17,92.24,92.08,92.1,101300.0,82.2043,82.2668,82.1241,82.1419,101300.0
2012-01-23 09:30:00,92.29,93.36,92.21,93.35,63500.0,82.3114,83.2657,82.24,83.2568,63500.0
2012-01-23 09:40:00,93.29,93.63,93.26,93.45,53000.0,83.2032,83.5065,83.1765,83.3459,53000.0
2012-01-23 09:50:00,93.44,93.56,93.09,93.22,78300.0,83.337,83.4441,83.0249,83.1408,78300.0
2012-01-23 10:00:00,93.18,93.27,92.86,92.86,42900.0,83.1051,83.1854,82.8197,82.8197,42900.0
2012-01-23 10:10:00,92.86,92.93,92.68,92.81,45300.0,82.8197,82.8822,82.6592,82.7751,45300.0
2012-01-23 10:20:00,92.81,92.82,92.72,92.75,46800.0,82.7751,82.7841,82.6949,82.7216,46800.0
2012-01-23 10:30:00,92.77,92.83,92.58,92.7,34400.0,82.7395,82.793,82.57,82.677,34400.0
2012-01-23 10:40:00,92.7,92.72,92.36,92.5,68000.0,82.677,82.6949,82.3738,82.4987,68000.0
2012-01-23 10:50:00,92.5,92.51,92.47,92.49,20600.0,82.4987,82.5076,82.4719,82.4897,20600.0
2012-01-23 11:00:00,92.5,92.51,92.37,92.48,36000.0,82.4987,82.5076,82.3827,82.4808,36000.0
2012-01-23 11:10:00,92.48,92.48,92.36,92.41,40700.0,82.4808,82.4808,82.3738,82.4184,40700.0
2012-01-23 11:20:00,92.4,92.4,92.21,92.26,22500.0,82.4095,82.4095,82.24,82.2846,22500.0
2012-01-23 11:30:00,92.24,92.24,91.9,91.97,24400.0,82.2668,82.2668,81.9635,82.026,24400.0
2012-01-23 11:40:00,91.98,92.02,91.83,91.91,27500.0,82.0349,82.0706,81.9011,81.9725,27500.0
2012-01-23 11:50:00,91.91,91.96,91.73,91.78,39000.0,81.9725,82.017,81.8119,81.8565,39000.0
2012-01-23 12:00:00,91.78,91.79,91.37,91.42,84600.0,81.8565,81.8654,81.4908,81.5354,84600.0
2012-01-23 12:10:00,91.42,91.62,91.26,91.61,41700.0,81.5354,81.7138,81.3927,81.7049,41700.0
2012-01-23 12:20:00,91.62,91.62,91.39,91.43,21500.0,81.7138,81.7138,81.5087,81.5444,21500.0
2012-01-23 12:30:00,91.43,91.6,91.43,91.52,30100.0,81.5444,81.696,81.5444,81.6246,30100.0
2012-01-23 12:40:00,91.52,91.55,91.4,91.45,11200.0,81.6246,81.6514,81.5176,81.5622,11200.0
2012-01-23 12:50:00,91.46,91.59,91.46,91.59,10100.0,81.5711,81.6871,81.5711,81.6871,10100.0
2012-01-23 13:00:00,91.59,91.65,91.56,91.58,21100.0,81.6871,81.7406,81.6603,81.6781,21100.0
2012-01-23 13:10:00,91.58,91.64,91.52,91.52,8600.0,81.6781,81.7316,81.6246,81.6246,8600.0
2012-01-23 13:20:00,91.54,91.6,91.47,91.5,9700.0,81.6425,81.696,81.58,81.6068,9700.0
2012-01-23 13:30:00,91.51,91.61,91.43,91.47,21100.0,81.6157,81.7049,81.5444,81.58,21100.0
2012-01-23 13:40:00,91.49,91.65,91.42,91.57,16300.0,81.5979,81.7406,81.5354,81.6692,16300.0
2012-01-23 13:50:00,91.59,91.59,91.38,91.4,29200.0,81.6871,81.6871,81.4998,81.5176,29200.0
2012-01-23 14:00:00,91.4,91.42,91.36,91.4,22100.0,81.5176,81.5354,81.4819,81.5176,22100.0
2012-01-23 14:10:00,91.4,91.42,91.2,91.23,28700.0,81.5176,81.5354,81.3392,81.366,28700.0
2012-01-23 14:20:00,91.24,91.39,91.19,91.22,37400.0,81.3749,81.5087,81.3303,81.3571,37400.0
2012-01-23 14:30:00,91.2,91.38,91.2,91.35,19600.0,81.3392,81.4998,81.3392,81.473,19600.0
2012-01-23 14:40:00,91.34,91.41,91.25,91.36,15300.0,81.4641,81.5265,81.3838,81.4819,15300.0
2012-01-23 14:50:00,91.38,91.56,91.3,91.56,30600.0,81.4998,81.6603,81.4284,81.6603,30600.0
2012-01-23 15:00:00,91.56,91.65,91.55,91.59,25600.0,81.6603,81.7406,81.6514,81.6871,25600.0
2012-01-23 15:10:00,91.61,91.63,91.59,91.61,24100.0,81.7049,81.7227,81.6871,81.7049,24100.0
2012-01-23 15:20:00,91.61,91.62,91.58,91.61,28000.0,81.7049,81.7138,81.6781,81.7049,28000.0
2012-01-23 15:30:00,91.61,91.75,91.6,91.75,32500.0,81.7049,81.8298,81.696,81.8298,32500.0
2012-01-23 15:40:00,91.75,92.03,91.75,92.0,52300.0,81.8298,82.0795,81.8298,82.0527,52300.0
2012-01-23 15:50:00,92.0,92.02,91.78,91.82,59300.0,82.0527,82.0706,81.8565,81.8922,59300.0
2012-01-24 09:30:00,91.53,92.15,91.53,91.91,53500.0,81.6335,82.1865,81.6335,81.9725,53500.0
2012-01-24 09:40:00,91.91,91.91,91.76,91.8,20300.0,81.9725,81.9725,81.8387,81.8743,20300.0
2012-01-24 09:50:00,91.79,91.86,91.71,91.76,21100.0,81.8654,81.9279,81.7941,81.8387,21100.0
2012-01-24 10:00:00,91.76,91.78,91.47,91.64,35700.0,81.8387,81.8565,81.58,81.7316,35700.0
2012-01-24 10:10:00,91.67,91.76,91.5,91.59,32000.0,81.7584,81.8387,81.6068,81.6871,32000.0
2012-01-24 10:20:00,91.6,91.62,91.4,91.41,27000.0,81.696,81.7138,81.5176,81.5265,27000.0
2012-01-24 10:30:00,91.41,91.52,91.29,91.38,69500.0,81.5265,81.6246,81.4195,81.4998,69500.0
2012-01-24 10:40:00,91.41,91.54,91.22,91.23,28600.0,81.5265,81.6425,81.3571,81.366,28600.0
2012-01-24 10:50:00,91.21,91.35,91.1,91.35,17400.0,81.3481,81.473,81.25,81.473,17400.0
2012-01-24 11:00:00,91.34,91.47,91.33,91.37,26700.0,81.4641,81.58,81.4552,81.4908,26700.0
2012-01-24 11:10:00,91.37,91.45,91.36,91.42,26100.0,81.4908,81.5622,81.4819,81.5354,26100.0
2012-01-24 11:20:00,91.42,91.45,91.37,91.4,21100.0,81.5354,81.5622,81.4908,81.5176,21100.0
2012-01-24 11:30:00,91.4,91.41,91.27,91.35,21500.0,81.5176,81.5265,81.4017,81.473,21500.0
2012-01-24 11:40:00,91.37,91.38,91.19,91.19,18200.0,81.4908,81.4998,81.3303,81.3303,18200.0
2012-01-24 11:50:00,91.21,91.27,91.16,91.16,19000.0,81.3481,81.4017,81.3035,81.3035,19000.0
2012-01-24 12:00:00,91.16,91.22,91.09,91.12,37700.0,81.3035,81.3571,81.2411,81.2679,37700.0
2012-01-24 12:10:00,91.12,91.13,91.0,91.02,23700.0,81.2679,81.2768,81.1608,81.1787,23700.0
2012-01-24 12:20:00,91.03,91.16,90.99,90.99,34100.0,81.1876,81.3035,81.1519,81.1519,34100.0
2012-01-24 12:30:00,91.01,91.06,90.94,91.01,16700.0,81.1698,81.2144,81.1073,81.1698,16700.0
2012-01-24 12:40:00,91.02,91.13,90.96,91.08,64700.0,81.1787,81.2768,81.1252,81.2322,64700.0
2012-01-24 12:50:00,91.07,91.18,91.0,91.1,64600.0,81.2233,81.3214,81.1608,81.25,64600.0
2012-01-24 13:00:00,91.08,91.2,91.05,91.13,20500.0,81.2322,81.3392,81.2054,81.2768,20500.0
2012-01-24 13:10:00,91.13,91.3,91.12,91.22,15000.0,81.2768,81.4284,81.2679,81.3571,15000.0
2012-01-24 13:20:00,91.22,91.22,91.02,91.02,13100.0,81.3571,81.3571,81.1787,81.1787,13100.0
2012-01-24 13:30:00,91.02,91.02,90.97,91.01,17600.0,81.1787,81.1787,81.1341,81.1698,17600.0
2012-01-24 13:40:00,91.0,91.05,91.0,91.05,11800.0,81.1608,81.2054,81.1608,81.2054,11800.0
2012-01-24 13:50:00,91.06,91.21,91.05,91.1,24200.0,81.2144,81.3481,81.2054,81.25,24200.0
2012-01-24 14:00:00,91.09,91.13,91.03,91.13,62500.0,81.2411,81.2768,81.1876,81.2768,62500.0
2012-01-24 14:10:00,91.12,91.15,90.97,90.97,63900.0,81.2679,81.2946,81.1341,81.1341,63900.0
2012-01-24 14:20:00,90.97,91.09,90.92,91.08,13500.0,81.1341,81.2411,81.0895,81.2322,13500.0
2012-01-24 14:30:00,91.1,91.15,91.01,91.07,40200.0,81.25,81.2946,81.1698,81.2233,40200.0
2012-01-24 14:40:00,91.07,91.11,90.99,90.99,13600.0,81.2233,81.259,81.1519,81.1519,13600.0
2012-01-24 14:50:00,90.99,91.07,90.94,90.98,17000.0,81.1519,81.2233,81.1073,81.143,17000.0
2012-01-24 15:00:00,90.97,91.12,90.95,91.1,13300.0,81.1341,81.2679,81.1163,81.25,13300.0
2012-01-24 15:10:00,91.11,91.11,90.98,90.99,27600.0,81.259,81.259,81.143,81.1519,27600.0
2012-01-24 15:20:00,91.0,91.06,90.97,90.99,24300.0,81.1608,81.2144,81.1341,81.1519,24300.0
2012-01-24 15:30:00,90.99,91.01,90.81,90.82,35800.0,81.1519,81.1698,80.9914,81.0003,35800.0
2012-01-24 15:40:00,90.82,90.87,90.69,90.77,101000.0,81.0003,81.0449,80.8844,80.9557,101000.0
2012-01-24 15:50:00,90.77,90.83,90.53,90.83,197200.0,80.9557,81.0092,80.7417,81.0092,197200.0
2012-01-25 09:30:00,89.7,89.93,86.35,86.7,360900.0,80.0014,80.2065,77.0136,77.3258,360900.0
2012-01-25 09:40:00,86.7,89.1,86.66,88.73,373900.0,77.3258,79.4663,77.2901,79.1363,373900.0
2012-01-25 09:50:00,88.73,88.74,87.69,87.73,137000.0,79.1363,79.1452,78.2087,78.2444,137000.0
2012-01-25 10:00:00,87.84,88.27,87.73,87.84,106300.0,78.3425,78.726,78.2444,78.3425,106300.0
2012-01-25 10:10:00,87.85,87.86,87.35,87.4,186800.0,78.3514,78.3604,77.9055,77.9501,186800.0
2012-01-25 10:20:00,87.39,87.9,87.35,87.79,83500.0,77.9412,78.396,77.9055,78.2979,83500.0
2012-01-25 10:30:00,87.78,88.46,87.78,88.46,68300.0,78.289,78.8955,78.289,78.8955,68300.0
2012-01-25 10:40:00,88.46,88.77,88.23,88.73,94900.0,78.8955,79.172,78.6903,79.1363,94900.0
2012-01-25 10:50:00,88.72,88.77,88.5,88.71,53000.0,79.1274,79.172,78.9312,79.1184,53000.0
2012-01-25 11:00:00,88.7,89.15,88.7,89.1,85100.0,79.1095,79.5109,79.1095,79.4663,85100.0
2012-01-25 11:10:00,89.14,89.59,88.87,89.59,73800.0,79.502,79.9033,79.2611,79.9033,73800.0
2012-01-25 11:20:00,89.58,89.59,88.83,88.84,84300.0,79.8944,79.9033,79.2255,79.2344,84300.0
2012-01-25 11:30:00,88.86,89.18,88.81,89.08,56800.0,79.2522,79.5376,79.2076,79.4484,56800.0
2012-01-25 11:40:00,89.08,89.08,88.85,88.99,41300.0,79.4484,79.4484,79.2433,79.3682,41300.0
2012-01-25 11:50:00,89.0,89.01,88.78,88.82,31400.0,79.3771,79.386,79.1809,79.2166,31400.0
2012-01-25 12:00:00,88.79,89.14,88.79,88.96,58100.0,79.1898,79.502,79.1898,79.3414,58100.0
2012-01-25 12:10:00,88.91,88.93,88.69,88.75,43800.0,79.2968,79.3147,79.1006,79.1541,43800.0
2012-01-25 12:20:00,88.74,88.89,88.63,88.76,31800.0,79.1452,79.279,79.0471,79.163,31800.0
2012-01-25 12:30:00,88.79,88.9,88.7,88.9,74500.0,79.1898,79.2879,79.1095,79.2879,74500.0
2012-01-25 12:40:00,88.9,89.14,88.86,89.06,43400.0,79.2879,79.502,79.2522,79.4306,43400.0
2012-01-25 12:50:00,89.05,89.33,88.96,89.23,50700.0,79.4217,79.6714,79.3414,79.5822,50700.0
2012-01-25 13:00:00,89.23,90.03,89.22,89.9,47400.0,79.5822,80.2957,79.5733,80.1798,47400.0
2012-01-25 13:10:00,89.9,90.17,89.75,89.76,43700.0,80.1798,80.4206,80.046,80.0549,43700.0
2012-01-25 13:20:00,89.75,90.0,89.69,89.91,25900.0,80.046,80.269,79.9925,80.1887,25900.0
2012-01-25 13:30:00,89.93,90.04,89.82,89.95,26000.0,80.2065,80.3046,80.1084,80.2244,26000.0
2012-01-25 13:40:00,89.98,90.08,89.86,90.08,19700.0,80.2511,80.3403,80.1441,80.3403,19700.0
2012-01-25 13:50:00,90.08,90.28,90.08,90.23,22800.0,80.3403,80.5187,80.3403,80.4741,22800.0
2012-01-25 14:00:00,90.25,90.26,89.93,90.04,20400.0,80.4919,80.5009,80.2065,80.3046,20400.0
2012-01-25 14:10:00,90.05,90.26,89.91,89.94,24600.0,80.3136,80.5009,80.1887,80.2155,24600.0
2012-01-25 14:20:00,90.0,90.04,89.69,89.83,33900.0,80.269,80.3046,79.9925,80.1173,33900.0
2012-01-25 14:30:00,89.82,89.85,89.55,89.56,37700.0,80.1084,80.1352,79.8676,79.8765,37700.0
2012-01-25 14:40:00,89.56,89.76,89.55,89.71,19300.0,79.8765,80.0549,79.8676,80.0103,19300.0
2012-01-25 14:50:00,89.74,89.81,89.68,89.73,18800.0,80.0371,80.0995,79.9836,80.0282,18800.0
2012-01-25 15:00:00,89.72,89.73,89.57,89.61,50000.0,80.0192,80.0282,79.8855,79.9211,50000.0
2012-01-25 15:10:00,89.62,89.71,89.57,89.62,47500.0,79.9301,80.0103,79.8855,79.9301,47500.0
2012-01-25 15:20:00,89.64,89.67,89.59,89.63,53900.0,79.9479,79.9746,79.9033,79.939,53900.0
2012-01-25 15:30:00,89.64,89.68,89.6,89.64,63900.0,79.9479,79.9836,79.9122,79.9479,63900.0
2012-01-25 15:40:00,89.63,89.74,89.53,89.69,61400.0,79.939,80.0371,79.8498,79.9925,61400.0
2012-01-25 15:50:00,89.7,89.78,89.52,89.55,68600.0,80.0014,80.0728,79.8409,79.8676,68600.0
2012-01-26 09:30:00,89.85,89.99,89.46,89.54,77700.0,80.1352,80.26,79.7874,79.8587,77700.0
2012-01-26 09:40:00,89.48,89.69,88.62,88.65,145200.0,79.8052,79.9925,79.0382,79.0649,145200.0
2012-01-26 09:50:00,88.66,88.73,87.69,87.77,226800.0,79.0739,79.1363,78.2087,78.2801,226800.0
2012-01-26 10:00:00,87.78,87.82,87.33,87.35,154500.0,78.289,78.3247,77.8877,77.9055,154500.0
2012-01-26 10:10:00,87.35,87.58,86.97,87.48,79500.0,77.9055,78.1106,77.5666,78.0214,79500.0
2012-01-26 10:20:00,87.49,87.88,87.49,87.81,81100.0,78.0304,78.3782,78.0304,78.3158,81100.0
2012-01-26 10:30:00,87.85,87.96,87.6,87.67,90600.0,78.3514,78.4495,78.1285,78.1909,90600.0
2012-01-26 10:40:00,87.61,87.72,87.47,87.5,103500.0,78.1374,78.2355,78.0125,78.0393,103500.0
2012-01-26 10:50:00,87.5,87.5,86.13,86.15,265900.0,78.0393,78.0393,76.8174,76.8352,265900.0
2012-01-26 11:00:00,86.15,86.47,85.6,85.71,250300.0,76.8352,77.1206,76.3447,76.4428,250300.0
2012-01-26 11:10:00,85.71,85.85,84.71,85.32,409900.0,76.4428,76.5677,75.5509,76.095,409900.0
2012-01-26 11:20:00,85.34,85.7,84.55,84.98,342400.0,76.1128,76.4339,75.4082,75.7917,342400.0
2012-01-26 11:30:00,84.98,86.23,84.76,86.08,430600.0,75.7917,76.9066,75.5955,76.7728,430600.0
2012-01-26 11:40:00,86.09,87.31,86.04,86.42,340800.0,76.7817,77.8698,76.7371,77.076,340800.0
2012-01-26 11:50:00,86.44,86.55,86.1,86.15,100300.0,77.0939,77.192,76.7906,76.8352,100300.0
2012-01-26 12:00:00,86.15,86.91,86.15,86.75,269300.0,76.8352,77.5131,76.8352,77.3704,269300.0
2012-01-26 12:10:00,86.75,86.8,86.43,86.66,139300.0,77.3704,77.415,77.085,77.2901,139300.0
2012-01-26 12:20:00,86.66,86.73,86.49,86.69,48100.0,77.2901,77.3525,77.1385,77.3169,48100.0
2012-01-26 12:30:00,86.69,86.76,86.45,86.75,187300.0,77.3169,77.3793,77.1028,77.3704,187300.0
2012-01-26 12:40:00,86.75,86.79,86.49,86.49,107800.0,77.3704,77.406,77.1385,77.1385,107800.0
2012-01-26 12:50:00,86.5,87.0,86.5,86.9,102400.0,77.1474,77.5933,77.1474,77.5041,102400.0
2012-01-26 13:00:00,86.89,87.0,86.75,86.85,114800.0,77.4952,77.5933,77.3704,77.4596,114800.0
2012-01-26 13:10:00,86.86,87.0,86.78,86.81,55100.0,77.4685,77.5933,77.3971,77.4239,55100.0
2012-01-26 13:20:00,86.78,87.0,86.77,86.84,36200.0,77.3971,77.5933,77.3882,77.4506,36200.0
2012-01-26 13:30:00,86.85,86.98,86.6,86.67,40900.0,77.4596,77.5755,77.2366,77.299,40900.0
2012-01-26 13:40:00,86.67,86.69,86.48,86.54,42800.0,77.299,77.3169,77.1296,77.1831,42800.0
2012-01-26 13:50:00,86.54,86.68,86.45,86.45,41600.0,77.1831,77.3079,77.1028,77.1028,41600.0
2012-01-26 14:00:00,86.45,86.6,86.45,86.58,74100.0,77.1028,77.2366,77.1028,77.2187,74100.0
2012-01-26 14:10:00,86.57,86.69,86.47,86.6,47800.0,77.2098,77.3169,77.1206,77.2366,47800.0
2012-01-26 14:20:00,86.64,86.65,86.5,86.63,35000.0,77.2723,77.2812,77.1474,77.2633,35000.0
2012-01-26 14:30:00,86.61,86.77,86.56,86.71,84500.0,77.2455,77.3882,77.2009,77.3347,84500.0
2012-01-26 14:40:00,86.71,87.21,86.68,87.1,90500.0,77.3347,77.7806,77.3079,77.6825,90500.0
2012-01-26 14:50:00,87.1,87.12,86.72,86.78,55600.0,77.6825,77.7004,77.3436,77.3971,55600.0
2012-01-26 15:00:00,86.77,86.87,86.59,86.84,81400.0,77.3882,77.4774,77.2277,77.4506,81400.0
2012-01-26 15:10:00,86.85,87.0,86.82,87.0,55500.0,77.4596,77.5933,77.4328,77.5933,55500.0
2012-01-26 15:20:00,86.98,87.0,86.73,86.76,77900.0,77.5755,77.5933,77.3525,77.3793,77900.0
2012-01-26 15:30:00,86.76,86.94,86.73,86.94,83700.0,77.3793,77.5398,77.3525,77.5398,83700.0
2012-01-26 15:40:00,86.94,87.09,86.86,86.95,88000.0,77.5398,77.6736,77.4685,77.5487,88000.0
2012-01-26 15:50:00,86.94,87.11,86.88,87.1,207800.0,77.5398,77.6914,77.4863,77.6825,207800.0
2012-01-27 09:30:00,86.99,88.0,86.91,88.0,71900.0,77.5844,78.4852,77.5131,78.4852,71900.0
2012-01-27 09:40:00,87.92,88.23,87.75,87.84,72600.0,78.4139,78.6903,78.2622,78.3425,72600.0
2012-01-27 09:50:00,87.86,87.87,87.48,87.76,77100.0,78.3604,78.3693,78.0214,78.2712,77100.0
2012-01-27 10:00:00,87.75,87.86,87.58,87.66,148200.0,78.2622,78.3604,78.1106,78.182,148200.0
2012-01-27 10:10:00,87.65,88.03,87.59,87.88,77000.0,78.1731,78.512,78.1195,78.3782,77000.0
2012-01-27 10:20:00,87.89,88.43,87.88,88.13,39300.0,78.3871,78.8687,78.3782,78.6012,39300.0
2012-01-27 10:30:00,88.13,88.23,87.68,87.68,27700.0,78.6012,78.6903,78.1998,78.1998,27700.0
2012-01-27 10:40:00,87.65,87.74,87.57,87.69,44700.0,78.1731,78.2533,78.1017,78.2087,44700.0
2012-01-27 10:50:00,87.69,87.71,87.45,87.52,24900.0,78.2087,78.2266,77.9947,78.0571,24900.0
2012-01-27 11:00:00,87.56,87.85,87.51,87.81,26600.0,78.0928,78.3514,78.0482,78.3158,26600.0
2012-01-27 11:10:00,87.78,88.2,87.73,88.2,17800.0,78.289,78.6636,78.2444,78.6636,17800.0
2012-01-27 11:20:00,88.2,88.25,87.99,88.12,26400.0,78.6636,78.7082,78.4763,78.5922,26400.0
2012-01-27 11:30:00,88.11,88.11,87.91,88.02,21700.0,78.5833,78.5833,78.4049,78.5031,21700.0
2012-01-27 11:40:00,88.01,88.1,87.78,87.82,85700.0,78.4941,78.5744,78.289,78.3247,85700.0
2012-01-27 11:50:00,87.83,87.94,87.71,87.74,44600.0,78.3336,78.4317,78.2266,78.2533,44600.0
2012-01-27 12:00:00,87.73,87.86,87.53,87.55,37800.0,78.2444,78.3604,78.066,78.0839,37800.0
2012-01-27 12:10:00,87.52,87.7,87.42,87.56,28800.0,78.0571,78.2177,77.9679,78.0928,28800.0
2012-01-27 12:20:00,87.57,87.68,87.51,87.62,16700.0,78.1017,78.1998,78.0482,78.1463,16700.0
2012-01-27 12:30:00,87.62,87.87,87.55,87.8,20700.0,78.1463,78.3693,78.0839,78.3068,20700.0
2012-01-27 12:40:00,87.76,87.78,87.56,87.59,56500.0,78.2712,78.289,78.0928,78.1195,56500.0
2012-01-27 12:50:00,87.59,87.86,87.59,87.79,28900.0,78.1195,78.3604,78.1195,78.2979,28900.0
2012-01-27 13:00:00,87.8,88.2,87.78,88.18,18500.0,78.3068,78.6636,78.289,78.6458,18500.0
2012-01-27 13:10:00,88.14,88.2,87.93,88.15,16400.0,78.6101,78.6636,78.4228,78.619,16400.0
2012-01-27 13:20:00,88.19,88.22,88.08,88.09,26700.0,78.6547,78.6814,78.5566,78.5655,26700.0
2012-01-27 13:30:00,88.1,88.11,87.95,88.02,54600.0,78.5744,78.5833,78.4406,78.5031,54600.0
2012-01-27 13:40:00,88.06,88.22,88.0,88.22,22600.0,78.5387,78.6814,78.4852,78.6814,22600.0
2012-01-27 13:50:00,88.23,88.39,88.17,88.39,27800.0,78.6903,78.833,78.6368,78.833,27800.0
2012-01-27 14:00:00,88.38,88.52,88.26,88.27,20100.0,78.8241,78.949,78.7171,78.726,20100.0
2012-01-27 14:10:00,88.28,88.29,88.23,88.24,34700.0,78.7349,78.7439,78.6903,78.6993,34700.0
2012-01-27 14:20:00,88.25,88.36,88.23,88.35,36100.0,78.7082,78.8063,78.6903,78.7974,36100.0
2012-01-27 14:30:00,88.34,88.47,88.34,88.47,24600.0,78.7885,78.9044,78.7885,78.9044,24600.0
2012-01-27 14:40:00,88.48,88.51,88.45,88.5,48600.0,78.9133,78.9401,78.8866,78.9312,48600.0
2012-01-27 14:50:00,88.5,88.6,88.48,88.6,27300.0,78.9312,79.0203,78.9133,79.0203,27300.0
2012-01-27 15:00:00,88.59,88.75,88.58,88.71,47300.0,79.0114,79.1541,79.0025,79.1184,47300.0
2012-01-27 15:10:00,88.72,88.82,88.57,88.6,37900.0,79.1274,79.2166,78.9936,79.0203,37900.0
2012-01-27 15:20:00,88.59,88.6,88.49,88.56,29100.0,79.0114,79.0203,78.9222,78.9847,29100.0
2012-01-27 15:30:00,88.57,88.57,88.4,88.51,62300.0,78.9936,78.9936,78.842,78.9401,62300.0
2012-01-27 15:40:00,88.51,88.51,88.3,88.42,76600.0,78.9401,78.9401,78.7528,78.8598,76600.0
2012-01-27 15:50:00,88.42,88.51,88.23,88.3,152100.0,78.8598,78.9401,78.6903,78.7528,152100.0
2012-01-30 09:30:00,87.37,87.41,86.76,87.19,51000.0,77.9233,77.959,77.3793,77.7628,51000.0
2012-01-30 09:40:00,87.12,88.01,87.12,87.59,49000.0,77.7004,78.4941,77.7004,78.1195,49000.0
2012-01-30 09:50:00,87.62,87.76,87.45,87.6,49900.0,78.1463,78.2712,77.9947,78.1285,49900.0
2012-01-30 10:00:00,87.6,87.61,87.23,87.31,30100.0,78.1285,78.1374,77.7985,77.8698,30100.0
2012-01-30 10:10:00,87.33,87.45,86.99,87.33,27700.0,77.8877,77.9947,77.5844,77.8877,27700.0
2012-01-30 10:20:00,87.33,87.34,86.85,87.02,48500.0,77.8877,77.8966,77.4596,77.6112,48500.0
2012-01-30 10:30:00,87.02,87.15,86.8,86.9,45000.0,77.6112,77.7271,77.415,77.5041,45000.0
2012-01-30 10:40:00,86.94,87.18,86.93,87.09,34000.0,77.5398,77.7539,77.5309,77.6736,34000.0
2012-01-30 10:50:00,87.1,87.51,87.04,87.47,23600.0,77.6825,78.0482,77.629,78.0125,23600.0
2012-01-30 11:00:00,87.5,87.93,87.41,87.88,27700.0,78.0393,78.4228,77.959,78.3782,27700.0
2012-01-30 11:10:00,87.88,87.95,87.41,87.42,49500.0,78.3782,78.4406,77.959,77.9679,49500.0
2012-01-30 11:20:00,87.44,87.73,87.32,87.67,41100.0,77.9858,78.2444,77.8787,78.1909,41100.0
2012-01-30 11:30:00,87.66,87.93,87.66,87.73,25700.0,78.182,78.4228,78.182,78.2444,25700.0
2012-01-30 11:40:00,87.71,87.83,87.69,87.83,48400.0,78.2266,78.3336,78.2087,78.3336,48400.0
2012-01-30 11:50:00,87.83,87.95,87.73,87.93,27400.0,78.3336,78.4406,78.2444,78.4228,27400.0
2012-01-30 12:00:00,87.93,87.97,87.83,87.88,19100.0,78.4228,78.4585,78.3336,78.3782,19100.0
2012-01-30 12:10:00,87.89,88.04,87.85,87.94,13800.0,78.3871,78.5209,78.3514,78.4317,13800.0
2012-01-30 12:20:00,87.94,88.06,87.88,87.94,31800.0,78.4317,78.5387,78.3782,78.4317,31800.0
2012-01-30 12:30:00,87.96,88.05,87.91,88.02,25900.0,78.4495,78.5298,78.4049,78.5031,25900.0
2012-01-30 12:40:00,88.04,88.04,87.94,87.96,12200.0,78.5209,78.5209,78.4317,78.4495,12200.0
2012-01-30 12:50:00,87.98,88.31,87.97,88.27,14700.0,78.4674,78.7617,78.4585,78.726,14700.0
2012-01-30 13:00:00,88.27,88.28,87.95,87.97,19500.0,78.726,78.7349,78.4406,78.4585,19500.0
2012-01-30 13:10:00,87.98,88.02,87.93,87.98,26200.0,78.4674,78.5031,78.4228,78.4674,26200.0
2012-01-30 13:20:00,87.97,88.2,87.97,88.19,18800.0,78.4585,78.6636,78.4585,78.6547,18800.0
2012-01-30 13:30:00,88.19,88.19,88.09,88.18,20600.0,78.6547,78.6547,78.5655,78.6458,20600.0
2012-01-30 13:40:00,88.15,88.3,88.15,88.21,9000.0,78.619,78.7528,78.619,78.6725,9000.0
2012-01-30 13:50:00,88.2,88.3,88.16,88.18,14800.0,78.6636,78.7528,78.6279,78.6458,14800.0
2012-01-30 14:00:00,88.18,88.18,88.11,88.12,15700.0,78.6458,78.6458,78.5833,78.5922,15700.0
2012-01-30 14:10:00,88.13,88.3,88.13,88.18,30200.0,78.6012,78.7528,78.6012,78.6458,30200.0
2012-01-30 14:20:00,88.18,88.18,88.11,88.14,14600.0,78.6458,78.6458,78.5833,78.6101,14600.0
2012-01-30 14:30:00,88.14,88.2,88.08,88.19,16900.0,78.6101,78.6636,78.5566,78.6547,16900.0
2012-01-30 14:40:00,88.17,88.17,88.07,88.09,20400.0,78.6368,78.6368,78.5476,78.5655,20400.0
2012-01-30 14:50:00,88.08,88.08,87.98,88.05,33900.0,78.5566,78.5566,78.4674,78.5298,33900.0
2012-01-30 15:00:00,88.03,88.11,87.96,88.11,16800.0,78.512,78.5833,78.4495,78.5833,16800.0
2012-01-30 15:10:00,88.11,88.35,88.11,88.33,17500.0,78.5833,78.7974,78.5833,78.7795,17500.0
2012-01-30 15:20:00,88.31,88.32,88.2,88.27,25300.0,78.7617,78.7706,78.6636,78.726,25300.0
2012-01-30 15:30:00,88.27,88.29,88.09,88.12,29300.0,78.726,78.7439,78.5655,78.5922,29300.0
2012-01-30 15:40:00,88.14,88.17,87.97,88.15,51300.0,78.6101,78.6368,78.4585,78.619,51300.0
2012-01-30 15:50:00,88.14,88.25,88.05,88.19,59800.0,78.6101,78.7082,78.5298,78.6547,59800.0
2012-01-31 09:30:00,88.83,89.71,88.43,89.71,49700.0,79.2255,80.0103,78.8687,80.0103,49700.0
2012-01-31 09:40:00,89.74,89.74,89.0,89.15,41500.0,80.0371,80.0371,79.3771,79.5109,41500.0
2012-01-31 09:50:00,89.15,89.5,88.63,89.26,57400.0,79.5109,79.823,79.0471,79.609,57400.0
2012-01-31 10:00:00,89.26,89.4,88.83,89.0,38000.0,79.609,79.7338,79.2255,79.3771,38000.0
2012-01-31 10:10:00,88.93,89.23,88.92,89.17,29700.0,79.3147,79.5822,79.3057,79.5287,29700.0
2012-01-31 10:20:00,89.15,89.9,89.14,89.87,42100.0,79.5109,80.1798,79.502,80.153,42100.0
2012-01-31 10:30:00,89.86,89.93,89.56,89.72,52000.0,80.1441,80.2065,79.8765,80.0192,52000.0
2012-01-31 10:40:00,89.71,89.9,89.57,89.63,28500.0,80.0103,80.1798,79.8855,79.939,28500.0
2012-01-31 10:50:00,89.61,89.71,89.49,89.6,28700.0,79.9211,80.0103,79.8141,79.9122,28700.0
2012-01-31 11:00:00,89.58,89.69,89.42,89.54,24700.0,79.8944,79.9925,79.7517,79.8587,24700.0
2012-01-31 11:10:00,89.55,89.67,89.42,89.6,53000.0,79.8676,79.9746,79.7517,79.9122,53000.0
2012-01-31 11:20:00,89.58,89.58,89.33,89.44,24200.0,79.8944,79.8944,79.6714,79.7695,24200.0
2012-01-31 11:30:00,89.49,89.55,89.14,89.14,35200.0,79.8141,79.8676,79.502,79.502,35200.0
2012-01-31 11:40:00,89.15,89.31,89.05,89.06,12600.0,79.5109,79.6536,79.4217,79.4306,12600.0
2012-01-31 11:50:00,89.04,89.11,88.98,89.08,14600.0,79.4128,79.4752,79.3593,79.4484,14600.0
2012-01-31 12:00:00,89.08,89.14,89.02,89.04,11500.0,79.4484,79.502,79.3949,79.4128,11500.0
2012-01-31 12:10:00,89.01,89.01,88.79,88.81,18900.0,79.386,79.386,79.1898,79.2076,18900.0
2012-01-31 12:20:00,88.77,88.81,88.69,88.71,18900.0,79.172,79.2076,79.1006,79.1184,18900.0
2012-01-31 12:30:00,88.73,88.84,88.73,88.78,17900.0,79.1363,79.2344,79.1363,79.1809,17900.0
2012-01-31 12:40:00,88.81,88.9,88.78,88.9,8600.0,79.2076,79.2879,79.1809,79.2879,8600.0
2012-01-31 12:50:00,88.88,89.06,88.86,88.93,38500.0,79.2701,79.4306,79.2522,79.3147,38500.0
2012-01-31 13:00:00,88.94,89.11,88.87,89.05,25400.0,79.3236,79.4752,79.2611,79.4217,25400.0
2012-01-31 13:10:00,89.04,89.1,88.96,89.1,21200.0,79.4128,79.4663,79.3414,79.4663,21200.0
2012-01-31 13:20:00,89.08,89.14,89.05,89.07,19300.0,79.4484,79.502,79.4217,79.4395,19300.0
2012-01-31 13:30:00,89.05,89.1,88.79,88.96,31300.0,79.4217,79.4663,79.1898,79.3414,31300.0
2012-01-31 13:40:00,88.96,88.97,88.68,88.69,22800.0,79.3414,79.3503,79.0917,79.1006,22800.0
2012-01-31 13:50:00,88.68,88.81,88.63,88.75,13900.0,79.0917,79.2076,79.0471,79.1541,13900.0
2012-01-31 14:00:00,88.77,88.78,88.65,88.77,32400.0,79.172,79.1809,79.0649,79.172,32400.0
2012-01-31 14:10:00,88.76,88.9,88.71,88.87,23000.0,79.163,79.2879,79.1184,79.2611,23000.0
2012-01-31 14:20:00,88.9,89.03,88.87,88.93,16800.0,79.2879,79.4038,79.2611,79.3147,16800.0
2012-01-31 14:30:00,88.93,88.97,88.81,88.84,14800.0,79.3147,79.3503,79.2076,79.2344,14800.0
2012-01-31 14:40:00,88.87,88.95,88.77,88.78,22300.0,79.2611,79.3325,79.172,79.1809,22300.0
2012-01-31 14:50:00,88.79,88.94,88.79,88.9,10500.0,79.1898,79.3236,79.1898,79.2879,10500.0
2012-01-31 15:00:00,88.92,89.01,88.79,89.01,51000.0,79.3057,79.386,79.1898,79.386,51000.0
2012-01-31 15:10:00,89.02,89.18,88.94,89.09,25700.0,79.3949,79.5376,79.3236,79.4574,25700.0
2012-01-31 15:20:00,89.09,89.16,88.97,89.16,25200.0,79.4574,79.5198,79.3503,79.5198,25200.0
2012-01-31 15:30:00,89.15,89.18,88.94,89.0,39100.0,79.5109,79.5376,79.3236,79.3771,39100.0
2012-01-31 15:40:00,88.99,89.09,88.89,88.9,45600.0,79.3682,79.4574,79.279,79.2879,45600.0
2012-01-31 15:50:00,88.9,89.12,88.9,89.06,103100.0,79.2879,79.4841,79.2879,79.4306,103100.0
2012-02-01 09:30:00,89.64,89.95,89.05,89.7,158500.0,79.9479,80.2244,79.4217,80.0014,158500.0
2012-02-01 09:40:00,89.74,90.15,89.68,90.14,72500.0,80.0371,80.4028,79.9836,80.3938,72500.0
2012-02-01 09:50:00,90.12,91.09,90.09,91.04,91600.0,80.376,81.2411,80.3492,81.1965,91600.0
2012-02-01 10:00:00,91.16,91.22,90.57,91.03,100500.0,81.3035,81.3571,80.7773,81.1876,100500.0
2012-02-01 10:10:00,91.08,91.37,90.88,91.25,45100.0,81.2322,81.4908,81.0538,81.3838,45100.0
2012-02-01 10:20:00,91.23,91.45,90.87,91.03,66300.0,81.366,81.5622,81.0449,81.1876,66300.0
2012-02-01 10:30:00,91.03,91.18,90.96,91.01,46400.0,81.1876,81.3214,81.1252,81.1698,46400.0
2012-02-01 10:40:00,91.01,91.11,90.91,91.0,41000.0,81.1698,81.259,81.0806,81.1608,41000.0
2012-02-01 10:50:00,91.0,91.24,90.97,91.03,67100.0,81.1608,81.3749,81.1341,81.1876,67100.0
2012-02-01 11:00:00,91.03,91.09,90.62,91.0,49900.0,81.1876,81.2411,80.8219,81.1608,49900.0
2012-02-01 11:10:00,91.0,91.21,90.95,91.04,45400.0,81.1608,81.3481,81.1163,81.1965,45400.0
2012-02-01 11:20:00,91.02,91.21,90.86,91.18,57400.0,81.1787,81.3481,81.036,81.3214,57400.0
2012-02-01 11:30:00,91.18,91.33,91.16,91.24,28400.0,81.3214,81.4552,81.3035,81.3749,28400.0
2012-02-01 11:40:00,91.24,91.52,91.24,91.5,46700.0,81.3749,81.6246,81.3749,81.6068,46700.0
2012-02-01 11:50:00,91.5,91.81,91.46,91.77,36100.0,81.6068,81.8833,81.5711,81.8476,36100.0
2012-02-01 12:00:00,91.76,91.76,91.47,91.5,105200.0,81.8387,81.8387,81.58,81.6068,105200.0
2012-02-01 12:10:00,91.49,91.59,91.43,91.51,28600.0,81.5979,81.6871,81.5444,81.6157,28600.0
2012-02-01 12:20:00,91.51,91.72,91.51,91.63,104100.0,81.6157,81.803,81.6157,81.7227,104100.0
2012-02-01 12:30:00,91.64,91.83,91.52,91.83,74200.0,81.7316,81.9011,81.6246,81.9011,74200.0
2012-02-01 12:40:00,91.81,92.1,91.78,92.08,61200.0,81.8833,82.1419,81.8565,82.1241,61200.0
2012-02-01 12:50:00,92.08,92.54,92.06,92.54,68300.0,82.1241,82.5343,82.1062,82.5343,68300.0
2012-02-01 13:00:00,92.54,93.0,92.43,92.75,130700.0,82.5343,82.9446,82.4362,82.7216,130700.0
2012-02-01 13:10:00,92.72,92.73,92.37,92.53,100400.0,82.6949,82.7038,82.3827,82.5254,100400.0
2012-02-01 13:20:00,92.53,92.67,92.4,92.62,75300.0,82.5254,82.6503,82.4095,82.6057,75300.0
2012-02-01 13:30:00,92.63,92.99,92.55,92.89,57400.0,82.6146,82.9357,82.5433,82.8465,57400.0
2012-02-01 13:40:00,92.92,92.92,92.62,92.8,55800.0,82.8733,82.8733,82.6057,82.7662,55800.0
2012-02-01 13:50:00,92.78,92.98,92.66,92.76,86200.0,82.7484,82.9268,82.6414,82.7306,86200.0
2012-02-01 14:00:00,92.75,92.79,92.23,92.28,55400.0,82.7216,82.7573,82.2579,82.3024,55400.0
2012-02-01 14:10:00,92.3,92.42,92.27,92.32,112300.0,82.3203,82.4273,82.2935,82.3381,112300.0
2012-02-01 14:20:00,92.32,92.4,92.19,92.32,86900.0,82.3381,82.4095,82.2222,82.3381,86900.0
2012-02-01 14:30:00,92.31,92.31,92.11,92.17,50800.0,82.3292,82.3292,82.1508,82.2043,50800.0
2012-02-01 14:40:00,92.19,92.37,92.03,92.04,54100.0,82.2222,82.3827,82.0795,82.0884,54100.0
2012-02-01 14:50:00,92.03,92.23,91.88,91.94,43400.0,82.0795,82.2579,81.9457,81.9992,43400.0
2012-02-01 15:00:00,91.95,92.03,91.83,91.98,62700.0,82.0081,82.0795,81.9011,82.0349,62700.0
2012-02-01 15:10:00,92.0,92.01,91.75,91.77,53200.0,82.0527,82.0616,81.8298,81.8476,53200.0
2012-02-01 15:20:00,91.78,91.9,91.7,91.77,66200.0,81.8565,81.9635,81.7852,81.8476,66200.0
2012-02-01 15:30:00,91.77,91.87,91.71,91.79,64600.0,81.8476,81.9368,81.7941,81.8654,64600.0
2012-02-01 15:40:00,91.8,91.87,91.54,91.56,113900.0,81.8743,81.9368,81.6425,81.6603,113900.0
2012-02-01 15:50:00,91.57,91.77,91.55,91.59,154600.0,81.6692,81.8476,81.6514,81.6871,154600.0
2012-02-02 09:30:00,91.41,91.41,90.18,90.54,90000.0,81.5265,81.5265,80.4295,80.7506,90000.0
2012-02-02 09:40:00,90.46,90.64,90.39,90.46,42400.0,80.6792,80.8398,80.6168,80.6792,42400.0
2012-02-02 09:50:00,90.52,90.53,90.03,90.07,56900.0,80.7327,80.7417,80.2957,80.3314,56900.0
2012-02-02 10:00:00,90.12,90.32,89.96,90.23,66600.0,80.376,80.5544,80.2333,80.4741,66600.0
2012-02-02 10:10:00,90.25,90.44,90.21,90.33,34200.0,80.4919,80.6614,80.4563,80.5633,34200.0
2012-02-02 10:20:00,90.36,90.46,90.3,90.3,69600.0,80.59,80.6792,80.5365,80.5365,69600.0
2012-02-02 10:30:00,90.3,90.43,90.3,90.35,40300.0,80.5365,80.6525,80.5365,80.5811,40300.0
2012-02-02 10:40:00,90.35,90.42,90.32,90.35,56000.0,80.5811,80.6436,80.5544,80.5811,56000.0
2012-02-02 10:50:00,90.36,90.39,89.88,89.88,23200.0,80.59,80.6168,80.1619,80.1619,23200.0
2012-02-02 11:00:00,89.9,89.99,89.89,89.9,28400.0,80.1798,80.26,80.1709,80.1798,28400.0
2012-02-02 11:10:00,89.9,90.06,89.81,89.96,28200.0,80.1798,80.3225,80.0995,80.2333,28200.0
2012-02-02 11:20:00,89.96,90.15,89.95,90.06,20600.0,80.2333,80.4028,80.2244,80.3225,20600.0
2012-02-02 11:30:00,90.05,90.29,90.03,90.23,38200.0,80.3136,80.5276,80.2957,80.4741,38200.0
2012-02-02 11:40:00,90.24,90.24,89.94,89.95,53300.0,80.483,80.483,80.2155,80.2244,53300.0
2012-02-02 11:50:00,89.94,89.94,89.51,89.63,25800.0,80.2155,80.2155,79.8319,79.939,25800.0
2012-02-02 12:00:00,89.6,89.94,89.59,89.93,43200.0,79.9122,80.2155,79.9033,80.2065,43200.0
2012-02-02 12:10:00,89.91,90.1,89.87,90.1,21500.0,80.1887,80.3582,80.153,80.3582,21500.0
2012-02-02 12:20:00,90.14,90.41,90.03,90.03,44100.0,80.3938,80.6346,80.2957,80.2957,44100.0
2012-02-02 12:30:00,90.04,90.28,90.03,90.12,53400.0,80.3046,80.5187,80.2957,80.376,53400.0
2012-02-02 12:40:00,90.11,90.3,90.06,90.3,21700.0,80.3671,80.5365,80.3225,80.5365,21700.0
2012-02-02 12:50:00,90.29,90.45,90.21,90.31,25500.0,80.5276,80.6703,80.4563,80.5455,25500.0
2012-02-02 13:00:00,90.31,90.41,90.27,90.39,39300.0,80.5455,80.6346,80.5098,80.6168,39300.0
2012-02-02 13:10:00,90.35,90.6,90.33,90.56,32400.0,80.5811,80.8041,80.5633,80.7684,32400.0
2012-02-02 13:20:00,90.58,90.6,90.41,90.45,78800.0,80.7863,80.8041,80.6346,80.6703,78800.0
2012-02-02 13:30:00,90.42,90.51,90.28,90.29,23000.0,80.6436,80.7238,80.5187,80.5276,23000.0
2012-02-02 13:40:00,90.3,90.33,90.13,90.28,27400.0,80.5365,80.5633,80.3849,80.5187,27400.0
2012-02-02 13:50:00,90.33,90.39,90.3,90.36,10400.0,80.5633,80.6168,80.5365,80.59,10400.0
2012-02-02 14:00:00,90.37,90.48,90.36,90.48,15600.0,80.599,80.6971,80.59,80.6971,15600.0
2012-02-02 14:10:00,90.48,90.49,90.34,90.34,14500.0,80.6971,80.706,80.5722,80.5722,14500.0
2012-02-02 14:20:00,90.34,90.47,90.31,90.47,28400.0,80.5722,80.6882,80.5455,80.6882,28400.0
2012-02-02 14:30:00,90.48,90.52,90.4,90.4,20600.0,80.6971,80.7327,80.6257,80.6257,20600.0
2012-02-02 14:40:00,90.4,90.47,90.3,90.41,17200.0,80.6257,80.6882,80.5365,80.6346,17200.0
2012-02-02 14:50:00,90.41,90.47,90.36,90.42,23200.0,80.6346,80.6882,80.59,80.6436,23200.0
2012-02-02 15:00:00,90.42,90.47,90.39,90.42,31700.0,80.6436,80.6882,80.6168,80.6436,31700.0
2012-02-02 15:10:00,90.42,90.52,90.42,90.47,30600.0,80.6436,80.7327,80.6436,80.6882,30600.0
2012-02-02 15:20:00,90.48,90.48,90.37,90.38,32100.0,80.6971,80.6971,80.599,80.6079,32100.0
2012-02-02 15:30:00,90.38,90.43,90.34,90.36,66500.0,80.6079,80.6525,80.5722,80.59,66500.0
2012-02-02 15:40:00,90.39,90.42,90.28,90.39,65300.0,80.6168,80.6436,80.5187,80.6168,65300.0
2012-02-02 15:50:00,90.38,90.4,90.26,90.3,105700.0,80.6079,80.6257,80.5009,80.5365,105700.0
2012-02-03 09:30:00,91.01,91.6,90.48,90.58,76300.0,81.1698,81.696,80.6971,80.7863,76300.0
2012-02-03 09:40:00,90.55,90.79,90.13,90.79,44700.0,80.7595,80.9736,80.3849,80.9736,44700.0
2012-02-03 09:50:00,90.78,90.81,90.16,90.2,37400.0,80.9646,80.9914,80.4117,80.4473,37400.0
2012-02-03 10:00:00,90.26,90.58,90.19,90.37,60400.0,80.5009,80.7863,80.4384,80.599,60400.0
2012-02-03 10:10:00,90.37,90.51,90.24,90.35,59200.0,80.599,80.7238,80.483,80.5811,59200.0
2012-02-03 10:20:00,90.35,90.37,89.73,89.77,39800.0,80.5811,80.599,80.0282,80.0638,39800.0
2012-02-03 10:30:00,89.8,90.02,89.6,89.64,28200.0,80.0906,80.2868,79.9122,79.9479,28200.0
2012-02-03 10:40:00,89.64,89.65,89.21,89.55,65700.0,79.9479,79.9568,79.5644,79.8676,65700.0
2012-02-03 10:50:00,89.56,89.57,88.82,88.96,92800.0,79.8765,79.8855,79.2166,79.3414,92800.0
2012-02-03 11:00:00,88.94,89.07,88.69,88.95,42000.0,79.3236,79.4395,79.1006,79.3325,42000.0
2012-02-03 11:10:00,88.95,89.27,88.92,89.18,64200.0,79.3325,79.6179,79.3057,79.5376,64200.0
2012-02-03 11:20:00,89.19,89.36,89.05,89.23,89200.0,79.5465,79.6982,79.4217,79.5822,89200.0
2012-02-03 11:30:00,89.23,90.08,89.0,89.91,97300.0,79.5822,80.3403,79.3771,80.1887,97300.0
2012-02-03 11:40:00,89.92,90.07,89.76,89.81,27300.0,80.1976,80.3314,80.0549,80.0995,27300.0
2012-02-03 11:50:00,89.78,89.88,89.74,89.82,14000.0,80.0728,80.1619,80.0371,80.1084,14000.0
2012-02-03 12:00:00,89.85,89.85,89.53,89.53,24400.0,80.1352,80.1352,79.8498,79.8498,24400.0
2012-02-03 12:10:00,89.55,89.57,89.03,89.07,40600.0,79.8676,79.8855,79.4038,79.4395,40600.0
2012-02-03 12:20:00,89.07,89.41,89.02,89.41,30300.0,79.4395,79.7428,79.3949,79.7428,30300.0
2012-02-03 12:30:00,89.35,89.4,89.25,89.36,15000.0,79.6892,79.7338,79.6001,79.6982,15000.0
2012-02-03 12:40:00,89.35,89.58,89.25,89.43,36600.0,79.6892,79.8944,79.6001,79.7606,36600.0
2012-02-03 12:50:00,89.43,89.73,89.43,89.72,17900.0,79.7606,80.0282,79.7606,80.0192,17900.0
2012-02-03 13:00:00,89.7,89.85,89.57,89.71,44500.0,80.0014,80.1352,79.8855,80.0103,44500.0
2012-02-03 13:10:00,89.71,89.73,89.52,89.57,32900.0,80.0103,80.0282,79.8409,79.8855,32900.0
2012-02-03 13:20:00,89.57,89.72,89.55,89.66,15800.0,79.8855,80.0192,79.8676,79.9657,15800.0
2012-02-03 13:30:00,89.65,89.79,89.65,89.73,60600.0,79.9568,80.0817,79.9568,80.0282,60600.0
2012-02-03 13:40:00,89.71,89.91,89.64,89.84,40900.0,80.0103,80.1887,79.9479,80.1263,40900.0
2012-02-03 13:50:00,89.86,89.86,89.79,89.82,17700.0,80.1441,80.1441,80.0817,80.1084,17700.0
2012-02-03 14:00:00,89.82,89.88,89.8,89.84,53700.0,80.1084,80.1619,80.0906,80.1263,53700.0
2012-02-03 14:10:00,89.81,89.89,89.68,89.76,49800.0,80.0995,80.1709,79.9836,80.0549,49800.0
2012-02-03 14:20:00,89.76,89.96,89.68,89.95,52100.0,80.0549,80.2333,79.9836,80.2244,52100.0
2012-02-03 14:30:00,89.95,90.25,89.95,90.15,25600.0,80.2244,80.4919,80.2244,80.4028,25600.0
2012-02-03 14:40:00,90.14,90.24,90.01,90.17,64700.0,80.3938,80.483,80.2779,80.4206,64700.0
2012-02-03 14:50:00,90.14,90.24,90.0,90.15,22700.0,80.3938,80.483,80.269,80.4028,22700.0
2012-02-03 15:00:00,90.14,90.15,89.9,89.95,37000.0,80.3938,80.4028,80.1798,80.2244,37000.0
2012-02-03 15:10:00,89.95,90.13,89.95,90.08,43000.0,80.2244,80.3849,80.2244,80.3403,43000.0
2012-02-03 15:20:00,90.1,90.25,90.03,90.2,39200.0,80.3582,80.4919,80.2957,80.4473,39200.0
2012-02-03 15:30:00,90.21,90.23,90.1,90.16,33800.0,80.4563,80.4741,80.3582,80.4117,33800.0
2012-02-03 15:40:00,90.16,90.27,90.04,90.18,60400.0,80.4117,80.5098,80.3046,80.4295,60400.0
2012-02-03 15:50:00,90.2,90.38,90.11,90.21,158300.0,80.4473,80.6079,80.3671,80.4563,158300.0
2012-02-06 09:30:00,87.36,87.72,85.43,86.89,589700.0,77.9144,78.2355,76.1931,77.4952,589700.0
2012-02-06 09:40:00,86.83,87.32,86.11,87.09,333100.0,77.4417,77.8787,76.7996,77.6736,333100.0
2012-02-06 09:50:00,87.18,87.18,86.45,86.54,146800.0,77.7539,77.7539,77.1028,77.1831,146800.0
2012-02-06 10:00:00,86.5,86.92,86.0,86.04,156600.0,77.1474,77.522,76.7015,76.7371,156600.0
2012-02-06 10:10:00,86.06,86.1,85.13,85.58,222200.0,76.755,76.7906,75.9255,76.3269,222200.0
2012-02-06 10:20:00,85.61,86.14,85.27,85.35,145500.0,76.3536,76.8263,76.0504,76.1217,145500.0
2012-02-06 10:30:00,85.37,85.87,84.91,85.03,221000.0,76.1396,76.5855,75.7293,75.8363,221000.0
2012-02-06 10:40:00,85.01,85.01,84.51,84.71,208000.0,75.8185,75.8185,75.3726,75.5509,208000.0
2012-02-06 10:50:00,84.76,85.13,84.54,85.13,92300.0,75.5955,75.9255,75.3993,75.9255,92300.0
2012-02-06 11:00:00,85.15,85.46,84.98,85.3,126400.0,75.9434,76.2198,75.7917,76.0771,126400.0
2012-02-06 11:10:00,85.27,85.4,84.93,85.12,117400.0,76.0504,76.1663,75.7471,75.9166,117400.0
2012-02-06 11:20:00,85.1,85.19,84.94,85.06,89400.0,75.8988,75.979,75.7561,75.8631,89400.0
2012-02-06 11:30:00,85.06,85.13,84.8,84.94,55700.0,75.8631,75.9255,75.6312,75.7561,55700.0
2012-02-06 11:40:00,84.9,85.0,84.64,84.8,62700.0,75.7204,75.8096,75.4885,75.6312,62700.0
2012-02-06 11:50:00,84.84,85.17,84.51,85.02,80300.0,75.6669,75.9612,75.3726,75.8274,80300.0
2012-02-06 12:00:00,85.03,85.43,84.85,85.37,80300.0,75.8363,76.1931,75.6758,76.1396,80300.0
2012-02-06 12:10:00,85.38,85.75,85.28,85.29,78200.0,76.1485,76.4785,76.0593,76.0682,78200.0
2012-02-06 12:20:00,85.28,85.33,84.92,85.2,61300.0,76.0593,76.1039,75.7382,75.988,61300.0
2012-02-06 12:30:00,85.18,85.75,85.09,85.71,73800.0,75.9701,76.4785,75.8899,76.4428,73800.0
2012-02-06 12:40:00,85.69,86.0,85.63,86.0,64300.0,76.425,76.7015,76.3715,76.7015,64300.0
2012-02-06 12:50:00,85.99,86.13,85.85,86.05,89900.0,76.6925,76.8174,76.5677,76.7461,89900.0
2012-02-06 13:00:00,86.05,86.06,85.69,85.82,70100.0,76.7461,76.755,76.425,76.5409,70100.0
2012-02-06 13:10:00,85.82,85.84,85.28,85.37,107600.0,76.5409,76.5588,76.0593,76.1396,107600.0
2012-02-06 13:20:00,85.37,85.38,85.18,85.28,102100.0,76.1396,76.1485,75.9701,76.0593,102100.0
2012-02-06 13:30:00,85.29,85.31,84.6,84.71,146100.0,76.0682,76.0861,75.4528,75.5509,146100.0
2012-02-06 13:40:00,84.76,84.94,84.6,84.66,76100.0,75.5955,75.7561,75.4528,75.5063,76100.0
2012-02-06 13:50:00,84.71,85.04,84.68,84.76,83900.0,75.5509,75.8453,75.5242,75.5955,83900.0
2012-02-06 14:00:00,84.8,85.05,84.7,84.94,170900.0,75.6312,75.8542,75.542,75.7561,170900.0
2012-02-06 14:10:00,84.94,85.05,84.79,85.05,96700.0,75.7561,75.8542,75.6223,75.8542,96700.0
2012-02-06 14:20:00,85.01,85.25,84.87,85.19,123100.0,75.8185,76.0326,75.6936,75.979,123100.0
2012-02-06 14:30:00,85.24,85.24,84.87,85.06,67500.0,76.0236,76.0236,75.6936,75.8631,67500.0
2012-02-06 14:40:00,85.07,85.21,84.9,85.16,39400.0,75.872,75.9969,75.7204,75.9523,39400.0
2012-02-06 14:50:00,85.16,85.23,85.03,85.05,40700.0,75.9523,76.0147,75.8363,75.8542,40700.0
2012-02-06 15:00:00,85.03,85.13,84.98,85.13,55500.0,75.8363,75.9255,75.7917,75.9255,55500.0
2012-02-06 15:10:00,85.09,85.21,85.05,85.17,79000.0,75.8899,75.9969,75.8542,75.9612,79000.0
2012-02-06 15:20:00,85.19,85.29,84.76,84.83,75000.0,75.979,76.0682,75.5955,75.658,75000.0
2012-02-06 15:30:00,84.84,85.0,84.8,84.87,76400.0,75.6669,75.8096,75.6312,75.6936,76400.0
2012-02-06 15:40:00,84.87,85.18,84.86,85.16,153000.0,75.6936,75.9701,75.6847,75.9523,153000.0
2012-02-06 15:50:00,85.16,85.35,84.99,85.21,254000.0,75.9523,76.1217,75.8007,75.9969,254000.0
2012-02-07 09:30:00,85.25,85.69,84.82,85.0,116700.0,76.0326,76.425,75.649,75.8096,116700.0
2012-02-07 09:40:00,84.97,85.21,84.94,85.07,65400.0,75.7828,75.9969,75.7561,75.872,65400.0
2012-02-07 09:50:00,85.04,85.38,84.94,85.38,52600.0,75.8453,76.1485,75.7561,76.1485,52600.0
2012-02-07 10:00:00,85.38,85.38,85.16,85.26,79000.0,76.1485,76.1485,75.9523,76.0415,79000.0
2012-02-07 10:10:00,85.25,85.27,85.12,85.2,66700.0,76.0326,76.0504,75.9166,75.988,66700.0
2012-02-07 10:20:00,85.18,85.2,84.95,85.17,67000.0,75.9701,75.988,75.765,75.9612,67000.0
2012-02-07 10:30:00,85.14,85.2,85.1,85.14,57900.0,75.9344,75.988,75.8988,75.9344,57900.0
2012-02-07 10:40:00,85.15,85.58,85.13,85.5,179900.0,75.9434,76.3269,75.9255,76.2555,179900.0
2012-02-07 10:50:00,85.49,85.53,85.23,85.26,75300.0,76.2466,76.2823,76.0147,76.0415,75300.0
2012-02-07 11:00:00,85.27,85.52,85.26,85.44,68300.0,76.0504,76.2734,76.0415,76.202,68300.0
2012-02-07 11:10:00,85.44,85.44,85.27,85.36,56800.0,76.202,76.202,76.0504,76.1307,56800.0
2012-02-07 11:20:00,85.33,85.51,85.27,85.51,53800.0,76.1039,76.2644,76.0504,76.2644,53800.0
2012-02-07 11:30:00,85.49,85.55,85.46,85.51,35600.0,76.2466,76.3001,76.2198,76.2644,35600.0
2012-02-07 11:40:00,85.5,85.54,85.49,85.5,33700.0,76.2555,76.2912,76.2466,76.2555,33700.0
2012-02-07 11:50:00,85.5,85.58,85.48,85.56,44700.0,76.2555,76.3269,76.2377,76.309,44700.0
2012-02-07 12:00:00,85.56,85.61,85.5,85.57,34200.0,76.309,76.3536,76.2555,76.318,34200.0
2012-02-07 12:10:00,85.58,85.59,85.5,85.5,31700.0,76.3269,76.3358,76.2555,76.2555,31700.0
2012-02-07 12:20:00,85.5,85.54,85.4,85.42,48500.0,76.2555,76.2912,76.1663,76.1842,48500.0
2012-02-07 12:30:00,85.42,85.49,85.23,85.26,43700.0,76.1842,76.2466,76.0147,76.0415,43700.0
2012-02-07 12:40:00,85.25,85.31,85.22,85.25,38600.0,76.0326,76.0861,76.0058,76.0326,38600.0
2012-02-07 12:50:00,85.26,85.35,85.23,85.35,29000.0,76.0415,76.1217,76.0147,76.1217,29000.0
2012-02-07 13:00:00,85.33,85.35,85.26,85.28,31200.0,76.1039,76.1217,76.0415,76.0593,31200.0
2012-02-07 13:10:00,85.29,85.37,85.26,85.27,30600.0,76.0682,76.1396,76.0415,76.0504,30600.0
2012-02-07 13:20:00,85.27,85.34,85.25,85.31,26700.0,76.0504,76.1128,76.0326,76.0861,26700.0
2012-02-07 13:30:00,85.32,85.34,85.27,85.32,20100.0,76.095,76.1128,76.0504,76.095,20100.0
2012-02-07 13:40:00,85.31,85.46,85.23,85.4,76900.0,76.0861,76.2198,76.0147,76.1663,76900.0
2012-02-07 13:50:00,85.4,85.5,85.36,85.5,40200.0,76.1663,76.2555,76.1307,76.2555,40200.0
2012-02-07 14:00:00,85.49,85.5,85.41,85.47,35400.0,76.2466,76.2555,76.1753,76.2288,35400.0
2012-02-07 14:10:00,85.47,85.51,85.42,85.42,64200.0,76.2288,76.2644,76.1842,76.1842,64200.0
2012-02-07 14:20:00,85.41,85.48,85.41,85.44,51700.0,76.1753,76.2377,76.1753,76.202,51700.0
2012-02-07 14:30:00,85.44,85.45,85.36,85.42,41000.0,76.202,76.2109,76.1307,76.1842,41000.0
2012-02-07 14:40:00,85.43,85.56,85.41,85.56,33600.0,76.1931,76.309,76.1753,76.309,33600.0
2012-02-07 14:50:00,85.57,85.64,85.5,85.56,36500.0,76.318,76.3804,76.2555,76.309,36500.0
2012-02-07 15:00:00,85.57,85.67,85.51,85.52,47000.0,76.318,76.4071,76.2644,76.2734,47000.0
2012-02-07 15:10:00,85.52,85.74,85.51,85.74,61900.0,76.2734,76.4696,76.2644,76.4696,61900.0
2012-02-07 15:20:00,85.74,85.81,85.67,85.79,86200.0,76.4696,76.532,76.4071,76.5142,86200.0
2012-02-07 15:30:00,85.8,86.15,85.74,86.08,126100.0,76.5231,76.8352,76.4696,76.7728,126100.0
2012-02-07 15:40:00,86.08,86.13,85.88,86.0,132100.0,76.7728,76.8174,76.5944,76.7015,132100.0
2012-02-07 15:50:00,85.98,86.22,85.86,86.16,275600.0,76.6836,76.8977,76.5766,76.8442,275600.0
2012-02-08 09:30:00,86.13,86.4,85.75,86.27,161000.0,76.8174,77.0582,76.4785,76.9423,161000.0
2012-02-08 09:40:00,86.27,86.3,86.03,86.19,58700.0,76.9423,76.969,76.7282,76.8709,58700.0
2012-02-08 09:50:00,86.29,86.29,85.44,85.93,83500.0,76.9601,76.9601,76.202,76.639,83500.0
2012-02-08 10:00:00,85.96,86.38,85.8,85.84,58300.0,76.6658,77.0404,76.5231,76.5588,58300.0
2012-02-08 10:10:00,85.84,86.03,85.77,85.89,38600.0,76.5588,76.7282,76.4963,76.6034,38600.0
2012-02-08 10:20:00,85.91,85.91,85.59,85.76,49800.0,76.6212,76.6212,76.3358,76.4874,49800.0
2012-02-08 10:30:00,85.76,85.98,85.55,85.9,100800.0,76.4874,76.6836,76.3001,76.6123,100800.0
2012-02-08 10:40:00,85.9,86.07,85.85,86.0,98500.0,76.6123,76.7639,76.5677,76.7015,98500.0
2012-02-08 10:50:00,85.94,86.05,85.94,86.04,49500.0,76.6479,76.7461,76.6479,76.7371,49500.0
2012-02-08 11:00:00,86.02,86.04,85.81,85.87,28600.0,76.7193,76.7371,76.532,76.5855,28600.0
2012-02-08 11:10:00,85.83,85.91,85.47,85.54,59100.0,76.5498,76.6212,76.2288,76.2912,59100.0
2012-02-08 11:20:00,85.54,85.55,85.3,85.41,34800.0,76.2912,76.3001,76.0771,76.1753,34800.0
2012-02-08 11:30:00,85.44,85.57,85.42,85.55,40600.0,76.202,76.318,76.1842,76.3001,40600.0
2012-02-08 11:40:00,85.54,85.55,85.25,85.28,58700.0,76.2912,76.3001,76.0326,76.0593,58700.0
2012-02-08 11:50:00,85.34,85.34,85.0,85.23,56900.0,76.1128,76.1128,75.8096,76.0147,56900.0
2012-02-08 12:00:00,85.2,85.37,85.09,85.19,33800.0,75.988,76.1396,75.8899,75.979,33800.0
2012-02-08 12:10:00,85.19,85.19,85.03,85.13,40200.0,75.979,75.979,75.8363,75.9255,40200.0
2012-02-08 12:20:00,85.12,85.15,85.06,85.06,56000.0,75.9166,75.9434,75.8631,75.8631,56000.0
2012-02-08 12:30:00,85.06,85.13,84.96,85.1,31000.0,75.8631,75.9255,75.7739,75.8988,31000.0
2012-02-08 12:40:00,85.07,85.1,84.85,84.85,32400.0,75.872,75.8988,75.6758,75.6758,32400.0
2012-02-08 12:50:00,84.85,84.96,84.75,84.85,35800.0,75.6758,75.7739,75.5866,75.6758,35800.0
2012-02-08 13:00:00,84.86,84.99,84.82,84.93,60900.0,75.6847,75.8007,75.649,75.7471,60900.0
2012-02-08 13:10:00,84.95,85.12,84.9,85.04,30700.0,75.765,75.9166,75.7204,75.8453,30700.0
2012-02-08 13:20:00,85.06,85.3,85.01,85.27,19200.0,75.8631,76.0771,75.8185,76.0504,19200.0
2012-02-08 13:30:00,85.28,85.28,85.08,85.11,30800.0,76.0593,76.0593,75.8809,75.9077,30800.0
2012-02-08 13:40:00,85.11,85.18,85.07,85.14,23500.0,75.9077,75.9701,75.872,75.9344,23500.0
2012-02-08 13:50:00,85.1,85.13,85.04,85.05,37700.0,75.8988,75.9255,75.8453,75.8542,37700.0
2012-02-08 14:00:00,85.05,85.2,85.03,85.16,48200.0,75.8542,75.988,75.8363,75.9523,48200.0
2012-02-08 14:10:00,85.16,85.24,85.15,85.17,42000.0,75.9523,76.0236,75.9434,75.9612,42000.0
2012-02-08 14:20:00,85.17,85.19,85.07,85.07,31600.0,75.9612,75.979,75.872,75.872,31600.0
2012-02-08 14:30:00,85.06,85.22,85.05,85.22,42000.0,75.8631,76.0058,75.8542,76.0058,42000.0
2012-02-08 14:40:00,85.21,85.43,85.14,85.4,40400.0,75.9969,76.1931,75.9344,76.1663,40400.0
2012-02-08 14:50:00,85.37,85.41,85.31,85.32,31100.0,76.1396,76.1753,76.0861,76.095,31100.0
2012-02-08 15:00:00,85.32,85.36,85.27,85.29,56800.0,76.095,76.1307,76.0504,76.0682,56800.0
2012-02-08 15:10:00,85.29,85.3,85.11,85.22,50200.0,76.0682,76.0771,75.9077,76.0058,50200.0
2012-02-08 15:20:00,85.22,85.31,85.1,85.28,61400.0,76.0058,76.0861,75.8988,76.0593,61400.0
2012-02-08 15:30:00,85.26,85.26,85.05,85.17,88700.0,76.0415,76.0415,75.8542,75.9612,88700.0
2012-02-08 15:40:00,85.17,85.2,84.99,85.13,109000.0,75.9612,75.988,75.8007,75.9255,109000.0
2012-02-08 15:50:00,85.12,85.21,85.0,85.15,165900.0,75.9166,75.9969,75.8096,75.9434,165900.0
2012-02-09 09:30:00,85.16,85.44,85.02,85.08,130600.0,75.9523,76.202,75.8274,75.8809,130600.0
2012-02-09 09:40:00,85.09,85.13,84.24,84.66,175600.0,75.8899,75.9255,75.1318,75.5063,175600.0
2012-02-09 09:50:00,84.64,85.0,84.58,84.8,61100.0,75.4885,75.8096,75.435,75.6312,61100.0
2012-02-09 10:00:00,84.78,84.86,84.69,84.74,101000.0,75.6134,75.6847,75.5331,75.5777,101000.0
2012-02-09 10:10:00,84.73,84.81,84.51,84.54,59100.0,75.5688,75.6401,75.3726,75.3993,59100.0
2012-02-09 10:20:00,84.55,84.75,84.52,84.61,38600.0,75.4082,75.5866,75.3815,75.4617,38600.0
2012-02-09 10:30:00,84.6,84.61,84.31,84.58,76300.0,75.4528,75.4617,75.1942,75.435,76300.0
2012-02-09 10:40:00,84.61,84.66,84.53,84.58,22400.0,75.4617,75.5063,75.3904,75.435,22400.0
2012-02-09 10:50:00,84.6,84.6,84.34,84.42,45000.0,75.4528,75.4528,75.2209,75.2923,45000.0
2012-02-09 11:00:00,84.43,84.56,84.25,84.37,36500.0,75.3012,75.4172,75.1407,75.2477,36500.0
2012-02-09 11:10:00,84.43,84.44,84.28,84.38,29700.0,75.3012,75.3101,75.1674,75.2566,29700.0
2012-02-09 11:20:00,84.39,84.43,84.25,84.38,86600.0,75.2655,75.3012,75.1407,75.2566,86600.0
2012-02-09 11:30:00,84.39,84.43,84.19,84.25,41900.0,75.2655,75.3012,75.0872,75.1407,41900.0
2012-02-09 11:40:00,84.25,84.29,84.04,84.29,39900.0,75.1407,75.1763,74.9534,75.1763,39900.0
2012-02-09 11:50:00,84.3,84.49,84.27,84.46,19600.0,75.1853,75.3547,75.1585,75.328,19600.0
2012-02-09 12:00:00,84.47,84.73,84.46,84.71,51800.0,75.3369,75.5688,75.328,75.5509,51800.0
2012-02-09 12:10:00,84.7,84.83,84.65,84.81,32600.0,75.542,75.658,75.4974,75.6401,32600.0
2012-02-09 12:20:00,84.8,84.93,84.76,84.89,29000.0,75.6312,75.7471,75.5955,75.7115,29000.0
2012-02-09 12:30:00,84.89,84.92,84.77,84.79,36700.0,75.7115,75.7382,75.6044,75.6223,36700.0
2012-02-09 12:40:00,84.79,85.0,84.79,84.92,19400.0,75.6223,75.8096,75.6223,75.7382,19400.0
2012-02-09 12:50:00,84.89,85.05,84.88,85.01,57900.0,75.7115,75.8542,75.7026,75.8185,57900.0
2012-02-09 13:00:00,85.01,85.06,84.98,84.99,19800.0,75.8185,75.8631,75.7917,75.8007,19800.0
2012-02-09 13:10:00,84.99,85.18,84.96,85.13,19100.0,75.8007,75.9701,75.7739,75.9255,19100.0
2012-02-09 13:20:00,85.12,85.22,85.1,85.17,22600.0,75.9166,76.0058,75.8988,75.9612,22600.0
2012-02-09 13:30:00,85.22,85.28,85.1,85.15,14200.0,76.0058,76.0593,75.8988,75.9434,14200.0
2012-02-09 13:40:00,85.15,85.15,85.05,85.1,8900.0,75.9434,75.9434,75.8542,75.8988,8900.0
2012-02-09 13:50:00,85.12,85.13,85.04,85.04,16100.0,75.9166,75.9255,75.8453,75.8453,16100.0
2012-02-09 14:00:00,85.04,85.13,85.0,85.1,54400.0,75.8453,75.9255,75.8096,75.8988,54400.0
2012-02-09 14:10:00,85.09,85.18,85.07,85.14,12900.0,75.8899,75.9701,75.872,75.9344,12900.0
2012-02-09 14:20:00,85.16,85.34,85.16,85.3,23500.0,75.9523,76.1128,75.9523,76.0771,23500.0
2012-02-09 14:30:00,85.31,85.34,85.25,85.31,23700.0,76.0861,76.1128,76.0326,76.0861,23700.0
2012-02-09 14:40:00,85.33,85.4,85.22,85.28,70100.0,76.1039,76.1663,76.0058,76.0593,70100.0
2012-02-09 14:50:00,85.28,85.45,85.26,85.45,37900.0,76.0593,76.2109,76.0415,76.2109,37900.0
2012-02-09 15:00:00,85.43,85.54,85.28,85.48,40600.0,76.1931,76.2912,76.0593,76.2377,40600.0
2012-02-09 15:10:00,85.48,85.49,85.25,85.28,40600.0,76.2377,76.2466,76.0326,76.0593,40600.0
2012-02-09 15:20:00,85.28,85.32,85.16,85.22,39700.0,76.0593,76.095,75.9523,76.0058,39700.0
2012-02-09 15:30:00,85.2,85.2,84.94,85.08,52400.0,75.988,75.988,75.7561,75.8809,52400.0
2012-02-09 15:40:00,85.09,85.11,84.8,84.88,87800.0,75.8899,75.9077,75.6312,75.7026,87800.0
2012-02-09 15:50:00,84.88,85.16,84.88,85.16,223600.0,75.7026,75.9523,75.7026,75.9523,223600.0
2012-02-10 09:30:00,84.74,84.85,84.36,84.56,39600.0,75.5777,75.6758,75.2388,75.4172,39600.0
2012-02-10 09:40:00,84.53,85.16,84.53,85.09,37900.0,75.3904,75.9523,75.3904,75.8899,37900.0
2012-02-10 09:50:00,85.05,85.19,84.79,85.18,50000.0,75.8542,75.979,75.6223,75.9701,50000.0
2012-02-10 10:00:00,85.18,85.33,84.91,85.33,40700.0,75.9701,76.1039,75.7293,76.1039,40700.0
2012-02-10 10:10:00,85.27,85.33,85.0,85.03,21900.0,76.0504,76.1039,75.8096,75.8363,21900.0
2012-02-10 10:20:00,85.01,85.2,84.88,84.92,35700.0,75.8185,75.988,75.7026,75.7382,35700.0
2012-02-10 10:30:00,84.92,85.06,84.87,84.92,106000.0,75.7382,75.8631,75.6936,75.7382,106000.0
2012-02-10 10:40:00,84.94,85.18,84.94,85.15,24800.0,75.7561,75.9701,75.7561,75.9434,24800.0
2012-02-10 10:50:00,85.15,85.16,85.01,85.06,36800.0,75.9434,75.9523,75.8185,75.8631,36800.0
2012-02-10 11:00:00,85.09,85.12,84.97,85.03,29600.0,75.8899,75.9166,75.7828,75.8363,29600.0
2012-02-10 11:10:00,85.04,85.18,84.99,85.18,27400.0,75.8453,75.9701,75.8007,75.9701,27400.0
2012-02-10 11:20:00,85.16,85.28,85.11,85.16,51600.0,75.9523,76.0593,75.9077,75.9523,51600.0
2012-02-10 11:30:00,85.19,85.23,85.14,85.19,7500.0,75.979,76.0147,75.9344,75.979,7500.0
2012-02-10 11:40:00,85.2,85.4,85.14,85.4,27600.0,75.988,76.1663,75.9344,76.1663,27600.0
2012-02-10 11:50:00,85.42,85.62,85.4,85.51,39200.0,76.1842,76.3625,76.1663,76.2644,39200.0
2012-02-10 12:00:00,85.52,85.81,85.52,85.59,45900.0,76.2734,76.532,76.2734,76.3358,45900.0
2012-02-10 12:10:00,85.59,85.66,85.47,85.55,34100.0,76.3358,76.3982,76.2288,76.3001,34100.0
2012-02-10 12:20:00,85.55,85.61,85.45,85.52,18000.0,76.3001,76.3536,76.2109,76.2734,18000.0
2012-02-10 12:30:00,85.56,85.73,85.48,85.58,10000.0,76.309,76.4607,76.2377,76.3269,10000.0
2012-02-10 12:40:00,85.56,85.58,85.48,85.48,7400.0,76.309,76.3269,76.2377,76.2377,7400.0
2012-02-10 12:50:00,85.48,85.65,85.46,85.6,12400.0,76.2377,76.3893,76.2198,76.3447,12400.0
2012-02-10 13:00:00,85.6,85.62,85.53,85.56,18600.0,76.3447,76.3625,76.2823,76.309,18600.0
2012-02-10 13:10:00,85.56,85.69,85.56,85.63,33700.0,76.309,76.425,76.309,76.3715,33700.0
2012-02-10 13:20:00,85.63,85.76,85.6,85.63,24100.0,76.3715,76.4874,76.3447,76.3715,24100.0
2012-02-10 13:30:00,85.62,85.77,85.59,85.74,24900.0,76.3625,76.4963,76.3358,76.4696,24900.0
2012-02-10 13:40:00,85.74,85.84,85.67,85.8,17800.0,76.4696,76.5588,76.4071,76.5231,17800.0
2012-02-10 13:50:00,85.8,85.83,85.62,85.62,20500.0,76.5231,76.5498,76.3625,76.3625,20500.0
2012-02-10 14:00:00,85.65,85.76,85.61,85.68,13900.0,76.3893,76.4874,76.3536,76.4161,13900.0
2012-02-10 14:10:00,85.69,85.79,85.6,85.79,29300.0,76.425,76.5142,76.3447,76.5142,29300.0
2012-02-10 14:20:00,85.77,85.92,85.75,85.89,47400.0,76.4963,76.6301,76.4785,76.6034,47400.0
2012-02-10 14:30:00,85.87,86.05,85.86,85.87,32900.0,76.5855,76.7461,76.5766,76.5855,32900.0
2012-02-10 14:40:00,85.88,85.91,85.83,85.86,13700.0,76.5944,76.6212,76.5498,76.5766,13700.0
2012-02-10 14:50:00,85.83,85.84,85.7,85.7,21500.0,76.5498,76.5588,76.4339,76.4339,21500.0
2012-02-10 15:00:00,85.67,85.67,85.48,85.52,32800.0,76.4071,76.4071,76.2377,76.2734,32800.0
2012-02-10 15:10:00,85.5,85.52,85.4,85.42,19700.0,76.2555,76.2734,76.1663,76.1842,19700.0
2012-02-10 15:20:00,85.41,85.44,85.34,85.35,19700.0,76.1753,76.202,76.1128,76.1217,19700.0
2012-02-10 15:30:00,85.37,85.57,85.37,85.44,48700.0,76.1396,76.318,76.1396,76.202,48700.0
2012-02-10 15:40:00,85.48,85.69,85.42,85.52,45300.0,76.2377,76.425,76.1842,76.2734,45300.0
2012-02-10 15:50:00,85.52,85.73,85.47,85.71,113500.0,76.2734,76.4607,76.2288,76.4428,113500.0
2012-02-13 09:30:00,86.02,86.19,85.74,85.76,46900.0,76.7193,76.8709,76.4696,76.4874,46900.0
2012-02-13 09:40:00,85.74,86.08,85.74,86.08,43200.0,76.4696,76.7728,76.4696,76.7728,43200.0
2012-02-13 09:50:00,86.08,86.16,85.82,86.13,39200.0,76.7728,76.8442,76.5409,76.8174,39200.0
2012-02-13 10:00:00,86.13,86.13,85.93,85.96,32500.0,76.8174,76.8174,76.639,76.6658,32500.0
2012-02-13 10:10:00,85.97,86.02,85.66,85.66,21700.0,76.6747,76.7193,76.3982,76.3982,21700.0
2012-02-13 10:20:00,85.64,85.78,85.64,85.67,29700.0,76.3804,76.5052,76.3804,76.4071,29700.0
2012-02-13 10:30:00,85.64,85.84,85.57,85.83,106400.0,76.3804,76.5588,76.318,76.5498,106400.0
2012-02-13 10:40:00,85.79,85.84,85.52,85.6,122800.0,76.5142,76.5588,76.2734,76.3447,122800.0
2012-02-13 10:50:00,85.63,85.76,85.59,85.73,49600.0,76.3715,76.4874,76.3358,76.4607,49600.0
2012-02-13 11:00:00,85.75,85.89,85.71,85.89,24200.0,76.4785,76.6034,76.4428,76.6034,24200.0
2012-02-13 11:10:00,85.89,86.04,85.83,85.95,27100.0,76.6034,76.7371,76.5498,76.6569,27100.0
2012-02-13 11:20:00,85.97,86.01,85.89,85.99,36600.0,76.6747,76.7104,76.6034,76.6925,36600.0
2012-02-13 11:30:00,85.97,86.01,85.79,85.85,14000.0,76.6747,76.7104,76.5142,76.5677,14000.0
2012-02-13 11:40:00,85.85,86.02,85.83,85.98,43000.0,76.5677,76.7193,76.5498,76.6836,43000.0
2012-02-13 11:50:00,86.01,86.04,85.88,85.91,15900.0,76.7104,76.7371,76.5944,76.6212,15900.0
2012-02-13 12:00:00,85.89,86.12,85.89,86.12,17300.0,76.6034,76.8085,76.6034,76.8085,17300.0
2012-02-13 12:10:00,86.12,86.14,86.01,86.01,29200.0,76.8085,76.8263,76.7104,76.7104,29200.0
2012-02-13 12:20:00,86.04,86.04,85.97,86.02,20400.0,76.7371,76.7371,76.6747,76.7193,20400.0
2012-02-13 12:30:00,85.99,86.08,85.98,86.04,14100.0,76.6925,76.7728,76.6836,76.7371,14100.0
2012-02-13 12:40:00,86.01,86.13,86.0,86.1,19300.0,76.7104,76.8174,76.7015,76.7906,19300.0
2012-02-13 12:50:00,86.11,86.13,86.07,86.11,16600.0,76.7996,76.8174,76.7639,76.7996,16600.0
2012-02-13 13:00:00,86.11,86.31,86.11,86.31,21600.0,76.7996,76.9779,76.7996,76.9779,21600.0
2012-02-13 13:10:00,86.3,87.02,86.3,86.7,119500.0,76.969,77.6112,76.969,77.3258,119500.0
2012-02-13 13:20:00,86.7,86.95,86.57,86.79,65900.0,77.3258,77.5487,77.2098,77.406,65900.0
2012-02-13 13:30:00,86.8,87.09,86.74,86.92,49300.0,77.415,77.6736,77.3614,77.522,49300.0
2012-02-13 13:40:00,86.93,87.14,86.88,87.02,38000.0,77.5309,77.7182,77.4863,77.6112,38000.0
2012-02-13 13:50:00,87.0,87.15,86.96,87.12,55200.0,77.5933,77.7271,77.5577,77.7004,55200.0
2012-02-13 14:00:00,87.12,87.23,86.98,87.08,55500.0,77.7004,77.7985,77.5755,77.6647,55500.0
2012-02-13 14:10:00,87.1,87.2,86.98,86.99,71500.0,77.6825,77.7717,77.5755,77.5844,71500.0
2012-02-13 14:20:00,86.99,87.07,86.94,86.96,42100.0,77.5844,77.6558,77.5398,77.5577,42100.0
2012-02-13 14:30:00,86.95,87.15,86.95,87.13,43600.0,77.5487,77.7271,77.5487,77.7093,43600.0
2012-02-13 14:40:00,87.11,87.2,87.05,87.11,31500.0,77.6914,77.7717,77.6379,77.6914,31500.0
2012-02-13 14:50:00,87.1,87.19,86.92,86.92,113200.0,77.6825,77.7628,77.522,77.522,113200.0
2012-02-13 15:00:00,86.92,87.0,86.86,86.88,56200.0,77.522,77.5933,77.4685,77.4863,56200.0
2012-02-13 15:10:00,86.87,86.98,86.79,86.91,47500.0,77.4774,77.5755,77.406,77.5131,47500.0
2012-02-13 15:20:00,86.89,86.89,86.62,86.69,55400.0,77.4952,77.4952,77.2544,77.3169,55400.0
2012-02-13 15:30:00,86.69,86.88,86.64,86.86,92200.0,77.3169,77.4863,77.2723,77.4685,92200.0
2012-02-13 15:40:00,86.86,86.94,86.63,86.87,138000.0,77.4685,77.5398,77.2633,77.4774,138000.0
2012-02-13 15:50:00,86.86,86.98,86.79,86.9,205800.0,77.4685,77.5755,77.406,77.5041,205800.0
2012-02-14 09:30:00,86.75,87.59,86.7,87.47,72400.0,77.3704,78.1195,77.3258,78.0125,72400.0
2012-02-14 09:40:00,87.51,88.26,87.48,88.16,133700.0,78.0482,78.7171,78.0214,78.6279,133700.0
2012-02-14 09:50:00,88.19,88.7,88.03,88.66,92800.0,78.6547,79.1095,78.512,79.0739,92800.0
2012-02-14 10:00:00,88.66,89.34,88.55,88.9,178100.0,79.0739,79.6803,78.9757,79.2879,178100.0
2012-02-14 10:10:00,88.91,89.18,88.74,89.0,126900.0,79.2968,79.5376,79.1452,79.3771,126900.0
2012-02-14 10:20:00,88.99,88.99,88.65,88.69,53300.0,79.3682,79.3682,79.0649,79.1006,53300.0
2012-02-14 10:30:00,88.68,89.0,88.66,88.94,79400.0,79.0917,79.3771,79.0739,79.3236,79400.0
2012-02-14 10:40:00,88.94,88.95,88.49,88.5,35100.0,79.3236,79.3325,78.9222,78.9312,35100.0
2012-02-14 10:50:00,88.48,88.48,88.26,88.4,43000.0,78.9133,78.9133,78.7171,78.842,43000.0
2012-02-14 11:00:00,88.32,88.85,88.32,88.66,102500.0,78.7706,79.2433,78.7706,79.0739,102500.0
2012-02-14 11:10:00,88.65,88.65,88.34,88.59,50400.0,79.0649,79.0649,78.7885,79.0114,50400.0
2012-02-14 11:20:00,88.6,88.6,88.28,88.32,32100.0,79.0203,79.0203,78.7349,78.7706,32100.0
2012-02-14 11:30:00,88.29,88.57,88.26,88.34,29400.0,78.7439,78.9936,78.7171,78.7885,29400.0
2012-02-14 11:40:00,88.3,88.44,88.26,88.37,47500.0,78.7528,78.8776,78.7171,78.8152,47500.0
2012-02-14 11:50:00,88.35,88.38,88.03,88.1,37900.0,78.7974,78.8241,78.512,78.5744,37900.0
2012-02-14 12:00:00,88.08,88.34,88.08,88.16,30100.0,78.5566,78.7885,78.5566,78.6279,30100.0
2012-02-14 12:10:00,88.17,88.24,88.0,88.15,22600.0,78.6368,78.6993,78.4852,78.619,22600.0
2012-02-14 12:20:00,88.14,88.14,87.85,88.02,22400.0,78.6101,78.6101,78.3514,78.5031,22400.0
2012-02-14 12:30:00,88.02,88.25,87.9,88.25,28200.0,78.5031,78.7082,78.396,78.7082,28200.0
2012-02-14 12:40:00,88.23,88.51,88.23,88.47,26300.0,78.6903,78.9401,78.6903,78.9044,26300.0
2012-02-14 12:50:00,88.51,88.54,88.29,88.53,39400.0,78.9401,78.9668,78.7439,78.9579,39400.0
2012-02-14 13:00:00,88.52,88.53,88.12,88.12,35200.0,78.949,78.9579,78.5922,78.5922,35200.0
2012-02-14 13:10:00,88.13,88.37,88.12,88.24,24700.0,78.6012,78.8152,78.5922,78.6993,24700.0
2012-02-14 13:20:00,88.21,88.24,88.03,88.14,26700.0,78.6725,78.6993,78.512,78.6101,26700.0
2012-02-14 13:30:00,88.16,88.5,88.1,88.37,67300.0,78.6279,78.9312,78.5744,78.8152,67300.0
2012-02-14 13:40:00,88.39,88.39,88.13,88.21,36700.0,78.833,78.833,78.6012,78.6725,36700.0
2012-02-14 13:50:00,88.23,88.39,88.17,88.35,32800.0,78.6903,78.833,78.6368,78.7974,32800.0
2012-02-14 14:00:00,88.33,88.58,88.28,88.36,146000.0,78.7795,79.0025,78.7349,78.8063,146000.0
2012-02-14 14:10:00,88.37,88.62,88.31,88.31,27800.0,78.8152,79.0382,78.7617,78.7617,27800.0
2012-02-14 14:20:00,88.32,88.4,88.07,88.33,31900.0,78.7706,78.842,78.5476,78.7795,31900.0
2012-02-14 14:30:00,88.33,88.34,87.96,87.97,71300.0,78.7795,78.7885,78.4495,78.4585,71300.0
2012-02-14 14:40:00,87.97,88.13,87.97,88.12,28800.0,78.4585,78.6012,78.4585,78.5922,28800.0
2012-02-14 14:50:00,88.15,88.18,87.9,87.97,33500.0,78.619,78.6458,78.396,78.4585,33500.0
2012-02-14 15:00:00,87.97,88.16,87.96,88.11,38200.0,78.4585,78.6279,78.4495,78.5833,38200.0
2012-02-14 15:10:00,88.11,88.15,87.95,87.98,40400.0,78.5833,78.619,78.4406,78.4674,40400.0
2012-02-14 15:20:00,88.01,88.07,87.83,88.03,50600.0,78.4941,78.5476,78.3336,78.512,50600.0
2012-02-14 15:30:00,88.03,88.18,88.03,88.11,50300.0,78.512,78.6458,78.512,78.5833,50300.0
2012-02-14 15:40:00,88.12,88.48,88.11,88.48,104700.0,78.5922,78.9133,78.5833,78.9133,104700.0
2012-02-14 15:50:00,88.5,88.61,88.32,88.6,159100.0,78.9312,79.0293,78.7706,79.0203,159100.0
2012-02-15 09:30:00,89.3,89.72,88.76,88.83,60900.0,79.6447,80.0192,79.163,79.2255,60900.0
2012-02-15 09:40:00,88.82,89.06,88.72,88.86,97300.0,79.2166,79.4306,79.1274,79.2522,97300.0
2012-02-15 09:50:00,88.8,89.01,88.08,88.25,40600.0,79.1987,79.386,78.5566,78.7082,40600.0
2012-02-15 10:00:00,88.23,88.24,87.79,88.05,54900.0,78.6903,78.6993,78.2979,78.5298,54900.0
2012-02-15 10:10:00,88.05,88.26,87.95,88.23,35000.0,78.5298,78.7171,78.4406,78.6903,35000.0
2012-02-15 10:20:00,88.25,88.58,88.22,88.58,23100.0,78.7082,79.0025,78.6814,79.0025,23100.0
2012-02-15 10:30:00,88.6,88.62,88.41,88.41,25500.0,79.0203,79.0382,78.8509,78.8509,25500.0
2012-02-15 10:40:00,88.4,88.63,88.27,88.57,36700.0,78.842,79.0471,78.726,78.9936,36700.0
2012-02-15 10:50:00,88.57,88.77,88.55,88.72,37700.0,78.9936,79.172,78.9757,79.1274,37700.0
2012-02-15 11:00:00,88.71,88.83,88.5,88.79,26700.0,79.1184,79.2255,78.9312,79.1898,26700.0
2012-02-15 11:10:00,88.83,88.88,88.71,88.87,26100.0,79.2255,79.2701,79.1184,79.2611,26100.0
2012-02-15 11:20:00,88.86,88.91,88.5,88.51,56300.0,79.2522,79.2968,78.9312,78.9401,56300.0
2012-02-15 11:30:00,88.53,88.55,88.31,88.32,42100.0,78.9579,78.9757,78.7617,78.7706,42100.0
2012-02-15 11:40:00,88.32,88.51,88.29,88.51,29600.0,78.7706,78.9401,78.7439,78.9401,29600.0
2012-02-15 11:50:00,88.51,88.51,87.97,87.97,38200.0,78.9401,78.9401,78.4585,78.4585,38200.0
2012-02-15 12:00:00,87.98,88.28,87.92,88.28,42000.0,78.4674,78.7349,78.4139,78.7349,42000.0
2012-02-15 12:10:00,88.27,88.27,88.02,88.02,24800.0,78.726,78.726,78.5031,78.5031,24800.0
2012-02-15 12:20:00,88.01,88.17,87.96,88.16,24200.0,78.4941,78.6368,78.4495,78.6279,24200.0
2012-02-15 12:30:00,88.16,88.18,87.9,87.9,21700.0,78.6279,78.6458,78.396,78.396,21700.0
2012-02-15 12:40:00,87.92,88.09,87.91,87.92,31300.0,78.4139,78.5655,78.4049,78.4139,31300.0
2012-02-15 12:50:00,87.91,87.98,87.85,87.89,28500.0,78.4049,78.4674,78.3514,78.3871,28500.0
2012-02-15 13:00:00,87.88,88.02,87.8,88.0,38000.0,78.3782,78.5031,78.3068,78.4852,38000.0
2012-02-15 13:10:00,87.99,88.05,87.93,87.94,20000.0,78.4763,78.5298,78.4228,78.4317,20000.0
2012-02-15 13:20:00,87.94,88.04,87.85,87.98,23300.0,78.4317,78.5209,78.3514,78.4674,23300.0
2012-02-15 13:30:00,87.98,88.04,87.92,87.94,24600.0,78.4674,78.5209,78.4139,78.4317,24600.0
2012-02-15 13:40:00,87.94,88.07,87.85,88.0,25600.0,78.4317,78.5476,78.3514,78.4852,25600.0
2012-02-15 13:50:00,88.0,88.15,87.99,88.11,37800.0,78.4852,78.619,78.4763,78.5833,37800.0
2012-02-15 14:00:00,88.12,88.13,87.73,87.74,34300.0,78.5922,78.6012,78.2444,78.2533,34300.0
2012-02-15 14:10:00,87.75,87.85,87.65,87.66,31100.0,78.2622,78.3514,78.1731,78.182,31100.0
2012-02-15 14:20:00,87.64,88.0,87.57,87.98,44200.0,78.1641,78.4852,78.1017,78.4674,44200.0
2012-02-15 14:30:00,87.96,87.97,87.65,87.73,30000.0,78.4495,78.4585,78.1731,78.2444,30000.0
2012-02-15 14:40:00,87.72,87.8,87.59,87.75,25000.0,78.2355,78.3068,78.1195,78.2622,25000.0
2012-02-15 14:50:00,87.76,87.85,87.51,87.51,31000.0,78.2712,78.3514,78.0482,78.0482,31000.0
2012-02-15 15:00:00,87.52,87.77,87.44,87.48,48900.0,78.0571,78.2801,77.9858,78.0214,48900.0
2012-02-15 15:10:00,87.48,87.51,87.26,87.34,44700.0,78.0214,78.0482,77.8252,77.8966,44700.0
2012-02-15 15:20:00,87.34,87.48,87.29,87.41,53300.0,77.8966,78.0214,77.852,77.959,53300.0
2012-02-15 15:30:00,87.37,87.44,87.33,87.37,52600.0,77.9233,77.9858,77.8877,77.9233,52600.0
2012-02-15 15:40:00,87.36,87.62,87.34,87.42,87800.0,77.9144,78.1463,77.8966,77.9679,87800.0
2012-02-15 15:50:00,87.4,87.5,87.36,87.48,121900.0,77.9501,78.0393,77.9144,78.0214,121900.0
2012-02-16 09:30:00,87.32,87.38,86.91,87.05,63500.0,77.8787,77.9322,77.5131,77.6379,63500.0
2012-02-16 09:40:00,87.05,87.39,87.05,87.12,53200.0,77.6379,77.9412,77.6379,77.7004,53200.0
2012-02-16 09:50:00,87.1,87.33,87.06,87.2,54700.0,77.6825,77.8877,77.6468,77.7717,54700.0
2012-02-16 10:00:00,87.19,87.49,87.06,87.34,64800.0,77.7628,78.0304,77.6468,77.8966,64800.0
2012-02-16 10:10:00,87.37,87.57,87.19,87.29,66300.0,77.9233,78.1017,77.7628,77.852,66300.0
2012-02-16 10:20:00,87.23,87.55,87.21,87.52,83700.0,77.7985,78.0839,77.7806,78.0571,83700.0
2012-02-16 10:30:00,87.55,88.1,87.55,87.87,89100.0,78.0839,78.5744,78.0839,78.3693,89100.0
2012-02-16 10:40:00,87.89,87.95,87.62,87.72,88300.0,78.3871,78.4406,78.1463,78.2355,88300.0
2012-02-16 10:50:00,87.71,87.81,87.58,87.6,108600.0,78.2266,78.3158,78.1106,78.1285,108600.0
2012-02-16 11:00:00,87.61,87.85,87.47,87.55,81600.0,78.1374,78.3514,78.0125,78.0839,81600.0
2012-02-16 11:10:00,87.57,87.84,87.54,87.79,52500.0,78.1017,78.3425,78.0749,78.2979,52500.0
2012-02-16 11:20:00,87.78,87.83,87.65,87.72,31300.0,78.289,78.3336,78.1731,78.2355,31300.0
2012-02-16 11:30:00,87.69,87.94,87.61,87.75,32400.0,78.2087,78.4317,78.1374,78.2622,32400.0
2012-02-16 11:40:00,87.78,87.82,87.56,87.57,14800.0,78.289,78.3247,78.0928,78.1017,14800.0
2012-02-16 11:50:00,87.56,87.9,87.56,87.89,27300.0,78.0928,78.396,78.0928,78.3871,27300.0
2012-02-16 12:00:00,87.89,87.96,87.45,87.48,46700.0,78.3871,78.4495,77.9947,78.0214,46700.0
2012-02-16 12:10:00,87.47,87.62,87.41,87.62,32000.0,78.0125,78.1463,77.959,78.1463,32000.0
2012-02-16 12:20:00,87.62,87.76,87.59,87.63,17300.0,78.1463,78.2712,78.1195,78.1552,17300.0
2012-02-16 12:30:00,87.65,87.68,87.59,87.6,23100.0,78.1731,78.1998,78.1195,78.1285,23100.0
2012-02-16 12:40:00,87.57,87.61,87.42,87.48,20000.0,78.1017,78.1374,77.9679,78.0214,20000.0
2012-02-16 12:50:00,87.47,87.48,87.32,87.33,30500.0,78.0125,78.0214,77.8787,77.8877,30500.0
2012-02-16 13:00:00,87.35,87.64,87.33,87.64,21300.0,77.9055,78.1641,77.8877,78.1641,21300.0
2012-02-16 13:10:00,87.64,87.65,87.3,87.45,50500.0,78.1641,78.1731,77.8609,77.9947,50500.0
2012-02-16 13:20:00,87.45,87.5,87.42,87.46,27500.0,77.9947,78.0393,77.9679,78.0036,27500.0
2012-02-16 13:30:00,87.45,87.62,87.45,87.48,18500.0,77.9947,78.1463,77.9947,78.0214,18500.0
2012-02-16 13:40:00,87.48,87.57,87.45,87.48,16600.0,78.0214,78.1017,77.9947,78.0214,16600.0
2012-02-16 13:50:00,87.46,87.5,87.44,87.45,23500.0,78.0036,78.0393,77.9858,77.9947,23500.0
2012-02-16 14:00:00,87.47,87.55,87.43,87.48,26500.0,78.0125,78.0839,77.9768,78.0214,26500.0
2012-02-16 14:10:00,87.49,87.51,87.45,87.51,22100.0,78.0304,78.0482,77.9947,78.0482,22100.0
2012-02-16 14:20:00,87.5,87.58,87.46,87.58,31000.0,78.0393,78.1106,78.0036,78.1106,31000.0
2012-02-16 14:30:00,87.58,87.59,87.51,87.55,19700.0,78.1106,78.1195,78.0482,78.0839,19700.0
2012-02-16 14:40:00,87.55,87.58,87.52,87.56,33500.0,78.0839,78.1106,78.0571,78.0928,33500.0
2012-02-16 14:50:00,87.53,87.56,87.5,87.52,13400.0,78.066,78.0928,78.0393,78.0571,13400.0
2012-02-16 15:00:00,87.52,87.56,87.5,87.51,22700.0,78.0571,78.0928,78.0393,78.0482,22700.0
2012-02-16 15:10:00,87.52,87.59,87.51,87.59,24200.0,78.0571,78.1195,78.0482,78.1195,24200.0
2012-02-16 15:20:00,87.59,87.61,87.51,87.57,30700.0,78.1195,78.1374,78.0482,78.1017,30700.0
2012-02-16 15:30:00,87.57,87.64,87.56,87.63,30800.0,78.1017,78.1641,78.0928,78.1552,30800.0
2012-02-16 15:40:00,87.62,87.88,87.62,87.86,73200.0,78.1463,78.3782,78.1463,78.3604,73200.0
2012-02-16 15:50:00,87.84,87.84,87.69,87.75,100500.0,78.3425,78.3425,78.2087,78.2622,100500.0
2012-02-17 09:30:00,87.9,88.69,87.9,88.26,190100.0,78.396,79.1006,78.396,78.7171,190100.0
2012-02-17 09:40:00,88.34,89.0,88.22,88.94,63700.0,78.7885,79.3771,78.6814,79.3236,63700.0
2012-02-17 09:50:00,88.99,89.14,88.47,88.72,55400.0,79.3682,79.502,78.9044,79.1274,55400.0
2012-02-17 10:00:00,88.62,88.69,88.41,88.44,21900.0,79.0382,79.1006,78.8509,78.8776,21900.0
2012-02-17 10:10:00,88.44,88.62,88.26,88.62,40900.0,78.8776,79.0382,78.7171,79.0382,40900.0
2012-02-17 10:20:00,88.57,88.64,88.55,88.6,19500.0,78.9936,79.056,78.9757,79.0203,19500.0
2012-02-17 10:30:00,88.58,88.7,88.56,88.68,27800.0,79.0025,79.1095,78.9847,79.0917,27800.0
2012-02-17 10:40:00,88.69,88.72,88.55,88.56,33600.0,79.1006,79.1274,78.9757,78.9847,33600.0
2012-02-17 10:50:00,88.56,88.62,88.51,88.58,47400.0,78.9847,79.0382,78.9401,79.0025,47400.0
2012-02-17 11:00:00,88.56,88.79,88.55,88.65,40400.0,78.9847,79.1898,78.9757,79.0649,40400.0
2012-02-17 11:10:00,88.63,88.7,88.48,88.5,62700.0,79.0471,79.1095,78.9133,78.9312,62700.0
2012-02-17 11:20:00,88.48,88.58,88.44,88.56,32200.0,78.9133,79.0025,78.8776,78.9847,32200.0
2012-02-17 11:30:00,88.56,88.58,88.5,88.52,28900.0,78.9847,79.0025,78.9312,78.949,28900.0
2012-02-17 11:40:00,88.53,88.6,88.5,88.5,15500.0,78.9579,79.0203,78.9312,78.9312,15500.0
2012-02-17 11:50:00,88.5,88.67,88.5,88.51,15000.0,78.9312,79.0828,78.9312,78.9401,15000.0
2012-02-17 12:00:00,88.52,88.64,88.5,88.5,18400.0,78.949,79.056,78.9312,78.9312,18400.0
2012-02-17 12:10:00,88.5,88.54,88.5,88.52,18600.0,78.9312,78.9668,78.9312,78.949,18600.0
2012-02-17 12:20:00,88.52,88.55,88.5,88.53,12900.0,78.949,78.9757,78.9312,78.9579,12900.0
2012-02-17 12:30:00,88.51,88.67,88.5,88.64,30200.0,78.9401,79.0828,78.9312,79.056,30200.0
2012-02-17 12:40:00,88.62,88.63,88.5,88.52,14800.0,79.0382,79.0471,78.9312,78.949,14800.0
2012-02-17 12:50:00,88.51,88.61,88.5,88.61,10900.0,78.9401,79.0293,78.9312,79.0293,10900.0
2012-02-17 13:00:00,88.6,88.81,88.6,88.72,18200.0,79.0203,79.2076,79.0203,79.1274,18200.0
2012-02-17 13:10:00,88.69,88.75,88.66,88.67,5200.0,79.1006,79.1541,79.0739,79.0828,5200.0
2012-02-17 13:20:00,88.67,88.75,88.61,88.63,9400.0,79.0828,79.1541,79.0293,79.0471,9400.0
2012-02-17 13:30:00,88.62,88.65,88.58,88.59,9100.0,79.0382,79.0649,79.0025,79.0114,9100.0
2012-02-17 13:40:00,88.59,88.62,88.55,88.58,13800.0,79.0114,79.0382,78.9757,79.0025,13800.0
2012-02-17 13:50:00,88.56,88.76,88.54,88.73,14100.0,78.9847,79.163,78.9668,79.1363,14100.0
2012-02-17 14:00:00,88.71,88.79,88.71,88.77,12600.0,79.1184,79.1898,79.1184,79.172,12600.0
2012-02-17 14:10:00,88.77,88.92,88.77,88.86,31900.0,79.172,79.3057,79.172,79.2522,31900.0
2012-02-17 14:20:00,88.86,89.14,88.86,89.11,50200.0,79.2522,79.502,79.2522,79.4752,50200.0
2012-02-17 14:30:00,89.12,89.23,89.07,89.2,34600.0,79.4841,79.5822,79.4395,79.5555,34600.0
2012-02-17 14:40:00,89.17,89.17,88.9,89.0,22100.0,79.5287,79.5287,79.2879,79.3771,22100.0
2012-02-17 14:50:00,89.0,89.0,88.87,88.95,23900.0,79.3771,79.3771,79.2611,79.3325,23900.0
2012-02-17 15:00:00,88.97,89.14,88.74,88.74,62600.0,79.3503,79.502,79.1452,79.1452,62600.0
2012-02-17 15:10:00,88.75,88.76,88.58,88.66,55800.0,79.1541,79.163,79.0025,79.0739,55800.0
2012-02-17 15:20:00,88.65,88.72,88.52,88.56,46600.0,79.0649,79.1274,78.949,78.9847,46600.0
2012-02-17 15:30:00,88.57,88.62,88.5,88.61,83400.0,78.9936,79.0382,78.9312,79.0293,83400.0
2012-02-17 15:40:00,88.61,88.61,88.43,88.45,145100.0,79.0293,79.0293,78.8687,78.8866,145100.0
2012-02-17 15:50:00,88.45,88.68,88.45,88.55,189300.0,78.8866,79.0917,78.8866,78.9757,189300.0
2012-02-21 09:30:00,90.49,92.68,90.01,92.6,351200.0,80.706,82.6592,80.2779,82.5878,351200.0
2012-02-21 09:40:00,92.6,93.0,92.26,92.35,323500.0,82.5878,82.9446,82.2846,82.3649,323500.0
2012-02-21 09:50:00,92.33,92.34,91.3,91.34,271000.0,82.347,82.356,81.4284,81.4641,271000.0
2012-02-21 10:00:00,91.34,91.6,90.62,91.51,219600.0,81.4641,81.696,80.8219,81.6157,219600.0
2012-02-21 10:10:00,91.53,91.54,91.01,91.14,70500.0,81.6335,81.6425,81.1698,81.2857,70500.0
2012-02-21 10:20:00,91.13,91.5,91.1,91.4,81300.0,81.2768,81.6068,81.25,81.5176,81300.0
2012-02-21 10:30:00,91.38,91.39,91.09,91.17,126900.0,81.4998,81.5087,81.2411,81.3125,126900.0
2012-02-21 10:40:00,91.16,91.21,91.09,91.15,63200.0,81.3035,81.3481,81.2411,81.2946,63200.0
2012-02-21 10:50:00,91.16,91.25,91.1,91.11,58500.0,81.3035,81.3838,81.25,81.259,58500.0
2012-02-21 11:00:00,91.11,91.18,90.59,90.97,80600.0,81.259,81.3214,80.7952,81.1341,80600.0
2012-02-21 11:10:00,90.98,91.0,90.51,90.57,44600.0,81.143,81.1608,80.7238,80.7773,44600.0
2012-02-21 11:20:00,90.57,90.88,90.37,90.5,48500.0,80.7773,81.0538,80.599,80.7149,48500.0
2012-02-21 11:30:00,90.5,90.5,90.09,90.12,41300.0,80.7149,80.7149,80.3492,80.376,41300.0
2012-02-21 11:40:00,90.09,90.17,89.71,89.71,56800.0,80.3492,80.4206,80.0103,80.0103,56800.0
2012-02-21 11:50:00,89.75,89.75,89.56,89.61,59000.0,80.046,80.046,79.8765,79.9211,59000.0
2012-02-21 12:00:00,89.63,89.75,89.52,89.63,39300.0,79.939,80.046,79.8409,79.939,39300.0
2012-02-21 12:10:00,89.64,89.64,89.32,89.59,50700.0,79.9479,79.9479,79.6625,79.9033,50700.0
2012-02-21 12:20:00,89.56,89.92,89.54,89.85,32700.0,79.8765,80.1976,79.8587,80.1352,32700.0
2012-02-21 12:30:00,89.89,89.98,89.78,89.84,56000.0,80.1709,80.2511,80.0728,80.1263,56000.0
2012-02-21 12:40:00,89.83,89.86,89.67,89.85,51000.0,80.1173,80.1441,79.9746,80.1352,51000.0
2012-02-21 12:50:00,89.86,89.86,89.7,89.75,23400.0,80.1441,80.1441,80.0014,80.046,23400.0
2012-02-21 13:00:00,89.77,89.98,89.76,89.92,28900.0,80.0638,80.2511,80.0549,80.1976,28900.0
2012-02-21 13:10:00,89.94,90.07,89.84,89.98,34400.0,80.2155,80.3314,80.1263,80.2511,34400.0
2012-02-21 13:20:00,89.97,90.06,89.88,89.97,25400.0,80.2422,80.3225,80.1619,80.2422,25400.0
2012-02-21 13:30:00,89.96,90.02,89.92,90.0,29900.0,80.2333,80.2868,80.1976,80.269,29900.0
2012-02-21 13:40:00,90.01,90.01,89.91,90.01,62800.0,80.2779,80.2779,80.1887,80.2779,62800.0
2012-02-21 13:50:00,90.02,90.15,90.0,90.14,27200.0,80.2868,80.4028,80.269,80.3938,27200.0
2012-02-21 14:00:00,90.13,90.23,90.12,90.12,21300.0,80.3849,80.4741,80.376,80.376,21300.0
2012-02-21 14:10:00,90.12,90.14,89.94,90.03,50600.0,80.376,80.3938,80.2155,80.2957,50600.0
2012-02-21 14:20:00,90.04,90.04,89.93,89.94,59900.0,80.3046,80.3046,80.2065,80.2155,59900.0
2012-02-21 14:30:00,89.9,89.9,89.73,89.77,22800.0,80.1798,80.1798,80.0282,80.0638,22800.0
2012-02-21 14:40:00,89.74,90.01,89.69,89.91,37900.0,80.0371,80.2779,79.9925,80.1887,37900.0
2012-02-21 14:50:00,89.93,90.0,89.87,89.98,20800.0,80.2065,80.269,80.153,80.2511,20800.0
2012-02-21 15:00:00,90.0,90.06,89.96,90.06,29400.0,80.269,80.3225,80.2333,80.3225,29400.0
2012-02-21 15:10:00,90.05,90.2,89.97,89.98,47100.0,80.3136,80.4473,80.2422,80.2511,47100.0
2012-02-21 15:20:00,89.97,90.03,89.74,89.81,60800.0,80.2422,80.2957,80.0371,80.0995,60800.0
2012-02-21 15:30:00,89.82,90.03,89.77,90.0,56800.0,80.1084,80.2957,80.0638,80.269,56800.0
2012-02-21 15:40:00,89.98,90.16,89.93,90.13,89400.0,80.2511,80.4117,80.2065,80.3849,89400.0
2012-02-21 15:50:00,90.13,90.27,90.11,90.16,163400.0,80.3849,80.5098,80.3671,80.4117,163400.0
2012-02-22 09:30:00,91.69,91.69,89.06,89.66,92400.0,81.7762,81.7762,79.4306,79.9657,92400.0
2012-02-22 09:40:00,89.66,90.1,89.6,89.98,76000.0,79.9657,80.3582,79.9122,80.2511,76000.0
2012-02-22 09:50:00,89.94,90.23,89.66,90.07,50600.0,80.2155,80.4741,79.9657,80.3314,50600.0
2012-02-22 10:00:00,90.0,90.07,89.78,89.91,33400.0,80.269,80.3314,80.0728,80.1887,33400.0
2012-02-22 10:10:00,89.89,90.19,89.82,89.91,48300.0,80.1709,80.4384,80.1084,80.1887,48300.0
2012-02-22 10:20:00,89.89,90.07,89.83,89.84,30500.0,80.1709,80.3314,80.1173,80.1263,30500.0
2012-02-22 10:30:00,89.82,89.82,89.52,89.68,33500.0,80.1084,80.1084,79.8409,79.9836,33500.0
2012-02-22 10:40:00,89.66,89.81,89.58,89.68,26500.0,79.9657,80.0995,79.8944,79.9836,26500.0
2012-02-22 10:50:00,89.68,89.72,89.25,89.25,17300.0,79.9836,80.0192,79.6001,79.6001,17300.0
2012-02-22 11:00:00,89.27,89.46,89.24,89.44,20400.0,79.6179,79.7874,79.5911,79.7695,20400.0
2012-02-22 11:10:00,89.43,89.48,89.34,89.36,18200.0,79.7606,79.8052,79.6803,79.6982,18200.0
2012-02-22 11:20:00,89.38,89.47,89.2,89.22,16800.0,79.716,79.7963,79.5555,79.5733,16800.0
2012-02-22 11:30:00,89.21,89.42,89.21,89.4,24900.0,79.5644,79.7517,79.5644,79.7338,24900.0
2012-02-22 11:40:00,89.42,89.45,89.17,89.19,27900.0,79.7517,79.7784,79.5287,79.5465,27900.0
2012-02-22 11:50:00,89.18,89.23,89.02,89.23,24300.0,79.5376,79.5822,79.3949,79.5822,24300.0
2012-02-22 12:00:00,89.21,89.25,88.98,89.06,14500.0,79.5644,79.6001,79.3593,79.4306,14500.0
2012-02-22 12:10:00,89.08,89.27,89.08,89.22,15300.0,79.4484,79.6179,79.4484,79.5733,15300.0
2012-02-22 12:20:00,89.18,89.31,89.1,89.29,18500.0,79.5376,79.6536,79.4663,79.6357,18500.0
2012-02-22 12:30:00,89.28,89.4,89.21,89.34,41800.0,79.6268,79.7338,79.5644,79.6803,41800.0
2012-02-22 12:40:00,89.34,89.44,89.3,89.32,10800.0,79.6803,79.7695,79.6447,79.6625,10800.0
2012-02-22 12:50:00,89.3,89.39,89.22,89.32,40900.0,79.6447,79.7249,79.5733,79.6625,40900.0
2012-02-22 13:00:00,89.31,89.34,89.27,89.27,21800.0,79.6536,79.6803,79.6179,79.6179,21800.0
2012-02-22 13:10:00,89.29,89.3,89.18,89.27,21100.0,79.6357,79.6447,79.5376,79.6179,21100.0
2012-02-22 13:20:00,89.25,89.42,89.2,89.37,30100.0,79.6001,79.7517,79.5555,79.7071,30100.0
2012-02-22 13:30:00,89.35,89.37,89.16,89.22,51800.0,79.6892,79.7071,79.5198,79.5733,51800.0
2012-02-22 13:40:00,89.23,89.27,89.17,89.27,19300.0,79.5822,79.6179,79.5287,79.6179,19300.0
2012-02-22 13:50:00,89.28,89.35,89.18,89.18,65600.0,79.6268,79.6892,79.5376,79.5376,65600.0
2012-02-22 14:00:00,89.19,89.22,88.94,89.04,89000.0,79.5465,79.5733,79.3236,79.4128,89000.0
2012-02-22 14:10:00,89.07,89.1,88.89,88.9,35300.0,79.4395,79.4663,79.279,79.2879,35300.0
2012-02-22 14:20:00,88.89,88.9,88.09,88.6,111500.0,79.279,79.2879,78.5655,79.0203,111500.0
2012-02-22 14:30:00,88.59,88.91,88.56,88.87,48700.0,79.0114,79.2968,78.9847,79.2611,48700.0
2012-02-22 14:40:00,88.86,89.18,88.8,89.11,58500.0,79.2522,79.5376,79.1987,79.4752,58500.0
2012-02-22 14:50:00,89.15,89.31,88.94,88.95,48300.0,79.5109,79.6536,79.3236,79.3325,48300.0
2012-02-22 15:00:00,88.95,89.02,88.84,88.85,48500.0,79.3325,79.3949,79.2344,79.2433,48500.0
2012-02-22 15:10:00,88.84,89.01,88.82,88.83,43600.0,79.2344,79.386,79.2166,79.2255,43600.0
2012-02-22 15:20:00,88.83,88.93,88.73,88.93,50200.0,79.2255,79.3147,79.1363,79.3147,50200.0
2012-02-22 15:30:00,88.94,89.2,88.87,89.2,49000.0,79.3236,79.5555,79.2611,79.5555,49000.0
2012-02-22 15:40:00,89.2,89.29,89.02,89.12,83100.0,79.5555,79.6357,79.3949,79.4841,83100.0
2012-02-22 15:50:00,89.12,89.19,89.07,89.18,87300.0,79.4841,79.5465,79.4395,79.5376,87300.0
2012-02-23 09:30:00,88.89,89.42,88.54,89.14,62600.0,79.279,79.7517,78.9668,79.502,62600.0
2012-02-23 09:40:00,89.15,89.62,89.06,89.32,26300.0,79.5109,79.9301,79.4306,79.6625,26300.0
2012-02-23 09:50:00,89.26,89.44,88.88,89.01,34100.0,79.609,79.7695,79.2701,79.386,34100.0
2012-02-23 10:00:00,89.01,89.03,88.59,88.65,58300.0,79.386,79.4038,79.0114,79.0649,58300.0
2012-02-23 10:10:00,88.63,88.76,88.45,88.69,32900.0,79.0471,79.163,78.8866,79.1006,32900.0
2012-02-23 10:20:00,88.67,88.72,88.42,88.42,19800.0,79.0828,79.1274,78.8598,78.8598,19800.0
2012-02-23 10:30:00,88.44,88.6,88.44,88.5,11200.0,78.8776,79.0203,78.8776,78.9312,11200.0
2012-02-23 10:40:00,88.47,88.48,88.32,88.38,16700.0,78.9044,78.9133,78.7706,78.8241,16700.0
2012-02-23 10:50:00,88.36,88.68,88.3,88.68,13200.0,78.8063,79.0917,78.7528,79.0917,13200.0
2012-02-23 11:00:00,88.68,88.69,88.58,88.62,32300.0,79.0917,79.1006,79.0025,79.0382,32300.0
2012-02-23 11:10:00,88.63,88.84,88.63,88.68,29500.0,79.0471,79.2344,79.0471,79.0917,29500.0
2012-02-23 11:20:00,88.7,88.87,88.7,88.84,13500.0,79.1095,79.2611,79.1095,79.2344,13500.0
2012-02-23 11:30:00,88.84,88.84,88.65,88.73,10900.0,79.2344,79.2344,79.0649,79.1363,10900.0
2012-02-23 11:40:00,88.74,88.75,88.57,88.67,19900.0,79.1452,79.1541,78.9936,79.0828,19900.0
2012-02-23 11:50:00,88.7,88.83,88.46,88.46,12700.0,79.1095,79.2255,78.8955,78.8955,12700.0
2012-02-23 12:00:00,88.43,88.74,88.39,88.74,16600.0,78.8687,79.1452,78.833,79.1452,16600.0
2012-02-23 12:10:00,88.72,88.73,88.33,88.37,14000.0,79.1274,79.1363,78.7795,78.8152,14000.0
2012-02-23 12:20:00,88.39,88.51,88.39,88.43,13000.0,78.833,78.9401,78.833,78.8687,13000.0
2012-02-23 12:30:00,88.41,88.55,88.4,88.53,10300.0,78.8509,78.9757,78.842,78.9579,10300.0
2012-02-23 12:40:00,88.52,88.6,88.4,88.4,52500.0,78.949,79.0203,78.842,78.842,52500.0
2012-02-23 12:50:00,88.41,88.47,88.37,88.38,17300.0,78.8509,78.9044,78.8152,78.8241,17300.0
2012-02-23 13:00:00,88.35,88.44,88.23,88.25,50800.0,78.7974,78.8776,78.6903,78.7082,50800.0
2012-02-23 13:10:00,88.25,88.41,88.21,88.32,28900.0,78.7082,78.8509,78.6725,78.7706,28900.0
2012-02-23 13:20:00,88.32,88.45,88.17,88.27,16700.0,78.7706,78.8866,78.6368,78.726,16700.0
2012-02-23 13:30:00,88.25,88.26,88.08,88.17,20700.0,78.7082,78.7171,78.5566,78.6368,20700.0
2012-02-23 13:40:00,88.17,88.26,88.0,88.05,58200.0,78.6368,78.7171,78.4852,78.5298,58200.0
2012-02-23 13:50:00,88.05,88.16,88.0,88.03,39600.0,78.5298,78.6279,78.4852,78.512,39600.0
2012-02-23 14:00:00,88.04,88.17,88.0,88.03,62600.0,78.5209,78.6368,78.4852,78.512,62600.0
2012-02-23 14:10:00,88.04,88.08,88.01,88.03,55600.0,78.5209,78.5566,78.4941,78.512,55600.0
2012-02-23 14:20:00,88.03,88.03,87.68,87.83,70500.0,78.512,78.512,78.1998,78.3336,70500.0
2012-02-23 14:30:00,87.83,88.07,87.8,88.07,44800.0,78.3336,78.5476,78.3068,78.5476,44800.0
2012-02-23 14:40:00,88.07,88.07,87.8,87.81,46800.0,78.5476,78.5476,78.3068,78.3158,46800.0
2012-02-23 14:50:00,87.82,87.82,87.69,87.81,49100.0,78.3247,78.3247,78.2087,78.3158,49100.0
2012-02-23 15:00:00,87.82,87.99,87.73,87.89,71500.0,78.3247,78.4763,78.2444,78.3871,71500.0
2012-02-23 15:10:00,87.89,87.96,87.8,87.88,67500.0,78.3871,78.4495,78.3068,78.3782,67500.0
2012-02-23 15:20:00,87.88,87.91,87.72,87.72,63900.0,78.3782,78.4049,78.2355,78.2355,63900.0
2012-02-23 15:30:00,87.72,87.92,87.72,87.78,107500.0,78.2355,78.4139,78.2355,78.289,107500.0
2012-02-23 15:40:00,87.77,87.89,87.73,87.82,106100.0,78.2801,78.3871,78.2444,78.3247,106100.0
2012-02-23 15:50:00,87.82,87.86,87.71,87.81,175800.0,78.3247,78.3604,78.2266,78.3158,175800.0
2012-02-24 09:30:00,87.68,88.19,87.65,88.17,45800.0,78.1998,78.6547,78.1731,78.6368,45800.0
2012-02-24 09:40:00,88.17,88.35,88.12,88.24,31100.0,78.6368,78.7974,78.5922,78.6993,31100.0
2012-02-24 09:50:00,88.27,88.52,88.24,88.32,42700.0,78.726,78.949,78.6993,78.7706,42700.0
2012-02-24 10:00:00,88.32,88.55,88.31,88.43,66600.0,78.7706,78.9757,78.7617,78.8687,66600.0
2012-02-24 10:10:00,88.41,88.55,88.35,88.5,32800.0,78.8509,78.9757,78.7974,78.9312,32800.0
2012-02-24 10:20:00,88.46,88.55,88.25,88.34,48400.0,78.8955,78.9757,78.7082,78.7885,48400.0
2012-02-24 10:30:00,88.36,88.5,88.23,88.47,27400.0,78.8063,78.9312,78.6903,78.9044,27400.0
2012-02-24 10:40:00,88.46,88.46,88.24,88.24,29500.0,78.8955,78.8955,78.6993,78.6993,29500.0
2012-02-24 10:50:00,88.25,88.35,88.22,88.27,28400.0,78.7082,78.7974,78.6814,78.726,28400.0
2012-02-24 11:00:00,88.3,88.43,88.23,88.34,30000.0,78.7528,78.8687,78.6903,78.7885,30000.0
2012-02-24 11:10:00,88.32,88.34,88.24,88.25,18100.0,78.7706,78.7885,78.6993,78.7082,18100.0
2012-02-24 11:20:00,88.24,88.47,88.24,88.47,28200.0,78.6993,78.9044,78.6993,78.9044,28200.0
2012-02-24 11:30:00,88.49,88.52,88.35,88.35,24000.0,78.9222,78.949,78.7974,78.7974,24000.0
2012-02-24 11:40:00,88.35,88.43,88.35,88.43,35500.0,78.7974,78.8687,78.7974,78.8687,35500.0
2012-02-24 11:50:00,88.42,88.62,88.35,88.62,20000.0,78.8598,79.0382,78.7974,79.0382,20000.0
2012-02-24 12:00:00,88.59,88.79,88.59,88.78,43500.0,79.0114,79.1898,79.0114,79.1809,43500.0
2012-02-24 12:10:00,88.78,88.78,88.63,88.72,26000.0,79.1809,79.1809,79.0471,79.1274,26000.0
2012-02-24 12:20:00,88.74,88.97,88.7,88.97,51000.0,79.1452,79.3503,79.1095,79.3503,51000.0
2012-02-24 12:30:00,88.95,88.96,88.63,88.65,30200.0,79.3325,79.3414,79.0471,79.0649,30200.0
2012-02-24 12:40:00,88.67,88.77,88.56,88.76,36400.0,79.0828,79.172,78.9847,79.163,36400.0
2012-02-24 12:50:00,88.77,88.81,88.57,88.76,18900.0,79.172,79.2076,78.9936,79.163,18900.0
2012-02-24 13:00:00,88.75,88.8,88.63,88.63,20200.0,79.1541,79.1987,79.0471,79.0471,20200.0
2012-02-24 13:10:00,88.61,88.72,88.58,88.63,31700.0,79.0293,79.1274,79.0025,79.0471,31700.0
2012-02-24 13:20:00,88.64,88.67,88.42,88.47,18200.0,79.056,79.0828,78.8598,78.9044,18200.0
2012-02-24 13:30:00,88.43,88.71,88.42,88.57,34800.0,78.8687,79.1184,78.8598,78.9936,34800.0
2012-02-24 13:40:00,88.57,88.67,88.54,88.55,27200.0,78.9936,79.0828,78.9668,78.9757,27200.0
2012-02-24 13:50:00,88.56,88.59,88.48,88.55,112000.0,78.9847,79.0114,78.9133,78.9757,112000.0
2012-02-24 14:00:00,88.55,88.68,88.53,88.64,44900.0,78.9757,79.0917,78.9579,79.056,44900.0
2012-02-24 14:10:00,88.65,88.8,88.61,88.78,51500.0,79.0649,79.1987,79.0293,79.1809,51500.0
2012-02-24 14:20:00,88.79,88.86,88.74,88.81,28600.0,79.1898,79.2522,79.1452,79.2076,28600.0
2012-02-24 14:30:00,88.8,88.93,88.74,88.91,34900.0,79.1987,79.3147,79.1452,79.2968,34900.0
2012-02-24 14:40:00,88.88,88.97,88.83,88.91,43700.0,79.2701,79.3503,79.2255,79.2968,43700.0
2012-02-24 14:50:00,88.93,88.99,88.88,88.94,32700.0,79.3147,79.3682,79.2701,79.3236,32700.0
2012-02-24 15:00:00,88.95,88.95,88.78,88.9,30900.0,79.3325,79.3325,79.1809,79.2879,30900.0
2012-02-24 15:10:00,88.87,88.9,88.75,88.85,31100.0,79.2611,79.2879,79.1541,79.2433,31100.0
2012-02-24 15:20:00,88.85,88.88,88.76,88.85,41500.0,79.2433,79.2701,79.163,79.2433,41500.0
2012-02-24 15:30:00,88.86,88.99,88.79,88.96,53200.0,79.2522,79.3682,79.1898,79.3414,53200.0
2012-02-24 15:40:00,88.96,89.09,88.95,88.98,94300.0,79.3414,79.4574,79.3325,79.3593,94300.0
2012-02-24 15:50:00,88.98,89.06,88.89,89.06,126400.0,79.3593,79.4306,79.279,79.4306,126400.0
2012-02-27 09:30:00,89.24,90.97,88.87,90.8,392800.0,79.5911,81.1341,79.2611,80.9825,392800.0
2012-02-27 09:40:00,90.79,90.95,90.38,90.84,114900.0,80.9736,81.1163,80.6079,81.0181,114900.0
2012-02-27 09:50:00,90.85,91.6,90.83,91.13,183700.0,81.0271,81.696,81.0092,81.2768,183700.0
2012-02-27 10:00:00,91.16,91.5,90.81,90.97,245000.0,81.3035,81.6068,80.9914,81.1341,245000.0
2012-02-27 10:10:00,90.97,91.02,90.43,90.84,103600.0,81.1341,81.1787,80.6525,81.0181,103600.0
2012-02-27 10:20:00,90.84,90.97,90.44,90.5,104500.0,81.0181,81.1341,80.6614,80.7149,104500.0
2012-02-27 10:30:00,90.5,90.57,89.97,90.01,106900.0,80.7149,80.7773,80.2422,80.2779,106900.0
2012-02-27 10:40:00,90.01,90.33,89.81,89.81,81900.0,80.2779,80.5633,80.0995,80.0995,81900.0
2012-02-27 10:50:00,89.82,90.1,89.63,90.03,83600.0,80.1084,80.3582,79.939,80.2957,83600.0
2012-02-27 11:00:00,90.03,90.34,89.92,90.0,79800.0,80.2957,80.5722,80.1976,80.269,79800.0
2012-02-27 11:10:00,89.99,90.06,89.94,90.0,37600.0,80.26,80.3225,80.2155,80.269,37600.0
2012-02-27 11:20:00,89.99,90.11,89.85,90.05,54800.0,80.26,80.3671,80.1352,80.3136,54800.0
2012-02-27 11:30:00,90.07,90.07,89.66,89.85,62400.0,80.3314,80.3314,79.9657,80.1352,62400.0
2012-02-27 11:40:00,89.85,89.89,89.52,89.82,65400.0,80.1352,80.1709,79.8409,80.1084,65400.0
2012-02-27 11:50:00,89.8,89.81,89.15,89.37,54400.0,80.0906,80.0995,79.5109,79.7071,54400.0
2012-02-27 12:00:00,89.38,89.7,89.33,89.64,60900.0,79.716,80.0014,79.6714,79.9479,60900.0
2012-02-27 12:10:00,89.63,89.73,89.46,89.72,37600.0,79.939,80.0282,79.7874,80.0192,37600.0
2012-02-27 12:20:00,89.73,89.73,89.47,89.65,42500.0,80.0282,80.0282,79.7963,79.9568,42500.0
2012-02-27 12:30:00,89.65,89.73,89.57,89.7,41400.0,79.9568,80.0282,79.8855,80.0014,41400.0
2012-02-27 12:40:00,89.7,90.03,89.66,89.93,33500.0,80.0014,80.2957,79.9657,80.2065,33500.0
2012-02-27 12:50:00,89.95,90.14,89.68,89.69,38800.0,80.2244,80.3938,79.9836,79.9925,38800.0
2012-02-27 13:00:00,89.71,89.78,89.65,89.68,33000.0,80.0103,80.0728,79.9568,79.9836,33000.0
2012-02-27 13:10:00,89.7,89.85,89.68,89.75,16800.0,80.0014,80.1352,79.9836,80.046,16800.0
2012-02-27 13:20:00,89.74,89.77,89.64,89.66,25700.0,80.0371,80.0638,79.9479,79.9657,25700.0
2012-02-27 13:30:00,89.64,89.66,89.31,89.4,37900.0,79.9479,79.9657,79.6536,79.7338,37900.0
2012-02-27 13:40:00,89.44,89.47,89.07,89.19,35700.0,79.7695,79.7963,79.4395,79.5465,35700.0
2012-02-27 13:50:00,89.17,89.3,88.95,89.0,80700.0,79.5287,79.6447,79.3325,79.3771,80700.0
2012-02-27 14:00:00,89.0,89.23,88.95,89.12,90600.0,79.3771,79.5822,79.3325,79.4841,90600.0
2012-02-27 14:10:00,89.15,89.15,88.67,88.72,74200.0,79.5109,79.5109,79.0828,79.1274,74200.0
2012-02-27 14:20:00,88.75,89.02,88.66,89.02,51000.0,79.1541,79.3949,79.0739,79.3949,51000.0
2012-02-27 14:30:00,89.02,89.11,88.83,88.96,69500.0,79.3949,79.4752,79.2255,79.3414,69500.0
2012-02-27 14:40:00,88.97,89.4,88.95,89.33,46600.0,79.3503,79.7338,79.3325,79.6714,46600.0
2012-02-27 14:50:00,89.33,89.49,89.26,89.36,47500.0,79.6714,79.8141,79.609,79.6982,47500.0
2012-02-27 15:00:00,89.38,89.69,89.33,89.44,70400.0,79.716,79.9925,79.6714,79.7695,70400.0
2012-02-27 15:10:00,89.45,89.5,89.14,89.26,70100.0,79.7784,79.823,79.502,79.609,70100.0
2012-02-27 15:20:00,89.29,89.35,89.13,89.13,69300.0,79.6357,79.6892,79.493,79.493,69300.0
2012-02-27 15:30:00,89.14,89.36,88.93,88.97,135600.0,79.502,79.6982,79.3147,79.3503,135600.0
2012-02-27 15:40:00,88.97,88.98,88.68,88.69,174700.0,79.3503,79.3593,79.0917,79.1006,174700.0
2012-02-27 15:50:00,88.69,88.82,88.58,88.64,256000.0,79.1006,79.2166,79.0025,79.056,256000.0
2012-02-28 09:30:00,88.66,88.73,88.12,88.22,52000.0,79.0739,79.1363,78.5922,78.6814,52000.0
2012-02-28 09:40:00,88.21,88.26,87.83,88.2,38300.0,78.6725,78.7171,78.3336,78.6636,38300.0
2012-02-28 09:50:00,88.2,89.27,88.2,89.07,49100.0,78.6636,79.6179,78.6636,79.4395,49100.0
2012-02-28 10:00:00,89.07,89.19,88.33,88.34,53700.0,79.4395,79.5465,78.7795,78.7885,53700.0
2012-02-28 10:10:00,88.34,88.57,88.3,88.35,51100.0,78.7885,78.9936,78.7528,78.7974,51100.0
2012-02-28 10:20:00,88.38,88.65,88.23,88.65,30400.0,78.8241,79.0649,78.6903,79.0649,30400.0
2012-02-28 10:30:00,88.65,88.95,88.58,88.66,27200.0,79.0649,79.3325,79.0025,79.0739,27200.0
2012-02-28 10:40:00,88.65,88.69,87.98,87.98,57100.0,79.0649,79.1006,78.4674,78.4674,57100.0
2012-02-28 10:50:00,88.0,88.2,87.88,88.11,44400.0,78.4852,78.6636,78.3782,78.5833,44400.0
2012-02-28 11:00:00,88.11,88.5,88.11,88.48,40700.0,78.5833,78.9312,78.5833,78.9133,40700.0
2012-02-28 11:10:00,88.49,88.53,88.29,88.31,22500.0,78.9222,78.9579,78.7439,78.7617,22500.0
2012-02-28 11:20:00,88.3,88.58,88.3,88.42,20200.0,78.7528,79.0025,78.7528,78.8598,20200.0
2012-02-28 11:30:00,88.42,88.52,88.39,88.42,20200.0,78.8598,78.949,78.833,78.8598,20200.0
2012-02-28 11:40:00,88.42,88.47,88.33,88.43,35500.0,78.8598,78.9044,78.7795,78.8687,35500.0
2012-02-28 11:50:00,88.42,88.51,88.34,88.35,23800.0,78.8598,78.9401,78.7885,78.7974,23800.0
2012-02-28 12:00:00,88.36,88.51,88.36,88.41,15300.0,78.8063,78.9401,78.8063,78.8509,15300.0
2012-02-28 12:10:00,88.38,88.53,88.37,88.4,15200.0,78.8241,78.9579,78.8152,78.842,15200.0
2012-02-28 12:20:00,88.41,88.5,88.41,88.47,31000.0,78.8509,78.9312,78.8509,78.9044,31000.0
2012-02-28 12:30:00,88.46,88.64,88.45,88.64,19400.0,78.8955,79.056,78.8866,79.056,19400.0
2012-02-28 12:40:00,88.63,88.75,88.59,88.7,18000.0,79.0471,79.1541,79.0114,79.1095,18000.0
2012-02-28 12:50:00,88.69,88.78,88.66,88.75,19500.0,79.1006,79.1809,79.0739,79.1541,19500.0
2012-02-28 13:00:00,88.74,88.81,88.68,88.7,31000.0,79.1452,79.2076,79.0917,79.1095,31000.0
2012-02-28 13:10:00,88.7,88.73,88.65,88.66,20900.0,79.1095,79.1363,79.0649,79.0739,20900.0
2012-02-28 13:20:00,88.67,88.69,88.5,88.51,32400.0,79.0828,79.1006,78.9312,78.9401,32400.0
2012-02-28 13:30:00,88.48,88.64,88.45,88.58,55100.0,78.9133,79.056,78.8866,79.0025,55100.0
2012-02-28 13:40:00,88.55,88.61,88.48,88.61,26000.0,78.9757,79.0293,78.9133,79.0293,26000.0
2012-02-28 13:50:00,88.59,88.62,88.5,88.5,15700.0,79.0114,79.0382,78.9312,78.9312,15700.0
2012-02-28 14:00:00,88.52,88.66,88.52,88.61,28600.0,78.949,79.0739,78.949,79.0293,28600.0
2012-02-28 14:10:00,88.62,88.7,88.57,88.57,53500.0,79.0382,79.1095,78.9936,78.9936,53500.0
2012-02-28 14:20:00,88.58,88.61,88.45,88.51,45300.0,79.0025,79.0293,78.8866,78.9401,45300.0
2012-02-28 14:30:00,88.5,88.57,88.45,88.53,48200.0,78.9312,78.9936,78.8866,78.9579,48200.0
2012-02-28 14:40:00,88.52,88.62,88.5,88.52,25500.0,78.949,79.0382,78.9312,78.949,25500.0
2012-02-28 14:50:00,88.51,88.63,88.47,88.48,33500.0,78.9401,79.0471,78.9044,78.9133,33500.0
2012-02-28 15:00:00,88.48,88.65,88.48,88.63,42200.0,78.9133,79.0649,78.9133,79.0471,42200.0
2012-02-28 15:10:00,88.64,88.65,88.53,88.65,56200.0,79.056,79.0649,78.9579,79.0649,56200.0
2012-02-28 15:20:00,88.64,88.7,88.6,88.66,48100.0,79.056,79.1095,79.0203,79.0739,48100.0
2012-02-28 15:30:00,88.67,88.72,88.63,88.67,74300.0,79.0828,79.1274,79.0471,79.0828,74300.0
2012-02-28 15:40:00,88.65,88.73,88.63,88.64,84300.0,79.0649,79.1363,79.0471,79.056,84300.0
2012-02-28 15:50:00,88.65,88.73,88.58,88.59,154100.0,79.0649,79.1363,79.0025,79.0114,154100.0
2012-02-29 09:30:00,88.14,88.95,88.14,88.49,45900.0,78.6101,79.3325,78.6101,78.9222,45900.0
2012-02-29 09:40:00,88.47,88.72,88.29,88.48,31300.0,78.9044,79.1274,78.7439,78.9133,31300.0
2012-02-29 09:50:00,88.48,88.73,88.48,88.52,36600.0,78.9133,79.1363,78.9133,78.949,36600.0
2012-02-29 10:00:00,88.49,88.67,88.41,88.52,18400.0,78.9222,79.0828,78.8509,78.949,18400.0
2012-02-29 10:10:00,88.57,88.68,88.42,88.45,31200.0,78.9936,79.0917,78.8598,78.8866,31200.0
2012-02-29 10:20:00,88.45,88.6,88.41,88.49,21000.0,78.8866,79.0203,78.8509,78.9222,21000.0
2012-02-29 10:30:00,88.48,88.48,88.25,88.4,40000.0,78.9133,78.9133,78.7082,78.842,40000.0
2012-02-29 10:40:00,88.43,88.44,88.1,88.14,27100.0,78.8687,78.8776,78.5744,78.6101,27100.0
2012-02-29 10:50:00,88.1,88.1,87.65,87.78,51700.0,78.5744,78.5744,78.1731,78.289,51700.0
2012-02-29 11:00:00,87.79,87.94,87.52,87.52,46200.0,78.2979,78.4317,78.0571,78.0571,46200.0
2012-02-29 11:10:00,87.53,87.69,87.52,87.64,49300.0,78.066,78.2087,78.0571,78.1641,49300.0
2012-02-29 11:20:00,87.64,87.69,87.4,87.5,58800.0,78.1641,78.2087,77.9501,78.0393,58800.0
2012-02-29 11:30:00,87.5,87.79,87.43,87.66,30800.0,78.0393,78.2979,77.9768,78.182,30800.0
2012-02-29 11:40:00,87.69,88.22,87.69,88.04,27800.0,78.2087,78.6814,78.2087,78.5209,27800.0
2012-02-29 11:50:00,88.03,88.19,87.97,88.18,25400.0,78.512,78.6547,78.4585,78.6458,25400.0
2012-02-29 12:00:00,88.17,88.17,87.96,88.02,27400.0,78.6368,78.6368,78.4495,78.5031,27400.0
2012-02-29 12:10:00,88.01,88.07,87.92,88.06,47800.0,78.4941,78.5476,78.4139,78.5387,47800.0
2012-02-29 12:20:00,88.07,88.14,88.01,88.04,16800.0,78.5476,78.6101,78.4941,78.5209,16800.0
2012-02-29 12:30:00,88.04,88.15,88.01,88.01,25900.0,78.5209,78.619,78.4941,78.4941,25900.0
2012-02-29 12:40:00,88.04,88.06,87.82,87.82,38200.0,78.5209,78.5387,78.3247,78.3247,38200.0
2012-02-29 12:50:00,87.84,88.06,87.84,87.99,21500.0,78.3425,78.5387,78.3425,78.4763,21500.0
2012-02-29 13:00:00,88.0,88.12,87.98,88.11,30800.0,78.4852,78.5922,78.4674,78.5833,30800.0
2012-02-29 13:10:00,88.11,88.18,87.95,88.02,29300.0,78.5833,78.6458,78.4406,78.5031,29300.0
2012-02-29 13:20:00,88.02,88.19,88.0,88.08,32100.0,78.5031,78.6547,78.4852,78.5566,32100.0
2012-02-29 13:30:00,88.08,88.13,88.01,88.09,29100.0,78.5566,78.6012,78.4941,78.5655,29100.0
2012-02-29 13:40:00,88.09,88.22,88.07,88.22,19600.0,78.5655,78.6814,78.5476,78.6814,19600.0
2012-02-29 13:50:00,88.23,88.26,88.12,88.15,24400.0,78.6903,78.7171,78.5922,78.619,24400.0
2012-02-29 14:00:00,88.14,88.24,88.11,88.23,22000.0,78.6101,78.6993,78.5833,78.6903,22000.0
2012-02-29 14:10:00,88.22,88.26,88.09,88.09,41700.0,78.6814,78.7171,78.5655,78.5655,41700.0
2012-02-29 14:20:00,88.08,88.21,87.97,88.2,47500.0,78.5566,78.6725,78.4585,78.6636,47500.0
2012-02-29 14:30:00,88.21,88.25,87.99,88.08,28600.0,78.6725,78.7082,78.4763,78.5566,28600.0
2012-02-29 14:40:00,88.06,88.23,88.02,88.22,39800.0,78.5387,78.6903,78.5031,78.6814,39800.0
2012-02-29 14:50:00,88.23,88.34,88.2,88.2,56200.0,78.6903,78.7885,78.6636,78.6636,56200.0
2012-02-29 15:00:00,88.2,88.24,88.04,88.17,51400.0,78.6636,78.6993,78.5209,78.6368,51400.0
2012-02-29 15:10:00,88.17,88.27,88.08,88.18,52800.0,78.6368,78.726,78.5566,78.6458,52800.0
2012-02-29 15:20:00,88.19,88.38,88.11,88.36,48200.0,78.6547,78.8241,78.5833,78.8063,48200.0
2012-02-29 15:30:00,88.36,88.36,88.13,88.21,71100.0,78.8063,78.8063,78.6012,78.6725,71100.0
2012-02-29 15:40:00,88.22,88.53,88.04,88.05,309700.0,78.6814,78.9579,78.5209,78.5298,309700.0
2012-02-29 15:50:00,88.05,88.11,87.02,87.15,1035000.0,78.5298,78.5833,77.6112,77.7271,1035000.0
2012-03-01 09:30:00,87.11,88.07,86.98,87.95,115500.0,77.6914,78.5476,77.5755,78.4406,115500.0
2012-03-01 09:40:00,87.92,87.92,87.05,87.05,36900.0,78.4139,78.4139,77.6379,77.6379,36900.0
2012-03-01 09:50:00,87.04,87.4,87.04,87.17,37200.0,77.629,77.9501,77.629,77.745,37200.0
2012-03-01 10:00:00,87.19,87.19,86.85,87.04,81000.0,77.7628,77.7628,77.4596,77.629,81000.0
2012-03-01 10:10:00,87.04,87.64,87.03,87.59,41300.0,77.629,78.1641,77.6201,78.1195,41300.0
2012-03-01 10:20:00,87.61,88.05,87.57,87.7,45100.0,78.1374,78.5298,78.1017,78.2177,45100.0
2012-03-01 10:30:00,87.68,87.88,87.59,87.67,36000.0,78.1998,78.3782,78.1195,78.1909,36000.0
2012-03-01 10:40:00,87.66,87.7,87.43,87.65,37900.0,78.182,78.2177,77.9768,78.1731,37900.0
2012-03-01 10:50:00,87.66,87.86,87.54,87.79,45000.0,78.182,78.3604,78.0749,78.2979,45000.0
2012-03-01 11:00:00,87.78,87.86,87.56,87.64,70500.0,78.289,78.3604,78.0928,78.1641,70500.0
2012-03-01 11:10:00,87.65,87.85,87.53,87.54,26000.0,78.1731,78.3514,78.066,78.0749,26000.0
2012-03-01 11:20:00,87.52,87.55,87.28,87.5,15300.0,78.0571,78.0839,77.8431,78.0393,15300.0
2012-03-01 11:30:00,87.5,87.55,87.39,87.5,38300.0,78.0393,78.0839,77.9412,78.0393,38300.0
2012-03-01 11:40:00,87.46,87.54,87.39,87.52,43000.0,78.0036,78.0749,77.9412,78.0571,43000.0
2012-03-01 11:50:00,87.52,87.64,87.39,87.6,19900.0,78.0571,78.1641,77.9412,78.1285,19900.0
2012-03-01 12:00:00,87.58,87.79,87.56,87.68,16300.0,78.1106,78.2979,78.0928,78.1998,16300.0
2012-03-01 12:10:00,87.67,87.78,87.66,87.68,28500.0,78.1909,78.289,78.182,78.1998,28500.0
2012-03-01 12:20:00,87.69,87.82,87.69,87.75,18200.0,78.2087,78.3247,78.2087,78.2622,18200.0
2012-03-01 12:30:00,87.73,87.73,87.51,87.52,18600.0,78.2444,78.2444,78.0482,78.0571,18600.0
2012-03-01 12:40:00,87.54,87.62,87.5,87.56,22000.0,78.0749,78.1463,78.0393,78.0928,22000.0
2012-03-01 12:50:00,87.53,87.54,87.35,87.41,16100.0,78.066,78.0749,77.9055,77.959,16100.0
2012-03-01 13:00:00,87.43,87.53,87.36,87.5,26500.0,77.9768,78.066,77.9144,78.0393,26500.0
2012-03-01 13:10:00,87.49,87.5,87.28,87.44,68900.0,78.0304,78.0393,77.8431,77.9858,68900.0
2012-03-01 13:20:00,87.48,87.65,87.46,87.65,40400.0,78.0214,78.1731,78.0036,78.1731,40400.0
2012-03-01 13:30:00,87.62,87.75,87.59,87.61,32000.0,78.1463,78.2622,78.1195,78.1374,32000.0
2012-03-01 13:40:00,87.61,87.62,87.44,87.44,17300.0,78.1374,78.1463,77.9858,77.9858,17300.0
2012-03-01 13:50:00,87.43,87.62,87.42,87.61,80400.0,77.9768,78.1463,77.9679,78.1374,80400.0
2012-03-01 14:00:00,87.6,87.72,87.58,87.65,43100.0,78.1285,78.2355,78.1106,78.1731,43100.0
2012-03-01 14:10:00,87.65,87.67,87.59,87.59,31200.0,78.1731,78.1909,78.1195,78.1195,31200.0
2012-03-01 14:20:00,87.58,87.73,87.55,87.68,67200.0,78.1106,78.2444,78.0839,78.1998,67200.0
2012-03-01 14:30:00,87.68,87.76,87.62,87.68,29300.0,78.1998,78.2712,78.1463,78.1998,29300.0
2012-03-01 14:40:00,87.68,87.68,87.57,87.63,49300.0,78.1998,78.1998,78.1017,78.1552,49300.0
2012-03-01 14:50:00,87.63,87.75,87.59,87.64,41400.0,78.1552,78.2622,78.1195,78.1641,41400.0
2012-03-01 15:00:00,87.65,87.81,87.65,87.73,56300.0,78.1731,78.3158,78.1731,78.2444,56300.0
2012-03-01 15:10:00,87.73,87.8,87.58,87.65,71700.0,78.2444,78.3068,78.1106,78.1731,71700.0
2012-03-01 15:20:00,87.65,87.66,87.41,87.51,84600.0,78.1731,78.182,77.959,78.0482,84600.0
2012-03-01 15:30:00,87.5,87.55,87.45,87.52,56600.0,78.0393,78.0839,77.9947,78.0571,56600.0
2012-03-01 15:40:00,87.51,87.64,87.44,87.63,79100.0,78.0482,78.1641,77.9858,78.1552,79100.0
2012-03-01 15:50:00,87.62,87.78,87.6,87.7,101900.0,78.1463,78.289,78.1285,78.2177,101900.0
2012-03-02 09:30:00,87.45,87.65,87.17,87.63,26900.0,77.9947,78.1731,77.745,78.1552,26900.0
2012-03-02 09:40:00,87.64,87.84,87.6,87.79,14100.0,78.1641,78.3425,78.1285,78.2979,14100.0
2012-03-02 09:50:00,87.84,88.01,87.62,87.81,27600.0,78.3425,78.4941,78.1463,78.3158,27600.0
2012-03-02 10:00:00,87.74,88.03,87.62,87.97,39500.0,78.2533,78.512,78.1463,78.4585,39500.0
2012-03-02 10:10:00,87.98,87.98,87.71,87.72,51700.0,78.4674,78.4674,78.2266,78.2355,51700.0
2012-03-02 10:20:00,87.73,87.99,87.71,87.99,30300.0,78.2444,78.4763,78.2266,78.4763,30300.0
2012-03-02 10:30:00,87.98,88.04,87.71,87.72,20900.0,78.4674,78.5209,78.2266,78.2355,20900.0
2012-03-02 10:40:00,87.7,87.89,87.69,87.87,19800.0,78.2177,78.3871,78.2087,78.3693,19800.0
2012-03-02 10:50:00,87.88,87.98,87.81,87.86,20600.0,78.3782,78.4674,78.3158,78.3604,20600.0
2012-03-02 11:00:00,87.87,87.93,87.59,87.6,34200.0,78.3693,78.4228,78.1195,78.1285,34200.0
2012-03-02 11:10:00,87.59,87.81,87.53,87.8,40800.0,78.1195,78.3158,78.066,78.3068,40800.0
2012-03-02 11:20:00,87.81,87.81,87.52,87.68,30500.0,78.3158,78.3158,78.0571,78.1998,30500.0
2012-03-02 11:30:00,87.71,87.92,87.71,87.78,39800.0,78.2266,78.4139,78.2266,78.289,39800.0
2012-03-02 11:40:00,87.76,87.81,87.61,87.78,35000.0,78.2712,78.3158,78.1374,78.289,35000.0
2012-03-02 11:50:00,87.77,87.9,87.66,87.76,40500.0,78.2801,78.396,78.182,78.2712,40500.0
2012-03-02 12:00:00,87.73,87.81,87.63,87.79,35700.0,78.2444,78.3158,78.1552,78.2979,35700.0
2012-03-02 12:10:00,87.8,87.8,87.65,87.65,16700.0,78.3068,78.3068,78.1731,78.1731,16700.0
2012-03-02 12:20:00,87.66,87.69,87.53,87.6,24600.0,78.182,78.2087,78.066,78.1285,24600.0
2012-03-02 12:30:00,87.56,87.66,87.5,87.65,27300.0,78.0928,78.182,78.0393,78.1731,27300.0
2012-03-02 12:40:00,87.62,87.63,87.4,87.53,29000.0,78.1463,78.1552,77.9501,78.066,29000.0
2012-03-02 12:50:00,87.6,87.6,87.45,87.48,9500.0,78.1285,78.1285,77.9947,78.0214,9500.0
2012-03-02 13:00:00,87.46,87.51,87.35,87.37,29000.0,78.0036,78.0482,77.9055,77.9233,29000.0
2012-03-02 13:10:00,87.35,87.39,87.26,87.35,10800.0,77.9055,77.9412,77.8252,77.9055,10800.0
2012-03-02 13:20:00,87.35,87.36,87.26,87.28,10200.0,77.9055,77.9144,77.8252,77.8431,10200.0
2012-03-02 13:30:00,87.3,87.32,87.15,87.15,23100.0,77.8609,77.8787,77.7271,77.7271,23100.0
2012-03-02 13:40:00,87.17,87.2,87.04,87.15,11000.0,77.745,77.7717,77.629,77.7271,11000.0
2012-03-02 13:50:00,87.15,87.17,87.05,87.14,27900.0,77.7271,77.745,77.6379,77.7182,27900.0
2012-03-02 14:00:00,87.14,87.26,87.11,87.25,18200.0,77.7182,77.8252,77.6914,77.8163,18200.0
2012-03-02 14:10:00,87.26,87.26,87.07,87.08,26500.0,77.8252,77.8252,77.6558,77.6647,26500.0
2012-03-02 14:20:00,87.11,87.11,86.98,86.99,12700.0,77.6914,77.6914,77.5755,77.5844,12700.0
2012-03-02 14:30:00,86.99,87.03,86.96,87.03,14400.0,77.5844,77.6201,77.5577,77.6201,14400.0
2012-03-02 14:40:00,87.03,87.05,86.95,86.97,11900.0,77.6201,77.6379,77.5487,77.5666,11900.0
2012-03-02 14:50:00,86.98,87.05,86.93,87.01,29000.0,77.5755,77.6379,77.5309,77.6023,29000.0
2012-03-02 15:00:00,87.02,87.12,87.0,87.06,30400.0,77.6112,77.7004,77.5933,77.6468,30400.0
2012-03-02 15:10:00,87.1,87.17,87.05,87.07,24900.0,77.6825,77.745,77.6379,77.6558,24900.0
2012-03-02 15:20:00,87.08,87.23,87.07,87.19,25400.0,77.6647,77.7985,77.6558,77.7628,25400.0
2012-03-02 15:30:00,87.21,87.33,87.1,87.1,36100.0,77.7806,77.8877,77.6825,77.6825,36100.0
2012-03-02 15:40:00,87.12,87.29,87.11,87.23,70600.0,77.7004,77.852,77.6914,77.7985,70600.0
2012-03-02 15:50:00,87.24,87.28,87.19,87.24,99700.0,77.8074,77.8431,77.7628,77.8074,99700.0
2012-03-05 09:30:00,86.83,87.93,86.79,87.67,75100.0,77.4417,78.4228,77.406,78.1909,75100.0
2012-03-05 09:40:00,87.67,87.69,87.0,87.03,31500.0,78.1909,78.2087,77.5933,77.6201,31500.0
2012-03-05 09:50:00,87.02,87.22,86.97,87.09,19100.0,77.6112,77.7895,77.5666,77.6736,19100.0
2012-03-05 10:00:00,87.09,87.41,87.03,87.19,50400.0,77.6736,77.959,77.6201,77.7628,50400.0
2012-03-05 10:10:00,87.23,87.26,87.13,87.16,40000.0,77.7985,77.8252,77.7093,77.736,40000.0
2012-03-05 10:20:00,87.16,87.16,86.93,87.06,39400.0,77.736,77.736,77.5309,77.6468,39400.0
2012-03-05 10:30:00,87.04,87.05,86.95,87.0,14400.0,77.629,77.6379,77.5487,77.5933,14400.0
2012-03-05 10:40:00,87.02,87.14,86.99,87.14,21400.0,77.6112,77.7182,77.5844,77.7182,21400.0
2012-03-05 10:50:00,87.11,87.12,86.92,87.04,22500.0,77.6914,77.7004,77.522,77.629,22500.0
2012-03-05 11:00:00,87.05,87.08,86.98,87.01,22000.0,77.6379,77.6647,77.5755,77.6023,22000.0
2012-03-05 11:10:00,87.03,87.12,87.0,87.05,31300.0,77.6201,77.7004,77.5933,77.6379,31300.0
2012-03-05 11:20:00,87.03,87.03,86.96,87.02,13500.0,77.6201,77.6201,77.5577,77.6112,13500.0
2012-03-05 11:30:00,86.99,87.07,86.89,87.04,25300.0,77.5844,77.6558,77.4952,77.629,25300.0
2012-03-05 11:40:00,87.05,87.29,87.03,87.21,25500.0,77.6379,77.852,77.6201,77.7806,25500.0
2012-03-05 11:50:00,87.21,87.32,87.14,87.2,13000.0,77.7806,77.8787,77.7182,77.7717,13000.0
2012-03-05 12:00:00,87.21,87.39,87.21,87.33,28500.0,77.7806,77.9412,77.7806,77.8877,28500.0
2012-03-05 12:10:00,87.36,87.36,87.18,87.27,11500.0,77.9144,77.9144,77.7539,77.8341,11500.0
2012-03-05 12:20:00,87.28,87.32,87.16,87.17,12200.0,77.8431,77.8787,77.736,77.745,12200.0
2012-03-05 12:30:00,87.19,87.23,87.14,87.16,5800.0,77.7628,77.7985,77.7182,77.736,5800.0
2012-03-05 12:40:00,87.14,87.19,87.1,87.1,7700.0,77.7182,77.7628,77.6825,77.6825,7700.0
2012-03-05 12:50:00,87.1,87.13,87.0,87.04,10600.0,77.6825,77.7093,77.5933,77.629,10600.0
2012-03-05 13:00:00,87.02,87.11,87.01,87.01,10400.0,77.6112,77.6914,77.6023,77.6023,10400.0
2012-03-05 13:10:00,87.01,87.2,87.0,87.1,28100.0,77.6023,77.7717,77.5933,77.6825,28100.0
2012-03-05 13:20:00,87.06,87.12,87.04,87.12,13400.0,77.6468,77.7004,77.629,77.7004,13400.0
2012-03-05 13:30:00,87.13,87.21,87.06,87.21,29000.0,77.7093,77.7806,77.6468,77.7806,29000.0
2012-03-05 13:40:00,87.22,87.31,87.16,87.3,24900.0,77.7895,77.8698,77.736,77.8609,24900.0
2012-03-05 13:50:00,87.29,87.33,87.22,87.27,39000.0,77.852,77.8877,77.7895,77.8341,39000.0
2012-03-05 14:00:00,87.26,87.31,87.22,87.29,26800.0,77.8252,77.8698,77.7895,77.852,26800.0
2012-03-05 14:10:00,87.3,87.45,87.3,87.4,33200.0,77.8609,77.9947,77.8609,77.9501,33200.0
2012-03-05 14:20:00,87.4,87.54,87.37,87.54,26100.0,77.9501,78.0749,77.9233,78.0749,26100.0
2012-03-05 14:30:00,87.53,87.56,87.38,87.45,29300.0,78.066,78.0928,77.9322,77.9947,29300.0
2012-03-05 14:40:00,87.45,87.53,87.4,87.43,17000.0,77.9947,78.066,77.9501,77.9768,17000.0
2012-03-05 14:50:00,87.4,87.57,87.39,87.55,35000.0,77.9501,78.1017,77.9412,78.0839,35000.0
2012-03-05 15:00:00,87.55,87.64,87.4,87.41,25700.0,78.0839,78.1641,77.9501,77.959,25700.0
2012-03-05 15:10:00,87.4,87.58,87.4,87.52,28600.0,77.9501,78.1106,77.9501,78.0571,28600.0
2012-03-05 15:20:00,87.51,87.54,87.38,87.45,28000.0,78.0482,78.0749,77.9322,77.9947,28000.0
2012-03-05 15:30:00,87.45,87.47,87.36,87.45,41500.0,77.9947,78.0125,77.9144,77.9947,41500.0
2012-03-05 15:40:00,87.43,87.53,87.39,87.4,61600.0,77.9768,78.066,77.9412,77.9501,61600.0
2012-03-05 15:50:00,87.41,87.54,87.41,87.46,120100.0,77.959,78.0749,77.959,78.0036,120100.0
2012-03-06 09:30:00,86.58,87.86,86.56,87.44,78200.0,77.2187,78.3604,77.2009,77.9858,78200.0
2012-03-06 09:40:00,87.41,87.48,87.23,87.26,37800.0,77.959,78.0214,77.7985,77.8252,37800.0
2012-03-06 09:50:00,87.29,87.29,86.91,87.14,61300.0,77.852,77.852,77.5131,77.7182,61300.0
2012-03-06 10:00:00,87.11,87.29,86.93,87.0,86200.0,77.6914,77.852,77.5309,77.5933,86200.0
2012-03-06 10:10:00,87.02,87.22,86.77,86.77,55200.0,77.6112,77.7895,77.3882,77.3882,55200.0
2012-03-06 10:20:00,86.77,86.78,86.57,86.73,18200.0,77.3882,77.3971,77.2098,77.3525,18200.0
2012-03-06 10:30:00,86.7,86.75,86.26,86.54,48500.0,77.3258,77.3704,76.9333,77.1831,48500.0
2012-03-06 10:40:00,86.56,86.65,86.49,86.49,11500.0,77.2009,77.2812,77.1385,77.1385,11500.0
2012-03-06 10:50:00,86.49,86.49,86.2,86.26,19300.0,77.1385,77.1385,76.8798,76.9333,19300.0
2012-03-06 11:00:00,86.26,86.39,86.25,86.32,13800.0,76.9333,77.0493,76.9244,76.9869,13800.0
2012-03-06 11:10:00,86.34,86.46,86.2,86.24,17800.0,77.0047,77.1117,76.8798,76.9155,17800.0
2012-03-06 11:20:00,86.28,86.35,86.16,86.22,14500.0,76.9512,77.0136,76.8442,76.8977,14500.0
2012-03-06 11:30:00,86.21,86.28,86.13,86.19,12600.0,76.8888,76.9512,76.8174,76.8709,12600.0
2012-03-06 11:40:00,86.22,86.51,86.18,86.41,62300.0,76.8977,77.1563,76.862,77.0671,62300.0
2012-03-06 11:50:00,86.45,86.57,86.21,86.25,17800.0,77.1028,77.2098,76.8888,76.9244,17800.0
2012-03-06 12:00:00,86.24,86.54,86.23,86.34,16400.0,76.9155,77.1831,76.9066,77.0047,16400.0
2012-03-06 12:10:00,86.37,86.37,86.05,86.13,14100.0,77.0315,77.0315,76.7461,76.8174,14100.0
2012-03-06 12:20:00,86.12,86.18,86.09,86.1,11300.0,76.8085,76.862,76.7817,76.7906,11300.0
2012-03-06 12:30:00,86.11,86.22,86.06,86.15,17800.0,76.7996,76.8977,76.755,76.8352,17800.0
2012-03-06 12:40:00,86.14,86.27,86.05,86.06,30400.0,76.8263,76.9423,76.7461,76.755,30400.0
2012-03-06 12:50:00,86.05,86.12,85.96,85.96,14900.0,76.7461,76.8085,76.6658,76.6658,14900.0
2012-03-06 13:00:00,85.94,85.98,85.86,85.88,11800.0,76.6479,76.6836,76.5766,76.5944,11800.0
2012-03-06 13:10:00,85.92,85.92,85.81,85.82,8600.0,76.6301,76.6301,76.532,76.5409,8600.0
2012-03-06 13:20:00,85.82,85.88,85.77,85.77,8800.0,76.5409,76.5944,76.4963,76.4963,8800.0
2012-03-06 13:30:00,85.8,85.92,85.79,85.89,14000.0,76.5231,76.6301,76.5142,76.6034,14000.0
2012-03-06 13:40:00,85.92,85.93,85.65,85.79,27300.0,76.6301,76.639,76.3893,76.5142,27300.0
2012-03-06 13:50:00,85.81,85.85,85.69,85.69,22700.0,76.532,76.5677,76.425,76.425,22700.0
2012-03-06 14:00:00,85.69,85.69,85.43,85.54,48000.0,76.425,76.425,76.1931,76.2912,48000.0
2012-03-06 14:10:00,85.54,85.67,85.51,85.57,24100.0,76.2912,76.4071,76.2644,76.318,24100.0
2012-03-06 14:20:00,85.56,85.62,85.28,85.34,33800.0,76.309,76.3625,76.0593,76.1128,33800.0
2012-03-06 14:30:00,85.33,85.42,85.17,85.21,27600.0,76.1039,76.1842,75.9612,75.9969,27600.0
2012-03-06 14:40:00,85.21,85.52,85.18,85.52,29300.0,75.9969,76.2734,75.9701,76.2734,29300.0
2012-03-06 14:50:00,85.52,85.52,85.39,85.48,27900.0,76.2734,76.2734,76.1574,76.2377,27900.0
2012-03-06 15:00:00,85.5,85.58,85.46,85.56,28700.0,76.2555,76.3269,76.2198,76.309,28700.0
2012-03-06 15:10:00,85.55,85.7,85.5,85.7,27100.0,76.3001,76.4339,76.2555,76.4339,27100.0
2012-03-06 15:20:00,85.7,85.72,85.58,85.66,39300.0,76.4339,76.4517,76.3269,76.3982,39300.0
2012-03-06 15:30:00,85.67,85.74,85.57,85.73,62200.0,76.4071,76.4696,76.318,76.4607,62200.0
2012-03-06 15:40:00,85.73,85.81,85.67,85.75,71700.0,76.4607,76.532,76.4071,76.4785,71700.0
2012-03-06 15:50:00,85.76,85.8,85.63,85.68,141100.0,76.4874,76.5231,76.3715,76.4161,141100.0
2012-03-07 09:30:00,85.79,86.74,85.49,85.5,56700.0,76.5142,77.3614,76.2466,76.2555,56700.0
2012-03-07 09:40:00,85.49,85.83,85.38,85.53,46500.0,76.2466,76.5498,76.1485,76.2823,46500.0
2012-03-07 09:50:00,85.55,86.16,85.53,85.92,92900.0,76.3001,76.8442,76.2823,76.6301,92900.0
2012-03-07 10:00:00,85.92,86.04,85.79,86.03,23100.0,76.6301,76.7371,76.5142,76.7282,23100.0
2012-03-07 10:10:00,86.04,86.07,85.89,86.0,27200.0,76.7371,76.7639,76.6034,76.7015,27200.0
2012-03-07 10:20:00,85.99,86.21,85.99,86.2,21900.0,76.6925,76.8888,76.6925,76.8798,21900.0
2012-03-07 10:30:00,86.19,86.2,86.12,86.17,19200.0,76.8709,76.8798,76.8085,76.8531,19200.0
2012-03-07 10:40:00,86.2,86.28,86.13,86.25,17800.0,76.8798,76.9512,76.8174,76.9244,17800.0
2012-03-07 10:50:00,86.27,86.44,86.27,86.44,23700.0,76.9423,77.0939,76.9423,77.0939,23700.0
2012-03-07 11:00:00,86.42,86.6,86.38,86.6,26200.0,77.076,77.2366,77.0404,77.2366,26200.0
2012-03-07 11:10:00,86.61,86.94,86.55,86.85,37300.0,77.2455,77.5398,77.192,77.4596,37300.0
2012-03-07 11:20:00,86.85,86.88,86.74,86.86,36400.0,77.4596,77.4863,77.3614,77.4685,36400.0
2012-03-07 11:30:00,86.85,86.92,86.77,86.88,38900.0,77.4596,77.522,77.3882,77.4863,38900.0
2012-03-07 11:40:00,86.87,86.87,86.5,86.55,19400.0,77.4774,77.4774,77.1474,77.192,19400.0
2012-03-07 11:50:00,86.56,86.6,86.46,86.51,14600.0,77.2009,77.2366,77.1117,77.1563,14600.0
2012-03-07 12:00:00,86.51,86.69,86.47,86.48,42800.0,77.1563,77.3169,77.1206,77.1296,42800.0
2012-03-07 12:10:00,86.47,86.47,86.3,86.3,8300.0,77.1206,77.1206,76.969,76.969,8300.0
2012-03-07 12:20:00,86.33,86.38,86.21,86.35,7500.0,76.9958,77.0404,76.8888,77.0136,7500.0
2012-03-07 12:30:00,86.38,86.48,86.37,86.47,35800.0,77.0404,77.1296,77.0315,77.1206,35800.0
2012-03-07 12:40:00,86.48,86.61,86.43,86.58,27500.0,77.1296,77.2455,77.085,77.2187,27500.0
2012-03-07 12:50:00,86.59,86.67,86.55,86.66,8700.0,77.2277,77.299,77.192,77.2901,8700.0
2012-03-07 13:00:00,86.67,86.71,86.57,86.57,8000.0,77.299,77.3347,77.2098,77.2098,8000.0
2012-03-07 13:10:00,86.57,86.64,86.55,86.63,7800.0,77.2098,77.2723,77.192,77.2633,7800.0
2012-03-07 13:20:00,86.63,86.63,86.55,86.55,6300.0,77.2633,77.2633,77.192,77.192,6300.0
2012-03-07 13:30:00,86.55,86.62,86.54,86.59,11300.0,77.192,77.2544,77.1831,77.2277,11300.0
2012-03-07 13:40:00,86.56,86.61,86.55,86.61,11100.0,77.2009,77.2455,77.192,77.2455,11100.0
2012-03-07 13:50:00,86.6,86.62,86.55,86.58,10700.0,77.2366,77.2544,77.192,77.2187,10700.0
2012-03-07 14:00:00,86.57,86.73,86.56,86.66,15700.0,77.2098,77.3525,77.2009,77.2901,15700.0
2012-03-07 14:10:00,86.64,86.65,86.55,86.57,10100.0,77.2723,77.2812,77.192,77.2098,10100.0
2012-03-07 14:20:00,86.57,86.61,86.55,86.57,18900.0,77.2098,77.2455,77.192,77.2098,18900.0
2012-03-07 14:30:00,86.58,86.63,86.55,86.57,33400.0,77.2187,77.2633,77.192,77.2098,33400.0
2012-03-07 14:40:00,86.56,86.61,86.55,86.61,17400.0,77.2009,77.2455,77.192,77.2455,17400.0
2012-03-07 14:50:00,86.61,86.69,86.61,86.67,12100.0,77.2455,77.3169,77.2455,77.299,12100.0
2012-03-07 15:00:00,86.64,86.68,86.57,86.61,21100.0,77.2723,77.3079,77.2098,77.2455,21100.0
2012-03-07 15:10:00,86.61,86.67,86.59,86.66,13200.0,77.2455,77.299,77.2277,77.2901,13200.0
2012-03-07 15:20:00,86.66,86.75,86.62,86.66,17400.0,77.2901,77.3704,77.2544,77.2901,17400.0
2012-03-07 15:30:00,86.64,86.74,86.64,86.67,36300.0,77.2723,77.3614,77.2723,77.299,36300.0
2012-03-07 15:40:00,86.66,86.69,86.47,86.52,61200.0,77.2901,77.3169,77.1206,77.1652,61200.0
2012-03-07 15:50:00,86.52,86.55,86.42,86.44,90500.0,77.1652,77.192,77.076,77.0939,90500.0
2012-03-08 09:30:00,87.0,87.3,86.74,87.21,35000.0,77.5933,77.8609,77.3614,77.7806,35000.0
2012-03-08 09:40:00,87.25,87.3,86.97,86.97,7500.0,77.8163,77.8609,77.5666,77.5666,7500.0
2012-03-08 09:50:00,86.98,87.17,86.98,87.01,18300.0,77.5755,77.745,77.5755,77.6023,18300.0
2012-03-08 10:00:00,87.0,87.05,86.77,86.95,22200.0,77.5933,77.6379,77.3882,77.5487,22200.0
2012-03-08 10:10:00,86.98,87.19,86.82,87.19,16300.0,77.5755,77.7628,77.4328,77.7628,16300.0
2012-03-08 10:20:00,87.16,87.34,87.13,87.15,11800.0,77.736,77.8966,77.7093,77.7271,11800.0
2012-03-08 10:30:00,87.16,87.16,86.97,87.11,12200.0,77.736,77.736,77.5666,77.6914,12200.0
2012-03-08 10:40:00,87.16,87.65,87.14,87.54,24700.0,77.736,78.1731,77.7182,78.0749,24700.0
2012-03-08 10:50:00,87.53,87.62,87.49,87.52,9800.0,78.066,78.1463,78.0304,78.0571,9800.0
2012-03-08 11:00:00,87.52,87.67,87.44,87.67,17100.0,78.0571,78.1909,77.9858,78.1909,17100.0
2012-03-08 11:10:00,87.69,87.78,87.65,87.74,29200.0,78.2087,78.289,78.1731,78.2533,29200.0
2012-03-08 11:20:00,87.72,87.93,87.71,87.93,21900.0,78.2355,78.4228,78.2266,78.4228,21900.0
2012-03-08 11:30:00,87.94,87.97,87.84,87.9,23600.0,78.4317,78.4585,78.3425,78.396,23600.0
2012-03-08 11:40:00,87.9,87.9,87.83,87.87,6300.0,78.396,78.396,78.3336,78.3693,6300.0
2012-03-08 11:50:00,87.87,87.87,87.71,87.72,11700.0,78.3693,78.3693,78.2266,78.2355,11700.0
2012-03-08 12:00:00,87.73,87.75,87.71,87.75,7700.0,78.2444,78.2622,78.2266,78.2622,7700.0
2012-03-08 12:10:00,87.74,87.82,87.74,87.76,6600.0,78.2533,78.3247,78.2533,78.2712,6600.0
2012-03-08 12:20:00,87.76,87.84,87.73,87.75,9300.0,78.2712,78.3425,78.2444,78.2622,9300.0
2012-03-08 12:30:00,87.79,87.82,87.7,87.7,9200.0,78.2979,78.3247,78.2177,78.2177,9200.0
2012-03-08 12:40:00,87.69,87.78,87.67,87.75,15900.0,78.2087,78.289,78.1909,78.2622,15900.0
2012-03-08 12:50:00,87.76,87.8,87.75,87.79,8500.0,78.2712,78.3068,78.2622,78.2979,8500.0
2012-03-08 13:00:00,87.78,87.82,87.7,87.82,14400.0,78.289,78.3247,78.2177,78.3247,14400.0
2012-03-08 13:10:00,87.8,87.92,87.77,87.92,8500.0,78.3068,78.4139,78.2801,78.4139,8500.0
2012-03-08 13:20:00,87.93,87.98,87.83,87.87,16100.0,78.4228,78.4674,78.3336,78.3693,16100.0
2012-03-08 13:30:00,87.88,87.98,87.86,87.94,19600.0,78.3782,78.4674,78.3604,78.4317,19600.0
2012-03-08 13:40:00,87.92,87.99,87.89,87.99,9600.0,78.4139,78.4763,78.3871,78.4763,9600.0
2012-03-08 13:50:00,87.98,88.0,87.81,87.81,10900.0,78.4674,78.4852,78.3158,78.3158,10900.0
2012-03-08 14:00:00,87.8,87.8,87.7,87.76,13300.0,78.3068,78.3068,78.2177,78.2712,13300.0
2012-03-08 14:10:00,87.76,87.81,87.74,87.81,10900.0,78.2712,78.3158,78.2533,78.3158,10900.0
2012-03-08 14:20:00,87.81,87.88,87.73,87.88,11600.0,78.3158,78.3782,78.2444,78.3782,11600.0
2012-03-08 14:30:00,87.88,87.88,87.75,87.78,11500.0,78.3782,78.3782,78.2622,78.289,11500.0
2012-03-08 14:40:00,87.76,87.96,87.75,87.86,17200.0,78.2712,78.4495,78.2622,78.3604,17200.0
2012-03-08 14:50:00,87.86,88.07,87.85,88.04,35000.0,78.3604,78.5476,78.3514,78.5209,35000.0
2012-03-08 15:00:00,88.04,88.04,87.88,87.94,47000.0,78.5209,78.5209,78.3782,78.4317,47000.0
2012-03-08 15:10:00,87.94,88.08,87.92,87.96,32600.0,78.4317,78.5566,78.4139,78.4495,32600.0
2012-03-08 15:20:00,87.95,88.0,87.89,87.97,27100.0,78.4406,78.4852,78.3871,78.4585,27100.0
2012-03-08 15:30:00,87.97,88.0,87.84,87.91,63100.0,78.4585,78.4852,78.3425,78.4049,63100.0
2012-03-08 15:40:00,87.88,87.9,87.74,87.76,39900.0,78.3782,78.396,78.2533,78.2712,39900.0
2012-03-08 15:50:00,87.75,87.87,87.7,87.8,97700.0,78.2622,78.3693,78.2177,78.3068,97700.0
2012-03-09 09:30:00,87.7,87.97,87.43,87.77,39600.0,78.2177,78.4585,77.9768,78.2801,39600.0
2012-03-09 09:40:00,87.75,88.26,87.75,88.16,45000.0,78.2622,78.7171,78.2622,78.6279,45000.0
2012-03-09 09:50:00,88.18,88.2,87.8,87.82,21800.0,78.6458,78.6636,78.3068,78.3247,21800.0
2012-03-09 10:00:00,87.78,87.95,87.69,87.72,48000.0,78.289,78.4406,78.2087,78.2355,48000.0
2012-03-09 10:10:00,87.72,87.79,87.66,87.7,31900.0,78.2355,78.2979,78.182,78.2177,31900.0
2012-03-09 10:20:00,87.71,87.77,87.52,87.56,25300.0,78.2266,78.2801,78.0571,78.0928,25300.0
2012-03-09 10:30:00,87.55,87.56,87.12,87.2,40400.0,78.0839,78.0928,77.7004,77.7717,40400.0
2012-03-09 10:40:00,87.21,87.33,87.05,87.06,39600.0,77.7806,77.8877,77.6379,77.6468,39600.0
2012-03-09 10:50:00,87.05,87.05,86.76,86.81,49500.0,77.6379,77.6379,77.3793,77.4239,49500.0
2012-03-09 11:00:00,86.83,86.99,86.81,86.83,27200.0,77.4417,77.5844,77.4239,77.4417,27200.0
2012-03-09 11:10:00,86.83,86.99,86.76,86.99,22600.0,77.4417,77.5844,77.3793,77.5844,22600.0
2012-03-09 11:20:00,86.99,87.19,86.98,87.12,23500.0,77.5844,77.7628,77.5755,77.7004,23500.0
2012-03-09 11:30:00,87.1,87.24,86.98,87.19,41200.0,77.6825,77.8074,77.5755,77.7628,41200.0
2012-03-09 11:40:00,87.18,87.29,87.09,87.21,24700.0,77.7539,77.852,77.6736,77.7806,24700.0
2012-03-09 11:50:00,87.2,87.29,87.11,87.19,31400.0,77.7717,77.852,77.6914,77.7628,31400.0
2012-03-09 12:00:00,87.2,87.21,87.0,87.05,31300.0,77.7717,77.7806,77.5933,77.6379,31300.0
2012-03-09 12:10:00,87.07,87.12,87.0,87.08,24000.0,77.6558,77.7004,77.5933,77.6647,24000.0
2012-03-09 12:20:00,87.07,87.22,87.0,87.14,34300.0,77.6558,77.7895,77.5933,77.7182,34300.0
2012-03-09 12:30:00,87.15,87.15,86.86,86.88,42300.0,77.7271,77.7271,77.4685,77.4863,42300.0
2012-03-09 12:40:00,86.86,86.98,86.81,86.94,30700.0,77.4685,77.5755,77.4239,77.5398,30700.0
2012-03-09 12:50:00,86.89,87.06,86.76,86.86,35300.0,77.4952,77.6468,77.3793,77.4685,35300.0
2012-03-09 13:00:00,86.85,86.91,86.73,86.78,22800.0,77.4596,77.5131,77.3525,77.3971,22800.0
2012-03-09 13:10:00,86.79,86.8,86.61,86.61,36500.0,77.406,77.415,77.2455,77.2455,36500.0
2012-03-09 13:20:00,86.62,86.66,86.52,86.64,33100.0,77.2544,77.2901,77.1652,77.2723,33100.0
2012-03-09 13:30:00,86.62,86.81,86.57,86.79,37200.0,77.2544,77.4239,77.2098,77.406,37200.0
2012-03-09 13:40:00,86.79,86.8,86.62,86.77,29400.0,77.406,77.415,77.2544,77.3882,29400.0
2012-03-09 13:50:00,86.78,86.83,86.72,86.73,25100.0,77.3971,77.4417,77.3436,77.3525,25100.0
2012-03-09 14:00:00,86.73,86.86,86.62,86.67,30700.0,77.3525,77.4685,77.2544,77.299,30700.0
2012-03-09 14:10:00,86.68,86.81,86.66,86.78,34300.0,77.3079,77.4239,77.2901,77.3971,34300.0
2012-03-09 14:20:00,86.8,86.85,86.68,86.73,35900.0,77.415,77.4596,77.3079,77.3525,35900.0
2012-03-09 14:30:00,86.74,86.86,86.7,86.7,34700.0,77.3614,77.4685,77.3258,77.3258,34700.0
2012-03-09 14:40:00,86.7,86.91,86.67,86.88,44500.0,77.3258,77.5131,77.299,77.4863,44500.0
2012-03-09 14:50:00,86.89,86.91,86.72,86.81,39000.0,77.4952,77.5131,77.3436,77.4239,39000.0
2012-03-09 15:00:00,86.8,87.02,86.8,87.01,40900.0,77.415,77.6112,77.415,77.6023,40900.0
2012-03-09 15:10:00,87.03,87.21,87.01,87.17,63400.0,77.6201,77.7806,77.6023,77.745,63400.0
2012-03-09 15:20:00,87.15,87.36,87.14,87.36,34600.0,77.7271,77.9144,77.7182,77.9144,34600.0
2012-03-09 15:30:00,87.37,87.37,87.24,87.29,54100.0,77.9233,77.9233,77.8074,77.852,54100.0
2012-03-09 15:40:00,87.29,87.29,87.08,87.11,37800.0,77.852,77.852,77.6647,77.6914,37800.0
2012-03-09 15:50:00,87.12,87.16,86.97,87.09,101800.0,77.7004,77.736,77.5666,77.6736,101800.0
2012-03-12 09:30:00,86.63,87.27,86.62,87.03,28200.0,77.2633,77.8341,77.2544,77.6201,28200.0
2012-03-12 09:40:00,87.02,87.08,86.71,86.86,26300.0,77.6112,77.6647,77.3347,77.4685,26300.0
2012-03-12 09:50:00,86.86,86.89,86.29,86.3,40100.0,77.4685,77.4952,76.9601,76.969,40100.0
2012-03-12 10:00:00,86.3,86.71,86.3,86.65,60000.0,76.969,77.3347,76.969,77.2812,60000.0
2012-03-12 10:10:00,86.62,86.62,86.41,86.54,24100.0,77.2544,77.2544,77.0671,77.1831,24100.0
2012-03-12 10:20:00,86.54,86.54,86.29,86.3,18300.0,77.1831,77.1831,76.9601,76.969,18300.0
2012-03-12 10:30:00,86.29,86.3,86.15,86.21,24300.0,76.9601,76.969,76.8352,76.8888,24300.0
2012-03-12 10:40:00,86.23,86.23,86.02,86.03,25400.0,76.9066,76.9066,76.7193,76.7282,25400.0
2012-03-12 10:50:00,86.02,86.2,86.02,86.13,30700.0,76.7193,76.8798,76.7193,76.8174,30700.0
2012-03-12 11:00:00,86.12,86.17,86.1,86.12,30500.0,76.8085,76.8531,76.7906,76.8085,30500.0
2012-03-12 11:10:00,86.13,86.2,86.1,86.15,33500.0,76.8174,76.8798,76.7906,76.8352,33500.0
2012-03-12 11:20:00,86.16,86.4,86.16,86.36,30600.0,76.8442,77.0582,76.8442,77.0225,30600.0
2012-03-12 11:30:00,86.34,86.4,86.21,86.22,21900.0,77.0047,77.0582,76.8888,76.8977,21900.0
2012-03-12 11:40:00,86.21,86.39,86.2,86.35,18800.0,76.8888,77.0493,76.8798,77.0136,18800.0
2012-03-12 11:50:00,86.33,86.49,86.26,86.29,38900.0,76.9958,77.1385,76.9333,76.9601,38900.0
2012-03-12 12:00:00,86.26,86.53,86.26,86.49,33800.0,76.9333,77.1742,76.9333,77.1385,33800.0
2012-03-12 12:10:00,86.47,86.6,86.46,86.54,20900.0,77.1206,77.2366,77.1117,77.1831,20900.0
2012-03-12 12:20:00,86.57,86.66,86.43,86.46,35300.0,77.2098,77.2901,77.085,77.1117,35300.0
2012-03-12 12:30:00,86.45,86.47,86.36,86.47,15600.0,77.1028,77.1206,77.0225,77.1206,15600.0
2012-03-12 12:40:00,86.45,86.64,86.43,86.61,20700.0,77.1028,77.2723,77.085,77.2455,20700.0
2012-03-12 12:50:00,86.6,86.63,86.52,86.54,11400.0,77.2366,77.2633,77.1652,77.1831,11400.0
2012-03-12 13:00:00,86.54,86.54,86.32,86.32,14300.0,77.1831,77.1831,76.9869,76.9869,14300.0
2012-03-12 13:10:00,86.31,86.34,86.24,86.3,14300.0,76.9779,77.0047,76.9155,76.969,14300.0
2012-03-12 13:20:00,86.29,86.34,86.26,86.34,7600.0,76.9601,77.0047,76.9333,77.0047,7600.0
2012-03-12 13:30:00,86.34,86.4,86.29,86.39,8700.0,77.0047,77.0582,76.9601,77.0493,8700.0
2012-03-12 13:40:00,86.39,86.48,86.31,86.31,10700.0,77.0493,77.1296,76.9779,76.9779,10700.0
2012-03-12 13:50:00,86.3,86.38,86.29,86.29,8100.0,76.969,77.0404,76.9601,76.9601,8100.0
2012-03-12 14:00:00,86.26,86.33,86.25,86.31,11600.0,76.9333,76.9958,76.9244,76.9779,11600.0
2012-03-12 14:10:00,86.31,86.51,86.31,86.42,19200.0,76.9779,77.1563,76.9779,77.076,19200.0
2012-03-12 14:20:00,86.42,86.42,86.27,86.3,6500.0,77.076,77.076,76.9423,76.969,6500.0
2012-03-12 14:30:00,86.29,86.33,86.29,86.31,10900.0,76.9601,76.9958,76.9601,76.9779,10900.0
2012-03-12 14:40:00,86.3,86.33,86.27,86.28,10600.0,76.969,76.9958,76.9423,76.9512,10600.0
2012-03-12 14:50:00,86.29,86.31,86.21,86.29,15300.0,76.9601,76.9779,76.8888,76.9601,15300.0
2012-03-12 15:00:00,86.29,86.3,86.18,86.18,17000.0,76.9601,76.969,76.862,76.862,17000.0
2012-03-12 15:10:00,86.19,86.19,86.1,86.12,26900.0,76.8709,76.8709,76.7906,76.8085,26900.0
2012-03-12 15:20:00,86.12,86.14,86.07,86.11,19900.0,76.8085,76.8263,76.7639,76.7996,19900.0
2012-03-12 15:30:00,86.11,86.26,86.11,86.26,42400.0,76.7996,76.9333,76.7996,76.9333,42400.0
2012-03-12 15:40:00,86.25,86.36,86.21,86.28,41000.0,76.9244,77.0225,76.8888,76.9512,41000.0
2012-03-12 15:50:00,86.28,86.33,86.23,86.26,54900.0,76.9512,76.9958,76.9066,76.9333,54900.0
2012-03-13 09:30:00,86.65,87.13,86.65,87.04,46600.0,77.2812,77.7093,77.2812,77.629,46600.0
2012-03-13 09:40:00,87.06,87.07,86.52,86.58,53100.0,77.6468,77.6558,77.1652,77.2187,53100.0
2012-03-13 09:50:00,86.58,86.75,86.41,86.41,30200.0,77.2187,77.3704,77.0671,77.0671,30200.0
2012-03-13 10:00:00,86.42,86.42,86.12,86.13,20700.0,77.076,77.076,76.8085,76.8174,20700.0
2012-03-13 10:10:00,86.17,86.31,86.14,86.19,19100.0,76.8531,76.9779,76.8263,76.8709,19100.0
2012-03-13 10:20:00,86.2,86.29,86.08,86.11,22500.0,76.8798,76.9601,76.7728,76.7996,22500.0
2012-03-13 10:30:00,86.1,86.14,85.76,85.77,41200.0,76.7906,76.8263,76.4874,76.4963,41200.0
2012-03-13 10:40:00,85.78,85.95,85.69,85.8,36400.0,76.5052,76.6569,76.425,76.5231,36400.0
2012-03-13 10:50:00,85.81,86.05,85.74,85.94,23000.0,76.532,76.7461,76.4696,76.6479,23000.0
2012-03-13 11:00:00,85.95,85.98,85.78,85.95,14800.0,76.6569,76.6836,76.5052,76.6569,14800.0
2012-03-13 11:10:00,85.96,86.04,85.9,85.99,45900.0,76.6658,76.7371,76.6123,76.6925,45900.0
2012-03-13 11:20:00,85.97,86.32,85.97,86.32,18100.0,76.6747,76.9869,76.6747,76.9869,18100.0
2012-03-13 11:30:00,86.32,86.34,86.06,86.13,20400.0,76.9869,77.0047,76.755,76.8174,20400.0
2012-03-13 11:40:00,86.1,86.35,86.1,86.27,11400.0,76.7906,77.0136,76.7906,76.9423,11400.0
2012-03-13 11:50:00,86.23,86.23,86.08,86.15,19100.0,76.9066,76.9066,76.7728,76.8352,19100.0
2012-03-13 12:00:00,86.1,86.35,86.1,86.3,14100.0,76.7906,77.0136,76.7906,76.969,14100.0
2012-03-13 12:10:00,86.32,86.41,86.32,86.39,11600.0,76.9869,77.0671,76.9869,77.0493,11600.0
2012-03-13 12:20:00,86.35,86.35,86.19,86.23,11600.0,77.0136,77.0136,76.8709,76.9066,11600.0
2012-03-13 12:30:00,86.19,86.29,86.15,86.25,15400.0,76.8709,76.9601,76.8352,76.9244,15400.0
2012-03-13 12:40:00,86.22,86.32,86.14,86.32,17100.0,76.8977,76.9869,76.8263,76.9869,17100.0
2012-03-13 12:50:00,86.31,86.36,86.29,86.31,4900.0,76.9779,77.0225,76.9601,76.9779,4900.0
2012-03-13 13:00:00,86.29,86.4,86.29,86.34,10500.0,76.9601,77.0582,76.9601,77.0047,10500.0
2012-03-13 13:10:00,86.36,86.44,86.36,86.39,7100.0,77.0225,77.0939,77.0225,77.0493,7100.0
2012-03-13 13:20:00,86.41,86.49,86.41,86.42,8100.0,77.0671,77.1385,77.0671,77.076,8100.0
2012-03-13 13:30:00,86.41,86.44,86.28,86.31,29300.0,77.0671,77.0939,76.9512,76.9779,29300.0
2012-03-13 13:40:00,86.29,86.33,86.26,86.3,10300.0,76.9601,76.9958,76.9333,76.969,10300.0
2012-03-13 13:50:00,86.27,86.36,86.22,86.29,26700.0,76.9423,77.0225,76.8977,76.9601,26700.0
2012-03-13 14:00:00,86.29,86.38,86.28,86.35,7600.0,76.9601,77.0404,76.9512,77.0136,7600.0
2012-03-13 14:10:00,86.33,86.43,86.27,86.31,17400.0,76.9958,77.085,76.9423,76.9779,17400.0
2012-03-13 14:20:00,86.37,86.47,86.19,86.34,57400.0,77.0315,77.1206,76.8709,77.0047,57400.0
2012-03-13 14:30:00,86.34,86.39,86.24,86.33,11100.0,77.0047,77.0493,76.9155,76.9958,11100.0
2012-03-13 14:40:00,86.34,86.46,86.19,86.32,41000.0,77.0047,77.1117,76.8709,76.9869,41000.0
2012-03-13 14:50:00,86.31,86.46,86.3,86.46,18100.0,76.9779,77.1117,76.969,77.1117,18100.0
2012-03-13 15:00:00,86.43,86.75,86.43,86.49,45000.0,77.085,77.3704,77.085,77.1385,45000.0
2012-03-13 15:10:00,86.49,86.78,86.46,86.74,31900.0,77.1385,77.3971,77.1117,77.3614,31900.0
2012-03-13 15:20:00,86.74,86.94,86.71,86.73,42200.0,77.3614,77.5398,77.3347,77.3525,42200.0
2012-03-13 15:30:00,86.74,86.88,86.72,86.81,70100.0,77.3614,77.4863,77.3436,77.4239,70100.0
2012-03-13 15:40:00,86.82,86.96,86.79,86.9,56100.0,77.4328,77.5577,77.406,77.5041,56100.0
2012-03-13 15:50:00,86.89,87.06,86.81,86.96,82300.0,77.4952,77.6468,77.4239,77.5577,82300.0
2012-03-14 09:30:00,86.66,86.91,86.54,86.81,46900.0,77.2901,77.5131,77.1831,77.4239,46900.0
2012-03-14 09:40:00,86.76,87.13,86.65,87.13,44500.0,77.3793,77.7093,77.2812,77.7093,44500.0
2012-03-14 09:50:00,87.17,87.52,87.16,87.44,40600.0,77.745,78.0571,77.736,77.9858,40600.0
2012-03-14 10:00:00,87.45,87.72,87.45,87.72,35900.0,77.9947,78.2355,77.9947,78.2355,35900.0
2012-03-14 10:10:00,87.73,88.07,87.72,88.07,39800.0,78.2444,78.5476,78.2355,78.5476,39800.0
2012-03-14 10:20:00,88.05,88.24,87.96,88.13,46300.0,78.5298,78.6993,78.4495,78.6012,46300.0
2012-03-14 10:30:00,88.13,88.41,88.08,88.2,114500.0,78.6012,78.8509,78.5566,78.6636,114500.0
2012-03-14 10:40:00,88.24,88.28,88.02,88.03,32500.0,78.6993,78.7349,78.5031,78.512,32500.0
2012-03-14 10:50:00,87.99,88.05,87.69,87.69,27200.0,78.4763,78.5298,78.2087,78.2087,27200.0
2012-03-14 11:00:00,87.7,87.76,87.57,87.61,39200.0,78.2177,78.2712,78.1017,78.1374,39200.0
2012-03-14 11:10:00,87.61,87.89,87.61,87.81,24000.0,78.1374,78.3871,78.1374,78.3158,24000.0
2012-03-14 11:20:00,87.81,87.87,87.61,87.67,52800.0,78.3158,78.3693,78.1374,78.1909,52800.0
2012-03-14 11:30:00,87.67,87.77,87.61,87.77,21400.0,78.1909,78.2801,78.1374,78.2801,21400.0
2012-03-14 11:40:00,87.79,87.89,87.78,87.86,34600.0,78.2979,78.3871,78.289,78.3604,34600.0
2012-03-14 11:50:00,87.87,88.03,87.87,87.95,58700.0,78.3693,78.512,78.3693,78.4406,58700.0
2012-03-14 12:00:00,87.95,88.01,87.72,87.72,21600.0,78.4406,78.4941,78.2355,78.2355,21600.0
2012-03-14 12:10:00,87.7,87.89,87.7,87.71,44900.0,78.2177,78.3871,78.2177,78.2266,44900.0
2012-03-14 12:20:00,87.73,87.79,87.64,87.69,37000.0,78.2444,78.2979,78.1641,78.2087,37000.0
2012-03-14 12:30:00,87.73,87.76,87.66,87.73,34700.0,78.2444,78.2712,78.182,78.2444,34700.0
2012-03-14 12:40:00,87.75,87.88,87.71,87.85,35600.0,78.2622,78.3782,78.2266,78.3514,35600.0
2012-03-14 12:50:00,87.85,87.96,87.79,87.9,67000.0,78.3514,78.4495,78.2979,78.396,67000.0
2012-03-14 13:00:00,87.91,87.94,87.69,87.7,45300.0,78.4049,78.4317,78.2087,78.2177,45300.0
2012-03-14 13:10:00,87.7,87.77,87.7,87.71,21100.0,78.2177,78.2801,78.2177,78.2266,21100.0
2012-03-14 13:20:00,87.72,87.78,87.68,87.71,20700.0,78.2355,78.289,78.1998,78.2266,20700.0
2012-03-14 13:30:00,87.68,87.74,87.59,87.7,42200.0,78.1998,78.2533,78.1195,78.2177,42200.0
2012-03-14 13:40:00,87.7,87.76,87.65,87.75,20900.0,78.2177,78.2712,78.1731,78.2622,20900.0
2012-03-14 13:50:00,87.69,87.72,87.56,87.59,30700.0,78.2087,78.2355,78.0928,78.1195,30700.0
2012-03-14 14:00:00,87.61,87.74,87.6,87.62,28100.0,78.1374,78.2533,78.1285,78.1463,28100.0
2012-03-14 14:10:00,87.6,87.68,87.46,87.67,28000.0,78.1285,78.1998,78.0036,78.1909,28000.0
2012-03-14 14:20:00,87.68,87.71,87.63,87.66,14800.0,78.1998,78.2266,78.1552,78.182,14800.0
2012-03-14 14:30:00,87.65,87.72,87.58,87.58,17600.0,78.1731,78.2355,78.1106,78.1106,17600.0
2012-03-14 14:40:00,87.59,87.6,87.5,87.54,14700.0,78.1195,78.1285,78.0393,78.0749,14700.0
2012-03-14 14:50:00,87.5,87.53,87.24,87.24,20300.0,78.0393,78.066,77.8074,77.8074,20300.0
2012-03-14 15:00:00,87.24,87.27,87.12,87.13,41800.0,77.8074,77.8341,77.7004,77.7093,41800.0
2012-03-14 15:10:00,87.14,87.17,87.08,87.08,34800.0,77.7182,77.745,77.6647,77.6647,34800.0
2012-03-14 15:20:00,87.08,87.35,87.08,87.33,44200.0,77.6647,77.9055,77.6647,77.8877,44200.0
2012-03-14 15:30:00,87.32,87.4,87.31,87.36,33300.0,77.8787,77.9501,77.8698,77.9144,33300.0
2012-03-14 15:40:00,87.36,87.4,87.24,87.28,53100.0,77.9144,77.9501,77.8074,77.8431,53100.0
2012-03-14 15:50:00,87.28,87.36,87.26,87.31,89900.0,77.8431,77.9144,77.8252,77.8698,89900.0
2012-03-15 09:30:00,87.41,88.0,87.34,87.5,34700.0,77.959,78.4852,77.8966,78.0393,34700.0
2012-03-15 09:40:00,87.5,87.55,87.09,87.18,31800.0,78.0393,78.0839,77.6736,77.7539,31800.0
2012-03-15 09:50:00,87.29,87.29,86.67,86.67,18100.0,77.852,77.852,77.299,77.299,18100.0
2012-03-15 10:00:00,86.7,87.06,86.66,86.95,31200.0,77.3258,77.6468,77.2901,77.5487,31200.0
2012-03-15 10:10:00,86.97,87.32,86.93,87.32,13100.0,77.5666,77.8787,77.5309,77.8787,13100.0
2012-03-15 10:20:00,87.34,87.39,87.23,87.33,11900.0,77.8966,77.9412,77.7985,77.8877,11900.0
2012-03-15 10:30:00,87.32,87.32,87.08,87.21,12600.0,77.8787,77.8787,77.6647,77.7806,12600.0
2012-03-15 10:40:00,87.21,87.27,87.1,87.26,11200.0,77.7806,77.8341,77.6825,77.8252,11200.0
2012-03-15 10:50:00,87.26,87.34,87.1,87.1,9000.0,77.8252,77.8966,77.6825,77.6825,9000.0
2012-03-15 11:00:00,87.13,87.23,87.1,87.11,27000.0,77.7093,77.7985,77.6825,77.6914,27000.0
2012-03-15 11:10:00,87.1,87.13,86.92,86.92,12400.0,77.6825,77.7093,77.522,77.522,12400.0
2012-03-15 11:20:00,86.9,87.06,86.9,87.06,11300.0,77.5041,77.6468,77.5041,77.6468,11300.0
2012-03-15 11:30:00,87.11,87.2,87.04,87.04,10200.0,77.6914,77.7717,77.629,77.629,10200.0
2012-03-15 11:40:00,87.04,87.21,87.04,87.21,6400.0,77.629,77.7806,77.629,77.7806,6400.0
2012-03-15 11:50:00,87.21,87.31,87.18,87.29,8500.0,77.7806,77.8698,77.7539,77.852,8500.0
2012-03-15 12:00:00,87.31,87.34,87.09,87.12,15900.0,77.8698,77.8966,77.6736,77.7004,15900.0
2012-03-15 12:10:00,87.12,87.13,86.97,87.06,12000.0,77.7004,77.7093,77.5666,77.6468,12000.0
2012-03-15 12:20:00,87.07,87.28,87.07,87.24,6800.0,77.6558,77.8431,77.6558,77.8074,6800.0
2012-03-15 12:30:00,87.26,87.26,87.13,87.15,8100.0,77.8252,77.8252,77.7093,77.7271,8100.0
2012-03-15 12:40:00,87.15,87.21,87.03,87.04,30600.0,77.7271,77.7806,77.6201,77.629,30600.0
2012-03-15 12:50:00,87.04,87.05,86.9,86.97,12100.0,77.629,77.6379,77.5041,77.5666,12100.0
2012-03-15 13:00:00,86.98,87.09,86.97,87.09,10200.0,77.5755,77.6736,77.5666,77.6736,10200.0
2012-03-15 13:10:00,87.12,87.14,87.05,87.09,9500.0,77.7004,77.7182,77.6379,77.6736,9500.0
2012-03-15 13:20:00,87.11,87.11,86.96,87.0,11300.0,77.6914,77.6914,77.5577,77.5933,11300.0
2012-03-15 13:30:00,87.0,87.02,86.83,86.83,15000.0,77.5933,77.6112,77.4417,77.4417,15000.0
2012-03-15 13:40:00,86.83,86.84,86.67,86.67,48000.0,77.4417,77.4506,77.299,77.299,48000.0
2012-03-15 13:50:00,86.69,86.75,86.65,86.67,18600.0,77.3169,77.3704,77.2812,77.299,18600.0
2012-03-15 14:00:00,86.65,86.66,86.54,86.6,24700.0,77.2812,77.2901,77.1831,77.2366,24700.0
2012-03-15 14:10:00,86.64,86.7,86.53,86.65,21700.0,77.2723,77.3258,77.1742,77.2812,21700.0
2012-03-15 14:20:00,86.65,86.72,86.63,86.68,25500.0,77.2812,77.3436,77.2633,77.3079,25500.0
2012-03-15 14:30:00,86.68,86.84,86.65,86.68,23300.0,77.3079,77.4506,77.2812,77.3079,23300.0
2012-03-15 14:40:00,86.7,86.71,86.65,86.7,8800.0,77.3258,77.3347,77.2812,77.3258,8800.0
2012-03-15 14:50:00,86.72,86.83,86.68,86.83,10600.0,77.3436,77.4417,77.3079,77.4417,10600.0
2012-03-15 15:00:00,86.83,86.86,86.76,86.84,27600.0,77.4417,77.4685,77.3793,77.4506,27600.0
2012-03-15 15:10:00,86.86,86.89,86.79,86.85,22000.0,77.4685,77.4952,77.406,77.4596,22000.0
2012-03-15 15:20:00,86.82,86.93,86.82,86.93,26100.0,77.4328,77.5309,77.4328,77.5309,26100.0
2012-03-15 15:30:00,86.93,87.08,86.85,87.08,42700.0,77.5309,77.6647,77.4596,77.6647,42700.0
2012-03-15 15:40:00,87.07,87.09,86.96,87.0,39500.0,77.6558,77.6736,77.5577,77.5933,39500.0
2012-03-15 15:50:00,86.99,87.01,86.9,86.99,55700.0,77.5844,77.6023,77.5041,77.5844,55700.0
2012-03-16 09:30:00,86.95,87.16,86.63,87.1,238400.0,77.5487,77.736,77.2633,77.6825,238400.0
2012-03-16 09:40:00,87.09,87.13,86.9,87.02,31600.0,77.6736,77.7093,77.5041,77.6112,31600.0
2012-03-16 09:50:00,87.04,87.1,86.91,87.0,34400.0,77.629,77.6825,77.5131,77.5933,34400.0
2012-03-16 10:00:00,87.02,87.02,86.88,86.95,20200.0,77.6112,77.6112,77.4863,77.5487,20200.0
2012-03-16 10:10:00,86.95,87.02,86.91,86.96,27400.0,77.5487,77.6112,77.5131,77.5577,27400.0
2012-03-16 10:20:00,86.96,87.03,86.9,86.9,22500.0,77.5577,77.6201,77.5041,77.5041,22500.0
2012-03-16 10:30:00,86.93,86.97,86.86,86.97,20700.0,77.5309,77.5666,77.4685,77.5666,20700.0
2012-03-16 10:40:00,86.92,86.97,86.65,86.68,52800.0,77.522,77.5666,77.2812,77.3079,52800.0
2012-03-16 10:50:00,86.68,86.78,86.64,86.76,19100.0,77.3079,77.3971,77.2723,77.3793,19100.0
2012-03-16 11:00:00,86.73,86.79,86.61,86.64,24700.0,77.3525,77.406,77.2455,77.2723,24700.0
2012-03-16 11:10:00,86.66,86.69,86.59,86.66,23900.0,77.2901,77.3169,77.2277,77.2901,23900.0
2012-03-16 11:20:00,86.65,87.03,86.65,86.97,33300.0,77.2812,77.6201,77.2812,77.5666,33300.0
2012-03-16 11:30:00,86.97,86.97,86.9,86.93,27800.0,77.5666,77.5666,77.5041,77.5309,27800.0
2012-03-16 11:40:00,86.93,86.97,86.82,86.95,13700.0,77.5309,77.5666,77.4328,77.5487,13700.0
2012-03-16 11:50:00,86.95,86.99,86.88,86.9,49000.0,77.5487,77.5844,77.4863,77.5041,49000.0
2012-03-16 12:00:00,86.9,86.98,86.9,86.98,24200.0,77.5041,77.5755,77.5041,77.5755,24200.0
2012-03-16 12:10:00,86.98,87.07,86.98,87.01,18000.0,77.5755,77.6558,77.5755,77.6023,18000.0
2012-03-16 12:20:00,86.97,87.01,86.9,86.94,25000.0,77.5666,77.6023,77.5041,77.5398,25000.0
2012-03-16 12:30:00,86.98,87.12,86.95,87.1,18000.0,77.5755,77.7004,77.5487,77.6825,18000.0
2012-03-16 12:40:00,87.11,87.11,86.97,87.04,12100.0,77.6914,77.6914,77.5666,77.629,12100.0
2012-03-16 12:50:00,87.06,87.25,87.04,87.21,27700.0,77.6468,77.8163,77.629,77.7806,27700.0
2012-03-16 13:00:00,87.21,87.23,87.01,87.11,15000.0,77.7806,77.7985,77.6023,77.6914,15000.0
2012-03-16 13:10:00,87.1,87.19,87.09,87.19,19500.0,77.6825,77.7628,77.6736,77.7628,19500.0
2012-03-16 13:20:00,87.19,87.3,87.15,87.28,15700.0,77.7628,77.8609,77.7271,77.8431,15700.0
2012-03-16 13:30:00,87.27,87.27,87.07,87.16,16500.0,77.8341,77.8341,77.6558,77.736,16500.0
2012-03-16 13:40:00,87.15,87.2,87.08,87.12,24300.0,77.7271,77.7717,77.6647,77.7004,24300.0
2012-03-16 13:50:00,87.13,87.15,87.09,87.14,22500.0,77.7093,77.7271,77.6736,77.7182,22500.0
2012-03-16 14:00:00,87.1,87.12,87.07,87.08,10400.0,77.6825,77.7004,77.6558,77.6647,10400.0
2012-03-16 14:10:00,87.08,87.13,87.07,87.1,15400.0,77.6647,77.7093,77.6558,77.6825,15400.0
2012-03-16 14:20:00,87.09,87.12,87.07,87.1,20700.0,77.6736,77.7004,77.6558,77.6825,20700.0
2012-03-16 14:30:00,87.11,87.13,87.08,87.1,14900.0,77.6914,77.7093,77.6647,77.6825,14900.0
2012-03-16 14:40:00,87.1,87.13,87.06,87.06,19400.0,77.6825,77.7093,77.6468,77.6468,19400.0
2012-03-16 14:50:00,87.06,87.06,86.89,87.03,23000.0,77.6468,77.6468,77.4952,77.6201,23000.0
2012-03-16 15:00:00,87.02,87.02,86.92,86.93,20000.0,77.6112,77.6112,77.522,77.5309,20000.0
2012-03-16 15:10:00,86.92,86.97,86.85,86.9,28100.0,77.522,77.5666,77.4596,77.5041,28100.0
2012-03-16 15:20:00,86.91,86.94,86.73,86.74,45300.0,77.5131,77.5398,77.3525,77.3614,45300.0
2012-03-16 15:30:00,86.72,86.82,86.67,86.74,34100.0,77.3436,77.4328,77.299,77.3614,34100.0
2012-03-16 15:40:00,86.73,86.8,86.53,86.7,57700.0,77.3525,77.415,77.1742,77.3258,57700.0
2012-03-16 15:50:00,86.69,86.74,86.56,86.65,140300.0,77.3169,77.3614,77.2009,77.2812,140300.0
2012-03-19 09:30:00,86.24,87.02,86.1,86.88,43700.0,76.9155,77.6112,76.7906,77.4863,43700.0
2012-03-19 09:40:00,86.87,87.08,86.79,87.03,66500.0,77.4774,77.6647,77.406,77.6201,66500.0
2012-03-19 09:50:00,87.04,87.34,87.04,87.17,48100.0,77.629,77.8966,77.629,77.745,48100.0
2012-03-19 10:00:00,87.15,87.36,87.1,87.29,28100.0,77.7271,77.9144,77.6825,77.852,28100.0
2012-03-19 10:10:00,87.29,87.31,86.86,87.05,29200.0,77.852,77.8698,77.4685,77.6379,29200.0
2012-03-19 10:20:00,87.05,87.32,87.05,87.16,20700.0,77.6379,77.8787,77.6379,77.736,20700.0
2012-03-19 10:30:00,87.12,87.28,87.06,87.2,16000.0,77.7004,77.8431,77.6468,77.7717,16000.0
2012-03-19 10:40:00,87.19,87.24,87.14,87.19,27000.0,77.7628,77.8074,77.7182,77.7628,27000.0
2012-03-19 10:50:00,87.18,87.18,87.0,87.1,16400.0,77.7539,77.7539,77.5933,77.6825,16400.0
2012-03-19 11:00:00,87.12,87.12,86.91,86.94,19000.0,77.7004,77.7004,77.5131,77.5398,19000.0
2012-03-19 11:10:00,86.94,86.99,86.75,86.75,13700.0,77.5398,77.5844,77.3704,77.3704,13700.0
2012-03-19 11:20:00,86.76,86.88,86.76,86.88,16800.0,77.3793,77.4863,77.3793,77.4863,16800.0
2012-03-19 11:30:00,86.89,87.12,86.89,87.12,18900.0,77.4952,77.7004,77.4952,77.7004,18900.0
2012-03-19 11:40:00,87.13,87.18,87.0,87.06,20000.0,77.7093,77.7539,77.5933,77.6468,20000.0
2012-03-19 11:50:00,87.07,87.16,86.95,87.16,14100.0,77.6558,77.736,77.5487,77.736,14100.0
2012-03-19 12:00:00,87.16,87.24,87.05,87.05,17200.0,77.736,77.8074,77.6379,77.6379,17200.0
2012-03-19 12:10:00,87.05,87.34,87.05,87.32,11000.0,77.6379,77.8966,77.6379,77.8787,11000.0
2012-03-19 12:20:00,87.32,87.34,87.17,87.21,17500.0,77.8787,77.8966,77.745,77.7806,17500.0
2012-03-19 12:30:00,87.22,87.39,87.21,87.39,10000.0,77.7895,77.9412,77.7806,77.9412,10000.0
2012-03-19 12:40:00,87.4,87.44,87.25,87.37,16200.0,77.9501,77.9858,77.8163,77.9233,16200.0
2012-03-19 12:50:00,87.31,87.5,87.31,87.43,21100.0,77.8698,78.0393,77.8698,77.9768,21100.0
2012-03-19 13:00:00,87.42,87.51,87.32,87.51,20000.0,77.9679,78.0482,77.8787,78.0482,20000.0
2012-03-19 13:10:00,87.52,87.56,87.41,87.41,21200.0,78.0571,78.0928,77.959,77.959,21200.0
2012-03-19 13:20:00,87.42,87.52,87.36,87.47,18500.0,77.9679,78.0571,77.9144,78.0125,18500.0
2012-03-19 13:30:00,87.49,87.5,87.39,87.45,22200.0,78.0304,78.0393,77.9412,77.9947,22200.0
2012-03-19 13:40:00,87.46,87.58,87.44,87.55,17700.0,78.0036,78.1106,77.9858,78.0839,17700.0
2012-03-19 13:50:00,87.56,87.65,87.45,87.57,57500.0,78.0928,78.1731,77.9947,78.1017,57500.0
2012-03-19 14:00:00,87.6,87.69,87.59,87.62,20900.0,78.1285,78.2087,78.1195,78.1463,20900.0
2012-03-19 14:10:00,87.62,87.76,87.59,87.6,36800.0,78.1463,78.2712,78.1195,78.1285,36800.0
2012-03-19 14:20:00,87.62,87.71,87.55,87.55,17800.0,78.1463,78.2266,78.0839,78.0839,17800.0
2012-03-19 14:30:00,87.57,87.6,87.49,87.53,27900.0,78.1017,78.1285,78.0304,78.066,27900.0
2012-03-19 14:40:00,87.54,87.58,87.5,87.56,19900.0,78.0749,78.1106,78.0393,78.0928,19900.0
2012-03-19 14:50:00,87.57,87.57,87.5,87.5,17400.0,78.1017,78.1017,78.0393,78.0393,17400.0
2012-03-19 15:00:00,87.51,87.6,87.43,87.5,32300.0,78.0482,78.1285,77.9768,78.0393,32300.0
2012-03-19 15:10:00,87.5,87.53,87.44,87.45,29400.0,78.0393,78.066,77.9858,77.9947,29400.0
2012-03-19 15:20:00,87.46,87.53,87.4,87.49,38700.0,78.0036,78.066,77.9501,78.0304,38700.0
2012-03-19 15:30:00,87.49,87.5,87.34,87.34,44600.0,78.0304,78.0393,77.8966,77.8966,44600.0
2012-03-19 15:40:00,87.34,87.37,87.16,87.16,103000.0,77.8966,77.9233,77.736,77.736,103000.0
2012-03-19 15:50:00,87.17,87.26,87.11,87.17,98700.0,77.745,77.8252,77.6914,77.745,98700.0
2012-03-20 09:30:00,86.86,86.91,86.43,86.43,20500.0,77.4685,77.5131,77.085,77.085,20500.0
2012-03-20 09:40:00,86.43,86.43,86.02,86.09,19200.0,77.085,77.085,76.7193,76.7817,19200.0
2012-03-20 09:50:00,86.13,86.15,85.8,85.89,39800.0,76.8174,76.8352,76.5231,76.6034,39800.0
2012-03-20 10:00:00,85.88,86.17,85.84,86.11,28800.0,76.5944,76.8531,76.5588,76.7996,28800.0
2012-03-20 10:10:00,86.11,86.11,85.88,86.01,17200.0,76.7996,76.7996,76.5944,76.7104,17200.0
2012-03-20 10:20:00,86.0,86.02,85.53,85.58,39600.0,76.7015,76.7193,76.2823,76.3269,39600.0
2012-03-20 10:30:00,85.59,85.61,85.37,85.57,59800.0,76.3358,76.3536,76.1396,76.318,59800.0
2012-03-20 10:40:00,85.55,85.56,85.35,85.42,44900.0,76.3001,76.309,76.1217,76.1842,44900.0
2012-03-20 10:50:00,85.43,85.65,85.42,85.43,40300.0,76.1931,76.3893,76.1842,76.1931,40300.0
2012-03-20 11:00:00,85.44,85.69,85.38,85.64,39600.0,76.202,76.425,76.1485,76.3804,39600.0
2012-03-20 11:10:00,85.68,85.88,85.67,85.82,27900.0,76.4161,76.5944,76.4071,76.5409,27900.0
2012-03-20 11:20:00,85.82,85.95,85.8,85.81,20800.0,76.5409,76.6569,76.5231,76.532,20800.0
2012-03-20 11:30:00,85.86,85.88,85.71,85.73,26900.0,76.5766,76.5944,76.4428,76.4607,26900.0
2012-03-20 11:40:00,85.73,85.79,85.6,85.65,19700.0,76.4607,76.5142,76.3447,76.3893,19700.0
2012-03-20 11:50:00,85.65,85.65,85.45,85.63,33400.0,76.3893,76.3893,76.2109,76.3715,33400.0
2012-03-20 12:00:00,85.63,85.7,85.6,85.68,14600.0,76.3715,76.4339,76.3447,76.4161,14600.0
2012-03-20 12:10:00,85.7,85.74,85.5,85.5,13500.0,76.4339,76.4696,76.2555,76.2555,13500.0
2012-03-20 12:20:00,85.51,85.61,85.43,85.52,80800.0,76.2644,76.3536,76.1931,76.2734,80800.0
2012-03-20 12:30:00,85.52,85.76,85.52,85.67,17300.0,76.2734,76.4874,76.2734,76.4071,17300.0
2012-03-20 12:40:00,85.65,85.65,85.47,85.51,18900.0,76.3893,76.3893,76.2288,76.2644,18900.0
2012-03-20 12:50:00,85.5,85.53,85.31,85.42,25800.0,76.2555,76.2823,76.0861,76.1842,25800.0
2012-03-20 13:00:00,85.44,85.72,85.44,85.68,23000.0,76.202,76.4517,76.202,76.4161,23000.0
2012-03-20 13:10:00,85.68,85.75,85.54,85.61,20700.0,76.4161,76.4785,76.2912,76.3536,20700.0
2012-03-20 13:20:00,85.63,85.67,85.53,85.53,11600.0,76.3715,76.4071,76.2823,76.2823,11600.0
2012-03-20 13:30:00,85.55,85.6,85.51,85.53,17300.0,76.3001,76.3447,76.2644,76.2823,17300.0
2012-03-20 13:40:00,85.56,85.6,85.45,85.49,33000.0,76.309,76.3447,76.2109,76.2466,33000.0
2012-03-20 13:50:00,85.49,85.69,85.46,85.55,67300.0,76.2466,76.425,76.2198,76.3001,67300.0
2012-03-20 14:00:00,85.55,85.64,85.5,85.62,23900.0,76.3001,76.3804,76.2555,76.3625,23900.0
2012-03-20 14:10:00,85.6,85.83,85.58,85.8,27500.0,76.3447,76.5498,76.3269,76.5231,27500.0
2012-03-20 14:20:00,85.78,85.87,85.76,85.82,22300.0,76.5052,76.5855,76.4874,76.5409,22300.0
2012-03-20 14:30:00,85.83,85.83,85.7,85.7,23200.0,76.5498,76.5498,76.4339,76.4339,23200.0
2012-03-20 14:40:00,85.68,85.78,85.66,85.7,17600.0,76.4161,76.5052,76.3982,76.4339,17600.0
2012-03-20 14:50:00,85.72,85.82,85.7,85.8,95800.0,76.4517,76.5409,76.4339,76.5231,95800.0
2012-03-20 15:00:00,85.83,85.86,85.61,85.7,59500.0,76.5498,76.5766,76.3536,76.4339,59500.0
2012-03-20 15:10:00,85.7,85.71,85.55,85.57,30800.0,76.4339,76.4428,76.3001,76.318,30800.0
2012-03-20 15:20:00,85.57,85.62,85.47,85.61,36300.0,76.318,76.3625,76.2288,76.3536,36300.0
2012-03-20 15:30:00,85.61,85.64,85.4,85.45,58000.0,76.3536,76.3804,76.1663,76.2109,58000.0
2012-03-20 15:40:00,85.47,85.49,85.3,85.4,86800.0,76.2288,76.2466,76.0771,76.1663,86800.0
2012-03-20 15:50:00,85.39,85.4,85.28,85.35,130300.0,76.1574,76.1663,76.0593,76.1217,130300.0
2012-03-21 09:30:00,85.41,85.56,85.34,85.54,75100.0,76.1753,76.309,76.1128,76.2912,75100.0
2012-03-21 09:40:00,85.54,85.58,85.34,85.57,37600.0,76.2912,76.3269,76.1128,76.318,37600.0
2012-03-21 09:50:00,85.57,85.59,85.35,85.57,52100.0,76.318,76.3358,76.1217,76.318,52100.0
2012-03-21 10:00:00,85.57,85.75,85.53,85.57,43700.0,76.318,76.4785,76.2823,76.318,43700.0
2012-03-21 10:10:00,85.59,85.61,85.51,85.52,23400.0,76.3358,76.3536,76.2644,76.2734,23400.0
2012-03-21 10:20:00,85.52,85.55,85.46,85.5,44600.0,76.2734,76.3001,76.2198,76.2555,44600.0
2012-03-21 10:30:00,85.5,85.57,85.45,85.51,36900.0,76.2555,76.318,76.2109,76.2644,36900.0
2012-03-21 10:40:00,85.52,85.6,85.45,85.55,38300.0,76.2734,76.3447,76.2109,76.3001,38300.0
2012-03-21 10:50:00,85.55,85.6,85.42,85.55,22300.0,76.3001,76.3447,76.1842,76.3001,22300.0
2012-03-21 11:00:00,85.54,85.54,85.44,85.48,43100.0,76.2912,76.2912,76.202,76.2377,43100.0
2012-03-21 11:10:00,85.48,85.55,85.47,85.51,26500.0,76.2377,76.3001,76.2288,76.2644,26500.0
2012-03-21 11:20:00,85.53,85.53,85.41,85.53,25400.0,76.2823,76.2823,76.1753,76.2823,25400.0
2012-03-21 11:30:00,85.53,85.55,85.47,85.53,23000.0,76.2823,76.3001,76.2288,76.2823,23000.0
2012-03-21 11:40:00,85.52,85.53,85.45,85.52,40200.0,76.2734,76.2823,76.2109,76.2734,40200.0
2012-03-21 11:50:00,85.52,85.53,85.36,85.38,17600.0,76.2734,76.2823,76.1307,76.1485,17600.0
2012-03-21 12:00:00,85.38,85.41,85.26,85.33,16300.0,76.1485,76.1753,76.0415,76.1039,16300.0
2012-03-21 12:10:00,85.35,85.43,85.32,85.34,18700.0,76.1217,76.1931,76.095,76.1128,18700.0
2012-03-21 12:20:00,85.35,85.38,85.32,85.34,18900.0,76.1217,76.1485,76.095,76.1128,18900.0
2012-03-21 12:30:00,85.34,85.35,85.27,85.32,10600.0,76.1128,76.1217,76.0504,76.095,10600.0
2012-03-21 12:40:00,85.32,85.37,85.32,85.32,29300.0,76.095,76.1396,76.095,76.095,29300.0
2012-03-21 12:50:00,85.31,85.38,85.31,85.35,16900.0,76.0861,76.1485,76.0861,76.1217,16900.0
2012-03-21 13:00:00,85.35,85.37,85.33,85.33,19800.0,76.1217,76.1396,76.1039,76.1039,19800.0
2012-03-21 13:10:00,85.35,85.37,85.26,85.35,10700.0,76.1217,76.1396,76.0415,76.1217,10700.0
2012-03-21 13:20:00,85.36,85.37,85.3,85.34,15500.0,76.1307,76.1396,76.0771,76.1128,15500.0
2012-03-21 13:30:00,85.35,85.35,85.3,85.31,19400.0,76.1217,76.1217,76.0771,76.0861,19400.0
2012-03-21 13:40:00,85.31,85.37,85.31,85.34,17600.0,76.0861,76.1396,76.0861,76.1128,17600.0
2012-03-21 13:50:00,85.34,85.45,85.31,85.35,29200.0,76.1128,76.2109,76.0861,76.1217,29200.0
2012-03-21 14:00:00,85.36,85.42,85.31,85.42,26500.0,76.1307,76.1842,76.0861,76.1842,26500.0
2012-03-21 14:10:00,85.42,85.68,85.38,85.66,27700.0,76.1842,76.4161,76.1485,76.3982,27700.0
2012-03-21 14:20:00,85.67,85.73,85.65,85.68,29600.0,76.4071,76.4607,76.3893,76.4161,29600.0
2012-03-21 14:30:00,85.67,85.67,85.52,85.55,21400.0,76.4071,76.4071,76.2734,76.3001,21400.0
2012-03-21 14:40:00,85.57,85.58,85.49,85.49,18200.0,76.318,76.3269,76.2466,76.2466,18200.0
2012-03-21 14:50:00,85.49,85.51,85.39,85.46,29300.0,76.2466,76.2644,76.1574,76.2198,29300.0
2012-03-21 15:00:00,85.46,85.5,85.42,85.46,41800.0,76.2198,76.2555,76.1842,76.2198,41800.0
2012-03-21 15:10:00,85.46,85.54,85.44,85.5,29200.0,76.2198,76.2912,76.202,76.2555,29200.0
2012-03-21 15:20:00,85.49,85.55,85.44,85.53,68300.0,76.2466,76.3001,76.202,76.2823,68300.0
2012-03-21 15:30:00,85.54,85.55,85.51,85.53,26500.0,76.2912,76.3001,76.2644,76.2823,26500.0
2012-03-21 15:40:00,85.51,85.53,85.44,85.45,28700.0,76.2644,76.2823,76.202,76.2109,28700.0
2012-03-21 15:50:00,85.45,85.45,85.3,85.3,70300.0,76.2109,76.2109,76.0771,76.0771,70300.0
2012-03-22 09:30:00,84.91,85.08,84.68,84.99,79100.0,75.7293,75.8809,75.5242,75.8007,79100.0
2012-03-22 09:40:00,84.93,85.36,84.93,85.18,47700.0,75.7471,76.1307,75.7471,75.9701,47700.0
2012-03-22 09:50:00,85.19,85.48,85.1,85.42,71000.0,75.979,76.2377,75.8988,76.1842,71000.0
2012-03-22 10:00:00,85.43,85.5,85.22,85.31,40800.0,76.1931,76.2555,76.0058,76.0861,40800.0
2012-03-22 10:10:00,85.32,85.38,85.09,85.2,149000.0,76.095,76.1485,75.8899,75.988,149000.0
2012-03-22 10:20:00,85.18,85.58,85.15,85.58,67100.0,75.9701,76.3269,75.9434,76.3269,67100.0
2012-03-22 10:30:00,85.56,85.6,85.38,85.44,17300.0,76.309,76.3447,76.1485,76.202,17300.0
2012-03-22 10:40:00,85.39,85.39,85.13,85.16,15200.0,76.1574,76.1574,75.9255,75.9523,15200.0
2012-03-22 10:50:00,85.15,85.2,85.1,85.17,32300.0,75.9434,75.988,75.8988,75.9612,32300.0
2012-03-22 11:00:00,85.16,85.22,85.09,85.12,22800.0,75.9523,76.0058,75.8899,75.9166,22800.0
2012-03-22 11:10:00,85.1,85.25,85.08,85.12,18300.0,75.8988,76.0326,75.8809,75.9166,18300.0
2012-03-22 11:20:00,85.11,85.24,85.07,85.18,41400.0,75.9077,76.0236,75.872,75.9701,41400.0
2012-03-22 11:30:00,85.18,85.37,85.18,85.37,32100.0,75.9701,76.1396,75.9701,76.1396,32100.0
2012-03-22 11:40:00,85.36,85.36,85.22,85.31,11400.0,76.1307,76.1307,76.0058,76.0861,11400.0
2012-03-22 11:50:00,85.32,85.45,85.27,85.41,23300.0,76.095,76.2109,76.0504,76.1753,23300.0
2012-03-22 12:00:00,85.38,85.42,85.28,85.35,20100.0,76.1485,76.1842,76.0593,76.1217,20100.0
2012-03-22 12:10:00,85.33,85.41,85.29,85.39,20400.0,76.1039,76.1753,76.0682,76.1574,20400.0
2012-03-22 12:20:00,85.37,85.48,85.35,85.45,22900.0,76.1396,76.2377,76.1217,76.2109,22900.0
2012-03-22 12:30:00,85.45,85.47,85.31,85.31,11500.0,76.2109,76.2288,76.0861,76.0861,11500.0
2012-03-22 12:40:00,85.31,85.37,85.27,85.33,13000.0,76.0861,76.1396,76.0504,76.1039,13000.0
2012-03-22 12:50:00,85.34,85.44,85.34,85.39,12900.0,76.1128,76.202,76.1128,76.1574,12900.0
2012-03-22 13:00:00,85.4,85.5,85.35,85.35,15200.0,76.1663,76.2555,76.1217,76.1217,15200.0
2012-03-22 13:10:00,85.36,85.36,85.2,85.21,15000.0,76.1307,76.1307,75.988,75.9969,15000.0
2012-03-22 13:20:00,85.19,85.29,85.14,85.23,22200.0,75.979,76.0682,75.9344,76.0147,22200.0
2012-03-22 13:30:00,85.26,85.32,85.19,85.23,20600.0,76.0415,76.095,75.979,76.0147,20600.0
2012-03-22 13:40:00,85.24,85.31,85.23,85.24,8600.0,76.0236,76.0861,76.0147,76.0236,8600.0
2012-03-22 13:50:00,85.23,85.28,85.16,85.24,30100.0,76.0147,76.0593,75.9523,76.0236,30100.0
2012-03-22 14:00:00,85.26,85.26,85.16,85.24,19000.0,76.0415,76.0415,75.9523,76.0236,19000.0
2012-03-22 14:10:00,85.25,85.31,85.2,85.23,25600.0,76.0326,76.0861,75.988,76.0147,25600.0
2012-03-22 14:20:00,85.23,85.27,85.12,85.23,23300.0,76.0147,76.0504,75.9166,76.0147,23300.0
2012-03-22 14:30:00,85.23,85.27,85.19,85.23,31000.0,76.0147,76.0504,75.979,76.0147,31000.0
2012-03-22 14:40:00,85.21,85.3,85.17,85.19,37800.0,75.9969,76.0771,75.9612,75.979,37800.0
2012-03-22 14:50:00,85.17,85.2,85.11,85.17,18200.0,75.9612,75.988,75.9077,75.9612,18200.0
2012-03-22 15:00:00,85.2,85.26,85.17,85.23,51200.0,75.988,76.0415,75.9612,76.0147,51200.0
2012-03-22 15:10:00,85.23,85.31,85.2,85.3,91300.0,76.0147,76.0861,75.988,76.0771,91300.0
2012-03-22 15:20:00,85.29,85.33,85.17,85.19,33500.0,76.0682,76.1039,75.9612,75.979,33500.0
2012-03-22 15:30:00,85.21,85.39,85.1,85.36,45200.0,75.9969,76.1574,75.8988,76.1307,45200.0
2012-03-22 15:40:00,85.38,85.58,85.37,85.48,107600.0,76.1485,76.3269,76.1396,76.2377,107600.0
2012-03-22 15:50:00,85.47,85.51,85.29,85.3,97400.0,76.2288,76.2644,76.0682,76.0771,97400.0
2012-03-23 09:30:00,85.41,85.41,85.07,85.07,25600.0,76.1753,76.1753,75.872,75.872,25600.0
2012-03-23 09:40:00,85.04,85.12,84.87,85.1,24700.0,75.8453,75.9166,75.6936,75.8988,24700.0
2012-03-23 09:50:00,85.06,85.3,85.03,85.15,52600.0,75.8631,76.0771,75.8363,75.9434,52600.0
2012-03-23 10:00:00,85.14,85.17,85.01,85.14,23100.0,75.9344,75.9612,75.8185,75.9344,23100.0
2012-03-23 10:10:00,85.16,85.23,85.07,85.19,17200.0,75.9523,76.0147,75.872,75.979,17200.0
2012-03-23 10:20:00,85.22,85.29,85.12,85.27,52200.0,76.0058,76.0682,75.9166,76.0504,52200.0
2012-03-23 10:30:00,85.26,85.33,85.22,85.25,35700.0,76.0415,76.1039,76.0058,76.0326,35700.0
2012-03-23 10:40:00,85.26,85.43,85.24,85.42,17600.0,76.0415,76.1931,76.0236,76.1842,17600.0
2012-03-23 10:50:00,85.41,85.49,85.36,85.45,28500.0,76.1753,76.2466,76.1307,76.2109,28500.0
2012-03-23 11:00:00,85.44,85.44,85.15,85.24,16800.0,76.202,76.202,75.9434,76.0236,16800.0
2012-03-23 11:10:00,85.22,85.25,85.13,85.2,20200.0,76.0058,76.0326,75.9255,75.988,20200.0
2012-03-23 11:20:00,85.2,85.23,85.11,85.2,33000.0,75.988,76.0147,75.9077,75.988,33000.0
2012-03-23 11:30:00,85.22,85.34,85.2,85.25,10400.0,76.0058,76.1128,75.988,76.0326,10400.0
2012-03-23 11:40:00,85.24,85.4,85.14,85.4,27900.0,76.0236,76.1663,75.9344,76.1663,27900.0
2012-03-23 11:50:00,85.44,85.53,85.38,85.44,15300.0,76.202,76.2823,76.1485,76.202,15300.0
2012-03-23 12:00:00,85.39,85.46,85.39,85.43,11300.0,76.1574,76.2198,76.1574,76.1931,11300.0
2012-03-23 12:10:00,85.44,85.48,85.35,85.4,7400.0,76.202,76.2377,76.1217,76.1663,7400.0
2012-03-23 12:20:00,85.38,85.47,85.36,85.43,14200.0,76.1485,76.2288,76.1307,76.1931,14200.0
2012-03-23 12:30:00,85.42,85.44,85.35,85.44,12800.0,76.1842,76.202,76.1217,76.202,12800.0
2012-03-23 12:40:00,85.44,85.49,85.41,85.47,12300.0,76.202,76.2466,76.1753,76.2288,12300.0
2012-03-23 12:50:00,85.47,85.6,85.45,85.51,11700.0,76.2288,76.3447,76.2109,76.2644,11700.0
2012-03-23 13:00:00,85.52,85.56,85.5,85.54,9200.0,76.2734,76.309,76.2555,76.2912,9200.0
2012-03-23 13:10:00,85.53,85.63,85.49,85.61,8900.0,76.2823,76.3715,76.2466,76.3536,8900.0
2012-03-23 13:20:00,85.6,85.61,85.53,85.57,12400.0,76.3447,76.3536,76.2823,76.318,12400.0
2012-03-23 13:30:00,85.56,85.63,85.54,85.57,25500.0,76.309,76.3715,76.2912,76.318,25500.0
2012-03-23 13:40:00,85.58,85.64,85.57,85.59,11900.0,76.3269,76.3804,76.318,76.3358,11900.0
2012-03-23 13:50:00,85.6,85.63,85.47,85.47,18400.0,76.3447,76.3715,76.2288,76.2288,18400.0
2012-03-23 14:00:00,85.49,85.51,85.44,85.44,17900.0,76.2466,76.2644,76.202,76.202,17900.0
2012-03-23 14:10:00,85.44,85.46,85.33,85.42,34200.0,76.202,76.2198,76.1039,76.1842,34200.0
2012-03-23 14:20:00,85.4,85.42,85.34,85.38,45500.0,76.1663,76.1842,76.1128,76.1485,45500.0
2012-03-23 14:30:00,85.38,85.45,85.37,85.43,42800.0,76.1485,76.2109,76.1396,76.1931,42800.0
2012-03-23 14:40:00,85.43,85.59,85.42,85.59,23300.0,76.1931,76.3358,76.1842,76.3358,23300.0
2012-03-23 14:50:00,85.57,85.79,85.57,85.79,31400.0,76.318,76.5142,76.318,76.5142,31400.0
2012-03-23 15:00:00,85.76,85.78,85.71,85.76,32800.0,76.4874,76.5052,76.4428,76.4874,32800.0
2012-03-23 15:10:00,85.78,85.92,85.74,85.92,40800.0,76.5052,76.6301,76.4696,76.6301,40800.0
2012-03-23 15:20:00,85.92,85.95,85.83,85.83,46300.0,76.6301,76.6569,76.5498,76.5498,46300.0
2012-03-23 15:30:00,85.82,85.91,85.81,85.87,34300.0,76.5409,76.6212,76.532,76.5855,34300.0
2012-03-23 15:40:00,85.89,85.97,85.82,85.94,67300.0,76.6034,76.6747,76.5409,76.6479,67300.0
2012-03-23 15:50:00,85.94,85.99,85.91,85.92,94600.0,76.6479,76.6925,76.6212,76.6301,94600.0
2012-03-26 09:30:00,85.66,86.9,85.05,86.86,129200.0,76.3982,77.5041,75.8542,77.4685,129200.0
2012-03-26 09:40:00,86.86,87.3,86.85,87.24,61300.0,77.4685,77.8609,77.4596,77.8074,61300.0
2012-03-26 09:50:00,87.24,87.27,86.88,87.06,32000.0,77.8074,77.8341,77.4863,77.6468,32000.0
2012-03-26 10:00:00,87.04,87.42,87.02,87.4,45300.0,77.629,77.9679,77.6112,77.9501,45300.0
2012-03-26 10:10:00,87.46,87.59,87.2,87.42,54100.0,78.0036,78.1195,77.7717,77.9679,54100.0
2012-03-26 10:20:00,87.43,87.44,87.15,87.24,81100.0,77.9768,77.9858,77.7271,77.8074,81100.0
2012-03-26 10:30:00,87.23,87.27,87.06,87.27,21500.0,77.7985,77.8341,77.6468,77.8341,21500.0
2012-03-26 10:40:00,87.26,87.49,87.24,87.28,22100.0,77.8252,78.0304,77.8074,77.8431,22100.0
2012-03-26 10:50:00,87.28,87.65,87.28,87.61,33000.0,77.8431,78.1731,77.8431,78.1374,33000.0
2012-03-26 11:00:00,87.6,87.83,87.57,87.82,38600.0,78.1285,78.3336,78.1017,78.3247,38600.0
2012-03-26 11:10:00,87.83,87.84,87.58,87.58,21700.0,78.3336,78.3425,78.1106,78.1106,21700.0
2012-03-26 11:20:00,87.56,87.69,87.52,87.53,11500.0,78.0928,78.2087,78.0571,78.066,11500.0
2012-03-26 11:30:00,87.54,87.58,87.4,87.41,10700.0,78.0749,78.1106,77.9501,77.959,10700.0
2012-03-26 11:40:00,87.4,87.45,87.31,87.36,15200.0,77.9501,77.9947,77.8698,77.9144,15200.0
2012-03-26 11:50:00,87.39,87.42,87.28,87.31,46200.0,77.9412,77.9679,77.8431,77.8698,46200.0
2012-03-26 12:00:00,87.31,87.44,87.3,87.44,9100.0,77.8698,77.9858,77.8609,77.9858,9100.0
2012-03-26 12:10:00,87.44,87.51,87.3,87.3,11000.0,77.9858,78.0482,77.8609,77.8609,11000.0
2012-03-26 12:20:00,87.34,87.5,87.29,87.49,15000.0,77.8966,78.0393,77.852,78.0304,15000.0
2012-03-26 12:30:00,87.5,87.51,87.37,87.48,13000.0,78.0393,78.0482,77.9233,78.0214,13000.0
2012-03-26 12:40:00,87.43,87.47,87.36,87.37,8500.0,77.9768,78.0125,77.9144,77.9233,8500.0
2012-03-26 12:50:00,87.37,87.45,87.26,87.41,15000.0,77.9233,77.9947,77.8252,77.959,15000.0
2012-03-26 13:00:00,87.41,87.43,87.27,87.27,8200.0,77.959,77.9768,77.8341,77.8341,8200.0
2012-03-26 13:10:00,87.28,87.28,87.15,87.2,34700.0,77.8431,77.8431,77.7271,77.7717,34700.0
2012-03-26 13:20:00,87.2,87.37,87.2,87.36,7800.0,77.7717,77.9233,77.7717,77.9144,7800.0
2012-03-26 13:30:00,87.37,87.41,87.31,87.36,10900.0,77.9233,77.959,77.8698,77.9144,10900.0
2012-03-26 13:40:00,87.38,87.49,87.32,87.48,11800.0,77.9322,78.0304,77.8787,78.0214,11800.0
2012-03-26 13:50:00,87.47,87.48,87.39,87.4,15500.0,78.0125,78.0214,77.9412,77.9501,15500.0
2012-03-26 14:00:00,87.41,87.47,87.34,87.47,12000.0,77.959,78.0125,77.8966,78.0125,12000.0
2012-03-26 14:10:00,87.46,87.56,87.42,87.52,12900.0,78.0036,78.0928,77.9679,78.0571,12900.0
2012-03-26 14:20:00,87.51,87.6,87.51,87.57,11900.0,78.0482,78.1285,78.0482,78.1017,11900.0
2012-03-26 14:30:00,87.55,87.61,87.49,87.53,15500.0,78.0839,78.1374,78.0304,78.066,15500.0
2012-03-26 14:40:00,87.52,87.53,87.4,87.49,25900.0,78.0571,78.066,77.9501,78.0304,25900.0
2012-03-26 14:50:00,87.53,87.67,87.51,87.67,28400.0,78.066,78.1909,78.0482,78.1909,28400.0
2012-03-26 15:00:00,87.66,87.75,87.59,87.67,17900.0,78.182,78.2622,78.1195,78.1909,17900.0
2012-03-26 15:10:00,87.67,87.87,87.66,87.81,29600.0,78.1909,78.3693,78.182,78.3158,29600.0
2012-03-26 15:20:00,87.84,87.84,87.7,87.78,79000.0,78.3425,78.3425,78.2177,78.289,79000.0
2012-03-26 15:30:00,87.77,87.8,87.7,87.8,31300.0,78.2801,78.3068,78.2177,78.3068,31300.0
2012-03-26 15:40:00,87.8,87.97,87.76,87.92,59600.0,78.3068,78.4585,78.2712,78.4139,59600.0
2012-03-26 15:50:00,87.92,87.97,87.78,87.97,102000.0,78.4139,78.4585,78.289,78.4585,102000.0
2012-03-27 09:30:00,87.87,87.97,87.32,87.43,66300.0,78.3693,78.4585,77.8787,77.9768,66300.0
2012-03-27 09:40:00,87.41,87.52,87.28,87.28,43000.0,77.959,78.0571,77.8431,77.8431,43000.0
2012-03-27 09:50:00,87.28,87.59,87.18,87.51,25600.0,77.8431,78.1195,77.7539,78.0482,25600.0
2012-03-27 10:00:00,87.57,87.57,86.98,87.06,39900.0,78.1017,78.1017,77.5755,77.6468,39900.0
2012-03-27 10:10:00,87.06,87.37,87.03,87.36,69400.0,77.6468,77.9233,77.6201,77.9144,69400.0
2012-03-27 10:20:00,87.31,87.32,87.16,87.23,17500.0,77.8698,77.8787,77.736,77.7985,17500.0
2012-03-27 10:30:00,87.25,87.35,87.23,87.35,10800.0,77.8163,77.9055,77.7985,77.9055,10800.0
2012-03-27 10:40:00,87.31,87.38,87.22,87.25,24500.0,77.8698,77.9322,77.7895,77.8163,24500.0
2012-03-27 10:50:00,87.3,87.38,87.18,87.18,20600.0,77.8609,77.9322,77.7539,77.7539,20600.0
2012-03-27 11:00:00,87.19,87.19,87.01,87.07,13900.0,77.7628,77.7628,77.6023,77.6558,13900.0
2012-03-27 11:10:00,87.04,87.07,86.88,86.88,22500.0,77.629,77.6558,77.4863,77.4863,22500.0
2012-03-27 11:20:00,86.88,86.88,86.68,86.77,51300.0,77.4863,77.4863,77.3079,77.3882,51300.0
2012-03-27 11:30:00,86.72,86.77,86.56,86.66,20500.0,77.3436,77.3882,77.2009,77.2901,20500.0
2012-03-27 11:40:00,86.66,86.69,86.57,86.66,30600.0,77.2901,77.3169,77.2098,77.2901,30600.0
2012-03-27 11:50:00,86.65,86.83,86.61,86.79,18900.0,77.2812,77.4417,77.2455,77.406,18900.0
2012-03-27 12:00:00,86.77,86.9,86.77,86.89,19300.0,77.3882,77.5041,77.3882,77.4952,19300.0
2012-03-27 12:10:00,86.9,87.18,86.89,87.17,38200.0,77.5041,77.7539,77.4952,77.745,38200.0
2012-03-27 12:20:00,87.18,87.28,87.15,87.15,27700.0,77.7539,77.8431,77.7271,77.7271,27700.0
2012-03-27 12:30:00,87.16,87.19,87.06,87.1,21900.0,77.736,77.7628,77.6468,77.6825,21900.0
2012-03-27 12:40:00,87.08,87.08,86.94,87.04,19900.0,77.6647,77.6647,77.5398,77.629,19900.0
2012-03-27 12:50:00,87.04,87.19,87.04,87.17,12400.0,77.629,77.7628,77.629,77.745,12400.0
2012-03-27 13:00:00,87.17,87.34,87.17,87.31,19700.0,77.745,77.8966,77.745,77.8698,19700.0
2012-03-27 13:10:00,87.29,87.33,87.2,87.32,10600.0,77.852,77.8877,77.7717,77.8787,10600.0
2012-03-27 13:20:00,87.34,87.6,87.31,87.56,23600.0,77.8966,78.1285,77.8698,78.0928,23600.0
2012-03-27 13:30:00,87.58,87.71,87.47,87.56,33900.0,78.1106,78.2266,78.0125,78.0928,33900.0
2012-03-27 13:40:00,87.62,87.62,87.49,87.54,13500.0,78.1463,78.1463,78.0304,78.0749,13500.0
2012-03-27 13:50:00,87.54,87.65,87.54,87.63,21800.0,78.0749,78.1731,78.0749,78.1552,21800.0
2012-03-27 14:00:00,87.63,88.08,87.62,88.06,48200.0,78.1552,78.5566,78.1463,78.5387,48200.0
2012-03-27 14:10:00,88.08,88.26,87.99,88.15,43800.0,78.5566,78.7171,78.4763,78.619,43800.0
2012-03-27 14:20:00,88.13,88.31,88.09,88.27,29400.0,78.6012,78.7617,78.5655,78.726,29400.0
2012-03-27 14:30:00,88.26,88.26,88.1,88.18,33000.0,78.7171,78.7171,78.5744,78.6458,33000.0
2012-03-27 14:40:00,88.17,88.36,88.14,88.36,42000.0,78.6368,78.8063,78.6101,78.8063,42000.0
2012-03-27 14:50:00,88.32,88.38,88.2,88.3,25000.0,78.7706,78.8241,78.6636,78.7528,25000.0
2012-03-27 15:00:00,88.27,88.37,88.17,88.21,42900.0,78.726,78.8152,78.6368,78.6725,42900.0
2012-03-27 15:10:00,88.2,88.2,87.99,88.02,36300.0,78.6636,78.6636,78.4763,78.5031,36300.0
2012-03-27 15:20:00,88.01,88.14,87.99,88.1,44000.0,78.4941,78.6101,78.4763,78.5744,44000.0
2012-03-27 15:30:00,88.13,88.41,88.03,88.33,79300.0,78.6012,78.8509,78.512,78.7795,79300.0
2012-03-27 15:40:00,88.33,88.33,88.07,88.19,59600.0,78.7795,78.7795,78.5476,78.6547,59600.0
2012-03-27 15:50:00,88.19,88.21,88.02,88.09,100400.0,78.6547,78.6725,78.5031,78.5655,100400.0
2012-03-28 09:30:00,88.12,89.26,87.97,89.16,93700.0,78.8139,79.8335,78.6797,79.7441,93700.0
2012-03-28 09:40:00,89.23,89.23,88.74,88.74,79500.0,79.8067,79.8067,79.3684,79.3684,79500.0
2012-03-28 09:50:00,88.75,88.97,88.53,88.86,89700.0,79.3774,79.5741,79.1806,79.4758,89700.0
2012-03-28 10:00:00,88.85,89.05,88.84,88.98,59900.0,79.4668,79.6457,79.4579,79.5831,59900.0
2012-03-28 10:10:00,88.99,89.03,88.82,88.99,59000.0,79.592,79.6278,79.44,79.592,59000.0
2012-03-28 10:20:00,89.0,89.0,88.87,88.91,42100.0,79.601,79.601,79.4847,79.5205,42100.0
2012-03-28 10:30:00,88.89,88.92,88.67,88.92,30100.0,79.5026,79.5294,79.3058,79.5294,30100.0
2012-03-28 10:40:00,88.93,88.93,88.72,88.72,26400.0,79.5384,79.5384,79.3505,79.3505,26400.0
2012-03-28 10:50:00,88.68,88.85,88.63,88.63,30200.0,79.3148,79.4668,79.27,79.27,30200.0
2012-03-28 11:00:00,88.61,88.71,88.53,88.71,25400.0,79.2522,79.3416,79.1806,79.3416,25400.0
2012-03-28 11:10:00,88.71,88.73,88.61,88.71,41600.0,79.3416,79.3595,79.2522,79.3416,41600.0
2012-03-28 11:20:00,88.73,88.73,88.51,88.56,49200.0,79.3595,79.3595,79.1627,79.2074,49200.0
2012-03-28 11:30:00,88.57,88.57,88.47,88.5,54400.0,79.2164,79.2164,79.1269,79.1538,54400.0
2012-03-28 11:40:00,88.5,88.52,88.42,88.49,41400.0,79.1538,79.1717,79.0822,79.1448,41400.0
2012-03-28 11:50:00,88.48,88.5,88.37,88.38,35400.0,79.1359,79.1538,79.0375,79.0464,35400.0
2012-03-28 12:00:00,88.38,88.52,88.38,88.45,34800.0,79.0464,79.1717,79.0464,79.109,34800.0
2012-03-28 12:10:00,88.43,88.62,88.36,88.6,20200.0,79.0912,79.2611,79.0286,79.2432,20200.0
2012-03-28 12:20:00,88.58,88.61,88.46,88.58,11900.0,79.2253,79.2522,79.118,79.2253,11900.0
2012-03-28 12:30:00,88.57,88.57,88.39,88.39,27800.0,79.2164,79.2164,79.0554,79.0554,27800.0
2012-03-28 12:40:00,88.4,88.44,88.33,88.37,21300.0,79.0643,79.1001,79.0017,79.0375,21300.0
2012-03-28 12:50:00,88.35,88.37,88.23,88.32,37100.0,79.0196,79.0375,78.9123,78.9928,37100.0
2012-03-28 13:00:00,88.3,88.5,88.27,88.47,24400.0,78.9749,79.1538,78.9481,79.1269,24400.0
2012-03-28 13:10:00,88.47,88.58,88.47,88.49,42800.0,79.1269,79.2253,79.1269,79.1448,42800.0
2012-03-28 13:20:00,88.48,88.59,88.48,88.57,33700.0,79.1359,79.2343,79.1359,79.2164,33700.0
2012-03-28 13:30:00,88.57,88.57,88.24,88.42,24700.0,79.2164,79.2164,78.9212,79.0822,24700.0
2012-03-28 13:40:00,88.38,88.4,88.13,88.13,15900.0,79.0464,79.0643,78.8228,78.8228,15900.0
2012-03-28 13:50:00,88.13,88.2,88.09,88.15,22800.0,78.8228,78.8855,78.7871,78.8407,22800.0
2012-03-28 14:00:00,88.15,88.16,87.93,87.98,27800.0,78.8407,78.8497,78.644,78.6887,27800.0
2012-03-28 14:10:00,87.97,88.02,87.93,87.98,18400.0,78.6797,78.7245,78.644,78.6887,18400.0
2012-03-28 14:20:00,87.97,88.06,87.95,88.05,19500.0,78.6797,78.7602,78.6619,78.7513,19500.0
2012-03-28 14:30:00,88.06,88.1,88.0,88.03,44700.0,78.7602,78.796,78.7066,78.7334,44700.0
2012-03-28 14:40:00,88.05,88.27,88.03,88.2,52100.0,78.7513,78.9481,78.7334,78.8855,52100.0
2012-03-28 14:50:00,88.24,88.32,88.2,88.3,29800.0,78.9212,78.9928,78.8855,78.9749,29800.0
2012-03-28 15:00:00,88.26,88.32,88.25,88.32,21400.0,78.9391,78.9928,78.9302,78.9928,21400.0
2012-03-28 15:10:00,88.32,88.34,88.26,88.26,30400.0,78.9928,79.0107,78.9391,78.9391,30400.0
2012-03-28 15:20:00,88.28,88.29,88.18,88.28,34900.0,78.957,78.9659,78.8676,78.957,34900.0
2012-03-28 15:30:00,88.27,88.35,88.25,88.35,86100.0,78.9481,79.0196,78.9302,79.0196,86100.0
2012-03-28 15:40:00,88.34,88.59,88.31,88.56,54800.0,79.0107,79.2343,78.9838,79.2074,54800.0
2012-03-28 15:50:00,88.56,88.66,88.47,88.65,103500.0,79.2074,79.2969,79.1269,79.2879,103500.0
2012-03-29 09:30:00,87.89,88.44,87.82,88.37,54500.0,78.6082,79.1001,78.5456,79.0375,54500.0
2012-03-29 09:40:00,88.37,89.36,88.29,89.32,101200.0,79.0375,79.9229,78.9659,79.8872,101200.0
2012-03-29 09:50:00,89.35,90.8,89.33,90.59,247200.0,79.914,81.2109,79.8961,81.0231,247200.0
2012-03-29 10:00:00,90.58,90.83,89.83,89.94,134000.0,81.0141,81.2377,80.3433,80.4417,134000.0
2012-03-29 10:10:00,89.94,90.21,89.32,89.77,118300.0,80.4417,80.6832,79.8872,80.2896,118300.0
2012-03-29 10:20:00,89.74,89.99,89.64,89.97,55800.0,80.2628,80.4864,80.1734,80.4685,55800.0
2012-03-29 10:30:00,89.97,90.23,89.79,90.18,38700.0,80.4685,80.7011,80.3075,80.6563,38700.0
2012-03-29 10:40:00,90.15,90.17,89.62,89.87,49100.0,80.6295,80.6474,80.1555,80.3791,49100.0
2012-03-29 10:50:00,89.85,90.02,89.67,90.02,50700.0,80.3612,80.5132,80.2002,80.5132,50700.0
2012-03-29 11:00:00,90.05,90.44,89.99,90.39,50300.0,80.5401,80.8889,80.4864,80.8442,50300.0
2012-03-29 11:10:00,90.47,90.86,90.43,90.6,101700.0,80.9157,81.2645,80.8799,81.032,101700.0
2012-03-29 11:20:00,90.6,90.99,90.6,90.91,75600.0,81.032,81.3808,81.032,81.3093,75600.0
2012-03-29 11:30:00,90.86,91.09,90.78,90.87,64200.0,81.2645,81.4702,81.193,81.2735,64200.0
2012-03-29 11:40:00,90.84,90.85,90.64,90.67,92300.0,81.2466,81.2556,81.0678,81.0946,92300.0
2012-03-29 11:50:00,90.67,90.73,90.33,90.36,47800.0,81.0946,81.1483,80.7905,80.8173,47800.0
2012-03-29 12:00:00,90.35,90.41,90.23,90.36,50800.0,80.8084,80.8621,80.7011,80.8173,50800.0
2012-03-29 12:10:00,90.39,90.39,90.24,90.3,92600.0,80.8442,80.8442,80.71,80.7637,92600.0
2012-03-29 12:20:00,90.3,90.51,90.23,90.37,43700.0,80.7637,80.9515,80.7011,80.8263,43700.0
2012-03-29 12:30:00,90.34,90.36,90.16,90.17,44100.0,80.7995,80.8173,80.6385,80.6474,44100.0
2012-03-29 12:40:00,90.15,90.39,90.06,90.39,61300.0,80.6295,80.8442,80.549,80.8442,61300.0
2012-03-29 12:50:00,90.39,90.78,90.39,90.76,45200.0,80.8442,81.193,80.8442,81.1751,45200.0
2012-03-29 13:00:00,90.79,91.02,90.76,90.87,93600.0,81.2019,81.4076,81.1751,81.2735,93600.0
2012-03-29 13:10:00,90.87,91.0,90.68,90.92,47600.0,81.2735,81.3898,81.1035,81.3182,47600.0
2012-03-29 13:20:00,90.93,91.44,90.92,91.37,54900.0,81.3271,81.7833,81.3182,81.7207,54900.0
2012-03-29 13:30:00,91.35,91.48,91.19,91.45,61900.0,81.7028,81.8191,81.5597,81.7922,61900.0
2012-03-29 13:40:00,91.45,91.48,91.18,91.39,40000.0,81.7922,81.8191,81.5507,81.7386,40000.0
2012-03-29 13:50:00,91.39,91.79,91.38,91.69,59700.0,81.7386,82.0963,81.7296,82.0069,59700.0
2012-03-29 14:00:00,91.69,92.0,91.69,91.99,105400.0,82.0069,82.2841,82.0069,82.2752,105400.0
2012-03-29 14:10:00,91.98,92.37,91.95,92.37,108300.0,82.2663,82.6151,82.2394,82.6151,108300.0
2012-03-29 14:20:00,92.36,93.14,92.27,93.12,205100.0,82.6061,83.3038,82.5256,83.2859,205100.0
2012-03-29 14:30:00,93.11,93.36,92.81,93.21,217200.0,83.2769,83.5005,83.0086,83.3664,217200.0
2012-03-29 14:40:00,93.17,93.17,92.47,92.47,96700.0,83.3306,83.3306,82.7045,82.7045,96700.0
2012-03-29 14:50:00,92.46,92.66,92.19,92.21,84300.0,82.6956,82.8744,82.4541,82.472,84300.0
2012-03-29 15:00:00,92.21,92.26,91.85,91.95,139900.0,82.472,82.5167,82.15,82.2394,139900.0
2012-03-29 15:10:00,91.96,92.09,91.69,91.73,195900.0,82.2484,82.3646,82.0069,82.0427,195900.0
2012-03-29 15:20:00,91.76,91.77,91.34,91.66,106700.0,82.0695,82.0784,81.6938,81.9801,106700.0
2012-03-29 15:30:00,91.65,91.8,91.36,91.36,84800.0,81.9711,82.1053,81.7117,81.7117,84800.0
2012-03-29 15:40:00,91.38,91.71,91.34,91.6,109400.0,81.7296,82.0248,81.6938,81.9264,109400.0
2012-03-29 15:50:00,91.6,91.71,91.51,91.56,127300.0,81.9264,82.0248,81.8459,81.8906,127300.0
2012-03-30 09:30:00,91.76,91.85,91.15,91.84,64800.0,82.0695,82.15,81.5239,82.141,64800.0
2012-03-30 09:40:00,91.76,92.45,91.74,92.45,47400.0,82.0695,82.6866,82.0516,82.6866,47400.0
2012-03-30 09:50:00,92.44,92.99,92.38,92.95,86000.0,82.6777,83.1696,82.624,83.1338,86000.0
2012-03-30 10:00:00,92.88,93.3,92.71,93.27,136300.0,83.0712,83.4469,82.9192,83.42,136300.0
2012-03-30 10:10:00,93.27,93.27,92.97,93.16,99300.0,83.42,83.42,83.1517,83.3216,99300.0
2012-03-30 10:20:00,93.18,93.33,92.97,93.28,159500.0,83.3395,83.4737,83.1517,83.429,159500.0
2012-03-30 10:30:00,93.27,93.34,92.95,92.99,162400.0,83.42,83.4826,83.1338,83.1696,162400.0
2012-03-30 10:40:00,92.96,92.99,92.52,92.78,64800.0,83.1428,83.1696,82.7492,82.9818,64800.0
2012-03-30 10:50:00,92.74,92.79,92.37,92.5,50400.0,82.946,82.9907,82.6151,82.7313,50400.0
2012-03-30 11:00:00,92.47,92.87,92.43,92.73,87500.0,82.7045,83.0623,82.6687,82.9371,87500.0
2012-03-30 11:10:00,92.73,93.06,92.45,92.89,92400.0,82.9371,83.2322,82.6866,83.0802,92400.0
2012-03-30 11:20:00,92.85,92.99,92.76,92.9,42400.0,83.0444,83.1696,82.9639,83.0891,42400.0
2012-03-30 11:30:00,92.88,93.02,92.8,92.98,43600.0,83.0712,83.1964,82.9997,83.1606,43600.0
2012-03-30 11:40:00,92.98,93.02,92.88,92.97,35000.0,83.1606,83.1964,83.0712,83.1517,35000.0
2012-03-30 11:50:00,92.97,93.05,92.9,92.95,33200.0,83.1517,83.2233,83.0891,83.1338,33200.0
2012-03-30 12:00:00,92.94,92.98,92.88,92.88,14100.0,83.1249,83.1606,83.0712,83.0712,14100.0
2012-03-30 12:10:00,92.87,92.88,92.7,92.73,27100.0,83.0623,83.0712,82.9102,82.9371,27100.0
2012-03-30 12:20:00,92.72,92.72,92.5,92.5,17800.0,82.9281,82.9281,82.7313,82.7313,17800.0
2012-03-30 12:30:00,92.52,92.84,92.52,92.84,19700.0,82.7492,83.0354,82.7492,83.0354,19700.0
2012-03-30 12:40:00,92.84,92.9,92.7,92.89,23100.0,83.0354,83.0891,82.9102,83.0802,23100.0
2012-03-30 12:50:00,92.88,92.9,92.85,92.88,8800.0,83.0712,83.0891,83.0444,83.0712,8800.0
2012-03-30 13:00:00,92.89,92.9,92.6,92.89,44700.0,83.0802,83.0891,82.8208,83.0802,44700.0
2012-03-30 13:10:00,92.89,92.96,92.8,92.92,29800.0,83.0802,83.1428,82.9997,83.107,29800.0
2012-03-30 13:20:00,92.92,93.0,92.85,92.88,32800.0,83.107,83.1785,83.0444,83.0712,32800.0
2012-03-30 13:30:00,92.86,92.86,92.73,92.78,26200.0,83.0533,83.0533,82.9371,82.9818,26200.0
2012-03-30 13:40:00,92.78,92.79,92.72,92.74,14600.0,82.9818,82.9907,82.9281,82.946,14600.0
2012-03-30 13:50:00,92.74,92.86,92.69,92.83,37000.0,82.946,83.0533,82.9013,83.0265,37000.0
2012-03-30 14:00:00,92.83,92.87,92.71,92.83,67200.0,83.0265,83.0623,82.9192,83.0265,67200.0
2012-03-30 14:10:00,92.82,93.0,92.81,92.93,39300.0,83.0175,83.1785,83.0086,83.1159,39300.0
2012-03-30 14:20:00,92.92,93.1,92.85,93.09,85400.0,83.107,83.268,83.0444,83.259,85400.0
2012-03-30 14:30:00,93.07,93.19,93.05,93.11,32700.0,83.2411,83.3485,83.2233,83.2769,32700.0
2012-03-30 14:40:00,93.08,93.19,93.05,93.12,30500.0,83.2501,83.3485,83.2233,83.2859,30500.0
2012-03-30 14:50:00,93.12,93.14,93.02,93.05,27300.0,83.2859,83.3038,83.1964,83.2233,27300.0
2012-03-30 15:00:00,93.06,93.08,92.85,92.97,34500.0,83.2322,83.2501,83.0444,83.1517,34500.0
2012-03-30 15:10:00,92.97,93.01,92.77,92.78,78700.0,83.1517,83.1875,82.9728,82.9818,78700.0
2012-03-30 15:20:00,92.78,92.84,92.73,92.75,25500.0,82.9818,83.0354,82.9371,82.9549,25500.0
2012-03-30 15:30:00,92.75,92.76,92.6,92.68,37900.0,82.9549,82.9639,82.8208,82.8923,37900.0
2012-03-30 15:40:00,92.68,92.78,92.39,92.48,72400.0,82.8923,82.9818,82.633,82.7135,72400.0
2012-03-30 15:50:00,92.48,92.64,92.45,92.48,148500.0,82.7135,82.8566,82.6866,82.7135,148500.0
2012-04-02 09:30:00,92.49,92.55,92.15,92.18,80200.0,82.7224,82.7761,82.4183,82.4451,80200.0
2012-04-02 09:40:00,92.19,92.27,91.75,91.76,42600.0,82.4541,82.5256,82.0605,82.0695,42600.0
2012-04-02 09:50:00,91.77,91.83,91.31,91.32,71900.0,82.0784,82.1321,81.667,81.676,71900.0
2012-04-02 10:00:00,91.34,91.65,91.25,91.38,56400.0,81.6938,81.9711,81.6133,81.7296,56400.0
2012-04-02 10:10:00,91.39,91.8,91.39,91.65,31800.0,81.7386,82.1053,81.7386,81.9711,31800.0
2012-04-02 10:20:00,91.65,91.67,91.21,91.27,46100.0,81.9711,81.989,81.5776,81.6312,46100.0
2012-04-02 10:30:00,91.29,91.36,91.1,91.12,27900.0,81.6491,81.7117,81.4792,81.4971,27900.0
2012-04-02 10:40:00,91.14,91.52,91.07,91.52,37000.0,81.515,81.8548,81.4524,81.8548,37000.0
2012-04-02 10:50:00,91.48,91.71,91.41,91.42,38000.0,81.8191,82.0248,81.7565,81.7654,38000.0
2012-04-02 11:00:00,91.43,91.48,91.21,91.32,29600.0,81.7743,81.8191,81.5776,81.676,29600.0
2012-04-02 11:10:00,91.35,91.58,91.25,91.53,22500.0,81.7028,81.9085,81.6133,81.8638,22500.0
2012-04-02 11:20:00,91.55,91.75,91.55,91.63,24500.0,81.8817,82.0605,81.8817,81.9532,24500.0
2012-04-02 11:30:00,91.64,91.7,91.61,91.65,24600.0,81.9622,82.0158,81.9353,81.9711,24600.0
2012-04-02 11:40:00,91.65,91.79,91.64,91.75,22900.0,81.9711,82.0963,81.9622,82.0605,22900.0
2012-04-02 11:50:00,91.78,91.78,91.62,91.64,14900.0,82.0874,82.0874,81.9443,81.9622,14900.0
2012-04-02 12:00:00,91.66,91.8,91.65,91.69,33800.0,81.9801,82.1053,81.9711,82.0069,33800.0
2012-04-02 12:10:00,91.71,91.86,91.65,91.75,46000.0,82.0248,82.1589,81.9711,82.0605,46000.0
2012-04-02 12:20:00,91.76,91.89,91.75,91.84,15600.0,82.0695,82.1858,82.0605,82.141,15600.0
2012-04-02 12:30:00,91.84,92.12,91.77,92.1,16600.0,82.141,82.3915,82.0784,82.3736,16600.0
2012-04-02 12:40:00,92.1,92.13,91.97,92.01,16500.0,82.3736,82.4004,82.2573,82.2931,16500.0
2012-04-02 12:50:00,91.99,92.13,91.94,91.97,31000.0,82.2752,82.4004,82.2305,82.2573,31000.0
2012-04-02 13:00:00,91.98,91.99,91.81,91.81,18700.0,82.2663,82.2752,82.1142,82.1142,18700.0
2012-04-02 13:10:00,91.83,92.18,91.83,92.1,19000.0,82.1321,82.4451,82.1321,82.3736,19000.0
2012-04-02 13:20:00,92.1,92.18,91.89,91.93,65900.0,82.3736,82.4451,82.1858,82.2215,65900.0
2012-04-02 13:30:00,91.93,92.0,91.87,91.89,34800.0,82.2215,82.2841,82.1679,82.1858,34800.0
2012-04-02 13:40:00,91.88,91.94,91.76,91.77,28700.0,82.1768,82.2305,82.0695,82.0784,28700.0
2012-04-02 13:50:00,91.79,92.05,91.79,92.05,14900.0,82.0963,82.3289,82.0963,82.3289,14900.0
2012-04-02 14:00:00,92.05,92.11,91.97,91.97,20800.0,82.3289,82.3825,82.2573,82.2573,20800.0
2012-04-02 14:10:00,91.99,92.08,91.94,92.07,17100.0,82.2752,82.3557,82.2305,82.3468,17100.0
2012-04-02 14:20:00,92.07,92.09,91.96,91.97,21700.0,82.3468,82.3646,82.2484,82.2573,21700.0
2012-04-02 14:30:00,91.97,92.08,91.96,91.97,17900.0,82.2573,82.3557,82.2484,82.2573,17900.0
2012-04-02 14:40:00,91.99,92.05,91.97,92.02,11100.0,82.2752,82.3289,82.2573,82.302,11100.0
2012-04-02 14:50:00,92.03,92.06,91.96,91.99,20000.0,82.311,82.3378,82.2484,82.2752,20000.0
2012-04-02 15:00:00,91.99,92.07,91.96,92.07,21000.0,82.2752,82.3468,82.2484,82.3468,21000.0
2012-04-02 15:10:00,92.07,92.12,91.97,92.09,27800.0,82.3468,82.3915,82.2573,82.3646,27800.0
2012-04-02 15:20:00,92.08,92.14,91.9,91.9,32100.0,82.3557,82.4094,82.1947,82.1947,32100.0
2012-04-02 15:30:00,91.88,91.95,91.79,91.83,31000.0,82.1768,82.2394,82.0963,82.1321,31000.0
2012-04-02 15:40:00,91.83,91.91,91.62,91.68,46400.0,82.1321,82.2036,81.9443,81.9979,46400.0
2012-04-02 15:50:00,91.68,91.88,91.67,91.82,111900.0,81.9979,82.1768,81.989,82.1232,111900.0
2012-04-03 09:30:00,92.04,92.31,91.79,92.05,128600.0,82.3199,82.5614,82.0963,82.3289,128600.0
2012-04-03 09:40:00,92.07,92.09,91.77,92.01,89200.0,82.3468,82.3646,82.0784,82.2931,89200.0
2012-04-03 09:50:00,92.0,92.29,91.89,92.27,99000.0,82.2841,82.5435,82.1858,82.5256,99000.0
2012-04-03 10:00:00,92.28,92.37,92.1,92.26,76700.0,82.5346,82.6151,82.3736,82.5167,76700.0
2012-04-03 10:10:00,92.24,92.31,92.12,92.15,56000.0,82.4988,82.5614,82.3915,82.4183,56000.0
2012-04-03 10:20:00,92.16,92.22,92.03,92.03,40800.0,82.4272,82.4809,82.311,82.311,40800.0
2012-04-03 10:30:00,92.06,92.13,91.98,92.04,81400.0,82.3378,82.4004,82.2663,82.3199,81400.0
2012-04-03 10:40:00,92.03,92.07,91.82,92.0,38900.0,82.311,82.3468,82.1232,82.2841,38900.0
2012-04-03 10:50:00,92.03,92.03,91.82,91.93,17200.0,82.311,82.311,82.1232,82.2215,17200.0
2012-04-03 11:00:00,91.88,91.93,91.61,91.77,29400.0,82.1768,82.2215,81.9353,82.0784,29400.0
2012-04-03 11:10:00,91.78,91.78,91.47,91.47,25200.0,82.0874,82.0874,81.8101,81.8101,25200.0
2012-04-03 11:20:00,91.46,91.46,90.9,91.12,140700.0,81.8012,81.8012,81.3003,81.4971,140700.0
2012-04-03 11:30:00,91.12,91.42,91.05,91.36,24500.0,81.4971,81.7654,81.4345,81.7117,24500.0
2012-04-03 11:40:00,91.37,91.66,91.37,91.53,16800.0,81.7207,81.9801,81.7207,81.8638,16800.0
2012-04-03 11:50:00,91.56,91.72,91.54,91.71,13500.0,81.8906,82.0337,81.8727,82.0248,13500.0
2012-04-03 12:00:00,91.71,91.77,91.56,91.63,39000.0,82.0248,82.0784,81.8906,81.9532,39000.0
2012-04-03 12:10:00,91.67,91.73,91.57,91.73,19900.0,81.989,82.0427,81.8996,82.0427,19900.0
2012-04-03 12:20:00,91.73,91.73,91.58,91.58,28300.0,82.0427,82.0427,81.9085,81.9085,28300.0
2012-04-03 12:30:00,91.59,91.66,91.54,91.61,52000.0,81.9174,81.9801,81.8727,81.9353,52000.0
2012-04-03 12:40:00,91.61,91.64,91.58,91.61,25300.0,81.9353,81.9622,81.9085,81.9353,25300.0
2012-04-03 12:50:00,91.63,91.63,91.55,91.6,16700.0,81.9532,81.9532,81.8817,81.9264,16700.0
2012-04-03 13:00:00,91.6,91.61,91.48,91.58,21500.0,81.9264,81.9353,81.8191,81.9085,21500.0
2012-04-03 13:10:00,91.56,91.63,91.46,91.61,36600.0,81.8906,81.9532,81.8012,81.9353,36600.0
2012-04-03 13:20:00,91.61,91.62,91.54,91.54,16600.0,81.9353,81.9443,81.8727,81.8727,16600.0
2012-04-03 13:30:00,91.54,91.61,91.49,91.57,38800.0,81.8727,81.9353,81.828,81.8996,38800.0
2012-04-03 13:40:00,91.57,91.57,91.44,91.51,39200.0,81.8996,81.8996,81.7833,81.8459,39200.0
2012-04-03 13:50:00,91.52,91.56,91.49,91.49,97300.0,81.8548,81.8906,81.828,81.828,97300.0
2012-04-03 14:00:00,91.51,91.51,91.14,91.15,44800.0,81.8459,81.8459,81.515,81.5239,44800.0
2012-04-03 14:10:00,91.14,91.15,90.96,91.03,54600.0,81.515,81.5239,81.354,81.4166,54600.0
2012-04-03 14:20:00,91.04,91.06,90.91,90.92,26300.0,81.4255,81.4434,81.3093,81.3182,26300.0
2012-04-03 14:30:00,90.96,91.04,90.8,90.84,34800.0,81.354,81.4255,81.2109,81.2466,34800.0
2012-04-03 14:40:00,90.84,91.0,90.8,91.0,25600.0,81.2466,81.3898,81.2109,81.3898,25600.0
2012-04-03 14:50:00,91.0,91.11,90.98,91.11,37200.0,81.3898,81.4881,81.3719,81.4881,37200.0
2012-04-03 15:00:00,91.12,91.31,91.1,91.29,61500.0,81.4971,81.667,81.4792,81.6491,61500.0
2012-04-03 15:10:00,91.31,91.52,91.28,91.32,71300.0,81.667,81.8548,81.6402,81.676,71300.0
2012-04-03 15:20:00,91.33,91.36,91.16,91.22,33300.0,81.6849,81.7117,81.5329,81.5865,33300.0
2012-04-03 15:30:00,91.23,91.33,91.15,91.17,49000.0,81.5955,81.6849,81.5239,81.5418,49000.0
2012-04-03 15:40:00,91.16,91.19,90.94,90.99,167800.0,81.5329,81.5597,81.3361,81.3808,167800.0
2012-04-03 15:50:00,90.99,91.04,90.95,91.0,252000.0,81.3808,81.4255,81.345,81.3898,252000.0
2012-04-04 09:30:00,90.55,90.77,90.14,90.72,69900.0,80.9873,81.184,80.6206,81.1393,69900.0
2012-04-04 09:40:00,90.72,91.05,90.65,90.89,56900.0,81.1393,81.4345,81.0767,81.2914,56900.0
2012-04-04 09:50:00,90.88,91.03,90.75,90.86,58600.0,81.2824,81.4166,81.1662,81.2645,58600.0
2012-04-04 10:00:00,90.83,91.01,90.8,90.92,56300.0,81.2377,81.3987,81.2109,81.3182,56300.0
2012-04-04 10:10:00,90.95,91.04,90.86,90.98,55300.0,81.345,81.4255,81.2645,81.3719,55300.0
2012-04-04 10:20:00,90.95,91.05,90.84,90.93,60800.0,81.345,81.4345,81.2466,81.3271,60800.0
2012-04-04 10:30:00,90.93,91.05,90.91,91.0,36800.0,81.3271,81.4345,81.3093,81.3898,36800.0
2012-04-04 10:40:00,91.0,91.02,90.89,90.94,21200.0,81.3898,81.4076,81.2914,81.3361,21200.0
2012-04-04 10:50:00,90.96,90.98,90.77,90.77,20100.0,81.354,81.3719,81.184,81.184,20100.0
2012-04-04 11:00:00,90.8,91.32,90.77,91.23,48400.0,81.2109,81.676,81.184,81.5955,48400.0
2012-04-04 11:10:00,91.23,91.31,91.12,91.18,22700.0,81.5955,81.667,81.4971,81.5507,22700.0
2012-04-04 11:20:00,91.18,91.41,91.12,91.35,27500.0,81.5507,81.7565,81.4971,81.7028,27500.0
2012-04-04 11:30:00,91.33,91.34,91.09,91.11,15800.0,81.6849,81.6938,81.4702,81.4881,15800.0
2012-04-04 11:40:00,91.12,91.27,91.06,91.11,25600.0,81.4971,81.6312,81.4434,81.4881,25600.0
2012-04-04 11:50:00,91.07,91.19,91.04,91.06,23800.0,81.4524,81.5597,81.4255,81.4434,23800.0
2012-04-04 12:00:00,91.06,91.13,90.95,91.1,17700.0,81.4434,81.506,81.345,81.4792,17700.0
2012-04-04 12:10:00,91.11,91.15,90.92,91.0,20400.0,81.4881,81.5239,81.3182,81.3898,20400.0
2012-04-04 12:20:00,91.0,91.0,90.79,90.8,14200.0,81.3898,81.3898,81.2019,81.2109,14200.0
2012-04-04 12:30:00,90.8,90.82,90.6,90.63,19200.0,81.2109,81.2288,81.032,81.0588,19200.0
2012-04-04 12:40:00,90.64,90.76,90.64,90.67,9900.0,81.0678,81.1751,81.0678,81.0946,9900.0
2012-04-04 12:50:00,90.67,90.72,90.55,90.65,11900.0,81.0946,81.1393,80.9873,81.0767,11900.0
2012-04-04 13:00:00,90.66,90.71,90.58,90.6,15200.0,81.0857,81.1304,81.0141,81.032,15200.0
2012-04-04 13:10:00,90.62,90.66,90.48,90.64,20300.0,81.0499,81.0857,80.9247,81.0678,20300.0
2012-04-04 13:20:00,90.62,90.71,90.57,90.59,17900.0,81.0499,81.1304,81.0052,81.0231,17900.0
2012-04-04 13:30:00,90.57,90.73,90.5,90.64,17500.0,81.0052,81.1483,80.9426,81.0678,17500.0
2012-04-04 13:40:00,90.66,90.9,90.66,90.88,17900.0,81.0857,81.3003,81.0857,81.2824,17900.0
2012-04-04 13:50:00,90.91,90.91,90.68,90.72,16100.0,81.3093,81.3093,81.1035,81.1393,16100.0
2012-04-04 14:00:00,90.72,90.84,90.68,90.79,18600.0,81.1393,81.2466,81.1035,81.2019,18600.0
2012-04-04 14:10:00,90.8,90.84,90.69,90.72,16800.0,81.2109,81.2466,81.1125,81.1393,16800.0
2012-04-04 14:20:00,90.73,90.73,90.4,90.48,19100.0,81.1483,81.1483,80.8531,80.9247,19100.0
2012-04-04 14:30:00,90.44,90.76,90.41,90.69,27500.0,80.8889,81.1751,80.8621,81.1125,27500.0
2012-04-04 14:40:00,90.72,90.87,90.66,90.81,26300.0,81.1393,81.2735,81.0857,81.2198,26300.0
2012-04-04 14:50:00,90.83,90.83,90.62,90.65,24000.0,81.2377,81.2377,81.0499,81.0767,24000.0
2012-04-04 15:00:00,90.64,90.81,90.64,90.81,26400.0,81.0678,81.2198,81.0678,81.2198,26400.0
2012-04-04 15:10:00,90.78,90.93,90.76,90.81,33400.0,81.193,81.3271,81.1751,81.2198,33400.0
2012-04-04 15:20:00,90.79,90.85,90.65,90.76,26200.0,81.2019,81.2556,81.0767,81.1751,26200.0
2012-04-04 15:30:00,90.77,90.93,90.73,90.78,35500.0,81.184,81.3271,81.1483,81.193,35500.0
2012-04-04 15:40:00,90.77,91.0,90.76,90.99,46700.0,81.184,81.3898,81.1751,81.3808,46700.0
2012-04-04 15:50:00,90.99,90.99,90.71,90.79,81700.0,81.3808,81.3808,81.1304,81.2019,81700.0
2012-04-05 09:30:00,90.53,90.53,90.13,90.3,26100.0,80.9694,80.9694,80.6116,80.7637,26100.0
2012-04-05 09:40:00,90.26,90.67,90.25,90.63,29900.0,80.7279,81.0946,80.719,81.0588,29900.0
2012-04-05 09:50:00,90.58,90.65,90.43,90.46,31100.0,81.0141,81.0767,80.8799,80.9068,31100.0
2012-04-05 10:00:00,90.47,90.52,90.4,90.43,15100.0,80.9157,80.9604,80.8531,80.8799,15100.0
2012-04-05 10:10:00,90.45,90.69,90.45,90.69,21200.0,80.8978,81.1125,80.8978,81.1125,21200.0
2012-04-05 10:20:00,90.69,90.87,90.69,90.72,21100.0,81.1125,81.2735,81.1125,81.1393,21100.0
2012-04-05 10:30:00,90.69,90.75,90.5,90.67,18100.0,81.1125,81.1662,80.9426,81.0946,18100.0
2012-04-05 10:40:00,90.75,91.05,90.75,91.03,17500.0,81.1662,81.4345,81.1662,81.4166,17500.0
2012-04-05 10:50:00,91.0,91.01,90.84,90.94,21700.0,81.3898,81.3987,81.2466,81.3361,21700.0
2012-04-05 11:00:00,90.94,91.04,90.85,90.85,16900.0,81.3361,81.4255,81.2556,81.2556,16900.0
2012-04-05 11:10:00,90.84,91.01,90.84,90.98,15200.0,81.2466,81.3987,81.2466,81.3719,15200.0
2012-04-05 11:20:00,90.98,91.01,90.9,90.95,11200.0,81.3719,81.3987,81.3003,81.345,11200.0
2012-04-05 11:30:00,90.94,91.0,90.93,90.97,16100.0,81.3361,81.3898,81.3271,81.3629,16100.0
2012-04-05 11:40:00,90.97,91.02,90.91,90.97,26900.0,81.3629,81.4076,81.3093,81.3629,26900.0
2012-04-05 11:50:00,90.97,91.04,90.97,91.0,32400.0,81.3629,81.4255,81.3629,81.3898,32400.0
2012-04-05 12:00:00,90.99,91.04,90.92,90.97,18700.0,81.3808,81.4255,81.3182,81.3629,18700.0
2012-04-05 12:10:00,90.98,91.03,90.95,91.0,17200.0,81.3719,81.4166,81.345,81.3898,17200.0
2012-04-05 12:20:00,91.01,91.25,91.01,91.16,16500.0,81.3987,81.6133,81.3987,81.5329,16500.0
2012-04-05 12:30:00,91.17,91.18,91.11,91.12,13100.0,81.5418,81.5507,81.4881,81.4971,13100.0
2012-04-05 12:40:00,91.14,91.28,91.14,91.17,17100.0,81.515,81.6402,81.515,81.5418,17100.0
2012-04-05 12:50:00,91.19,91.31,91.18,91.22,17300.0,81.5597,81.667,81.5507,81.5865,17300.0
2012-04-05 13:00:00,91.23,91.29,91.13,91.18,13500.0,81.5955,81.6491,81.506,81.5507,13500.0
2012-04-05 13:10:00,91.14,91.27,91.14,91.21,10900.0,81.515,81.6312,81.515,81.5776,10900.0
2012-04-05 13:20:00,91.21,91.3,91.2,91.28,25500.0,81.5776,81.6581,81.5686,81.6402,25500.0
2012-04-05 13:30:00,91.28,91.31,91.21,91.28,12700.0,81.6402,81.667,81.5776,81.6402,12700.0
2012-04-05 13:40:00,91.27,91.3,91.07,91.1,19700.0,81.6312,81.6581,81.4524,81.4792,19700.0
2012-04-05 13:50:00,91.1,91.15,90.96,91.03,15500.0,81.4792,81.5239,81.354,81.4166,15500.0
2012-04-05 14:00:00,91.02,91.07,90.99,90.99,13300.0,81.4076,81.4524,81.3808,81.3808,13300.0
2012-04-05 14:10:00,90.99,91.04,90.99,91.02,15000.0,81.3808,81.4255,81.3808,81.4076,15000.0
2012-04-05 14:20:00,91.02,91.06,90.91,90.91,13400.0,81.4076,81.4434,81.3093,81.3093,13400.0
2012-04-05 14:30:00,90.9,91.02,90.88,91.01,15300.0,81.3003,81.4076,81.2824,81.3987,15300.0
2012-04-05 14:40:00,91.0,91.04,90.94,91.0,18600.0,81.3898,81.4255,81.3361,81.3898,18600.0
2012-04-05 14:50:00,91.02,91.04,90.94,90.97,20100.0,81.4076,81.4255,81.3361,81.3629,20100.0
2012-04-05 15:00:00,90.99,91.12,90.93,91.05,22000.0,81.3808,81.4971,81.3271,81.4345,22000.0
2012-04-05 15:10:00,91.06,91.07,90.95,91.04,20700.0,81.4434,81.4524,81.345,81.4255,20700.0
2012-04-05 15:20:00,91.06,91.12,91.04,91.11,30400.0,81.4434,81.4971,81.4255,81.4881,30400.0
2012-04-05 15:30:00,91.11,91.24,91.08,91.17,92400.0,81.4881,81.6044,81.4613,81.5418,92400.0
2012-04-05 15:40:00,91.17,91.25,91.04,91.21,37100.0,81.5418,81.6133,81.4255,81.5776,37100.0
2012-04-05 15:50:00,91.21,91.46,91.18,91.29,178100.0,81.5776,81.8012,81.5507,81.6491,178100.0
2012-04-09 09:30:00,90.32,90.32,89.57,89.77,122300.0,80.7816,80.7816,80.1108,80.2896,122300.0
2012-04-09 09:40:00,89.77,90.03,89.54,89.69,56500.0,80.2896,80.5222,80.0839,80.2181,56500.0
2012-04-09 09:50:00,89.66,89.74,89.4,89.49,31600.0,80.1913,80.2628,79.9587,80.0392,31600.0
2012-04-09 10:00:00,89.5,89.81,89.49,89.62,26800.0,80.0482,80.3254,80.0392,80.1555,26800.0
2012-04-09 10:10:00,89.62,90.02,89.62,89.85,32200.0,80.1555,80.5132,80.1555,80.3612,32200.0
2012-04-09 10:20:00,89.85,89.85,89.68,89.68,22300.0,80.3612,80.3612,80.2092,80.2092,22300.0
2012-04-09 10:30:00,89.67,89.83,89.66,89.74,14100.0,80.2002,80.3433,80.1913,80.2628,14100.0
2012-04-09 10:40:00,89.73,89.85,89.71,89.77,33300.0,80.2539,80.3612,80.236,80.2896,33300.0
2012-04-09 10:50:00,89.78,89.81,89.71,89.71,13800.0,80.2986,80.3254,80.236,80.236,13800.0
2012-04-09 11:00:00,89.72,89.8,89.59,89.65,38700.0,80.2449,80.3165,80.1287,80.1823,38700.0
2012-04-09 11:10:00,89.65,89.7,89.54,89.63,27500.0,80.1823,80.227,80.0839,80.1644,27500.0
2012-04-09 11:20:00,89.61,89.64,89.48,89.49,30300.0,80.1465,80.1734,80.0303,80.0392,30300.0
2012-04-09 11:30:00,89.48,89.49,89.41,89.47,18400.0,80.0303,80.0392,79.9677,80.0213,18400.0
2012-04-09 11:40:00,89.45,89.49,89.39,89.41,15800.0,80.0034,80.0392,79.9498,79.9677,15800.0
2012-04-09 11:50:00,89.41,89.44,89.37,89.43,18300.0,79.9677,79.9945,79.9319,79.9856,18300.0
2012-04-09 12:00:00,89.41,89.43,89.31,89.31,10300.0,79.9677,79.9856,79.8782,79.8782,10300.0
2012-04-09 12:10:00,89.33,89.42,89.3,89.35,14400.0,79.8961,79.9766,79.8693,79.914,14400.0
2012-04-09 12:20:00,89.32,89.35,89.3,89.3,2900.0,79.8872,79.914,79.8693,79.8693,2900.0
2012-04-09 12:30:00,89.34,89.44,89.34,89.43,12200.0,79.9051,79.9945,79.9051,79.9856,12200.0
2012-04-09 12:40:00,89.41,89.48,89.38,89.4,10500.0,79.9677,80.0303,79.9408,79.9587,10500.0
2012-04-09 12:50:00,89.41,89.41,89.28,89.33,6300.0,79.9677,79.9677,79.8514,79.8961,6300.0
2012-04-09 13:00:00,89.34,89.45,89.33,89.42,15200.0,79.9051,80.0034,79.8961,79.9766,15200.0
2012-04-09 13:10:00,89.44,89.59,89.42,89.53,9200.0,79.9945,80.1287,79.9766,80.075,9200.0
2012-04-09 13:20:00,89.51,89.52,89.39,89.43,7400.0,80.0571,80.0661,79.9498,79.9856,7400.0
2012-04-09 13:30:00,89.41,89.45,89.35,89.41,14600.0,79.9677,80.0034,79.914,79.9677,14600.0
2012-04-09 13:40:00,89.41,89.44,89.34,89.35,4400.0,79.9677,79.9945,79.9051,79.914,4400.0
2012-04-09 13:50:00,89.38,89.52,89.37,89.49,12700.0,79.9408,80.0661,79.9319,80.0392,12700.0
2012-04-09 14:00:00,89.46,89.52,89.34,89.4,28000.0,80.0124,80.0661,79.9051,79.9587,28000.0
2012-04-09 14:10:00,89.38,89.45,89.34,89.39,11400.0,79.9408,80.0034,79.9051,79.9498,11400.0
2012-04-09 14:20:00,89.4,89.45,89.26,89.28,16100.0,79.9587,80.0034,79.8335,79.8514,16100.0
2012-04-09 14:30:00,89.23,89.28,89.2,89.27,11400.0,79.8067,79.8514,79.7798,79.8425,11400.0
2012-04-09 14:40:00,89.28,89.32,89.21,89.3,20300.0,79.8514,79.8872,79.7888,79.8693,20300.0
2012-04-09 14:50:00,89.29,89.29,89.2,89.2,14900.0,79.8603,79.8603,79.7798,79.7798,14900.0
2012-04-09 15:00:00,89.19,89.43,89.19,89.4,26900.0,79.7709,79.9856,79.7709,79.9587,26900.0
2012-04-09 15:10:00,89.39,89.48,89.39,89.48,25000.0,79.9498,80.0303,79.9498,80.0303,25000.0
2012-04-09 15:20:00,89.48,89.54,89.42,89.42,16100.0,80.0303,80.0839,79.9766,79.9766,16100.0
2012-04-09 15:30:00,89.4,89.47,89.36,89.38,35900.0,79.9587,80.0213,79.9229,79.9408,35900.0
2012-04-09 15:40:00,89.38,89.44,89.27,89.36,35100.0,79.9408,79.9945,79.8425,79.9229,35100.0
2012-04-09 15:50:00,89.37,89.45,89.22,89.22,95500.0,79.9319,80.0034,79.7977,79.7977,95500.0
2012-04-10 09:30:00,89.09,89.35,89.0,89.35,35800.0,79.6815,79.914,79.601,79.914,35800.0
2012-04-10 09:40:00,89.3,89.56,89.2,89.42,28600.0,79.8693,80.1018,79.7798,79.9766,28600.0
2012-04-10 09:50:00,89.41,89.41,89.13,89.28,31000.0,79.9677,79.9677,79.7172,79.8514,31000.0
2012-04-10 10:00:00,89.33,89.37,88.68,88.68,47000.0,79.8961,79.9319,79.3148,79.3148,47000.0
2012-04-10 10:10:00,88.71,88.84,88.63,88.75,20000.0,79.3416,79.4579,79.27,79.3774,20000.0
2012-04-10 10:20:00,88.77,88.84,88.59,88.62,17100.0,79.3953,79.4579,79.2343,79.2611,17100.0
2012-04-10 10:30:00,88.64,88.84,88.6,88.79,25900.0,79.279,79.4579,79.2432,79.4131,25900.0
2012-04-10 10:40:00,88.79,88.99,88.79,88.88,12100.0,79.4131,79.592,79.4131,79.4936,12100.0
2012-04-10 10:50:00,88.85,89.04,88.82,89.04,11700.0,79.4668,79.6367,79.44,79.6367,11700.0
2012-04-10 11:00:00,89.02,89.1,88.9,89.1,18100.0,79.6189,79.6904,79.5115,79.6904,18100.0
2012-04-10 11:10:00,89.13,89.13,88.9,88.93,10400.0,79.7172,79.7172,79.5115,79.5384,10400.0
2012-04-10 11:20:00,88.9,88.94,88.82,88.93,9200.0,79.5115,79.5473,79.44,79.5384,9200.0
2012-04-10 11:30:00,88.92,88.96,88.84,88.86,17000.0,79.5294,79.5652,79.4579,79.4758,17000.0
2012-04-10 11:40:00,88.84,88.95,88.78,88.83,16100.0,79.4579,79.5562,79.4042,79.4489,16100.0
2012-04-10 11:50:00,88.78,88.78,88.42,88.63,28400.0,79.4042,79.4042,79.0822,79.27,28400.0
2012-04-10 12:00:00,88.67,88.71,88.5,88.53,9400.0,79.3058,79.3416,79.1538,79.1806,9400.0
2012-04-10 12:10:00,88.56,88.58,88.42,88.49,34400.0,79.2074,79.2253,79.0822,79.1448,34400.0
2012-04-10 12:20:00,88.5,88.57,88.35,88.57,30900.0,79.1538,79.2164,79.0196,79.2164,30900.0
2012-04-10 12:30:00,88.56,88.63,88.53,88.57,51700.0,79.2074,79.27,79.1806,79.2164,51700.0
2012-04-10 12:40:00,88.58,88.68,88.54,88.54,10700.0,79.2253,79.3148,79.1895,79.1895,10700.0
2012-04-10 12:50:00,88.53,88.55,88.33,88.35,12000.0,79.1806,79.1985,79.0017,79.0196,12000.0
2012-04-10 13:00:00,88.34,88.42,88.27,88.39,13000.0,79.0107,79.0822,78.9481,79.0554,13000.0
2012-04-10 13:10:00,88.36,88.38,88.12,88.15,14000.0,79.0286,79.0464,78.8139,78.8407,14000.0
2012-04-10 13:20:00,88.13,88.18,88.08,88.15,10800.0,78.8228,78.8676,78.7781,78.8407,10800.0
2012-04-10 13:30:00,88.14,88.27,88.11,88.23,9200.0,78.8318,78.9481,78.805,78.9123,9200.0
2012-04-10 13:40:00,88.23,88.34,88.18,88.34,14000.0,78.9123,79.0107,78.8676,79.0107,14000.0
2012-04-10 13:50:00,88.4,88.42,88.24,88.29,8600.0,79.0643,79.0822,78.9212,78.9659,8600.0
2012-04-10 14:00:00,88.27,88.28,88.12,88.26,11500.0,78.9481,78.957,78.8139,78.9391,11500.0
2012-04-10 14:10:00,88.27,88.33,88.08,88.1,15000.0,78.9481,79.0017,78.7781,78.796,15000.0
2012-04-10 14:20:00,88.11,88.34,88.0,88.34,37500.0,78.805,79.0107,78.7066,79.0107,37500.0
2012-04-10 14:30:00,88.35,88.37,87.87,87.92,25200.0,79.0196,79.0375,78.5903,78.635,25200.0
2012-04-10 14:40:00,87.96,88.12,87.92,88.03,18100.0,78.6708,78.8139,78.635,78.7334,18100.0
2012-04-10 14:50:00,88.04,88.05,87.9,87.93,17300.0,78.7423,78.7513,78.6171,78.644,17300.0
2012-04-10 15:00:00,87.92,87.96,87.81,87.87,14900.0,78.635,78.6708,78.5366,78.5903,14900.0
2012-04-10 15:10:00,87.88,87.9,87.66,87.86,35000.0,78.5992,78.6171,78.4025,78.5814,35000.0
2012-04-10 15:20:00,87.87,87.95,87.79,87.8,32500.0,78.5903,78.6619,78.5188,78.5277,32500.0
2012-04-10 15:30:00,87.79,88.03,87.79,88.02,40700.0,78.5188,78.7334,78.5188,78.7245,40700.0
2012-04-10 15:40:00,88.04,88.07,87.82,87.95,65400.0,78.7423,78.7692,78.5456,78.6619,65400.0
2012-04-10 15:50:00,87.96,88.13,87.84,87.84,65600.0,78.6708,78.8228,78.5635,78.5635,65600.0
2012-04-11 09:30:00,88.66,89.16,88.6,88.61,34300.0,79.2969,79.7441,79.2432,79.2522,34300.0
2012-04-11 09:40:00,88.67,89.09,88.55,88.94,35400.0,79.3058,79.6815,79.1985,79.5473,35400.0
2012-04-11 09:50:00,88.89,89.09,88.53,88.7,30000.0,79.5026,79.6815,79.1806,79.3326,30000.0
2012-04-11 10:00:00,88.68,88.78,88.3,88.37,28700.0,79.3148,79.4042,78.9749,79.0375,28700.0
2012-04-11 10:10:00,88.43,88.96,88.43,88.96,26100.0,79.0912,79.5652,79.0912,79.5652,26100.0
2012-04-11 10:20:00,88.96,89.0,88.87,88.9,17200.0,79.5652,79.601,79.4847,79.5115,17200.0
2012-04-11 10:30:00,88.91,89.09,88.82,88.95,41200.0,79.5205,79.6815,79.44,79.5562,41200.0
2012-04-11 10:40:00,88.93,88.99,88.81,88.94,22600.0,79.5384,79.592,79.431,79.5473,22600.0
2012-04-11 10:50:00,88.94,88.94,88.62,88.73,28700.0,79.5473,79.5473,79.2611,79.3595,28700.0
2012-04-11 11:00:00,88.71,88.84,88.64,88.64,20500.0,79.3416,79.4579,79.279,79.279,20500.0
2012-04-11 11:10:00,88.64,88.77,88.61,88.68,16500.0,79.279,79.3953,79.2522,79.3148,16500.0
2012-04-11 11:20:00,88.68,88.82,88.54,88.62,21500.0,79.3148,79.44,79.1895,79.2611,21500.0
2012-04-11 11:30:00,88.61,88.83,88.57,88.74,19300.0,79.2522,79.4489,79.2164,79.3684,19300.0
2012-04-11 11:40:00,88.74,88.82,88.59,88.77,22000.0,79.3684,79.44,79.2343,79.3953,22000.0
2012-04-11 11:50:00,88.74,88.83,88.73,88.78,16700.0,79.3684,79.4489,79.3595,79.4042,16700.0
2012-04-11 12:00:00,88.8,88.95,88.76,88.78,17600.0,79.4221,79.5562,79.3863,79.4042,17600.0
2012-04-11 12:10:00,88.79,88.99,88.79,88.99,17200.0,79.4131,79.592,79.4131,79.592,17200.0
2012-04-11 12:20:00,88.99,89.01,88.83,88.98,14400.0,79.592,79.6099,79.4489,79.5831,14400.0
2012-04-11 12:30:00,88.96,89.12,88.95,89.12,14700.0,79.5652,79.7083,79.5562,79.7083,14700.0
2012-04-11 12:40:00,89.1,89.15,89.08,89.12,19900.0,79.6904,79.7351,79.6725,79.7083,19900.0
2012-04-11 12:50:00,89.12,89.14,89.05,89.08,19900.0,79.7083,79.7262,79.6457,79.6725,19900.0
2012-04-11 13:00:00,89.1,89.21,89.03,89.21,19700.0,79.6904,79.7888,79.6278,79.7888,19700.0
2012-04-11 13:10:00,89.18,89.22,89.01,89.02,21500.0,79.762,79.7977,79.6099,79.6189,21500.0
2012-04-11 13:20:00,89.01,89.18,89.01,89.17,32400.0,79.6099,79.762,79.6099,79.753,32400.0
2012-04-11 13:30:00,89.17,89.25,89.09,89.18,32600.0,79.753,79.8246,79.6815,79.762,32600.0
2012-04-11 13:40:00,89.17,89.33,89.17,89.27,29000.0,79.753,79.8961,79.753,79.8425,29000.0
2012-04-11 13:50:00,89.26,89.44,89.24,89.35,18900.0,79.8335,79.9945,79.8156,79.914,18900.0
2012-04-11 14:00:00,89.34,89.34,89.15,89.27,23900.0,79.9051,79.9051,79.7351,79.8425,23900.0
2012-04-11 14:10:00,89.28,89.43,89.19,89.32,45400.0,79.8514,79.9856,79.7709,79.8872,45400.0
2012-04-11 14:20:00,89.33,89.52,89.31,89.45,40400.0,79.8961,80.0661,79.8782,80.0034,40400.0
2012-04-11 14:30:00,89.43,89.46,89.29,89.36,40600.0,79.9856,80.0124,79.8603,79.9229,40600.0
2012-04-11 14:40:00,89.33,89.38,89.17,89.27,20700.0,79.8961,79.9408,79.753,79.8425,20700.0
2012-04-11 14:50:00,89.27,89.43,89.23,89.23,29200.0,79.8425,79.9856,79.8067,79.8067,29200.0
2012-04-11 15:00:00,89.24,89.3,89.17,89.2,47400.0,79.8156,79.8693,79.753,79.7798,47400.0
2012-04-11 15:10:00,89.17,89.25,89.11,89.15,33300.0,79.753,79.8246,79.6993,79.7351,33300.0
2012-04-11 15:20:00,89.14,89.18,89.04,89.15,29600.0,79.7262,79.762,79.6367,79.7351,29600.0
2012-04-11 15:30:00,89.15,89.38,89.15,89.33,59100.0,79.7351,79.9408,79.7351,79.8961,59100.0
2012-04-11 15:40:00,89.31,89.46,89.28,89.38,93300.0,79.8782,80.0124,79.8514,79.9408,93300.0
2012-04-11 15:50:00,89.39,89.42,89.27,89.33,144900.0,79.9498,79.9766,79.8425,79.8961,144900.0
2012-04-12 09:30:00,89.38,89.51,88.53,88.92,63300.0,79.9408,80.0571,79.1806,79.5294,63300.0
2012-04-12 09:40:00,88.94,89.95,88.9,89.63,59800.0,79.5473,80.4506,79.5115,80.1644,59800.0
2012-04-12 09:50:00,89.64,89.86,89.54,89.59,67700.0,80.1734,80.3701,80.0839,80.1287,67700.0
2012-04-12 10:00:00,89.59,89.82,89.28,89.29,49400.0,80.1287,80.3344,79.8514,79.8603,49400.0
2012-04-12 10:10:00,89.25,89.42,89.12,89.22,36100.0,79.8246,79.9766,79.7083,79.7977,36100.0
2012-04-12 10:20:00,89.21,89.23,89.06,89.21,30700.0,79.7888,79.8067,79.6546,79.7888,30700.0
2012-04-12 10:30:00,89.24,89.74,89.1,89.67,32300.0,79.8156,80.2628,79.6904,80.2002,32300.0
2012-04-12 10:40:00,89.65,89.72,89.51,89.53,37400.0,80.1823,80.2449,80.0571,80.075,37400.0
2012-04-12 10:50:00,89.51,89.66,89.51,89.66,16300.0,80.0571,80.1913,80.0571,80.1913,16300.0
2012-04-12 11:00:00,89.65,89.79,89.47,89.77,19400.0,80.1823,80.3075,80.0213,80.2896,19400.0
2012-04-12 11:10:00,89.75,89.76,89.48,89.59,14100.0,80.2718,80.2807,80.0303,80.1287,14100.0
2012-04-12 11:20:00,89.62,89.63,89.28,89.3,18400.0,80.1555,80.1644,79.8514,79.8693,18400.0
2012-04-12 11:30:00,89.28,89.43,89.23,89.43,21300.0,79.8514,79.9856,79.8067,79.9856,21300.0
2012-04-12 11:40:00,89.43,89.58,89.39,89.5,20300.0,79.9856,80.1197,79.9498,80.0482,20300.0
2012-04-12 11:50:00,89.52,89.56,89.41,89.52,12900.0,80.0661,80.1018,79.9677,80.0661,12900.0
2012-04-12 12:00:00,89.51,89.72,89.51,89.66,16300.0,80.0571,80.2449,80.0571,80.1913,16300.0
2012-04-12 12:10:00,89.65,89.72,89.52,89.66,23000.0,80.1823,80.2449,80.0661,80.1913,23000.0
2012-04-12 12:20:00,89.64,89.75,89.62,89.69,13500.0,80.1734,80.2718,80.1555,80.2181,13500.0
2012-04-12 12:30:00,89.69,89.69,89.55,89.55,12200.0,80.2181,80.2181,80.0929,80.0929,12200.0
2012-04-12 12:40:00,89.57,89.85,89.56,89.82,20000.0,80.1108,80.3612,80.1018,80.3344,20000.0
2012-04-12 12:50:00,89.84,90.11,89.82,89.99,20100.0,80.3523,80.5937,80.3344,80.4864,20100.0
2012-04-12 13:00:00,89.99,90.02,89.8,89.8,16000.0,80.4864,80.5132,80.3165,80.3165,16000.0
2012-04-12 13:10:00,89.8,89.82,89.7,89.7,16900.0,80.3165,80.3344,80.227,80.227,16900.0
2012-04-12 13:20:00,89.72,89.81,89.58,89.77,17100.0,80.2449,80.3254,80.1197,80.2896,17100.0
2012-04-12 13:30:00,89.79,89.94,89.76,89.94,21400.0,80.3075,80.4417,80.2807,80.4417,21400.0
2012-04-12 13:40:00,89.94,90.03,89.86,89.99,34900.0,80.4417,80.5222,80.3701,80.4864,34900.0
2012-04-12 13:50:00,89.99,89.99,89.83,89.88,17200.0,80.4864,80.4864,80.3433,80.388,17200.0
2012-04-12 14:00:00,89.89,89.92,89.69,89.71,21000.0,80.397,80.4238,80.2181,80.236,21000.0
2012-04-12 14:10:00,89.72,89.84,89.71,89.79,17600.0,80.2449,80.3523,80.236,80.3075,17600.0
2012-04-12 14:20:00,89.81,89.9,89.74,89.79,16100.0,80.3254,80.4059,80.2628,80.3075,16100.0
2012-04-12 14:30:00,89.8,89.82,89.64,89.65,24100.0,80.3165,80.3344,80.1734,80.1823,24100.0
2012-04-12 14:40:00,89.65,89.92,89.65,89.92,30000.0,80.1823,80.4238,80.1823,80.4238,30000.0
2012-04-12 14:50:00,89.92,90.01,89.81,89.84,35500.0,80.4238,80.5043,80.3254,80.3523,35500.0
2012-04-12 15:00:00,89.84,90.03,89.75,89.75,64600.0,80.3523,80.5222,80.2718,80.2718,64600.0
2012-04-12 15:10:00,89.76,90.09,89.73,90.07,29500.0,80.2807,80.5759,80.2539,80.558,29500.0
2012-04-12 15:20:00,90.08,90.09,89.68,89.71,48600.0,80.5669,80.5759,80.2092,80.236,48600.0
2012-04-12 15:30:00,89.71,89.91,89.71,89.81,24300.0,80.236,80.4149,80.236,80.3254,24300.0
2012-04-12 15:40:00,89.82,89.9,89.76,89.83,39000.0,80.3344,80.4059,80.2807,80.3433,39000.0
2012-04-12 15:50:00,89.83,89.84,89.74,89.83,53200.0,80.3433,80.3523,80.2628,80.3433,53200.0
2012-04-13 09:30:00,89.33,89.66,89.17,89.49,42700.0,79.8961,80.1913,79.753,80.0392,42700.0
2012-04-13 09:40:00,89.47,89.49,89.01,89.05,15200.0,80.0213,80.0392,79.6099,79.6457,15200.0
2012-04-13 09:50:00,89.07,89.31,88.91,89.02,19200.0,79.6636,79.8782,79.5205,79.6189,19200.0
2012-04-13 10:00:00,89.01,89.07,88.79,88.79,13700.0,79.6099,79.6636,79.4131,79.4131,13700.0
2012-04-13 10:10:00,88.82,88.99,88.73,88.98,14200.0,79.44,79.592,79.3595,79.5831,14200.0
2012-04-13 10:20:00,89.02,89.12,88.91,88.95,17900.0,79.6189,79.7083,79.5205,79.5562,17900.0
2012-04-13 10:30:00,88.97,89.02,88.87,88.96,13700.0,79.5741,79.6189,79.4847,79.5652,13700.0
2012-04-13 10:40:00,88.95,88.99,88.71,88.78,16400.0,79.5562,79.592,79.3416,79.4042,16400.0
2012-04-13 10:50:00,88.78,88.92,88.78,88.81,10000.0,79.4042,79.5294,79.4042,79.431,10000.0
2012-04-13 11:00:00,88.83,89.06,88.78,89.06,10300.0,79.4489,79.6546,79.4042,79.6546,10300.0
2012-04-13 11:10:00,89.05,89.24,88.94,89.04,12500.0,79.6457,79.8156,79.5473,79.6367,12500.0
2012-04-13 11:20:00,89.03,89.16,89.02,89.14,11300.0,79.6278,79.7441,79.6189,79.7262,11300.0
2012-04-13 11:30:00,89.12,89.13,89.01,89.08,13100.0,79.7083,79.7172,79.6099,79.6725,13100.0
2012-04-13 11:40:00,89.09,89.27,89.08,89.2,22600.0,79.6815,79.8425,79.6725,79.7798,22600.0
2012-04-13 11:50:00,89.19,89.26,89.09,89.18,9100.0,79.7709,79.8335,79.6815,79.762,9100.0
2012-04-13 12:00:00,89.15,89.15,89.03,89.08,14600.0,79.7351,79.7351,79.6278,79.6725,14600.0
2012-04-13 12:10:00,89.1,89.17,89.04,89.12,22900.0,79.6904,79.753,79.6367,79.7083,22900.0
2012-04-13 12:20:00,89.09,89.11,88.98,88.98,9000.0,79.6815,79.6993,79.5831,79.5831,9000.0
2012-04-13 12:30:00,88.98,89.19,88.98,89.13,7900.0,79.5831,79.7709,79.5831,79.7172,7900.0
2012-04-13 12:40:00,89.11,89.16,89.05,89.05,9500.0,79.6993,79.7441,79.6457,79.6457,9500.0
2012-04-13 12:50:00,89.07,89.09,88.96,89.03,13500.0,79.6636,79.6815,79.5652,79.6278,13500.0
2012-04-13 13:00:00,89.02,89.02,88.92,88.93,10200.0,79.6189,79.6189,79.5294,79.5384,10200.0
2012-04-13 13:10:00,88.94,89.03,88.85,88.85,10500.0,79.5473,79.6278,79.4668,79.4668,10500.0
2012-04-13 13:20:00,88.84,89.0,88.81,88.86,9500.0,79.4579,79.601,79.431,79.4758,9500.0
2012-04-13 13:30:00,88.84,89.09,88.83,89.08,8300.0,79.4579,79.6815,79.4489,79.6725,8300.0
2012-04-13 13:40:00,89.07,89.07,88.85,88.89,11700.0,79.6636,79.6636,79.4668,79.5026,11700.0
2012-04-13 13:50:00,88.92,88.95,88.8,88.82,12200.0,79.5294,79.5562,79.4221,79.44,12200.0
2012-04-13 14:00:00,88.82,88.84,88.67,88.77,16500.0,79.44,79.4579,79.3058,79.3953,16500.0
2012-04-13 14:10:00,88.77,88.91,88.74,88.81,10900.0,79.3953,79.5205,79.3684,79.431,10900.0
2012-04-13 14:20:00,88.81,88.98,88.79,88.79,14500.0,79.431,79.5831,79.4131,79.4131,14500.0
2012-04-13 14:30:00,88.76,88.99,88.76,88.98,115100.0,79.3863,79.592,79.3863,79.5831,115100.0
2012-04-13 14:40:00,88.99,89.15,88.93,89.1,63000.0,79.592,79.7351,79.5384,79.6904,63000.0
2012-04-13 14:50:00,89.11,89.13,88.96,89.05,32800.0,79.6993,79.7172,79.5652,79.6457,32800.0
2012-04-13 15:00:00,89.03,89.05,88.92,89.04,16800.0,79.6278,79.6457,79.5294,79.6367,16800.0
2012-04-13 15:10:00,89.05,89.05,88.85,89.02,19700.0,79.6457,79.6457,79.4668,79.6189,19700.0
2012-04-13 15:20:00,89.01,89.04,88.84,88.87,18800.0,79.6099,79.6367,79.4579,79.4847,18800.0
2012-04-13 15:30:00,88.84,88.93,88.67,88.72,33400.0,79.4579,79.5384,79.3058,79.3505,33400.0
2012-04-13 15:40:00,88.7,88.82,88.65,88.72,48100.0,79.3326,79.44,79.2879,79.3505,48100.0
2012-04-13 15:50:00,88.74,88.77,88.56,88.61,61500.0,79.3684,79.3953,79.2074,79.2522,61500.0
2012-04-16 09:30:00,88.66,88.79,88.0,88.02,37800.0,79.2969,79.4131,78.7066,78.7245,37800.0
2012-04-16 09:40:00,88.02,88.14,87.83,88.0,54700.0,78.7245,78.8318,78.5545,78.7066,54700.0
2012-04-16 09:50:00,87.98,88.18,87.8,87.81,34400.0,78.6887,78.8676,78.5277,78.5366,34400.0
2012-04-16 10:00:00,87.82,87.98,87.63,87.85,35500.0,78.5456,78.6887,78.3756,78.5724,35500.0
2012-04-16 10:10:00,87.78,87.78,87.65,87.68,17800.0,78.5098,78.5098,78.3935,78.4204,17800.0
2012-04-16 10:20:00,87.69,87.71,87.46,87.56,34700.0,78.4293,78.4472,78.2236,78.313,34700.0
2012-04-16 10:30:00,87.57,87.76,87.54,87.69,25900.0,78.322,78.4919,78.2952,78.4293,25900.0
2012-04-16 10:40:00,87.69,87.86,87.66,87.74,15100.0,78.4293,78.5814,78.4025,78.474,15100.0
2012-04-16 10:50:00,87.73,87.8,87.67,87.72,10200.0,78.4651,78.5277,78.4114,78.4561,10200.0
2012-04-16 11:00:00,87.72,87.84,87.6,87.63,12900.0,78.4561,78.5635,78.3488,78.3756,12900.0
2012-04-16 11:10:00,87.68,87.68,87.57,87.58,10800.0,78.4204,78.4204,78.322,78.3309,10800.0
2012-04-16 11:20:00,87.6,87.69,87.57,87.59,18000.0,78.3488,78.4293,78.322,78.3399,18000.0
2012-04-16 11:30:00,87.55,87.59,87.49,87.56,10400.0,78.3041,78.3399,78.2504,78.313,10400.0
2012-04-16 11:40:00,87.53,87.7,87.52,87.67,8600.0,78.2862,78.4383,78.2773,78.4114,8600.0
2012-04-16 11:50:00,87.66,87.73,87.65,87.71,19300.0,78.4025,78.4651,78.3935,78.4472,19300.0
2012-04-16 12:00:00,87.69,87.87,87.69,87.74,22000.0,78.4293,78.5903,78.4293,78.474,22000.0
2012-04-16 12:10:00,87.75,87.76,87.58,87.6,11600.0,78.483,78.4919,78.3309,78.3488,11600.0
2012-04-16 12:20:00,87.59,87.6,87.48,87.54,18600.0,78.3399,78.3488,78.2415,78.2952,18600.0
2012-04-16 12:30:00,87.51,87.6,87.3,87.41,16900.0,78.2683,78.3488,78.0805,78.1789,16900.0
2012-04-16 12:40:00,87.43,87.66,87.42,87.63,20400.0,78.1968,78.4025,78.1878,78.3756,20400.0
2012-04-16 12:50:00,87.63,87.69,87.53,87.69,5900.0,78.3756,78.4293,78.2862,78.4293,5900.0
2012-04-16 13:00:00,87.65,87.75,87.65,87.67,4900.0,78.3935,78.483,78.3935,78.4114,4900.0
2012-04-16 13:10:00,87.64,87.73,87.64,87.69,4800.0,78.3846,78.4651,78.3846,78.4293,4800.0
2012-04-16 13:20:00,87.67,87.73,87.5,87.58,6300.0,78.4114,78.4651,78.2594,78.3309,6300.0
2012-04-16 13:30:00,87.59,87.7,87.57,87.61,8600.0,78.3399,78.4383,78.322,78.3578,8600.0
2012-04-16 13:40:00,87.61,87.82,87.61,87.76,13700.0,78.3578,78.5456,78.3578,78.4919,13700.0
2012-04-16 13:50:00,87.78,87.94,87.78,87.81,13100.0,78.5098,78.6529,78.5098,78.5366,13100.0
2012-04-16 14:00:00,87.79,87.86,87.75,87.78,11000.0,78.5188,78.5814,78.483,78.5098,11000.0
2012-04-16 14:10:00,87.8,87.89,87.78,87.85,9800.0,78.5277,78.6082,78.5098,78.5724,9800.0
2012-04-16 14:20:00,87.83,87.86,87.7,87.74,10400.0,78.5545,78.5814,78.4383,78.474,10400.0
2012-04-16 14:30:00,87.75,87.84,87.7,87.71,14400.0,78.483,78.5635,78.4383,78.4472,14400.0
2012-04-16 14:40:00,87.72,87.8,87.72,87.75,10100.0,78.4561,78.5277,78.4561,78.483,10100.0
2012-04-16 14:50:00,87.75,87.77,87.6,87.62,31100.0,78.483,78.5009,78.3488,78.3667,31100.0
2012-04-16 15:00:00,87.62,87.71,87.56,87.68,54900.0,78.3667,78.4472,78.313,78.4204,54900.0
2012-04-16 15:10:00,87.68,87.82,87.63,87.82,53400.0,78.4204,78.5456,78.3756,78.5456,53400.0
2012-04-16 15:20:00,87.83,87.84,87.64,87.69,47200.0,78.5545,78.5635,78.3846,78.4293,47200.0
2012-04-16 15:30:00,87.69,87.71,87.6,87.63,60600.0,78.4293,78.4472,78.3488,78.3756,60600.0
2012-04-16 15:40:00,87.65,87.65,87.54,87.56,23600.0,78.3935,78.3935,78.2952,78.313,23600.0
2012-04-16 15:50:00,87.55,87.58,87.45,87.48,64200.0,78.3041,78.3309,78.2147,78.2415,64200.0
2012-04-17 09:30:00,87.71,88.24,87.6,87.89,40900.0,78.4472,78.9212,78.3488,78.6082,40900.0
2012-04-17 09:40:00,87.83,87.89,87.2,87.2,31600.0,78.5545,78.6082,77.9911,77.9911,31600.0
2012-04-17 09:50:00,87.21,87.33,86.76,87.12,31000.0,78.0,78.1073,77.5975,77.9195,31000.0
2012-04-17 10:00:00,87.12,87.4,87.12,87.32,28100.0,77.9195,78.1699,77.9195,78.0984,28100.0
2012-04-17 10:10:00,87.34,87.53,87.21,87.48,29400.0,78.1163,78.2862,78.0,78.2415,29400.0
2012-04-17 10:20:00,87.51,87.73,87.51,87.65,15300.0,78.2683,78.4651,78.2683,78.3935,15300.0
2012-04-17 10:30:00,87.67,88.03,87.64,88.0,23900.0,78.4114,78.7334,78.3846,78.7066,23900.0
2012-04-17 10:40:00,87.99,88.09,87.92,87.95,20900.0,78.6976,78.7871,78.635,78.6619,20900.0
2012-04-17 10:50:00,87.96,88.03,87.9,87.97,22300.0,78.6708,78.7334,78.6171,78.6797,22300.0
2012-04-17 11:00:00,87.97,88.04,87.88,87.93,24400.0,78.6797,78.7423,78.5992,78.644,24400.0
2012-04-17 11:10:00,87.93,88.03,87.92,88.0,31300.0,78.644,78.7334,78.635,78.7066,31300.0
2012-04-17 11:20:00,88.03,88.09,87.98,88.06,7700.0,78.7334,78.7871,78.6887,78.7602,7700.0
2012-04-17 11:30:00,88.02,88.07,87.99,87.99,32400.0,78.7245,78.7692,78.6976,78.6976,32400.0
2012-04-17 11:40:00,88.01,88.09,87.99,88.04,20600.0,78.7155,78.7871,78.6976,78.7423,20600.0
2012-04-17 11:50:00,88.04,88.1,88.01,88.06,40800.0,78.7423,78.796,78.7155,78.7602,40800.0
2012-04-17 12:00:00,88.08,88.17,88.08,88.15,22700.0,78.7781,78.8586,78.7781,78.8407,22700.0
2012-04-17 12:10:00,88.14,88.2,88.12,88.18,22600.0,78.8318,78.8855,78.8139,78.8676,22600.0
2012-04-17 12:20:00,88.16,88.22,88.11,88.15,6500.0,78.8497,78.9033,78.805,78.8407,6500.0
2012-04-17 12:30:00,88.16,88.17,88.0,88.0,17100.0,78.8497,78.8586,78.7066,78.7066,17100.0
2012-04-17 12:40:00,87.99,88.01,87.94,87.99,6200.0,78.6976,78.7155,78.6529,78.6976,6200.0
2012-04-17 12:50:00,88.0,88.03,87.9,87.91,46500.0,78.7066,78.7334,78.6171,78.6261,46500.0
2012-04-17 13:00:00,87.9,87.92,87.8,87.89,15600.0,78.6171,78.635,78.5277,78.6082,15600.0
2012-04-17 13:10:00,87.88,88.01,87.88,88.0,7500.0,78.5992,78.7155,78.5992,78.7066,7500.0
2012-04-17 13:20:00,88.03,88.09,88.02,88.08,6400.0,78.7334,78.7871,78.7245,78.7781,6400.0
2012-04-17 13:30:00,88.09,88.15,88.06,88.13,8900.0,78.7871,78.8407,78.7602,78.8228,8900.0
2012-04-17 13:40:00,88.12,88.17,88.08,88.13,4500.0,78.8139,78.8586,78.7781,78.8228,4500.0
2012-04-17 13:50:00,88.13,88.18,88.08,88.09,10800.0,78.8228,78.8676,78.7781,78.7871,10800.0
2012-04-17 14:00:00,88.13,88.24,88.11,88.21,11300.0,78.8228,78.9212,78.805,78.8944,11300.0
2012-04-17 14:10:00,88.21,88.26,88.2,88.23,8100.0,78.8944,78.9391,78.8855,78.9123,8100.0
2012-04-17 14:20:00,88.26,88.32,88.24,88.32,10600.0,78.9391,78.9928,78.9212,78.9928,10600.0
2012-04-17 14:30:00,88.32,88.39,88.14,88.14,53200.0,78.9928,79.0554,78.8318,78.8318,53200.0
2012-04-17 14:40:00,88.16,88.19,87.88,87.89,36400.0,78.8497,78.8765,78.5992,78.6082,36400.0
2012-04-17 14:50:00,87.89,88.15,87.88,88.15,35800.0,78.6082,78.8407,78.5992,78.8407,35800.0
2012-04-17 15:00:00,88.14,88.23,88.09,88.23,39500.0,78.8318,78.9123,78.7871,78.9123,39500.0
2012-04-17 15:10:00,88.22,88.32,88.2,88.3,38200.0,78.9033,78.9928,78.8855,78.9749,38200.0
2012-04-17 15:20:00,88.3,88.56,88.25,88.52,60800.0,78.9749,79.2074,78.9302,79.1717,60800.0
2012-04-17 15:30:00,88.53,88.56,88.46,88.47,40900.0,79.1806,79.2074,79.118,79.1269,40900.0
2012-04-17 15:40:00,88.46,88.52,88.36,88.36,48200.0,79.118,79.1717,79.0286,79.0286,48200.0
2012-04-17 15:50:00,88.39,88.51,88.35,88.36,123100.0,79.0554,79.1627,79.0196,79.0286,123100.0
2012-04-18 09:30:00,87.87,87.87,86.9,86.9,70500.0,78.5903,78.5903,77.7227,77.7227,70500.0
2012-04-18 09:40:00,86.9,87.11,86.43,87.03,118000.0,77.7227,77.9106,77.3024,77.839,118000.0
2012-04-18 09:50:00,87.02,87.46,86.75,87.31,108400.0,77.8301,78.2236,77.5886,78.0894,108400.0
2012-04-18 10:00:00,87.32,87.69,87.31,87.49,49100.0,78.0984,78.4293,78.0894,78.2504,49100.0
2012-04-18 10:10:00,87.5,87.68,87.28,87.65,42200.0,78.2594,78.4204,78.0626,78.3935,42200.0
2012-04-18 10:20:00,87.68,87.71,87.43,87.43,16800.0,78.4204,78.4472,78.1968,78.1968,16800.0
2012-04-18 10:30:00,87.44,87.92,87.44,87.89,18500.0,78.2057,78.635,78.2057,78.6082,18500.0
2012-04-18 10:40:00,87.88,88.03,87.88,88.03,19000.0,78.5992,78.7334,78.5992,78.7334,19000.0
2012-04-18 10:50:00,88.05,88.05,87.88,87.95,32700.0,78.7513,78.7513,78.5992,78.6619,32700.0
2012-04-18 11:00:00,87.94,87.97,87.84,87.95,20800.0,78.6529,78.6797,78.5635,78.6619,20800.0
2012-04-18 11:10:00,87.96,87.99,87.8,87.82,14400.0,78.6708,78.6976,78.5277,78.5456,14400.0
2012-04-18 11:20:00,87.81,87.85,87.77,87.82,40800.0,78.5366,78.5724,78.5009,78.5456,40800.0
2012-04-18 11:30:00,87.81,87.91,87.8,87.87,31100.0,78.5366,78.6261,78.5277,78.5903,31100.0
2012-04-18 11:40:00,87.88,88.09,87.87,88.03,16000.0,78.5992,78.7871,78.5903,78.7334,16000.0
2012-04-18 11:50:00,88.01,88.01,87.9,87.98,43600.0,78.7155,78.7155,78.6171,78.6887,43600.0
2012-04-18 12:00:00,87.95,88.07,87.95,88.07,16200.0,78.6619,78.7692,78.6619,78.7692,16200.0
2012-04-18 12:10:00,88.06,88.09,88.01,88.02,17300.0,78.7602,78.7871,78.7155,78.7245,17300.0
2012-04-18 12:20:00,88.06,88.1,88.01,88.03,4500.0,78.7602,78.796,78.7155,78.7334,4500.0
2012-04-18 12:30:00,88.01,88.1,88.01,88.1,19000.0,78.7155,78.796,78.7155,78.796,19000.0
2012-04-18 12:40:00,88.07,88.12,87.95,87.99,16100.0,78.7692,78.8139,78.6619,78.6976,16100.0
2012-04-18 12:50:00,87.97,88.04,87.96,88.02,10600.0,78.6797,78.7423,78.6708,78.7245,10600.0
2012-04-18 13:00:00,88.02,88.07,88.01,88.04,13400.0,78.7245,78.7692,78.7155,78.7423,13400.0
2012-04-18 13:10:00,88.04,88.12,88.02,88.09,28400.0,78.7423,78.8139,78.7245,78.7871,28400.0
2012-04-18 13:20:00,88.09,88.28,88.07,88.26,45600.0,78.7871,78.957,78.7692,78.9391,45600.0
2012-04-18 13:30:00,88.24,88.27,88.1,88.13,12500.0,78.9212,78.9481,78.796,78.8228,12500.0
2012-04-18 13:40:00,88.13,88.16,88.08,88.15,19300.0,78.8228,78.8497,78.7781,78.8407,19300.0
2012-04-18 13:50:00,88.17,88.18,88.11,88.17,11600.0,78.8586,78.8676,78.805,78.8586,11600.0
2012-04-18 14:00:00,88.13,88.24,88.12,88.14,22000.0,78.8228,78.9212,78.8139,78.8318,22000.0
2012-04-18 14:10:00,88.12,88.3,88.11,88.3,32900.0,78.8139,78.9749,78.805,78.9749,32900.0
2012-04-18 14:20:00,88.34,88.47,88.3,88.38,24000.0,79.0107,79.1269,78.9749,79.0464,24000.0
2012-04-18 14:30:00,88.39,88.5,88.35,88.45,19900.0,79.0554,79.1538,79.0196,79.109,19900.0
2012-04-18 14:40:00,88.45,88.49,88.37,88.49,49900.0,79.109,79.1448,79.0375,79.1448,49900.0
2012-04-18 14:50:00,88.48,88.54,88.42,88.46,26100.0,79.1359,79.1895,79.0822,79.118,26100.0
2012-04-18 15:00:00,88.46,88.64,88.43,88.55,28700.0,79.118,79.279,79.0912,79.1985,28700.0
2012-04-18 15:10:00,88.54,88.63,88.52,88.59,44000.0,79.1895,79.27,79.1717,79.2343,44000.0
2012-04-18 15:20:00,88.61,88.73,88.52,88.56,39500.0,79.2522,79.3595,79.1717,79.2074,39500.0
2012-04-18 15:30:00,88.55,88.61,88.52,88.59,38200.0,79.1985,79.2522,79.1717,79.2343,38200.0
2012-04-18 15:40:00,88.58,88.72,88.55,88.61,75800.0,79.2253,79.3505,79.1985,79.2522,75800.0
2012-04-18 15:50:00,88.6,88.62,88.39,88.43,62900.0,79.2432,79.2611,79.0554,79.0912,62900.0
2012-04-19 09:30:00,88.47,88.77,87.92,88.73,39400.0,79.1269,79.3953,78.635,79.3595,39400.0
2012-04-19 09:40:00,88.7,89.8,88.67,89.79,85900.0,79.3326,80.3165,79.3058,80.3075,85900.0
2012-04-19 09:50:00,89.75,89.92,89.44,89.81,60200.0,80.2718,80.4238,79.9945,80.3254,60200.0
2012-04-19 10:00:00,89.81,89.81,89.2,89.45,65500.0,80.3254,80.3254,79.7798,80.0034,65500.0
2012-04-19 10:10:00,89.41,89.59,89.29,89.45,35300.0,79.9677,80.1287,79.8603,80.0034,35300.0
2012-04-19 10:20:00,89.43,89.75,89.42,89.69,54900.0,79.9856,80.2718,79.9766,80.2181,54900.0
2012-04-19 10:30:00,89.64,89.96,89.62,89.91,40300.0,80.1734,80.4596,80.1555,80.4149,40300.0
2012-04-19 10:40:00,89.95,90.42,89.91,90.38,38500.0,80.4506,80.871,80.4149,80.8352,38500.0
2012-04-19 10:50:00,90.38,90.64,90.09,90.17,63000.0,80.8352,81.0678,80.5759,80.6474,63000.0
2012-04-19 11:00:00,90.17,90.17,89.88,90.07,35800.0,80.6474,80.6474,80.388,80.558,35800.0
2012-04-19 11:10:00,90.1,90.1,89.79,89.79,17900.0,80.5848,80.5848,80.3075,80.3075,17900.0
2012-04-19 11:20:00,89.75,90.0,89.7,89.8,30300.0,80.2718,80.4954,80.227,80.3165,30300.0
2012-04-19 11:30:00,89.8,89.82,89.56,89.79,31500.0,80.3165,80.3344,80.1018,80.3075,31500.0
2012-04-19 11:40:00,89.79,89.81,89.6,89.75,11500.0,80.3075,80.3254,80.1376,80.2718,11500.0
2012-04-19 11:50:00,89.76,89.9,89.68,89.71,10900.0,80.2807,80.4059,80.2092,80.236,10900.0
2012-04-19 12:00:00,89.7,89.71,89.35,89.48,20800.0,80.227,80.236,79.914,80.0303,20800.0
2012-04-19 12:10:00,89.47,89.65,89.37,89.48,14800.0,80.0213,80.1823,79.9319,80.0303,14800.0
2012-04-19 12:20:00,89.48,89.53,89.33,89.33,38600.0,80.0303,80.075,79.8961,79.8961,38600.0
2012-04-19 12:30:00,89.34,89.57,89.26,89.46,19100.0,79.9051,80.1108,79.8335,80.0124,19100.0
2012-04-19 12:40:00,89.47,89.76,89.47,89.72,22800.0,80.0213,80.2807,80.0213,80.2449,22800.0
2012-04-19 12:50:00,89.72,89.85,89.61,89.75,16700.0,80.2449,80.3612,80.1465,80.2718,16700.0
2012-04-19 13:00:00,89.74,89.76,89.61,89.62,19300.0,80.2628,80.2807,80.1465,80.1555,19300.0
2012-04-19 13:10:00,89.61,89.61,89.42,89.48,9200.0,80.1465,80.1465,79.9766,80.0303,9200.0
2012-04-19 13:20:00,89.5,89.5,89.37,89.45,11900.0,80.0482,80.0482,79.9319,80.0034,11900.0
2012-04-19 13:30:00,89.47,89.58,89.45,89.56,15300.0,80.0213,80.1197,80.0034,80.1018,15300.0
2012-04-19 13:40:00,89.55,89.56,89.49,89.54,11400.0,80.0929,80.1018,80.0392,80.0839,11400.0
2012-04-19 13:50:00,89.56,89.59,89.33,89.39,39100.0,80.1018,80.1287,79.8961,79.9498,39100.0
2012-04-19 14:00:00,89.38,89.47,89.35,89.43,7800.0,79.9408,80.0213,79.914,79.9856,7800.0
2012-04-19 14:10:00,89.49,89.63,89.43,89.6,41600.0,80.0392,80.1644,79.9856,80.1376,41600.0
2012-04-19 14:20:00,89.6,89.66,89.45,89.5,50800.0,80.1376,80.1913,80.0034,80.0482,50800.0
2012-04-19 14:30:00,89.53,89.55,89.24,89.42,53100.0,80.075,80.0929,79.8156,79.9766,53100.0
2012-04-19 14:40:00,89.41,89.57,89.35,89.52,15600.0,79.9677,80.1108,79.914,80.0661,15600.0
2012-04-19 14:50:00,89.56,89.63,89.5,89.58,17100.0,80.1018,80.1644,80.0482,80.1197,17100.0
2012-04-19 15:00:00,89.58,89.67,89.54,89.62,22700.0,80.1197,80.2002,80.0839,80.1555,22700.0
2012-04-19 15:10:00,89.63,89.74,89.55,89.69,60700.0,80.1644,80.2628,80.0929,80.2181,60700.0
2012-04-19 15:20:00,89.62,89.85,89.47,89.82,41900.0,80.1555,80.3612,80.0213,80.3344,41900.0
2012-04-19 15:30:00,89.81,89.85,89.68,89.77,44000.0,80.3254,80.3612,80.2092,80.2896,44000.0
2012-04-19 15:40:00,89.77,90.02,89.76,89.82,59100.0,80.2896,80.5132,80.2807,80.3344,59100.0
2012-04-19 15:50:00,89.83,89.86,89.65,89.77,82800.0,80.3433,80.3701,80.1823,80.2896,82800.0
2012-04-20 09:30:00,89.96,90.67,89.68,90.37,176700.0,80.4596,81.0946,80.2092,80.8263,176700.0
2012-04-20 09:40:00,90.32,90.81,90.17,90.33,62800.0,80.7816,81.2198,80.6474,80.7905,62800.0
2012-04-20 09:50:00,90.38,90.41,89.77,90.14,55200.0,80.8352,80.8621,80.2896,80.6206,55200.0
2012-04-20 10:00:00,90.18,90.23,89.82,89.85,27700.0,80.6563,80.7011,80.3344,80.3612,27700.0
2012-04-20 10:10:00,89.85,89.98,89.59,89.65,28700.0,80.3612,80.4775,80.1287,80.1823,28700.0
2012-04-20 10:20:00,89.65,89.7,89.49,89.55,34900.0,80.1823,80.227,80.0392,80.0929,34900.0
2012-04-20 10:30:00,89.55,89.85,89.55,89.83,25400.0,80.0929,80.3612,80.0929,80.3433,25400.0
2012-04-20 10:40:00,89.85,89.99,89.8,89.9,23400.0,80.3612,80.4864,80.3165,80.4059,23400.0
2012-04-20 10:50:00,89.91,90.1,89.85,90.1,40100.0,80.4149,80.5848,80.3612,80.5848,40100.0
2012-04-20 11:00:00,90.11,90.11,89.94,89.95,21300.0,80.5937,80.5937,80.4417,80.4506,21300.0
2012-04-20 11:10:00,89.94,90.04,89.94,90.01,25600.0,80.4417,80.5311,80.4417,80.5043,25600.0
2012-04-20 11:20:00,90.01,90.01,89.94,89.95,20300.0,80.5043,80.5043,80.4417,80.4506,20300.0
2012-04-20 11:30:00,89.95,90.13,89.95,90.11,9900.0,80.4506,80.6116,80.4506,80.5937,9900.0
2012-04-20 11:40:00,90.13,90.19,90.06,90.19,5700.0,80.6116,80.6653,80.549,80.6653,5700.0
2012-04-20 11:50:00,90.2,90.32,90.18,90.32,8300.0,80.6742,80.7816,80.6563,80.7816,8300.0
2012-04-20 12:00:00,90.28,90.41,90.25,90.39,4200.0,80.7458,80.8621,80.719,80.8442,4200.0
2012-04-20 12:10:00,90.39,90.47,90.37,90.46,8100.0,80.8442,80.9157,80.8263,80.9068,8100.0
2012-04-20 12:20:00,90.47,90.47,90.39,90.39,5100.0,80.9157,80.9157,80.8442,80.8442,5100.0
2012-04-20 12:30:00,90.39,90.41,90.33,90.35,4800.0,80.8442,80.8621,80.7905,80.8084,4800.0
2012-04-20 12:40:00,90.33,90.34,90.18,90.18,7900.0,80.7905,80.7995,80.6563,80.6563,7900.0
2012-04-20 12:50:00,90.17,90.26,90.13,90.21,11700.0,80.6474,80.7279,80.6116,80.6832,11700.0
2012-04-20 13:00:00,90.2,90.29,90.2,90.24,10700.0,80.6742,80.7547,80.6742,80.71,10700.0
2012-04-20 13:10:00,90.22,90.25,90.16,90.18,7200.0,80.6921,80.719,80.6385,80.6563,7200.0
2012-04-20 13:20:00,90.18,90.23,90.17,90.22,4900.0,80.6563,80.7011,80.6474,80.6921,4900.0
2012-04-20 13:30:00,90.22,90.22,90.08,90.09,16300.0,80.6921,80.6921,80.5669,80.5759,16300.0
2012-04-20 13:40:00,90.11,90.11,90.05,90.1,6200.0,80.5937,80.5937,80.5401,80.5848,6200.0
2012-04-20 13:50:00,90.14,90.16,89.97,90.02,9300.0,80.6206,80.6385,80.4685,80.5132,9300.0
2012-04-20 14:00:00,90.02,90.04,89.94,89.94,7900.0,80.5132,80.5311,80.4417,80.4417,7900.0
2012-04-20 14:10:00,89.93,90.04,89.92,89.95,7200.0,80.4328,80.5311,80.4238,80.4506,7200.0
2012-04-20 14:20:00,89.92,89.98,89.86,89.98,8800.0,80.4238,80.4775,80.3701,80.4775,8800.0
2012-04-20 14:30:00,89.97,89.98,89.91,89.95,10600.0,80.4685,80.4775,80.4149,80.4506,10600.0
2012-04-20 14:40:00,89.95,90.0,89.9,89.9,6900.0,80.4506,80.4954,80.4059,80.4059,6900.0
2012-04-20 14:50:00,89.9,89.91,89.76,89.84,12900.0,80.4059,80.4149,80.2807,80.3523,12900.0
2012-04-20 15:00:00,89.84,89.87,89.78,89.78,16500.0,80.3523,80.3791,80.2986,80.2986,16500.0
2012-04-20 15:10:00,89.77,89.94,89.74,89.92,11300.0,80.2896,80.4417,80.2628,80.4238,11300.0
2012-04-20 15:20:00,89.92,89.93,89.75,89.83,20100.0,80.4238,80.4328,80.2718,80.3433,20100.0
2012-04-20 15:30:00,89.81,89.93,89.79,89.89,23900.0,80.3254,80.4328,80.3075,80.397,23900.0
2012-04-20 15:40:00,89.89,89.94,89.76,89.83,48000.0,80.397,80.4417,80.2807,80.3433,48000.0
2012-04-20 15:50:00,89.82,90.01,89.78,89.93,187800.0,80.3344,80.5043,80.2986,80.4328,187800.0
2012-04-23 09:30:00,89.24,89.24,88.81,88.91,28100.0,79.8156,79.8156,79.431,79.5205,28100.0
2012-04-23 09:40:00,88.89,88.95,88.45,88.48,40300.0,79.5026,79.5562,79.109,79.1359,40300.0
2012-04-23 09:50:00,88.49,88.5,88.34,88.41,24900.0,79.1448,79.1538,79.0107,79.0733,24900.0
2012-04-23 10:00:00,88.41,88.66,88.4,88.61,23500.0,79.0733,79.2969,79.0643,79.2522,23500.0
2012-04-23 10:10:00,88.58,89.07,88.55,89.03,27400.0,79.2253,79.6636,79.1985,79.6278,27400.0
2012-04-23 10:20:00,89.04,89.18,88.94,89.16,24500.0,79.6367,79.762,79.5473,79.7441,24500.0
2012-04-23 10:30:00,89.15,89.33,89.13,89.33,22200.0,79.7351,79.8961,79.7172,79.8961,22200.0
2012-04-23 10:40:00,89.31,89.34,89.11,89.17,21000.0,79.8782,79.9051,79.6993,79.753,21000.0
2012-04-23 10:50:00,89.12,89.12,88.98,89.02,22700.0,79.7083,79.7083,79.5831,79.6189,22700.0
2012-04-23 11:00:00,89.02,89.1,88.97,89.0,19100.0,79.6189,79.6904,79.5741,79.601,19100.0
2012-04-23 11:10:00,89.01,89.12,88.99,89.08,19700.0,79.6099,79.7083,79.592,79.6725,19700.0
2012-04-23 11:20:00,89.08,89.25,89.07,89.15,20100.0,79.6725,79.8246,79.6636,79.7351,20100.0
2012-04-23 11:30:00,89.14,89.14,88.97,89.06,9800.0,79.7262,79.7262,79.5741,79.6546,9800.0
2012-04-23 11:40:00,89.03,89.08,88.98,89.08,11100.0,79.6278,79.6725,79.5831,79.6725,11100.0
2012-04-23 11:50:00,89.08,89.23,89.08,89.17,17000.0,79.6725,79.8067,79.6725,79.753,17000.0
2012-04-23 12:00:00,89.17,89.3,89.15,89.22,10500.0,79.753,79.8693,79.7351,79.7977,10500.0
2012-04-23 12:10:00,89.2,89.22,89.12,89.19,22700.0,79.7798,79.7977,79.7083,79.7709,22700.0
2012-04-23 12:20:00,89.18,89.21,89.16,89.18,8000.0,79.762,79.7888,79.7441,79.762,8000.0
2012-04-23 12:30:00,89.15,89.18,89.07,89.1,16800.0,79.7351,79.762,79.6636,79.6904,16800.0
2012-04-23 12:40:00,89.11,89.12,88.97,89.04,11900.0,79.6993,79.7083,79.5741,79.6367,11900.0
2012-04-23 12:50:00,89.02,89.05,88.98,89.0,9500.0,79.6189,79.6457,79.5831,79.601,9500.0
2012-04-23 13:00:00,88.99,88.99,88.81,88.82,7700.0,79.592,79.592,79.431,79.44,7700.0
2012-04-23 13:10:00,88.83,88.93,88.82,88.88,8300.0,79.4489,79.5384,79.44,79.4936,8300.0
2012-04-23 13:20:00,88.91,88.95,88.88,88.93,6800.0,79.5205,79.5562,79.4936,79.5384,6800.0
2012-04-23 13:30:00,88.94,88.99,88.87,88.95,7600.0,79.5473,79.592,79.4847,79.5562,7600.0
2012-04-23 13:40:00,88.94,89.0,88.87,88.91,6500.0,79.5473,79.601,79.4847,79.5205,6500.0
2012-04-23 13:50:00,88.91,89.06,88.91,89.04,132800.0,79.5205,79.6546,79.5205,79.6367,132800.0
2012-04-23 14:00:00,89.05,89.07,88.94,89.04,11800.0,79.6457,79.6636,79.5473,79.6367,11800.0
2012-04-23 14:10:00,89.03,89.29,89.02,89.29,18700.0,79.6278,79.8603,79.6189,79.8603,18700.0
2012-04-23 14:20:00,89.3,89.43,89.3,89.36,13400.0,79.8693,79.9856,79.8693,79.9229,13400.0
2012-04-23 14:30:00,89.39,89.45,89.32,89.45,12600.0,79.9498,80.0034,79.8872,80.0034,12600.0
2012-04-23 14:40:00,89.45,89.46,89.22,89.29,12100.0,80.0034,80.0124,79.7977,79.8603,12100.0
2012-04-23 14:50:00,89.27,89.34,89.21,89.28,8600.0,79.8425,79.9051,79.7888,79.8514,8600.0
2012-04-23 15:00:00,89.26,89.3,89.17,89.21,15600.0,79.8335,79.8693,79.753,79.7888,15600.0
2012-04-23 15:10:00,89.19,89.31,89.17,89.26,13900.0,79.7709,79.8782,79.753,79.8335,13900.0
2012-04-23 15:20:00,89.26,89.34,89.23,89.32,31300.0,79.8335,79.9051,79.8067,79.8872,31300.0
2012-04-23 15:30:00,89.32,89.36,89.29,89.35,35300.0,79.8872,79.9229,79.8603,79.914,35300.0
2012-04-23 15:40:00,89.37,89.37,89.23,89.34,28000.0,79.9319,79.9319,79.8067,79.9051,28000.0
2012-04-23 15:50:00,89.31,89.38,89.26,89.29,62800.0,79.8782,79.9408,79.8335,79.8603,62800.0
2012-04-24 09:30:00,89.19,89.22,88.53,88.65,27600.0,79.7709,79.7977,79.1806,79.2879,27600.0
2012-04-24 09:40:00,88.64,88.74,88.43,88.64,34300.0,79.279,79.3684,79.0912,79.279,34300.0
2012-04-24 09:50:00,88.59,88.64,88.39,88.42,16000.0,79.2343,79.279,79.0554,79.0822,16000.0
2012-04-24 10:00:00,88.4,88.82,88.4,88.7,25000.0,79.0643,79.44,79.0643,79.3326,25000.0
2012-04-24 10:10:00,88.69,88.69,88.55,88.59,13700.0,79.3237,79.3237,79.1985,79.2343,13700.0
2012-04-24 10:20:00,88.58,88.75,88.52,88.65,28200.0,79.2253,79.3774,79.1717,79.2879,28200.0
2012-04-24 10:30:00,88.64,88.67,88.58,88.59,39400.0,79.279,79.3058,79.2253,79.2343,39400.0
2012-04-24 10:40:00,88.59,88.79,88.59,88.72,41500.0,79.2343,79.4131,79.2343,79.3505,41500.0
2012-04-24 10:50:00,88.72,88.82,88.64,88.67,36400.0,79.3505,79.44,79.279,79.3058,36400.0
2012-04-24 11:00:00,88.69,88.75,88.63,88.63,38100.0,79.3237,79.3774,79.27,79.27,38100.0
2012-04-24 11:10:00,88.68,88.87,88.64,88.86,46700.0,79.3148,79.4847,79.279,79.4758,46700.0
2012-04-24 11:20:00,88.88,89.13,88.86,89.11,30300.0,79.4936,79.7172,79.4758,79.6993,30300.0
2012-04-24 11:30:00,89.13,89.18,88.91,88.94,23800.0,79.7172,79.762,79.5205,79.5473,23800.0
2012-04-24 11:40:00,88.95,88.98,88.8,88.82,21900.0,79.5562,79.5831,79.4221,79.44,21900.0
2012-04-24 11:50:00,88.82,88.82,88.71,88.73,8100.0,79.44,79.44,79.3416,79.3595,8100.0
2012-04-24 12:00:00,88.73,88.77,88.7,88.74,34300.0,79.3595,79.3953,79.3326,79.3684,34300.0
2012-04-24 12:10:00,88.75,88.83,88.7,88.77,23800.0,79.3774,79.4489,79.3326,79.3953,23800.0
2012-04-24 12:20:00,88.78,88.84,88.67,88.84,22700.0,79.4042,79.4579,79.3058,79.4579,22700.0
2012-04-24 12:30:00,88.85,88.92,88.65,88.67,30600.0,79.4668,79.5294,79.2879,79.3058,30600.0
2012-04-24 12:40:00,88.66,88.66,88.52,88.57,14000.0,79.2969,79.2969,79.1717,79.2164,14000.0
2012-04-24 12:50:00,88.57,88.65,88.51,88.59,7100.0,79.2164,79.2879,79.1627,79.2343,7100.0
2012-04-24 13:00:00,88.59,88.89,88.56,88.86,29200.0,79.2343,79.5026,79.2074,79.4758,29200.0
2012-04-24 13:10:00,88.87,88.9,88.85,88.9,10300.0,79.4847,79.5115,79.4668,79.5115,10300.0
2012-04-24 13:20:00,88.91,88.94,88.78,88.78,5500.0,79.5205,79.5473,79.4042,79.4042,5500.0
2012-04-24 13:30:00,88.78,88.85,88.75,88.8,27300.0,79.4042,79.4668,79.3774,79.4221,27300.0
2012-04-24 13:40:00,88.79,88.82,88.75,88.77,8700.0,79.4131,79.44,79.3774,79.3953,8700.0
2012-04-24 13:50:00,88.76,88.81,88.69,88.75,12300.0,79.3863,79.431,79.3237,79.3774,12300.0
2012-04-24 14:00:00,88.75,88.82,88.73,88.75,5500.0,79.3774,79.44,79.3595,79.3774,5500.0
2012-04-24 14:10:00,88.74,88.77,88.71,88.77,5300.0,79.3684,79.3953,79.3416,79.3953,5300.0
2012-04-24 14:20:00,88.79,88.81,88.68,88.77,10100.0,79.4131,79.431,79.3148,79.3953,10100.0
2012-04-24 14:30:00,88.77,88.9,88.76,88.9,8000.0,79.3953,79.5115,79.3863,79.5115,8000.0
2012-04-24 14:40:00,88.88,88.89,88.71,88.88,19300.0,79.4936,79.5026,79.3416,79.4936,19300.0
2012-04-24 14:50:00,88.9,88.99,88.85,88.96,30000.0,79.5115,79.592,79.4668,79.5652,30000.0
2012-04-24 15:00:00,88.95,88.98,88.83,88.94,13600.0,79.5562,79.5831,79.4489,79.5473,13600.0
2012-04-24 15:10:00,88.91,88.92,88.78,88.78,12900.0,79.5205,79.5294,79.4042,79.4042,12900.0
2012-04-24 15:20:00,88.79,88.92,88.69,88.72,15600.0,79.4131,79.5294,79.3237,79.3505,15600.0
2012-04-24 15:30:00,88.69,88.86,88.69,88.78,25900.0,79.3237,79.4758,79.3237,79.4042,25900.0
2012-04-24 15:40:00,88.78,88.87,88.77,88.86,119700.0,79.4042,79.4847,79.3953,79.4758,119700.0
2012-04-24 15:50:00,88.86,88.86,88.73,88.83,72900.0,79.4758,79.4758,79.3595,79.4489,72900.0
2012-04-25 09:30:00,89.35,89.71,89.21,89.62,46000.0,79.914,80.236,79.7888,80.1555,46000.0
2012-04-25 09:40:00,89.62,89.67,89.28,89.5,89500.0,80.1555,80.2002,79.8514,80.0482,89500.0
2012-04-25 09:50:00,89.5,89.5,89.21,89.38,51600.0,80.0482,80.0482,79.7888,79.9408,51600.0
2012-04-25 10:00:00,89.39,89.86,89.36,89.84,42200.0,79.9498,80.3701,79.9229,80.3523,42200.0
2012-04-25 10:10:00,89.78,89.94,89.72,89.75,23400.0,80.2986,80.4417,80.2449,80.2718,23400.0
2012-04-25 10:20:00,89.73,89.82,89.69,89.72,32600.0,80.2539,80.3344,80.2181,80.2449,32600.0
2012-04-25 10:30:00,89.72,89.79,89.68,89.71,37200.0,80.2449,80.3075,80.2092,80.236,37200.0
2012-04-25 10:40:00,89.71,89.77,89.5,89.5,22200.0,80.236,80.2896,80.0482,80.0482,22200.0
2012-04-25 10:50:00,89.51,89.54,89.27,89.29,12000.0,80.0571,80.0839,79.8425,79.8603,12000.0
2012-04-25 11:00:00,89.27,89.47,89.23,89.35,22200.0,79.8425,80.0213,79.8067,79.914,22200.0
2012-04-25 11:10:00,89.36,89.42,89.3,89.4,39900.0,79.9229,79.9766,79.8693,79.9587,39900.0
2012-04-25 11:20:00,89.4,89.42,89.26,89.38,36100.0,79.9587,79.9766,79.8335,79.9408,36100.0
2012-04-25 11:30:00,89.4,89.49,89.35,89.38,11700.0,79.9587,80.0392,79.914,79.9408,11700.0
2012-04-25 11:40:00,89.37,89.43,89.34,89.36,7900.0,79.9319,79.9856,79.9051,79.9229,7900.0
2012-04-25 11:50:00,89.36,89.36,89.3,89.33,9500.0,79.9229,79.9229,79.8693,79.8961,9500.0
2012-04-25 12:00:00,89.34,89.34,89.11,89.11,22900.0,79.9051,79.9051,79.6993,79.6993,22900.0
2012-04-25 12:10:00,89.11,89.22,89.1,89.14,15300.0,79.6993,79.7977,79.6904,79.7262,15300.0
2012-04-25 12:20:00,89.15,89.15,89.06,89.15,13400.0,79.7351,79.7351,79.6546,79.7351,13400.0
2012-04-25 12:30:00,89.15,89.15,88.86,88.87,35600.0,79.7351,79.7351,79.4758,79.4847,35600.0
2012-04-25 12:40:00,88.88,89.02,88.86,88.88,21300.0,79.4936,79.6189,79.4758,79.4936,21300.0
2012-04-25 12:50:00,88.9,89.02,88.88,89.0,13600.0,79.5115,79.6189,79.4936,79.601,13600.0
2012-04-25 13:00:00,88.99,89.08,88.92,88.94,42500.0,79.592,79.6725,79.5294,79.5473,42500.0
2012-04-25 13:10:00,88.92,88.95,88.77,88.79,31400.0,79.5294,79.5562,79.3953,79.4131,31400.0
2012-04-25 13:20:00,88.81,88.85,88.75,88.8,34200.0,79.431,79.4668,79.3774,79.4221,34200.0
2012-04-25 13:30:00,88.82,88.86,88.78,88.83,18600.0,79.44,79.4758,79.4042,79.4489,18600.0
2012-04-25 13:40:00,88.85,88.9,88.81,88.84,16100.0,79.4668,79.5115,79.431,79.4579,16100.0
2012-04-25 13:50:00,88.87,88.88,88.83,88.85,12000.0,79.4847,79.4936,79.4489,79.4668,12000.0
2012-04-25 14:00:00,88.84,88.84,88.56,88.56,15000.0,79.4579,79.4579,79.2074,79.2074,15000.0
2012-04-25 14:10:00,88.58,88.62,88.54,88.58,16000.0,79.2253,79.2611,79.1895,79.2253,16000.0
2012-04-25 14:20:00,88.61,88.75,88.52,88.52,24300.0,79.2522,79.3774,79.1717,79.1717,24300.0
2012-04-25 14:30:00,88.51,88.55,88.37,88.38,25600.0,79.1627,79.1985,79.0375,79.0464,25600.0
2012-04-25 14:40:00,88.38,88.48,88.35,88.46,66500.0,79.0464,79.1359,79.0196,79.118,66500.0
2012-04-25 14:50:00,88.47,88.5,88.41,88.5,20100.0,79.1269,79.1538,79.0733,79.1538,20100.0
2012-04-25 15:00:00,88.51,88.83,88.51,88.83,95400.0,79.1627,79.4489,79.1627,79.4489,95400.0
2012-04-25 15:10:00,88.81,88.84,88.7,88.8,19300.0,79.431,79.4579,79.3326,79.4221,19300.0
2012-04-25 15:20:00,88.8,88.82,88.7,88.73,27900.0,79.4221,79.44,79.3326,79.3595,27900.0
2012-04-25 15:30:00,88.74,88.91,88.72,88.82,36500.0,79.3684,79.5205,79.3505,79.44,36500.0
2012-04-25 15:40:00,88.81,88.85,88.6,88.65,80500.0,79.431,79.4668,79.2432,79.2879,80500.0
2012-04-25 15:50:00,88.65,88.71,88.58,88.71,105400.0,79.2879,79.3416,79.2253,79.3416,105400.0
2012-04-26 09:30:00,86.5,88.03,86.2,86.86,193400.0,77.365,78.7334,77.0967,77.687,193400.0
2012-04-26 09:40:00,86.85,87.08,86.48,86.62,111400.0,77.678,77.8837,77.3471,77.4723,111400.0
2012-04-26 09:50:00,86.62,87.13,86.56,87.03,54400.0,77.4723,77.9285,77.4186,77.839,54400.0
2012-04-26 10:00:00,87.03,87.48,87.0,87.46,50000.0,77.839,78.2415,77.8122,78.2236,50000.0
2012-04-26 10:10:00,87.47,87.78,87.45,87.78,51300.0,78.2325,78.5098,78.2147,78.5098,51300.0
2012-04-26 10:20:00,87.78,88.2,87.78,88.08,51800.0,78.5098,78.8855,78.5098,78.7781,51800.0
2012-04-26 10:30:00,88.11,88.57,88.0,88.57,31000.0,78.805,79.2164,78.7066,79.2164,31000.0
2012-04-26 10:40:00,88.57,88.87,88.37,88.6,38900.0,79.2164,79.4847,79.0375,79.2432,38900.0
2012-04-26 10:50:00,88.6,88.8,88.6,88.74,17300.0,79.2432,79.4221,79.2432,79.3684,17300.0
2012-04-26 11:00:00,88.69,88.75,88.4,88.4,37700.0,79.3237,79.3774,79.0643,79.0643,37700.0
2012-04-26 11:10:00,88.45,88.51,88.31,88.36,23000.0,79.109,79.1627,78.9838,79.0286,23000.0
2012-04-26 11:20:00,88.35,88.52,88.32,88.47,20700.0,79.0196,79.1717,78.9928,79.1269,20700.0
2012-04-26 11:30:00,88.46,88.6,88.39,88.53,26700.0,79.118,79.2432,79.0554,79.1806,26700.0
2012-04-26 11:40:00,88.51,88.79,88.48,88.69,11900.0,79.1627,79.4131,79.1359,79.3237,11900.0
2012-04-26 11:50:00,88.69,88.74,88.62,88.72,10800.0,79.3237,79.3684,79.2611,79.3505,10800.0
2012-04-26 12:00:00,88.69,88.73,88.61,88.71,14200.0,79.3237,79.3595,79.2522,79.3416,14200.0
2012-04-26 12:10:00,88.7,88.86,88.7,88.73,10300.0,79.3326,79.4758,79.3326,79.3595,10300.0
2012-04-26 12:20:00,88.73,88.76,88.62,88.72,9600.0,79.3595,79.3863,79.2611,79.3505,9600.0
2012-04-26 12:30:00,88.73,88.82,88.7,88.74,15200.0,79.3595,79.44,79.3326,79.3684,15200.0
2012-04-26 12:40:00,88.77,88.87,88.77,88.82,17900.0,79.3953,79.4847,79.3953,79.44,17900.0
2012-04-26 12:50:00,88.83,88.86,88.71,88.75,13200.0,79.4489,79.4758,79.3416,79.3774,13200.0
2012-04-26 13:00:00,88.77,88.98,88.74,88.95,35100.0,79.3953,79.5831,79.3684,79.5562,35100.0
2012-04-26 13:10:00,88.94,89.2,88.86,89.2,35500.0,79.5473,79.7798,79.4758,79.7798,35500.0
2012-04-26 13:20:00,89.18,89.39,89.09,89.36,92500.0,79.762,79.9498,79.6815,79.9229,92500.0
2012-04-26 13:30:00,89.34,89.4,89.16,89.21,72600.0,79.9051,79.9587,79.7441,79.7888,72600.0
2012-04-26 13:40:00,89.23,89.63,89.17,89.62,32200.0,79.8067,80.1644,79.753,80.1555,32200.0
2012-04-26 13:50:00,89.62,89.88,89.61,89.84,62300.0,80.1555,80.388,80.1465,80.3523,62300.0
2012-04-26 14:00:00,89.83,89.88,89.56,89.59,93500.0,80.3433,80.388,80.1018,80.1287,93500.0
2012-04-26 14:10:00,89.58,89.61,89.38,89.42,32300.0,80.1197,80.1465,79.9408,79.9766,32300.0
2012-04-26 14:20:00,89.4,89.41,89.13,89.22,39000.0,79.9587,79.9677,79.7172,79.7977,39000.0
2012-04-26 14:30:00,89.19,89.36,89.04,89.06,23600.0,79.7709,79.9229,79.6367,79.6546,23600.0
2012-04-26 14:40:00,89.07,89.12,88.9,89.08,36300.0,79.6636,79.7083,79.5115,79.6725,36300.0
2012-04-26 14:50:00,89.06,89.17,89.01,89.14,16700.0,79.6546,79.753,79.6099,79.7262,16700.0
2012-04-26 15:00:00,89.14,89.32,89.14,89.29,16600.0,79.7262,79.8872,79.7262,79.8603,16600.0
2012-04-26 15:10:00,89.31,89.42,89.31,89.32,31900.0,79.8782,79.9766,79.8782,79.8872,31900.0
2012-04-26 15:20:00,89.31,89.34,89.03,89.12,73000.0,79.8782,79.9051,79.6278,79.7083,73000.0
2012-04-26 15:30:00,89.12,89.39,89.04,89.35,46900.0,79.7083,79.9498,79.6367,79.914,46900.0
2012-04-26 15:40:00,89.36,89.39,89.17,89.19,73000.0,79.9229,79.9498,79.753,79.7709,73000.0
2012-04-26 15:50:00,89.19,89.23,89.07,89.18,116300.0,79.7709,79.8067,79.6636,79.762,116300.0
2012-04-27 09:30:00,89.7,89.97,88.59,89.14,85200.0,80.227,80.4685,79.2343,79.7262,85200.0
2012-04-27 09:40:00,89.1,89.94,89.1,89.34,74700.0,79.6904,80.4417,79.6904,79.9051,74700.0
2012-04-27 09:50:00,89.37,89.46,89.06,89.36,63000.0,79.9319,80.0124,79.6546,79.9229,63000.0
2012-04-27 10:00:00,89.32,89.4,89.03,89.19,46500.0,79.8872,79.9587,79.6278,79.7709,46500.0
2012-04-27 10:10:00,89.16,89.4,89.09,89.33,42200.0,79.7441,79.9587,79.6815,79.8961,42200.0
2012-04-27 10:20:00,89.38,89.38,88.88,88.96,39300.0,79.9408,79.9408,79.4936,79.5652,39300.0
2012-04-27 10:30:00,88.98,89.11,88.91,88.98,22200.0,79.5831,79.6993,79.5205,79.5831,22200.0
2012-04-27 10:40:00,88.95,89.05,88.67,88.98,28300.0,79.5562,79.6457,79.3058,79.5831,28300.0
2012-04-27 10:50:00,88.94,89.24,88.94,89.08,74100.0,79.5473,79.8156,79.5473,79.6725,74100.0
2012-04-27 11:00:00,89.06,89.14,88.95,88.95,61900.0,79.6546,79.7262,79.5562,79.5562,61900.0
2012-04-27 11:10:00,88.96,89.04,88.82,88.86,19600.0,79.5652,79.6367,79.44,79.4758,19600.0
2012-04-27 11:20:00,88.81,88.82,88.69,88.81,38600.0,79.431,79.44,79.3237,79.431,38600.0
2012-04-27 11:30:00,88.8,88.8,88.48,88.51,20000.0,79.4221,79.4221,79.1359,79.1627,20000.0
2012-04-27 11:40:00,88.5,88.5,88.28,88.42,28000.0,79.1538,79.1538,78.957,79.0822,28000.0
2012-04-27 11:50:00,88.45,88.52,88.28,88.3,19000.0,79.109,79.1717,78.957,78.9749,19000.0
2012-04-27 12:00:00,88.31,88.46,88.3,88.31,43100.0,78.9838,79.118,78.9749,78.9838,43100.0
2012-04-27 12:10:00,88.3,88.41,88.29,88.34,29800.0,78.9749,79.0733,78.9659,79.0107,29800.0
2012-04-27 12:20:00,88.34,88.38,88.23,88.25,35000.0,79.0107,79.0464,78.9123,78.9302,35000.0
2012-04-27 12:30:00,88.22,88.25,88.07,88.11,28500.0,78.9033,78.9302,78.7692,78.805,28500.0
2012-04-27 12:40:00,88.08,88.14,87.96,88.09,27600.0,78.7781,78.8318,78.6708,78.7871,27600.0
2012-04-27 12:50:00,88.09,88.16,88.05,88.13,44100.0,78.7871,78.8497,78.7513,78.8228,44100.0
2012-04-27 13:00:00,88.14,88.38,88.12,88.38,22900.0,78.8318,79.0464,78.8139,79.0464,22900.0
2012-04-27 13:10:00,88.35,88.43,88.34,88.39,18300.0,79.0196,79.0912,79.0107,79.0554,18300.0
2012-04-27 13:20:00,88.39,88.45,88.35,88.36,17800.0,79.0554,79.109,79.0196,79.0286,17800.0
2012-04-27 13:30:00,88.37,88.43,88.27,88.4,66200.0,79.0375,79.0912,78.9481,79.0643,66200.0
2012-04-27 13:40:00,88.39,88.53,88.37,88.46,56500.0,79.0554,79.1806,79.0375,79.118,56500.0
2012-04-27 13:50:00,88.44,88.44,88.16,88.18,24900.0,79.1001,79.1001,78.8497,78.8676,24900.0
2012-04-27 14:00:00,88.21,88.21,88.06,88.09,40700.0,78.8944,78.8944,78.7602,78.7871,40700.0
2012-04-27 14:10:00,88.11,88.22,88.03,88.11,22500.0,78.805,78.9033,78.7334,78.805,22500.0
2012-04-27 14:20:00,88.08,88.22,88.08,88.13,36000.0,78.7781,78.9033,78.7781,78.8228,36000.0
2012-04-27 14:30:00,88.13,88.17,88.06,88.12,28400.0,78.8228,78.8586,78.7602,78.8139,28400.0
2012-04-27 14:40:00,88.11,88.13,88.01,88.08,31300.0,78.805,78.8228,78.7155,78.7781,31300.0
2012-04-27 14:50:00,88.08,88.13,88.04,88.09,43200.0,78.7781,78.8228,78.7423,78.7871,43200.0
2012-04-27 15:00:00,88.08,88.19,88.02,88.11,71500.0,78.7781,78.8765,78.7245,78.805,71500.0
2012-04-27 15:10:00,88.13,88.2,88.0,88.19,102700.0,78.8228,78.8855,78.7066,78.8765,102700.0
2012-04-27 15:20:00,88.18,88.21,88.03,88.13,35300.0,78.8676,78.8944,78.7334,78.8228,35300.0
2012-04-27 15:30:00,88.13,88.13,87.92,87.92,64000.0,78.8228,78.8228,78.635,78.635,64000.0
2012-04-27 15:40:00,87.92,88.0,87.85,87.93,107500.0,78.635,78.7066,78.5724,78.644,107500.0
2012-04-27 15:50:00,87.93,87.96,87.73,87.82,153800.0,78.644,78.6708,78.4651,78.5456,153800.0
2012-04-30 09:30:00,82.98,83.9,81.9,82.75,599500.0,74.2167,75.0396,73.2508,74.011,599500.0
2012-04-30 09:40:00,82.75,82.87,81.85,82.3,458800.0,74.011,74.1183,73.2061,73.6085,458800.0
2012-04-30 09:50:00,82.3,82.82,82.23,82.6,300400.0,73.6085,74.0736,73.5459,73.8769,300400.0
2012-04-30 10:00:00,82.6,82.65,82.15,82.43,189000.0,73.8769,73.9216,73.4744,73.7248,189000.0
2012-04-30 10:10:00,82.47,82.65,82.37,82.51,136600.0,73.7606,73.9216,73.6711,73.7964,136600.0
2012-04-30 10:20:00,82.51,82.95,82.39,82.47,224100.0,73.7964,74.1899,73.689,73.7606,224100.0
2012-04-30 10:30:00,82.49,82.82,82.33,82.36,130700.0,73.7785,74.0736,73.6354,73.6622,130700.0
2012-04-30 10:40:00,82.36,82.37,82.17,82.3,164800.0,73.6622,73.6711,73.4923,73.6085,164800.0
2012-04-30 10:50:00,82.28,82.35,81.63,81.68,155400.0,73.5906,73.6533,73.0093,73.054,155400.0
2012-04-30 11:00:00,81.69,82.03,81.45,81.96,229700.0,73.063,73.367,72.8483,73.3044,229700.0
2012-04-30 11:10:00,81.94,82.03,81.67,81.76,128400.0,73.2866,73.367,73.0451,73.1256,128400.0
2012-04-30 11:20:00,81.75,81.76,81.21,81.35,190900.0,73.1166,73.1256,72.6336,72.7589,190900.0
2012-04-30 11:30:00,81.33,81.44,80.65,80.77,215800.0,72.741,72.8394,72.1328,72.2401,215800.0
2012-04-30 11:40:00,80.75,81.25,80.59,81.14,231200.0,72.2222,72.6694,72.0791,72.571,231200.0
2012-04-30 11:50:00,81.1,81.6,81.09,81.11,144700.0,72.5353,72.9825,72.5263,72.5442,144700.0
2012-04-30 12:00:00,81.1,81.18,80.83,81.02,93000.0,72.5353,72.6068,72.2938,72.4637,93000.0
2012-04-30 12:10:00,81.02,81.02,80.5,80.64,108000.0,72.4637,72.4637,71.9986,72.1238,108000.0
2012-04-30 12:20:00,80.63,80.65,80.1,80.44,131600.0,72.1149,72.1328,71.6409,71.945,131600.0
2012-04-30 12:30:00,80.44,80.85,80.42,80.66,83000.0,71.945,72.3117,71.9271,72.1417,83000.0
2012-04-30 12:40:00,80.67,80.74,80.4,80.45,73300.0,72.1507,72.2133,71.9092,71.9539,73300.0
2012-04-30 12:50:00,80.44,80.73,80.41,80.54,83800.0,71.945,72.2043,71.9181,72.0344,83800.0
2012-04-30 13:00:00,80.52,80.55,80.25,80.26,108500.0,72.0165,72.0433,71.775,71.784,108500.0
2012-04-30 13:10:00,80.25,80.68,80.25,80.55,84800.0,71.775,72.1596,71.775,72.0433,84800.0
2012-04-30 13:20:00,80.54,80.65,80.38,80.56,91100.0,72.0344,72.1328,71.8913,72.0523,91100.0
2012-04-30 13:30:00,80.58,80.64,80.41,80.41,69300.0,72.0702,72.1238,71.9181,71.9181,69300.0
2012-04-30 13:40:00,80.41,80.96,80.33,80.64,114700.0,71.9181,72.41,71.8466,72.1238,114700.0
2012-04-30 13:50:00,80.66,80.8,80.54,80.65,95400.0,72.1417,72.2669,72.0344,72.1328,95400.0
2012-04-30 14:00:00,80.64,80.67,79.81,79.93,183700.0,72.1238,72.1507,71.3815,71.4888,183700.0
2012-04-30 14:10:00,79.98,80.18,79.77,79.79,98700.0,71.5335,71.7124,71.3457,71.3636,98700.0
2012-04-30 14:20:00,79.8,80.05,79.6,79.71,114700.0,71.3726,71.5961,71.1937,71.2921,114700.0
2012-04-30 14:30:00,79.73,79.96,79.6,79.68,80900.0,71.3099,71.5157,71.1937,71.2652,80900.0
2012-04-30 14:40:00,79.66,80.31,79.66,80.14,139200.0,71.2473,71.8287,71.2473,71.6766,139200.0
2012-04-30 14:50:00,80.16,80.46,80.15,80.16,133500.0,71.6945,71.9629,71.6856,71.6945,133500.0
2012-04-30 15:00:00,80.15,80.36,80.02,80.14,139000.0,71.6856,71.8734,71.5693,71.6766,139000.0
2012-04-30 15:10:00,80.15,80.48,80.1,80.45,149900.0,71.6856,71.9807,71.6409,71.9539,149900.0
2012-04-30 15:20:00,80.45,80.5,80.3,80.3,158500.0,71.9539,71.9986,71.8197,71.8197,158500.0
2012-04-30 15:30:00,80.3,80.39,80.14,80.23,163400.0,71.8197,71.9002,71.6766,71.7571,163400.0
2012-04-30 15:40:00,80.24,80.76,80.17,80.75,287600.0,71.7661,72.2312,71.7035,72.2222,287600.0
2012-04-30 15:50:00,80.75,80.77,80.48,80.58,531100.0,72.2222,72.2401,71.9807,72.0702,531100.0
2012-05-01 09:30:00,81.26,82.14,81.1,81.93,250500.0,72.6784,73.4654,72.5353,73.2776,250500.0
2012-05-01 09:40:00,81.97,82.73,81.92,82.69,227000.0,73.3134,73.9931,73.2687,73.9573,227000.0
2012-05-01 09:50:00,82.7,83.2,82.33,82.43,245200.0,73.9663,74.4135,73.6354,73.7248,245200.0
2012-05-01 10:00:00,82.43,83.14,82.4,82.78,118300.0,73.7248,74.3598,73.698,74.0378,118300.0
2012-05-01 10:10:00,82.78,82.96,82.67,82.89,77700.0,74.0378,74.1988,73.9395,74.1362,77700.0
2012-05-01 10:20:00,82.9,83.27,82.87,83.26,79500.0,74.1452,74.4761,74.1183,74.4672,79500.0
2012-05-01 10:30:00,83.26,83.39,83.18,83.23,63500.0,74.4672,74.5834,74.3956,74.4403,63500.0
2012-05-01 10:40:00,83.26,83.27,82.94,83.08,73100.0,74.4672,74.4761,74.1809,74.3062,73100.0
2012-05-01 10:50:00,83.1,83.56,82.97,83.4,95600.0,74.324,74.7355,74.2078,74.5924,95600.0
2012-05-01 11:00:00,83.38,83.51,83.26,83.37,78000.0,74.5745,74.6907,74.4672,74.5655,78000.0
2012-05-01 11:10:00,83.33,83.35,83.11,83.29,54500.0,74.5298,74.5476,74.333,74.494,54500.0
2012-05-01 11:20:00,83.29,83.31,83.22,83.24,47200.0,74.494,74.5119,74.4314,74.4493,47200.0
2012-05-01 11:30:00,83.25,83.29,83.15,83.17,61700.0,74.4582,74.494,74.3688,74.3867,61700.0
2012-05-01 11:40:00,83.16,83.17,83.05,83.08,64700.0,74.3777,74.3867,74.2793,74.3062,64700.0
2012-05-01 11:50:00,83.08,83.24,82.92,83.17,105700.0,74.3062,74.4493,74.1631,74.3867,105700.0
2012-05-01 12:00:00,83.17,83.25,83.1,83.15,70700.0,74.3867,74.4582,74.324,74.3688,70700.0
2012-05-01 12:10:00,83.15,83.33,83.15,83.31,90600.0,74.3688,74.5298,74.3688,74.5119,90600.0
2012-05-01 12:20:00,83.31,83.32,83.24,83.31,50800.0,74.5119,74.5208,74.4493,74.5119,50800.0
2012-05-01 12:30:00,83.31,83.33,83.26,83.31,70500.0,74.5119,74.5298,74.4672,74.5119,70500.0
2012-05-01 12:40:00,83.31,83.32,83.21,83.23,58400.0,74.5119,74.5208,74.4224,74.4403,58400.0
2012-05-01 12:50:00,83.23,83.25,83.08,83.18,35200.0,74.4403,74.4582,74.3062,74.3956,35200.0
2012-05-01 13:00:00,83.19,83.32,83.19,83.31,50800.0,74.4045,74.5208,74.4045,74.5119,50800.0
2012-05-01 13:10:00,83.31,83.32,83.26,83.27,49900.0,74.5119,74.5208,74.4672,74.4761,49900.0
2012-05-01 13:20:00,83.25,83.34,83.25,83.29,44400.0,74.4582,74.5387,74.4582,74.494,44400.0
2012-05-01 13:30:00,83.31,83.34,83.25,83.31,76300.0,74.5119,74.5387,74.4582,74.5119,76300.0
2012-05-01 13:40:00,83.31,83.62,83.23,83.54,87400.0,74.5119,74.7891,74.4403,74.7176,87400.0
2012-05-01 13:50:00,83.53,83.73,83.3,83.5,90800.0,74.7086,74.8875,74.5029,74.6818,90800.0
2012-05-01 14:00:00,83.49,83.54,83.34,83.43,57800.0,74.6729,74.7176,74.5387,74.6192,57800.0
2012-05-01 14:10:00,83.41,83.81,83.41,83.72,41500.0,74.6013,74.9591,74.6013,74.8786,41500.0
2012-05-01 14:20:00,83.73,83.78,83.42,83.78,75200.0,74.8875,74.9322,74.6103,74.9322,75200.0
2012-05-01 14:30:00,83.75,84.04,83.6,83.98,62000.0,74.9054,75.1648,74.7712,75.1111,62000.0
2012-05-01 14:40:00,83.98,84.15,83.96,84.15,52700.0,75.1111,75.2632,75.0932,75.2632,52700.0
2012-05-01 14:50:00,84.15,84.23,84.08,84.21,48800.0,75.2632,75.3347,75.2006,75.3168,48800.0
2012-05-01 15:00:00,84.22,84.86,84.22,84.84,126600.0,75.3258,75.8982,75.3258,75.8803,126600.0
2012-05-01 15:10:00,84.86,84.97,84.77,84.93,137000.0,75.8982,75.9966,75.8177,75.9608,137000.0
2012-05-01 15:20:00,84.91,85.07,84.66,84.7,148200.0,75.9429,76.086,75.7193,75.7551,148200.0
2012-05-01 15:30:00,84.7,84.73,84.49,84.54,115800.0,75.7551,75.7819,75.5673,75.612,115800.0
2012-05-01 15:40:00,84.53,84.68,84.45,84.57,112200.0,75.603,75.7372,75.5315,75.6388,112200.0
2012-05-01 15:50:00,84.57,84.59,84.28,84.33,263600.0,75.6388,75.6567,75.3794,75.4242,263600.0
2012-05-02 09:30:00,83.54,84.91,83.54,84.91,99000.0,74.7176,75.9429,74.7176,75.9429,99000.0
2012-05-02 09:40:00,84.89,85.17,84.75,84.91,95300.0,75.925,76.1754,75.7998,75.9429,95300.0
2012-05-02 09:50:00,84.88,85.01,84.8,85.01,90200.0,75.9161,76.0323,75.8445,76.0323,90200.0
2012-05-02 10:00:00,85.0,85.04,84.75,84.84,75000.0,76.0234,76.0592,75.7998,75.8803,75000.0
2012-05-02 10:10:00,84.84,84.99,84.32,84.33,48100.0,75.8803,76.0145,75.4152,75.4242,48100.0
2012-05-02 10:20:00,84.33,84.59,84.33,84.5,44400.0,75.4242,75.6567,75.4242,75.5762,44400.0
2012-05-02 10:30:00,84.48,84.67,84.4,84.65,35900.0,75.5583,75.7282,75.4868,75.7104,35900.0
2012-05-02 10:40:00,84.66,85.06,84.66,84.95,39600.0,75.7193,76.0771,75.7193,75.9787,39600.0
2012-05-02 10:50:00,84.98,85.13,84.93,85.03,88900.0,76.0055,76.1397,75.9608,76.0502,88900.0
2012-05-02 11:00:00,85.03,85.03,84.72,84.86,58400.0,76.0502,76.0502,75.773,75.8982,58400.0
2012-05-02 11:10:00,84.85,84.97,84.76,84.95,53000.0,75.8892,75.9966,75.8087,75.9787,53000.0
2012-05-02 11:20:00,84.95,84.95,84.79,84.89,36100.0,75.9787,75.9787,75.8356,75.925,36100.0
2012-05-02 11:30:00,84.86,84.87,84.57,84.61,22900.0,75.8982,75.9071,75.6388,75.6746,22900.0
2012-05-02 11:40:00,84.61,84.64,84.46,84.6,42300.0,75.6746,75.7014,75.5404,75.6656,42300.0
2012-05-02 11:50:00,84.6,84.62,84.4,84.41,31400.0,75.6656,75.6835,75.4868,75.4957,31400.0
2012-05-02 12:00:00,84.42,84.42,84.15,84.21,33800.0,75.5046,75.5046,75.2632,75.3168,33800.0
2012-05-02 12:10:00,84.21,84.3,84.13,84.15,43400.0,75.3168,75.3973,75.2453,75.2632,43400.0
2012-05-02 12:20:00,84.15,84.28,84.06,84.08,52300.0,75.2632,75.3794,75.1827,75.2006,52300.0
2012-05-02 12:30:00,84.06,84.06,83.78,83.78,38100.0,75.1827,75.1827,74.9322,74.9322,38100.0
2012-05-02 12:40:00,83.78,83.85,83.71,83.78,31200.0,74.9322,74.9948,74.8696,74.9322,31200.0
2012-05-02 12:50:00,83.79,84.02,83.79,83.97,34100.0,74.9412,75.1469,74.9412,75.1022,34100.0
2012-05-02 13:00:00,83.97,84.14,83.91,83.99,66600.0,75.1022,75.2542,75.0485,75.1201,66600.0
2012-05-02 13:10:00,83.97,84.01,83.57,83.59,53600.0,75.1022,75.1379,74.7444,74.7623,53600.0
2012-05-02 13:20:00,83.57,83.78,83.54,83.71,24700.0,74.7444,74.9322,74.7176,74.8696,24700.0
2012-05-02 13:30:00,83.71,83.9,83.7,83.9,62900.0,74.8696,75.0396,74.8607,75.0396,62900.0
2012-05-02 13:40:00,83.9,84.1,83.87,84.05,100600.0,75.0396,75.2184,75.0127,75.1737,100600.0
2012-05-02 13:50:00,84.04,84.05,84.03,84.04,25400.0,75.1648,75.1737,75.1558,75.1648,25400.0
2012-05-02 14:00:00,84.04,84.12,84.03,84.08,39600.0,75.1648,75.2363,75.1558,75.2006,39600.0
2012-05-02 14:10:00,84.08,84.16,84.03,84.13,30400.0,75.2006,75.2721,75.1558,75.2453,30400.0
2012-05-02 14:20:00,84.11,84.17,84.05,84.14,40000.0,75.2274,75.281,75.1737,75.2542,40000.0
2012-05-02 14:30:00,84.14,84.15,84.03,84.05,34600.0,75.2542,75.2632,75.1558,75.1737,34600.0
2012-05-02 14:40:00,84.05,84.09,83.99,84.03,36600.0,75.1737,75.2095,75.1201,75.1558,36600.0
2012-05-02 14:50:00,84.03,84.1,83.97,84.0,38200.0,75.1558,75.2184,75.1022,75.129,38200.0
2012-05-02 15:00:00,83.99,84.0,83.84,83.84,44600.0,75.1201,75.129,74.9859,74.9859,44600.0
2012-05-02 15:10:00,83.84,83.84,83.56,83.56,66100.0,74.9859,74.9859,74.7355,74.7355,66100.0
2012-05-02 15:20:00,83.57,83.67,83.57,83.6,76500.0,74.7444,74.8339,74.7444,74.7712,76500.0
2012-05-02 15:30:00,83.61,83.72,83.58,83.72,66800.0,74.7802,74.8786,74.7534,74.8786,66800.0
2012-05-02 15:40:00,83.71,84.05,83.67,83.94,92000.0,74.8696,75.1737,74.8339,75.0753,92000.0
2012-05-02 15:50:00,83.95,83.96,83.86,83.96,136800.0,75.0843,75.0932,75.0038,75.0932,136800.0
2012-05-03 09:30:00,82.87,83.42,81.75,81.76,159400.0,74.1183,74.6103,73.1166,73.1256,159400.0
2012-05-03 09:40:00,81.76,81.85,81.31,81.34,228100.0,73.1256,73.2061,72.7231,72.7499,228100.0
2012-05-03 09:50:00,81.31,81.46,80.95,81.11,183900.0,72.7231,72.8572,72.4011,72.5442,183900.0
2012-05-03 10:00:00,81.08,81.44,80.98,81.36,205300.0,72.5174,72.8394,72.4279,72.7678,205300.0
2012-05-03 10:10:00,81.37,81.39,81.17,81.26,102200.0,72.7767,72.7946,72.5979,72.6784,102200.0
2012-05-03 10:20:00,81.27,81.36,81.02,81.25,56100.0,72.6873,72.7678,72.4637,72.6694,56100.0
2012-05-03 10:30:00,81.24,81.26,81.06,81.23,57800.0,72.6605,72.6784,72.4995,72.6515,57800.0
2012-05-03 10:40:00,81.24,81.28,81.07,81.15,63900.0,72.6605,72.6963,72.5084,72.58,63900.0
2012-05-03 10:50:00,81.15,81.27,81.13,81.15,86600.0,72.58,72.6873,72.5621,72.58,86600.0
2012-05-03 11:00:00,81.13,81.14,80.72,80.82,154500.0,72.5621,72.571,72.1954,72.2848,154500.0
2012-05-03 11:10:00,80.82,80.85,80.5,80.52,168100.0,72.2848,72.3117,71.9986,72.0165,168100.0
2012-05-03 11:20:00,80.52,80.87,80.45,80.45,132100.0,72.0165,72.3296,71.9539,71.9539,132100.0
2012-05-03 11:30:00,80.46,80.51,80.23,80.51,135600.0,71.9629,72.0076,71.7571,72.0076,135600.0
2012-05-03 11:40:00,80.53,80.73,80.51,80.51,95700.0,72.0255,72.2043,72.0076,72.0076,95700.0
2012-05-03 11:50:00,80.48,80.73,80.43,80.68,70200.0,71.9807,72.2043,71.936,72.1596,70200.0
2012-05-03 12:00:00,80.7,80.81,80.46,80.48,160400.0,72.1775,72.2759,71.9629,71.9807,160400.0
2012-05-03 12:10:00,80.49,80.56,80.34,80.34,89600.0,71.9897,72.0523,71.8555,71.8555,89600.0
2012-05-03 12:20:00,80.35,80.45,80.26,80.31,64800.0,71.8645,71.9539,71.784,71.8287,64800.0
2012-05-03 12:30:00,80.31,80.66,80.31,80.66,47400.0,71.8287,72.1417,71.8287,72.1417,47400.0
2012-05-03 12:40:00,80.67,80.73,80.62,80.67,73900.0,72.1507,72.2043,72.106,72.1507,73900.0
2012-05-03 12:50:00,80.66,80.72,80.63,80.69,41200.0,72.1417,72.1954,72.1149,72.1686,41200.0
2012-05-03 13:00:00,80.69,80.7,80.49,80.5,41200.0,72.1686,72.1775,71.9897,71.9986,41200.0
2012-05-03 13:10:00,80.51,80.58,80.44,80.53,50400.0,72.0076,72.0702,71.945,72.0255,50400.0
2012-05-03 13:20:00,80.53,80.71,80.52,80.71,347500.0,72.0255,72.1864,72.0165,72.1864,347500.0
2012-05-03 13:30:00,80.71,80.85,80.64,80.83,103300.0,72.1864,72.3117,72.1238,72.2938,103300.0
2012-05-03 13:40:00,80.84,80.86,80.56,80.75,38600.0,72.3027,72.3206,72.0523,72.2222,38600.0
2012-05-03 13:50:00,80.75,81.05,80.75,80.99,65200.0,72.2222,72.4905,72.2222,72.4369,65200.0
2012-05-03 14:00:00,81.01,81.2,80.98,81.19,59600.0,72.4548,72.6247,72.4279,72.6158,59600.0
2012-05-03 14:10:00,81.2,81.59,81.16,81.51,52600.0,72.6247,72.9735,72.5889,72.902,52600.0
2012-05-03 14:20:00,81.51,81.54,81.26,81.27,62000.0,72.902,72.9288,72.6784,72.6873,62000.0
2012-05-03 14:30:00,81.29,81.42,81.19,81.36,44100.0,72.7052,72.8215,72.6158,72.7678,44100.0
2012-05-03 14:40:00,81.37,81.37,81.2,81.2,54900.0,72.7767,72.7767,72.6247,72.6247,54900.0
2012-05-03 14:50:00,81.2,81.21,81.08,81.09,75300.0,72.6247,72.6336,72.5174,72.5263,75300.0
2012-05-03 15:00:00,81.1,81.32,81.07,81.27,102000.0,72.5353,72.732,72.5084,72.6873,102000.0
2012-05-03 15:10:00,81.28,81.43,81.24,81.4,68800.0,72.6963,72.8304,72.6605,72.8036,68800.0
2012-05-03 15:20:00,81.4,81.72,81.38,81.59,103200.0,72.8036,73.0898,72.7857,72.9735,103200.0
2012-05-03 15:30:00,81.58,81.75,81.54,81.59,100400.0,72.9646,73.1166,72.9288,72.9735,100400.0
2012-05-03 15:40:00,81.6,81.74,81.44,81.47,111600.0,72.9825,73.1077,72.8394,72.8662,111600.0
2012-05-03 15:50:00,81.49,81.5,81.37,81.4,143600.0,72.8841,72.893,72.7767,72.8036,143600.0
2012-05-04 09:30:00,81.23,81.47,81.09,81.28,63300.0,72.6515,72.8662,72.5263,72.6963,63300.0
2012-05-04 09:40:00,81.25,81.37,81.1,81.36,82800.0,72.6694,72.7767,72.5353,72.7678,82800.0
2012-05-04 09:50:00,81.36,81.55,81.02,81.06,75500.0,72.7678,72.9377,72.4637,72.4995,75500.0
2012-05-04 10:00:00,81.06,81.14,80.85,81.14,75700.0,72.4995,72.571,72.3117,72.571,75700.0
2012-05-04 10:10:00,81.14,81.14,80.83,80.87,80100.0,72.571,72.571,72.2938,72.3296,80100.0
2012-05-04 10:20:00,80.88,80.99,80.63,80.89,76200.0,72.3385,72.4369,72.1149,72.3474,76200.0
2012-05-04 10:30:00,80.89,80.91,80.5,80.7,67100.0,72.3474,72.3653,71.9986,72.1775,67100.0
2012-05-04 10:40:00,80.7,80.7,80.42,80.6,82600.0,72.1775,72.1775,71.9271,72.0881,82600.0
2012-05-04 10:50:00,80.63,80.81,80.58,80.81,31800.0,72.1149,72.2759,72.0702,72.2759,31800.0
2012-05-04 11:00:00,80.82,81.15,80.79,80.94,71700.0,72.2848,72.58,72.258,72.3922,71700.0
2012-05-04 11:10:00,80.94,81.04,80.87,80.95,35500.0,72.3922,72.4816,72.3296,72.4011,35500.0
2012-05-04 11:20:00,80.97,81.0,80.73,80.78,54700.0,72.419,72.4458,72.2043,72.2491,54700.0
2012-05-04 11:30:00,80.77,80.78,80.33,80.36,61400.0,72.2401,72.2491,71.8466,71.8734,61400.0
2012-05-04 11:40:00,80.38,80.56,80.36,80.56,60700.0,71.8913,72.0523,71.8734,72.0523,60700.0
2012-05-04 11:50:00,80.57,80.59,80.25,80.25,43400.0,72.0612,72.0791,71.775,71.775,43400.0
2012-05-04 12:00:00,80.27,80.31,80.18,80.22,56200.0,71.7929,71.8287,71.7124,71.7482,56200.0
2012-05-04 12:10:00,80.2,80.4,80.16,80.29,37400.0,71.7303,71.9092,71.6945,71.8108,37400.0
2012-05-04 12:20:00,80.33,80.34,80.19,80.33,23700.0,71.8466,71.8555,71.7214,71.8466,23700.0
2012-05-04 12:30:00,80.32,80.35,80.19,80.26,47900.0,71.8376,71.8645,71.7214,71.784,47900.0
2012-05-04 12:40:00,80.23,80.34,80.19,80.24,50900.0,71.7571,71.8555,71.7214,71.7661,50900.0
2012-05-04 12:50:00,80.24,80.28,80.11,80.21,35400.0,71.7661,71.8019,71.6498,71.7393,35400.0
2012-05-04 13:00:00,80.21,80.31,80.17,80.25,27400.0,71.7393,71.8287,71.7035,71.775,27400.0
2012-05-04 13:10:00,80.25,80.27,80.15,80.17,22100.0,71.775,71.7929,71.6856,71.7035,22100.0
2012-05-04 13:20:00,80.17,80.18,80.05,80.1,30600.0,71.7035,71.7124,71.5961,71.6409,30600.0
2012-05-04 13:30:00,80.1,80.35,80.06,80.27,35700.0,71.6409,71.8645,71.6051,71.7929,35700.0
2012-05-04 13:40:00,80.3,80.3,80.17,80.2,34000.0,71.8197,71.8197,71.7035,71.7303,34000.0
2012-05-04 13:50:00,80.21,80.32,80.19,80.22,30400.0,71.7393,71.8376,71.7214,71.7482,30400.0
2012-05-04 14:00:00,80.21,80.26,80.16,80.23,28400.0,71.7393,71.784,71.6945,71.7571,28400.0
2012-05-04 14:10:00,80.23,80.31,80.19,80.24,57000.0,71.7571,71.8287,71.7214,71.7661,57000.0
2012-05-04 14:20:00,80.27,80.29,80.21,80.25,40200.0,71.7929,71.8108,71.7393,71.775,40200.0
2012-05-04 14:30:00,80.25,80.33,80.05,80.08,49300.0,71.775,71.8466,71.5961,71.623,49300.0
2012-05-04 14:40:00,80.11,80.24,80.08,80.2,35600.0,71.6498,71.7661,71.623,71.7303,35600.0
2012-05-04 14:50:00,80.24,80.32,80.09,80.29,31500.0,71.7661,71.8376,71.6319,71.8108,31500.0
2012-05-04 15:00:00,80.29,80.49,80.27,80.41,61000.0,71.8108,71.9897,71.7929,71.9181,61000.0
2012-05-04 15:10:00,80.4,80.46,80.36,80.4,60600.0,71.9092,71.9629,71.8734,71.9092,60600.0
2012-05-04 15:20:00,80.41,80.44,80.31,80.4,49000.0,71.9181,71.945,71.8287,71.9092,49000.0
2012-05-04 15:30:00,80.42,80.48,80.33,80.35,63200.0,71.9271,71.9807,71.8466,71.8645,63200.0
2012-05-04 15:40:00,80.35,80.45,80.33,80.37,84000.0,71.8645,71.9539,71.8466,71.8824,84000.0
2012-05-04 15:50:00,80.39,80.43,80.19,80.19,161300.0,71.9002,71.936,71.7214,71.7214,161300.0
2012-05-07 09:30:00,79.62,80.09,79.5,80.06,90900.0,71.2116,71.6319,71.1042,71.6051,90900.0
2012-05-07 09:40:00,80.03,80.23,79.8,80.22,77000.0,71.5783,71.7571,71.3726,71.7482,77000.0
2012-05-07 09:50:00,80.23,80.38,80.0,80.32,87400.0,71.7571,71.8913,71.5514,71.8376,87400.0
2012-05-07 10:00:00,80.34,80.8,80.26,80.8,55800.0,71.8555,72.2669,71.784,72.2669,55800.0
2012-05-07 10:10:00,80.78,80.85,80.26,80.38,99800.0,72.2491,72.3117,71.784,71.8913,99800.0
2012-05-07 10:20:00,80.38,80.38,80.03,80.08,49300.0,71.8913,71.8913,71.5783,71.623,49300.0
2012-05-07 10:30:00,80.09,80.38,80.07,80.26,39000.0,71.6319,71.8913,71.614,71.784,39000.0
2012-05-07 10:40:00,80.27,80.53,80.24,80.53,47700.0,71.7929,72.0255,71.7661,72.0255,47700.0
2012-05-07 10:50:00,80.53,80.59,80.38,80.44,41400.0,72.0255,72.0791,71.8913,71.945,41400.0
2012-05-07 11:00:00,80.45,80.55,80.4,80.46,42100.0,71.9539,72.0433,71.9092,71.9629,42100.0
2012-05-07 11:10:00,80.45,80.55,80.38,80.54,48400.0,71.9539,72.0433,71.8913,72.0344,48400.0
2012-05-07 11:20:00,80.55,80.71,80.55,80.67,31100.0,72.0433,72.1864,72.0433,72.1507,31100.0
2012-05-07 11:30:00,80.66,80.89,80.66,80.88,48300.0,72.1417,72.3474,72.1417,72.3385,48300.0
2012-05-07 11:40:00,80.88,80.99,80.83,80.89,44100.0,72.3385,72.4369,72.2938,72.3474,44100.0
2012-05-07 11:50:00,80.9,81.0,80.85,80.9,34100.0,72.3564,72.4458,72.3117,72.3564,34100.0
2012-05-07 12:00:00,80.92,80.92,80.68,80.68,49100.0,72.3743,72.3743,72.1596,72.1596,49100.0
2012-05-07 12:10:00,80.68,80.78,80.68,80.7,21700.0,72.1596,72.2491,72.1596,72.1775,21700.0
2012-05-07 12:20:00,80.7,80.75,80.68,80.75,26000.0,72.1775,72.2222,72.1596,72.2222,26000.0
2012-05-07 12:30:00,80.77,80.87,80.75,80.86,39100.0,72.2401,72.3296,72.2222,72.3206,39100.0
2012-05-07 12:40:00,80.85,80.93,80.77,80.81,21900.0,72.3117,72.3832,72.2401,72.2759,21900.0
2012-05-07 12:50:00,80.81,80.84,80.75,80.77,21400.0,72.2759,72.3027,72.2222,72.2401,21400.0
2012-05-07 13:00:00,80.76,80.78,80.67,80.72,16100.0,72.2312,72.2491,72.1507,72.1954,16100.0
2012-05-07 13:10:00,80.72,80.97,80.72,80.95,42800.0,72.1954,72.419,72.1954,72.4011,42800.0
2012-05-07 13:20:00,80.95,80.98,80.84,80.9,32000.0,72.4011,72.4279,72.3027,72.3564,32000.0
2012-05-07 13:30:00,80.9,81.08,80.9,81.08,17200.0,72.3564,72.5174,72.3564,72.5174,17200.0
2012-05-07 13:40:00,81.07,81.14,81.04,81.14,32500.0,72.5084,72.571,72.4816,72.571,32500.0
2012-05-07 13:50:00,81.12,81.29,81.09,81.24,31000.0,72.5532,72.7052,72.5263,72.6605,31000.0
2012-05-07 14:00:00,81.24,81.42,81.23,81.38,31900.0,72.6605,72.8215,72.6515,72.7857,31900.0
2012-05-07 14:10:00,81.38,81.42,81.33,81.4,33400.0,72.7857,72.8215,72.741,72.8036,33400.0
2012-05-07 14:20:00,81.39,81.48,81.39,81.44,52400.0,72.7946,72.8751,72.7946,72.8394,52400.0
2012-05-07 14:30:00,81.45,81.49,81.4,81.47,27200.0,72.8483,72.8841,72.8036,72.8662,27200.0
2012-05-07 14:40:00,81.47,81.48,81.3,81.3,26700.0,72.8662,72.8751,72.7141,72.7141,26700.0
2012-05-07 14:50:00,81.31,81.37,81.31,81.34,24100.0,72.7231,72.7767,72.7231,72.7499,24100.0
2012-05-07 15:00:00,81.34,81.45,81.23,81.23,144600.0,72.7499,72.8483,72.6515,72.6515,144600.0
2012-05-07 15:10:00,81.24,81.26,81.13,81.23,45200.0,72.6605,72.6784,72.5621,72.6515,45200.0
2012-05-07 15:20:00,81.23,81.27,81.19,81.24,46200.0,72.6515,72.6873,72.6158,72.6605,46200.0
2012-05-07 15:30:00,81.23,81.44,81.19,81.41,61700.0,72.6515,72.8394,72.6158,72.8125,61700.0
2012-05-07 15:40:00,81.42,81.47,81.33,81.35,77800.0,72.8215,72.8662,72.741,72.7589,77800.0
2012-05-07 15:50:00,81.35,81.39,81.19,81.22,122100.0,72.7589,72.7946,72.6158,72.6426,122100.0
2012-05-08 09:30:00,80.53,80.88,80.24,80.71,67400.0,72.0255,72.3385,71.7661,72.1864,67400.0
2012-05-08 09:40:00,80.73,81.15,80.62,80.89,66600.0,72.2043,72.58,72.106,72.3474,66600.0
2012-05-08 09:50:00,80.89,81.0,80.44,80.44,64700.0,72.3474,72.4458,71.945,71.945,64700.0
2012-05-08 10:00:00,80.46,80.59,80.23,80.23,75300.0,71.9629,72.0791,71.7571,71.7571,75300.0
2012-05-08 10:10:00,80.25,80.34,80.19,80.34,46000.0,71.775,71.8555,71.7214,71.8555,46000.0
2012-05-08 10:20:00,80.32,80.33,80.19,80.24,34100.0,71.8376,71.8466,71.7214,71.7661,34100.0
2012-05-08 10:30:00,80.24,80.27,80.17,80.19,31800.0,71.7661,71.7929,71.7035,71.7214,31800.0
2012-05-08 10:40:00,80.17,80.27,80.16,80.23,39600.0,71.7035,71.7929,71.6945,71.7571,39600.0
2012-05-08 10:50:00,80.22,80.29,80.21,80.28,35900.0,71.7482,71.8108,71.7393,71.8019,35900.0
2012-05-08 11:00:00,80.27,80.27,80.1,80.1,46100.0,71.7929,71.7929,71.6409,71.6409,46100.0
2012-05-08 11:10:00,80.1,80.29,80.07,80.25,37700.0,71.6409,71.8108,71.614,71.775,37700.0
2012-05-08 11:20:00,80.25,80.27,80.19,80.26,30100.0,71.775,71.7929,71.7214,71.784,30100.0
2012-05-08 11:30:00,80.25,80.56,80.21,80.55,32600.0,71.775,72.0523,71.7393,72.0433,32600.0
2012-05-08 11:40:00,80.54,80.54,80.21,80.25,53200.0,72.0344,72.0344,71.7393,71.775,53200.0
2012-05-08 11:50:00,80.25,80.57,80.23,80.52,98400.0,71.775,72.0612,71.7571,72.0165,98400.0
2012-05-08 12:00:00,80.48,80.63,80.46,80.55,46100.0,71.9807,72.1149,71.9629,72.0433,46100.0
2012-05-08 12:10:00,80.56,80.59,80.51,80.56,33000.0,72.0523,72.0791,72.0076,72.0523,33000.0
2012-05-08 12:20:00,80.57,80.59,80.39,80.52,15300.0,72.0612,72.0791,71.9002,72.0165,15300.0
2012-05-08 12:30:00,80.51,80.55,80.4,80.54,18800.0,72.0076,72.0433,71.9092,72.0344,18800.0
2012-05-08 12:40:00,80.55,80.57,80.42,80.44,25900.0,72.0433,72.0612,71.9271,71.945,25900.0
2012-05-08 12:50:00,80.48,80.56,80.35,80.44,60800.0,71.9807,72.0523,71.8645,71.945,60800.0
2012-05-08 13:00:00,80.44,80.51,80.38,80.5,15200.0,71.945,72.0076,71.8913,71.9986,15200.0
2012-05-08 13:10:00,80.51,80.69,80.5,80.67,21400.0,72.0076,72.1686,71.9986,72.1507,21400.0
2012-05-08 13:20:00,80.67,80.7,80.53,80.53,22300.0,72.1507,72.1775,72.0255,72.0255,22300.0
2012-05-08 13:30:00,80.53,80.62,80.48,80.6,22800.0,72.0255,72.106,71.9807,72.0881,22800.0
2012-05-08 13:40:00,80.61,80.67,80.52,80.67,32500.0,72.097,72.1507,72.0165,72.1507,32500.0
2012-05-08 13:50:00,80.66,80.67,80.52,80.57,26300.0,72.1417,72.1507,72.0165,72.0612,26300.0
2012-05-08 14:00:00,80.58,80.59,80.51,80.55,31600.0,72.0702,72.0791,72.0076,72.0433,31600.0
2012-05-08 14:10:00,80.55,80.56,80.5,80.53,15900.0,72.0433,72.0523,71.9986,72.0255,15900.0
2012-05-08 14:20:00,80.53,80.64,80.53,80.64,22100.0,72.0255,72.1238,72.0255,72.1238,22100.0
2012-05-08 14:30:00,80.66,80.83,80.63,80.83,30100.0,72.1417,72.2938,72.1149,72.2938,30100.0
2012-05-08 14:40:00,80.85,80.96,80.79,80.9,35100.0,72.3117,72.41,72.258,72.3564,35100.0
2012-05-08 14:50:00,80.89,80.93,80.81,80.89,25600.0,72.3474,72.3832,72.2759,72.3474,25600.0
2012-05-08 15:00:00,80.88,81.2,80.85,81.1,68100.0,72.3385,72.6247,72.3117,72.5353,68100.0
2012-05-08 15:10:00,81.12,81.55,81.06,81.54,46700.0,72.5532,72.9377,72.4995,72.9288,46700.0
2012-05-08 15:20:00,81.53,81.64,81.31,81.58,64100.0,72.9199,73.0182,72.7231,72.9646,64100.0
2012-05-08 15:30:00,81.57,81.76,81.33,81.63,93500.0,72.9556,73.1256,72.741,73.0093,93500.0
2012-05-08 15:40:00,81.65,81.66,81.47,81.48,65500.0,73.0272,73.0361,72.8662,72.8751,65500.0
2012-05-08 15:50:00,81.48,81.51,81.38,81.4,86200.0,72.8751,72.902,72.7857,72.8036,86200.0
2012-05-09 09:30:00,79.74,80.29,79.53,80.0,101900.0,71.3189,71.8108,71.1311,71.5514,101900.0
2012-05-09 09:40:00,80.0,80.21,80.0,80.05,46700.0,71.5514,71.7393,71.5514,71.5961,46700.0
2012-05-09 09:50:00,80.07,80.22,79.87,80.02,68300.0,71.614,71.7482,71.4352,71.5693,68300.0
2012-05-09 10:00:00,79.99,80.28,79.98,80.03,60600.0,71.5425,71.8019,71.5335,71.5783,60600.0
2012-05-09 10:10:00,80.02,80.11,79.76,79.8,53400.0,71.5693,71.6498,71.3368,71.3726,53400.0
2012-05-09 10:20:00,79.78,79.85,79.56,79.58,38200.0,71.3547,71.4173,71.1579,71.1758,38200.0
2012-05-09 10:30:00,79.55,79.56,79.32,79.34,47900.0,71.149,71.1579,70.9432,70.9611,47900.0
2012-05-09 10:40:00,79.32,79.56,79.26,79.51,36600.0,70.9432,71.1579,70.8896,71.1132,36600.0
2012-05-09 10:50:00,79.53,79.62,79.23,79.54,31100.0,71.1311,71.2116,70.8627,71.14,31100.0
2012-05-09 11:00:00,79.55,79.66,79.44,79.64,31800.0,71.149,71.2473,71.0506,71.2294,31800.0
2012-05-09 11:10:00,79.65,80.09,79.65,79.91,40500.0,71.2384,71.6319,71.2384,71.4709,40500.0
2012-05-09 11:20:00,79.96,80.18,79.9,80.18,34900.0,71.5157,71.7124,71.462,71.7124,34900.0
2012-05-09 11:30:00,80.19,80.37,80.15,80.27,53800.0,71.7214,71.8824,71.6856,71.7929,53800.0
2012-05-09 11:40:00,80.29,80.29,79.94,80.01,27600.0,71.8108,71.8108,71.4978,71.5604,27600.0
2012-05-09 11:50:00,80.03,80.03,79.84,79.91,26200.0,71.5783,71.5783,71.4083,71.4709,26200.0
2012-05-09 12:00:00,79.91,79.94,79.65,79.67,19400.0,71.4709,71.4978,71.2384,71.2563,19400.0
2012-05-09 12:10:00,79.67,79.92,79.64,79.9,30100.0,71.2563,71.4799,71.2294,71.462,30100.0
2012-05-09 12:20:00,79.91,79.95,79.71,79.72,19600.0,71.4709,71.5067,71.2921,71.301,19600.0
2012-05-09 12:30:00,79.72,79.72,79.52,79.56,18600.0,71.301,71.301,71.1221,71.1579,18600.0
2012-05-09 12:40:00,79.57,79.6,79.51,79.59,22800.0,71.1668,71.1937,71.1132,71.1847,22800.0
2012-05-09 12:50:00,79.6,79.63,79.54,79.6,22000.0,71.1937,71.2205,71.14,71.1937,22000.0
2012-05-09 13:00:00,79.58,79.76,79.54,79.55,37200.0,71.1758,71.3368,71.14,71.149,37200.0
2012-05-09 13:10:00,79.57,79.68,79.56,79.59,22000.0,71.1668,71.2652,71.1579,71.1847,22000.0
2012-05-09 13:20:00,79.6,79.87,79.59,79.77,38000.0,71.1937,71.4352,71.1847,71.3457,38000.0
2012-05-09 13:30:00,79.77,79.9,79.76,79.85,26500.0,71.3457,71.462,71.3368,71.4173,26500.0
2012-05-09 13:40:00,79.84,79.95,79.81,79.95,41000.0,71.4083,71.5067,71.3815,71.5067,41000.0
2012-05-09 13:50:00,79.96,80.03,79.88,79.88,40600.0,71.5157,71.5783,71.4441,71.4441,40600.0
2012-05-09 14:00:00,79.87,79.88,79.72,79.75,19500.0,71.4352,71.4441,71.301,71.3278,19500.0
2012-05-09 14:10:00,79.75,79.8,79.66,79.69,31500.0,71.3278,71.3726,71.2473,71.2742,31500.0
2012-05-09 14:20:00,79.66,79.75,79.65,79.74,27800.0,71.2473,71.3278,71.2384,71.3189,27800.0
2012-05-09 14:30:00,79.71,79.79,79.62,79.63,31100.0,71.2921,71.3636,71.2116,71.2205,31100.0
2012-05-09 14:40:00,79.64,79.7,79.52,79.52,34000.0,71.2294,71.2831,71.1221,71.1221,34000.0
2012-05-09 14:50:00,79.52,79.63,79.4,79.43,47400.0,71.1221,71.2205,71.0148,71.0416,47400.0
2012-05-09 15:00:00,79.42,79.48,79.28,79.38,67600.0,71.0327,71.0863,70.9075,70.9969,67600.0
2012-05-09 15:10:00,79.37,79.42,79.23,79.24,63000.0,70.988,71.0327,70.8627,70.8717,63000.0
2012-05-09 15:20:00,79.26,79.4,79.21,79.33,55500.0,70.8896,71.0148,70.8449,70.9522,55500.0
2012-05-09 15:30:00,79.33,79.36,79.21,79.24,78600.0,70.9522,70.979,70.8449,70.8717,78600.0
2012-05-09 15:40:00,79.25,79.6,79.23,79.37,151900.0,70.8806,71.1937,70.8627,70.988,151900.0
2012-05-09 15:50:00,79.37,79.41,79.0,79.16,267800.0,70.988,71.0237,70.657,70.8001,267800.0
2012-05-10 09:30:00,79.56,80.0,79.56,79.98,46500.0,71.1579,71.5514,71.1579,71.5335,46500.0
2012-05-10 09:40:00,79.95,80.63,79.95,80.59,42100.0,71.5067,72.1149,71.5067,72.0791,42100.0
2012-05-10 09:50:00,80.57,80.62,80.01,80.02,60700.0,72.0612,72.106,71.5604,71.5693,60700.0
2012-05-10 10:00:00,80.06,80.33,80.02,80.16,64900.0,71.6051,71.8466,71.5693,71.6945,64900.0
2012-05-10 10:10:00,80.18,80.23,80.04,80.13,50900.0,71.7124,71.7571,71.5872,71.6677,50900.0
2012-05-10 10:20:00,80.13,80.2,79.95,80.01,58600.0,71.6677,71.7303,71.5067,71.5604,58600.0
2012-05-10 10:30:00,80.01,80.04,79.83,79.89,30500.0,71.5604,71.5872,71.3994,71.453,30500.0
2012-05-10 10:40:00,79.89,80.0,79.76,79.85,53900.0,71.453,71.5514,71.3368,71.4173,53900.0
2012-05-10 10:50:00,79.88,79.97,79.74,79.97,42600.0,71.4441,71.5246,71.3189,71.5246,42600.0
2012-05-10 11:00:00,80.0,80.16,79.92,79.97,27300.0,71.5514,71.6945,71.4799,71.5246,27300.0
2012-05-10 11:10:00,80.0,80.15,79.86,79.97,40200.0,71.5514,71.6856,71.4262,71.5246,40200.0
2012-05-10 11:20:00,79.97,80.09,79.9,79.96,55900.0,71.5246,71.6319,71.462,71.5157,55900.0
2012-05-10 11:30:00,79.96,80.32,79.96,80.29,24100.0,71.5157,71.8376,71.5157,71.8108,24100.0
2012-05-10 11:40:00,80.32,80.34,79.98,80.07,23000.0,71.8376,71.8555,71.5335,71.614,23000.0
2012-05-10 11:50:00,80.09,80.09,79.94,80.03,21900.0,71.6319,71.6319,71.4978,71.5783,21900.0
2012-05-10 12:00:00,80.02,80.02,79.69,79.76,45200.0,71.5693,71.5693,71.2742,71.3368,45200.0
2012-05-10 12:10:00,79.78,80.02,79.71,80.02,23200.0,71.3547,71.5693,71.2921,71.5693,23200.0
2012-05-10 12:20:00,80.03,80.03,79.77,79.99,45100.0,71.5783,71.5783,71.3457,71.5425,45100.0
2012-05-10 12:30:00,79.98,80.09,79.95,80.04,13900.0,71.5335,71.6319,71.5067,71.5872,13900.0
2012-05-10 12:40:00,80.04,80.09,79.98,80.06,12700.0,71.5872,71.6319,71.5335,71.6051,12700.0
2012-05-10 12:50:00,80.08,80.2,80.05,80.19,41400.0,71.623,71.7303,71.5961,71.7214,41400.0
2012-05-10 13:00:00,80.17,80.28,80.07,80.12,54400.0,71.7035,71.8019,71.614,71.6588,54400.0
2012-05-10 13:10:00,80.1,80.15,79.95,79.97,56000.0,71.6409,71.6856,71.5067,71.5246,56000.0
2012-05-10 13:20:00,79.98,80.03,79.7,79.78,33900.0,71.5335,71.5783,71.2831,71.3547,33900.0
2012-05-10 13:30:00,79.78,79.93,79.68,79.68,23700.0,71.3547,71.4888,71.2652,71.2652,23700.0
2012-05-10 13:40:00,79.69,79.71,79.39,79.44,25100.0,71.2742,71.2921,71.0059,71.0506,25100.0
2012-05-10 13:50:00,79.47,79.53,79.23,79.28,30900.0,71.0774,71.1311,70.8627,70.9075,30900.0
2012-05-10 14:00:00,79.28,79.37,79.23,79.28,43400.0,70.9075,70.988,70.8627,70.9075,43400.0
2012-05-10 14:10:00,79.29,79.51,79.25,79.46,38300.0,70.9164,71.1132,70.8806,71.0685,38300.0
2012-05-10 14:20:00,79.46,79.49,79.33,79.41,32100.0,71.0685,71.0953,70.9522,71.0237,32100.0
2012-05-10 14:30:00,79.4,79.41,79.29,79.29,27600.0,71.0148,71.0237,70.9164,70.9164,27600.0
2012-05-10 14:40:00,79.32,79.51,79.32,79.41,25200.0,70.9432,71.1132,70.9432,71.0237,25200.0
2012-05-10 14:50:00,79.39,79.53,79.35,79.41,28900.0,71.0059,71.1311,70.9701,71.0237,28900.0
2012-05-10 15:00:00,79.41,79.57,79.4,79.55,38900.0,71.0237,71.1668,71.0148,71.149,38900.0
2012-05-10 15:10:00,79.55,79.62,79.44,79.52,42200.0,71.149,71.2116,71.0506,71.1221,42200.0
2012-05-10 15:20:00,79.49,79.55,79.35,79.49,49400.0,71.0953,71.149,70.9701,71.0953,49400.0
2012-05-10 15:30:00,79.49,79.52,79.39,79.52,40300.0,71.0953,71.1221,71.0059,71.1221,40300.0
2012-05-10 15:40:00,79.54,79.59,79.33,79.42,55300.0,71.14,71.1847,70.9522,71.0327,55300.0
2012-05-10 15:50:00,79.44,79.46,79.26,79.41,110700.0,71.0506,71.0685,70.8896,71.0237,110700.0
2012-05-11 09:30:00,79.06,79.56,79.0,79.52,42600.0,70.7107,71.1579,70.657,71.1221,42600.0
2012-05-11 09:40:00,79.6,79.65,79.28,79.28,25900.0,71.1937,71.2384,70.9075,70.9075,25900.0
2012-05-11 09:50:00,79.31,79.59,79.06,79.07,26700.0,70.9343,71.1847,70.7107,70.7196,26700.0
2012-05-11 10:00:00,79.05,79.32,79.0,79.02,26400.0,70.7018,70.9432,70.657,70.6749,26400.0
2012-05-11 10:10:00,79.02,79.13,78.89,79.08,47000.0,70.6749,70.7733,70.5587,70.7286,47000.0
2012-05-11 10:20:00,79.08,79.2,78.68,78.69,63600.0,70.7286,70.8359,70.3708,70.3798,63600.0
2012-05-11 10:30:00,78.69,78.7,78.4,78.45,102100.0,70.3798,70.3887,70.1204,70.1651,102100.0
2012-05-11 10:40:00,78.42,78.55,78.29,78.46,57100.0,70.1383,70.2546,70.022,70.1741,57100.0
2012-05-11 10:50:00,78.45,78.76,78.44,78.71,33900.0,70.1651,70.4424,70.1562,70.3977,33900.0
2012-05-11 11:00:00,78.7,78.93,78.65,78.92,24200.0,70.3887,70.5944,70.344,70.5855,24200.0
2012-05-11 11:10:00,78.92,79.04,78.87,79.0,18600.0,70.5855,70.6928,70.5408,70.657,18600.0
2012-05-11 11:20:00,79.04,79.16,78.95,78.95,20400.0,70.6928,70.8001,70.6123,70.6123,20400.0
2012-05-11 11:30:00,78.97,79.13,78.97,78.97,12900.0,70.6302,70.7733,70.6302,70.6302,12900.0
2012-05-11 11:40:00,78.96,78.97,78.74,78.91,21400.0,70.6213,70.6302,70.4245,70.5765,21400.0
2012-05-11 11:50:00,78.91,78.94,78.76,78.77,8900.0,70.5765,70.6034,70.4424,70.4513,8900.0
2012-05-11 12:00:00,78.79,78.91,78.77,78.83,11000.0,70.4692,70.5765,70.4513,70.505,11000.0
2012-05-11 12:10:00,78.84,78.92,78.71,78.74,21600.0,70.5139,70.5855,70.3977,70.4245,21600.0
2012-05-11 12:20:00,78.71,78.86,78.68,78.72,9900.0,70.3977,70.5318,70.3708,70.4066,9900.0
2012-05-11 12:30:00,78.69,78.88,78.68,78.79,63200.0,70.3798,70.5497,70.3708,70.4692,63200.0
2012-05-11 12:40:00,78.81,78.83,78.78,78.8,16500.0,70.4871,70.505,70.4603,70.4782,16500.0
2012-05-11 12:50:00,78.79,78.8,78.7,78.72,13100.0,70.4692,70.4782,70.3887,70.4066,13100.0
2012-05-11 13:00:00,78.71,78.8,78.55,78.57,14700.0,70.3977,70.4782,70.2546,70.2724,14700.0
2012-05-11 13:10:00,78.58,78.73,78.56,78.73,11200.0,70.2814,70.4156,70.2635,70.4156,11200.0
2012-05-11 13:20:00,78.71,78.77,78.59,78.7,13500.0,70.3977,70.4513,70.2903,70.3887,13500.0
2012-05-11 13:30:00,78.7,78.82,78.65,78.65,29600.0,70.3887,70.496,70.344,70.344,29600.0
2012-05-11 13:40:00,78.68,78.72,78.62,78.67,29100.0,70.3708,70.4066,70.3172,70.3619,29100.0
2012-05-11 13:50:00,78.66,78.67,78.56,78.57,18200.0,70.3529,70.3619,70.2635,70.2724,18200.0
2012-05-11 14:00:00,78.56,78.58,78.43,78.44,36700.0,70.2635,70.2814,70.1472,70.1562,36700.0
2012-05-11 14:10:00,78.44,78.66,78.44,78.59,15200.0,70.1562,70.3529,70.1562,70.2903,15200.0
2012-05-11 14:20:00,78.58,78.65,78.56,78.59,40700.0,70.2814,70.344,70.2635,70.2903,40700.0
2012-05-11 14:30:00,78.61,78.62,78.23,78.32,60000.0,70.3082,70.3172,69.9684,70.0489,60000.0
2012-05-11 14:40:00,78.32,78.49,78.31,78.47,40300.0,70.0489,70.2009,70.0399,70.183,40300.0
2012-05-11 14:50:00,78.46,78.52,78.38,78.48,22400.0,70.1741,70.2277,70.1025,70.192,22400.0
2012-05-11 15:00:00,78.5,78.57,78.44,78.52,39300.0,70.2098,70.2724,70.1562,70.2277,39300.0
2012-05-11 15:10:00,78.51,78.58,78.42,78.55,42000.0,70.2188,70.2814,70.1383,70.2546,42000.0
2012-05-11 15:20:00,78.55,78.56,78.44,78.44,42900.0,70.2546,70.2635,70.1562,70.1562,42900.0
2012-05-11 15:30:00,78.44,78.47,78.36,78.46,73200.0,70.1562,70.183,70.0846,70.1741,73200.0
2012-05-11 15:40:00,78.45,78.48,78.38,78.38,96300.0,70.1651,70.192,70.1025,70.1025,96300.0
2012-05-11 15:50:00,78.39,78.45,78.32,78.32,122700.0,70.1115,70.1651,70.0489,70.0489,122700.0
2012-05-14 09:30:00,77.55,77.55,77.14,77.24,71100.0,69.3602,69.3602,68.9935,69.0829,71100.0
2012-05-14 09:40:00,77.23,77.54,77.16,77.39,38000.0,69.074,69.3512,69.0114,69.2171,38000.0
2012-05-14 09:50:00,77.4,77.81,77.38,77.5,75600.0,69.226,69.5927,69.2081,69.3154,75600.0
2012-05-14 10:00:00,77.47,77.61,77.4,77.47,56800.0,69.2886,69.4138,69.226,69.2886,56800.0
2012-05-14 10:10:00,77.48,77.57,77.26,77.53,49800.0,69.2976,69.3781,69.1008,69.3423,49800.0
2012-05-14 10:20:00,77.5,77.55,77.28,77.3,33300.0,69.3154,69.3602,69.1187,69.1366,33300.0
2012-05-14 10:30:00,77.3,77.58,77.26,77.55,28500.0,69.1366,69.387,69.1008,69.3602,28500.0
2012-05-14 10:40:00,77.54,77.66,77.46,77.59,22900.0,69.3512,69.4586,69.2797,69.3959,22900.0
2012-05-14 10:50:00,77.61,77.75,77.5,77.55,87200.0,69.4138,69.539,69.3154,69.3602,87200.0
2012-05-14 11:00:00,77.6,77.64,77.5,77.54,28200.0,69.4049,69.4407,69.3154,69.3512,28200.0
2012-05-14 11:10:00,77.5,77.76,77.5,77.67,39800.0,69.3154,69.548,69.3154,69.4675,39800.0
2012-05-14 11:20:00,77.72,78.05,77.69,77.91,43800.0,69.5122,69.8074,69.4854,69.6821,43800.0
2012-05-14 11:30:00,77.92,77.97,77.75,77.83,13600.0,69.6911,69.7358,69.539,69.6106,13600.0
2012-05-14 11:40:00,77.82,77.85,77.61,77.7,11200.0,69.6017,69.6285,69.4138,69.4943,11200.0
2012-05-14 11:50:00,77.7,77.73,77.52,77.52,42400.0,69.4943,69.5212,69.3333,69.3333,42400.0
2012-05-14 12:00:00,77.54,77.7,77.5,77.67,18300.0,69.3512,69.4943,69.3154,69.4675,18300.0
2012-05-14 12:10:00,77.69,77.74,77.62,77.67,16600.0,69.4854,69.5301,69.4228,69.4675,16600.0
2012-05-14 12:20:00,77.68,77.77,77.66,77.77,113400.0,69.4764,69.5569,69.4586,69.5569,113400.0
2012-05-14 12:30:00,77.77,77.88,77.76,77.87,24200.0,69.5569,69.6553,69.548,69.6464,24200.0
2012-05-14 12:40:00,77.86,78.05,77.86,77.99,10500.0,69.6374,69.8074,69.6374,69.7537,10500.0
2012-05-14 12:50:00,77.99,78.0,77.82,77.9,24700.0,69.7537,69.7626,69.6017,69.6732,24700.0
2012-05-14 13:00:00,77.89,78.0,77.86,78.0,23100.0,69.6643,69.7626,69.6374,69.7626,23100.0
2012-05-14 13:10:00,78.0,78.01,77.91,77.92,17100.0,69.7626,69.7716,69.6821,69.6911,17100.0
2012-05-14 13:20:00,77.94,78.01,77.94,78.0,22800.0,69.709,69.7716,69.709,69.7626,22800.0
2012-05-14 13:30:00,77.99,78.03,77.93,77.94,27600.0,69.7537,69.7895,69.7,69.709,27600.0
2012-05-14 13:40:00,77.94,77.98,77.9,77.93,27500.0,69.709,69.7448,69.6732,69.7,27500.0
2012-05-14 13:50:00,77.94,78.04,77.92,77.96,39900.0,69.709,69.7984,69.6911,69.7269,39900.0
2012-05-14 14:00:00,77.97,78.1,77.95,78.05,30700.0,69.7358,69.8521,69.7179,69.8074,30700.0
2012-05-14 14:10:00,78.04,78.04,77.78,77.8,31400.0,69.7984,69.7984,69.5659,69.5838,31400.0
2012-05-14 14:20:00,77.81,77.88,77.78,77.83,20900.0,69.5927,69.6553,69.5659,69.6106,20900.0
2012-05-14 14:30:00,77.84,77.87,77.59,77.7,53900.0,69.6195,69.6464,69.3959,69.4943,53900.0
2012-05-14 14:40:00,77.71,77.76,77.64,77.72,63200.0,69.5033,69.548,69.4407,69.5122,63200.0
2012-05-14 14:50:00,77.73,77.8,77.68,77.69,24200.0,69.5212,69.5838,69.4764,69.4854,24200.0
2012-05-14 15:00:00,77.73,77.8,77.69,77.78,44000.0,69.5212,69.5838,69.4854,69.5659,44000.0
2012-05-14 15:10:00,77.78,77.86,77.72,77.78,49100.0,69.5659,69.6374,69.5122,69.5659,49100.0
2012-05-14 15:20:00,77.76,77.85,77.74,77.84,45900.0,69.548,69.6285,69.5301,69.6195,45900.0
2012-05-14 15:30:00,77.84,77.86,77.74,77.76,52100.0,69.6195,69.6374,69.5301,69.548,52100.0
2012-05-14 15:40:00,77.76,77.8,77.63,77.77,147000.0,69.548,69.5838,69.4317,69.5569,147000.0
2012-05-14 15:50:00,77.76,77.8,77.72,77.77,118300.0,69.548,69.5838,69.5122,69.5569,118300.0
2012-05-15 09:30:00,77.8,77.93,77.01,77.52,57800.0,69.5838,69.7,68.8772,69.3333,57800.0
2012-05-15 09:40:00,77.46,77.5,77.21,77.44,23600.0,69.2797,69.3154,69.0561,69.2618,23600.0
2012-05-15 09:50:00,77.48,77.5,77.13,77.24,21800.0,69.2976,69.3154,68.9845,69.0829,21800.0
2012-05-15 10:00:00,77.24,77.36,77.13,77.22,34600.0,69.0829,69.1902,68.9845,69.065,34600.0
2012-05-15 10:10:00,77.24,77.32,77.17,77.23,24400.0,69.0829,69.1545,69.0203,69.074,24400.0
2012-05-15 10:20:00,77.23,77.49,77.23,77.49,20900.0,69.074,69.3065,69.074,69.3065,20900.0
2012-05-15 10:30:00,77.51,77.54,77.38,77.39,13800.0,69.3244,69.3512,69.2081,69.2171,13800.0
2012-05-15 10:40:00,77.4,77.43,77.31,77.32,43800.0,69.226,69.2528,69.1455,69.1545,43800.0
2012-05-15 10:50:00,77.36,77.41,77.29,77.31,24800.0,69.1902,69.235,69.1276,69.1455,24800.0
2012-05-15 11:00:00,77.33,77.33,77.18,77.2,10800.0,69.1634,69.1634,69.0292,69.0471,10800.0
2012-05-15 11:10:00,77.2,77.21,77.09,77.18,11400.0,69.0471,69.0561,68.9487,69.0292,11400.0
2012-05-15 11:20:00,77.18,77.19,76.99,77.0,20600.0,69.0292,69.0382,68.8593,68.8683,20600.0
2012-05-15 11:30:00,77.02,77.31,77.02,77.3,29200.0,68.8861,69.1455,68.8861,69.1366,29200.0
2012-05-15 11:40:00,77.29,77.5,77.16,77.5,52400.0,69.1276,69.3154,69.0114,69.3154,52400.0
2012-05-15 11:50:00,77.45,77.47,77.34,77.4,25600.0,69.2707,69.2886,69.1723,69.226,25600.0
2012-05-15 12:00:00,77.4,77.61,77.37,77.58,25400.0,69.226,69.4138,69.1992,69.387,25400.0
2012-05-15 12:10:00,77.58,77.61,77.46,77.48,27200.0,69.387,69.4138,69.2797,69.2976,27200.0
2012-05-15 12:20:00,77.46,77.53,77.33,77.42,28500.0,69.2797,69.3423,69.1634,69.2439,28500.0
2012-05-15 12:30:00,77.42,77.54,77.4,77.44,155300.0,69.2439,69.3512,69.226,69.2618,155300.0
2012-05-15 12:40:00,77.42,77.48,77.33,77.34,47900.0,69.2439,69.2976,69.1634,69.1723,47900.0
2012-05-15 12:50:00,77.36,77.38,77.29,77.32,21900.0,69.1902,69.2081,69.1276,69.1545,21900.0
2012-05-15 13:00:00,77.35,77.46,77.31,77.4,14400.0,69.1813,69.2797,69.1455,69.226,14400.0
2012-05-15 13:10:00,77.41,77.5,77.41,77.45,12600.0,69.235,69.3154,69.235,69.2707,12600.0
2012-05-15 13:20:00,77.45,77.51,77.43,77.45,21000.0,69.2707,69.3244,69.2528,69.2707,21000.0
2012-05-15 13:30:00,77.45,77.45,77.34,77.38,19200.0,69.2707,69.2707,69.1723,69.2081,19200.0
2012-05-15 13:40:00,77.4,77.41,77.26,77.35,24300.0,69.226,69.235,69.1008,69.1813,24300.0
2012-05-15 13:50:00,77.34,77.4,77.26,77.31,19600.0,69.1723,69.226,69.1008,69.1455,19600.0
2012-05-15 14:00:00,77.32,77.38,77.28,77.31,21500.0,69.1545,69.2081,69.1187,69.1455,21500.0
2012-05-15 14:10:00,77.32,77.41,77.29,77.3,28600.0,69.1545,69.235,69.1276,69.1366,28600.0
2012-05-15 14:20:00,77.32,77.41,77.32,77.41,19000.0,69.1545,69.235,69.1545,69.235,19000.0
2012-05-15 14:30:00,77.4,77.43,77.25,77.28,14300.0,69.226,69.2528,69.0918,69.1187,14300.0
2012-05-15 14:40:00,77.27,77.33,77.21,77.33,15500.0,69.1097,69.1634,69.0561,69.1634,15500.0
2012-05-15 14:50:00,77.33,77.33,77.2,77.2,28700.0,69.1634,69.1634,69.0471,69.0471,28700.0
2012-05-15 15:00:00,77.21,77.26,77.12,77.2,55200.0,69.0561,69.1008,68.9756,69.0471,55200.0
2012-05-15 15:10:00,77.2,77.25,76.9,76.96,49100.0,69.0471,69.0918,68.7788,68.8325,49100.0
2012-05-15 15:20:00,76.97,77.01,76.88,76.95,42900.0,68.8414,68.8772,68.7609,68.8235,42900.0
2012-05-15 15:30:00,76.95,77.18,76.95,77.17,64700.0,68.8235,69.0292,68.8235,69.0203,64700.0
2012-05-15 15:40:00,77.16,77.28,76.95,77.01,87700.0,69.0114,69.1187,68.8235,68.8772,87700.0
2012-05-15 15:50:00,77.01,77.05,76.87,76.98,112400.0,68.8772,68.913,68.752,68.8504,112400.0
2012-05-16 09:30:00,77.24,77.56,76.99,77.36,23600.0,69.0829,69.3691,68.8593,69.1902,23600.0
2012-05-16 09:40:00,77.41,77.46,77.13,77.16,18800.0,69.235,69.2797,68.9845,69.0114,18800.0
2012-05-16 09:50:00,77.14,77.23,76.97,77.07,44800.0,68.9935,69.074,68.8414,68.9309,44800.0
2012-05-16 10:00:00,77.11,77.15,76.96,76.96,34600.0,68.9666,69.0024,68.8325,68.8325,34600.0
2012-05-16 10:10:00,76.96,77.05,76.94,76.98,54100.0,68.8325,68.913,68.8146,68.8504,54100.0
2012-05-16 10:20:00,76.97,77.07,76.84,76.84,74300.0,68.8414,68.9309,68.7251,68.7251,74300.0
2012-05-16 10:30:00,76.84,77.05,76.84,76.98,56600.0,68.7251,68.913,68.7251,68.8504,56600.0
2012-05-16 10:40:00,76.98,77.03,76.97,77.01,21600.0,68.8504,68.8951,68.8414,68.8772,21600.0
2012-05-16 10:50:00,77.02,77.02,76.96,76.99,27500.0,68.8861,68.8861,68.8325,68.8593,27500.0
2012-05-16 11:00:00,77.0,77.01,76.85,76.94,47100.0,68.8683,68.8772,68.7341,68.8146,47100.0
2012-05-16 11:10:00,76.91,77.01,76.9,76.99,54500.0,68.7878,68.8772,68.7788,68.8593,54500.0
2012-05-16 11:20:00,77.0,77.01,76.93,76.97,15000.0,68.8683,68.8772,68.8056,68.8414,15000.0
2012-05-16 11:30:00,76.99,77.03,76.89,76.94,21300.0,68.8593,68.8951,68.7699,68.8146,21300.0
2012-05-16 11:40:00,76.93,77.0,76.9,77.0,12900.0,68.8056,68.8683,68.7788,68.8683,12900.0
2012-05-16 11:50:00,77.01,77.15,76.96,76.96,14900.0,68.8772,69.0024,68.8325,68.8325,14900.0
2012-05-16 12:00:00,76.94,76.98,76.91,76.98,9400.0,68.8146,68.8504,68.7878,68.8504,9400.0
2012-05-16 12:10:00,76.99,77.06,76.93,76.94,33800.0,68.8593,68.9219,68.8056,68.8146,33800.0
2012-05-16 12:20:00,76.94,76.99,76.85,76.86,13400.0,68.8146,68.8593,68.7341,68.743,13400.0
2012-05-16 12:30:00,76.85,76.93,76.79,76.83,10500.0,68.7341,68.8056,68.6804,68.7162,10500.0
2012-05-16 12:40:00,76.83,76.86,76.7,76.78,14600.0,68.7162,68.743,68.5999,68.6715,14600.0
2012-05-16 12:50:00,76.76,76.76,76.64,76.68,7700.0,68.6536,68.6536,68.5463,68.582,7700.0
2012-05-16 13:00:00,76.7,76.71,76.63,76.69,6700.0,68.5999,68.6089,68.5373,68.591,6700.0
2012-05-16 13:10:00,76.69,76.8,76.67,76.78,9400.0,68.591,68.6894,68.5731,68.6715,9400.0
2012-05-16 13:20:00,76.76,76.79,76.67,76.68,9100.0,68.6536,68.6804,68.5731,68.582,9100.0
2012-05-16 13:30:00,76.66,76.66,76.43,76.47,31800.0,68.5642,68.5642,68.3584,68.3942,31800.0
2012-05-16 13:40:00,76.46,76.46,76.31,76.32,30100.0,68.3853,68.3853,68.2511,68.2601,30100.0
2012-05-16 13:50:00,76.32,76.48,76.31,76.46,18200.0,68.2601,68.4032,68.2511,68.3853,18200.0
2012-05-16 14:00:00,76.47,76.6,76.35,76.38,21800.0,68.3942,68.5105,68.2869,68.3137,21800.0
2012-05-16 14:10:00,76.38,76.38,76.18,76.29,21700.0,68.3137,68.3137,68.1348,68.2332,21700.0
2012-05-16 14:20:00,76.29,76.4,76.17,76.22,33400.0,68.2332,68.3316,68.1259,68.1706,33400.0
2012-05-16 14:30:00,76.21,76.25,76.07,76.15,26300.0,68.1617,68.1975,68.0365,68.108,26300.0
2012-05-16 14:40:00,76.14,76.3,76.11,76.3,57000.0,68.0991,68.2422,68.0722,68.2422,57000.0
2012-05-16 14:50:00,76.27,76.37,76.27,76.3,29100.0,68.2153,68.3048,68.2153,68.2422,29100.0
2012-05-16 15:00:00,76.3,76.34,76.18,76.23,40800.0,68.2422,68.278,68.1348,68.1796,40800.0
2012-05-16 15:10:00,76.22,76.23,76.13,76.14,32600.0,68.1706,68.1796,68.0901,68.0991,32600.0
2012-05-16 15:20:00,76.12,76.12,75.96,75.96,53800.0,68.0812,68.0812,67.9381,67.9381,53800.0
2012-05-16 15:30:00,75.94,76.27,75.92,76.17,45600.0,67.9202,68.2153,67.9023,68.1259,45600.0
2012-05-16 15:40:00,76.17,76.24,76.11,76.16,54700.0,68.1259,68.1885,68.0722,68.117,54700.0
2012-05-16 15:50:00,76.17,76.21,76.04,76.04,58300.0,68.1259,68.1617,68.0096,68.0096,58300.0
2012-05-17 09:30:00,76.19,76.72,75.98,76.58,18400.0,68.1438,68.6178,67.956,68.4926,18400.0
2012-05-17 09:40:00,76.56,76.61,76.18,76.26,31500.0,68.4747,68.5194,68.1348,68.2064,31500.0
2012-05-17 09:50:00,76.26,76.38,76.0,76.38,17300.0,68.2064,68.3137,67.9739,68.3137,17300.0
2012-05-17 10:00:00,76.33,76.33,75.73,76.1,23100.0,68.269,68.269,67.7324,68.0633,23100.0
2012-05-17 10:10:00,76.09,76.3,76.06,76.09,17300.0,68.0544,68.2422,68.0275,68.0544,17300.0
2012-05-17 10:20:00,76.1,76.2,75.95,76.09,15800.0,68.0633,68.1527,67.9291,68.0544,15800.0
2012-05-17 10:30:00,76.07,76.13,75.91,76.08,13700.0,68.0365,68.0901,67.8934,68.0454,13700.0
2012-05-17 10:40:00,76.09,76.18,75.94,75.99,65300.0,68.0544,68.1348,67.9202,67.9649,65300.0
2012-05-17 10:50:00,75.95,76.09,75.91,76.06,10000.0,67.9291,68.0544,67.8934,68.0275,10000.0
2012-05-17 11:00:00,76.06,76.14,75.96,75.98,18500.0,68.0275,68.0991,67.9381,67.956,18500.0
2012-05-17 11:10:00,75.98,76.03,75.92,76.03,13700.0,67.956,68.0007,67.9023,68.0007,13700.0
2012-05-17 11:20:00,75.99,76.07,75.95,76.01,19600.0,67.9649,68.0365,67.9291,67.9828,19600.0
2012-05-17 11:30:00,76.01,76.02,75.78,75.8,14600.0,67.9828,67.9917,67.7771,67.795,14600.0
2012-05-17 11:40:00,75.79,75.8,75.67,75.68,22300.0,67.786,67.795,67.6787,67.6877,22300.0
2012-05-17 11:50:00,75.68,75.89,75.67,75.78,26600.0,67.6877,67.8755,67.6787,67.7771,26600.0
2012-05-17 12:00:00,75.79,75.81,75.26,75.26,87800.0,67.786,67.8039,67.312,67.312,87800.0
2012-05-17 12:10:00,75.27,75.63,75.13,75.62,51600.0,67.321,67.6429,67.1957,67.634,51600.0
2012-05-17 12:20:00,75.61,75.78,75.5,75.52,49300.0,67.625,67.7771,67.5267,67.5445,49300.0
2012-05-17 12:30:00,75.52,75.75,75.45,75.71,46800.0,67.5445,67.7503,67.4819,67.7145,46800.0
2012-05-17 12:40:00,75.7,75.84,75.69,75.83,21900.0,67.7055,67.8308,67.6966,67.8218,21900.0
2012-05-17 12:50:00,75.84,75.84,75.74,75.77,34900.0,67.8308,67.8308,67.7413,67.7681,34900.0
2012-05-17 13:00:00,75.79,75.99,75.76,75.95,32700.0,67.786,67.9649,67.7592,67.9291,32700.0
2012-05-17 13:10:00,75.94,76.01,75.93,75.99,12700.0,67.9202,67.9828,67.9113,67.9649,12700.0
2012-05-17 13:20:00,75.99,76.06,75.91,75.93,14100.0,67.9649,68.0275,67.8934,67.9113,14100.0
2012-05-17 13:30:00,75.95,75.96,75.8,75.85,23600.0,67.9291,67.9381,67.795,67.8397,23600.0
2012-05-17 13:40:00,75.85,76.01,75.84,75.95,29400.0,67.8397,67.9828,67.8308,67.9291,29400.0
2012-05-17 13:50:00,75.95,76.22,75.94,76.18,37400.0,67.9291,68.1706,67.9202,68.1348,37400.0
2012-05-17 14:00:00,76.17,76.18,75.88,76.09,42000.0,68.1259,68.1348,67.8665,68.0544,42000.0
2012-05-17 14:10:00,76.09,76.2,76.08,76.19,42700.0,68.0544,68.1527,68.0454,68.1438,42700.0
2012-05-17 14:20:00,76.21,76.35,76.18,76.26,43500.0,68.1617,68.2869,68.1348,68.2064,43500.0
2012-05-17 14:30:00,76.25,76.28,76.16,76.25,37100.0,68.1975,68.2243,68.117,68.1975,37100.0
2012-05-17 14:40:00,76.24,76.27,76.19,76.21,21000.0,68.1885,68.2153,68.1438,68.1617,21000.0
2012-05-17 14:50:00,76.21,76.28,76.17,76.25,29100.0,68.1617,68.2243,68.1259,68.1975,29100.0
2012-05-17 15:00:00,76.24,76.32,76.06,76.07,37000.0,68.1885,68.2601,68.0275,68.0365,37000.0
2012-05-17 15:10:00,76.12,76.19,76.08,76.15,34000.0,68.0812,68.1438,68.0454,68.108,34000.0
2012-05-17 15:20:00,76.14,76.19,76.07,76.15,67300.0,68.0991,68.1438,68.0365,68.108,67300.0
2012-05-17 15:30:00,76.15,76.16,75.86,75.88,47600.0,68.108,68.117,67.8486,67.8665,47600.0
2012-05-17 15:40:00,75.86,75.86,75.68,75.84,50100.0,67.8486,67.8486,67.6877,67.8308,50100.0
2012-05-17 15:50:00,75.84,75.94,75.68,75.69,138900.0,67.8308,67.9202,67.6877,67.6966,138900.0
2012-05-18 09:30:00,75.82,75.88,75.23,75.5,211200.0,67.8129,67.8665,67.2852,67.5267,211200.0
2012-05-18 09:40:00,75.52,75.63,75.33,75.33,43600.0,67.5445,67.6429,67.3746,67.3746,43600.0
2012-05-18 09:50:00,75.38,75.62,75.11,75.31,44100.0,67.4193,67.634,67.1778,67.3567,44100.0
2012-05-18 10:00:00,75.29,75.32,75.1,75.13,40300.0,67.3388,67.3657,67.1689,67.1957,40300.0
2012-05-18 10:10:00,75.11,75.11,74.82,74.82,24600.0,67.1778,67.1778,66.9185,66.9185,24600.0
2012-05-18 10:20:00,74.83,74.98,74.55,74.89,114000.0,66.9274,67.0616,66.677,66.9811,114000.0
2012-05-18 10:30:00,74.91,75.0,74.7,74.81,32500.0,66.999,67.0795,66.8111,66.9095,32500.0
2012-05-18 10:40:00,74.83,74.84,74.57,74.7,41500.0,66.9274,66.9364,66.6949,66.8111,41500.0
2012-05-18 10:50:00,74.67,75.11,74.61,75.03,70500.0,66.7843,67.1778,66.7307,67.1063,70500.0
2012-05-18 11:00:00,75.04,75.11,74.83,74.85,45500.0,67.1152,67.1778,66.9274,66.9453,45500.0
2012-05-18 11:10:00,74.89,74.89,74.8,74.82,48200.0,66.9811,66.9811,66.9006,66.9185,48200.0
2012-05-18 11:20:00,74.8,74.97,74.8,74.85,60400.0,66.9006,67.0526,66.9006,66.9453,60400.0
2012-05-18 11:30:00,74.86,74.88,74.5,74.7,54700.0,66.9543,66.9721,66.6323,66.8111,54700.0
2012-05-18 11:40:00,74.71,74.78,74.66,74.66,17800.0,66.8201,66.8827,66.7754,66.7754,17800.0
2012-05-18 11:50:00,74.68,74.77,74.62,74.76,27300.0,66.7933,66.8738,66.7396,66.8648,27300.0
2012-05-18 12:00:00,74.78,74.85,74.74,74.83,33300.0,66.8827,66.9453,66.8469,66.9274,33300.0
2012-05-18 12:10:00,74.82,74.9,74.68,74.74,27000.0,66.9185,66.99,66.7933,66.8469,27000.0
2012-05-18 12:20:00,74.76,74.79,74.64,74.79,16100.0,66.8648,66.8916,66.7575,66.8916,16100.0
2012-05-18 12:30:00,74.76,74.82,74.61,74.72,26500.0,66.8648,66.9185,66.7307,66.829,26500.0
2012-05-18 12:40:00,74.71,74.81,74.71,74.75,21300.0,66.8201,66.9095,66.8201,66.8559,21300.0
2012-05-18 12:50:00,74.78,74.78,74.5,74.59,18900.0,66.8827,66.8827,66.6323,66.7128,18900.0
2012-05-18 13:00:00,74.59,74.67,74.51,74.57,22700.0,66.7128,66.7843,66.6412,66.6949,22700.0
2012-05-18 13:10:00,74.58,74.7,74.55,74.65,20400.0,66.7038,66.8111,66.677,66.7664,20400.0
2012-05-18 13:20:00,74.65,74.66,74.46,74.57,30100.0,66.7664,66.7754,66.5965,66.6949,30100.0
2012-05-18 13:30:00,74.58,74.65,74.52,74.52,23600.0,66.7038,66.7664,66.6502,66.6502,23600.0
2012-05-18 13:40:00,74.55,74.59,74.37,74.43,21900.0,66.677,66.7128,66.516,66.5697,21900.0
2012-05-18 13:50:00,74.47,74.5,74.33,74.36,40800.0,66.6054,66.6323,66.4802,66.5071,40800.0
2012-05-18 14:00:00,74.36,74.41,74.3,74.32,64800.0,66.5071,66.5518,66.4534,66.4713,64800.0
2012-05-18 14:10:00,74.32,74.47,74.32,74.33,49000.0,66.4713,66.6054,66.4713,66.4802,49000.0
2012-05-18 14:20:00,74.33,74.46,74.33,74.45,49000.0,66.4802,66.5965,66.4802,66.5875,49000.0
2012-05-18 14:30:00,74.44,74.46,74.33,74.37,46600.0,66.5786,66.5965,66.4802,66.516,46600.0
2012-05-18 14:40:00,74.34,74.44,74.2,74.44,47900.0,66.4892,66.5786,66.364,66.5786,47900.0
2012-05-18 14:50:00,74.44,74.56,74.3,74.38,51400.0,66.5786,66.6859,66.4534,66.5249,51400.0
2012-05-18 15:00:00,74.39,74.64,74.36,74.6,92800.0,66.5339,66.7575,66.5071,66.7217,92800.0
2012-05-18 15:10:00,74.62,74.81,74.57,74.67,74100.0,66.7396,66.9095,66.6949,66.7843,74100.0
2012-05-18 15:20:00,74.67,74.67,74.5,74.58,55800.0,66.7843,66.7843,66.6323,66.7038,55800.0
2012-05-18 15:30:00,74.6,74.65,74.48,74.51,131700.0,66.7217,66.7664,66.6144,66.6412,131700.0
2012-05-18 15:40:00,74.5,74.59,74.4,74.54,133800.0,66.6323,66.7128,66.5428,66.668,133800.0
2012-05-18 15:50:00,74.53,74.54,74.32,74.48,165400.0,66.6591,66.668,66.4713,66.6144,165400.0
2012-05-21 09:30:00,74.51,74.93,74.1,74.31,82800.0,66.6412,67.0169,66.2745,66.4623,82800.0
2012-05-21 09:40:00,74.3,74.37,73.94,73.97,143200.0,66.4534,66.516,66.1314,66.1582,143200.0
2012-05-21 09:50:00,73.97,74.25,73.71,74.25,119300.0,66.1582,66.4087,65.9257,66.4087,119300.0
2012-05-21 10:00:00,74.26,74.53,74.21,74.44,227900.0,66.4176,66.6591,66.3729,66.5786,227900.0
2012-05-21 10:10:00,74.45,74.8,74.41,74.79,86000.0,66.5875,66.9006,66.5518,66.8916,86000.0
2012-05-21 10:20:00,74.76,75.11,74.71,75.04,65200.0,66.8648,67.1778,66.8201,67.1152,65200.0
2012-05-21 10:30:00,75.05,75.81,75.05,75.73,91400.0,67.1242,67.8039,67.1242,67.7324,91400.0
2012-05-21 10:40:00,75.73,75.74,75.31,75.62,64700.0,67.7324,67.7413,67.3567,67.634,64700.0
2012-05-21 10:50:00,75.62,75.91,75.51,75.74,36200.0,67.634,67.8934,67.5356,67.7413,36200.0
2012-05-21 11:00:00,75.73,75.73,75.57,75.57,45700.0,67.7324,67.7324,67.5893,67.5893,45700.0
2012-05-21 11:10:00,75.55,75.72,75.5,75.63,38600.0,67.5714,67.7234,67.5267,67.6429,38600.0
2012-05-21 11:20:00,75.61,75.62,75.53,75.56,45700.0,67.625,67.634,67.5535,67.5803,45700.0
2012-05-21 11:30:00,75.56,75.62,75.49,75.59,33800.0,67.5803,67.634,67.5177,67.6072,33800.0
2012-05-21 11:40:00,75.59,75.77,75.59,75.76,19500.0,67.6072,67.7681,67.6072,67.7592,19500.0
2012-05-21 11:50:00,75.75,75.83,75.63,75.64,24900.0,67.7503,67.8218,67.6429,67.6519,24900.0
2012-05-21 12:00:00,75.64,75.85,75.63,75.73,57000.0,67.6519,67.8397,67.6429,67.7324,57000.0
2012-05-21 12:10:00,75.74,75.78,75.73,75.77,18600.0,67.7413,67.7771,67.7324,67.7681,18600.0
2012-05-21 12:20:00,75.77,75.8,75.69,75.73,17000.0,67.7681,67.795,67.6966,67.7324,17000.0
2012-05-21 12:30:00,75.74,75.86,75.71,75.78,44900.0,67.7413,67.8486,67.7145,67.7771,44900.0
2012-05-21 12:40:00,75.76,75.92,75.73,75.92,16200.0,67.7592,67.9023,67.7324,67.9023,16200.0
2012-05-21 12:50:00,75.93,75.95,75.7,75.79,19900.0,67.9113,67.9291,67.7055,67.786,19900.0
2012-05-21 13:00:00,75.79,75.87,75.75,75.86,23800.0,67.786,67.8576,67.7503,67.8486,23800.0
2012-05-21 13:10:00,75.86,75.87,75.73,75.86,22800.0,67.8486,67.8576,67.7324,67.8486,22800.0
2012-05-21 13:20:00,75.88,75.92,75.81,75.84,26100.0,67.8665,67.9023,67.8039,67.8308,26100.0
2012-05-21 13:30:00,75.84,75.88,75.71,75.78,26500.0,67.8308,67.8665,67.7145,67.7771,26500.0
2012-05-21 13:40:00,75.77,75.92,75.76,75.86,56800.0,67.7681,67.9023,67.7592,67.8486,56800.0
2012-05-21 13:50:00,75.88,75.88,75.63,75.65,72200.0,67.8665,67.8665,67.6429,67.6608,72200.0
2012-05-21 14:00:00,75.66,75.67,75.44,75.5,97600.0,67.6698,67.6787,67.473,67.5267,97600.0
2012-05-21 14:10:00,75.53,75.6,75.51,75.6,38900.0,67.5535,67.6161,67.5356,67.6161,38900.0
2012-05-21 14:20:00,75.64,75.77,75.64,75.64,35800.0,67.6519,67.7681,67.6519,67.6519,35800.0
2012-05-21 14:30:00,75.64,75.75,75.62,75.73,28500.0,67.6519,67.7503,67.634,67.7324,28500.0
2012-05-21 14:40:00,75.72,75.8,75.7,75.77,23600.0,67.7234,67.795,67.7055,67.7681,23600.0
2012-05-21 14:50:00,75.77,75.93,75.73,75.85,26400.0,67.7681,67.9113,67.7324,67.8397,26400.0
2012-05-21 15:00:00,75.85,75.88,75.82,75.85,32100.0,67.8397,67.8665,67.8129,67.8397,32100.0
2012-05-21 15:10:00,75.85,75.91,75.74,75.85,36400.0,67.8397,67.8934,67.7413,67.8397,36400.0
2012-05-21 15:20:00,75.85,75.98,75.84,75.88,51400.0,67.8397,67.956,67.8308,67.8665,51400.0
2012-05-21 15:30:00,75.87,75.87,75.67,75.68,48300.0,67.8576,67.8576,67.6787,67.6877,48300.0
2012-05-21 15:40:00,75.68,75.72,75.63,75.71,62100.0,67.6877,67.7234,67.6429,67.7145,62100.0
2012-05-21 15:50:00,75.71,75.79,75.66,75.73,157500.0,67.7145,67.786,67.6698,67.7324,157500.0
2012-05-22 09:30:00,76.69,78.0,76.69,77.07,132600.0,68.591,69.7626,68.591,68.9309,132600.0
2012-05-22 09:40:00,77.06,77.32,76.93,77.26,83400.0,68.9219,69.1545,68.8056,69.1008,83400.0
2012-05-22 09:50:00,77.25,77.25,76.95,77.03,61600.0,69.0918,69.0918,68.8235,68.8951,61600.0
2012-05-22 10:00:00,77.07,77.55,76.95,77.55,52600.0,68.9309,69.3602,68.8235,69.3602,52600.0
2012-05-22 10:10:00,77.55,77.63,77.36,77.48,59500.0,69.3602,69.4317,69.1902,69.2976,59500.0
2012-05-22 10:20:00,77.46,77.5,77.28,77.34,52100.0,69.2797,69.3154,69.1187,69.1723,52100.0
2012-05-22 10:30:00,77.37,77.61,77.33,77.58,46400.0,69.1992,69.4138,69.1634,69.387,46400.0
2012-05-22 10:40:00,77.58,77.59,77.34,77.49,41900.0,69.387,69.3959,69.1723,69.3065,41900.0
2012-05-22 10:50:00,77.49,77.73,77.47,77.72,45700.0,69.3065,69.5212,69.2886,69.5122,45700.0
2012-05-22 11:00:00,77.72,77.77,77.57,77.66,59200.0,69.5122,69.5569,69.3781,69.4586,59200.0
2012-05-22 11:10:00,77.66,77.75,77.51,77.67,44700.0,69.4586,69.539,69.3244,69.4675,44700.0
2012-05-22 11:20:00,77.66,77.95,77.66,77.94,59600.0,69.4586,69.7179,69.4586,69.709,59600.0
2012-05-22 11:30:00,77.93,78.07,77.92,78.05,59200.0,69.7,69.8253,69.6911,69.8074,59200.0
2012-05-22 11:40:00,78.04,78.17,77.99,78.17,58300.0,69.7984,69.9147,69.7537,69.9147,58300.0
2012-05-22 11:50:00,78.17,78.17,78.04,78.04,74200.0,69.9147,69.9147,69.7984,69.7984,74200.0
2012-05-22 12:00:00,78.04,78.05,77.92,77.93,66900.0,69.7984,69.8074,69.6911,69.7,66900.0
2012-05-22 12:10:00,77.93,77.93,77.84,77.91,31700.0,69.7,69.7,69.6195,69.6821,31700.0
2012-05-22 12:20:00,77.92,78.03,77.91,78.01,43700.0,69.6911,69.7895,69.6821,69.7716,43700.0
2012-05-22 12:30:00,78.0,78.02,77.96,77.96,45100.0,69.7626,69.7805,69.7269,69.7269,45100.0
2012-05-22 12:40:00,77.98,78.0,77.88,77.88,30300.0,69.7448,69.7626,69.6553,69.6553,30300.0
2012-05-22 12:50:00,77.87,77.89,77.77,77.77,24600.0,69.6464,69.6643,69.5569,69.5569,24600.0
2012-05-22 13:00:00,77.76,77.82,77.72,77.72,37700.0,69.548,69.6017,69.5122,69.5122,37700.0
2012-05-22 13:10:00,77.73,77.76,77.56,77.6,37000.0,69.5212,69.548,69.3691,69.4049,37000.0
2012-05-22 13:20:00,77.62,77.65,77.49,77.49,31500.0,69.4228,69.4496,69.3065,69.3065,31500.0
2012-05-22 13:30:00,77.48,77.52,77.27,77.29,40800.0,69.2976,69.3333,69.1097,69.1276,40800.0
2012-05-22 13:40:00,77.28,77.31,77.13,77.18,27500.0,69.1187,69.1455,68.9845,69.0292,27500.0
2012-05-22 13:50:00,77.18,77.25,77.09,77.2,25500.0,69.0292,69.0918,68.9487,69.0471,25500.0
2012-05-22 14:00:00,77.2,77.4,77.14,77.33,33400.0,69.0471,69.226,68.9935,69.1634,33400.0
2012-05-22 14:10:00,77.31,77.32,77.14,77.26,30900.0,69.1455,69.1545,68.9935,69.1008,30900.0
2012-05-22 14:20:00,77.25,77.37,77.23,77.28,39100.0,69.0918,69.1992,69.074,69.1187,39100.0
2012-05-22 14:30:00,77.27,77.3,77.03,77.15,36100.0,69.1097,69.1366,68.8951,69.0024,36100.0
2012-05-22 14:40:00,77.15,77.24,77.11,77.19,26300.0,69.0024,69.0829,68.9666,69.0382,26300.0
2012-05-22 14:50:00,77.21,77.25,77.09,77.14,22200.0,69.0561,69.0918,68.9487,68.9935,22200.0
2012-05-22 15:00:00,77.11,77.15,77.02,77.02,22700.0,68.9666,69.0024,68.8861,68.8861,22700.0
2012-05-22 15:10:00,77.01,77.07,76.94,76.95,42100.0,68.8772,68.9309,68.8146,68.8235,42100.0
2012-05-22 15:20:00,76.92,76.97,76.8,76.81,53100.0,68.7967,68.8414,68.6894,68.6983,53100.0
2012-05-22 15:30:00,76.8,76.84,76.71,76.78,82200.0,68.6894,68.7251,68.6089,68.6715,82200.0
2012-05-22 15:40:00,76.77,76.81,76.52,76.59,99800.0,68.6625,68.6983,68.4389,68.5016,99800.0
2012-05-22 15:50:00,76.58,76.83,76.55,76.81,198200.0,68.4926,68.7162,68.4658,68.6983,198200.0
2012-05-23 09:30:00,76.52,76.77,76.51,76.66,35200.0,68.4389,68.6625,68.43,68.5642,35200.0
2012-05-23 09:40:00,76.68,76.68,76.37,76.44,23900.0,68.582,68.582,68.3048,68.3674,23900.0
2012-05-23 09:50:00,76.47,76.47,76.24,76.24,25500.0,68.3942,68.3942,68.1885,68.1885,25500.0
2012-05-23 10:00:00,76.24,76.48,76.24,76.45,44900.0,68.1885,68.4032,68.1885,68.3763,44900.0
2012-05-23 10:10:00,76.45,76.55,76.33,76.5,33700.0,68.3763,68.4658,68.269,68.4211,33700.0
2012-05-23 10:20:00,76.5,76.54,76.38,76.48,35800.0,68.4211,68.4568,68.3137,68.4032,35800.0
2012-05-23 10:30:00,76.49,76.53,76.06,76.08,28000.0,68.4121,68.4479,68.0275,68.0454,28000.0
2012-05-23 10:40:00,76.05,76.39,76.05,76.24,48500.0,68.0186,68.3227,68.0186,68.1885,48500.0
2012-05-23 10:50:00,76.23,76.46,76.23,76.37,27800.0,68.1796,68.3853,68.1796,68.3048,27800.0
2012-05-23 11:00:00,76.35,76.73,76.31,76.66,23900.0,68.2869,68.6268,68.2511,68.5642,23900.0
2012-05-23 11:10:00,76.69,76.75,76.51,76.61,43600.0,68.591,68.6447,68.43,68.5194,43600.0
2012-05-23 11:20:00,76.63,76.73,76.37,76.37,43500.0,68.5373,68.6268,68.3048,68.3048,43500.0
2012-05-23 11:30:00,76.4,76.48,76.06,76.12,17400.0,68.3316,68.4032,68.0275,68.0812,17400.0
2012-05-23 11:40:00,76.11,76.21,75.97,75.99,17900.0,68.0722,68.1617,67.947,67.9649,17900.0
2012-05-23 11:50:00,75.98,76.0,75.85,75.87,12300.0,67.956,67.9739,67.8397,67.8576,12300.0
2012-05-23 12:00:00,75.87,75.93,75.79,75.84,16000.0,67.8576,67.9113,67.786,67.8308,16000.0
2012-05-23 12:10:00,75.86,75.91,75.75,75.89,9000.0,67.8486,67.8934,67.7503,67.8755,9000.0
2012-05-23 12:20:00,75.9,75.92,75.76,75.83,13100.0,67.8844,67.9023,67.7592,67.8218,13100.0
2012-05-23 12:30:00,75.86,76.01,75.83,75.98,14200.0,67.8486,67.9828,67.8218,67.956,14200.0
2012-05-23 12:40:00,75.98,76.23,75.97,76.23,28900.0,67.956,68.1796,67.947,68.1796,28900.0
2012-05-23 12:50:00,76.21,76.23,76.05,76.11,31600.0,68.1617,68.1796,68.0186,68.0722,31600.0
2012-05-23 13:00:00,76.11,76.16,76.06,76.09,11500.0,68.0722,68.117,68.0275,68.0544,11500.0
2012-05-23 13:10:00,76.1,76.2,76.05,76.06,12200.0,68.0633,68.1527,68.0186,68.0275,12200.0
2012-05-23 13:20:00,76.07,76.3,76.06,76.3,12700.0,68.0365,68.2422,68.0275,68.2422,12700.0
2012-05-23 13:30:00,76.3,76.35,76.14,76.22,15200.0,68.2422,68.2869,68.0991,68.1706,15200.0
2012-05-23 13:40:00,76.26,76.64,76.22,76.59,73900.0,68.2064,68.5463,68.1706,68.5016,73900.0
2012-05-23 13:50:00,76.6,76.66,76.5,76.64,26000.0,68.5105,68.5642,68.4211,68.5463,26000.0
2012-05-23 14:00:00,76.64,76.64,76.37,76.54,20600.0,68.5463,68.5463,68.3048,68.4568,20600.0
2012-05-23 14:10:00,76.52,76.53,76.35,76.4,16900.0,68.4389,68.4479,68.2869,68.3316,16900.0
2012-05-23 14:20:00,76.41,76.48,76.35,76.41,14300.0,68.3406,68.4032,68.2869,68.3406,14300.0
2012-05-23 14:30:00,76.41,76.68,76.38,76.58,19300.0,68.3406,68.582,68.3137,68.4926,19300.0
2012-05-23 14:40:00,76.57,76.82,76.55,76.69,19000.0,68.4837,68.7073,68.4658,68.591,19000.0
2012-05-23 14:50:00,76.68,76.88,76.67,76.85,31700.0,68.582,68.7609,68.5731,68.7341,31700.0
2012-05-23 15:00:00,76.81,76.85,76.59,76.73,38500.0,68.6983,68.7341,68.5016,68.6268,38500.0
2012-05-23 15:10:00,76.72,76.78,76.56,76.69,28000.0,68.6178,68.6715,68.4747,68.591,28000.0
2012-05-23 15:20:00,76.69,76.78,76.61,76.65,34200.0,68.591,68.6715,68.5194,68.5552,34200.0
2012-05-23 15:30:00,76.68,77.04,76.68,77.03,40300.0,68.582,68.904,68.582,68.8951,40300.0
2012-05-23 15:40:00,77.02,77.24,76.96,76.96,59900.0,68.8861,69.0829,68.8325,68.8325,59900.0
2012-05-23 15:50:00,76.96,77.02,76.76,76.97,92000.0,68.8325,68.8861,68.6536,68.8414,92000.0
2012-05-24 09:30:00,77.12,77.71,76.78,77.71,50200.0,68.9756,69.5033,68.6715,69.5033,50200.0
2012-05-24 09:40:00,77.73,78.34,77.44,77.64,81700.0,69.5212,70.0667,69.2618,69.4407,81700.0
2012-05-24 09:50:00,77.69,78.18,77.62,77.67,99800.0,69.4854,69.9236,69.4228,69.4675,99800.0
2012-05-24 10:00:00,77.62,77.92,77.34,77.42,39000.0,69.4228,69.6911,69.1723,69.2439,39000.0
2012-05-24 10:10:00,77.4,77.4,76.66,76.87,43400.0,69.226,69.226,68.5642,68.752,43400.0
2012-05-24 10:20:00,76.88,76.89,76.47,76.84,66100.0,68.7609,68.7699,68.3942,68.7251,66100.0
2012-05-24 10:30:00,76.82,77.32,76.8,77.3,59900.0,68.7073,69.1545,68.6894,69.1366,59900.0
2012-05-24 10:40:00,77.29,77.32,77.05,77.1,14300.0,69.1276,69.1545,68.913,68.9577,14300.0
2012-05-24 10:50:00,77.1,77.1,76.95,77.01,14900.0,68.9577,68.9577,68.8235,68.8772,14900.0
2012-05-24 11:00:00,77.02,77.05,76.78,76.9,14800.0,68.8861,68.913,68.6715,68.7788,14800.0
2012-05-24 11:10:00,76.89,77.07,76.89,77.04,19900.0,68.7699,68.9309,68.7699,68.904,19900.0
2012-05-24 11:20:00,77.01,77.05,76.95,77.0,12300.0,68.8772,68.913,68.8235,68.8683,12300.0
2012-05-24 11:30:00,77.01,77.03,76.76,76.87,11300.0,68.8772,68.8951,68.6536,68.752,11300.0
2012-05-24 11:40:00,76.87,76.89,76.73,76.8,48000.0,68.752,68.7699,68.6268,68.6894,48000.0
2012-05-24 11:50:00,76.79,76.82,76.65,76.65,12500.0,68.6804,68.7073,68.5552,68.5552,12500.0
2012-05-24 12:00:00,76.66,76.67,76.44,76.59,20800.0,68.5642,68.5731,68.3674,68.5016,20800.0
2012-05-24 12:10:00,76.59,76.69,76.46,76.47,16300.0,68.5016,68.591,68.3853,68.3942,16300.0
2012-05-24 12:20:00,76.49,76.65,76.47,76.53,11500.0,68.4121,68.5552,68.3942,68.4479,11500.0
2012-05-24 12:30:00,76.53,76.6,76.5,76.55,10600.0,68.4479,68.5105,68.4211,68.4658,10600.0
2012-05-24 12:40:00,76.55,76.68,76.55,76.64,13500.0,68.4658,68.582,68.4658,68.5463,13500.0
2012-05-24 12:50:00,76.66,76.66,76.53,76.66,13200.0,68.5642,68.5642,68.4479,68.5642,13200.0
2012-05-24 13:00:00,76.66,76.87,76.61,76.82,10000.0,68.5642,68.752,68.5194,68.7073,10000.0
2012-05-24 13:10:00,76.82,76.82,76.64,76.64,13100.0,68.7073,68.7073,68.5463,68.5463,13100.0
2012-05-24 13:20:00,76.64,76.74,76.52,76.53,10100.0,68.5463,68.6357,68.4389,68.4479,10100.0
2012-05-24 13:30:00,76.53,76.71,76.49,76.71,18500.0,68.4479,68.6089,68.4121,68.6089,18500.0
2012-05-24 13:40:00,76.71,76.82,76.68,76.77,29600.0,68.6089,68.7073,68.582,68.6625,29600.0
2012-05-24 13:50:00,76.78,76.8,76.57,76.57,25600.0,68.6715,68.6894,68.4837,68.4837,25600.0
2012-05-24 14:00:00,76.56,76.76,76.55,76.61,15800.0,68.4747,68.6536,68.4658,68.5194,15800.0
2012-05-24 14:10:00,76.59,76.64,76.45,76.61,14400.0,68.5016,68.5463,68.3763,68.5194,14400.0
2012-05-24 14:20:00,76.63,76.69,76.58,76.65,13500.0,68.5373,68.591,68.4926,68.5552,13500.0
2012-05-24 14:30:00,76.65,76.75,76.57,76.65,12100.0,68.5552,68.6447,68.4837,68.5552,12100.0
2012-05-24 14:40:00,76.62,76.77,76.5,76.76,19100.0,68.5284,68.6625,68.4211,68.6536,19100.0
2012-05-24 14:50:00,76.75,76.86,76.73,76.76,9500.0,68.6447,68.743,68.6268,68.6536,9500.0
2012-05-24 15:00:00,76.78,76.87,76.67,76.68,19900.0,68.6715,68.752,68.5731,68.582,19900.0
2012-05-24 15:10:00,76.69,76.71,76.58,76.7,11900.0,68.591,68.6089,68.4926,68.5999,11900.0
2012-05-24 15:20:00,76.7,77.03,76.66,77.03,32100.0,68.5999,68.8951,68.5642,68.8951,32100.0
2012-05-24 15:30:00,76.99,77.14,76.94,76.95,21900.0,68.8593,68.9935,68.8146,68.8235,21900.0
2012-05-24 15:40:00,76.94,77.23,76.9,77.21,41500.0,68.8146,69.074,68.7788,69.0561,41500.0
2012-05-24 15:50:00,77.21,77.34,77.18,77.31,55400.0,69.0561,69.1723,69.0292,69.1455,55400.0
2012-05-25 09:30:00,75.65,77.52,75.65,77.31,42600.0,67.6608,69.3333,67.6608,69.1455,42600.0
2012-05-25 09:40:00,77.4,77.8,77.39,77.72,23700.0,69.226,69.5838,69.2171,69.5122,23700.0
2012-05-25 09:50:00,77.78,77.79,77.42,77.59,21500.0,69.5659,69.5748,69.2439,69.3959,21500.0
2012-05-25 10:00:00,77.63,77.63,77.34,77.41,28100.0,69.4317,69.4317,69.1723,69.235,28100.0
2012-05-25 10:10:00,77.46,77.46,77.19,77.41,30400.0,69.2797,69.2797,69.0382,69.235,30400.0
2012-05-25 10:20:00,77.39,77.53,77.31,77.34,17500.0,69.2171,69.3423,69.1455,69.1723,17500.0
2012-05-25 10:30:00,77.33,77.79,77.32,77.64,24500.0,69.1634,69.5748,69.1545,69.4407,24500.0
2012-05-25 10:40:00,77.64,77.7,77.43,77.64,17600.0,69.4407,69.4943,69.2528,69.4407,17600.0
2012-05-25 10:50:00,77.64,77.84,77.62,77.65,32500.0,69.4407,69.6195,69.4228,69.4496,32500.0
2012-05-25 11:00:00,77.66,77.93,77.66,77.82,17500.0,69.4586,69.7,69.4586,69.6017,17500.0
2012-05-25 11:10:00,77.83,77.99,77.74,77.94,18800.0,69.6106,69.7537,69.5301,69.709,18800.0
2012-05-25 11:20:00,77.96,78.18,77.94,78.14,16100.0,69.7269,69.9236,69.709,69.8879,16100.0
2012-05-25 11:30:00,78.12,78.12,77.91,78.07,21500.0,69.87,69.87,69.6821,69.8253,21500.0
2012-05-25 11:40:00,78.05,78.15,78.02,78.15,13600.0,69.8074,69.8968,69.7805,69.8968,13600.0
2012-05-25 11:50:00,78.18,78.27,78.07,78.15,35100.0,69.9236,70.0041,69.8253,69.8968,35100.0
2012-05-25 12:00:00,78.15,78.16,77.79,77.81,31000.0,69.8968,69.9057,69.5748,69.5927,31000.0
2012-05-25 12:10:00,77.82,77.83,77.7,77.72,40600.0,69.6017,69.6106,69.4943,69.5122,40600.0
2012-05-25 12:20:00,77.72,77.73,77.49,77.5,12400.0,69.5122,69.5212,69.3065,69.3154,12400.0
2012-05-25 12:30:00,77.51,77.61,77.5,77.61,14600.0,69.3244,69.4138,69.3154,69.4138,14600.0
2012-05-25 12:40:00,77.6,77.6,77.51,77.52,16700.0,69.4049,69.4049,69.3244,69.3333,16700.0
2012-05-25 12:50:00,77.52,77.54,77.45,77.5,24000.0,69.3333,69.3512,69.2707,69.3154,24000.0
2012-05-25 13:00:00,77.5,77.5,77.4,77.41,13700.0,69.3154,69.3154,69.226,69.235,13700.0
2012-05-25 13:10:00,77.43,77.44,77.39,77.41,18800.0,69.2528,69.2618,69.2171,69.235,18800.0
2012-05-25 13:20:00,77.4,77.42,77.35,77.39,16000.0,69.226,69.2439,69.1813,69.2171,16000.0
2012-05-25 13:30:00,77.39,77.42,77.31,77.32,15800.0,69.2171,69.2439,69.1455,69.1545,15800.0
2012-05-25 13:40:00,77.32,77.42,77.32,77.4,17400.0,69.1545,69.2439,69.1545,69.226,17400.0
2012-05-25 13:50:00,77.39,77.41,77.24,77.25,27600.0,69.2171,69.235,69.0829,69.0918,27600.0
2012-05-25 14:00:00,77.25,77.35,77.23,77.23,30300.0,69.0918,69.1813,69.074,69.074,30300.0
2012-05-25 14:10:00,77.22,77.29,77.18,77.18,12300.0,69.065,69.1276,69.0292,69.0292,12300.0
2012-05-25 14:20:00,77.19,77.31,77.09,77.26,16100.0,69.0382,69.1455,68.9487,69.1008,16100.0
2012-05-25 14:30:00,77.26,77.33,77.22,77.24,13200.0,69.1008,69.1634,69.065,69.0829,13200.0
2012-05-25 14:40:00,77.23,77.27,77.09,77.1,13400.0,69.074,69.1097,68.9487,68.9577,13400.0
2012-05-25 14:50:00,77.12,77.3,77.11,77.25,14900.0,68.9756,69.1366,68.9666,69.0918,14900.0
2012-05-25 15:00:00,77.25,77.3,77.19,77.23,21900.0,69.0918,69.1366,69.0382,69.074,21900.0
2012-05-25 15:10:00,77.23,77.29,77.15,77.16,17300.0,69.074,69.1276,69.0024,69.0114,17300.0
2012-05-25 15:20:00,77.17,77.17,76.99,77.11,22000.0,69.0203,69.0203,68.8593,68.9666,22000.0
2012-05-25 15:30:00,77.1,77.24,77.06,77.17,24300.0,68.9577,69.0829,68.9219,69.0203,24300.0
2012-05-25 15:40:00,77.18,77.39,77.15,77.33,31000.0,69.0292,69.2171,69.0024,69.1634,31000.0
2012-05-25 15:50:00,77.33,77.34,77.23,77.28,65500.0,69.1634,69.1723,69.074,69.1187,65500.0
2012-05-29 09:30:00,77.78,77.93,77.2,77.24,23700.0,69.5659,69.7,69.0471,69.0829,23700.0
2012-05-29 09:40:00,77.2,77.43,77.18,77.34,41700.0,69.0471,69.2528,69.0292,69.1723,41700.0
2012-05-29 09:50:00,77.34,77.46,77.28,77.37,29200.0,69.1723,69.2797,69.1187,69.1992,29200.0
2012-05-29 10:00:00,77.3,77.56,77.11,77.41,49700.0,69.1366,69.3691,68.9666,69.235,49700.0
2012-05-29 10:10:00,77.48,77.65,77.48,77.58,32300.0,69.2976,69.4496,69.2976,69.387,32300.0
2012-05-29 10:20:00,77.59,77.87,77.59,77.76,19900.0,69.3959,69.6464,69.3959,69.548,19900.0
2012-05-29 10:30:00,77.77,77.89,77.7,77.7,17900.0,69.5569,69.6643,69.4943,69.4943,17900.0
2012-05-29 10:40:00,77.69,77.8,77.62,77.78,12100.0,69.4854,69.5838,69.4228,69.5659,12100.0
2012-05-29 10:50:00,77.78,77.88,77.72,77.72,10000.0,69.5659,69.6553,69.5122,69.5122,10000.0
2012-05-29 11:00:00,77.74,77.75,77.57,77.73,22500.0,69.5301,69.539,69.3781,69.5212,22500.0
2012-05-29 11:10:00,77.75,77.76,77.66,77.71,12100.0,69.539,69.548,69.4586,69.5033,12100.0
2012-05-29 11:20:00,77.72,77.75,77.65,77.73,13400.0,69.5122,69.539,69.4496,69.5212,13400.0
2012-05-29 11:30:00,77.71,77.72,77.42,77.48,27500.0,69.5033,69.5122,69.2439,69.2976,27500.0
2012-05-29 11:40:00,77.47,77.6,77.44,77.49,14700.0,69.2886,69.4049,69.2618,69.3065,14700.0
2012-05-29 11:50:00,77.51,77.7,77.51,77.62,10600.0,69.3244,69.4943,69.3244,69.4228,10600.0
2012-05-29 12:00:00,77.61,77.62,77.41,77.56,17700.0,69.4138,69.4228,69.235,69.3691,17700.0
2012-05-29 12:10:00,77.55,77.55,77.46,77.54,8100.0,69.3602,69.3602,69.2797,69.3512,8100.0
2012-05-29 12:20:00,77.52,77.61,77.5,77.55,17500.0,69.3333,69.4138,69.3154,69.3602,17500.0
2012-05-29 12:30:00,77.57,77.57,77.43,77.48,10200.0,69.3781,69.3781,69.2528,69.2976,10200.0
2012-05-29 12:40:00,77.49,77.66,77.48,77.66,6700.0,69.3065,69.4586,69.2976,69.4586,6700.0
2012-05-29 12:50:00,77.68,77.71,77.59,77.59,10700.0,69.4764,69.5033,69.3959,69.3959,10700.0
2012-05-29 13:00:00,77.57,77.69,77.56,77.67,28000.0,69.3781,69.4854,69.3691,69.4675,28000.0
2012-05-29 13:10:00,77.65,77.73,77.63,77.69,15100.0,69.4496,69.5212,69.4317,69.4854,15100.0
2012-05-29 13:20:00,77.69,77.73,77.58,77.58,10000.0,69.4854,69.5212,69.387,69.387,10000.0
2012-05-29 13:30:00,77.56,77.6,77.52,77.6,9200.0,69.3691,69.4049,69.3333,69.4049,9200.0
2012-05-29 13:40:00,77.62,77.8,77.62,77.65,12000.0,69.4228,69.5838,69.4228,69.4496,12000.0
2012-05-29 13:50:00,77.61,77.65,77.46,77.53,76700.0,69.4138,69.4496,69.2797,69.3423,76700.0
2012-05-29 14:00:00,77.53,77.55,77.45,77.45,14900.0,69.3423,69.3602,69.2707,69.2707,14900.0
2012-05-29 14:10:00,77.45,77.64,77.4,77.57,25100.0,69.2707,69.4407,69.226,69.3781,25100.0
2012-05-29 14:20:00,77.56,77.58,77.48,77.54,27400.0,69.3691,69.387,69.2976,69.3512,27400.0
2012-05-29 14:30:00,77.55,77.57,77.35,77.35,24900.0,69.3602,69.3781,69.1813,69.1813,24900.0
2012-05-29 14:40:00,77.35,77.48,77.34,77.39,18100.0,69.1813,69.2976,69.1723,69.2171,18100.0
2012-05-29 14:50:00,77.39,77.54,77.36,77.52,30800.0,69.2171,69.3512,69.1902,69.3333,30800.0
2012-05-29 15:00:00,77.53,77.57,77.47,77.56,16700.0,69.3423,69.3781,69.2886,69.3691,16700.0
2012-05-29 15:10:00,77.54,77.61,77.47,77.52,29000.0,69.3512,69.4138,69.2886,69.3333,29000.0
2012-05-29 15:20:00,77.53,77.6,77.52,77.56,18500.0,69.3423,69.4049,69.3333,69.3691,18500.0
2012-05-29 15:30:00,77.57,77.67,77.49,77.61,25900.0,69.3781,69.4675,69.3065,69.4138,25900.0
2012-05-29 15:40:00,77.6,77.83,77.56,77.67,61000.0,69.4049,69.6106,69.3691,69.4675,61000.0
2012-05-29 15:50:00,77.68,77.72,77.62,77.65,74600.0,69.4764,69.5122,69.4228,69.4496,74600.0
2012-05-30 09:30:00,77.11,77.83,77.1,77.22,46600.0,68.9666,69.6106,68.9577,69.065,46600.0
2012-05-30 09:40:00,77.22,77.22,76.86,76.94,24100.0,69.065,69.065,68.743,68.8146,24100.0
2012-05-30 09:50:00,76.93,77.29,76.91,77.22,17400.0,68.8056,69.1276,68.7878,69.065,17400.0
2012-05-30 10:00:00,77.24,77.34,76.96,77.34,26600.0,69.0829,69.1723,68.8325,69.1723,26600.0
2012-05-30 10:10:00,77.34,77.39,77.16,77.2,21000.0,69.1723,69.2171,69.0114,69.0471,21000.0
2012-05-30 10:20:00,77.15,77.2,77.01,77.14,35500.0,69.0024,69.0471,68.8772,68.9935,35500.0
2012-05-30 10:30:00,77.12,77.42,77.12,77.32,26400.0,68.9756,69.2439,68.9756,69.1545,26400.0
2012-05-30 10:40:00,77.31,77.42,77.25,77.37,49400.0,69.1455,69.2439,69.0918,69.1992,49400.0
2012-05-30 10:50:00,77.36,77.5,77.3,77.37,35300.0,69.1902,69.3154,69.1366,69.1992,35300.0
2012-05-30 11:00:00,77.35,77.53,77.3,77.52,34300.0,69.1813,69.3423,69.1366,69.3333,34300.0
2012-05-30 11:10:00,77.52,77.56,77.43,77.5,23900.0,69.3333,69.3691,69.2528,69.3154,23900.0
2012-05-30 11:20:00,77.51,77.53,77.42,77.45,24900.0,69.3244,69.3423,69.2439,69.2707,24900.0
2012-05-30 11:30:00,77.47,77.55,77.42,77.49,21100.0,69.2886,69.3602,69.2439,69.3065,21100.0
2012-05-30 11:40:00,77.48,77.48,77.26,77.28,22600.0,69.2976,69.2976,69.1008,69.1187,22600.0
2012-05-30 11:50:00,77.27,77.45,77.25,77.42,28100.0,69.1097,69.2707,69.0918,69.2439,28100.0
2012-05-30 12:00:00,77.39,77.43,77.16,77.38,16100.0,69.2171,69.2528,69.0114,69.2081,16100.0
2012-05-30 12:10:00,77.36,77.44,77.31,77.41,21700.0,69.1902,69.2618,69.1455,69.235,21700.0
2012-05-30 12:20:00,77.41,77.41,77.22,77.25,24300.0,69.235,69.235,69.065,69.0918,24300.0
2012-05-30 12:30:00,77.25,77.37,77.2,77.34,9900.0,69.0918,69.1992,69.0471,69.1723,9900.0
2012-05-30 12:40:00,77.33,77.46,77.3,77.44,9000.0,69.1634,69.2797,69.1366,69.2618,9000.0
2012-05-30 12:50:00,77.44,77.47,77.37,77.37,14300.0,69.2618,69.2886,69.1992,69.1992,14300.0
2012-05-30 13:00:00,77.36,77.36,77.16,77.16,18600.0,69.1902,69.1902,69.0114,69.0114,18600.0
2012-05-30 13:10:00,77.15,77.16,77.05,77.07,19600.0,69.0024,69.0114,68.913,68.9309,19600.0
2012-05-30 13:20:00,77.06,77.11,77.0,77.09,25200.0,68.9219,68.9666,68.8683,68.9487,25200.0
2012-05-30 13:30:00,77.08,77.38,77.07,77.26,27900.0,68.9398,69.2081,68.9309,69.1008,27900.0
2012-05-30 13:40:00,77.26,77.28,77.19,77.23,7800.0,69.1008,69.1187,69.0382,69.074,7800.0
2012-05-30 13:50:00,77.26,77.31,77.2,77.22,11900.0,69.1008,69.1455,69.0471,69.065,11900.0
2012-05-30 14:00:00,77.21,77.34,77.19,77.19,10900.0,69.0561,69.1723,69.0382,69.0382,10900.0
2012-05-30 14:10:00,77.19,77.19,77.09,77.13,33100.0,69.0382,69.0382,68.9487,68.9845,33100.0
2012-05-30 14:20:00,77.14,77.15,77.03,77.06,12300.0,68.9935,69.0024,68.8951,68.9219,12300.0
2012-05-30 14:30:00,77.05,77.09,76.93,76.93,19800.0,68.913,68.9487,68.8056,68.8056,19800.0
2012-05-30 14:40:00,76.92,76.97,76.86,76.86,15100.0,68.7967,68.8414,68.743,68.743,15100.0
2012-05-30 14:50:00,76.87,76.98,76.83,76.9,17100.0,68.752,68.8504,68.7162,68.7788,17100.0
2012-05-30 15:00:00,76.89,76.96,76.76,76.82,16700.0,68.7699,68.8325,68.6536,68.7073,16700.0
2012-05-30 15:10:00,76.8,76.88,76.64,76.88,29200.0,68.6894,68.7609,68.5463,68.7609,29200.0
2012-05-30 15:20:00,76.88,76.89,76.73,76.79,81400.0,68.7609,68.7699,68.6268,68.6804,81400.0
2012-05-30 15:30:00,76.8,77.0,76.77,77.0,52100.0,68.6894,68.8683,68.6625,68.8683,52100.0
2012-05-30 15:40:00,77.0,77.02,76.9,76.92,43300.0,68.8683,68.8861,68.7788,68.7967,43300.0
2012-05-30 15:50:00,76.93,76.98,76.81,76.81,70400.0,68.8056,68.8504,68.6983,68.6983,70400.0
2012-05-31 09:30:00,77.07,77.07,76.34,76.34,15600.0,68.9309,68.9309,68.278,68.278,15600.0
2012-05-31 09:40:00,76.33,76.55,76.17,76.17,12600.0,68.269,68.4658,68.1259,68.1259,12600.0
2012-05-31 09:50:00,76.15,76.26,76.0,76.09,20600.0,68.108,68.2064,67.9739,68.0544,20600.0
2012-05-31 10:00:00,76.01,76.17,75.97,76.05,16000.0,67.9828,68.1259,67.947,68.0186,16000.0
2012-05-31 10:10:00,76.02,76.29,75.91,76.26,31700.0,67.9917,68.2332,67.8934,68.2064,31700.0
2012-05-31 10:20:00,76.25,76.38,76.07,76.35,15600.0,68.1975,68.3137,68.0365,68.2869,15600.0
2012-05-31 10:30:00,76.34,76.34,76.01,76.01,20500.0,68.278,68.278,67.9828,67.9828,20500.0
2012-05-31 10:40:00,76.02,76.04,75.81,75.91,20600.0,67.9917,68.0096,67.8039,67.8934,20600.0
2012-05-31 10:50:00,75.9,76.1,75.85,76.04,17300.0,67.8844,68.0633,67.8397,68.0096,17300.0
2012-05-31 11:00:00,76.01,76.01,75.78,75.84,21700.0,67.9828,67.9828,67.7771,67.8308,21700.0
2012-05-31 11:10:00,75.85,76.0,75.84,75.99,22000.0,67.8397,67.9739,67.8308,67.9649,22000.0
2012-05-31 11:20:00,76.0,76.28,75.97,76.28,19000.0,67.9739,68.2243,67.947,68.2243,19000.0
2012-05-31 11:30:00,76.28,76.57,76.25,76.37,21200.0,68.2243,68.4837,68.1975,68.3048,21200.0
2012-05-31 11:40:00,76.4,76.4,76.25,76.25,28400.0,68.3316,68.3316,68.1975,68.1975,28400.0
2012-05-31 11:50:00,76.26,76.26,76.12,76.15,15600.0,68.2064,68.2064,68.0812,68.108,15600.0
2012-05-31 12:00:00,76.14,76.33,76.1,76.3,12200.0,68.0991,68.269,68.0633,68.2422,12200.0
2012-05-31 12:10:00,76.3,76.36,76.22,76.24,14100.0,68.2422,68.2958,68.1706,68.1885,14100.0
2012-05-31 12:20:00,76.26,76.53,76.26,76.44,15200.0,68.2064,68.4479,68.2064,68.3674,15200.0
2012-05-31 12:30:00,76.44,76.47,76.28,76.34,14100.0,68.3674,68.3942,68.2243,68.278,14100.0
2012-05-31 12:40:00,76.34,76.41,76.29,76.39,11300.0,68.278,68.3406,68.2332,68.3227,11300.0
2012-05-31 12:50:00,76.42,76.46,76.25,76.3,9900.0,68.3495,68.3853,68.1975,68.2422,9900.0
2012-05-31 13:00:00,76.33,76.65,76.3,76.5,16700.0,68.269,68.5552,68.2422,68.4211,16700.0
2012-05-31 13:10:00,76.47,76.67,76.47,76.57,13200.0,68.3942,68.5731,68.3942,68.4837,13200.0
2012-05-31 13:20:00,76.57,76.61,76.39,76.39,22000.0,68.4837,68.5194,68.3227,68.3227,22000.0
2012-05-31 13:30:00,76.4,76.47,76.24,76.26,26300.0,68.3316,68.3942,68.1885,68.2064,26300.0
2012-05-31 13:40:00,76.25,76.25,76.07,76.11,21600.0,68.1975,68.1975,68.0365,68.0722,21600.0
2012-05-31 13:50:00,76.11,76.11,75.97,75.99,10400.0,68.0722,68.0722,67.947,67.9649,10400.0
2012-05-31 14:00:00,75.99,76.16,75.97,76.08,16500.0,67.9649,68.117,67.947,68.0454,16500.0
2012-05-31 14:10:00,76.11,76.17,76.03,76.03,13600.0,68.0722,68.1259,68.0007,68.0007,13600.0
2012-05-31 14:20:00,76.04,76.14,75.98,76.05,19900.0,68.0096,68.0991,67.956,68.0186,19900.0
2012-05-31 14:30:00,76.04,76.07,75.98,76.03,33400.0,68.0096,68.0365,67.956,68.0007,33400.0
2012-05-31 14:40:00,76.04,76.19,76.04,76.09,19300.0,68.0096,68.1438,68.0096,68.0544,19300.0
2012-05-31 14:50:00,76.09,76.09,75.96,75.97,32800.0,68.0544,68.0544,67.9381,67.947,32800.0
2012-05-31 15:00:00,75.98,76.24,75.94,76.24,96700.0,67.956,68.1885,67.9202,68.1885,96700.0
2012-05-31 15:10:00,76.24,76.29,76.23,76.25,61000.0,68.1885,68.2332,68.1796,68.1975,61000.0
2012-05-31 15:20:00,76.25,76.62,76.25,76.54,74900.0,68.1975,68.5284,68.1975,68.4568,74900.0
2012-05-31 15:30:00,76.55,76.88,76.51,76.88,113000.0,68.4658,68.7609,68.43,68.7609,113000.0
2012-05-31 15:40:00,76.88,76.97,76.55,76.57,73400.0,68.7609,68.8414,68.4658,68.4837,73400.0
2012-05-31 15:50:00,76.57,76.61,76.37,76.38,118600.0,68.4837,68.5194,68.3048,68.3137,118600.0
2012-06-01 09:30:00,75.55,75.8,75.02,75.7,43800.0,67.5714,67.795,67.0974,67.7055,43800.0
2012-06-01 09:40:00,75.66,75.87,75.56,75.87,17200.0,67.6698,67.8576,67.5803,67.8576,17200.0
2012-06-01 09:50:00,75.87,75.97,75.68,75.81,49700.0,67.8576,67.947,67.6877,67.8039,49700.0
2012-06-01 10:00:00,75.78,76.09,75.76,75.96,31400.0,67.7771,68.0544,67.7592,67.9381,31400.0
2012-06-01 10:10:00,75.95,76.13,75.92,76.03,38300.0,67.9291,68.0901,67.9023,68.0007,38300.0
2012-06-01 10:20:00,76.01,76.19,75.99,76.18,42600.0,67.9828,68.1438,67.9649,68.1348,42600.0
2012-06-01 10:30:00,76.18,76.18,76.06,76.06,33200.0,68.1348,68.1348,68.0275,68.0275,33200.0
2012-06-01 10:40:00,76.06,76.35,75.98,76.29,35600.0,68.0275,68.2869,67.956,68.2332,35600.0
2012-06-01 10:50:00,76.29,76.34,76.09,76.16,39800.0,68.2332,68.278,68.0544,68.117,39800.0
2012-06-01 11:00:00,76.2,76.28,76.07,76.26,48400.0,68.1527,68.2243,68.0365,68.2064,48400.0
2012-06-01 11:10:00,76.27,76.46,76.22,76.28,40400.0,68.2153,68.3853,68.1706,68.2243,40400.0
2012-06-01 11:20:00,76.28,76.49,76.22,76.43,56200.0,68.2243,68.4121,68.1706,68.3584,56200.0
2012-06-01 11:30:00,76.43,76.55,76.3,76.41,38000.0,68.3584,68.4658,68.2422,68.3406,38000.0
2012-06-01 11:40:00,76.38,76.53,76.3,76.46,28100.0,68.3137,68.4479,68.2422,68.3853,28100.0
2012-06-01 11:50:00,76.46,76.59,76.46,76.5,43800.0,68.3853,68.5016,68.3853,68.4211,43800.0
2012-06-01 12:00:00,76.49,76.53,76.3,76.33,36300.0,68.4121,68.4479,68.2422,68.269,36300.0
2012-06-01 12:10:00,76.34,76.42,76.3,76.33,52600.0,68.278,68.3495,68.2422,68.269,52600.0
2012-06-01 12:20:00,76.34,76.36,76.24,76.28,48300.0,68.278,68.2958,68.1885,68.2243,48300.0
2012-06-01 12:30:00,76.28,76.28,76.07,76.22,32200.0,68.2243,68.2243,68.0365,68.1706,32200.0
2012-06-01 12:40:00,76.23,76.34,76.21,76.32,33000.0,68.1796,68.278,68.1617,68.2601,33000.0
2012-06-01 12:50:00,76.31,76.33,76.18,76.21,34000.0,68.2511,68.269,68.1348,68.1617,34000.0
2012-06-01 13:00:00,76.22,76.3,76.14,76.24,36400.0,68.1706,68.2422,68.0991,68.1885,36400.0
2012-06-01 13:10:00,76.26,76.39,76.24,76.39,32900.0,68.2064,68.3227,68.1885,68.3227,32900.0
2012-06-01 13:20:00,76.36,76.37,76.22,76.24,47200.0,68.2958,68.3048,68.1706,68.1885,47200.0
2012-06-01 13:30:00,76.21,76.25,75.97,75.97,54400.0,68.1617,68.1975,67.947,67.947,54400.0
2012-06-01 13:40:00,75.94,76.17,75.94,76.05,43000.0,67.9202,68.1259,67.9202,68.0186,43000.0
2012-06-01 13:50:00,76.03,76.17,75.97,76.16,45900.0,68.0007,68.1259,67.947,68.117,45900.0
2012-06-01 14:00:00,76.18,76.21,75.97,76.12,35200.0,68.1348,68.1617,67.947,68.0812,35200.0
2012-06-01 14:10:00,76.1,76.11,75.88,75.99,34000.0,68.0633,68.0722,67.8665,67.9649,34000.0
2012-06-01 14:20:00,75.98,76.19,75.96,76.0,39100.0,67.956,68.1438,67.9381,67.9739,39100.0
2012-06-01 14:30:00,76.0,76.21,75.95,76.14,65600.0,67.9739,68.1617,67.9291,68.0991,65600.0
2012-06-01 14:40:00,76.14,76.21,76.08,76.14,54300.0,68.0991,68.1617,68.0454,68.0991,54300.0
2012-06-01 14:50:00,76.14,76.2,75.86,75.93,75900.0,68.0991,68.1527,67.8486,67.9113,75900.0
2012-06-01 15:00:00,75.93,76.14,75.9,76.12,64800.0,67.9113,68.0991,67.8844,68.0812,64800.0
2012-06-01 15:10:00,76.13,76.18,75.91,75.91,83800.0,68.0901,68.1348,67.8934,67.8934,83800.0
2012-06-01 15:20:00,75.92,76.04,75.87,75.94,62600.0,67.9023,68.0096,67.8576,67.9202,62600.0
2012-06-01 15:30:00,75.95,76.09,75.92,75.92,53500.0,67.9291,68.0544,67.9023,67.9023,53500.0
2012-06-01 15:40:00,75.92,76.03,75.89,75.91,61200.0,67.9023,68.0007,67.8755,67.8934,61200.0
2012-06-01 15:50:00,75.92,76.02,75.89,75.93,150600.0,67.9023,67.9917,67.8755,67.9113,150600.0
2012-06-04 09:30:00,76.72,76.72,75.63,76.13,147400.0,68.6178,68.6178,67.6429,68.0901,147400.0
2012-06-04 09:40:00,76.13,76.28,76.04,76.1,71000.0,68.0901,68.2243,68.0096,68.0633,71000.0
2012-06-04 09:50:00,76.11,76.12,75.94,76.01,41900.0,68.0722,68.0812,67.9202,67.9828,41900.0
2012-06-04 10:00:00,76.03,76.1,75.92,76.1,36300.0,68.0007,68.0633,67.9023,68.0633,36300.0
2012-06-04 10:10:00,76.1,76.11,75.93,76.06,74900.0,68.0633,68.0722,67.9113,68.0275,74900.0
2012-06-04 10:20:00,76.06,76.47,76.06,76.28,108100.0,68.0275,68.3942,68.0275,68.2243,108100.0
2012-06-04 10:30:00,76.3,76.36,76.2,76.23,35300.0,68.2422,68.2958,68.1527,68.1796,35300.0
2012-06-04 10:40:00,76.24,76.42,76.16,76.31,38400.0,68.1885,68.3495,68.117,68.2511,38400.0
2012-06-04 10:50:00,76.29,76.58,76.29,76.48,29000.0,68.2332,68.4926,68.2332,68.4032,29000.0
2012-06-04 11:00:00,76.46,76.51,76.36,76.42,34500.0,68.3853,68.43,68.2958,68.3495,34500.0
2012-06-04 11:10:00,76.42,76.47,76.33,76.33,36900.0,68.3495,68.3942,68.269,68.269,36900.0
2012-06-04 11:20:00,76.34,76.38,76.23,76.24,23400.0,68.278,68.3137,68.1796,68.1885,23400.0
2012-06-04 11:30:00,76.24,76.32,76.16,76.19,24200.0,68.1885,68.2601,68.117,68.1438,24200.0
2012-06-04 11:40:00,76.2,76.24,76.12,76.17,16200.0,68.1527,68.1885,68.0812,68.1259,16200.0
2012-06-04 11:50:00,76.14,76.21,76.06,76.2,41300.0,68.0991,68.1617,68.0275,68.1527,41300.0
2012-06-04 12:00:00,76.17,76.26,76.17,76.2,17700.0,68.1259,68.2064,68.1259,68.1527,17700.0
2012-06-04 12:10:00,76.18,76.23,76.13,76.13,42300.0,68.1348,68.1796,68.0901,68.0901,42300.0
2012-06-04 12:20:00,76.14,76.21,76.04,76.2,60700.0,68.0991,68.1617,68.0096,68.1527,60700.0
2012-06-04 12:30:00,76.2,76.28,76.18,76.18,22400.0,68.1527,68.2243,68.1348,68.1348,22400.0
2012-06-04 12:40:00,76.2,76.24,76.14,76.16,52600.0,68.1527,68.1885,68.0991,68.117,52600.0
2012-06-04 12:50:00,76.17,76.21,76.07,76.18,43500.0,68.1259,68.1617,68.0365,68.1348,43500.0
2012-06-04 13:00:00,76.17,76.24,76.13,76.17,32900.0,68.1259,68.1885,68.0901,68.1259,32900.0
2012-06-04 13:10:00,76.17,76.27,76.16,76.17,18100.0,68.1259,68.2153,68.117,68.1259,18100.0
2012-06-04 13:20:00,76.17,76.23,76.07,76.23,48000.0,68.1259,68.1796,68.0365,68.1796,48000.0
2012-06-04 13:30:00,76.22,76.42,76.18,76.4,27200.0,68.1706,68.3495,68.1348,68.3316,27200.0
2012-06-04 13:40:00,76.4,76.47,76.29,76.32,18700.0,68.3316,68.3942,68.2332,68.2601,18700.0
2012-06-04 13:50:00,76.33,76.5,76.28,76.5,36800.0,68.269,68.4211,68.2243,68.4211,36800.0
2012-06-04 14:00:00,76.49,76.49,76.37,76.44,41300.0,68.4121,68.4121,68.3048,68.3674,41300.0
2012-06-04 14:10:00,76.44,76.62,76.43,76.61,29900.0,68.3674,68.5284,68.3584,68.5194,29900.0
2012-06-04 14:20:00,76.6,76.76,76.59,76.76,38600.0,68.5105,68.6536,68.5016,68.6536,38600.0
2012-06-04 14:30:00,76.75,76.98,76.71,76.97,61000.0,68.6447,68.8504,68.6089,68.8414,61000.0
2012-06-04 14:40:00,76.98,77.01,76.89,76.9,43800.0,68.8504,68.8772,68.7699,68.7788,43800.0
2012-06-04 14:50:00,76.88,76.98,76.71,76.71,48300.0,68.7609,68.8504,68.6089,68.6089,48300.0
2012-06-04 15:00:00,76.71,76.89,76.71,76.88,53300.0,68.6089,68.7699,68.6089,68.7609,53300.0
2012-06-04 15:10:00,76.87,76.89,76.65,76.88,60900.0,68.752,68.7699,68.5552,68.7609,60900.0
2012-06-04 15:20:00,76.88,76.94,76.82,76.92,79200.0,68.7609,68.8146,68.7073,68.7967,79200.0
2012-06-04 15:30:00,76.91,76.91,76.69,76.8,74100.0,68.7878,68.7878,68.591,68.6894,74100.0
2012-06-04 15:40:00,76.8,77.1,76.79,77.06,112100.0,68.6894,68.9577,68.6804,68.9219,112100.0
2012-06-04 15:50:00,77.08,77.2,77.06,77.17,173900.0,68.9398,69.0471,68.9219,69.0203,173900.0
2012-06-05 09:30:00,76.88,76.94,76.59,76.64,30500.0,68.7609,68.8146,68.5016,68.5463,30500.0
2012-06-05 09:40:00,76.59,76.85,76.44,76.74,37400.0,68.5016,68.7341,68.3674,68.6357,37400.0
2012-06-05 09:50:00,76.69,76.74,76.23,76.29,26000.0,68.591,68.6357,68.1796,68.2332,26000.0
2012-06-05 10:00:00,76.32,76.96,76.29,76.89,70400.0,68.2601,68.8325,68.2332,68.7699,70400.0
2012-06-05 10:10:00,76.9,77.05,76.86,77.01,29100.0,68.7788,68.913,68.743,68.8772,29100.0
2012-06-05 10:20:00,77.0,77.24,77.0,77.17,33700.0,68.8683,69.0829,68.8683,69.0203,33700.0
2012-06-05 10:30:00,77.18,77.21,77.11,77.14,31900.0,69.0292,69.0561,68.9666,68.9935,31900.0
2012-06-05 10:40:00,77.13,77.2,77.03,77.13,57100.0,68.9845,69.0471,68.8951,68.9845,57100.0
2012-06-05 10:50:00,77.12,77.26,77.03,77.25,20900.0,68.9756,69.1008,68.8951,69.0918,20900.0
2012-06-05 11:00:00,77.25,77.4,77.19,77.39,33600.0,69.0918,69.226,69.0382,69.2171,33600.0
2012-06-05 11:10:00,77.37,77.41,77.29,77.37,30500.0,69.1992,69.235,69.1276,69.1992,30500.0
2012-06-05 11:20:00,77.38,77.53,77.38,77.48,27800.0,69.2081,69.3423,69.2081,69.2976,27800.0
2012-06-05 11:30:00,77.48,77.55,77.28,77.29,32900.0,69.2976,69.3602,69.1187,69.1276,32900.0
2012-06-05 11:40:00,77.28,77.42,77.18,77.36,29000.0,69.1187,69.2439,69.0292,69.1902,29000.0
2012-06-05 11:50:00,77.36,77.36,77.28,77.32,22300.0,69.1902,69.1902,69.1187,69.1545,22300.0
2012-06-05 12:00:00,77.3,77.51,77.3,77.41,38600.0,69.1366,69.3244,69.1366,69.235,38600.0
2012-06-05 12:10:00,77.41,77.48,77.3,77.42,44200.0,69.235,69.2976,69.1366,69.2439,44200.0
2012-06-05 12:20:00,77.42,77.88,77.4,77.88,39600.0,69.2439,69.6553,69.226,69.6553,39600.0
2012-06-05 12:30:00,77.89,78.23,77.89,78.21,69300.0,69.6643,69.9684,69.6643,69.9505,69300.0
2012-06-05 12:40:00,78.21,78.25,77.95,78.01,49200.0,69.9505,69.9862,69.7179,69.7716,49200.0
2012-06-05 12:50:00,78.01,78.14,77.98,78.02,24600.0,69.7716,69.8879,69.7448,69.7805,24600.0
2012-06-05 13:00:00,78.01,78.01,77.83,77.83,25400.0,69.7716,69.7716,69.6106,69.6106,25400.0
2012-06-05 13:10:00,77.81,77.86,77.7,77.77,19600.0,69.5927,69.6374,69.4943,69.5569,19600.0
2012-06-05 13:20:00,77.76,77.9,77.75,77.82,24400.0,69.548,69.6732,69.539,69.6017,24400.0
2012-06-05 13:30:00,77.8,77.91,77.74,77.91,23900.0,69.5838,69.6821,69.5301,69.6821,23900.0
2012-06-05 13:40:00,77.94,78.02,77.84,77.91,57400.0,69.709,69.7805,69.6195,69.6821,57400.0
2012-06-05 13:50:00,77.93,78.04,77.81,77.81,37400.0,69.7,69.7984,69.5927,69.5927,37400.0
2012-06-05 14:00:00,77.79,78.07,77.76,78.04,32400.0,69.5748,69.8253,69.548,69.7984,32400.0
2012-06-05 14:10:00,78.03,78.04,77.84,77.87,22600.0,69.7895,69.7984,69.6195,69.6464,22600.0
2012-06-05 14:20:00,77.89,77.91,77.75,77.81,25400.0,69.6643,69.6821,69.539,69.5927,25400.0
2012-06-05 14:30:00,77.8,77.81,77.59,77.62,38700.0,69.5838,69.5927,69.3959,69.4228,38700.0
2012-06-05 14:40:00,77.6,77.73,77.59,77.7,27500.0,69.4049,69.5212,69.3959,69.4943,27500.0
2012-06-05 14:50:00,77.68,77.79,77.63,77.66,32400.0,69.4764,69.5748,69.4317,69.4586,32400.0
2012-06-05 15:00:00,77.68,77.75,77.54,77.54,54200.0,69.4764,69.539,69.3512,69.3512,54200.0
2012-06-05 15:10:00,77.54,77.66,77.53,77.63,28700.0,69.3512,69.4586,69.3423,69.4317,28700.0
2012-06-05 15:20:00,77.62,77.69,77.59,77.66,42100.0,69.4228,69.4854,69.3959,69.4586,42100.0
2012-06-05 15:30:00,77.66,77.94,77.61,77.94,47300.0,69.4586,69.709,69.4138,69.709,47300.0
2012-06-05 15:40:00,77.93,78.0,77.85,77.89,80000.0,69.7,69.7626,69.6285,69.6643,80000.0
2012-06-05 15:50:00,77.89,77.97,77.77,77.77,104500.0,69.6643,69.7358,69.5569,69.5569,104500.0
2012-06-06 09:30:00,78.18,78.78,78.11,78.43,45300.0,69.9236,70.4603,69.861,70.1472,45300.0
2012-06-06 09:40:00,78.3,78.77,78.13,78.7,75900.0,70.031,70.4513,69.8789,70.3887,75900.0
2012-06-06 09:50:00,78.7,79.14,78.68,79.14,46000.0,70.3887,70.7823,70.3708,70.7823,46000.0
2012-06-06 10:00:00,79.12,79.15,78.94,79.05,56600.0,70.7644,70.7912,70.6034,70.7018,56600.0
2012-06-06 10:10:00,79.04,79.06,78.96,79.02,68400.0,70.6928,70.7107,70.6213,70.6749,68400.0
2012-06-06 10:20:00,79.01,79.07,78.9,79.03,56000.0,70.666,70.7196,70.5676,70.6839,56000.0
2012-06-06 10:30:00,79.0,79.08,78.82,78.82,36900.0,70.657,70.7286,70.496,70.496,36900.0
2012-06-06 10:40:00,78.82,78.94,78.71,78.72,35200.0,70.496,70.6034,70.3977,70.4066,35200.0
2012-06-06 10:50:00,78.7,78.72,78.52,78.53,30200.0,70.3887,70.4066,70.2277,70.2367,30200.0
2012-06-06 11:00:00,78.55,78.7,78.53,78.69,37100.0,70.2546,70.3887,70.2367,70.3798,37100.0
2012-06-06 11:10:00,78.7,78.8,78.62,78.76,48200.0,70.3887,70.4782,70.3172,70.4424,48200.0
2012-06-06 11:20:00,78.75,79.0,78.73,78.99,36000.0,70.4334,70.657,70.4156,70.6481,36000.0
2012-06-06 11:30:00,79.01,79.26,78.91,79.26,86500.0,70.666,70.8896,70.5765,70.8896,86500.0
2012-06-06 11:40:00,79.25,79.25,79.02,79.02,21800.0,70.8806,70.8806,70.6749,70.6749,21800.0
2012-06-06 11:50:00,79.02,79.02,78.73,78.77,25800.0,70.6749,70.6749,70.4156,70.4513,25800.0
2012-06-06 12:00:00,78.77,78.84,78.73,78.8,26500.0,70.4513,70.5139,70.4156,70.4782,26500.0
2012-06-06 12:10:00,78.79,78.92,78.72,78.92,14900.0,70.4692,70.5855,70.4066,70.5855,14900.0
2012-06-06 12:20:00,78.88,78.91,78.77,78.78,9500.0,70.5497,70.5765,70.4513,70.4603,9500.0
2012-06-06 12:30:00,78.77,78.86,78.74,78.82,18600.0,70.4513,70.5318,70.4245,70.496,18600.0
2012-06-06 12:40:00,78.81,78.92,78.8,78.9,17300.0,70.4871,70.5855,70.4782,70.5676,17300.0
2012-06-06 12:50:00,78.9,79.19,78.9,79.16,59800.0,70.5676,70.827,70.5676,70.8001,59800.0
2012-06-06 13:00:00,79.16,79.2,79.11,79.15,106800.0,70.8001,70.8359,70.7554,70.7912,106800.0
2012-06-06 13:10:00,79.14,79.15,78.95,79.01,32600.0,70.7823,70.7912,70.6123,70.666,32600.0
2012-06-06 13:20:00,78.99,79.04,78.96,78.97,21700.0,70.6481,70.6928,70.6213,70.6302,21700.0
2012-06-06 13:30:00,78.98,79.02,78.93,78.99,39700.0,70.6391,70.6749,70.5944,70.6481,39700.0
2012-06-06 13:40:00,79.0,79.02,78.95,78.98,28700.0,70.657,70.6749,70.6123,70.6391,28700.0
2012-06-06 13:50:00,78.97,78.97,78.78,78.78,26000.0,70.6302,70.6302,70.4603,70.4603,26000.0
2012-06-06 14:00:00,78.76,78.86,78.65,78.68,30400.0,70.4424,70.5318,70.344,70.3708,30400.0
2012-06-06 14:10:00,78.69,78.69,78.56,78.65,23000.0,70.3798,70.3798,70.2635,70.344,23000.0
2012-06-06 14:20:00,78.67,78.79,78.65,78.78,15000.0,70.3619,70.4692,70.344,70.4603,15000.0
2012-06-06 14:30:00,78.78,78.97,78.77,78.84,20400.0,70.4603,70.6302,70.4513,70.5139,20400.0
2012-06-06 14:40:00,78.85,78.98,78.84,78.9,12700.0,70.5229,70.6391,70.5139,70.5676,12700.0
2012-06-06 14:50:00,78.89,79.01,78.81,78.97,89900.0,70.5587,70.666,70.4871,70.6302,89900.0
2012-06-06 15:00:00,78.95,79.03,78.88,79.02,23800.0,70.6123,70.6839,70.5497,70.6749,23800.0
2012-06-06 15:10:00,78.99,79.0,78.76,78.81,17200.0,70.6481,70.657,70.4424,70.4871,17200.0
2012-06-06 15:20:00,78.81,78.89,78.78,78.79,22200.0,70.4871,70.5587,70.4603,70.4692,22200.0
2012-06-06 15:30:00,78.79,78.93,78.79,78.84,24500.0,70.4692,70.5944,70.4692,70.5139,24500.0
2012-06-06 15:40:00,78.85,79.01,78.85,78.97,100000.0,70.5229,70.666,70.5229,70.6302,100000.0
2012-06-06 15:50:00,78.98,79.08,78.91,79.0,131700.0,70.6391,70.7286,70.5765,70.657,131700.0
2012-06-07 09:30:00,78.01,78.89,78.01,78.85,79100.0,69.7716,70.5587,69.7716,70.5229,79100.0
2012-06-07 09:40:00,78.87,79.1,78.72,78.98,53000.0,70.5408,70.7465,70.4066,70.6391,53000.0
2012-06-07 09:50:00,78.99,79.0,78.72,78.72,49600.0,70.6481,70.657,70.4066,70.4066,49600.0
2012-06-07 10:00:00,78.71,78.84,78.51,78.75,59800.0,70.3977,70.5139,70.2188,70.4334,59800.0
2012-06-07 10:10:00,78.74,78.75,78.43,78.44,77500.0,70.4245,70.4334,70.1472,70.1562,77500.0
2012-06-07 10:20:00,78.45,78.54,78.39,78.48,80600.0,70.1651,70.2456,70.1115,70.192,80600.0
2012-06-07 10:30:00,78.47,78.56,78.39,78.42,77100.0,70.183,70.2635,70.1115,70.1383,77100.0
2012-06-07 10:40:00,78.44,78.52,78.23,78.28,98000.0,70.1562,70.2277,69.9684,70.0131,98000.0
2012-06-07 10:50:00,78.28,78.3,78.1,78.12,55600.0,70.0131,70.031,69.8521,69.87,55600.0
2012-06-07 11:00:00,78.1,78.19,78.05,78.07,56100.0,69.8521,69.9326,69.8074,69.8253,56100.0
2012-06-07 11:10:00,78.08,78.1,77.94,77.94,43100.0,69.8342,69.8521,69.709,69.709,43100.0
2012-06-07 11:20:00,77.95,78.02,77.92,77.95,57800.0,69.7179,69.7805,69.6911,69.7179,57800.0
2012-06-07 11:30:00,77.97,78.0,77.92,77.92,54400.0,69.7358,69.7626,69.6911,69.6911,54400.0
2012-06-07 11:40:00,77.93,77.99,77.89,77.96,33700.0,69.7,69.7537,69.6643,69.7269,33700.0
2012-06-07 11:50:00,77.97,78.08,77.92,77.95,33300.0,69.7358,69.8342,69.6911,69.7179,33300.0
2012-06-07 12:00:00,77.95,78.02,77.88,77.91,83200.0,69.7179,69.7805,69.6553,69.6821,83200.0
2012-06-07 12:10:00,77.91,78.07,77.84,77.98,29200.0,69.6821,69.8253,69.6195,69.7448,29200.0
2012-06-07 12:20:00,77.98,78.03,77.93,78.0,27200.0,69.7448,69.7895,69.7,69.7626,27200.0
2012-06-07 12:30:00,77.99,78.0,77.9,77.94,19300.0,69.7537,69.7626,69.6732,69.709,19300.0
2012-06-07 12:40:00,77.95,77.96,77.87,77.9,26200.0,69.7179,69.7269,69.6464,69.6732,26200.0
2012-06-07 12:50:00,77.88,77.91,77.78,77.81,20300.0,69.6553,69.6821,69.5659,69.5927,20300.0
2012-06-07 13:00:00,77.81,77.87,77.77,77.8,23700.0,69.5927,69.6464,69.5569,69.5838,23700.0
2012-06-07 13:10:00,77.8,77.91,77.78,77.88,26000.0,69.5838,69.6821,69.5659,69.6553,26000.0
2012-06-07 13:20:00,77.85,78.04,77.85,77.99,23500.0,69.6285,69.7984,69.6285,69.7537,23500.0
2012-06-07 13:30:00,77.99,78.12,77.98,78.04,84400.0,69.7537,69.87,69.7448,69.7984,84400.0
2012-06-07 13:40:00,78.03,78.1,77.98,78.1,67700.0,69.7895,69.8521,69.7448,69.8521,67700.0
2012-06-07 13:50:00,78.1,78.1,77.94,77.97,48800.0,69.8521,69.8521,69.709,69.7358,48800.0
2012-06-07 14:00:00,77.99,78.0,77.78,77.8,55000.0,69.7537,69.7626,69.5659,69.5838,55000.0
2012-06-07 14:10:00,77.78,77.9,77.74,77.88,32200.0,69.5659,69.6732,69.5301,69.6553,32200.0
2012-06-07 14:20:00,77.87,77.99,77.84,77.89,25700.0,69.6464,69.7537,69.6195,69.6643,25700.0
2012-06-07 14:30:00,77.9,77.93,77.88,77.92,25700.0,69.6732,69.7,69.6553,69.6911,25700.0
2012-06-07 14:40:00,77.92,77.93,77.84,77.86,30400.0,69.6911,69.7,69.6195,69.6374,30400.0
2012-06-07 14:50:00,77.86,77.87,77.75,77.8,40000.0,69.6374,69.6464,69.539,69.5838,40000.0
2012-06-07 15:00:00,77.78,77.8,77.69,77.71,47400.0,69.5659,69.5838,69.4854,69.5033,47400.0
2012-06-07 15:10:00,77.7,77.72,77.36,77.37,47400.0,69.4943,69.5122,69.1902,69.1992,47400.0
2012-06-07 15:20:00,77.39,77.4,77.23,77.32,60100.0,69.2171,69.226,69.074,69.1545,60100.0
2012-06-07 15:30:00,77.33,77.35,77.17,77.18,62700.0,69.1634,69.1813,69.0203,69.0292,62700.0
2012-06-07 15:40:00,77.18,77.3,77.12,77.13,85700.0,69.0292,69.1366,68.9756,68.9845,85700.0
2012-06-07 15:50:00,77.13,77.19,76.98,77.09,118300.0,68.9845,69.0382,68.8504,68.9487,118300.0
2012-06-08 09:30:00,76.81,78.1,76.8,77.84,78400.0,68.6983,69.8521,68.6894,69.6195,78400.0
2012-06-08 09:40:00,77.84,77.94,77.54,77.73,45400.0,69.6195,69.709,69.3512,69.5212,45400.0
2012-06-08 09:50:00,77.77,78.09,77.74,77.98,38500.0,69.5569,69.8431,69.5301,69.7448,38500.0
2012-06-08 10:00:00,77.98,78.28,77.93,78.24,68500.0,69.7448,70.0131,69.7,69.9773,68500.0
2012-06-08 10:10:00,78.25,78.57,78.22,78.34,52300.0,69.9862,70.2724,69.9594,70.0667,52300.0
2012-06-08 10:20:00,78.35,78.74,78.34,78.74,83600.0,70.0757,70.4245,70.0667,70.4245,83600.0
2012-06-08 10:30:00,78.75,78.91,78.73,78.76,46600.0,70.4334,70.5765,70.4156,70.4424,46600.0
2012-06-08 10:40:00,78.78,78.78,78.67,78.75,43700.0,70.4603,70.4603,70.3619,70.4334,43700.0
2012-06-08 10:50:00,78.74,78.85,78.69,78.69,55400.0,70.4245,70.5229,70.3798,70.3798,55400.0
2012-06-08 11:00:00,78.69,78.87,78.68,78.76,79700.0,70.3798,70.5408,70.3708,70.4424,79700.0
2012-06-08 11:10:00,78.75,79.07,78.73,78.98,32500.0,70.4334,70.7196,70.4156,70.6391,32500.0
2012-06-08 11:20:00,78.99,79.17,78.98,79.11,45000.0,70.6481,70.8091,70.6391,70.7554,45000.0
2012-06-08 11:30:00,79.11,79.18,79.0,79.0,75600.0,70.7554,70.818,70.657,70.657,75600.0
2012-06-08 11:40:00,79.0,79.1,78.95,79.01,21100.0,70.657,70.7465,70.6123,70.666,21100.0
2012-06-08 11:50:00,79.0,79.04,78.93,78.94,22300.0,70.657,70.6928,70.5944,70.6034,22300.0
2012-06-08 12:00:00,78.95,79.08,78.93,78.97,29200.0,70.6123,70.7286,70.5944,70.6302,29200.0
2012-06-08 12:10:00,78.96,79.1,78.94,79.07,17500.0,70.6213,70.7465,70.6034,70.7196,17500.0
2012-06-08 12:20:00,79.08,79.09,78.97,79.04,22000.0,70.7286,70.7375,70.6302,70.6928,22000.0
2012-06-08 12:30:00,79.04,79.26,79.02,79.24,47000.0,70.6928,70.8896,70.6749,70.8717,47000.0
2012-06-08 12:40:00,79.25,79.46,79.24,79.33,37600.0,70.8806,71.0685,70.8717,70.9522,37600.0
2012-06-08 12:50:00,79.33,79.54,79.28,79.54,31500.0,70.9522,71.14,70.9075,71.14,31500.0
2012-06-08 13:00:00,79.53,79.54,79.4,79.45,30300.0,71.1311,71.14,71.0148,71.0595,30300.0
2012-06-08 13:10:00,79.45,79.48,79.41,79.47,24500.0,71.0595,71.0863,71.0237,71.0774,24500.0
2012-06-08 13:20:00,79.48,79.48,79.4,79.44,42500.0,71.0863,71.0863,71.0148,71.0506,42500.0
2012-06-08 13:30:00,79.45,79.6,79.32,79.56,20900.0,71.0595,71.1937,70.9432,71.1579,20900.0
2012-06-08 13:40:00,79.56,79.56,79.39,79.47,26200.0,71.1579,71.1579,71.0059,71.0774,26200.0
2012-06-08 13:50:00,79.5,79.64,79.49,79.52,25300.0,71.1042,71.2294,71.0953,71.1221,25300.0
2012-06-08 14:00:00,79.52,79.55,79.47,79.5,20500.0,71.1221,71.149,71.0774,71.1042,20500.0
2012-06-08 14:10:00,79.5,79.5,79.39,79.41,17100.0,71.1042,71.1042,71.0059,71.0237,17100.0
2012-06-08 14:20:00,79.42,79.43,79.29,79.3,24600.0,71.0327,71.0416,70.9164,70.9254,24600.0
2012-06-08 14:30:00,79.29,79.29,79.04,79.11,49100.0,70.9164,70.9164,70.6928,70.7554,49100.0
2012-06-08 14:40:00,79.11,79.12,79.08,79.09,16300.0,70.7554,70.7644,70.7286,70.7375,16300.0
2012-06-08 14:50:00,79.09,79.15,79.04,79.05,33000.0,70.7375,70.7912,70.6928,70.7018,33000.0
2012-06-08 15:00:00,79.05,79.12,79.05,79.11,18800.0,70.7018,70.7644,70.7018,70.7554,18800.0
2012-06-08 15:10:00,79.12,79.28,79.12,79.23,27900.0,70.7644,70.9075,70.7644,70.8627,27900.0
2012-06-08 15:20:00,79.23,79.26,79.15,79.2,24600.0,70.8627,70.8896,70.7912,70.8359,24600.0
2012-06-08 15:30:00,79.21,79.27,79.16,79.2,37500.0,70.8449,70.8985,70.8001,70.8359,37500.0
2012-06-08 15:40:00,79.22,79.45,79.21,79.42,59700.0,70.8538,71.0595,70.8449,71.0327,59700.0
2012-06-08 15:50:00,79.42,79.43,79.29,79.37,95700.0,71.0327,71.0416,70.9164,70.988,95700.0
2012-06-11 09:30:00,79.58,79.62,78.36,78.36,56900.0,71.1758,71.2116,70.0846,70.0846,56900.0
2012-06-11 09:40:00,78.32,78.6,78.27,78.53,25200.0,70.0489,70.2993,70.0041,70.2367,25200.0
2012-06-11 09:50:00,78.5,78.93,78.44,78.75,29800.0,70.2098,70.5944,70.1562,70.4334,29800.0
2012-06-11 10:00:00,78.75,78.94,78.35,78.36,108600.0,70.4334,70.6034,70.0757,70.0846,108600.0
2012-06-11 10:10:00,78.37,78.78,78.36,78.68,105000.0,70.0936,70.4603,70.0846,70.3708,105000.0
2012-06-11 10:20:00,78.68,79.11,78.61,79.02,124700.0,70.3708,70.7554,70.3082,70.6749,124700.0
2012-06-11 10:30:00,78.98,79.04,78.87,78.87,25700.0,70.6391,70.6928,70.5408,70.5408,25700.0
2012-06-11 10:40:00,78.89,78.91,78.77,78.83,26300.0,70.5587,70.5765,70.4513,70.505,26300.0
2012-06-11 10:50:00,78.83,78.88,78.73,78.77,33500.0,70.505,70.5497,70.4156,70.4513,33500.0
2012-06-11 11:00:00,78.85,78.89,78.76,78.81,33600.0,70.5229,70.5587,70.4424,70.4871,33600.0
2012-06-11 11:10:00,78.8,78.92,78.8,78.84,38000.0,70.4782,70.5855,70.4782,70.5139,38000.0
2012-06-11 11:20:00,78.81,79.03,78.78,79.01,28400.0,70.4871,70.6839,70.4603,70.666,28400.0
2012-06-11 11:30:00,78.99,79.01,78.76,78.9,19600.0,70.6481,70.666,70.4424,70.5676,19600.0
2012-06-11 11:40:00,78.92,78.92,78.7,78.84,26900.0,70.5855,70.5855,70.3887,70.5139,26900.0
2012-06-11 11:50:00,78.84,78.99,78.76,78.93,20200.0,70.5139,70.6481,70.4424,70.5944,20200.0
2012-06-11 12:00:00,78.91,78.95,78.81,78.9,24200.0,70.5765,70.6123,70.4871,70.5676,24200.0
2012-06-11 12:10:00,78.9,78.91,78.77,78.84,11200.0,70.5676,70.5765,70.4513,70.5139,11200.0
2012-06-11 12:20:00,78.83,78.86,78.77,78.78,10500.0,70.505,70.5318,70.4513,70.4603,10500.0
2012-06-11 12:30:00,78.79,78.86,78.75,78.82,11500.0,70.4692,70.5318,70.4334,70.496,11500.0
2012-06-11 12:40:00,78.84,79.03,78.82,79.0,205500.0,70.5139,70.6839,70.496,70.657,205500.0
2012-06-11 12:50:00,79.03,79.14,79.02,79.14,10700.0,70.6839,70.7823,70.6749,70.7823,10700.0
2012-06-11 13:00:00,79.15,79.16,79.06,79.14,16500.0,70.7912,70.8001,70.7107,70.7823,16500.0
2012-06-11 13:10:00,79.16,79.19,79.08,79.15,20200.0,70.8001,70.827,70.7286,70.7912,20200.0
2012-06-11 13:20:00,79.15,79.15,79.05,79.1,21100.0,70.7912,70.7912,70.7018,70.7465,21100.0
2012-06-11 13:30:00,79.09,79.11,78.99,79.06,21200.0,70.7375,70.7554,70.6481,70.7107,21200.0
2012-06-11 13:40:00,79.06,79.11,78.98,79.1,30900.0,70.7107,70.7554,70.6391,70.7465,30900.0
2012-06-11 13:50:00,79.08,79.16,79.06,79.15,15200.0,70.7286,70.8001,70.7107,70.7912,15200.0
2012-06-11 14:00:00,79.15,79.15,78.96,78.96,16300.0,70.7912,70.7912,70.6213,70.6213,16300.0
2012-06-11 14:10:00,78.95,78.96,78.84,78.92,15800.0,70.6123,70.6213,70.5139,70.5855,15800.0
2012-06-11 14:20:00,78.91,79.09,78.87,79.04,13600.0,70.5765,70.7375,70.5408,70.6928,13600.0
2012-06-11 14:30:00,79.04,79.14,79.02,79.09,14300.0,70.6928,70.7823,70.6749,70.7375,14300.0
2012-06-11 14:40:00,79.08,79.11,79.04,79.08,18600.0,70.7286,70.7554,70.6928,70.7286,18600.0
2012-06-11 14:50:00,79.1,79.1,78.97,79.09,18000.0,70.7465,70.7465,70.6302,70.7375,18000.0
2012-06-11 15:00:00,79.07,79.09,78.98,78.98,24300.0,70.7196,70.7375,70.6391,70.6391,24300.0
2012-06-11 15:10:00,78.97,79.1,78.97,79.02,49300.0,70.6302,70.7465,70.6302,70.6749,49300.0
2012-06-11 15:20:00,79.03,79.09,78.9,78.99,34000.0,70.6839,70.7375,70.5676,70.6481,34000.0
2012-06-11 15:30:00,78.98,79.01,78.82,78.94,31400.0,70.6391,70.666,70.496,70.6034,31400.0
2012-06-11 15:40:00,78.95,79.04,78.79,78.79,72300.0,70.6123,70.6928,70.4692,70.4692,72300.0
2012-06-11 15:50:00,78.78,78.78,78.53,78.55,142000.0,70.4603,70.4603,70.2367,70.2546,142000.0
2012-06-12 09:30:00,78.81,78.93,78.17,78.22,26200.0,70.4871,70.5944,69.9147,69.9594,26200.0
2012-06-12 09:40:00,78.22,78.31,77.84,77.92,47100.0,69.9594,70.0399,69.6195,69.6911,47100.0
2012-06-12 09:50:00,77.9,78.07,77.79,77.97,28800.0,69.6732,69.8253,69.5748,69.7358,28800.0
2012-06-12 10:00:00,77.91,78.14,77.87,78.0,35600.0,69.6821,69.8879,69.6464,69.7626,35600.0
2012-06-12 10:10:00,78.02,78.14,77.96,78.06,39800.0,69.7805,69.8879,69.7269,69.8163,39800.0
2012-06-12 10:20:00,78.07,78.14,78.02,78.04,10700.0,69.8253,69.8879,69.7805,69.7984,10700.0
2012-06-12 10:30:00,78.03,78.04,77.82,77.9,26300.0,69.7895,69.7984,69.6017,69.6732,26300.0
2012-06-12 10:40:00,77.9,78.26,77.87,78.18,28000.0,69.6732,69.9952,69.6464,69.9236,28000.0
2012-06-12 10:50:00,78.19,78.37,78.16,78.23,15500.0,69.9326,70.0936,69.9057,69.9684,15500.0
2012-06-12 11:00:00,78.25,78.39,78.2,78.34,26400.0,69.9862,70.1115,69.9415,70.0667,26400.0
2012-06-12 11:10:00,78.37,78.76,78.36,78.57,20300.0,70.0936,70.4424,70.0846,70.2724,20300.0
2012-06-12 11:20:00,78.61,78.83,78.6,78.82,26300.0,70.3082,70.505,70.2993,70.496,26300.0
2012-06-12 11:30:00,78.85,79.05,78.82,79.04,16500.0,70.5229,70.7018,70.496,70.6928,16500.0
2012-06-12 11:40:00,79.03,79.03,78.8,78.87,15400.0,70.6839,70.6839,70.4782,70.5408,15400.0
2012-06-12 11:50:00,78.91,78.92,78.58,78.66,31000.0,70.5765,70.5855,70.2814,70.3529,31000.0
2012-06-12 12:00:00,78.68,78.75,78.6,78.65,58800.0,70.3708,70.4334,70.2993,70.344,58800.0
2012-06-12 12:10:00,78.7,78.73,78.52,78.58,13700.0,70.3887,70.4156,70.2277,70.2814,13700.0
2012-06-12 12:20:00,78.58,78.61,78.44,78.44,13200.0,70.2814,70.3082,70.1562,70.1562,13200.0
2012-06-12 12:30:00,78.45,78.48,78.38,78.46,12600.0,70.1651,70.192,70.1025,70.1741,12600.0
2012-06-12 12:40:00,78.43,78.49,78.39,78.41,25600.0,70.1472,70.2009,70.1115,70.1293,25600.0
2012-06-12 12:50:00,78.45,78.46,78.32,78.38,15800.0,70.1651,70.1741,70.0489,70.1025,15800.0
2012-06-12 13:00:00,78.38,78.43,78.21,78.23,25800.0,70.1025,70.1472,69.9505,69.9684,25800.0
2012-06-12 13:10:00,78.24,78.29,78.16,78.25,36500.0,69.9773,70.022,69.9057,69.9862,36500.0
2012-06-12 13:20:00,78.25,78.29,78.15,78.15,25600.0,69.9862,70.022,69.8968,69.8968,25600.0
2012-06-12 13:30:00,78.17,78.27,78.14,78.19,45100.0,69.9147,70.0041,69.8879,69.9326,45100.0
2012-06-12 13:40:00,78.22,78.29,78.16,78.19,50700.0,69.9594,70.022,69.9057,69.9326,50700.0
2012-06-12 13:50:00,78.22,78.39,78.21,78.29,51600.0,69.9594,70.1115,69.9505,70.022,51600.0
2012-06-12 14:00:00,78.28,78.43,78.28,78.29,88400.0,70.0131,70.1472,70.0131,70.022,88400.0
2012-06-12 14:10:00,78.29,78.41,78.19,78.39,21700.0,70.022,70.1293,69.9326,70.1115,21700.0
2012-06-12 14:20:00,78.37,78.42,78.31,78.4,24200.0,70.0936,70.1383,70.0399,70.1204,24200.0
2012-06-12 14:30:00,78.41,78.54,78.37,78.48,30100.0,70.1293,70.2456,70.0936,70.192,30100.0
2012-06-12 14:40:00,78.48,78.51,78.42,78.51,32200.0,70.192,70.2188,70.1383,70.2188,32200.0
2012-06-12 14:50:00,78.49,78.54,78.44,78.46,31000.0,70.2009,70.2456,70.1562,70.1741,31000.0
2012-06-12 15:00:00,78.46,78.55,78.4,78.54,21700.0,70.1741,70.2546,70.1204,70.2456,21700.0
2012-06-12 15:10:00,78.54,78.61,78.5,78.52,19700.0,70.2456,70.3082,70.2098,70.2277,19700.0
2012-06-12 15:20:00,78.52,78.74,78.51,78.68,19700.0,70.2277,70.4245,70.2188,70.3708,19700.0
2012-06-12 15:30:00,78.7,78.71,78.57,78.67,29500.0,70.3887,70.3977,70.2724,70.3619,29500.0
2012-06-12 15:40:00,78.65,78.9,78.63,78.69,92900.0,70.344,70.5676,70.3261,70.3798,92900.0
2012-06-12 15:50:00,78.69,78.78,78.64,78.73,192400.0,70.3798,70.4603,70.3351,70.4156,192400.0
2012-06-13 09:30:00,78.76,78.87,78.47,78.76,35100.0,70.4424,70.5408,70.183,70.4424,35100.0
2012-06-13 09:40:00,78.82,79.04,78.53,78.54,21800.0,70.496,70.6928,70.2367,70.2456,21800.0
2012-06-13 09:50:00,78.59,79.07,78.46,78.91,27500.0,70.2903,70.7196,70.1741,70.5765,27500.0
2012-06-13 10:00:00,78.94,79.06,78.72,79.04,47700.0,70.6034,70.7107,70.4066,70.6928,47700.0
2012-06-13 10:10:00,79.04,79.07,78.83,79.04,78700.0,70.6928,70.7196,70.505,70.6928,78700.0
2012-06-13 10:20:00,79.04,79.08,78.73,78.76,96900.0,70.6928,70.7286,70.4156,70.4424,96900.0
2012-06-13 10:30:00,78.75,78.9,78.57,78.82,39400.0,70.4334,70.5676,70.2724,70.496,39400.0
2012-06-13 10:40:00,78.82,79.01,78.68,78.94,28800.0,70.496,70.666,70.3708,70.6034,28800.0
2012-06-13 10:50:00,78.97,79.03,78.73,78.94,23100.0,70.6302,70.6839,70.4156,70.6034,23100.0
2012-06-13 11:00:00,78.95,78.98,78.63,78.73,26400.0,70.6123,70.6391,70.3261,70.4156,26400.0
2012-06-13 11:10:00,78.75,78.79,78.64,78.75,19100.0,70.4334,70.4692,70.3351,70.4334,19100.0
2012-06-13 11:20:00,78.75,78.89,78.75,78.85,13800.0,70.4334,70.5587,70.4334,70.5229,13800.0
2012-06-13 11:30:00,78.86,78.97,78.81,78.9,26900.0,70.5318,70.6302,70.4871,70.5676,26900.0
2012-06-13 11:40:00,78.88,79.01,78.88,78.99,19800.0,70.5497,70.666,70.5497,70.6481,19800.0
2012-06-13 11:50:00,78.99,79.03,78.87,79.02,26600.0,70.6481,70.6839,70.5408,70.6749,26600.0
2012-06-13 12:00:00,79.01,79.01,78.8,78.84,18500.0,70.666,70.666,70.4782,70.5139,18500.0
2012-06-13 12:10:00,78.82,78.93,78.79,78.93,28400.0,70.496,70.5944,70.4692,70.5944,28400.0
2012-06-13 12:20:00,78.91,78.95,78.84,78.88,18200.0,70.5765,70.6123,70.5139,70.5497,18200.0
2012-06-13 12:30:00,78.88,79.0,78.86,79.0,42600.0,70.5497,70.657,70.5318,70.657,42600.0
2012-06-13 12:40:00,78.99,79.02,78.96,78.99,25300.0,70.6481,70.6749,70.6213,70.6481,25300.0
2012-06-13 12:50:00,79.0,79.02,78.95,79.01,12500.0,70.657,70.6749,70.6123,70.666,12500.0
2012-06-13 13:00:00,79.01,79.03,78.96,79.01,23100.0,70.666,70.6839,70.6213,70.666,23100.0
2012-06-13 13:10:00,79.01,79.01,78.91,79.01,35000.0,70.666,70.666,70.5765,70.666,35000.0
2012-06-13 13:20:00,79.02,79.03,78.86,79.01,28700.0,70.6749,70.6839,70.5318,70.666,28700.0
2012-06-13 13:30:00,79.02,79.02,78.85,78.92,13700.0,70.6749,70.6749,70.5229,70.5855,13700.0
2012-06-13 13:40:00,78.9,78.96,78.81,78.87,16600.0,70.5676,70.6213,70.4871,70.5408,16600.0
2012-06-13 13:50:00,78.9,78.93,78.71,78.75,13200.0,70.5676,70.5944,70.3977,70.4334,13200.0
2012-06-13 14:00:00,78.76,78.86,78.74,78.82,11100.0,70.4424,70.5318,70.4245,70.496,11100.0
2012-06-13 14:10:00,78.86,78.86,78.69,78.77,14500.0,70.5318,70.5318,70.3798,70.4513,14500.0
2012-06-13 14:20:00,78.79,78.83,78.72,78.72,11500.0,70.4692,70.505,70.4066,70.4066,11500.0
2012-06-13 14:30:00,78.71,78.74,78.63,78.71,17200.0,70.3977,70.4245,70.3261,70.3977,17200.0
2012-06-13 14:40:00,78.71,78.72,78.59,78.7,38400.0,70.3977,70.4066,70.2903,70.3887,38400.0
2012-06-13 14:50:00,78.69,78.71,78.6,78.65,22700.0,70.3798,70.3977,70.2993,70.344,22700.0
2012-06-13 15:00:00,78.63,78.67,78.55,78.58,17000.0,70.3261,70.3619,70.2546,70.2814,17000.0
2012-06-13 15:10:00,78.59,78.62,78.48,78.48,25000.0,70.2903,70.3172,70.192,70.192,25000.0
2012-06-13 15:20:00,78.48,78.51,78.25,78.25,39800.0,70.192,70.2188,69.9862,69.9862,39800.0
2012-06-13 15:30:00,78.24,78.29,78.2,78.25,58800.0,69.9773,70.022,69.9415,69.9862,58800.0
2012-06-13 15:40:00,78.26,78.28,78.08,78.1,51600.0,69.9952,70.0131,69.8342,69.8521,51600.0
2012-06-13 15:50:00,78.1,78.4,78.09,78.39,64600.0,69.8521,70.1204,69.8431,70.1115,64600.0
2012-06-14 09:30:00,78.64,78.72,78.13,78.53,18700.0,70.3351,70.4066,69.8789,70.2367,18700.0
2012-06-14 09:40:00,78.51,78.68,78.09,78.68,27700.0,70.2188,70.3708,69.8431,70.3708,27700.0
2012-06-14 09:50:00,78.69,79.03,78.62,78.91,89600.0,70.3798,70.6839,70.3172,70.5765,89600.0
2012-06-14 10:00:00,79.0,79.07,78.89,79.07,45600.0,70.657,70.7196,70.5587,70.7196,45600.0
2012-06-14 10:10:00,79.06,79.17,78.95,79.04,22400.0,70.7107,70.8091,70.6123,70.6928,22400.0
2012-06-14 10:20:00,79.05,79.24,79.03,79.13,19900.0,70.7018,70.8717,70.6839,70.7733,19900.0
2012-06-14 10:30:00,79.13,79.15,78.87,78.9,20600.0,70.7733,70.7912,70.5408,70.5676,20600.0
2012-06-14 10:40:00,78.91,79.01,78.75,78.98,23600.0,70.5765,70.666,70.4334,70.6391,23600.0
2012-06-14 10:50:00,78.98,79.17,78.97,79.17,17900.0,70.6391,70.8091,70.6302,70.8091,17900.0
2012-06-14 11:00:00,79.16,79.17,79.06,79.16,18300.0,70.8001,70.8091,70.7107,70.8001,18300.0
2012-06-14 11:10:00,79.15,79.26,79.15,79.22,19600.0,70.7912,70.8896,70.7912,70.8538,19600.0
2012-06-14 11:20:00,79.24,79.26,79.1,79.13,25400.0,70.8717,70.8896,70.7465,70.7733,25400.0
2012-06-14 11:30:00,79.15,79.17,78.97,79.0,52700.0,70.7912,70.8091,70.6302,70.657,52700.0
2012-06-14 11:40:00,79.0,79.17,78.98,79.1,25600.0,70.657,70.8091,70.6391,70.7465,25600.0
2012-06-14 11:50:00,79.09,79.13,78.93,78.93,15500.0,70.7375,70.7733,70.5944,70.5944,15500.0
2012-06-14 12:00:00,78.93,79.06,78.9,79.04,15500.0,70.5944,70.7107,70.5676,70.6928,15500.0
2012-06-14 12:10:00,79.03,79.1,78.95,79.03,19500.0,70.6839,70.7465,70.6123,70.6839,19500.0
2012-06-14 12:20:00,79.07,79.12,79.06,79.1,14100.0,70.7196,70.7644,70.7107,70.7465,14100.0
2012-06-14 12:30:00,79.08,79.14,79.02,79.09,15200.0,70.7286,70.7823,70.6749,70.7375,15200.0
2012-06-14 12:40:00,79.08,79.15,79.06,79.11,27200.0,70.7286,70.7912,70.7107,70.7554,27200.0
2012-06-14 12:50:00,79.1,79.13,79.04,79.1,16600.0,70.7465,70.7733,70.6928,70.7465,16600.0
2012-06-14 13:00:00,79.1,79.19,79.08,79.13,34200.0,70.7465,70.827,70.7286,70.7733,34200.0
2012-06-14 13:10:00,79.13,79.16,79.06,79.08,23500.0,70.7733,70.8001,70.7107,70.7286,23500.0
2012-06-14 13:20:00,79.09,79.15,78.99,79.1,17700.0,70.7375,70.7912,70.6481,70.7465,17700.0
2012-06-14 13:30:00,79.1,79.2,79.08,79.18,21300.0,70.7465,70.8359,70.7286,70.818,21300.0
2012-06-14 13:40:00,79.2,79.2,79.09,79.11,13700.0,70.8359,70.8359,70.7375,70.7554,13700.0
2012-06-14 13:50:00,79.14,79.19,79.09,79.09,10000.0,70.7823,70.827,70.7375,70.7375,10000.0
2012-06-14 14:00:00,79.1,79.18,79.1,79.12,11600.0,70.7465,70.818,70.7465,70.7644,11600.0
2012-06-14 14:10:00,79.11,79.16,79.05,79.13,39300.0,70.7554,70.8001,70.7018,70.7733,39300.0
2012-06-14 14:20:00,79.14,79.16,78.96,79.1,22400.0,70.7823,70.8001,70.6213,70.7465,22400.0
2012-06-14 14:30:00,79.09,79.11,79.03,79.08,18100.0,70.7375,70.7554,70.6839,70.7286,18100.0
2012-06-14 14:40:00,79.1,79.1,78.97,78.98,14600.0,70.7465,70.7465,70.6302,70.6391,14600.0
2012-06-14 14:50:00,78.99,79.03,78.92,78.96,24000.0,70.6481,70.6839,70.5855,70.6213,24000.0
2012-06-14 15:00:00,78.97,79.54,78.94,79.22,80100.0,70.6302,71.14,70.6034,70.8538,80100.0
2012-06-14 15:10:00,79.25,79.39,78.96,78.96,73300.0,70.8806,71.0059,70.6213,70.6213,73300.0
2012-06-14 15:20:00,78.97,79.03,78.8,78.96,36400.0,70.6302,70.6839,70.4782,70.6213,36400.0
2012-06-14 15:30:00,78.95,79.11,78.88,79.03,140800.0,70.6123,70.7554,70.5497,70.6839,140800.0
2012-06-14 15:40:00,79.03,79.13,78.96,79.01,83000.0,70.6839,70.7733,70.6213,70.666,83000.0
2012-06-14 15:50:00,79.0,79.08,78.93,79.05,109000.0,70.657,70.7286,70.5944,70.7018,109000.0
2012-06-15 09:30:00,78.79,79.25,78.74,78.88,193800.0,70.4692,70.8806,70.4245,70.5497,193800.0
2012-06-15 09:40:00,78.85,79.07,78.77,79.04,34300.0,70.5229,70.7196,70.4513,70.6928,34300.0
2012-06-15 09:50:00,79.01,79.08,78.88,78.98,30600.0,70.666,70.7286,70.5497,70.6391,30600.0
2012-06-15 10:00:00,78.97,79.08,78.91,79.0,105200.0,70.6302,70.7286,70.5765,70.657,105200.0
2012-06-15 10:10:00,79.01,79.15,78.93,79.13,25100.0,70.666,70.7912,70.5944,70.7733,25100.0
2012-06-15 10:20:00,79.11,79.29,79.0,79.27,41300.0,70.7554,70.9164,70.657,70.8985,41300.0
2012-06-15 10:30:00,79.27,79.52,79.18,79.48,16100.0,70.8985,71.1221,70.818,71.0863,16100.0
2012-06-15 10:40:00,79.5,79.98,79.5,79.97,20600.0,71.1042,71.5335,71.1042,71.5246,20600.0
2012-06-15 10:50:00,79.97,80.0,79.64,79.71,32200.0,71.5246,71.5514,71.2294,71.2921,32200.0
2012-06-15 11:00:00,79.72,79.8,79.6,79.79,12500.0,71.301,71.3726,71.1937,71.3636,12500.0
2012-06-15 11:10:00,79.79,79.84,79.66,79.72,11200.0,71.3636,71.4083,71.2473,71.301,11200.0
2012-06-15 11:20:00,79.7,79.72,79.55,79.55,22500.0,71.2831,71.301,71.149,71.149,22500.0
2012-06-15 11:30:00,79.57,79.63,79.55,79.6,16500.0,71.1668,71.2205,71.149,71.1937,16500.0
2012-06-15 11:40:00,79.6,79.61,79.47,79.57,23300.0,71.1937,71.2026,71.0774,71.1668,23300.0
2012-06-15 11:50:00,79.58,79.59,79.24,79.24,37800.0,71.1758,71.1847,70.8717,70.8717,37800.0
2012-06-15 12:00:00,79.25,79.31,79.21,79.26,20900.0,70.8806,70.9343,70.8449,70.8896,20900.0
2012-06-15 12:10:00,79.31,79.31,79.22,79.26,14600.0,70.9343,70.9343,70.8538,70.8896,14600.0
2012-06-15 12:20:00,79.28,79.34,79.26,79.27,7200.0,70.9075,70.9611,70.8896,70.8985,7200.0
2012-06-15 12:30:00,79.3,79.3,79.22,79.26,5600.0,70.9254,70.9254,70.8538,70.8896,5600.0
2012-06-15 12:40:00,79.27,79.28,79.21,79.24,8700.0,70.8985,70.9075,70.8449,70.8717,8700.0
2012-06-15 12:50:00,79.25,79.29,79.15,79.25,7600.0,70.8806,70.9164,70.7912,70.8806,7600.0
2012-06-15 13:00:00,79.27,79.33,79.23,79.3,11100.0,70.8985,70.9522,70.8627,70.9254,11100.0
2012-06-15 13:10:00,79.31,79.36,79.26,79.26,18900.0,70.9343,70.979,70.8896,70.8896,18900.0
2012-06-15 13:20:00,79.29,79.3,79.19,79.22,10200.0,70.9164,70.9254,70.827,70.8538,10200.0
2012-06-15 13:30:00,79.22,79.25,79.19,79.2,14600.0,70.8538,70.8806,70.827,70.8359,14600.0
2012-06-15 13:40:00,79.19,79.25,79.17,79.25,10500.0,70.827,70.8806,70.8091,70.8806,10500.0
2012-06-15 13:50:00,79.25,79.25,79.03,79.04,34700.0,70.8806,70.8806,70.6839,70.6928,34700.0
2012-06-15 14:00:00,79.05,79.13,79.05,79.08,20700.0,70.7018,70.7733,70.7018,70.7286,20700.0
2012-06-15 14:10:00,79.08,79.11,79.04,79.08,23300.0,70.7286,70.7554,70.6928,70.7286,23300.0
2012-06-15 14:20:00,79.07,79.12,79.04,79.1,11000.0,70.7196,70.7644,70.6928,70.7465,11000.0
2012-06-15 14:30:00,79.1,79.11,79.02,79.08,28400.0,70.7465,70.7554,70.6749,70.7286,28400.0
2012-06-15 14:40:00,79.07,79.07,78.94,78.97,22000.0,70.7196,70.7196,70.6034,70.6302,22000.0
2012-06-15 14:50:00,78.96,78.96,78.67,78.67,26700.0,70.6213,70.6213,70.3619,70.3619,26700.0
2012-06-15 15:00:00,78.68,78.81,78.67,78.73,48700.0,70.3708,70.4871,70.3619,70.4156,48700.0
2012-06-15 15:10:00,78.75,78.81,78.75,78.75,33800.0,70.4334,70.4871,70.4334,70.4334,33800.0
2012-06-15 15:20:00,78.74,78.75,78.58,78.63,40300.0,70.4245,70.4334,70.2814,70.3261,40300.0
2012-06-15 15:30:00,78.65,78.73,78.59,78.69,79600.0,70.344,70.4156,70.2903,70.3798,79600.0
2012-06-15 15:40:00,78.69,78.92,78.69,78.82,111200.0,70.3798,70.5855,70.3798,70.496,111200.0
2012-06-15 15:50:00,78.82,78.82,78.55,78.7,281200.0,70.496,70.496,70.2546,70.3887,281200.0
2012-06-18 09:30:00,78.29,78.38,77.8,77.99,67800.0,70.022,70.1025,69.5838,69.7537,67800.0
2012-06-18 09:40:00,77.99,78.09,77.93,77.97,65600.0,69.7537,69.8431,69.7,69.7358,65600.0
2012-06-18 09:50:00,77.97,78.01,77.61,77.86,153300.0,69.7358,69.7716,69.4138,69.6374,153300.0
2012-06-18 10:00:00,77.86,78.28,77.78,78.11,90300.0,69.6374,70.0131,69.5659,69.861,90300.0
2012-06-18 10:10:00,78.13,78.58,78.13,78.53,52100.0,69.8789,70.2814,69.8789,70.2367,52100.0
2012-06-18 10:20:00,78.51,78.74,78.42,78.72,31400.0,70.2188,70.4245,70.1383,70.4066,31400.0
2012-06-18 10:30:00,78.7,78.72,78.54,78.58,34700.0,70.3887,70.4066,70.2456,70.2814,34700.0
2012-06-18 10:40:00,78.63,78.71,78.54,78.66,11800.0,70.3261,70.3977,70.2456,70.3529,11800.0
2012-06-18 10:50:00,78.67,78.76,78.59,78.59,22700.0,70.3619,70.4424,70.2903,70.2903,22700.0
2012-06-18 11:00:00,78.6,78.69,78.47,78.56,19800.0,70.2993,70.3798,70.183,70.2635,19800.0
2012-06-18 11:10:00,78.57,78.66,78.55,78.56,22300.0,70.2724,70.3529,70.2546,70.2635,22300.0
2012-06-18 11:20:00,78.56,78.73,78.56,78.72,10500.0,70.2635,70.4156,70.2635,70.4066,10500.0
2012-06-18 11:30:00,78.7,78.76,78.63,78.67,17100.0,70.3887,70.4424,70.3261,70.3619,17100.0
2012-06-18 11:40:00,78.67,78.67,78.58,78.63,16600.0,70.3619,70.3619,70.2814,70.3261,16600.0
2012-06-18 11:50:00,78.64,78.74,78.56,78.67,14500.0,70.3351,70.4245,70.2635,70.3619,14500.0
2012-06-18 12:00:00,78.68,78.82,78.66,78.82,15200.0,70.3708,70.496,70.3529,70.496,15200.0
2012-06-18 12:10:00,78.81,79.05,78.78,79.04,32000.0,70.4871,70.7018,70.4603,70.6928,32000.0
2012-06-18 12:20:00,79.02,79.03,78.92,78.92,24400.0,70.6749,70.6839,70.5855,70.5855,24400.0
2012-06-18 12:30:00,78.91,78.99,78.85,78.87,17300.0,70.5765,70.6481,70.5229,70.5408,17300.0
2012-06-18 12:40:00,78.88,78.97,78.87,78.95,15400.0,70.5497,70.6302,70.5408,70.6123,15400.0
2012-06-18 12:50:00,78.96,79.15,78.96,79.1,44700.0,70.6213,70.7912,70.6213,70.7465,44700.0
2012-06-18 13:00:00,79.12,79.33,79.11,79.33,74300.0,70.7644,70.9522,70.7554,70.9522,74300.0
2012-06-18 13:10:00,79.35,79.39,79.19,79.37,55200.0,70.9701,71.0059,70.827,70.988,55200.0
2012-06-18 13:20:00,79.36,79.4,79.33,79.39,20400.0,70.979,71.0148,70.9522,71.0059,20400.0
2012-06-18 13:30:00,79.39,79.48,79.38,79.42,17200.0,71.0059,71.0863,70.9969,71.0327,17200.0
2012-06-18 13:40:00,79.42,79.44,79.25,79.28,27000.0,71.0327,71.0506,70.8806,70.9075,27000.0
2012-06-18 13:50:00,79.28,79.38,79.14,79.38,12300.0,70.9075,70.9969,70.7823,70.9969,12300.0
2012-06-18 14:00:00,79.37,79.38,79.18,79.22,10500.0,70.988,70.9969,70.818,70.8538,10500.0
2012-06-18 14:10:00,79.23,79.42,79.23,79.32,12200.0,70.8627,71.0327,70.8627,70.9432,12200.0
2012-06-18 14:20:00,79.33,79.44,79.33,79.4,16000.0,70.9522,71.0506,70.9522,71.0148,16000.0
2012-06-18 14:30:00,79.4,79.47,79.39,79.42,33200.0,71.0148,71.0774,71.0059,71.0327,33200.0
2012-06-18 14:40:00,79.42,79.48,79.38,79.43,16600.0,71.0327,71.0863,70.9969,71.0416,16600.0
2012-06-18 14:50:00,79.43,79.48,79.37,79.39,15800.0,71.0416,71.0863,70.988,71.0059,15800.0
2012-06-18 15:00:00,79.39,79.39,79.21,79.23,32400.0,71.0059,71.0059,70.8449,70.8627,32400.0
2012-06-18 15:10:00,79.24,79.24,79.15,79.2,37000.0,70.8717,70.8717,70.7912,70.8359,37000.0
2012-06-18 15:20:00,79.19,79.31,79.11,79.31,28200.0,70.827,70.9343,70.7554,70.9343,28200.0
2012-06-18 15:30:00,79.29,79.37,79.18,79.35,39300.0,70.9164,70.988,70.818,70.9701,39300.0
2012-06-18 15:40:00,79.35,79.46,79.27,79.31,57100.0,70.9701,71.0685,70.8985,70.9343,57100.0
2012-06-18 15:50:00,79.32,79.39,79.27,79.32,86800.0,70.9432,71.0059,70.8985,70.9432,86800.0
2012-06-19 09:30:00,78.38,79.69,78.38,79.58,33900.0,70.1025,71.2742,70.1025,71.1758,33900.0
2012-06-19 09:40:00,79.57,79.74,79.53,79.66,47700.0,71.1668,71.3189,71.1311,71.2473,47700.0
2012-06-19 09:50:00,79.68,80.23,79.67,80.1,38000.0,71.2652,71.7571,71.2563,71.6409,38000.0
2012-06-19 10:00:00,80.17,80.44,80.08,80.43,32500.0,71.7035,71.945,71.623,71.936,32500.0
2012-06-19 10:10:00,80.4,80.4,80.11,80.26,26000.0,71.9092,71.9092,71.6498,71.784,26000.0
2012-06-19 10:20:00,80.25,80.39,80.2,80.33,44500.0,71.775,71.9002,71.7303,71.8466,44500.0
2012-06-19 10:30:00,80.33,80.53,80.21,80.51,21700.0,71.8466,72.0255,71.7393,72.0076,21700.0
2012-06-19 10:40:00,80.48,80.48,80.22,80.3,24400.0,71.9807,71.9807,71.7482,71.8197,24400.0
2012-06-19 10:50:00,80.3,80.44,80.05,80.1,34300.0,71.8197,71.945,71.5961,71.6409,34300.0
2012-06-19 11:00:00,80.08,80.21,79.91,79.97,28600.0,71.623,71.7393,71.4709,71.5246,28600.0
2012-06-19 11:10:00,79.97,80.04,79.8,79.82,19800.0,71.5246,71.5872,71.3726,71.3904,19800.0
2012-06-19 11:20:00,79.8,79.93,79.79,79.82,17700.0,71.3726,71.4888,71.3636,71.3904,17700.0
2012-06-19 11:30:00,79.81,79.86,79.76,79.76,13400.0,71.3815,71.4262,71.3368,71.3368,13400.0
2012-06-19 11:40:00,79.76,79.95,79.76,79.82,16400.0,71.3368,71.5067,71.3368,71.3904,16400.0
2012-06-19 11:50:00,79.79,79.79,79.74,79.74,10500.0,71.3636,71.3636,71.3189,71.3189,10500.0
2012-06-19 12:00:00,79.74,79.89,79.73,79.74,16000.0,71.3189,71.453,71.3099,71.3189,16000.0
2012-06-19 12:10:00,79.74,79.77,79.7,79.75,12900.0,71.3189,71.3457,71.2831,71.3278,12900.0
2012-06-19 12:20:00,79.75,79.79,79.64,79.64,11300.0,71.3278,71.3636,71.2294,71.2294,11300.0
2012-06-19 12:30:00,79.64,79.72,79.57,79.61,14600.0,71.2294,71.301,71.1668,71.2026,14600.0
2012-06-19 12:40:00,79.63,79.69,79.59,79.63,16800.0,71.2205,71.2742,71.1847,71.2205,16800.0
2012-06-19 12:50:00,79.62,79.74,79.56,79.56,17300.0,71.2116,71.3189,71.1579,71.1579,17300.0
2012-06-19 13:00:00,79.57,79.61,79.52,79.52,18600.0,71.1668,71.2026,71.1221,71.1221,18600.0
2012-06-19 13:10:00,79.53,79.61,79.52,79.54,11500.0,71.1311,71.2026,71.1221,71.14,11500.0
2012-06-19 13:20:00,79.55,79.75,79.55,79.7,14300.0,71.149,71.3278,71.149,71.2831,14300.0
2012-06-19 13:30:00,79.7,79.72,79.58,79.58,25200.0,71.2831,71.301,71.1758,71.1758,25200.0
2012-06-19 13:40:00,79.59,79.6,79.5,79.5,10600.0,71.1847,71.1937,71.1042,71.1042,10600.0
2012-06-19 13:50:00,79.5,79.56,79.49,79.53,16600.0,71.1042,71.1579,71.0953,71.1311,16600.0
2012-06-19 14:00:00,79.54,79.69,79.53,79.66,29500.0,71.14,71.2742,71.1311,71.2473,29500.0
2012-06-19 14:10:00,79.65,79.79,79.64,79.75,26800.0,71.2384,71.3636,71.2294,71.3278,26800.0
2012-06-19 14:20:00,79.77,79.84,79.76,79.84,24000.0,71.3457,71.4083,71.3368,71.4083,24000.0
2012-06-19 14:30:00,79.83,79.83,79.61,79.71,29800.0,71.3994,71.3994,71.2026,71.2921,29800.0
2012-06-19 14:40:00,79.73,79.83,79.7,79.76,23500.0,71.3099,71.3994,71.2831,71.3368,23500.0
2012-06-19 14:50:00,79.75,79.86,79.69,79.86,22700.0,71.3278,71.4262,71.2742,71.4262,22700.0
2012-06-19 15:00:00,79.86,79.86,79.74,79.83,34800.0,71.4262,71.4262,71.3189,71.3994,34800.0
2012-06-19 15:10:00,79.83,79.99,79.83,79.99,37900.0,71.3994,71.5425,71.3994,71.5425,37900.0
2012-06-19 15:20:00,79.99,80.07,79.96,80.0,45700.0,71.5425,71.614,71.5157,71.5514,45700.0
2012-06-19 15:30:00,79.99,80.02,79.84,80.02,53000.0,71.5425,71.5693,71.4083,71.5693,53000.0
2012-06-19 15:40:00,80.0,80.0,79.82,79.82,92300.0,71.5514,71.5514,71.3904,71.3904,92300.0
2012-06-19 15:50:00,79.81,79.87,79.78,79.83,119500.0,71.3815,71.4352,71.3547,71.3994,119500.0
2012-06-20 09:30:00,79.94,80.09,79.74,79.79,26900.0,71.4978,71.6319,71.3189,71.3636,26900.0
2012-06-20 09:40:00,79.81,79.86,79.56,79.78,15600.0,71.3815,71.4262,71.1579,71.3547,15600.0
2012-06-20 09:50:00,79.74,79.77,79.44,79.67,39500.0,71.3189,71.3457,71.0506,71.2563,39500.0
2012-06-20 10:00:00,79.72,79.85,79.54,79.77,22300.0,71.301,71.4173,71.14,71.3457,22300.0
2012-06-20 10:10:00,79.77,79.88,79.72,79.72,15800.0,71.3457,71.4441,71.301,71.301,15800.0
2012-06-20 10:20:00,79.71,79.76,79.62,79.69,10700.0,71.2921,71.3368,71.2116,71.2742,10700.0
2012-06-20 10:30:00,79.7,79.8,79.7,79.7,12100.0,71.2831,71.3726,71.2831,71.2831,12100.0
2012-06-20 10:40:00,79.72,79.74,79.66,79.71,12700.0,71.301,71.3189,71.2473,71.2921,12700.0
2012-06-20 10:50:00,79.68,79.79,79.62,79.62,26300.0,71.2652,71.3636,71.2116,71.2116,26300.0
2012-06-20 11:00:00,79.64,79.8,79.61,79.72,19600.0,71.2294,71.3726,71.2026,71.301,19600.0
2012-06-20 11:10:00,79.74,79.82,79.72,79.79,23300.0,71.3189,71.3904,71.301,71.3636,23300.0
2012-06-20 11:20:00,79.79,79.8,79.67,79.73,11500.0,71.3636,71.3726,71.2563,71.3099,11500.0
2012-06-20 11:30:00,79.73,79.83,79.72,79.78,11800.0,71.3099,71.3994,71.301,71.3547,11800.0
2012-06-20 11:40:00,79.78,79.85,79.76,79.82,21400.0,71.3547,71.4173,71.3368,71.3904,21400.0
2012-06-20 11:50:00,79.8,79.91,79.78,79.9,28100.0,71.3726,71.4709,71.3547,71.462,28100.0
2012-06-20 12:00:00,79.91,79.91,79.78,79.81,20200.0,71.4709,71.4709,71.3547,71.3815,20200.0
2012-06-20 12:10:00,79.81,79.86,79.76,79.86,19600.0,71.3815,71.4262,71.3368,71.4262,19600.0
2012-06-20 12:20:00,79.86,79.88,79.65,79.81,12900.0,71.4262,71.4441,71.2384,71.3815,12900.0
2012-06-20 12:30:00,79.85,79.88,79.22,79.32,32000.0,71.4173,71.4441,70.8538,70.9432,32000.0
2012-06-20 12:40:00,79.32,79.75,79.31,79.6,12500.0,70.9432,71.3278,70.9343,71.1937,12500.0
2012-06-20 12:50:00,79.64,79.82,79.55,79.75,15100.0,71.2294,71.3904,71.149,71.3278,15100.0
2012-06-20 13:00:00,79.75,80.0,79.68,79.97,29400.0,71.3278,71.5514,71.2652,71.5246,29400.0
2012-06-20 13:10:00,79.96,79.99,79.7,79.72,19200.0,71.5157,71.5425,71.2831,71.301,19200.0
2012-06-20 13:20:00,79.72,79.8,79.69,79.76,10900.0,71.301,71.3726,71.2742,71.3368,10900.0
2012-06-20 13:30:00,79.77,79.8,79.51,79.56,8000.0,71.3457,71.3726,71.1132,71.1579,8000.0
2012-06-20 13:40:00,79.56,79.61,79.48,79.52,12000.0,71.1579,71.2026,71.0863,71.1221,12000.0
2012-06-20 13:50:00,79.55,79.6,79.42,79.57,8100.0,71.149,71.1937,71.0327,71.1668,8100.0
2012-06-20 14:00:00,79.56,79.59,79.39,79.55,14400.0,71.1579,71.1847,71.0059,71.149,14400.0
2012-06-20 14:10:00,79.55,79.69,79.49,79.49,26700.0,71.149,71.2742,71.0953,71.0953,26700.0
2012-06-20 14:20:00,79.49,79.56,79.32,79.47,53100.0,71.0953,71.1579,70.9432,71.0774,53100.0
2012-06-20 14:30:00,79.49,79.57,79.38,79.48,17300.0,71.0953,71.1668,70.9969,71.0863,17300.0
2012-06-20 14:40:00,79.47,79.51,79.33,79.38,18100.0,71.0774,71.1132,70.9522,70.9969,18100.0
2012-06-20 14:50:00,79.39,79.49,79.34,79.45,23400.0,71.0059,71.0953,70.9611,71.0595,23400.0
2012-06-20 15:00:00,79.44,79.52,79.39,79.45,29600.0,71.0506,71.1221,71.0059,71.0595,29600.0
2012-06-20 15:10:00,79.45,79.65,79.43,79.46,54200.0,71.0595,71.2384,71.0416,71.0685,54200.0
2012-06-20 15:20:00,79.46,79.75,79.46,79.72,32300.0,71.0685,71.3278,71.0685,71.301,32300.0
2012-06-20 15:30:00,79.73,79.84,79.67,79.73,42700.0,71.3099,71.4083,71.2563,71.3099,42700.0
2012-06-20 15:40:00,79.73,79.93,79.65,79.92,39400.0,71.3099,71.4888,71.2384,71.4799,39400.0
2012-06-20 15:50:00,79.9,79.98,79.82,79.97,94000.0,71.462,71.5335,71.3904,71.5246,94000.0
2012-06-21 09:30:00,80.28,80.28,79.83,80.08,57900.0,71.8019,71.8019,71.3994,71.623,57900.0
2012-06-21 09:40:00,80.09,80.33,79.98,80.21,30200.0,71.6319,71.8466,71.5335,71.7393,30200.0
2012-06-21 09:50:00,80.14,80.17,79.77,79.77,23300.0,71.6766,71.7035,71.3457,71.3457,23300.0
2012-06-21 10:00:00,79.76,79.87,79.46,79.53,73100.0,71.3368,71.4352,71.0685,71.1311,73100.0
2012-06-21 10:10:00,79.5,79.69,79.45,79.5,15800.0,71.1042,71.2742,71.0595,71.1042,15800.0
2012-06-21 10:20:00,79.49,79.63,79.42,79.45,27100.0,71.0953,71.2205,71.0327,71.0595,27100.0
2012-06-21 10:30:00,79.45,79.51,79.32,79.32,14300.0,71.0595,71.1132,70.9432,70.9432,14300.0
2012-06-21 10:40:00,79.33,79.42,79.28,79.35,29800.0,70.9522,71.0327,70.9075,70.9701,29800.0
2012-06-21 10:50:00,79.35,79.44,79.06,79.11,36300.0,70.9701,71.0506,70.7107,70.7554,36300.0
2012-06-21 11:00:00,79.09,79.1,78.9,79.0,42800.0,70.7375,70.7465,70.5676,70.657,42800.0
2012-06-21 11:10:00,78.98,79.2,78.98,79.16,41000.0,70.6391,70.8359,70.6391,70.8001,41000.0
2012-06-21 11:20:00,79.16,79.24,79.07,79.14,23200.0,70.8001,70.8717,70.7196,70.7823,23200.0
2012-06-21 11:30:00,79.12,79.2,79.08,79.16,13400.0,70.7644,70.8359,70.7286,70.8001,13400.0
2012-06-21 11:40:00,79.17,79.19,79.08,79.17,18400.0,70.8091,70.827,70.7286,70.8091,18400.0
2012-06-21 11:50:00,79.15,79.17,79.01,79.09,27700.0,70.7912,70.8091,70.666,70.7375,27700.0
2012-06-21 12:00:00,79.08,79.11,78.98,79.03,18600.0,70.7286,70.7554,70.6391,70.6839,18600.0
2012-06-21 12:10:00,79.07,79.12,79.0,79.01,6500.0,70.7196,70.7644,70.657,70.666,6500.0
2012-06-21 12:20:00,79.05,79.05,78.92,78.96,54700.0,70.7018,70.7018,70.5855,70.6213,54700.0
2012-06-21 12:30:00,78.95,79.05,78.92,79.03,22000.0,70.6123,70.7018,70.5855,70.6839,22000.0
2012-06-21 12:40:00,79.0,79.06,78.91,79.0,29000.0,70.657,70.7107,70.5765,70.657,29000.0
2012-06-21 12:50:00,79.01,79.01,78.9,78.93,14200.0,70.666,70.666,70.5676,70.5944,14200.0
2012-06-21 13:00:00,78.93,78.95,78.9,78.92,34100.0,70.5944,70.6123,70.5676,70.5855,34100.0
2012-06-21 13:10:00,78.91,78.92,78.78,78.78,14500.0,70.5765,70.5855,70.4603,70.4603,14500.0
2012-06-21 13:20:00,78.78,78.89,78.77,78.83,10800.0,70.4603,70.5587,70.4513,70.505,10800.0
2012-06-21 13:30:00,78.82,78.86,78.76,78.77,11000.0,70.496,70.5318,70.4424,70.4513,11000.0
2012-06-21 13:40:00,78.77,78.84,78.71,78.74,17500.0,70.4513,70.5139,70.3977,70.4245,17500.0
2012-06-21 13:50:00,78.74,78.86,78.73,78.83,11700.0,70.4245,70.5318,70.4156,70.505,11700.0
2012-06-21 14:00:00,78.82,78.83,78.73,78.75,17200.0,70.496,70.505,70.4156,70.4334,17200.0
2012-06-21 14:10:00,78.76,78.79,78.69,78.76,13800.0,70.4424,70.4692,70.3798,70.4424,13800.0
2012-06-21 14:20:00,78.73,78.78,78.65,78.69,23300.0,70.4156,70.4603,70.344,70.3798,23300.0
2012-06-21 14:30:00,78.69,78.7,78.6,78.65,13900.0,70.3798,70.3887,70.2993,70.344,13900.0
2012-06-21 14:40:00,78.62,78.74,78.6,78.69,16300.0,70.3172,70.4245,70.2993,70.3798,16300.0
2012-06-21 14:50:00,78.67,78.71,78.63,78.69,25400.0,70.3619,70.3977,70.3261,70.3798,25400.0
2012-06-21 15:00:00,78.66,78.71,78.57,78.65,22500.0,70.3529,70.3977,70.2724,70.344,22500.0
2012-06-21 15:10:00,78.67,78.69,78.57,78.66,36600.0,70.3619,70.3798,70.2724,70.3529,36600.0
2012-06-21 15:20:00,78.66,78.8,78.6,78.73,26600.0,70.3529,70.4782,70.2993,70.4156,26600.0
2012-06-21 15:30:00,78.72,78.89,78.69,78.78,35400.0,70.4066,70.5587,70.3798,70.4603,35400.0
2012-06-21 15:40:00,78.78,78.78,78.44,78.55,70000.0,70.4603,70.4603,70.1562,70.2546,70000.0
2012-06-21 15:50:00,78.55,78.63,78.4,78.49,82300.0,70.2546,70.3261,70.1204,70.2009,82300.0
2012-06-22 09:30:00,79.11,79.11,78.51,78.65,33000.0,70.7554,70.7554,70.2188,70.344,33000.0
2012-06-22 09:40:00,78.67,78.72,78.26,78.4,46900.0,70.3619,70.4066,69.9952,70.1204,46900.0
2012-06-22 09:50:00,78.44,78.54,78.03,78.14,34700.0,70.1562,70.2456,69.7895,69.8879,34700.0
2012-06-22 10:00:00,78.13,78.45,78.13,78.31,27600.0,69.8789,70.1651,69.8789,70.0399,27600.0
2012-06-22 10:10:00,78.34,78.46,78.25,78.28,58100.0,70.0667,70.1741,69.9862,70.0131,58100.0
2012-06-22 10:20:00,78.28,78.42,78.27,78.32,14400.0,70.0131,70.1383,70.0041,70.0489,14400.0
2012-06-22 10:30:00,78.31,78.38,78.24,78.24,17500.0,70.0399,70.1025,69.9773,69.9773,17500.0
2012-06-22 10:40:00,78.25,78.31,78.19,78.25,10700.0,69.9862,70.0399,69.9326,69.9862,10700.0
2012-06-22 10:50:00,78.25,78.47,78.25,78.46,11100.0,69.9862,70.183,69.9862,70.1741,11100.0
2012-06-22 11:00:00,78.46,78.59,78.38,78.4,21300.0,70.1741,70.2903,70.1025,70.1204,21300.0
2012-06-22 11:10:00,78.4,78.5,78.4,78.43,15400.0,70.1204,70.2098,70.1204,70.1472,15400.0
2012-06-22 11:20:00,78.45,78.52,78.38,78.44,21100.0,70.1651,70.2277,70.1025,70.1562,21100.0
2012-06-22 11:30:00,78.45,78.5,78.35,78.38,18400.0,70.1651,70.2098,70.0757,70.1025,18400.0
2012-06-22 11:40:00,78.4,78.48,78.4,78.47,25500.0,70.1204,70.192,70.1204,70.183,25500.0
2012-06-22 11:50:00,78.48,78.48,78.38,78.42,25800.0,70.192,70.192,70.1025,70.1383,25800.0
2012-06-22 12:00:00,78.43,78.5,78.41,78.49,25500.0,70.1472,70.2098,70.1293,70.2009,25500.0
2012-06-22 12:10:00,78.47,78.59,78.45,78.57,32200.0,70.183,70.2903,70.1651,70.2724,32200.0
2012-06-22 12:20:00,78.56,78.56,78.45,78.52,19100.0,70.2635,70.2635,70.1651,70.2277,19100.0
2012-06-22 12:30:00,78.48,78.59,78.45,78.55,16600.0,70.192,70.2903,70.1651,70.2546,16600.0
2012-06-22 12:40:00,78.57,78.63,78.55,78.6,4500.0,70.2724,70.3261,70.2546,70.2993,4500.0
2012-06-22 12:50:00,78.59,78.6,78.47,78.51,38700.0,70.2903,70.2993,70.183,70.2188,38700.0
2012-06-22 13:00:00,78.48,78.66,78.48,78.66,14000.0,70.192,70.3529,70.192,70.3529,14000.0
2012-06-22 13:10:00,78.65,78.7,78.62,78.69,10400.0,70.344,70.3887,70.3172,70.3798,10400.0
2012-06-22 13:20:00,78.69,78.83,78.69,78.83,19500.0,70.3798,70.505,70.3798,70.505,19500.0
2012-06-22 13:30:00,78.82,78.94,78.82,78.94,23900.0,70.496,70.6034,70.496,70.6034,23900.0
2012-06-22 13:40:00,78.94,79.01,78.89,78.98,31200.0,70.6034,70.666,70.5587,70.6391,31200.0
2012-06-22 13:50:00,78.95,79.15,78.95,79.15,20200.0,70.6123,70.7912,70.6123,70.7912,20200.0
2012-06-22 14:00:00,79.15,79.3,79.15,79.3,28700.0,70.7912,70.9254,70.7912,70.9254,28700.0
2012-06-22 14:10:00,79.3,79.41,79.27,79.39,25900.0,70.9254,71.0237,70.8985,71.0059,25900.0
2012-06-22 14:20:00,79.39,79.39,79.3,79.36,15500.0,71.0059,71.0059,70.9254,70.979,15500.0
2012-06-22 14:30:00,79.37,79.47,79.37,79.44,22900.0,70.988,71.0774,70.988,71.0506,22900.0
2012-06-22 14:40:00,79.44,79.48,79.4,79.48,20200.0,71.0506,71.0863,71.0148,71.0863,20200.0
2012-06-22 14:50:00,79.46,79.58,79.38,79.56,23500.0,71.0685,71.1758,70.9969,71.1579,23500.0
2012-06-22 15:00:00,79.56,79.58,79.34,79.36,20200.0,71.1579,71.1758,70.9611,70.979,20200.0
2012-06-22 15:10:00,79.37,79.57,79.37,79.39,22300.0,70.988,71.1668,70.988,71.0059,22300.0
2012-06-22 15:20:00,79.4,79.45,79.34,79.35,27500.0,71.0148,71.0595,70.9611,70.9701,27500.0
2012-06-22 15:30:00,79.35,79.64,79.35,79.64,41000.0,70.9701,71.2294,70.9701,71.2294,41000.0
2012-06-22 15:40:00,79.64,79.96,79.63,79.96,86400.0,71.2294,71.5157,71.2205,71.5157,86400.0
2012-06-22 15:50:00,79.96,79.96,79.56,79.63,220200.0,71.5157,71.5157,71.1579,71.2205,220200.0
2012-06-25 09:30:00,79.33,79.33,78.5,78.69,30600.0,70.9522,70.9522,70.2098,70.3798,30600.0
2012-06-25 09:40:00,78.67,79.03,78.61,78.93,28400.0,70.3619,70.6839,70.3082,70.5944,28400.0
2012-06-25 09:50:00,78.95,80.25,78.88,79.64,139800.0,70.6123,71.775,70.5497,71.2294,139800.0
2012-06-25 10:00:00,79.7,79.86,79.44,79.56,53700.0,71.2831,71.4262,71.0506,71.1579,53700.0
2012-06-25 10:10:00,79.5,79.57,79.25,79.42,23300.0,71.1042,71.1668,70.8806,71.0327,23300.0
2012-06-25 10:20:00,79.41,79.44,79.19,79.29,25300.0,71.0237,71.0506,70.827,70.9164,25300.0
2012-06-25 10:30:00,79.3,79.46,79.25,79.25,17300.0,70.9254,71.0685,70.8806,70.8806,17300.0
2012-06-25 10:40:00,79.25,79.34,79.25,79.27,18600.0,70.8806,70.9611,70.8806,70.8985,18600.0
2012-06-25 10:50:00,79.25,79.35,79.25,79.29,32400.0,70.8806,70.9701,70.8806,70.9164,32400.0
2012-06-25 11:00:00,79.26,79.29,79.11,79.15,13700.0,70.8896,70.9164,70.7554,70.7912,13700.0
2012-06-25 11:10:00,79.12,79.16,79.01,79.13,15100.0,70.7644,70.8001,70.666,70.7733,15100.0
2012-06-25 11:20:00,79.1,79.15,79.01,79.06,6900.0,70.7465,70.7912,70.666,70.7107,6900.0
2012-06-25 11:30:00,79.06,79.08,79.0,79.02,30300.0,70.7107,70.7286,70.657,70.6749,30300.0
2012-06-25 11:40:00,79.0,79.07,79.0,79.03,20100.0,70.657,70.7196,70.657,70.6839,20100.0
2012-06-25 11:50:00,79.03,79.08,79.0,79.05,25500.0,70.6839,70.7286,70.657,70.7018,25500.0
2012-06-25 12:00:00,79.04,79.05,79.0,79.05,25400.0,70.6928,70.7018,70.657,70.7018,25400.0
2012-06-25 12:10:00,79.06,79.13,79.03,79.13,7100.0,70.7107,70.7733,70.6839,70.7733,7100.0
2012-06-25 12:20:00,79.12,79.15,79.07,79.11,7500.0,70.7644,70.7912,70.7196,70.7554,7500.0
2012-06-25 12:30:00,79.06,79.14,79.01,79.05,8500.0,70.7107,70.7823,70.666,70.7018,8500.0
2012-06-25 12:40:00,79.05,79.12,79.01,79.09,18800.0,70.7018,70.7644,70.666,70.7375,18800.0
2012-06-25 12:50:00,79.06,79.13,79.01,79.02,46300.0,70.7107,70.7733,70.666,70.6749,46300.0
2012-06-25 13:00:00,79.01,79.1,78.85,78.85,47000.0,70.666,70.7465,70.5229,70.5229,47000.0
2012-06-25 13:10:00,78.86,78.89,78.72,78.72,13600.0,70.5318,70.5587,70.4066,70.4066,13600.0
2012-06-25 13:20:00,78.73,78.83,78.7,78.7,23600.0,70.4156,70.505,70.3887,70.3887,23600.0
2012-06-25 13:30:00,78.68,78.91,78.66,78.89,18000.0,70.3708,70.5765,70.3529,70.5587,18000.0
2012-06-25 13:40:00,78.92,78.93,78.82,78.82,12900.0,70.5855,70.5944,70.496,70.496,12900.0
2012-06-25 13:50:00,78.8,78.84,78.73,78.83,8800.0,70.4782,70.5139,70.4156,70.505,8800.0
2012-06-25 14:00:00,78.81,78.9,78.81,78.86,22700.0,70.4871,70.5676,70.4871,70.5318,22700.0
2012-06-25 14:10:00,78.88,79.0,78.87,78.97,16800.0,70.5497,70.657,70.5408,70.6302,16800.0
2012-06-25 14:20:00,78.98,78.98,78.84,78.86,17100.0,70.6391,70.6391,70.5139,70.5318,17100.0
2012-06-25 14:30:00,78.86,78.99,78.85,78.99,13900.0,70.5318,70.6481,70.5229,70.6481,13900.0
2012-06-25 14:40:00,78.98,79.0,78.85,78.86,19800.0,70.6391,70.657,70.5229,70.5318,19800.0
2012-06-25 14:50:00,78.86,78.89,78.84,78.86,21100.0,70.5318,70.5587,70.5139,70.5318,21100.0
2012-06-25 15:00:00,78.85,78.93,78.72,78.91,46700.0,70.5229,70.5944,70.4066,70.5765,46700.0
2012-06-25 15:10:00,78.9,78.96,78.8,78.88,28700.0,70.5676,70.6213,70.4782,70.5497,28700.0
2012-06-25 15:20:00,78.88,79.09,78.82,79.08,35000.0,70.5497,70.7375,70.496,70.7286,35000.0
2012-06-25 15:30:00,79.06,79.18,79.02,79.14,38800.0,70.7107,70.818,70.6749,70.7823,38800.0
2012-06-25 15:40:00,79.13,79.16,79.04,79.09,48400.0,70.7733,70.8001,70.6928,70.7375,48400.0
2012-06-25 15:50:00,79.08,79.16,79.01,79.05,184300.0,70.7286,70.8001,70.666,70.7018,184300.0
2012-06-26 09:30:00,78.94,79.14,78.16,78.66,44500.0,70.6034,70.7823,69.9057,70.3529,44500.0
2012-06-26 09:40:00,78.65,78.71,78.5,78.52,30500.0,70.344,70.3977,70.2098,70.2277,30500.0
2012-06-26 09:50:00,78.5,78.53,78.23,78.32,42700.0,70.2098,70.2367,69.9684,70.0489,42700.0
2012-06-26 10:00:00,78.35,78.81,78.25,78.57,46800.0,70.0757,70.4871,69.9862,70.2724,46800.0
2012-06-26 10:10:00,78.58,78.58,78.28,78.28,34300.0,70.2814,70.2814,70.0131,70.0131,34300.0
2012-06-26 10:20:00,78.27,78.46,78.22,78.35,17200.0,70.0041,70.1741,69.9594,70.0757,17200.0
2012-06-26 10:30:00,78.36,78.59,78.33,78.54,39100.0,70.0846,70.2903,70.0578,70.2456,39100.0
2012-06-26 10:40:00,78.59,78.65,78.5,78.52,20200.0,70.2903,70.344,70.2098,70.2277,20200.0
2012-06-26 10:50:00,78.52,78.79,78.5,78.76,22500.0,70.2277,70.4692,70.2098,70.4424,22500.0
2012-06-26 11:00:00,78.75,79.21,78.75,78.97,66800.0,70.4334,70.8449,70.4334,70.6302,66800.0
2012-06-26 11:10:00,78.95,78.95,78.75,78.86,113400.0,70.6123,70.6123,70.4334,70.5318,113400.0
2012-06-26 11:20:00,78.85,78.92,78.69,78.83,58700.0,70.5229,70.5855,70.3798,70.505,58700.0
2012-06-26 11:30:00,78.84,79.04,78.84,78.86,46700.0,70.5139,70.6928,70.5139,70.5318,46700.0
2012-06-26 11:40:00,78.88,79.0,78.83,78.98,12400.0,70.5497,70.657,70.505,70.6391,12400.0
2012-06-26 11:50:00,78.99,79.08,78.95,78.96,26400.0,70.6481,70.7286,70.6123,70.6213,26400.0
2012-06-26 12:00:00,78.97,78.99,78.86,78.97,11900.0,70.6302,70.6481,70.5318,70.6302,11900.0
2012-06-26 12:10:00,78.97,79.0,78.86,78.86,20500.0,70.6302,70.657,70.5318,70.5318,20500.0
2012-06-26 12:20:00,78.89,78.98,78.83,78.97,14400.0,70.5587,70.6391,70.505,70.6302,14400.0
2012-06-26 12:30:00,78.98,79.02,78.94,78.96,38500.0,70.6391,70.6749,70.6034,70.6213,38500.0
2012-06-26 12:40:00,78.94,79.01,78.92,78.94,30300.0,70.6034,70.666,70.5855,70.6034,30300.0
2012-06-26 12:50:00,78.98,79.04,78.92,78.95,71900.0,70.6391,70.6928,70.5855,70.6123,71900.0
2012-06-26 13:00:00,78.96,79.01,78.94,79.01,12900.0,70.6213,70.666,70.6034,70.666,12900.0
2012-06-26 13:10:00,79.02,79.02,78.95,78.97,23000.0,70.6749,70.6749,70.6123,70.6302,23000.0
2012-06-26 13:20:00,78.96,79.0,78.92,78.99,70700.0,70.6213,70.657,70.5855,70.6481,70700.0
2012-06-26 13:30:00,78.99,79.05,78.93,79.02,34100.0,70.6481,70.7018,70.5944,70.6749,34100.0
2012-06-26 13:40:00,79.03,79.08,78.96,79.02,18600.0,70.6839,70.7286,70.6213,70.6749,18600.0
2012-06-26 13:50:00,79.03,79.08,78.91,78.96,14800.0,70.6839,70.7286,70.5765,70.6213,14800.0
2012-06-26 14:00:00,78.94,79.09,78.92,79.0,45800.0,70.6034,70.7375,70.5855,70.657,45800.0
2012-06-26 14:10:00,79.01,79.06,78.93,78.99,59200.0,70.666,70.7107,70.5944,70.6481,59200.0
2012-06-26 14:20:00,78.98,79.0,78.84,78.91,15500.0,70.6391,70.657,70.5139,70.5765,15500.0
2012-06-26 14:30:00,78.89,78.91,78.62,78.68,26900.0,70.5587,70.5765,70.3172,70.3708,26900.0
2012-06-26 14:40:00,78.69,78.78,78.67,78.68,12500.0,70.3798,70.4603,70.3619,70.3708,12500.0
2012-06-26 14:50:00,78.63,78.75,78.45,78.67,22800.0,70.3261,70.4334,70.1651,70.3619,22800.0
2012-06-26 15:00:00,78.68,78.73,78.59,78.69,14900.0,70.3708,70.4156,70.2903,70.3798,14900.0
2012-06-26 15:10:00,78.69,78.76,78.62,78.76,22100.0,70.3798,70.4424,70.3172,70.4424,22100.0
2012-06-26 15:20:00,78.76,78.83,78.68,78.79,18000.0,70.4424,70.505,70.3708,70.4692,18000.0
2012-06-26 15:30:00,78.78,78.84,78.71,78.79,22400.0,70.4603,70.5139,70.3977,70.4692,22400.0
2012-06-26 15:40:00,78.77,78.8,78.47,78.49,61000.0,70.4513,70.4782,70.183,70.2009,61000.0
2012-06-26 15:50:00,78.49,78.57,78.38,78.38,130600.0,70.2009,70.2724,70.1025,70.1025,130600.0
2012-06-27 09:30:00,79.23,80.36,78.7,80.15,51900.0,71.0944,72.1084,70.6188,71.9199,51900.0
2012-06-27 09:40:00,80.16,80.16,79.41,79.66,43900.0,71.9289,71.9289,71.2559,71.4802,43900.0
2012-06-27 09:50:00,79.67,79.67,79.21,79.54,72200.0,71.4892,71.4892,71.0764,71.3726,72200.0
2012-06-27 10:00:00,79.54,80.04,79.5,79.9,39400.0,71.3726,71.8212,71.3367,71.6956,39400.0
2012-06-27 10:10:00,79.95,80.21,79.84,79.84,44200.0,71.7405,71.9738,71.6417,71.6417,44200.0
2012-06-27 10:20:00,79.85,80.0,79.7,79.77,18000.0,71.6507,71.7853,71.5161,71.5789,18000.0
2012-06-27 10:30:00,79.78,79.81,79.65,79.67,11100.0,71.5879,71.6148,71.4713,71.4892,11100.0
2012-06-27 10:40:00,79.65,79.66,79.23,79.26,26900.0,71.4713,71.4802,71.0944,71.1213,26900.0
2012-06-27 10:50:00,79.26,79.32,79.13,79.15,26100.0,71.1213,71.1751,71.0047,71.0226,26100.0
2012-06-27 11:00:00,79.16,79.25,79.14,79.2,25100.0,71.0316,71.1123,71.0136,71.0675,25100.0
2012-06-27 11:10:00,79.2,79.23,79.08,79.18,9700.0,71.0675,71.0944,70.9598,71.0495,9700.0
2012-06-27 11:20:00,79.17,79.26,79.03,79.17,10800.0,71.0405,71.1213,70.9149,71.0405,10800.0
2012-06-27 11:30:00,79.2,79.52,79.17,79.45,26100.0,71.0675,71.3546,71.0405,71.2918,26100.0
2012-06-27 11:40:00,79.5,79.67,79.45,79.53,16500.0,71.3367,71.4892,71.2918,71.3636,16500.0
2012-06-27 11:50:00,79.53,79.58,79.37,79.55,45100.0,71.3636,71.4084,71.22,71.3815,45100.0
2012-06-27 12:00:00,79.54,79.75,79.46,79.73,10300.0,71.3726,71.561,71.3008,71.543,10300.0
2012-06-27 12:10:00,79.72,79.9,79.72,79.88,21600.0,71.5341,71.6956,71.5341,71.6776,21600.0
2012-06-27 12:20:00,79.88,80.13,79.87,80.12,34100.0,71.6776,71.902,71.6687,71.893,34100.0
2012-06-27 12:30:00,80.11,80.25,80.02,80.25,15600.0,71.884,72.0096,71.8033,72.0096,15600.0
2012-06-27 12:40:00,80.24,80.29,80.16,80.22,17700.0,72.0007,72.0455,71.9289,71.9827,17700.0
2012-06-27 12:50:00,80.2,80.29,80.03,80.03,12000.0,71.9648,72.0455,71.8122,71.8122,12000.0
2012-06-27 13:00:00,80.04,80.06,79.9,79.95,23600.0,71.8212,71.8392,71.6956,71.7405,23600.0
2012-06-27 13:10:00,79.91,79.94,79.76,79.84,11700.0,71.7046,71.7315,71.57,71.6417,11700.0
2012-06-27 13:20:00,79.84,79.89,79.77,79.84,25200.0,71.6417,71.6866,71.5789,71.6417,25200.0
2012-06-27 13:30:00,79.83,79.88,79.77,79.81,19500.0,71.6328,71.6776,71.5789,71.6148,19500.0
2012-06-27 13:40:00,79.82,79.88,79.75,79.79,12400.0,71.6238,71.6776,71.561,71.5969,12400.0
2012-06-27 13:50:00,79.78,80.0,79.78,79.93,47700.0,71.5879,71.7853,71.5879,71.7225,47700.0
2012-06-27 14:00:00,79.93,79.97,79.71,79.72,10900.0,71.7225,71.7584,71.5251,71.5341,10900.0
2012-06-27 14:10:00,79.71,79.72,79.56,79.58,11700.0,71.5251,71.5341,71.3905,71.4084,11700.0
2012-06-27 14:20:00,79.56,79.67,79.46,79.63,48700.0,71.3905,71.4892,71.3008,71.4533,48700.0
2012-06-27 14:30:00,79.63,79.85,79.61,79.69,28400.0,71.4533,71.6507,71.4354,71.5071,28400.0
2012-06-27 14:40:00,79.68,79.69,79.48,79.51,21500.0,71.4982,71.5071,71.3187,71.3456,21500.0
2012-06-27 14:50:00,79.52,79.58,79.44,79.47,15400.0,71.3546,71.4084,71.2828,71.3097,15400.0
2012-06-27 15:00:00,79.47,79.47,79.35,79.37,26000.0,71.3097,71.3097,71.2021,71.22,26000.0
2012-06-27 15:10:00,79.37,79.62,79.37,79.6,24400.0,71.22,71.4443,71.22,71.4264,24400.0
2012-06-27 15:20:00,79.6,79.78,79.46,79.58,37500.0,71.4264,71.5879,71.3008,71.4084,37500.0
2012-06-27 15:30:00,79.59,79.65,79.49,79.56,25400.0,71.4174,71.4713,71.3277,71.3905,25400.0
2012-06-27 15:40:00,79.57,79.66,79.42,79.45,29800.0,71.3995,71.4802,71.2649,71.2918,29800.0
2012-06-27 15:50:00,79.42,79.54,79.38,79.54,66400.0,71.2649,71.3726,71.229,71.3726,66400.0
2012-06-28 09:30:00,79.56,79.56,78.53,78.82,35600.0,71.3905,71.3905,70.4663,70.7265,35600.0
2012-06-28 09:40:00,78.81,79.59,78.73,79.51,45500.0,70.7175,71.4174,70.6457,71.3456,45500.0
2012-06-28 09:50:00,79.55,80.13,79.44,80.08,76200.0,71.3815,71.902,71.2828,71.8571,76200.0
2012-06-28 10:00:00,80.1,81.35,77.14,77.95,355900.0,71.875,72.9967,69.219,69.9458,355900.0
2012-06-28 10:10:00,78.11,79.83,77.96,79.45,417200.0,70.0894,71.6328,69.9548,71.2918,417200.0
2012-06-28 10:20:00,79.41,79.5,77.85,78.06,374800.0,71.2559,71.3367,69.8561,70.0445,374800.0
2012-06-28 10:30:00,78.09,78.19,77.52,77.55,218700.0,70.0714,70.1612,69.56,69.5869,218700.0
2012-06-28 10:40:00,77.56,77.63,77.02,77.16,218400.0,69.5959,69.6587,69.1113,69.2369,218400.0
2012-06-28 10:50:00,77.15,77.17,75.77,77.04,347800.0,69.228,69.2459,67.9897,69.1293,347800.0
2012-06-28 11:00:00,76.95,77.47,76.84,77.06,231700.0,69.0485,69.5151,68.9498,69.1472,231700.0
2012-06-28 11:10:00,77.09,77.4,76.65,77.4,128700.0,69.1741,69.4523,68.7793,69.4523,128700.0
2012-06-28 11:20:00,77.4,77.46,76.7,76.78,53200.0,69.4523,69.5061,68.8242,68.896,53200.0
2012-06-28 11:30:00,76.74,77.1,76.72,76.98,54200.0,68.8601,69.1831,68.8421,69.0754,54200.0
2012-06-28 11:40:00,76.99,77.62,76.9,77.45,95600.0,69.0844,69.6497,69.0036,69.4972,95600.0
2012-06-28 11:50:00,77.45,77.45,77.14,77.27,82800.0,69.4972,69.4972,69.219,69.3356,82800.0
2012-06-28 12:00:00,77.27,77.8,77.26,77.71,73700.0,69.3356,69.8112,69.3267,69.7305,73700.0
2012-06-28 12:10:00,77.73,77.75,77.49,77.53,46300.0,69.7484,69.7664,69.5331,69.5689,46300.0
2012-06-28 12:20:00,77.53,77.72,77.44,77.72,33200.0,69.5689,69.7394,69.4882,69.7394,33200.0
2012-06-28 12:30:00,77.72,78.01,77.72,78.01,87200.0,69.7394,69.9997,69.7394,69.9997,87200.0
2012-06-28 12:40:00,78.04,78.04,77.84,77.9,63900.0,70.0266,70.0266,69.8471,69.901,63900.0
2012-06-28 12:50:00,77.9,77.98,77.81,77.92,71400.0,69.901,69.9727,69.8202,69.9189,71400.0
2012-06-28 13:00:00,77.91,78.45,77.9,78.11,63300.0,69.9099,70.3945,69.901,70.0894,63300.0
2012-06-28 13:10:00,78.1,78.14,77.94,78.13,40700.0,70.0804,70.1163,69.9368,70.1073,40700.0
2012-06-28 13:20:00,78.16,78.28,78.13,78.26,22400.0,70.1343,70.2419,70.1073,70.224,22400.0
2012-06-28 13:30:00,78.27,78.3,78.2,78.25,25600.0,70.233,70.2599,70.1701,70.215,25600.0
2012-06-28 13:40:00,78.21,78.25,78.14,78.21,33600.0,70.1791,70.215,70.1163,70.1791,33600.0
2012-06-28 13:50:00,78.21,78.33,78.15,78.29,41900.0,70.1791,70.2868,70.1253,70.2509,41900.0
2012-06-28 14:00:00,78.26,78.64,78.26,78.61,74000.0,70.224,70.565,70.224,70.538,74000.0
2012-06-28 14:10:00,78.57,78.74,78.26,78.34,64200.0,70.5022,70.6547,70.224,70.2958,64200.0
2012-06-28 14:20:00,78.34,78.35,77.93,78.01,44100.0,70.2958,70.3047,69.9279,69.9997,44100.0
2012-06-28 14:30:00,78.02,78.07,77.92,78.05,39000.0,70.0086,70.0535,69.9189,70.0355,39000.0
2012-06-28 14:40:00,78.06,78.29,78.05,78.29,44800.0,70.0445,70.2509,70.0355,70.2509,44800.0
2012-06-28 14:50:00,78.29,78.38,78.27,78.34,43900.0,70.2509,70.3317,70.233,70.2958,43900.0
2012-06-28 15:00:00,78.35,78.49,78.33,78.48,49700.0,70.3047,70.4304,70.2868,70.4214,49700.0
2012-06-28 15:10:00,78.48,78.53,78.46,78.48,78300.0,70.4214,70.4663,70.4034,70.4214,78300.0
2012-06-28 15:20:00,78.48,78.48,78.38,78.44,87900.0,70.4214,70.4214,70.3317,70.3855,87900.0
2012-06-28 15:30:00,78.45,79.02,78.43,78.91,121100.0,70.3945,70.9059,70.3765,70.8072,121100.0
2012-06-28 15:40:00,78.91,79.05,78.66,78.97,109900.0,70.8072,70.9329,70.5829,70.8611,109900.0
2012-06-28 15:50:00,78.97,79.6,78.95,79.56,384200.0,70.8611,71.4264,70.8431,71.3905,384200.0
2012-06-29 09:30:00,81.25,81.42,80.6,80.68,77800.0,72.907,73.0595,72.3237,72.3955,77800.0
2012-06-29 09:40:00,80.68,81.06,80.6,80.91,50100.0,72.3955,72.7365,72.3237,72.6019,50100.0
2012-06-29 09:50:00,80.94,80.96,80.23,80.62,62800.0,72.6288,72.6467,71.9917,72.3417,62800.0
2012-06-29 10:00:00,80.57,80.89,80.46,80.79,48700.0,72.2968,72.5839,72.1981,72.4942,48700.0
2012-06-29 10:10:00,80.79,80.88,80.5,80.76,42400.0,72.4942,72.575,72.234,72.4673,42400.0
2012-06-29 10:20:00,80.76,80.78,80.39,80.58,37200.0,72.4673,72.4852,72.1353,72.3058,37200.0
2012-06-29 10:30:00,80.6,80.64,80.42,80.58,24300.0,72.3237,72.3596,72.1622,72.3058,24300.0
2012-06-29 10:40:00,80.6,80.72,80.53,80.68,29100.0,72.3237,72.4314,72.2609,72.3955,29100.0
2012-06-29 10:50:00,80.68,80.71,80.53,80.62,22200.0,72.3955,72.4224,72.2609,72.3417,22200.0
2012-06-29 11:00:00,80.66,80.72,80.28,80.28,29900.0,72.3775,72.4314,72.0366,72.0366,29900.0
2012-06-29 11:10:00,80.29,80.3,79.53,80.12,125100.0,72.0455,72.0545,71.3636,71.893,125100.0
2012-06-29 11:20:00,80.13,80.22,79.99,80.13,26300.0,71.902,71.9827,71.7763,71.902,26300.0
2012-06-29 11:30:00,80.15,80.22,80.09,80.21,27200.0,71.9199,71.9827,71.8661,71.9738,27200.0
2012-06-29 11:40:00,80.21,80.23,79.94,79.95,16700.0,71.9738,71.9917,71.7315,71.7405,16700.0
2012-06-29 11:50:00,79.96,79.99,79.85,79.89,20900.0,71.7494,71.7763,71.6507,71.6866,20900.0
2012-06-29 12:00:00,79.88,79.9,79.72,79.72,20500.0,71.6776,71.6956,71.5341,71.5341,20500.0
2012-06-29 12:10:00,79.71,79.74,79.66,79.66,19600.0,71.5251,71.552,71.4802,71.4802,19600.0
2012-06-29 12:20:00,79.66,79.66,79.47,79.53,23000.0,71.4802,71.4802,71.3097,71.3636,23000.0
2012-06-29 12:30:00,79.53,79.53,79.23,79.25,48500.0,71.3636,71.3636,71.0944,71.1123,48500.0
2012-06-29 12:40:00,79.24,79.29,79.08,79.16,46400.0,71.1034,71.1482,70.9598,71.0316,46400.0
2012-06-29 12:50:00,79.13,79.17,78.84,78.84,68300.0,71.0047,71.0405,70.7444,70.7444,68300.0
2012-06-29 13:00:00,78.84,78.89,78.73,78.83,73300.0,70.7444,70.7893,70.6457,70.7355,73300.0
2012-06-29 13:10:00,78.83,78.84,78.34,78.39,55600.0,70.7355,70.7444,70.2958,70.3406,55600.0
2012-06-29 13:20:00,78.38,78.5,78.2,78.33,84100.0,70.3317,70.4393,70.1701,70.2868,84100.0
2012-06-29 13:30:00,78.33,78.33,77.92,77.98,74100.0,70.2868,70.2868,69.9189,69.9727,74100.0
2012-06-29 13:40:00,77.98,78.08,77.75,77.77,60500.0,69.9727,70.0625,69.7664,69.7843,60500.0
2012-06-29 13:50:00,77.77,77.94,77.76,77.85,93800.0,69.7843,69.9368,69.7753,69.8561,93800.0
2012-06-29 14:00:00,77.86,77.96,77.83,77.91,145400.0,69.8651,69.9548,69.8381,69.9099,145400.0
2012-06-29 14:10:00,77.93,77.98,77.68,77.76,65200.0,69.9279,69.9727,69.7035,69.7753,65200.0
2012-06-29 14:20:00,77.76,77.76,77.07,77.38,307100.0,69.7753,69.7753,69.1562,69.4343,307100.0
2012-06-29 14:30:00,77.36,77.39,76.95,77.05,114700.0,69.4164,69.4433,69.0485,69.1382,114700.0
2012-06-29 14:40:00,77.06,77.3,77.0,77.04,96400.0,69.1472,69.3626,69.0934,69.1293,96400.0
2012-06-29 14:50:00,77.04,77.04,77.0,77.02,81600.0,69.1293,69.1293,69.0934,69.1113,81600.0
2012-06-29 15:00:00,77.01,77.23,77.01,77.19,75300.0,69.1023,69.2998,69.1023,69.2639,75300.0
2012-06-29 15:10:00,77.21,77.23,77.0,77.0,71700.0,69.2818,69.2998,69.0934,69.0934,71700.0
2012-06-29 15:20:00,77.01,77.03,77.0,77.03,91500.0,69.1023,69.1203,69.0934,69.1203,91500.0
2012-06-29 15:30:00,77.02,77.17,76.88,77.06,165200.0,69.1113,69.2459,68.9857,69.1472,165200.0
2012-06-29 15:40:00,77.05,77.23,77.03,77.21,97900.0,69.1382,69.2998,69.1203,69.2818,97900.0
2012-06-29 15:50:00,77.21,77.46,77.15,77.46,225400.0,69.2818,69.5061,69.228,69.5061,225400.0
2012-07-02 09:30:00,77.69,78.2,77.48,78.01,79700.0,69.7125,70.1701,69.5241,69.9997,79700.0
2012-07-02 09:40:00,78.0,78.0,77.2,77.63,128600.0,69.9907,69.9907,69.2728,69.6587,128600.0
2012-07-02 09:50:00,77.61,77.76,77.56,77.64,71100.0,69.6407,69.7753,69.5959,69.6677,71100.0
2012-07-02 10:00:00,77.61,77.61,77.08,77.25,131300.0,69.6407,69.6407,69.1652,69.3177,131300.0
2012-07-02 10:10:00,77.25,77.56,77.19,77.46,56900.0,69.3177,69.5959,69.2639,69.5061,56900.0
2012-07-02 10:20:00,77.46,77.69,77.27,77.27,77400.0,69.5061,69.7125,69.3356,69.3356,77400.0
2012-07-02 10:30:00,77.31,77.49,77.2,77.22,55700.0,69.3715,69.5331,69.2728,69.2908,55700.0
2012-07-02 10:40:00,77.21,77.24,76.96,77.02,85900.0,69.2818,69.3087,69.0575,69.1113,85900.0
2012-07-02 10:50:00,77.05,77.2,76.97,77.05,73200.0,69.1382,69.2728,69.0664,69.1382,73200.0
2012-07-02 11:00:00,77.04,77.08,76.8,77.05,56800.0,69.1293,69.1652,68.9139,69.1382,56800.0
2012-07-02 11:10:00,77.03,77.04,76.75,76.96,58700.0,69.1203,69.1293,68.869,69.0575,58700.0
2012-07-02 11:20:00,76.95,77.14,76.88,76.92,84300.0,69.0485,69.219,68.9857,69.0216,84300.0
2012-07-02 11:30:00,76.9,77.01,76.85,76.92,50100.0,69.0036,69.1023,68.9588,69.0216,50100.0
2012-07-02 11:40:00,76.94,76.94,76.73,76.73,50500.0,69.0395,69.0395,68.8511,68.8511,50500.0
2012-07-02 11:50:00,76.72,76.82,76.34,76.34,107200.0,68.8421,68.9319,68.5011,68.5011,107200.0
2012-07-02 12:00:00,76.36,76.37,76.19,76.37,47000.0,68.5191,68.5281,68.3665,68.5281,47000.0
2012-07-02 12:10:00,76.36,76.44,76.3,76.31,44800.0,68.5191,68.5909,68.4652,68.4742,44800.0
2012-07-02 12:20:00,76.3,76.49,76.3,76.4,37000.0,68.4652,68.6357,68.4652,68.555,37000.0
2012-07-02 12:30:00,76.41,76.56,76.4,76.44,39100.0,68.564,68.6985,68.555,68.5909,39100.0
2012-07-02 12:40:00,76.45,76.53,76.34,76.51,49200.0,68.5998,68.6716,68.5011,68.6537,49200.0
2012-07-02 12:50:00,76.52,76.61,76.36,76.37,43600.0,68.6627,68.7434,68.5191,68.5281,43600.0
2012-07-02 13:00:00,76.36,76.42,76.31,76.37,83100.0,68.5191,68.5729,68.4742,68.5281,83100.0
2012-07-02 13:10:00,76.37,76.46,76.34,76.4,48600.0,68.5281,68.6088,68.5011,68.555,48600.0
2012-07-02 13:20:00,76.4,76.51,76.36,76.45,33200.0,68.555,68.6537,68.5191,68.5998,33200.0
2012-07-02 13:30:00,76.45,76.68,76.45,76.67,31800.0,68.5998,68.8062,68.5998,68.7973,31800.0
2012-07-02 13:40:00,76.67,76.7,76.54,76.63,36400.0,68.7973,68.8242,68.6806,68.7614,36400.0
2012-07-02 13:50:00,76.63,76.63,76.49,76.51,32800.0,68.7614,68.7614,68.6357,68.6537,32800.0
2012-07-02 14:00:00,76.5,76.57,76.45,76.52,43700.0,68.6447,68.7075,68.5998,68.6627,43700.0
2012-07-02 14:10:00,76.53,76.62,76.47,76.55,34600.0,68.6716,68.7524,68.6178,68.6896,34600.0
2012-07-02 14:20:00,76.54,76.65,76.5,76.62,37300.0,68.6806,68.7793,68.6447,68.7524,37300.0
2012-07-02 14:30:00,76.65,76.65,76.54,76.62,26800.0,68.7793,68.7793,68.6806,68.7524,26800.0
2012-07-02 14:40:00,76.61,76.62,76.45,76.47,33300.0,68.7434,68.7524,68.5998,68.6178,33300.0
2012-07-02 14:50:00,76.47,76.63,76.46,76.59,54800.0,68.6178,68.7614,68.6088,68.7255,54800.0
2012-07-02 15:00:00,76.58,76.58,76.49,76.49,37300.0,68.7165,68.7165,68.6357,68.6357,37300.0
2012-07-02 15:10:00,76.49,76.55,76.38,76.46,37900.0,68.6357,68.6896,68.537,68.6088,37900.0
2012-07-02 15:20:00,76.45,76.45,76.34,76.39,44800.0,68.5998,68.5998,68.5011,68.546,44800.0
2012-07-02 15:30:00,76.38,76.63,76.38,76.62,76900.0,68.537,68.7614,68.537,68.7524,76900.0
2012-07-02 15:40:00,76.62,76.71,76.61,76.65,111400.0,68.7524,68.8331,68.7434,68.7793,111400.0
2012-07-02 15:50:00,76.66,76.99,76.62,76.97,250200.0,68.7883,69.0844,68.7524,69.0664,250200.0
2012-07-03 09:30:00,76.99,77.15,76.78,76.83,27000.0,69.0844,69.228,68.896,68.9408,27000.0
2012-07-03 09:40:00,76.88,77.19,76.87,77.12,42500.0,68.9857,69.2639,68.9767,69.201,42500.0
2012-07-03 09:50:00,77.12,77.19,76.96,77.09,46300.0,69.201,69.2639,69.0575,69.1741,46300.0
2012-07-03 10:00:00,77.07,77.17,77.0,77.05,65700.0,69.1562,69.2459,69.0934,69.1382,65700.0
2012-07-03 10:10:00,77.04,77.07,76.68,76.73,71100.0,69.1293,69.1562,68.8062,68.8511,71100.0
2012-07-03 10:20:00,76.74,76.83,76.71,76.76,50200.0,68.8601,68.9408,68.8331,68.878,50200.0
2012-07-03 10:30:00,76.75,76.89,76.73,76.82,40600.0,68.869,68.9947,68.8511,68.9319,40600.0
2012-07-03 10:40:00,76.84,76.95,76.79,76.94,27400.0,68.9498,69.0485,68.9049,69.0395,27400.0
2012-07-03 10:50:00,76.92,76.96,76.91,76.96,11400.0,69.0216,69.0575,69.0126,69.0575,11400.0
2012-07-03 11:00:00,76.95,77.16,76.94,77.14,27300.0,69.0485,69.2369,69.0395,69.219,27300.0
2012-07-03 11:10:00,77.14,77.21,77.1,77.2,23800.0,69.219,69.2818,69.1831,69.2728,23800.0
2012-07-03 11:20:00,77.18,77.42,77.13,77.42,48700.0,69.2549,69.4702,69.21,69.4702,48700.0
2012-07-03 11:30:00,77.42,77.45,77.32,77.32,17300.0,69.4702,69.4972,69.3805,69.3805,17300.0
2012-07-03 11:40:00,77.3,77.33,77.22,77.23,17600.0,69.3626,69.3895,69.2908,69.2998,17600.0
2012-07-03 11:50:00,77.22,77.27,77.18,77.2,17300.0,69.2908,69.3356,69.2549,69.2728,17300.0
2012-07-03 12:00:00,77.22,77.22,76.84,76.9,36600.0,69.2908,69.2908,68.9498,69.0036,36600.0
2012-07-03 12:10:00,76.9,77.04,76.9,76.94,55400.0,69.0036,69.1293,69.0036,69.0395,55400.0
2012-07-03 12:20:00,76.94,76.96,76.8,76.86,33600.0,69.0395,69.0575,68.9139,68.9677,33600.0
2012-07-03 12:30:00,76.88,76.95,76.83,76.9,38900.0,68.9857,69.0485,68.9408,69.0036,38900.0
2012-07-03 12:40:00,76.9,76.93,76.68,76.72,60000.0,69.0036,69.0306,68.8062,68.8421,60000.0
2012-07-03 12:50:00,76.71,77.05,76.67,77.04,84700.0,68.8331,69.1382,68.7973,69.1293,84700.0
2012-07-05 09:30:00,77.24,77.85,76.93,77.09,30600.0,69.3087,69.8561,69.0306,69.1741,30600.0
2012-07-05 09:40:00,77.09,77.18,76.85,77.05,26500.0,69.1741,69.2549,68.9588,69.1382,26500.0
2012-07-05 09:50:00,77.02,77.03,76.56,76.78,29600.0,69.1113,69.1203,68.6985,68.896,29600.0
2012-07-05 10:00:00,76.76,76.91,76.57,76.68,26400.0,68.878,69.0126,68.7075,68.8062,26400.0
2012-07-05 10:10:00,76.64,76.65,76.48,76.49,25300.0,68.7703,68.7793,68.6268,68.6357,25300.0
2012-07-05 10:20:00,76.48,76.55,76.1,76.17,45000.0,68.6268,68.6896,68.2858,68.3486,45000.0
2012-07-05 10:30:00,76.17,76.22,76.04,76.2,42300.0,68.3486,68.3935,68.2319,68.3755,42300.0
2012-07-05 10:40:00,76.2,76.34,76.16,76.23,37700.0,68.3755,68.5011,68.3396,68.4024,37700.0
2012-07-05 10:50:00,76.22,76.28,76.08,76.08,50700.0,68.3935,68.4473,68.2678,68.2678,50700.0
2012-07-05 11:00:00,76.11,76.24,76.09,76.22,31000.0,68.2948,68.4114,68.2768,68.3935,31000.0
2012-07-05 11:10:00,76.24,76.29,76.23,76.27,26100.0,68.4114,68.4563,68.4024,68.4383,26100.0
2012-07-05 11:20:00,76.26,76.34,76.22,76.34,21800.0,68.4294,68.5011,68.3935,68.5011,21800.0
2012-07-05 11:30:00,76.34,76.38,76.24,76.27,21200.0,68.5011,68.537,68.4114,68.4383,21200.0
2012-07-05 11:40:00,76.26,76.41,76.26,76.39,29500.0,68.4294,68.564,68.4294,68.546,29500.0
2012-07-05 11:50:00,76.38,76.38,76.23,76.24,21600.0,68.537,68.537,68.4024,68.4114,21600.0
2012-07-05 12:00:00,76.24,76.38,76.0,76.01,63400.0,68.4114,68.537,68.1961,68.205,63400.0
2012-07-05 12:10:00,76.01,76.1,76.01,76.02,24700.0,68.205,68.2858,68.205,68.214,24700.0
2012-07-05 12:20:00,76.02,76.09,75.9,76.02,44500.0,68.214,68.2768,68.1063,68.214,44500.0
2012-07-05 12:30:00,76.01,76.06,75.98,76.02,22500.0,68.205,68.2499,68.1781,68.214,22500.0
2012-07-05 12:40:00,76.02,76.18,76.01,76.1,15900.0,68.214,68.3576,68.205,68.2858,15900.0
2012-07-05 12:50:00,76.1,76.15,76.02,76.15,27600.0,68.2858,68.3306,68.214,68.3306,27600.0
2012-07-05 13:00:00,76.15,76.18,76.11,76.14,26300.0,68.3306,68.3576,68.2948,68.3217,26300.0
2012-07-05 13:10:00,76.15,76.16,76.08,76.1,10900.0,68.3306,68.3396,68.2678,68.2858,10900.0
2012-07-05 13:20:00,76.1,76.11,76.06,76.06,12200.0,68.2858,68.2948,68.2499,68.2499,12200.0
2012-07-05 13:30:00,76.07,76.13,76.06,76.12,13100.0,68.2589,68.3127,68.2499,68.3037,13100.0
2012-07-05 13:40:00,76.12,76.24,76.11,76.21,13500.0,68.3037,68.4114,68.2948,68.3845,13500.0
2012-07-05 13:50:00,76.22,76.23,76.15,76.19,20700.0,68.3935,68.4024,68.3306,68.3665,20700.0
2012-07-05 14:00:00,76.19,76.22,76.18,76.19,16300.0,68.3665,68.3935,68.3576,68.3665,16300.0
2012-07-05 14:10:00,76.19,76.26,76.16,76.25,14600.0,68.3665,68.4294,68.3396,68.4204,14600.0
2012-07-05 14:20:00,76.26,76.26,76.2,76.23,25300.0,68.4294,68.4294,68.3755,68.4024,25300.0
2012-07-05 14:30:00,76.22,76.35,76.21,76.35,20800.0,68.3935,68.5101,68.3845,68.5101,20800.0
2012-07-05 14:40:00,76.35,76.46,76.35,76.42,14800.0,68.5101,68.6088,68.5101,68.5729,14800.0
2012-07-05 14:50:00,76.41,76.41,76.33,76.35,17000.0,68.564,68.564,68.4922,68.5101,17000.0
2012-07-05 15:00:00,76.35,76.42,76.32,76.41,14000.0,68.5101,68.5729,68.4832,68.564,14000.0
2012-07-05 15:10:00,76.4,76.41,76.31,76.31,22200.0,68.555,68.564,68.4742,68.4742,22200.0
2012-07-05 15:20:00,76.32,76.34,76.26,76.33,32800.0,68.4832,68.5011,68.4294,68.4922,32800.0
2012-07-05 15:30:00,76.34,76.35,76.25,76.28,40400.0,68.5011,68.5101,68.4204,68.4473,40400.0
2012-07-05 15:40:00,76.28,76.35,76.15,76.18,44100.0,68.4473,68.5101,68.3306,68.3576,44100.0
2012-07-05 15:50:00,76.18,76.28,76.02,76.27,275000.0,68.3576,68.4473,68.214,68.4383,275000.0
2012-07-06 09:30:00,76.13,76.19,75.65,76.07,29900.0,68.3127,68.3665,67.882,68.2589,29900.0
2012-07-06 09:40:00,76.04,76.09,75.81,75.91,62600.0,68.2319,68.2768,68.0256,68.1153,62600.0
2012-07-06 09:50:00,75.92,76.08,75.91,76.06,29100.0,68.1243,68.2678,68.1153,68.2499,29100.0
2012-07-06 10:00:00,76.06,76.06,75.9,75.94,46400.0,68.2499,68.2499,68.1063,68.1422,46400.0
2012-07-06 10:10:00,75.97,76.03,75.91,75.95,41300.0,68.1691,68.223,68.1153,68.1512,41300.0
2012-07-06 10:20:00,75.96,76.07,75.95,76.02,43400.0,68.1602,68.2589,68.1512,68.214,43400.0
2012-07-06 10:30:00,76.02,76.05,75.95,76.03,29400.0,68.214,68.2409,68.1512,68.223,29400.0
2012-07-06 10:40:00,76.02,76.13,75.99,76.13,45500.0,68.214,68.3127,68.1871,68.3127,45500.0
2012-07-06 10:50:00,76.13,76.13,75.97,75.97,41800.0,68.3127,68.3127,68.1691,68.1691,41800.0
2012-07-06 11:00:00,75.97,76.02,75.95,76.01,20600.0,68.1691,68.214,68.1512,68.205,20600.0
2012-07-06 11:10:00,76.02,76.09,75.95,76.09,24400.0,68.214,68.2768,68.1512,68.2768,24400.0
2012-07-06 11:20:00,76.1,76.1,75.95,75.97,30100.0,68.2858,68.2858,68.1512,68.1691,30100.0
2012-07-06 11:30:00,75.97,76.12,75.96,76.08,15900.0,68.1691,68.3037,68.1602,68.2678,15900.0
2012-07-06 11:40:00,76.07,76.2,76.07,76.12,17900.0,68.2589,68.3755,68.2589,68.3037,17900.0
2012-07-06 11:50:00,76.11,76.15,76.04,76.07,29900.0,68.2948,68.3306,68.2319,68.2589,29900.0
2012-07-06 12:00:00,76.05,76.23,76.04,76.21,35100.0,68.2409,68.4024,68.2319,68.3845,35100.0
2012-07-06 12:10:00,76.25,76.28,76.14,76.2,15400.0,68.4204,68.4473,68.3217,68.3755,15400.0
2012-07-06 12:20:00,76.22,76.42,76.17,76.38,24100.0,68.3935,68.5729,68.3486,68.537,24100.0
2012-07-06 12:30:00,76.33,76.36,76.19,76.19,13400.0,68.4922,68.5191,68.3665,68.3665,13400.0
2012-07-06 12:40:00,76.19,76.38,76.19,76.33,14200.0,68.3665,68.537,68.3665,68.4922,14200.0
2012-07-06 12:50:00,76.32,76.32,76.24,76.26,8200.0,68.4832,68.4832,68.4114,68.4294,8200.0
2012-07-06 13:00:00,76.26,76.26,76.16,76.2,15100.0,68.4294,68.4294,68.3396,68.3755,15100.0
2012-07-06 13:10:00,76.19,76.22,76.14,76.19,10600.0,68.3665,68.3935,68.3217,68.3665,10600.0
2012-07-06 13:20:00,76.19,76.19,76.03,76.03,4500.0,68.3665,68.3665,68.223,68.223,4500.0
2012-07-06 13:30:00,76.02,76.02,75.96,75.98,20500.0,68.214,68.214,68.1602,68.1781,20500.0
2012-07-06 13:40:00,75.98,76.02,75.95,75.96,12700.0,68.1781,68.214,68.1512,68.1602,12700.0
2012-07-06 13:50:00,75.97,76.0,75.9,75.95,10600.0,68.1691,68.1961,68.1063,68.1512,10600.0
2012-07-06 14:00:00,75.95,75.95,75.79,75.8,6000.0,68.1512,68.1512,68.0076,68.0166,6000.0
2012-07-06 14:10:00,75.8,75.82,75.74,75.75,39300.0,68.0166,68.0345,67.9627,67.9717,39300.0
2012-07-06 14:20:00,75.74,75.87,75.74,75.86,14400.0,67.9627,68.0794,67.9627,68.0704,14400.0
2012-07-06 14:30:00,75.85,75.96,75.84,75.95,13800.0,68.0615,68.1602,68.0525,68.1512,13800.0
2012-07-06 14:40:00,75.94,76.0,75.88,75.98,15900.0,68.1422,68.1961,68.0884,68.1781,15900.0
2012-07-06 14:50:00,75.99,76.11,75.97,76.06,26600.0,68.1871,68.2948,68.1691,68.2499,26600.0
2012-07-06 15:00:00,76.06,76.12,76.01,76.12,31100.0,68.2499,68.3037,68.205,68.3037,31100.0
2012-07-06 15:10:00,76.15,76.26,76.09,76.25,43500.0,68.3306,68.4294,68.2768,68.4204,43500.0
2012-07-06 15:20:00,76.24,76.34,76.19,76.33,38800.0,68.4114,68.5011,68.3665,68.4922,38800.0
2012-07-06 15:30:00,76.34,76.47,76.29,76.34,56600.0,68.5011,68.6178,68.4563,68.5011,56600.0
2012-07-06 15:40:00,76.34,76.57,76.3,76.47,82800.0,68.5011,68.7075,68.4652,68.6178,82800.0
2012-07-06 15:50:00,76.47,76.58,76.42,76.46,110100.0,68.6178,68.7165,68.5729,68.6088,110100.0
2012-07-09 09:30:00,77.62,77.79,76.89,77.37,70700.0,69.6497,69.8022,68.9947,69.4254,70700.0
2012-07-09 09:40:00,77.35,77.38,76.92,76.96,41400.0,69.4074,69.4343,69.0216,69.0575,41400.0
2012-07-09 09:50:00,76.94,77.17,76.82,76.85,47200.0,69.0395,69.2459,68.9319,68.9588,47200.0
2012-07-09 10:00:00,76.81,76.97,76.6,76.72,58100.0,68.9229,69.0664,68.7344,68.8421,58100.0
2012-07-09 10:10:00,76.7,76.81,76.17,76.21,60800.0,68.8242,68.9229,68.3486,68.3845,60800.0
2012-07-09 10:20:00,76.19,76.21,75.85,75.85,56000.0,68.3665,68.3845,68.0615,68.0615,56000.0
2012-07-09 10:30:00,75.87,76.14,75.81,76.1,58700.0,68.0794,68.3217,68.0256,68.2858,58700.0
2012-07-09 10:40:00,76.12,76.15,75.93,76.01,35300.0,68.3037,68.3306,68.1332,68.205,35300.0
2012-07-09 10:50:00,76.01,76.21,76.01,76.03,48500.0,68.205,68.3845,68.205,68.223,48500.0
2012-07-09 11:00:00,76.01,76.15,76.01,76.06,39600.0,68.205,68.3306,68.205,68.2499,39600.0
2012-07-09 11:10:00,76.06,76.07,75.88,75.96,29200.0,68.2499,68.2589,68.0884,68.1602,29200.0
2012-07-09 11:20:00,75.97,76.1,75.94,76.06,80200.0,68.1691,68.2858,68.1422,68.2499,80200.0
2012-07-09 11:30:00,76.06,76.06,75.85,75.97,66500.0,68.2499,68.2499,68.0615,68.1691,66500.0
2012-07-09 11:40:00,75.95,76.05,75.93,75.98,29500.0,68.1512,68.2409,68.1332,68.1781,29500.0
2012-07-09 11:50:00,75.97,76.03,75.93,75.99,32100.0,68.1691,68.223,68.1332,68.1871,32100.0
2012-07-09 12:00:00,75.99,76.01,75.86,75.93,45700.0,68.1871,68.205,68.0704,68.1332,45700.0
2012-07-09 12:10:00,75.93,75.95,75.82,75.89,24400.0,68.1332,68.1512,68.0345,68.0973,24400.0
2012-07-09 12:20:00,75.89,75.89,75.8,75.85,52600.0,68.0973,68.0973,68.0166,68.0615,52600.0
2012-07-09 12:30:00,75.85,75.97,75.85,75.96,70100.0,68.0615,68.1691,68.0615,68.1602,70100.0
2012-07-09 12:40:00,75.95,76.01,75.91,75.98,41100.0,68.1512,68.205,68.1153,68.1781,41100.0
2012-07-09 12:50:00,76.01,76.1,75.98,76.1,42600.0,68.205,68.2858,68.1781,68.2858,42600.0
2012-07-09 13:00:00,76.09,76.14,75.98,76.08,41200.0,68.2768,68.3217,68.1781,68.2678,41200.0
2012-07-09 13:10:00,76.07,76.1,76.01,76.05,32300.0,68.2589,68.2858,68.205,68.2409,32300.0
2012-07-09 13:20:00,76.06,76.25,76.04,76.2,26000.0,68.2499,68.4204,68.2319,68.3755,26000.0
2012-07-09 13:30:00,76.19,76.27,76.1,76.25,20100.0,68.3665,68.4383,68.2858,68.4204,20100.0
2012-07-09 13:40:00,76.25,76.41,76.25,76.34,27800.0,68.4204,68.564,68.4204,68.5011,27800.0
2012-07-09 13:50:00,76.33,76.42,76.33,76.42,19100.0,68.4922,68.5729,68.4922,68.5729,19100.0
2012-07-09 14:00:00,76.38,76.42,76.3,76.35,19800.0,68.537,68.5729,68.4652,68.5101,19800.0
2012-07-09 14:10:00,76.34,76.44,76.29,76.33,40800.0,68.5011,68.5909,68.4563,68.4922,40800.0
2012-07-09 14:20:00,76.33,76.37,76.24,76.29,31400.0,68.4922,68.5281,68.4114,68.4563,31400.0
2012-07-09 14:30:00,76.3,76.3,76.16,76.16,23600.0,68.4652,68.4652,68.3396,68.3396,23600.0
2012-07-09 14:40:00,76.16,76.16,76.04,76.14,24000.0,68.3396,68.3396,68.2319,68.3217,24000.0
2012-07-09 14:50:00,76.13,76.23,76.11,76.17,28700.0,68.3127,68.4024,68.2948,68.3486,28700.0
2012-07-09 15:00:00,76.16,76.29,76.08,76.27,32600.0,68.3396,68.4563,68.2678,68.4383,32600.0
2012-07-09 15:10:00,76.27,76.28,76.16,76.19,32100.0,68.4383,68.4473,68.3396,68.3665,32100.0
2012-07-09 15:20:00,76.19,76.19,75.98,76.01,47300.0,68.3665,68.3665,68.1781,68.205,47300.0
2012-07-09 15:30:00,76.02,76.15,75.99,76.11,48900.0,68.214,68.3306,68.1871,68.2948,48900.0
2012-07-09 15:40:00,76.11,76.2,76.06,76.19,66300.0,68.2948,68.3755,68.2499,68.3665,66300.0
2012-07-09 15:50:00,76.21,76.33,76.13,76.31,209900.0,68.3845,68.4922,68.3127,68.4742,209900.0
2012-07-10 09:30:00,76.37,76.74,76.12,76.16,47100.0,68.5281,68.8601,68.3037,68.3396,47100.0
2012-07-10 09:40:00,76.13,76.18,76.04,76.1,40600.0,68.3127,68.3576,68.2319,68.2858,40600.0
2012-07-10 09:50:00,76.09,76.09,75.77,75.96,45600.0,68.2768,68.2768,67.9897,68.1602,45600.0
2012-07-10 10:00:00,75.92,76.03,75.63,75.66,47400.0,68.1243,68.223,67.864,67.891,47400.0
2012-07-10 10:10:00,75.66,75.81,75.52,75.77,60400.0,67.891,68.0256,67.7653,67.9897,60400.0
2012-07-10 10:20:00,75.8,75.86,75.68,75.75,27100.0,68.0166,68.0704,67.9089,67.9717,27100.0
2012-07-10 10:30:00,75.75,75.88,75.66,75.75,21500.0,67.9717,68.0884,67.891,67.9717,21500.0
2012-07-10 10:40:00,75.72,75.85,75.65,75.83,26400.0,67.9448,68.0615,67.882,68.0435,26400.0
2012-07-10 10:50:00,75.74,75.83,75.63,75.79,42400.0,67.9627,68.0435,67.864,68.0076,42400.0
2012-07-10 11:00:00,75.79,75.79,75.55,75.68,40800.0,68.0076,68.0076,67.7923,67.9089,40800.0
2012-07-10 11:10:00,75.68,75.85,75.58,75.81,27000.0,67.9089,68.0615,67.8192,68.0256,27000.0
2012-07-10 11:20:00,75.8,75.81,75.69,75.69,25600.0,68.0166,68.0256,67.9179,67.9179,25600.0
2012-07-10 11:30:00,75.69,75.82,75.66,75.78,20400.0,67.9179,68.0345,67.891,67.9986,20400.0
2012-07-10 11:40:00,75.8,75.91,75.77,75.86,23400.0,68.0166,68.1153,67.9897,68.0704,23400.0
2012-07-10 11:50:00,75.84,75.92,75.79,75.79,24400.0,68.0525,68.1243,68.0076,68.0076,24400.0
2012-07-10 12:00:00,75.78,75.83,75.75,75.79,19300.0,67.9986,68.0435,67.9717,68.0076,19300.0
2012-07-10 12:10:00,75.8,75.81,75.73,75.79,12100.0,68.0166,68.0256,67.9538,68.0076,12100.0
2012-07-10 12:20:00,75.74,75.94,75.74,75.94,24700.0,67.9627,68.1422,67.9627,68.1422,24700.0
2012-07-10 12:30:00,75.92,75.95,75.84,75.93,23500.0,68.1243,68.1512,68.0525,68.1332,23500.0
2012-07-10 12:40:00,75.91,75.96,75.85,75.94,16000.0,68.1153,68.1602,68.0615,68.1422,16000.0
2012-07-10 12:50:00,75.91,75.93,75.83,75.85,10000.0,68.1153,68.1332,68.0435,68.0615,10000.0
2012-07-10 13:00:00,75.83,75.84,75.77,75.8,12800.0,68.0435,68.0525,67.9897,68.0166,12800.0
2012-07-10 13:10:00,75.8,75.85,75.78,75.84,10300.0,68.0166,68.0615,67.9986,68.0525,10300.0
2012-07-10 13:20:00,75.85,75.89,75.81,75.81,28100.0,68.0615,68.0973,68.0256,68.0256,28100.0
2012-07-10 13:30:00,75.81,75.83,75.71,75.74,17800.0,68.0256,68.0435,67.9358,67.9627,17800.0
2012-07-10 13:40:00,75.75,75.85,75.74,75.8,18200.0,67.9717,68.0615,67.9627,68.0166,18200.0
2012-07-10 13:50:00,75.81,75.91,75.8,75.85,24000.0,68.0256,68.1153,68.0166,68.0615,24000.0
2012-07-10 14:00:00,75.85,75.92,75.81,75.82,98700.0,68.0615,68.1243,68.0256,68.0345,98700.0
2012-07-10 14:10:00,75.82,75.9,75.57,75.57,54400.0,68.0345,68.1063,67.8102,67.8102,54400.0
2012-07-10 14:20:00,75.62,75.64,75.53,75.63,15100.0,67.8551,67.873,67.7743,67.864,15100.0
2012-07-10 14:30:00,75.63,75.76,75.56,75.75,22300.0,67.864,67.9807,67.8012,67.9717,22300.0
2012-07-10 14:40:00,75.75,75.8,75.68,75.71,25800.0,67.9717,68.0166,67.9089,67.9358,25800.0
2012-07-10 14:50:00,75.7,75.71,75.62,75.64,23000.0,67.9269,67.9358,67.8551,67.873,23000.0
2012-07-10 15:00:00,75.66,75.9,75.66,75.84,27500.0,67.891,68.1063,67.891,68.0525,27500.0
2012-07-10 15:10:00,75.84,75.9,75.83,75.84,30200.0,68.0525,68.1063,68.0435,68.0525,30200.0
2012-07-10 15:20:00,75.85,75.92,75.78,75.78,33600.0,68.0615,68.1243,67.9986,67.9986,33600.0
2012-07-10 15:30:00,75.79,75.88,75.72,75.75,41800.0,68.0076,68.0884,67.9448,67.9717,41800.0
2012-07-10 15:40:00,75.74,75.87,75.68,75.84,215000.0,67.9627,68.0794,67.9089,68.0525,215000.0
2012-07-10 15:50:00,75.84,75.93,75.8,75.83,206400.0,68.0525,68.1332,68.0166,68.0435,206400.0
2012-07-11 09:30:00,75.75,75.9,75.63,75.64,26100.0,67.9717,68.1063,67.864,67.873,26100.0
2012-07-11 09:40:00,75.7,75.73,75.31,75.59,52800.0,67.9269,67.9538,67.5769,67.8282,52800.0
2012-07-11 09:50:00,75.65,75.74,75.41,75.43,56400.0,67.882,67.9627,67.6666,67.6846,56400.0
2012-07-11 10:00:00,75.43,75.73,75.42,75.42,52400.0,67.6846,67.9538,67.6756,67.6756,52400.0
2012-07-11 10:10:00,75.42,75.54,75.24,75.33,68200.0,67.6756,67.7833,67.5141,67.5948,68200.0
2012-07-11 10:20:00,75.31,75.41,75.22,75.29,44100.0,67.5769,67.6666,67.4961,67.559,44100.0
2012-07-11 10:30:00,75.3,75.42,75.2,75.22,36600.0,67.5679,67.6756,67.4782,67.4961,36600.0
2012-07-11 10:40:00,75.23,75.31,75.18,75.27,43300.0,67.5051,67.5769,67.4603,67.541,43300.0
2012-07-11 10:50:00,75.28,75.37,75.26,75.33,33100.0,67.55,67.6307,67.532,67.5948,33100.0
2012-07-11 11:00:00,75.31,75.35,75.24,75.25,34300.0,67.5769,67.6128,67.5141,67.5231,34300.0
2012-07-11 11:10:00,75.25,75.28,75.16,75.19,30600.0,67.5231,67.55,67.4423,67.4692,30600.0
2012-07-11 11:20:00,75.19,75.23,75.1,75.11,25600.0,67.4692,67.5051,67.3885,67.3974,25600.0
2012-07-11 11:30:00,75.12,75.25,75.07,75.21,45300.0,67.4064,67.5231,67.3615,67.4872,45300.0
2012-07-11 11:40:00,75.22,75.25,75.1,75.11,20100.0,67.4961,67.5231,67.3885,67.3974,20100.0
2012-07-11 11:50:00,75.11,75.12,75.03,75.04,24500.0,67.3974,67.4064,67.3257,67.3346,24500.0
2012-07-11 12:00:00,75.04,75.19,75.03,75.12,26800.0,67.3346,67.4692,67.3257,67.4064,26800.0
2012-07-11 12:10:00,75.11,75.22,75.11,75.15,34500.0,67.3974,67.4961,67.3974,67.4333,34500.0
2012-07-11 12:20:00,75.15,75.17,75.09,75.14,36800.0,67.4333,67.4513,67.3795,67.4244,36800.0
2012-07-11 12:30:00,75.15,75.18,75.09,75.13,24900.0,67.4333,67.4603,67.3795,67.4154,24900.0
2012-07-11 12:40:00,75.11,75.12,74.97,75.09,33300.0,67.3974,67.4064,67.2718,67.3795,33300.0
2012-07-11 12:50:00,75.08,75.15,75.02,75.04,26400.0,67.3705,67.4333,67.3167,67.3346,26400.0
2012-07-11 13:00:00,75.03,75.05,74.94,74.99,41000.0,67.3257,67.3436,67.2449,67.2898,41000.0
2012-07-11 13:10:00,74.98,75.01,74.87,74.93,37000.0,67.2808,67.3077,67.1821,67.2359,37000.0
2012-07-11 13:20:00,74.93,75.02,74.91,74.91,42700.0,67.2359,67.3167,67.218,67.218,42700.0
2012-07-11 13:30:00,74.91,74.92,74.76,74.77,28500.0,67.218,67.2269,67.0834,67.0924,28500.0
2012-07-11 13:40:00,74.78,74.89,74.76,74.83,37700.0,67.1013,67.2,67.0834,67.1462,37700.0
2012-07-11 13:50:00,74.84,74.87,74.75,74.78,26900.0,67.1552,67.1821,67.0744,67.1013,26900.0
2012-07-11 14:00:00,74.79,74.89,74.51,74.72,56000.0,67.1103,67.2,66.859,67.0475,56000.0
2012-07-11 14:10:00,74.72,74.77,74.59,74.68,57800.0,67.0475,67.0924,66.9308,67.0116,57800.0
2012-07-11 14:20:00,74.67,74.72,74.5,74.67,70600.0,67.0026,67.0475,66.8501,67.0026,70600.0
2012-07-11 14:30:00,74.66,74.76,74.53,74.75,59300.0,66.9936,67.0834,66.877,67.0744,59300.0
2012-07-11 14:40:00,74.73,74.84,74.7,74.75,36800.0,67.0565,67.1552,67.0295,67.0744,36800.0
2012-07-11 14:50:00,74.77,74.86,74.62,74.64,38900.0,67.0924,67.1731,66.9578,66.9757,38900.0
2012-07-11 15:00:00,74.63,74.76,74.58,74.74,65800.0,66.9667,67.0834,66.9219,67.0654,65800.0
2012-07-11 15:10:00,74.72,74.72,74.55,74.63,53500.0,67.0475,67.0475,66.8949,66.9667,53500.0
2012-07-11 15:20:00,74.64,74.66,74.38,74.5,65300.0,66.9757,66.9936,66.7424,66.8501,65300.0
2012-07-11 15:30:00,74.48,74.59,74.39,74.39,101700.0,66.8321,66.9308,66.7514,66.7514,101700.0
2012-07-11 15:40:00,74.39,74.78,74.39,74.66,173100.0,66.7514,67.1013,66.7514,66.9936,173100.0
2012-07-11 15:50:00,74.67,74.78,74.47,74.49,339300.0,67.0026,67.1013,66.8232,66.8411,339300.0
2012-07-12 09:30:00,74.35,74.51,72.91,73.04,145400.0,66.7155,66.859,65.4233,65.54,145400.0
2012-07-12 09:40:00,73.01,73.46,72.82,73.29,150900.0,65.5131,65.9169,65.3426,65.7643,150900.0
2012-07-12 09:50:00,73.3,73.68,73.18,73.56,152400.0,65.7733,66.1143,65.6656,66.0066,152400.0
2012-07-12 10:00:00,73.58,73.6,73.38,73.53,69500.0,66.0245,66.0425,65.8451,65.9797,69500.0
2012-07-12 10:10:00,73.51,73.62,73.49,73.52,66400.0,65.9617,66.0604,65.9438,65.9707,66400.0
2012-07-12 10:20:00,73.51,73.61,73.41,73.55,70100.0,65.9617,66.0515,65.872,65.9976,70100.0
2012-07-12 10:30:00,73.56,73.66,73.47,73.59,55200.0,66.0066,66.0963,65.9258,66.0335,55200.0
2012-07-12 10:40:00,73.57,73.61,73.41,73.51,30400.0,66.0156,66.0515,65.872,65.9617,30400.0
2012-07-12 10:50:00,73.51,73.66,73.44,73.61,30900.0,65.9617,66.0963,65.8989,66.0515,30900.0
2012-07-12 11:00:00,73.62,73.75,73.59,73.65,38600.0,66.0604,66.1771,66.0335,66.0874,38600.0
2012-07-12 11:10:00,73.66,73.85,73.66,73.79,30100.0,66.0963,66.2668,66.0963,66.213,30100.0
2012-07-12 11:20:00,73.8,74.01,73.76,73.92,32300.0,66.222,66.4104,66.1861,66.3296,32300.0
2012-07-12 11:30:00,73.94,74.58,73.94,74.43,118400.0,66.3476,66.9219,66.3476,66.7873,118400.0
2012-07-12 11:40:00,74.45,74.46,74.28,74.38,48700.0,66.8052,66.8142,66.6527,66.7424,48700.0
2012-07-12 11:50:00,74.39,74.41,74.26,74.27,35000.0,66.7514,66.7693,66.6347,66.6437,35000.0
2012-07-12 12:00:00,74.26,74.32,74.23,74.29,39400.0,66.6347,66.6886,66.6078,66.6616,39400.0
2012-07-12 12:10:00,74.31,74.32,74.19,74.23,29200.0,66.6796,66.6886,66.5719,66.6078,29200.0
2012-07-12 12:20:00,74.21,74.28,74.09,74.09,22800.0,66.5899,66.6527,66.4822,66.4822,22800.0
2012-07-12 12:30:00,74.08,74.15,73.91,73.93,24600.0,66.4732,66.536,66.3207,66.3386,24600.0
2012-07-12 12:40:00,73.93,74.08,73.72,74.08,34000.0,66.3386,66.4732,66.1502,66.4732,34000.0
2012-07-12 12:50:00,74.07,74.18,73.96,74.11,42100.0,66.4642,66.5629,66.3655,66.5001,42100.0
2012-07-12 13:00:00,74.11,74.22,73.95,74.18,26200.0,66.5001,66.5988,66.3566,66.5629,26200.0
2012-07-12 13:10:00,74.19,74.32,74.18,74.2,23900.0,66.5719,66.6886,66.5629,66.5809,23900.0
2012-07-12 13:20:00,74.21,74.33,74.19,74.21,22100.0,66.5899,66.6975,66.5719,66.5899,22100.0
2012-07-12 13:30:00,74.23,74.27,74.18,74.24,17700.0,66.6078,66.6437,66.5629,66.6168,17700.0
2012-07-12 13:40:00,74.25,74.3,74.15,74.21,23000.0,66.6257,66.6706,66.536,66.5899,23000.0
2012-07-12 13:50:00,74.21,74.27,74.09,74.14,19600.0,66.5899,66.6437,66.4822,66.527,19600.0
2012-07-12 14:00:00,74.11,74.19,73.95,74.05,67300.0,66.5001,66.5719,66.3566,66.4463,67300.0
2012-07-12 14:10:00,74.05,74.08,73.92,73.97,38600.0,66.4463,66.4732,66.3296,66.3745,38600.0
2012-07-12 14:20:00,73.99,74.04,73.95,74.0,34400.0,66.3924,66.4373,66.3566,66.4014,34400.0
2012-07-12 14:30:00,74.0,74.02,73.94,73.99,49400.0,66.4014,66.4194,66.3476,66.3924,49400.0
2012-07-12 14:40:00,73.99,74.03,73.89,73.96,41500.0,66.3924,66.4283,66.3027,66.3655,41500.0
2012-07-12 14:50:00,73.96,74.01,73.92,73.97,51400.0,66.3655,66.4104,66.3296,66.3745,51400.0
2012-07-12 15:00:00,73.97,74.0,73.85,73.93,54800.0,66.3745,66.4014,66.2668,66.3386,54800.0
2012-07-12 15:10:00,73.94,73.98,73.82,73.91,60500.0,66.3476,66.3835,66.2399,66.3207,60500.0
2012-07-12 15:20:00,73.89,73.94,73.82,73.82,74100.0,66.3027,66.3476,66.2399,66.2399,74100.0
2012-07-12 15:30:00,73.81,73.95,73.81,73.86,82100.0,66.2309,66.3566,66.2309,66.2758,82100.0
2012-07-12 15:40:00,73.87,73.94,73.71,73.74,109600.0,66.2848,66.3476,66.1412,66.1681,109600.0
2012-07-12 15:50:00,73.72,73.78,73.57,73.6,185800.0,66.1502,66.204,66.0156,66.0425,185800.0
2012-07-13 09:30:00,73.69,74.12,73.55,74.05,30000.0,66.1233,66.5091,65.9976,66.4463,30000.0
2012-07-13 09:40:00,74.01,74.26,73.97,74.22,24600.0,66.4104,66.6347,66.3745,66.5988,24600.0
2012-07-13 09:50:00,74.21,74.29,74.07,74.22,41900.0,66.5899,66.6616,66.4642,66.5988,41900.0
2012-07-13 10:00:00,74.23,74.38,74.11,74.33,71600.0,66.6078,66.7424,66.5001,66.6975,71600.0
2012-07-13 10:10:00,74.35,74.44,74.28,74.36,38600.0,66.7155,66.7962,66.6527,66.7245,38600.0
2012-07-13 10:20:00,74.38,74.41,74.28,74.39,48600.0,66.7424,66.7693,66.6527,66.7514,48600.0
2012-07-13 10:30:00,74.41,74.53,74.34,74.5,35300.0,66.7693,66.877,66.7065,66.8501,35300.0
2012-07-13 10:40:00,74.5,74.57,74.43,74.44,36400.0,66.8501,66.9129,66.7873,66.7962,36400.0
2012-07-13 10:50:00,74.43,74.76,74.4,74.67,32300.0,66.7873,67.0834,66.7603,67.0026,32300.0
2012-07-13 11:00:00,74.7,74.78,74.66,74.71,33200.0,67.0295,67.1013,66.9936,67.0385,33200.0
2012-07-13 11:10:00,74.73,74.81,74.57,74.61,46100.0,67.0565,67.1282,66.9129,66.9488,46100.0
2012-07-13 11:20:00,74.6,74.63,74.53,74.56,55600.0,66.9398,66.9667,66.877,66.9039,55600.0
2012-07-13 11:30:00,74.57,74.84,74.57,74.84,27500.0,66.9129,67.1552,66.9129,67.1552,27500.0
2012-07-13 11:40:00,74.84,75.0,74.83,74.92,33400.0,67.1552,67.2987,67.1462,67.2269,33400.0
2012-07-13 11:50:00,74.9,75.09,74.9,75.09,56200.0,67.209,67.3795,67.209,67.3795,56200.0
2012-07-13 12:00:00,75.07,75.12,75.05,75.08,16400.0,67.3615,67.4064,67.3436,67.3705,16400.0
2012-07-13 12:10:00,75.08,75.13,74.98,74.99,118700.0,67.3705,67.4154,67.2808,67.2898,118700.0
2012-07-13 12:20:00,74.99,75.06,74.96,74.99,52900.0,67.2898,67.3526,67.2628,67.2898,52900.0
2012-07-13 12:30:00,75.0,75.04,74.95,74.95,21600.0,67.2987,67.3346,67.2539,67.2539,21600.0
2012-07-13 12:40:00,74.97,75.09,74.97,75.08,47500.0,67.2718,67.3795,67.2718,67.3705,47500.0
2012-07-13 12:50:00,75.08,75.18,75.08,75.15,15400.0,67.3705,67.4603,67.3705,67.4333,15400.0
2012-07-13 13:00:00,75.15,75.18,75.13,75.16,10500.0,67.4333,67.4603,67.4154,67.4423,10500.0
2012-07-13 13:10:00,75.14,75.18,75.09,75.18,15600.0,67.4244,67.4603,67.3795,67.4603,15600.0
2012-07-13 13:20:00,75.18,75.27,75.16,75.24,16200.0,67.4603,67.541,67.4423,67.5141,16200.0
2012-07-13 13:30:00,75.23,75.28,75.21,75.25,28200.0,67.5051,67.55,67.4872,67.5231,28200.0
2012-07-13 13:40:00,75.25,75.36,75.25,75.32,30100.0,67.5231,67.6218,67.5231,67.5859,30100.0
2012-07-13 13:50:00,75.32,75.4,75.3,75.33,22800.0,67.5859,67.6577,67.5679,67.5948,22800.0
2012-07-13 14:00:00,75.33,75.43,75.31,75.4,24900.0,67.5948,67.6846,67.5769,67.6577,24900.0
2012-07-13 14:10:00,75.4,75.42,75.36,75.41,25800.0,67.6577,67.6756,67.6218,67.6666,25800.0
2012-07-13 14:20:00,75.42,75.45,75.28,75.3,28600.0,67.6756,67.7025,67.55,67.5679,28600.0
2012-07-13 14:30:00,75.29,75.3,75.23,75.28,25800.0,67.559,67.5679,67.5051,67.55,25800.0
2012-07-13 14:40:00,75.29,75.33,75.25,75.33,35800.0,67.559,67.5948,67.5231,67.5948,35800.0
2012-07-13 14:50:00,75.34,75.35,75.28,75.3,15500.0,67.6038,67.6128,67.55,67.5679,15500.0
2012-07-13 15:00:00,75.3,75.45,75.29,75.43,21000.0,67.5679,67.7025,67.559,67.6846,21000.0
2012-07-13 15:10:00,75.43,75.57,75.42,75.52,24500.0,67.6846,67.8102,67.6756,67.7653,24500.0
2012-07-13 15:20:00,75.53,75.55,75.36,75.37,28400.0,67.7743,67.7923,67.6218,67.6307,28400.0
2012-07-13 15:30:00,75.38,75.42,75.35,75.39,34400.0,67.6397,67.6756,67.6128,67.6487,34400.0
2012-07-13 15:40:00,75.4,75.45,75.37,75.42,79900.0,67.6577,67.7025,67.6307,67.6756,79900.0
2012-07-13 15:50:00,75.41,75.51,75.37,75.39,123400.0,67.6666,67.7564,67.6307,67.6487,123400.0
2012-07-16 09:30:00,75.35,75.35,74.65,74.65,57300.0,67.6128,67.6128,66.9847,66.9847,57300.0
2012-07-16 09:40:00,74.68,74.68,74.24,74.36,32500.0,67.0116,67.0116,66.6168,66.7245,32500.0
2012-07-16 09:50:00,74.38,74.97,74.38,74.83,43200.0,66.7424,67.2718,66.7424,67.1462,43200.0
2012-07-16 10:00:00,74.83,74.97,74.79,74.79,30800.0,67.1462,67.2718,67.1103,67.1103,30800.0
2012-07-16 10:10:00,74.76,74.81,74.44,74.56,49500.0,67.0834,67.1282,66.7962,66.9039,49500.0
2012-07-16 10:20:00,74.56,74.65,74.45,74.65,37100.0,66.9039,66.9847,66.8052,66.9847,37100.0
2012-07-16 10:30:00,74.64,74.65,74.51,74.53,37800.0,66.9757,66.9847,66.859,66.877,37800.0
2012-07-16 10:40:00,74.53,74.65,74.47,74.55,35500.0,66.877,66.9847,66.8232,66.8949,35500.0
2012-07-16 10:50:00,74.54,74.63,74.42,74.44,11300.0,66.886,66.9667,66.7783,66.7962,11300.0
2012-07-16 11:00:00,74.42,74.49,74.4,74.45,24700.0,66.7783,66.8411,66.7603,66.8052,24700.0
2012-07-16 11:10:00,74.46,74.77,74.43,74.74,38800.0,66.8142,67.0924,66.7873,67.0654,38800.0
2012-07-16 11:20:00,74.74,74.75,74.54,74.63,15100.0,67.0654,67.0744,66.886,66.9667,15100.0
2012-07-16 11:30:00,74.63,74.71,74.56,74.58,34000.0,66.9667,67.0385,66.9039,66.9219,34000.0
2012-07-16 11:40:00,74.57,74.64,74.5,74.61,10100.0,66.9129,66.9757,66.8501,66.9488,10100.0
2012-07-16 11:50:00,74.62,74.64,74.54,74.58,11500.0,66.9578,66.9757,66.886,66.9219,11500.0
2012-07-16 12:00:00,74.6,74.63,74.54,74.55,23200.0,66.9398,66.9667,66.886,66.8949,23200.0
2012-07-16 12:10:00,74.56,74.62,74.5,74.57,16900.0,66.9039,66.9578,66.8501,66.9129,16900.0
2012-07-16 12:20:00,74.56,74.59,74.51,74.55,21700.0,66.9039,66.9308,66.859,66.8949,21700.0
2012-07-16 12:30:00,74.53,74.58,74.48,74.49,71500.0,66.877,66.9219,66.8321,66.8411,71500.0
2012-07-16 12:40:00,74.5,74.65,74.49,74.62,15100.0,66.8501,66.9847,66.8411,66.9578,15100.0
2012-07-16 12:50:00,74.62,74.66,74.58,74.63,27200.0,66.9578,66.9936,66.9219,66.9667,27200.0
2012-07-16 13:00:00,74.63,74.7,74.56,74.57,36300.0,66.9667,67.0295,66.9039,66.9129,36300.0
2012-07-16 13:10:00,74.57,74.61,74.48,74.55,18100.0,66.9129,66.9488,66.8321,66.8949,18100.0
2012-07-16 13:20:00,74.58,74.6,74.52,74.52,23000.0,66.9219,66.9398,66.868,66.868,23000.0
2012-07-16 13:30:00,74.51,74.62,74.48,74.56,43200.0,66.859,66.9578,66.8321,66.9039,43200.0
2012-07-16 13:40:00,74.56,74.62,74.53,74.58,23500.0,66.9039,66.9578,66.877,66.9219,23500.0
2012-07-16 13:50:00,74.59,74.59,74.49,74.49,11300.0,66.9308,66.9308,66.8411,66.8411,11300.0
2012-07-16 14:00:00,74.5,74.6,74.5,74.55,16000.0,66.8501,66.9398,66.8501,66.8949,16000.0
2012-07-16 14:10:00,74.55,74.63,74.53,74.63,12900.0,66.8949,66.9667,66.877,66.9667,12900.0
2012-07-16 14:20:00,74.62,74.63,74.57,74.6,14800.0,66.9578,66.9667,66.9129,66.9398,14800.0
2012-07-16 14:30:00,74.59,74.71,74.56,74.57,25500.0,66.9308,67.0385,66.9039,66.9129,25500.0
2012-07-16 14:40:00,74.58,74.63,74.56,74.6,19400.0,66.9219,66.9667,66.9039,66.9398,19400.0
2012-07-16 14:50:00,74.59,74.63,74.55,74.57,21800.0,66.9308,66.9667,66.8949,66.9129,21800.0
2012-07-16 15:00:00,74.58,74.63,74.55,74.55,51600.0,66.9219,66.9667,66.8949,66.8949,51600.0
2012-07-16 15:10:00,74.56,74.6,74.54,74.58,34300.0,66.9039,66.9398,66.886,66.9219,34300.0
2012-07-16 15:20:00,74.58,74.58,74.52,74.55,21700.0,66.9219,66.9219,66.868,66.8949,21700.0
2012-07-16 15:30:00,74.54,74.56,74.45,74.51,54000.0,66.886,66.9039,66.8052,66.859,54000.0
2012-07-16 15:40:00,74.49,74.5,74.4,74.43,43400.0,66.8411,66.8501,66.7603,66.7873,43400.0
2012-07-16 15:50:00,74.44,74.5,74.39,74.5,65600.0,66.7962,66.8501,66.7514,66.8501,65600.0
2012-07-17 09:30:00,74.63,74.98,74.56,74.87,20300.0,66.9667,67.2808,66.9039,67.1821,20300.0
2012-07-17 09:40:00,74.86,74.9,74.61,74.67,15400.0,67.1731,67.209,66.9488,67.0026,15400.0
2012-07-17 09:50:00,74.66,74.7,74.45,74.45,18600.0,66.9936,67.0295,66.8052,66.8052,18600.0
2012-07-17 10:00:00,74.44,74.46,74.02,74.06,21400.0,66.7962,66.8142,66.4194,66.4553,21400.0
2012-07-17 10:10:00,74.06,74.2,74.01,74.09,14800.0,66.4553,66.5809,66.4104,66.4822,14800.0
2012-07-17 10:20:00,74.09,74.18,74.03,74.11,24700.0,66.4822,66.5629,66.4283,66.5001,24700.0
2012-07-17 10:30:00,74.11,74.14,73.88,73.9,35100.0,66.5001,66.527,66.2937,66.3117,35100.0
2012-07-17 10:40:00,73.9,73.92,73.8,73.8,20600.0,66.3117,66.3296,66.222,66.222,20600.0
2012-07-17 10:50:00,73.79,73.81,73.63,73.67,24300.0,66.213,66.2309,66.0694,66.1053,24300.0
2012-07-17 11:00:00,73.67,73.79,73.56,73.76,43000.0,66.1053,66.213,66.0066,66.1861,43000.0
2012-07-17 11:10:00,73.78,73.85,73.57,73.59,42700.0,66.204,66.2668,66.0156,66.0335,42700.0
2012-07-17 11:20:00,73.59,73.63,73.5,73.54,34000.0,66.0335,66.0694,65.9528,65.9887,34000.0
2012-07-17 11:30:00,73.55,73.58,73.46,73.52,48400.0,65.9976,66.0245,65.9169,65.9707,48400.0
2012-07-17 11:40:00,73.5,73.51,73.37,73.48,29500.0,65.9528,65.9617,65.8361,65.9348,29500.0
2012-07-17 11:50:00,73.5,73.63,73.47,73.61,29500.0,65.9528,66.0694,65.9258,66.0515,29500.0
2012-07-17 12:00:00,73.62,73.76,73.61,73.67,64400.0,66.0604,66.1861,66.0515,66.1053,64400.0
2012-07-17 12:10:00,73.67,73.69,73.46,73.49,56400.0,66.1053,66.1233,65.9169,65.9438,56400.0
2012-07-17 12:20:00,73.5,73.72,73.47,73.68,45200.0,65.9528,66.1502,65.9258,66.1143,45200.0
2012-07-17 12:30:00,73.67,73.82,73.65,73.81,34800.0,66.1053,66.2399,66.0874,66.2309,34800.0
2012-07-17 12:40:00,73.78,73.9,73.78,73.86,36400.0,66.204,66.3117,66.204,66.2758,36400.0
2012-07-17 12:50:00,73.86,73.86,73.64,73.7,28800.0,66.2758,66.2758,66.0784,66.1322,28800.0
2012-07-17 13:00:00,73.67,73.77,73.64,73.69,17500.0,66.1053,66.195,66.0784,66.1233,17500.0
2012-07-17 13:10:00,73.69,73.73,73.6,73.63,22100.0,66.1233,66.1591,66.0425,66.0694,22100.0
2012-07-17 13:20:00,73.63,73.8,73.61,73.74,28500.0,66.0694,66.222,66.0515,66.1681,28500.0
2012-07-17 13:30:00,73.73,73.9,73.7,73.9,25200.0,66.1591,66.3117,66.1322,66.3117,25200.0
2012-07-17 13:40:00,73.88,73.9,73.72,73.72,48000.0,66.2937,66.3117,66.1502,66.1502,48000.0
2012-07-17 13:50:00,73.71,73.78,73.63,73.64,42600.0,66.1412,66.204,66.0694,66.0784,42600.0
2012-07-17 14:00:00,73.64,73.7,73.62,73.63,35900.0,66.0784,66.1322,66.0604,66.0694,35900.0
2012-07-17 14:10:00,73.64,73.74,73.62,73.66,31600.0,66.0784,66.1681,66.0604,66.0963,31600.0
2012-07-17 14:20:00,73.67,73.76,73.62,73.63,92000.0,66.1053,66.1861,66.0604,66.0694,92000.0
2012-07-17 14:30:00,73.63,73.77,73.62,73.68,27900.0,66.0694,66.195,66.0604,66.1143,27900.0
2012-07-17 14:40:00,73.69,73.71,73.62,73.66,41700.0,66.1233,66.1412,66.0604,66.0963,41700.0
2012-07-17 14:50:00,73.65,73.72,73.62,73.64,30600.0,66.0874,66.1502,66.0604,66.0784,30600.0
2012-07-17 15:00:00,73.65,73.71,73.55,73.55,39100.0,66.0874,66.1412,65.9976,65.9976,39100.0
2012-07-17 15:10:00,73.57,73.62,73.53,73.54,46400.0,66.0156,66.0604,65.9797,65.9887,46400.0
2012-07-17 15:20:00,73.54,73.61,73.54,73.6,50100.0,65.9887,66.0515,65.9887,66.0425,50100.0
2012-07-17 15:30:00,73.61,73.65,73.49,73.49,73700.0,66.0515,66.0874,65.9438,65.9438,73700.0
2012-07-17 15:40:00,73.51,73.65,73.5,73.61,66400.0,65.9617,66.0874,65.9528,66.0515,66400.0
2012-07-17 15:50:00,73.6,73.64,73.49,73.5,125500.0,66.0425,66.0784,65.9438,65.9528,125500.0
2012-07-18 09:30:00,73.33,73.42,72.66,73.14,107200.0,65.8002,65.881,65.199,65.6297,107200.0
2012-07-18 09:40:00,73.19,73.46,73.09,73.4,64400.0,65.6746,65.9169,65.5849,65.863,64400.0
2012-07-18 09:50:00,73.42,73.44,73.2,73.22,145200.0,65.881,65.8989,65.6836,65.7015,145200.0
2012-07-18 10:00:00,73.24,73.3,73.04,73.05,54700.0,65.7195,65.7733,65.54,65.549,54700.0
2012-07-18 10:10:00,73.02,73.29,73.01,73.25,45500.0,65.522,65.7643,65.5131,65.7284,45500.0
2012-07-18 10:20:00,73.27,73.3,73.1,73.12,49900.0,65.7464,65.7733,65.5938,65.6118,49900.0
2012-07-18 10:30:00,73.14,73.2,72.76,73.19,66600.0,65.6297,65.6836,65.2887,65.6746,66600.0
2012-07-18 10:40:00,73.21,73.21,72.91,73.0,54800.0,65.6925,65.6925,65.4233,65.5041,54800.0
2012-07-18 10:50:00,73.0,73.03,72.91,72.94,50500.0,65.5041,65.531,65.4233,65.4503,50500.0
2012-07-18 11:00:00,72.93,72.99,72.78,72.81,43300.0,65.4413,65.4951,65.3067,65.3336,43300.0
2012-07-18 11:10:00,72.8,72.95,72.8,72.94,47700.0,65.3246,65.4592,65.3246,65.4503,47700.0
2012-07-18 11:20:00,72.94,73.06,72.93,72.93,55100.0,65.4503,65.5579,65.4413,65.4413,55100.0
2012-07-18 11:30:00,72.94,73.21,72.93,73.2,84200.0,65.4503,65.6925,65.4413,65.6836,84200.0
2012-07-18 11:40:00,73.2,73.34,73.19,73.32,70900.0,65.6836,65.8092,65.6746,65.7912,70900.0
2012-07-18 11:50:00,73.33,73.35,73.2,73.2,66900.0,65.8002,65.8182,65.6836,65.6836,66900.0
2012-07-18 12:00:00,73.19,73.29,73.16,73.28,38700.0,65.6746,65.7643,65.6477,65.7554,38700.0
2012-07-18 12:10:00,73.27,73.33,73.26,73.28,151800.0,65.7464,65.8002,65.7374,65.7554,151800.0
2012-07-18 12:20:00,73.28,73.29,73.12,73.16,49700.0,65.7554,65.7643,65.6118,65.6477,49700.0
2012-07-18 12:30:00,73.16,73.25,73.13,73.25,26700.0,65.6477,65.7284,65.6208,65.7284,26700.0
2012-07-18 12:40:00,73.24,73.34,73.2,73.34,32300.0,65.7195,65.8092,65.6836,65.8092,32300.0
2012-07-18 12:50:00,73.34,73.39,73.31,73.33,33900.0,65.8092,65.8541,65.7823,65.8002,33900.0
2012-07-18 13:00:00,73.33,73.39,73.16,73.17,31900.0,65.8002,65.8541,65.6477,65.6566,31900.0
2012-07-18 13:10:00,73.17,73.28,73.17,73.23,20900.0,65.6566,65.7554,65.6566,65.7105,20900.0
2012-07-18 13:20:00,73.23,73.26,73.2,73.22,27300.0,65.7105,65.7374,65.6836,65.7015,27300.0
2012-07-18 13:30:00,73.2,73.21,73.09,73.09,29500.0,65.6836,65.6925,65.5849,65.5849,29500.0
2012-07-18 13:40:00,73.1,73.23,73.09,73.18,31500.0,65.5938,65.7105,65.5849,65.6656,31500.0
2012-07-18 13:50:00,73.18,73.19,73.03,73.09,27100.0,65.6656,65.6746,65.531,65.5849,27100.0
2012-07-18 14:00:00,73.09,73.19,73.01,73.11,28700.0,65.5849,65.6746,65.5131,65.6028,28700.0
2012-07-18 14:10:00,73.12,73.26,72.99,73.04,37900.0,65.6118,65.7374,65.4951,65.54,37900.0
2012-07-18 14:20:00,73.04,73.14,73.0,73.14,41900.0,65.54,65.6297,65.5041,65.6297,41900.0
2012-07-18 14:30:00,73.13,73.25,73.11,73.24,83600.0,65.6208,65.7284,65.6028,65.7195,83600.0
2012-07-18 14:40:00,73.24,73.28,73.19,73.25,104000.0,65.7195,65.7554,65.6746,65.7284,104000.0
2012-07-18 14:50:00,73.25,73.32,73.18,73.23,46000.0,65.7284,65.7912,65.6656,65.7105,46000.0
2012-07-18 15:00:00,73.23,73.25,73.2,73.23,62400.0,65.7105,65.7284,65.6836,65.7105,62400.0
2012-07-18 15:10:00,73.22,73.31,73.21,73.3,68400.0,65.7015,65.7823,65.6925,65.7733,68400.0
2012-07-18 15:20:00,73.3,73.32,73.24,73.32,65700.0,65.7733,65.7912,65.7195,65.7912,65700.0
2012-07-18 15:30:00,73.31,73.36,73.24,73.32,83100.0,65.7823,65.8271,65.7195,65.7912,83100.0
2012-07-18 15:40:00,73.32,73.6,73.27,73.54,127700.0,65.7912,66.0425,65.7464,65.9887,127700.0
2012-07-18 15:50:00,73.54,73.54,73.37,73.4,193400.0,65.9887,65.9887,65.8361,65.863,193400.0
2012-07-19 09:30:00,74.23,75.48,74.23,75.46,191400.0,66.6078,67.7294,66.6078,67.7115,191400.0
2012-07-19 09:40:00,75.48,75.48,74.76,74.76,93600.0,67.7294,67.7294,67.0834,67.0834,93600.0
2012-07-19 09:50:00,74.75,74.8,74.21,74.22,116000.0,67.0744,67.1193,66.5899,66.5988,116000.0
2012-07-19 10:00:00,74.19,74.2,73.82,73.87,70700.0,66.5719,66.5809,66.2399,66.2848,70700.0
2012-07-19 10:10:00,73.87,73.88,73.57,73.7,49100.0,66.2848,66.2937,66.0156,66.1322,49100.0
2012-07-19 10:20:00,73.7,73.95,73.69,73.88,58400.0,66.1322,66.3566,66.1233,66.2937,58400.0
2012-07-19 10:30:00,73.89,73.91,73.26,73.52,62500.0,66.3027,66.3207,65.7374,65.9707,62500.0
2012-07-19 10:40:00,73.5,73.6,73.31,73.58,46900.0,65.9528,66.0425,65.7823,66.0245,46900.0
2012-07-19 10:50:00,73.57,73.68,73.34,73.4,50200.0,66.0156,66.1143,65.8092,65.863,50200.0
2012-07-19 11:00:00,73.39,73.48,73.29,73.39,32900.0,65.8541,65.9348,65.7643,65.8541,32900.0
2012-07-19 11:10:00,73.39,73.39,73.19,73.22,27700.0,65.8541,65.8541,65.6746,65.7015,27700.0
2012-07-19 11:20:00,73.22,73.4,73.11,73.35,51200.0,65.7015,65.863,65.6028,65.8182,51200.0
2012-07-19 11:30:00,73.35,73.39,73.2,73.24,45800.0,65.8182,65.8541,65.6836,65.7195,45800.0
2012-07-19 11:40:00,73.23,73.23,73.03,73.07,53200.0,65.7105,65.7105,65.531,65.5669,53200.0
2012-07-19 11:50:00,73.08,73.38,73.08,73.37,25200.0,65.5759,65.8451,65.5759,65.8361,25200.0
2012-07-19 12:00:00,73.38,73.42,73.33,73.37,18400.0,65.8451,65.881,65.8002,65.8361,18400.0
2012-07-19 12:10:00,73.38,73.59,73.33,73.46,69100.0,65.8451,66.0335,65.8002,65.9169,69100.0
2012-07-19 12:20:00,73.46,73.58,73.38,73.52,59700.0,65.9169,66.0245,65.8451,65.9707,59700.0
2012-07-19 12:30:00,73.56,73.95,73.53,73.83,33700.0,66.0066,66.3566,65.9797,66.2489,33700.0
2012-07-19 12:40:00,73.84,73.98,73.8,73.97,65900.0,66.2578,66.3835,66.222,66.3745,65900.0
2012-07-19 12:50:00,73.98,74.01,73.86,73.87,14200.0,66.3835,66.4104,66.2758,66.2848,14200.0
2012-07-19 13:00:00,73.89,73.97,73.84,73.95,14900.0,66.3027,66.3745,66.2578,66.3566,14900.0
2012-07-19 13:10:00,73.94,74.0,73.83,73.93,59300.0,66.3476,66.4014,66.2489,66.3386,59300.0
2012-07-19 13:20:00,73.93,73.97,73.84,73.93,45000.0,66.3386,66.3745,66.2578,66.3386,45000.0
2012-07-19 13:30:00,73.91,73.93,73.7,73.7,31400.0,66.3207,66.3386,66.1322,66.1322,31400.0
2012-07-19 13:40:00,73.69,73.74,73.55,73.61,24900.0,66.1233,66.1681,65.9976,66.0515,24900.0
2012-07-19 13:50:00,73.62,73.72,73.61,73.7,25300.0,66.0604,66.1502,66.0515,66.1322,25300.0
2012-07-19 14:00:00,73.71,73.74,73.58,73.64,18700.0,66.1412,66.1681,66.0245,66.0784,18700.0
2012-07-19 14:10:00,73.63,73.75,73.6,73.74,21000.0,66.0694,66.1771,66.0425,66.1681,21000.0
2012-07-19 14:20:00,73.73,73.73,73.56,73.61,18300.0,66.1591,66.1591,66.0066,66.0515,18300.0
2012-07-19 14:30:00,73.6,73.78,73.52,73.73,49700.0,66.0425,66.204,65.9707,66.1591,49700.0
2012-07-19 14:40:00,73.74,73.94,73.72,73.91,19300.0,66.1681,66.3476,66.1502,66.3207,19300.0
2012-07-19 14:50:00,73.91,73.93,73.84,73.91,15900.0,66.3207,66.3386,66.2578,66.3207,15900.0
2012-07-19 15:00:00,73.91,73.92,73.77,73.83,23500.0,66.3207,66.3296,66.195,66.2489,23500.0
2012-07-19 15:10:00,73.83,73.88,73.81,73.83,46100.0,66.2489,66.2937,66.2309,66.2489,46100.0
2012-07-19 15:20:00,73.83,73.85,73.72,73.74,30200.0,66.2489,66.2668,66.1502,66.1681,30200.0
2012-07-19 15:30:00,73.74,73.76,73.65,73.71,47000.0,66.1681,66.1861,66.0874,66.1412,47000.0
2012-07-19 15:40:00,73.71,73.74,73.61,73.65,86100.0,66.1412,66.1681,66.0515,66.0874,86100.0
2012-07-19 15:50:00,73.64,73.66,73.48,73.53,210500.0,66.0784,66.0963,65.9348,65.9797,210500.0
2012-07-20 09:30:00,73.17,74.0,73.17,73.89,152300.0,65.6566,66.4014,65.6566,66.3027,152300.0
2012-07-20 09:40:00,73.9,73.95,73.68,73.84,51000.0,66.3117,66.3566,66.1143,66.2578,51000.0
2012-07-20 09:50:00,73.84,74.24,73.84,74.12,61900.0,66.2578,66.6168,66.2578,66.5091,61900.0
2012-07-20 10:00:00,74.1,74.51,74.03,74.16,24700.0,66.4911,66.859,66.4283,66.545,24700.0
2012-07-20 10:10:00,74.16,74.24,73.95,74.02,21300.0,66.545,66.6168,66.3566,66.4194,21300.0
2012-07-20 10:20:00,74.05,74.1,73.9,74.01,24600.0,66.4463,66.4911,66.3117,66.4104,24600.0
2012-07-20 10:30:00,74.01,74.07,73.85,74.0,23700.0,66.4104,66.4642,66.2668,66.4014,23700.0
2012-07-20 10:40:00,73.99,73.99,73.89,73.93,29300.0,66.3924,66.3924,66.3027,66.3386,29300.0
2012-07-20 10:50:00,73.94,74.13,73.94,74.0,15000.0,66.3476,66.5181,66.3476,66.4014,15000.0
2012-07-20 11:00:00,73.99,74.09,73.97,74.06,15500.0,66.3924,66.4822,66.3745,66.4553,15500.0
2012-07-20 11:10:00,74.04,74.06,73.92,73.92,17100.0,66.4373,66.4553,66.3296,66.3296,17100.0
2012-07-20 11:20:00,73.94,74.09,73.89,74.09,18000.0,66.3476,66.4822,66.3027,66.4822,18000.0
2012-07-20 11:30:00,74.08,74.08,73.96,73.99,25000.0,66.4732,66.4732,66.3655,66.3924,25000.0
2012-07-20 11:40:00,74.0,74.03,73.93,74.0,33800.0,66.4014,66.4283,66.3386,66.4014,33800.0
2012-07-20 11:50:00,74.03,74.03,73.94,73.99,13700.0,66.4283,66.4283,66.3476,66.3924,13700.0
2012-07-20 12:00:00,73.96,73.98,73.88,73.94,14900.0,66.3655,66.3835,66.2937,66.3476,14900.0
2012-07-20 12:10:00,73.95,73.96,73.9,73.91,12600.0,66.3566,66.3655,66.3117,66.3207,12600.0
2012-07-20 12:20:00,73.9,73.96,73.89,73.92,13000.0,66.3117,66.3655,66.3027,66.3296,13000.0
2012-07-20 12:30:00,73.92,73.93,73.85,73.91,24400.0,66.3296,66.3386,66.2668,66.3207,24400.0
2012-07-20 12:40:00,73.91,73.95,73.9,73.95,18600.0,66.3207,66.3566,66.3117,66.3566,18600.0
2012-07-20 12:50:00,73.94,73.94,73.79,73.79,19700.0,66.3476,66.3476,66.213,66.213,19700.0
2012-07-20 13:00:00,73.8,73.83,73.66,73.66,20400.0,66.222,66.2489,66.0963,66.0963,20400.0
2012-07-20 13:10:00,73.68,73.68,73.58,73.6,15900.0,66.1143,66.1143,66.0245,66.0425,15900.0
2012-07-20 13:20:00,73.6,73.6,73.51,73.56,7600.0,66.0425,66.0425,65.9617,66.0066,7600.0
2012-07-20 13:30:00,73.57,73.73,73.55,73.73,12000.0,66.0156,66.1591,65.9976,66.1591,12000.0
2012-07-20 13:40:00,73.72,73.75,73.66,73.7,15500.0,66.1502,66.1771,66.0963,66.1322,15500.0
2012-07-20 13:50:00,73.69,73.79,73.68,73.78,14500.0,66.1233,66.213,66.1143,66.204,14500.0
2012-07-20 14:00:00,73.77,73.79,73.69,73.71,17800.0,66.195,66.213,66.1233,66.1412,17800.0
2012-07-20 14:10:00,73.72,73.73,73.65,73.66,11100.0,66.1502,66.1591,66.0874,66.0963,11100.0
2012-07-20 14:20:00,73.65,73.66,73.53,73.58,11300.0,66.0874,66.0963,65.9797,66.0245,11300.0
2012-07-20 14:30:00,73.56,73.56,73.41,73.41,17900.0,66.0066,66.0066,65.872,65.872,17900.0
2012-07-20 14:40:00,73.42,73.44,73.38,73.41,12900.0,65.881,65.8989,65.8451,65.872,12900.0
2012-07-20 14:50:00,73.41,73.42,73.26,73.3,16800.0,65.872,65.881,65.7374,65.7733,16800.0
2012-07-20 15:00:00,73.3,73.32,73.22,73.27,20300.0,65.7733,65.7912,65.7015,65.7464,20300.0
2012-07-20 15:10:00,73.26,73.37,73.24,73.36,23300.0,65.7374,65.8361,65.7195,65.8271,23300.0
2012-07-20 15:20:00,73.36,73.51,73.34,73.51,45500.0,65.8271,65.9617,65.8092,65.9617,45500.0
2012-07-20 15:30:00,73.5,73.62,73.48,73.61,62100.0,65.9528,66.0604,65.9348,66.0515,62100.0
2012-07-20 15:40:00,73.62,73.69,73.53,73.65,64400.0,66.0604,66.1233,65.9797,66.0874,64400.0
2012-07-20 15:50:00,73.65,73.68,73.59,73.63,205600.0,66.0874,66.1143,66.0335,66.0694,205600.0
2012-07-23 09:30:00,72.81,72.81,71.79,72.35,53700.0,65.3336,65.3336,64.4183,64.9208,53700.0
2012-07-23 09:40:00,72.29,72.39,72.07,72.14,20800.0,64.867,64.9567,64.6696,64.7324,20800.0
2012-07-23 09:50:00,72.14,72.2,71.8,71.86,32900.0,64.7324,64.7862,64.4273,64.4812,32900.0
2012-07-23 10:00:00,71.81,71.93,71.81,71.85,45000.0,64.4363,64.544,64.4363,64.4722,45000.0
2012-07-23 10:10:00,71.83,72.13,71.81,72.11,37900.0,64.4542,64.7234,64.4363,64.7055,37900.0
2012-07-23 10:20:00,72.09,72.15,72.0,72.09,38100.0,64.6875,64.7414,64.6068,64.6875,38100.0
2012-07-23 10:30:00,72.1,72.13,71.99,72.1,36500.0,64.6965,64.7234,64.5978,64.6965,36500.0
2012-07-23 10:40:00,72.09,72.15,72.03,72.11,23100.0,64.6875,64.7414,64.6337,64.7055,23100.0
2012-07-23 10:50:00,72.1,72.23,72.06,72.15,31000.0,64.6965,64.8132,64.6606,64.7414,31000.0
2012-07-23 11:00:00,72.15,72.24,72.06,72.07,24300.0,64.7414,64.8221,64.6606,64.6696,24300.0
2012-07-23 11:10:00,72.09,72.2,72.03,72.08,23400.0,64.6875,64.7862,64.6337,64.6786,23400.0
2012-07-23 11:20:00,72.1,72.28,71.97,72.27,21800.0,64.6965,64.858,64.5799,64.8491,21800.0
2012-07-23 11:30:00,72.24,72.27,72.02,72.13,29800.0,64.8221,64.8491,64.6247,64.7234,29800.0
2012-07-23 11:40:00,72.14,72.25,71.98,72.04,17400.0,64.7324,64.8311,64.5888,64.6427,17400.0
2012-07-23 11:50:00,72.01,72.19,72.01,72.03,21100.0,64.6158,64.7773,64.6158,64.6337,21100.0
2012-07-23 12:00:00,72.03,72.16,72.03,72.1,18900.0,64.6337,64.7504,64.6337,64.6965,18900.0
2012-07-23 12:10:00,72.11,72.15,72.05,72.07,20500.0,64.7055,64.7414,64.6517,64.6696,20500.0
2012-07-23 12:20:00,72.05,72.13,72.05,72.08,19600.0,64.6517,64.7234,64.6517,64.6786,19600.0
2012-07-23 12:30:00,72.08,72.14,72.04,72.14,24900.0,64.6786,64.7324,64.6427,64.7324,24900.0
2012-07-23 12:40:00,72.14,72.16,72.09,72.12,18700.0,64.7324,64.7504,64.6875,64.7145,18700.0
2012-07-23 12:50:00,72.11,72.18,72.07,72.07,27100.0,64.7055,64.7683,64.6696,64.6696,27100.0
2012-07-23 13:00:00,72.08,72.08,71.95,72.0,27000.0,64.6786,64.6786,64.5619,64.6068,27000.0
2012-07-23 13:10:00,71.98,72.16,71.98,72.11,20800.0,64.5888,64.7504,64.5888,64.7055,20800.0
2012-07-23 13:20:00,72.13,72.15,71.99,71.99,16300.0,64.7234,64.7414,64.5978,64.5978,16300.0
2012-07-23 13:30:00,71.99,72.06,71.94,71.99,23500.0,64.5978,64.6606,64.5529,64.5978,23500.0
2012-07-23 13:40:00,72.0,72.04,71.98,72.01,14300.0,64.6068,64.6427,64.5888,64.6158,14300.0
2012-07-23 13:50:00,72.01,72.02,71.94,71.96,15300.0,64.6158,64.6247,64.5529,64.5709,15300.0
2012-07-23 14:00:00,71.96,72.15,71.96,72.06,30100.0,64.5709,64.7414,64.5709,64.6606,30100.0
2012-07-23 14:10:00,72.06,72.07,71.98,72.06,18100.0,64.6606,64.6696,64.5888,64.6606,18100.0
2012-07-23 14:20:00,72.04,72.16,72.01,72.14,19500.0,64.6427,64.7504,64.6158,64.7324,19500.0
2012-07-23 14:30:00,72.17,72.22,72.13,72.22,18000.0,64.7593,64.8042,64.7234,64.8042,18000.0
2012-07-23 14:40:00,72.2,72.31,72.17,72.31,15400.0,64.7862,64.885,64.7593,64.885,15400.0
2012-07-23 14:50:00,72.31,72.32,72.2,72.27,18900.0,64.885,64.8939,64.7862,64.8491,18900.0
2012-07-23 15:00:00,72.26,72.27,72.19,72.25,28600.0,64.8401,64.8491,64.7773,64.8311,28600.0
2012-07-23 15:10:00,72.24,72.34,72.15,72.3,21000.0,64.8221,64.9119,64.7414,64.876,21000.0
2012-07-23 15:20:00,72.3,72.58,72.28,72.58,27600.0,64.876,65.1272,64.858,65.1272,27600.0
2012-07-23 15:30:00,72.58,72.59,72.44,72.53,32200.0,65.1272,65.1362,65.0016,65.0824,32200.0
2012-07-23 15:40:00,72.53,72.68,72.53,72.63,64700.0,65.0824,65.217,65.0824,65.1721,64700.0
2012-07-23 15:50:00,72.61,72.64,72.43,72.43,85700.0,65.1541,65.1811,64.9926,64.9926,85700.0
2012-07-24 09:30:00,72.33,72.58,72.18,72.3,58700.0,64.9029,65.1272,64.7683,64.876,58700.0
2012-07-24 09:40:00,72.28,72.29,72.09,72.09,24800.0,64.858,64.867,64.6875,64.6875,24800.0
2012-07-24 09:50:00,72.11,72.13,71.74,71.9,90700.0,64.7055,64.7234,64.3735,64.5171,90700.0
2012-07-24 10:00:00,71.9,72.12,71.86,72.03,15300.0,64.5171,64.7145,64.4812,64.6337,15300.0
2012-07-24 10:10:00,72.05,72.1,71.95,72.01,24700.0,64.6517,64.6965,64.5619,64.6158,24700.0
2012-07-24 10:20:00,72.0,72.28,71.97,72.18,17700.0,64.6068,64.858,64.5799,64.7683,17700.0
2012-07-24 10:30:00,72.16,72.16,71.98,72.09,41700.0,64.7504,64.7504,64.5888,64.6875,41700.0
2012-07-24 10:40:00,72.1,72.14,72.01,72.03,28600.0,64.6965,64.7324,64.6158,64.6337,28600.0
2012-07-24 10:50:00,72.03,72.14,71.96,71.97,14800.0,64.6337,64.7324,64.5709,64.5799,14800.0
2012-07-24 11:00:00,72.0,72.05,71.86,71.92,19100.0,64.6068,64.6517,64.4812,64.535,19100.0
2012-07-24 11:10:00,71.93,71.93,71.81,71.88,24800.0,64.544,64.544,64.4363,64.4991,24800.0
2012-07-24 11:20:00,71.9,71.96,71.81,71.84,38000.0,64.5171,64.5709,64.4363,64.4632,38000.0
2012-07-24 11:30:00,71.86,71.99,71.76,71.77,78300.0,64.4812,64.5978,64.3914,64.4004,78300.0
2012-07-24 11:40:00,71.79,71.89,71.74,71.85,33600.0,64.4183,64.5081,64.3735,64.4722,33600.0
2012-07-24 11:50:00,71.88,71.93,71.8,71.85,22700.0,64.4991,64.544,64.4273,64.4722,22700.0
2012-07-24 12:00:00,71.83,71.85,71.62,71.63,35000.0,64.4542,64.4722,64.2658,64.2748,35000.0
2012-07-24 12:10:00,71.65,71.69,71.56,71.58,34300.0,64.2927,64.3286,64.212,64.2299,34300.0
2012-07-24 12:20:00,71.59,71.59,71.37,71.44,48900.0,64.2389,64.2389,64.0415,64.1043,48900.0
2012-07-24 12:30:00,71.47,71.61,71.4,71.55,41000.0,64.1312,64.2568,64.0684,64.203,41000.0
2012-07-24 12:40:00,71.57,71.58,71.46,71.46,22300.0,64.2209,64.2299,64.1222,64.1222,22300.0
2012-07-24 12:50:00,71.46,71.49,71.37,71.39,17700.0,64.1222,64.1492,64.0415,64.0594,17700.0
2012-07-24 13:00:00,71.41,71.41,71.35,71.4,19100.0,64.0774,64.0774,64.0235,64.0684,19100.0
2012-07-24 13:10:00,71.4,71.46,71.31,71.33,20800.0,64.0684,64.1222,63.9876,64.0056,20800.0
2012-07-24 13:20:00,71.33,71.35,71.17,71.22,24200.0,64.0056,64.0235,63.862,63.9069,24200.0
2012-07-24 13:30:00,71.25,71.25,71.1,71.12,18300.0,63.9338,63.9338,63.7992,63.8171,18300.0
2012-07-24 13:40:00,71.14,71.14,70.73,70.74,51500.0,63.8351,63.8351,63.4672,63.4762,51500.0
2012-07-24 13:50:00,70.76,70.85,70.62,70.64,48500.0,63.4941,63.5749,63.3685,63.3864,48500.0
2012-07-24 14:00:00,70.67,70.86,70.6,70.84,51600.0,63.4134,63.5838,63.3505,63.5659,51600.0
2012-07-24 14:10:00,70.85,71.07,70.81,70.96,41300.0,63.5749,63.7723,63.539,63.6736,41300.0
2012-07-24 14:20:00,70.98,71.1,70.93,71.0,39700.0,63.6915,63.7992,63.6467,63.7095,39700.0
2012-07-24 14:30:00,71.0,71.45,70.98,71.41,59200.0,63.7095,64.1133,63.6915,64.0774,59200.0
2012-07-24 14:40:00,71.42,71.74,71.41,71.72,55200.0,64.0863,64.3735,64.0774,64.3555,55200.0
2012-07-24 14:50:00,71.73,71.85,71.61,71.67,63900.0,64.3645,64.4722,64.2568,64.3107,63900.0
2012-07-24 15:00:00,71.69,71.69,71.47,71.6,54100.0,64.3286,64.3286,64.1312,64.2479,54100.0
2012-07-24 15:10:00,71.58,71.72,71.55,71.63,48500.0,64.2299,64.3555,64.203,64.2748,48500.0
2012-07-24 15:20:00,71.64,71.95,71.6,71.94,66200.0,64.2838,64.5619,64.2479,64.5529,66200.0
2012-07-24 15:30:00,71.97,71.99,71.76,71.97,83900.0,64.5799,64.5978,64.3914,64.5799,83900.0
2012-07-24 15:40:00,71.97,71.98,71.87,71.92,114000.0,64.5799,64.5888,64.4901,64.535,114000.0
2012-07-24 15:50:00,71.92,72.22,71.87,72.07,212700.0,64.535,64.8042,64.4901,64.6696,212700.0
2012-07-25 09:30:00,69.6,69.88,68.45,69.57,275700.0,62.4532,62.7045,61.4213,62.4263,275700.0
2012-07-25 09:40:00,69.57,70.65,69.56,70.4,168800.0,62.4263,63.3954,62.4173,63.1711,168800.0
2012-07-25 09:50:00,70.4,70.62,70.28,70.39,97500.0,63.1711,63.3685,63.0634,63.1621,97500.0
2012-07-25 10:00:00,70.39,70.4,69.88,70.08,142300.0,63.1621,63.1711,62.7045,62.8839,142300.0
2012-07-25 10:10:00,70.09,70.1,69.75,69.83,69800.0,62.8929,62.9019,62.5878,62.6596,69800.0
2012-07-25 10:20:00,69.84,69.93,69.67,69.9,116800.0,62.6686,62.7493,62.516,62.7224,116800.0
2012-07-25 10:30:00,69.9,69.91,69.71,69.78,110800.0,62.7224,62.7314,62.5519,62.6147,110800.0
2012-07-25 10:40:00,69.8,69.93,69.69,69.86,63000.0,62.6327,62.7493,62.534,62.6865,63000.0
2012-07-25 10:50:00,69.86,69.94,69.63,69.72,45700.0,62.6865,62.7583,62.4801,62.5609,45700.0
2012-07-25 11:00:00,69.71,69.81,69.6,69.77,40800.0,62.5519,62.6417,62.4532,62.6058,40800.0
2012-07-25 11:10:00,69.76,69.93,69.71,69.86,29700.0,62.5968,62.7493,62.5519,62.6865,29700.0
2012-07-25 11:20:00,69.86,69.93,69.8,69.92,35900.0,62.6865,62.7493,62.6327,62.7404,35900.0
2012-07-25 11:30:00,69.92,70.06,69.84,70.06,49700.0,62.7404,62.866,62.6686,62.866,49700.0
2012-07-25 11:40:00,70.06,70.11,69.94,69.96,21700.0,62.866,62.9109,62.7583,62.7763,21700.0
2012-07-25 11:50:00,69.96,70.05,69.87,69.91,34400.0,62.7763,62.857,62.6955,62.7314,34400.0
2012-07-25 12:00:00,69.92,70.04,69.9,70.01,26300.0,62.7404,62.848,62.7224,62.8211,26300.0
2012-07-25 12:10:00,69.99,70.04,69.93,70.03,26500.0,62.8032,62.848,62.7493,62.8391,26500.0
2012-07-25 12:20:00,70.04,70.08,69.99,70.05,24700.0,62.848,62.8839,62.8032,62.857,24700.0
2012-07-25 12:30:00,70.04,70.28,69.98,70.26,23900.0,62.848,63.0634,62.7942,63.0455,23900.0
2012-07-25 12:40:00,70.25,70.47,70.24,70.41,35400.0,63.0365,63.2339,63.0275,63.1801,35400.0
2012-07-25 12:50:00,70.43,70.48,70.36,70.38,42900.0,63.198,63.2429,63.1352,63.1531,42900.0
2012-07-25 13:00:00,70.35,70.36,70.06,70.08,39600.0,63.1262,63.1352,62.866,62.8839,39600.0
2012-07-25 13:10:00,70.08,70.26,70.06,70.06,25900.0,62.8839,63.0455,62.866,62.866,25900.0
2012-07-25 13:20:00,70.06,70.25,70.04,70.16,18100.0,62.866,63.0365,62.848,62.9557,18100.0
2012-07-25 13:30:00,70.15,70.35,70.13,70.34,19200.0,62.9467,63.1262,62.9288,63.1172,19200.0
2012-07-25 13:40:00,70.32,70.41,70.29,70.31,38600.0,63.0993,63.1801,63.0724,63.0903,38600.0
2012-07-25 13:50:00,70.33,70.41,70.32,70.36,28500.0,63.1083,63.1801,63.0993,63.1352,28500.0
2012-07-25 14:00:00,70.36,70.42,70.32,70.35,27700.0,63.1352,63.189,63.0993,63.1262,27700.0
2012-07-25 14:10:00,70.35,70.49,70.34,70.38,28900.0,63.1262,63.2518,63.1172,63.1531,28900.0
2012-07-25 14:20:00,70.38,70.56,70.38,70.46,29500.0,63.1531,63.3146,63.1531,63.2249,29500.0
2012-07-25 14:30:00,70.46,70.47,70.38,70.39,30200.0,63.2249,63.2339,63.1531,63.1621,30200.0
2012-07-25 14:40:00,70.39,70.44,70.36,70.39,30600.0,63.1621,63.207,63.1352,63.1621,30600.0
2012-07-25 14:50:00,70.39,70.6,70.39,70.55,50100.0,63.1621,63.3505,63.1621,63.3057,50100.0
2012-07-25 15:00:00,70.56,70.6,70.47,70.53,43600.0,63.3146,63.3505,63.2339,63.2877,43600.0
2012-07-25 15:10:00,70.53,70.56,70.28,70.29,33300.0,63.2877,63.3146,63.0634,63.0724,33300.0
2012-07-25 15:20:00,70.29,70.31,70.13,70.19,36900.0,63.0724,63.0903,62.9288,62.9826,36900.0
2012-07-25 15:30:00,70.19,70.23,70.11,70.23,86200.0,62.9826,63.0185,62.9109,63.0185,86200.0
2012-07-25 15:40:00,70.23,70.26,70.01,70.05,108100.0,63.0185,63.0455,62.8211,62.857,108100.0
2012-07-25 15:50:00,70.04,70.08,69.96,70.08,171400.0,62.848,62.8839,62.7763,62.8839,171400.0
2012-07-26 09:30:00,70.73,70.75,70.22,70.3,74500.0,63.4672,63.4851,63.0096,63.0813,74500.0
2012-07-26 09:40:00,70.27,70.33,70.04,70.24,33300.0,63.0544,63.1083,62.848,63.0275,33300.0
2012-07-26 09:50:00,70.23,70.23,70.06,70.1,31000.0,63.0185,63.0185,62.866,62.9019,31000.0
2012-07-26 10:00:00,69.96,70.05,69.87,69.9,38400.0,62.7763,62.857,62.6955,62.7224,38400.0
2012-07-26 10:10:00,69.88,69.88,69.46,69.5,74500.0,62.7045,62.7045,62.3276,62.3635,74500.0
2012-07-26 10:20:00,69.48,69.49,69.0,69.02,89000.0,62.3455,62.3545,61.9148,61.9328,89000.0
2012-07-26 10:30:00,69.03,69.2,68.79,68.88,103300.0,61.9418,62.0943,61.7264,61.8072,103300.0
2012-07-26 10:40:00,68.87,69.03,68.75,68.91,72600.0,61.7982,61.9418,61.6905,61.8341,72600.0
2012-07-26 10:50:00,68.91,68.92,68.48,68.69,89500.0,61.8341,61.8431,61.4482,61.6367,89500.0
2012-07-26 11:00:00,68.68,68.84,68.63,68.8,157600.0,61.6277,61.7713,61.5828,61.7354,157600.0
2012-07-26 11:10:00,68.79,68.8,68.67,68.77,63600.0,61.7264,61.7354,61.6187,61.7085,63600.0
2012-07-26 11:20:00,68.77,68.8,68.74,68.78,114300.0,61.7085,61.7354,61.6815,61.7174,114300.0
2012-07-26 11:30:00,68.79,69.05,68.77,69.0,196500.0,61.7264,61.9597,61.7085,61.9148,196500.0
2012-07-26 11:40:00,69.0,69.01,68.86,68.92,66400.0,61.9148,61.9238,61.7892,61.8431,66400.0
2012-07-26 11:50:00,68.91,68.91,68.7,68.76,118300.0,61.8341,61.8341,61.6456,61.6995,118300.0
2012-07-26 12:00:00,68.75,68.81,68.72,68.79,42600.0,61.6905,61.7443,61.6636,61.7264,42600.0
2012-07-26 12:10:00,68.79,68.95,68.76,68.95,54000.0,61.7264,61.87,61.6995,61.87,54000.0
2012-07-26 12:20:00,68.94,68.99,68.91,68.96,43700.0,61.861,61.9059,61.8341,61.8789,43700.0
2012-07-26 12:30:00,68.95,68.96,68.92,68.94,30500.0,61.87,61.8789,61.8431,61.861,30500.0
2012-07-26 12:40:00,68.95,68.96,68.54,68.54,72100.0,61.87,61.8789,61.5021,61.5021,72100.0
2012-07-26 12:50:00,68.56,68.63,68.52,68.63,32400.0,61.52,61.5828,61.4841,61.5828,32400.0
2012-07-26 13:00:00,68.63,68.79,68.58,68.79,33300.0,61.5828,61.7264,61.538,61.7264,33300.0
2012-07-26 13:10:00,68.79,68.85,68.69,68.69,24000.0,61.7264,61.7802,61.6367,61.6367,24000.0
2012-07-26 13:20:00,68.7,68.76,68.69,68.72,31100.0,61.6456,61.6995,61.6367,61.6636,31100.0
2012-07-26 13:30:00,68.72,68.77,68.71,68.75,38800.0,61.6636,61.7085,61.6546,61.6905,38800.0
2012-07-26 13:40:00,68.75,68.77,68.54,68.56,36700.0,61.6905,61.7085,61.5021,61.52,36700.0
2012-07-26 13:50:00,68.54,68.54,68.34,68.38,38300.0,61.5021,61.5021,61.3226,61.3585,38300.0
2012-07-26 14:00:00,68.38,68.44,68.34,68.37,193800.0,61.3585,61.4123,61.3226,61.3495,193800.0
2012-07-26 14:10:00,68.36,68.37,68.16,68.23,50200.0,61.3406,61.3495,61.1611,61.2239,50200.0
2012-07-26 14:20:00,68.23,68.27,68.17,68.19,26900.0,61.2239,61.2598,61.1701,61.188,26900.0
2012-07-26 14:30:00,68.21,68.25,68.11,68.12,54000.0,61.206,61.2418,61.1162,61.1252,54000.0
2012-07-26 14:40:00,68.12,68.13,67.98,68.03,86400.0,61.1252,61.1342,60.9996,61.0444,86400.0
2012-07-26 14:50:00,68.03,68.1,67.99,68.05,87200.0,61.0444,61.1073,61.0085,61.0624,87200.0
2012-07-26 15:00:00,68.06,68.14,68.04,68.06,69300.0,61.0714,61.1431,61.0534,61.0714,69300.0
2012-07-26 15:10:00,68.07,68.14,68.01,68.06,58400.0,61.0803,61.1431,61.0265,61.0714,58400.0
2012-07-26 15:20:00,68.06,68.1,68.03,68.08,68200.0,61.0714,61.1073,61.0444,61.0893,68200.0
2012-07-26 15:30:00,68.08,68.2,68.04,68.18,93900.0,61.0893,61.197,61.0534,61.179,93900.0
2012-07-26 15:40:00,68.18,68.25,68.16,68.19,168000.0,61.179,61.2418,61.1611,61.188,168000.0
2012-07-26 15:50:00,68.19,68.36,68.18,68.2,209100.0,61.188,61.3406,61.179,61.197,209100.0
2012-07-27 09:30:00,67.4,69.09,67.2,68.54,661300.0,60.4791,61.9956,60.2997,61.5021,661300.0
2012-07-27 09:40:00,68.54,68.58,68.39,68.57,204500.0,61.5021,61.538,61.3675,61.529,204500.0
2012-07-27 09:50:00,68.56,68.67,68.45,68.62,82900.0,61.52,61.6187,61.4213,61.5739,82900.0
2012-07-27 10:00:00,68.62,69.02,68.6,69.0,46900.0,61.5739,61.9328,61.5559,61.9148,46900.0
2012-07-27 10:10:00,69.0,69.08,68.93,69.03,76100.0,61.9148,61.9866,61.852,61.9418,76100.0
2012-07-27 10:20:00,69.03,69.33,69.02,69.16,64000.0,61.9418,62.211,61.9328,62.0584,64000.0
2012-07-27 10:30:00,69.19,69.4,69.15,69.38,26600.0,62.0853,62.2738,62.0494,62.2558,26600.0
2012-07-27 10:40:00,69.4,69.4,69.23,69.26,47000.0,62.2738,62.2738,62.1212,62.1481,47000.0
2012-07-27 10:50:00,69.27,69.54,69.25,69.49,36000.0,62.1571,62.3994,62.1392,62.3545,36000.0
2012-07-27 11:00:00,69.49,69.59,69.47,69.51,29900.0,62.3545,62.4443,62.3366,62.3725,29900.0
2012-07-27 11:10:00,69.5,69.61,69.44,69.61,42300.0,62.3635,62.4622,62.3097,62.4622,42300.0
2012-07-27 11:20:00,69.59,69.63,69.56,69.61,37600.0,62.4443,62.4801,62.4173,62.4622,37600.0
2012-07-27 11:30:00,69.61,69.64,69.58,69.6,19400.0,62.4622,62.4891,62.4353,62.4532,19400.0
2012-07-27 11:40:00,69.6,69.65,69.54,69.59,65900.0,62.4532,62.4981,62.3994,62.4443,65900.0
2012-07-27 11:50:00,69.59,69.64,69.52,69.6,26400.0,62.4443,62.4891,62.3814,62.4532,26400.0
2012-07-27 12:00:00,69.57,69.58,69.47,69.49,24000.0,62.4263,62.4353,62.3366,62.3545,24000.0
2012-07-27 12:10:00,69.49,69.56,69.47,69.53,34300.0,62.3545,62.4173,62.3366,62.3904,34300.0
2012-07-27 12:20:00,69.53,69.54,69.45,69.47,32500.0,62.3904,62.3994,62.3186,62.3366,32500.0
2012-07-27 12:30:00,69.47,69.54,69.47,69.48,22800.0,62.3366,62.3994,62.3366,62.3455,22800.0
2012-07-27 12:40:00,69.47,69.56,69.46,69.54,52200.0,62.3366,62.4173,62.3276,62.3994,52200.0
2012-07-27 12:50:00,69.53,69.62,69.52,69.62,46700.0,62.3904,62.4712,62.3814,62.4712,46700.0
2012-07-27 13:00:00,69.62,69.66,69.59,69.63,74800.0,62.4712,62.5071,62.4443,62.4801,74800.0
2012-07-27 13:10:00,69.62,69.75,69.62,69.73,37900.0,62.4712,62.5878,62.4712,62.5699,37900.0
2012-07-27 13:20:00,69.75,70.2,69.73,70.2,72900.0,62.5878,62.9916,62.5699,62.9916,72900.0
2012-07-27 13:30:00,70.2,70.35,70.06,70.26,39600.0,62.9916,63.1262,62.866,63.0455,39600.0
2012-07-27 13:40:00,70.31,70.31,70.04,70.06,34800.0,63.0903,63.0903,62.848,62.866,34800.0
2012-07-27 13:50:00,70.06,70.07,69.93,69.94,36300.0,62.866,62.875,62.7493,62.7583,36300.0
2012-07-27 14:00:00,69.93,69.98,69.84,69.94,27800.0,62.7493,62.7942,62.6686,62.7583,27800.0
2012-07-27 14:10:00,69.94,70.0,69.86,69.92,45000.0,62.7583,62.8122,62.6865,62.7404,45000.0
2012-07-27 14:20:00,69.94,69.99,69.91,69.96,30000.0,62.7583,62.8032,62.7314,62.7763,30000.0
2012-07-27 14:30:00,69.96,70.11,69.92,70.09,26400.0,62.7763,62.9109,62.7404,62.8929,26400.0
2012-07-27 14:40:00,70.11,70.32,70.08,70.31,24500.0,62.9109,63.0993,62.8839,63.0903,24500.0
2012-07-27 14:50:00,70.3,70.36,70.24,70.26,51200.0,63.0813,63.1352,63.0275,63.0455,51200.0
2012-07-27 15:00:00,70.25,70.39,70.23,70.39,36300.0,63.0365,63.1621,63.0185,63.1621,36300.0
2012-07-27 15:10:00,70.39,70.46,70.34,70.36,84400.0,63.1621,63.2249,63.1172,63.1352,84400.0
2012-07-27 15:20:00,70.35,70.49,70.3,70.49,51800.0,63.1262,63.2518,63.0813,63.2518,51800.0
2012-07-27 15:30:00,70.48,70.59,70.43,70.54,72100.0,63.2429,63.3416,63.198,63.2967,72100.0
2012-07-27 15:40:00,70.54,70.7,70.54,70.61,86600.0,63.2967,63.4403,63.2967,63.3595,86600.0
2012-07-27 15:50:00,70.61,70.64,70.42,70.5,164800.0,63.3595,63.3864,63.189,63.2608,164800.0
2012-07-30 09:30:00,70.53,70.88,70.53,70.77,25300.0,63.2877,63.6018,63.2877,63.5031,25300.0
2012-07-30 09:40:00,70.8,70.8,70.05,70.11,56200.0,63.53,63.53,62.857,62.9109,56200.0
2012-07-30 09:50:00,70.05,70.31,69.98,70.2,49300.0,62.857,63.0903,62.7942,62.9916,49300.0
2012-07-30 10:00:00,70.16,70.18,69.9,69.98,50800.0,62.9557,62.9737,62.7224,62.7942,50800.0
2012-07-30 10:10:00,70.01,70.21,70.0,70.12,17600.0,62.8211,63.0006,62.8122,62.9198,17600.0
2012-07-30 10:20:00,70.13,70.38,70.13,70.36,35200.0,62.9288,63.1531,62.9288,63.1352,35200.0
2012-07-30 10:30:00,70.34,70.34,70.18,70.24,23500.0,63.1172,63.1172,62.9737,63.0275,23500.0
2012-07-30 10:40:00,70.22,70.23,70.01,70.09,24300.0,63.0096,63.0185,62.8211,62.8929,24300.0
2012-07-30 10:50:00,70.09,70.09,69.99,70.04,26900.0,62.8929,62.8929,62.8032,62.848,26900.0
2012-07-30 11:00:00,70.02,70.26,70.0,70.17,37500.0,62.8301,63.0455,62.8122,62.9647,37500.0
2012-07-30 11:10:00,70.18,70.18,69.91,69.92,17000.0,62.9737,62.9737,62.7314,62.7404,17000.0
2012-07-30 11:20:00,69.92,69.92,69.75,69.8,21000.0,62.7404,62.7404,62.5878,62.6327,21000.0
2012-07-30 11:30:00,69.79,69.85,69.65,69.79,29600.0,62.6237,62.6776,62.4981,62.6237,29600.0
2012-07-30 11:40:00,69.77,69.94,69.72,69.94,27800.0,62.6058,62.7583,62.5609,62.7583,27800.0
2012-07-30 11:50:00,69.93,69.97,69.9,69.92,11500.0,62.7493,62.7852,62.7224,62.7404,11500.0
2012-07-30 12:00:00,69.92,69.94,69.84,69.92,17400.0,62.7404,62.7583,62.6686,62.7404,17400.0
2012-07-30 12:10:00,69.9,69.98,69.88,69.95,14600.0,62.7224,62.7942,62.7045,62.7673,14600.0
2012-07-30 12:20:00,69.97,70.03,69.97,70.02,18600.0,62.7852,62.8391,62.7852,62.8301,18600.0
2012-07-30 12:30:00,70.03,70.1,69.99,70.08,16000.0,62.8391,62.9019,62.8032,62.8839,16000.0
2012-07-30 12:40:00,70.08,70.25,70.08,70.15,23900.0,62.8839,63.0365,62.8839,62.9467,23900.0
2012-07-30 12:50:00,70.14,70.28,70.13,70.21,11700.0,62.9378,63.0634,62.9288,63.0006,11700.0
2012-07-30 13:00:00,70.21,70.29,70.18,70.25,15200.0,63.0006,63.0724,62.9737,63.0365,15200.0
2012-07-30 13:10:00,70.28,70.32,70.12,70.16,15900.0,63.0634,63.0993,62.9198,62.9557,15900.0
2012-07-30 13:20:00,70.14,70.22,70.1,70.17,15600.0,62.9378,63.0096,62.9019,62.9647,15600.0
2012-07-30 13:30:00,70.15,70.24,70.15,70.23,14700.0,62.9467,63.0275,62.9467,63.0185,14700.0
2012-07-30 13:40:00,70.22,70.45,70.22,70.44,23500.0,63.0096,63.2159,63.0096,63.207,23500.0
2012-07-30 13:50:00,70.43,70.47,70.34,70.35,19200.0,63.198,63.2339,63.1172,63.1262,19200.0
2012-07-30 14:00:00,70.35,70.37,70.25,70.28,20200.0,63.1262,63.1442,63.0365,63.0634,20200.0
2012-07-30 14:10:00,70.26,70.3,70.12,70.14,18400.0,63.0455,63.0813,62.9198,62.9378,18400.0
2012-07-30 14:20:00,70.15,70.27,70.15,70.24,15500.0,62.9467,63.0544,62.9467,63.0275,15500.0
2012-07-30 14:30:00,70.23,70.31,70.23,70.29,20200.0,63.0185,63.0903,63.0185,63.0724,20200.0
2012-07-30 14:40:00,70.28,70.46,70.27,70.46,17500.0,63.0634,63.2249,63.0544,63.2249,17500.0
2012-07-30 14:50:00,70.46,70.56,70.46,70.53,23100.0,63.2249,63.3146,63.2249,63.2877,23100.0
2012-07-30 15:00:00,70.53,70.57,70.45,70.46,20600.0,63.2877,63.3236,63.2159,63.2249,20600.0
2012-07-30 15:10:00,70.47,70.53,70.44,70.53,28100.0,63.2339,63.2877,63.207,63.2877,28100.0
2012-07-30 15:20:00,70.54,70.59,70.45,70.53,42400.0,63.2967,63.3416,63.2159,63.2877,42400.0
2012-07-30 15:30:00,70.55,70.65,70.51,70.53,52500.0,63.3057,63.3954,63.2698,63.2877,52500.0
2012-07-30 15:40:00,70.54,70.61,70.47,70.5,85200.0,63.2967,63.3595,63.2339,63.2608,85200.0
2012-07-30 15:50:00,70.5,70.55,70.42,70.55,98600.0,63.2608,63.3057,63.189,63.3057,98600.0
2012-07-31 09:30:00,64.12,66.28,63.26,64.92,804100.0,57.5359,59.4741,56.7642,58.2538,804100.0
2012-07-31 09:40:00,64.92,65.08,64.32,64.44,335700.0,58.2538,58.3974,57.7154,57.8231,335700.0
2012-07-31 09:50:00,64.44,64.93,64.23,64.47,305000.0,57.8231,58.2628,57.6346,57.85,305000.0
2012-07-31 10:00:00,64.47,64.52,63.88,63.92,232800.0,57.85,57.8949,57.3206,57.3565,232800.0
2012-07-31 10:10:00,63.92,64.0,63.47,63.58,200800.0,57.3565,57.4283,56.9527,57.0514,200800.0
2012-07-31 10:20:00,63.58,63.82,63.05,63.44,391000.0,57.0514,57.2667,56.5758,56.9258,391000.0
2012-07-31 10:30:00,63.44,63.94,62.77,62.93,382000.0,56.9258,57.3744,56.3246,56.4681,382000.0
2012-07-31 10:40:00,62.94,63.11,62.11,62.14,431000.0,56.4771,56.6296,55.7323,55.7592,431000.0
2012-07-31 10:50:00,62.13,62.66,61.82,61.93,597600.0,55.7503,56.2258,55.4721,55.5708,597600.0
2012-07-31 11:00:00,61.94,61.98,61.12,61.95,513600.0,55.5798,55.6157,54.844,55.5888,513600.0
2012-07-31 11:10:00,61.95,62.0,61.21,61.46,324300.0,55.5888,55.6336,54.9247,55.1491,324300.0
2012-07-31 11:20:00,61.47,61.73,61.0,61.37,329300.0,55.158,55.3913,54.7363,55.0683,329300.0
2012-07-31 11:30:00,61.33,61.61,61.19,61.36,275100.0,55.0324,55.2837,54.9068,55.0593,275100.0
2012-07-31 11:40:00,61.37,61.37,60.98,61.19,325500.0,55.0683,55.0683,54.7184,54.9068,325500.0
2012-07-31 11:50:00,61.18,61.25,61.0,61.19,202900.0,54.8978,54.9606,54.7363,54.9068,202900.0
2012-07-31 12:00:00,61.2,61.35,60.55,60.67,378500.0,54.9158,55.0504,54.3325,54.4402,378500.0
2012-07-31 12:10:00,60.67,60.73,60.36,60.55,268200.0,54.4402,54.494,54.162,54.3325,268200.0
2012-07-31 12:20:00,60.55,60.69,60.5,60.6,178100.0,54.3325,54.4581,54.2876,54.3774,178100.0
2012-07-31 12:30:00,60.62,60.64,60.46,60.59,173900.0,54.3953,54.4133,54.2518,54.3684,173900.0
2012-07-31 12:40:00,60.58,60.8,60.26,60.32,176300.0,54.3594,54.5568,54.0723,54.1261,176300.0
2012-07-31 12:50:00,60.32,60.37,60.0,60.06,223700.0,54.1261,54.171,53.839,53.8928,223700.0
2012-07-31 13:00:00,60.07,60.25,59.96,60.22,142400.0,53.9018,54.0633,53.8031,54.0364,142400.0
2012-07-31 13:10:00,60.22,60.25,59.92,60.06,164800.0,54.0364,54.0633,53.7672,53.8928,164800.0
2012-07-31 13:20:00,60.05,60.35,60.0,60.34,205400.0,53.8839,54.153,53.839,54.1441,205400.0
2012-07-31 13:30:00,60.34,60.76,60.28,60.71,190800.0,54.1441,54.5209,54.0902,54.4761,190800.0
2012-07-31 13:40:00,60.71,61.17,60.71,61.03,224700.0,54.4761,54.8888,54.4761,54.7632,224700.0
2012-07-31 13:50:00,61.01,61.83,61.0,61.71,297900.0,54.7453,55.4811,54.7363,55.3734,297900.0
2012-07-31 14:00:00,61.7,61.7,61.14,61.35,220700.0,55.3644,55.3644,54.8619,55.0504,220700.0
2012-07-31 14:10:00,61.33,61.85,61.22,61.7,161900.0,55.0324,55.499,54.9337,55.3644,161900.0
2012-07-31 14:20:00,61.7,62.58,61.66,61.94,278700.0,55.3644,56.1541,55.3285,55.5798,278700.0
2012-07-31 14:30:00,61.95,61.99,61.63,61.64,187700.0,55.5888,55.6246,55.3016,55.3106,187700.0
2012-07-31 14:40:00,61.61,62.0,61.47,61.69,190300.0,55.2837,55.6336,55.158,55.3555,190300.0
2012-07-31 14:50:00,61.67,61.85,61.5,61.57,160000.0,55.3375,55.499,55.185,55.2478,160000.0
2012-07-31 15:00:00,61.57,61.99,61.53,61.8,150300.0,55.2478,55.6246,55.2119,55.4542,150300.0
2012-07-31 15:10:00,61.8,62.27,61.63,61.87,229600.0,55.4542,55.8759,55.3016,55.517,229600.0
2012-07-31 15:20:00,61.88,62.15,61.75,62.02,255700.0,55.5259,55.7682,55.4093,55.6516,255700.0
2012-07-31 15:30:00,62.03,62.21,61.9,62.04,301500.0,55.6605,55.8221,55.5439,55.6695,301500.0
2012-07-31 15:40:00,62.04,62.04,61.5,61.52,336100.0,55.6695,55.6695,55.185,55.2029,336100.0
2012-07-31 15:50:00,61.52,61.93,61.51,61.62,430200.0,55.2029,55.5708,55.1939,55.2926,430200.0
2012-08-01 09:30:00,61.29,65.96,60.95,64.8,1222700.0,54.9965,59.187,54.6914,58.1461,1222700.0
2012-08-01 09:40:00,64.9,66.0,64.14,64.97,1314000.0,58.2358,59.2229,57.5539,58.2987,1314000.0
2012-08-01 09:50:00,64.96,66.51,64.21,65.71,1330400.0,58.2897,59.6805,57.6167,58.9627,1330400.0
2012-08-01 10:00:00,65.68,65.69,62.87,63.26,587600.0,58.9357,58.9447,56.4143,56.7642,587600.0
2012-08-01 10:10:00,63.27,63.54,63.08,63.08,343700.0,56.7732,57.0155,56.6027,56.6027,343700.0
2012-08-01 10:20:00,63.06,63.35,62.5,63.35,321700.0,56.5848,56.845,56.0823,56.845,321700.0
2012-08-01 10:30:00,63.38,63.75,63.24,63.66,225000.0,56.8719,57.2039,56.7463,57.1232,225000.0
2012-08-01 10:40:00,63.64,63.81,63.07,63.49,212800.0,57.1052,57.2578,56.5937,56.9706,212800.0
2012-08-01 10:50:00,63.5,63.53,63.27,63.4,141400.0,56.9796,57.0065,56.7732,56.8899,141400.0
2012-08-01 11:00:00,63.4,63.53,63.4,63.49,126800.0,56.8899,57.0065,56.8899,56.9706,126800.0
2012-08-01 11:10:00,63.49,63.91,63.39,63.7,103800.0,56.9706,57.3475,56.8809,57.1591,103800.0
2012-08-01 11:20:00,63.71,63.88,63.55,63.88,98500.0,57.168,57.3206,57.0245,57.3206,98500.0
2012-08-01 11:30:00,63.87,64.34,63.72,64.28,178900.0,57.3116,57.7333,57.177,57.6795,178900.0
2012-08-01 11:40:00,64.28,64.32,63.98,64.27,94200.0,57.6795,57.7154,57.4103,57.6705,94200.0
2012-08-01 11:50:00,64.28,64.73,64.01,64.41,130700.0,57.6795,58.0833,57.4372,57.7962,130700.0
2012-08-01 12:00:00,64.41,64.5,64.13,64.37,120800.0,57.7962,57.8769,57.5449,57.7603,120800.0
2012-08-01 12:10:00,64.29,64.58,64.28,64.51,86500.0,57.6885,57.9487,57.6795,57.8859,86500.0
2012-08-01 12:20:00,64.49,65.1,64.49,64.83,106200.0,57.8679,58.4153,57.8679,58.173,106200.0
2012-08-01 12:30:00,64.83,64.87,64.47,64.58,104200.0,58.173,58.2089,57.85,57.9487,104200.0
2012-08-01 12:40:00,64.58,64.68,64.1,64.34,94800.0,57.9487,58.0384,57.518,57.7333,94800.0
2012-08-01 12:50:00,64.36,64.59,64.23,64.25,79100.0,57.7513,57.9577,57.6346,57.6526,79100.0
2012-08-01 13:00:00,64.26,64.4,64.18,64.26,106000.0,57.6616,57.7872,57.5898,57.6616,106000.0
2012-08-01 13:10:00,64.27,64.42,64.25,64.35,78600.0,57.6705,57.8051,57.6526,57.7423,78600.0
2012-08-01 13:20:00,64.35,64.48,64.28,64.34,95100.0,57.7423,57.859,57.6795,57.7333,95100.0
2012-08-01 13:30:00,64.35,64.37,64.25,64.36,66000.0,57.7423,57.7603,57.6526,57.7513,66000.0
2012-08-01 13:40:00,64.36,64.54,64.34,64.51,69800.0,57.7513,57.9128,57.7333,57.8859,69800.0
2012-08-01 13:50:00,64.5,64.51,64.25,64.29,97800.0,57.8769,57.8859,57.6526,57.6885,97800.0
2012-08-01 14:00:00,64.3,64.38,64.1,64.1,75700.0,57.6974,57.7692,57.518,57.518,75700.0
2012-08-01 14:10:00,64.1,64.1,63.38,63.75,182100.0,57.518,57.518,56.8719,57.2039,182100.0
2012-08-01 14:20:00,63.73,63.77,63.42,63.67,144700.0,57.186,57.2219,56.9078,57.1321,144700.0
2012-08-01 14:30:00,63.67,63.7,63.29,63.29,120700.0,57.1321,57.1591,56.7912,56.7912,120700.0
2012-08-01 14:40:00,63.29,63.31,62.64,62.65,345800.0,56.7912,56.8091,56.2079,56.2169,345800.0
2012-08-01 14:50:00,62.65,63.94,62.63,63.94,452900.0,56.2169,57.3744,56.1989,57.3744,452900.0
2012-08-01 15:00:00,63.88,64.11,63.55,64.0,158000.0,57.3206,57.527,57.0245,57.4283,158000.0
2012-08-01 15:10:00,63.99,64.46,63.86,64.41,202500.0,57.4193,57.841,57.3026,57.7962,202500.0
2012-08-01 15:20:00,64.42,64.68,64.18,64.49,222900.0,57.8051,58.0384,57.5898,57.8679,222900.0
2012-08-01 15:30:00,64.49,64.61,63.91,63.93,193100.0,57.8679,57.9756,57.3475,57.3654,193100.0
2012-08-01 15:40:00,63.93,64.34,63.86,63.93,188600.0,57.3654,57.7333,57.3026,57.3654,188600.0
2012-08-01 15:50:00,63.94,64.01,63.78,63.9,286100.0,57.3744,57.4372,57.2308,57.3385,286100.0
2012-08-02 09:30:00,63.9,63.9,62.7,63.16,168400.0,57.3385,57.3385,56.2617,56.6745,168400.0
2012-08-02 09:40:00,63.17,63.69,63.12,63.48,125100.0,56.6835,57.1501,56.6386,56.9616,125100.0
2012-08-02 09:50:00,63.48,63.57,63.0,63.05,145700.0,56.9616,57.0424,56.5309,56.5758,145700.0
2012-08-02 10:00:00,63.04,63.41,62.99,63.4,68600.0,56.5668,56.8988,56.522,56.8899,68600.0
2012-08-02 10:10:00,63.43,63.44,62.56,62.57,148000.0,56.9168,56.9258,56.1361,56.1451,148000.0
2012-08-02 10:20:00,62.55,63.27,62.54,63.26,100100.0,56.1271,56.7732,56.1182,56.7642,100100.0
2012-08-02 10:30:00,63.24,63.3,62.68,62.78,196700.0,56.7463,56.8001,56.2438,56.3335,196700.0
2012-08-02 10:40:00,62.77,62.96,62.6,62.89,79500.0,56.3246,56.495,56.172,56.4322,79500.0
2012-08-02 10:50:00,62.89,62.92,62.46,62.5,86100.0,56.4322,56.4592,56.0464,56.0823,86100.0
2012-08-02 11:00:00,62.47,62.54,62.0,62.25,194900.0,56.0554,56.1182,55.6336,55.8579,194900.0
2012-08-02 11:10:00,62.25,62.43,62.17,62.43,98400.0,55.8579,56.0195,55.7862,56.0195,98400.0
2012-08-02 11:20:00,62.42,62.53,62.3,62.53,54600.0,56.0105,56.1092,55.9028,56.1092,54600.0
2012-08-02 11:30:00,62.51,62.55,62.26,62.32,65600.0,56.0913,56.1271,55.8669,55.9208,65600.0
2012-08-02 11:40:00,62.3,62.4,62.23,62.25,57800.0,55.9028,55.9925,55.84,55.8579,57800.0
2012-08-02 11:50:00,62.24,62.27,62.03,62.17,46300.0,55.849,55.8759,55.6605,55.7862,46300.0
2012-08-02 12:00:00,62.16,62.2,62.04,62.18,50900.0,55.7772,55.8131,55.6695,55.7951,50900.0
2012-08-02 12:10:00,62.21,62.32,62.16,62.28,50800.0,55.8221,55.9208,55.7772,55.8849,50800.0
2012-08-02 12:20:00,62.31,62.34,62.17,62.2,47700.0,55.9118,55.9387,55.7862,55.8131,47700.0
2012-08-02 12:30:00,62.2,62.23,62.0,62.05,70700.0,55.8131,55.84,55.6336,55.6785,70700.0
2012-08-02 12:40:00,62.05,62.14,62.0,62.04,38300.0,55.6785,55.7592,55.6336,55.6695,38300.0
2012-08-02 12:50:00,62.04,62.37,62.03,62.28,46600.0,55.6695,55.9656,55.6605,55.8849,46600.0
2012-08-02 13:00:00,62.28,62.41,62.21,62.38,63000.0,55.8849,56.0015,55.8221,55.9746,63000.0
2012-08-02 13:10:00,62.38,62.4,62.25,62.31,43200.0,55.9746,55.9925,55.8579,55.9118,43200.0
2012-08-02 13:20:00,62.32,62.39,62.24,62.34,42400.0,55.9208,55.9836,55.849,55.9387,42400.0
2012-08-02 13:30:00,62.31,62.4,62.21,62.34,51200.0,55.9118,55.9925,55.8221,55.9387,51200.0
2012-08-02 13:40:00,62.34,62.53,62.34,62.42,44900.0,55.9387,56.1092,55.9387,56.0105,44900.0
2012-08-02 13:50:00,62.41,62.57,62.39,62.49,46000.0,56.0015,56.1451,55.9836,56.0733,46000.0
2012-08-02 14:00:00,62.48,62.56,62.47,62.56,56400.0,56.0643,56.1361,56.0554,56.1361,56400.0
2012-08-02 14:10:00,62.56,62.62,62.53,62.61,85200.0,56.1361,56.19,56.1092,56.181,85200.0
2012-08-02 14:20:00,62.62,62.69,62.59,62.67,47400.0,56.19,56.2528,56.163,56.2348,47400.0
2012-08-02 14:30:00,62.66,62.93,62.65,62.92,62900.0,56.2258,56.4681,56.2169,56.4592,62900.0
2012-08-02 14:40:00,62.91,63.11,62.89,63.08,72700.0,56.4502,56.6296,56.4322,56.6027,72700.0
2012-08-02 14:50:00,63.09,63.1,63.0,63.03,55300.0,56.6117,56.6207,56.5309,56.5579,55300.0
2012-08-02 15:00:00,63.03,63.14,63.01,63.04,48300.0,56.5579,56.6566,56.5399,56.5668,48300.0
2012-08-02 15:10:00,63.02,63.12,62.98,63.06,77800.0,56.5489,56.6386,56.513,56.5848,77800.0
2012-08-02 15:20:00,63.07,63.12,62.95,63.0,100000.0,56.5937,56.6386,56.4861,56.5309,100000.0
2012-08-02 15:30:00,62.98,63.07,62.95,63.0,93400.0,56.513,56.5937,56.4861,56.5309,93400.0
2012-08-02 15:40:00,63.01,63.04,62.77,62.9,160900.0,56.5399,56.5668,56.3246,56.4412,160900.0
2012-08-02 15:50:00,62.9,62.94,62.81,62.88,222600.0,56.4412,56.4771,56.3604,56.4233,222600.0
2012-08-03 09:30:00,63.33,63.48,62.76,62.95,107500.0,56.8271,56.9616,56.3156,56.4861,107500.0
2012-08-03 09:40:00,62.98,63.41,62.98,63.4,90600.0,56.513,56.8988,56.513,56.8899,90600.0
2012-08-03 09:50:00,63.39,63.52,63.39,63.47,77400.0,56.8809,56.9975,56.8809,56.9527,77400.0
2012-08-03 10:00:00,63.49,63.77,63.44,63.54,101100.0,56.9706,57.2219,56.9258,57.0155,101100.0
2012-08-03 10:10:00,63.55,63.66,63.48,63.59,55300.0,57.0245,57.1232,56.9616,57.0604,55300.0
2012-08-03 10:20:00,63.61,63.67,63.44,63.46,65300.0,57.0783,57.1321,56.9258,56.9437,65300.0
2012-08-03 10:30:00,63.47,63.63,63.12,63.17,56300.0,56.9527,57.0962,56.6386,56.6835,56300.0
2012-08-03 10:40:00,63.15,63.19,63.01,63.12,58200.0,56.6655,56.7014,56.5399,56.6386,58200.0
2012-08-03 10:50:00,63.12,63.25,63.1,63.17,34400.0,56.6386,56.7553,56.6207,56.6835,34400.0
2012-08-03 11:00:00,63.17,63.17,63.02,63.05,40100.0,56.6835,56.6835,56.5489,56.5758,40100.0
2012-08-03 11:10:00,63.06,63.3,63.05,63.24,90200.0,56.5848,56.8001,56.5758,56.7463,90200.0
2012-08-03 11:20:00,63.25,63.3,63.13,63.17,35900.0,56.7553,56.8001,56.6476,56.6835,35900.0
2012-08-03 11:30:00,63.15,63.22,63.01,63.07,26500.0,56.6655,56.7283,56.5399,56.5937,26500.0
2012-08-03 11:40:00,63.08,63.08,62.99,63.06,22700.0,56.6027,56.6027,56.522,56.5848,22700.0
2012-08-03 11:50:00,63.05,63.26,63.05,63.21,31600.0,56.5758,56.7642,56.5758,56.7194,31600.0
2012-08-03 12:00:00,63.23,63.4,63.14,63.33,101500.0,56.7373,56.8899,56.6566,56.8271,101500.0
2012-08-03 12:10:00,63.35,63.46,63.34,63.45,23300.0,56.845,56.9437,56.836,56.9347,23300.0
2012-08-03 12:20:00,63.44,63.8,63.42,63.65,236700.0,56.9258,57.2488,56.9078,57.1142,236700.0
2012-08-03 12:30:00,63.69,63.76,63.55,63.61,56200.0,57.1501,57.2129,57.0245,57.0783,56200.0
2012-08-03 12:40:00,63.61,63.63,63.43,63.52,51900.0,57.0783,57.0962,56.9168,56.9975,51900.0
2012-08-03 12:50:00,63.52,63.61,63.49,63.51,83200.0,56.9975,57.0783,56.9706,56.9886,83200.0
2012-08-03 13:00:00,63.51,63.57,63.46,63.49,50200.0,56.9886,57.0424,56.9437,56.9706,50200.0
2012-08-03 13:10:00,63.5,63.53,63.46,63.46,45900.0,56.9796,57.0065,56.9437,56.9437,45900.0
2012-08-03 13:20:00,63.47,63.51,63.45,63.49,62100.0,56.9527,56.9886,56.9347,56.9706,62100.0
2012-08-03 13:30:00,63.48,63.52,63.45,63.45,139600.0,56.9616,56.9975,56.9347,56.9347,139600.0
2012-08-03 13:40:00,63.44,63.48,63.42,63.44,55900.0,56.9258,56.9616,56.9078,56.9258,55900.0
2012-08-03 13:50:00,63.44,63.56,63.43,63.55,54900.0,56.9258,57.0334,56.9168,57.0245,54900.0
2012-08-03 14:00:00,63.55,63.56,63.33,63.34,138400.0,57.0245,57.0334,56.8271,56.836,138400.0
2012-08-03 14:10:00,63.33,63.37,63.21,63.21,168800.0,56.8271,56.8629,56.7194,56.7194,168800.0
2012-08-03 14:20:00,63.22,63.23,63.15,63.17,75600.0,56.7283,56.7373,56.6655,56.6835,75600.0
2012-08-03 14:30:00,63.16,63.19,63.01,63.03,169700.0,56.6745,56.7014,56.5399,56.5579,169700.0
2012-08-03 14:40:00,63.03,63.03,62.75,62.76,129300.0,56.5579,56.5579,56.3066,56.3156,129300.0
2012-08-03 14:50:00,62.75,62.85,62.67,62.77,151600.0,56.3066,56.3963,56.2348,56.3246,151600.0
2012-08-03 15:00:00,62.76,62.79,62.33,62.42,221800.0,56.3156,56.3425,55.9297,56.0105,221800.0
2012-08-03 15:10:00,62.42,62.58,62.38,62.56,156100.0,56.0105,56.1541,55.9746,56.1361,156100.0
2012-08-03 15:20:00,62.57,62.62,62.37,62.46,102100.0,56.1451,56.19,55.9656,56.0464,102100.0
2012-08-03 15:30:00,62.46,62.59,62.37,62.54,264700.0,56.0464,56.163,55.9656,56.1182,264700.0
2012-08-03 15:40:00,62.58,62.67,62.45,62.66,218700.0,56.1541,56.2348,56.0374,56.2258,218700.0
2012-08-03 15:50:00,62.67,62.73,62.51,62.7,350200.0,56.2348,56.2887,56.0913,56.2617,350200.0
2012-08-06 09:30:00,62.98,63.31,62.57,63.21,95400.0,56.513,56.8091,56.1451,56.7194,95400.0
2012-08-06 09:40:00,63.19,63.23,62.78,62.8,72600.0,56.7014,56.7373,56.3335,56.3515,72600.0
2012-08-06 09:50:00,62.83,62.84,62.58,62.58,72100.0,56.3784,56.3874,56.1541,56.1541,72100.0
2012-08-06 10:00:00,62.61,62.85,62.53,62.74,73600.0,56.181,56.3963,56.1092,56.2976,73600.0
2012-08-06 10:10:00,62.76,62.84,62.6,62.61,77000.0,56.3156,56.3874,56.172,56.181,77000.0
2012-08-06 10:20:00,62.63,62.64,62.53,62.56,80400.0,56.1989,56.2079,56.1092,56.1361,80400.0
2012-08-06 10:30:00,62.57,62.6,62.51,62.55,67000.0,56.1451,56.172,56.0913,56.1271,67000.0
2012-08-06 10:40:00,62.55,62.6,62.42,62.45,65800.0,56.1271,56.172,56.0105,56.0374,65800.0
2012-08-06 10:50:00,62.46,62.52,62.42,62.48,56100.0,56.0464,56.1002,56.0105,56.0643,56100.0
2012-08-06 11:00:00,62.48,62.79,62.44,62.76,80800.0,56.0643,56.3425,56.0284,56.3156,80800.0
2012-08-06 11:10:00,62.78,62.78,62.62,62.64,46800.0,56.3335,56.3335,56.19,56.2079,46800.0
2012-08-06 11:20:00,62.65,62.76,62.65,62.68,42500.0,56.2169,56.3156,56.2169,56.2438,42500.0
2012-08-06 11:30:00,62.67,62.83,62.62,62.78,49900.0,56.2348,56.3784,56.19,56.3335,49900.0
2012-08-06 11:40:00,62.78,62.87,62.77,62.81,40800.0,56.3335,56.4143,56.3246,56.3604,40800.0
2012-08-06 11:50:00,62.81,62.91,62.78,62.78,37000.0,56.3604,56.4502,56.3335,56.3335,37000.0
2012-08-06 12:00:00,62.76,62.85,62.76,62.84,34500.0,56.3156,56.3963,56.3156,56.3874,34500.0
2012-08-06 12:10:00,62.83,62.89,62.82,62.84,38500.0,56.3784,56.4322,56.3694,56.3874,38500.0
2012-08-06 12:20:00,62.84,63.08,62.84,63.04,73000.0,56.3874,56.6027,56.3874,56.5668,73000.0
2012-08-06 12:30:00,63.04,63.04,62.95,62.95,32700.0,56.5668,56.5668,56.4861,56.4861,32700.0
2012-08-06 12:40:00,62.96,62.99,62.89,62.95,36700.0,56.495,56.522,56.4322,56.4861,36700.0
2012-08-06 12:50:00,62.94,63.04,62.94,62.97,27000.0,56.4771,56.5668,56.4771,56.504,27000.0
2012-08-06 13:00:00,62.97,62.98,62.9,62.95,32000.0,56.504,56.513,56.4412,56.4861,32000.0
2012-08-06 13:10:00,62.96,63.08,62.93,63.02,30400.0,56.495,56.6027,56.4681,56.5489,30400.0
2012-08-06 13:20:00,63.01,63.06,62.94,63.03,45800.0,56.5399,56.5848,56.4771,56.5579,45800.0
2012-08-06 13:30:00,63.03,63.07,62.93,63.0,40700.0,56.5579,56.5937,56.4681,56.5309,40700.0
2012-08-06 13:40:00,63.0,63.03,62.94,62.98,30800.0,56.5309,56.5579,56.4771,56.513,30800.0
2012-08-06 13:50:00,62.97,63.02,62.94,62.96,32200.0,56.504,56.5489,56.4771,56.495,32200.0
2012-08-06 14:00:00,62.97,63.08,62.95,63.06,77300.0,56.504,56.6027,56.4861,56.5848,77300.0
2012-08-06 14:10:00,63.06,63.09,63.04,63.05,52900.0,56.5848,56.6117,56.5668,56.5758,52900.0
2012-08-06 14:20:00,63.04,63.09,63.01,63.06,41000.0,56.5668,56.6117,56.5399,56.5848,41000.0
2012-08-06 14:30:00,63.06,63.12,63.02,63.05,79000.0,56.5848,56.6386,56.5489,56.5758,79000.0
2012-08-06 14:40:00,63.05,63.12,63.05,63.1,51400.0,56.5758,56.6386,56.5758,56.6207,51400.0
2012-08-06 14:50:00,63.1,63.17,63.08,63.15,65300.0,56.6207,56.6835,56.6027,56.6655,65300.0
2012-08-06 15:00:00,63.16,63.25,63.09,63.23,86100.0,56.6745,56.7553,56.6117,56.7373,86100.0
2012-08-06 15:10:00,63.22,63.36,63.11,63.3,146200.0,56.7283,56.854,56.6296,56.8001,146200.0
2012-08-06 15:20:00,63.33,63.48,63.19,63.33,167900.0,56.8271,56.9616,56.7014,56.8271,167900.0
2012-08-06 15:30:00,63.33,63.37,63.22,63.33,81600.0,56.8271,56.8629,56.7283,56.8271,81600.0
2012-08-06 15:40:00,63.33,63.45,63.26,63.37,74900.0,56.8271,56.9347,56.7642,56.8629,74900.0
2012-08-06 15:50:00,63.37,63.42,63.16,63.22,117700.0,56.8629,56.9078,56.6745,56.7283,117700.0
2012-08-07 09:30:00,63.25,63.78,63.23,63.53,110500.0,56.7553,57.2308,56.7373,57.0065,110500.0
2012-08-07 09:40:00,63.53,63.88,63.49,63.84,54200.0,57.0065,57.3206,56.9706,57.2847,54200.0
2012-08-07 09:50:00,63.87,64.15,63.86,63.97,69000.0,57.3116,57.5629,57.3026,57.4013,69000.0
2012-08-07 10:00:00,63.98,64.04,63.95,63.95,208800.0,57.4103,57.4641,57.3834,57.3834,208800.0
2012-08-07 10:10:00,63.93,63.93,63.84,63.89,56000.0,57.3654,57.3654,57.2847,57.3295,56000.0
2012-08-07 10:20:00,63.88,64.11,63.88,64.1,109500.0,57.3206,57.527,57.3206,57.518,109500.0
2012-08-07 10:30:00,64.1,64.11,64.0,64.09,111200.0,57.518,57.527,57.4283,57.509,111200.0
2012-08-07 10:40:00,64.09,64.35,64.05,64.33,61700.0,57.509,57.7423,57.4731,57.7244,61700.0
2012-08-07 10:50:00,64.32,64.4,64.0,64.0,94000.0,57.7154,57.7872,57.4283,57.4283,94000.0
2012-08-07 11:00:00,64.01,64.06,63.96,64.02,51500.0,57.4372,57.4821,57.3924,57.4462,51500.0
2012-08-07 11:10:00,64.02,64.05,63.97,64.01,46200.0,57.4462,57.4731,57.4013,57.4372,46200.0
2012-08-07 11:20:00,64.01,64.03,63.96,64.02,83000.0,57.4372,57.4552,57.3924,57.4462,83000.0
2012-08-07 11:30:00,64.03,64.03,63.96,64.02,43200.0,57.4552,57.4552,57.3924,57.4462,43200.0
2012-08-07 11:40:00,64.0,64.12,63.99,64.12,31900.0,57.4283,57.5359,57.4193,57.5359,31900.0
2012-08-07 11:50:00,64.12,64.3,64.04,64.3,32500.0,57.5359,57.6974,57.4641,57.6974,32500.0
2012-08-07 12:00:00,64.3,64.31,64.06,64.09,39800.0,57.6974,57.7064,57.4821,57.509,39800.0
2012-08-07 12:10:00,64.07,64.27,64.06,64.12,40700.0,57.4911,57.6705,57.4821,57.5359,40700.0
2012-08-07 12:20:00,64.12,64.19,64.1,64.1,43200.0,57.5359,57.5987,57.518,57.518,43200.0
2012-08-07 12:30:00,64.1,64.19,63.97,64.0,47000.0,57.518,57.5987,57.4013,57.4283,47000.0
2012-08-07 12:40:00,64.0,64.05,63.96,63.97,33500.0,57.4283,57.4731,57.3924,57.4013,33500.0
2012-08-07 12:50:00,63.98,64.17,63.95,64.05,40200.0,57.4103,57.5808,57.3834,57.4731,40200.0
2012-08-07 13:00:00,64.06,64.17,64.03,64.16,18100.0,57.4821,57.5808,57.4552,57.5718,18100.0
2012-08-07 13:10:00,64.16,64.24,64.15,64.2,31800.0,57.5718,57.6436,57.5629,57.6077,31800.0
2012-08-07 13:20:00,64.2,64.28,64.18,64.25,38100.0,57.6077,57.6795,57.5898,57.6526,38100.0
2012-08-07 13:30:00,64.24,64.26,64.21,64.26,26500.0,57.6436,57.6616,57.6167,57.6616,26500.0
2012-08-07 13:40:00,64.26,64.26,64.09,64.22,29900.0,57.6616,57.6616,57.509,57.6257,29900.0
2012-08-07 13:50:00,64.23,64.23,64.05,64.05,27600.0,57.6346,57.6346,57.4731,57.4731,27600.0
2012-08-07 14:00:00,64.05,64.06,63.95,64.0,292500.0,57.4731,57.4821,57.3834,57.4283,292500.0
2012-08-07 14:10:00,64.01,64.27,64.01,64.26,27200.0,57.4372,57.6705,57.4372,57.6616,27200.0
2012-08-07 14:20:00,64.27,64.36,64.16,64.26,47900.0,57.6705,57.7513,57.5718,57.6616,47900.0
2012-08-07 14:30:00,64.25,64.28,64.2,64.24,46800.0,57.6526,57.6795,57.6077,57.6436,46800.0
2012-08-07 14:40:00,64.24,64.36,64.22,64.31,33300.0,57.6436,57.7513,57.6257,57.7064,33300.0
2012-08-07 14:50:00,64.31,64.41,64.3,64.38,32500.0,57.7064,57.7962,57.6974,57.7692,32500.0
2012-08-07 15:00:00,64.37,64.39,64.19,64.23,103800.0,57.7603,57.7782,57.5987,57.6346,103800.0
2012-08-07 15:10:00,64.23,64.27,64.21,64.25,62100.0,57.6346,57.6705,57.6167,57.6526,62100.0
2012-08-07 15:20:00,64.25,64.5,64.25,64.45,100900.0,57.6526,57.8769,57.6526,57.832,100900.0
2012-08-07 15:30:00,64.45,64.59,64.45,64.59,134400.0,57.832,57.9577,57.832,57.9577,134400.0
2012-08-07 15:40:00,64.58,64.66,64.56,64.61,186400.0,57.9487,58.0205,57.9308,57.9756,186400.0
2012-08-07 15:50:00,64.61,64.7,64.61,64.62,182100.0,57.9756,58.0564,57.9756,57.9846,182100.0
2012-08-08 09:30:00,64.33,64.71,63.9,64.5,74500.0,57.7244,58.0653,57.3385,57.8769,74500.0
2012-08-08 09:40:00,64.59,64.68,64.45,64.64,69900.0,57.9577,58.0384,57.832,58.0025,69900.0
2012-08-08 09:50:00,64.6,64.64,64.51,64.58,56900.0,57.9666,58.0025,57.8859,57.9487,56900.0
2012-08-08 10:00:00,64.57,64.75,64.57,64.63,59500.0,57.9397,58.1012,57.9397,57.9936,59500.0
2012-08-08 10:10:00,64.62,64.83,64.6,64.83,71400.0,57.9846,58.173,57.9666,58.173,71400.0
2012-08-08 10:20:00,64.81,65.05,64.81,65.03,53100.0,58.1551,58.3704,58.1551,58.3525,53100.0
2012-08-08 10:30:00,65.03,65.06,64.99,65.0,77400.0,58.3525,58.3794,58.3166,58.3256,77400.0
2012-08-08 10:40:00,65.0,65.01,64.91,64.98,99700.0,58.3256,58.3345,58.2448,58.3076,99700.0
2012-08-08 10:50:00,64.97,65.05,64.96,65.02,30600.0,58.2987,58.3704,58.2897,58.3435,30600.0
2012-08-08 11:00:00,65.01,65.04,64.97,65.0,37600.0,58.3345,58.3615,58.2987,58.3256,37600.0
2012-08-08 11:10:00,64.99,65.03,64.95,65.01,42800.0,58.3166,58.3525,58.2807,58.3345,42800.0
2012-08-08 11:20:00,65.01,65.05,64.99,65.01,99800.0,58.3345,58.3704,58.3166,58.3345,99800.0
2012-08-08 11:30:00,65.02,65.13,65.02,65.1,86600.0,58.3435,58.4422,58.3435,58.4153,86600.0
2012-08-08 11:40:00,65.08,65.11,65.01,65.08,48700.0,58.3974,58.4243,58.3345,58.3974,48700.0
2012-08-08 11:50:00,65.08,65.09,64.99,65.0,43800.0,58.3974,58.4063,58.3166,58.3256,43800.0
2012-08-08 12:00:00,65.02,65.26,65.02,65.26,34200.0,58.3435,58.5589,58.3435,58.5589,34200.0
2012-08-08 12:10:00,65.26,65.29,65.21,65.24,39700.0,58.5589,58.5858,58.514,58.5409,39700.0
2012-08-08 12:20:00,65.24,65.28,65.2,65.23,49600.0,58.5409,58.5768,58.505,58.532,49600.0
2012-08-08 12:30:00,65.23,65.44,65.23,65.44,50900.0,58.532,58.7204,58.532,58.7204,50900.0
2012-08-08 12:40:00,65.44,65.59,65.41,65.58,78800.0,58.7204,58.855,58.6935,58.846,78800.0
2012-08-08 12:50:00,65.57,65.59,65.54,65.58,88400.0,58.837,58.855,58.8101,58.846,88400.0
2012-08-08 13:00:00,65.58,65.88,65.56,65.88,118500.0,58.846,59.1152,58.8281,59.1152,118500.0
2012-08-08 13:10:00,65.86,66.27,65.84,66.2,300800.0,59.0973,59.4652,59.0793,59.4023,300800.0
2012-08-08 13:20:00,66.2,66.71,66.18,66.58,178600.0,59.4023,59.86,59.3844,59.7433,178600.0
2012-08-08 13:30:00,66.58,66.76,66.37,66.61,175000.0,59.7433,59.9048,59.5549,59.7702,175000.0
2012-08-08 13:40:00,66.63,66.87,66.63,66.85,115800.0,59.7882,60.0036,59.7882,59.9856,115800.0
2012-08-08 13:50:00,66.83,67.22,66.81,67.12,139300.0,59.9677,60.3176,59.9497,60.2279,139300.0
2012-08-08 14:00:00,67.13,67.14,66.97,67.02,112800.0,60.2369,60.2458,60.0933,60.1381,112800.0
2012-08-08 14:10:00,67.02,67.17,67.0,67.01,95100.0,60.1381,60.2727,60.1202,60.1292,95100.0
2012-08-08 14:20:00,67.02,67.18,66.82,67.02,124400.0,60.1381,60.2817,59.9587,60.1381,124400.0
2012-08-08 14:30:00,67.01,67.06,66.98,67.02,96900.0,60.1292,60.174,60.1023,60.1381,96900.0
2012-08-08 14:40:00,67.02,67.15,66.99,67.1,63200.0,60.1381,60.2548,60.1112,60.2099,63200.0
2012-08-08 14:50:00,67.1,67.2,67.01,67.08,135000.0,60.2099,60.2997,60.1292,60.192,135000.0
2012-08-08 15:00:00,67.08,67.2,67.01,67.14,152600.0,60.192,60.2997,60.1292,60.2458,152600.0
2012-08-08 15:10:00,67.14,67.28,67.14,67.23,118500.0,60.2458,60.3715,60.2458,60.3266,118500.0
2012-08-08 15:20:00,67.23,67.47,67.17,67.45,180000.0,60.3266,60.5419,60.2727,60.524,180000.0
2012-08-08 15:30:00,67.46,67.64,67.38,67.59,261700.0,60.533,60.6945,60.4612,60.6496,261700.0
2012-08-08 15:40:00,67.58,67.65,67.41,67.45,213800.0,60.6406,60.7035,60.4881,60.524,213800.0
2012-08-08 15:50:00,67.46,67.7,67.35,67.65,316500.0,60.533,60.7483,60.4343,60.7035,316500.0
2012-08-09 09:30:00,67.69,67.8,66.82,67.41,104500.0,60.7394,60.8381,59.9587,60.4881,104500.0
2012-08-09 09:40:00,67.42,68.13,67.38,68.06,123000.0,60.4971,61.1342,60.4612,61.0714,123000.0
2012-08-09 09:50:00,68.08,68.29,67.99,68.21,144700.0,61.0893,61.2777,61.0085,61.206,144700.0
2012-08-09 10:00:00,68.09,68.24,67.88,67.98,106300.0,61.0983,61.2329,60.9098,60.9996,106300.0
2012-08-09 10:10:00,67.99,68.13,67.95,68.07,97100.0,61.0085,61.1342,60.9727,61.0803,97100.0
2012-08-09 10:20:00,68.06,68.11,67.95,68.04,74900.0,61.0714,61.1162,60.9727,61.0534,74900.0
2012-08-09 10:30:00,68.05,68.08,67.88,67.98,55200.0,61.0624,61.0893,60.9098,60.9996,55200.0
2012-08-09 10:40:00,67.99,68.06,67.98,68.03,101300.0,61.0085,61.0714,60.9996,61.0444,101300.0
2012-08-09 10:50:00,68.02,68.05,67.94,67.96,93700.0,61.0355,61.0624,60.9637,60.9816,93700.0
2012-08-09 11:00:00,67.95,68.01,67.82,67.85,101000.0,60.9727,61.0265,60.856,60.8829,101000.0
2012-08-09 11:10:00,67.85,67.9,67.81,67.84,58000.0,60.8829,60.9278,60.847,60.8739,58000.0
2012-08-09 11:20:00,67.85,67.97,67.75,67.75,116700.0,60.8829,60.9906,60.7932,60.7932,116700.0
2012-08-09 11:30:00,67.74,67.76,67.54,67.55,30900.0,60.7842,60.8022,60.6048,60.6137,30900.0
2012-08-09 11:40:00,67.54,67.54,67.3,67.3,32900.0,60.6048,60.6048,60.3894,60.3894,32900.0
2012-08-09 11:50:00,67.28,67.3,67.08,67.23,76200.0,60.3715,60.3894,60.192,60.3266,76200.0
2012-08-09 12:00:00,67.23,67.29,67.0,67.02,44200.0,60.3266,60.3804,60.1202,60.1381,44200.0
2012-08-09 12:10:00,67.0,67.02,66.88,66.94,51100.0,60.1202,60.1381,60.0125,60.0664,51100.0
2012-08-09 12:20:00,66.93,66.94,66.75,66.76,49400.0,60.0574,60.0664,59.8959,59.9048,49400.0
2012-08-09 12:30:00,66.76,66.79,66.65,66.7,64900.0,59.9048,59.9318,59.8061,59.851,64900.0
2012-08-09 12:40:00,66.7,66.9,66.7,66.73,30100.0,59.851,60.0305,59.851,59.8779,30100.0
2012-08-09 12:50:00,66.71,66.77,66.69,66.75,34200.0,59.86,59.9138,59.842,59.8959,34200.0
2012-08-09 13:00:00,66.75,66.83,66.7,66.75,28800.0,59.8959,59.9677,59.851,59.8959,28800.0
2012-08-09 13:10:00,66.75,66.76,66.68,66.69,27400.0,59.8959,59.9048,59.8331,59.842,27400.0
2012-08-09 13:20:00,66.69,66.7,66.57,66.67,49800.0,59.842,59.851,59.7344,59.8241,49800.0
2012-08-09 13:30:00,66.67,66.72,66.47,66.54,44900.0,59.8241,59.869,59.6446,59.7074,44900.0
2012-08-09 13:40:00,66.53,66.58,66.47,66.57,44000.0,59.6985,59.7433,59.6446,59.7344,44000.0
2012-08-09 13:50:00,66.58,66.75,66.56,66.64,89300.0,59.7433,59.8959,59.7254,59.7972,89300.0
2012-08-09 14:00:00,66.63,66.74,66.62,66.74,41000.0,59.7882,59.8869,59.7792,59.8869,41000.0
2012-08-09 14:10:00,66.74,66.93,66.7,66.92,36100.0,59.8869,60.0574,59.851,60.0484,36100.0
2012-08-09 14:20:00,66.93,67.01,66.9,66.91,48700.0,60.0574,60.1292,60.0305,60.0394,48700.0
2012-08-09 14:30:00,66.92,66.98,66.84,66.92,33700.0,60.0484,60.1023,59.9766,60.0484,33700.0
2012-08-09 14:40:00,66.91,66.99,66.9,66.99,30300.0,60.0394,60.1112,60.0305,60.1112,30300.0
2012-08-09 14:50:00,66.99,67.11,66.98,67.04,30000.0,60.1112,60.2189,60.1023,60.1561,30000.0
2012-08-09 15:00:00,67.04,67.09,66.96,66.97,40700.0,60.1561,60.201,60.0843,60.0933,40700.0
2012-08-09 15:10:00,66.96,67.09,66.96,67.09,31200.0,60.0843,60.201,60.0843,60.201,31200.0
2012-08-09 15:20:00,67.09,67.09,67.0,67.03,34600.0,60.201,60.201,60.1202,60.1471,34600.0
2012-08-09 15:30:00,67.03,67.04,66.91,66.96,53100.0,60.1471,60.1561,60.0394,60.0843,53100.0
2012-08-09 15:40:00,66.95,66.96,66.78,66.82,68300.0,60.0753,60.0843,59.9228,59.9587,68300.0
2012-08-09 15:50:00,66.82,66.85,66.75,66.82,125000.0,59.9587,59.9856,59.8959,59.9587,125000.0
2012-08-10 09:30:00,66.76,67.04,66.53,67.04,46100.0,59.9048,60.1561,59.6985,60.1561,46100.0
2012-08-10 09:40:00,67.04,67.09,66.94,67.04,61900.0,60.1561,60.201,60.0664,60.1561,61900.0
2012-08-10 09:50:00,67.05,67.12,66.77,66.94,80000.0,60.1651,60.2279,59.9138,60.0664,80000.0
2012-08-10 10:00:00,66.96,67.01,66.73,66.81,33500.0,60.0843,60.1292,59.8779,59.9497,33500.0
2012-08-10 10:10:00,66.82,67.03,66.8,66.87,33000.0,59.9587,60.1471,59.9407,60.0036,33000.0
2012-08-10 10:20:00,66.87,67.0,66.83,66.95,31400.0,60.0036,60.1202,59.9677,60.0753,31400.0
2012-08-10 10:30:00,66.96,67.01,66.87,66.91,41700.0,60.0843,60.1292,60.0036,60.0394,41700.0
2012-08-10 10:40:00,66.91,67.51,66.88,67.38,113600.0,60.0394,60.5778,60.0125,60.4612,113600.0
2012-08-10 10:50:00,67.37,67.49,67.26,67.49,32300.0,60.4522,60.5599,60.3535,60.5599,32300.0
2012-08-10 11:00:00,67.5,67.5,67.13,67.28,36000.0,60.5689,60.5689,60.2369,60.3715,36000.0
2012-08-10 11:10:00,67.28,67.33,67.17,67.26,62900.0,60.3715,60.4163,60.2727,60.3535,62900.0
2012-08-10 11:20:00,67.29,67.34,67.23,67.23,31600.0,60.3804,60.4253,60.3266,60.3266,31600.0
2012-08-10 11:30:00,67.23,67.23,67.0,67.12,35900.0,60.3266,60.3266,60.1202,60.2279,35900.0
2012-08-10 11:40:00,67.14,67.21,67.14,67.18,19500.0,60.2458,60.3086,60.2458,60.2817,19500.0
2012-08-10 11:50:00,67.18,67.33,67.17,67.3,54800.0,60.2817,60.4163,60.2727,60.3894,54800.0
2012-08-10 12:00:00,67.3,67.34,67.27,67.34,37200.0,60.3894,60.4253,60.3625,60.4253,37200.0
2012-08-10 12:10:00,67.35,67.37,67.31,67.33,18000.0,60.4343,60.4522,60.3984,60.4163,18000.0
2012-08-10 12:20:00,67.33,67.37,67.28,67.34,71100.0,60.4163,60.4522,60.3715,60.4253,71100.0
2012-08-10 12:30:00,67.34,67.4,67.34,67.39,13600.0,60.4253,60.4791,60.4253,60.4702,13600.0
2012-08-10 12:40:00,67.4,67.42,67.37,67.38,21000.0,60.4791,60.4971,60.4522,60.4612,21000.0
2012-08-10 12:50:00,67.38,67.43,67.38,67.4,15900.0,60.4612,60.506,60.4612,60.4791,15900.0
2012-08-10 13:00:00,67.4,67.47,67.39,67.46,25700.0,60.4791,60.5419,60.4702,60.533,25700.0
2012-08-10 13:10:00,67.47,67.53,67.44,67.51,32400.0,60.5419,60.5958,60.515,60.5778,32400.0
2012-08-10 13:20:00,67.51,67.64,67.51,67.63,21900.0,60.5778,60.6945,60.5778,60.6855,21900.0
2012-08-10 13:30:00,67.63,67.72,67.63,67.72,24300.0,60.6855,60.7663,60.6855,60.7663,24300.0
2012-08-10 13:40:00,67.71,67.78,67.69,67.72,24200.0,60.7573,60.8201,60.7394,60.7663,24200.0
2012-08-10 13:50:00,67.71,67.73,67.58,67.61,29400.0,60.7573,60.7752,60.6406,60.6676,29400.0
2012-08-10 14:00:00,67.65,67.65,67.58,67.59,38100.0,60.7035,60.7035,60.6406,60.6496,38100.0
2012-08-10 14:10:00,67.59,67.65,67.58,67.61,19500.0,60.6496,60.7035,60.6406,60.6676,19500.0
2012-08-10 14:20:00,67.61,67.65,67.59,67.64,23600.0,60.6676,60.7035,60.6496,60.6945,23600.0
2012-08-10 14:30:00,67.63,67.64,67.59,67.63,16900.0,60.6855,60.6945,60.6496,60.6855,16900.0
2012-08-10 14:40:00,67.62,67.64,67.59,67.62,17600.0,60.6765,60.6945,60.6496,60.6765,17600.0
2012-08-10 14:50:00,67.63,67.7,67.61,67.63,32800.0,60.6855,60.7483,60.6676,60.6855,32800.0
2012-08-10 15:00:00,67.63,67.68,67.48,67.48,30600.0,60.6855,60.7304,60.5509,60.5509,30600.0
2012-08-10 15:10:00,67.47,67.68,67.47,67.65,27900.0,60.5419,60.7304,60.5419,60.7035,27900.0
2012-08-10 15:20:00,67.65,67.69,67.62,67.64,25100.0,60.7035,60.7394,60.6765,60.6945,25100.0
2012-08-10 15:30:00,67.63,67.64,67.51,67.58,42000.0,60.6855,60.6945,60.5778,60.6406,42000.0
2012-08-10 15:40:00,67.57,67.67,67.57,67.63,44100.0,60.6317,60.7214,60.6317,60.6855,44100.0
2012-08-10 15:50:00,67.62,67.66,67.54,67.59,110600.0,60.6765,60.7124,60.6048,60.6496,110600.0
2012-08-13 09:30:00,67.81,67.85,67.12,67.18,70100.0,60.847,60.8829,60.2279,60.2817,70100.0
2012-08-13 09:40:00,67.2,67.32,67.08,67.11,77000.0,60.2997,60.4073,60.192,60.2189,77000.0
2012-08-13 09:50:00,67.1,67.11,66.76,66.82,100300.0,60.2099,60.2189,59.9048,59.9587,100300.0
2012-08-13 10:00:00,66.82,66.93,66.77,66.88,76800.0,59.9587,60.0574,59.9138,60.0125,76800.0
2012-08-13 10:10:00,66.88,66.88,66.6,66.65,45400.0,60.0125,60.0125,59.7613,59.8061,45400.0
2012-08-13 10:20:00,66.65,66.65,66.44,66.47,32800.0,59.8061,59.8061,59.6177,59.6446,32800.0
2012-08-13 10:30:00,66.46,66.46,66.26,66.3,36300.0,59.6357,59.6357,59.4562,59.4921,36300.0
2012-08-13 10:40:00,66.29,66.51,66.29,66.36,52800.0,59.4831,59.6805,59.4831,59.5459,52800.0
2012-08-13 10:50:00,66.34,66.35,66.18,66.24,80800.0,59.528,59.5369,59.3844,59.4382,80800.0
2012-08-13 11:00:00,66.23,66.3,66.17,66.28,61100.0,59.4293,59.4921,59.3754,59.4741,61100.0
2012-08-13 11:10:00,66.26,66.41,66.26,66.31,32400.0,59.4562,59.5908,59.4562,59.5011,32400.0
2012-08-13 11:20:00,66.31,66.34,66.26,66.28,51300.0,59.5011,59.528,59.4562,59.4741,51300.0
2012-08-13 11:30:00,66.28,66.33,66.22,66.33,30100.0,59.4741,59.519,59.4203,59.519,30100.0
2012-08-13 11:40:00,66.33,66.5,66.32,66.5,32500.0,59.519,59.6715,59.51,59.6715,32500.0
2012-08-13 11:50:00,66.5,66.58,66.42,66.58,83100.0,59.6715,59.7433,59.5998,59.7433,83100.0
2012-08-13 12:00:00,66.56,66.56,66.49,66.51,32900.0,59.7254,59.7254,59.6626,59.6805,32900.0
2012-08-13 12:10:00,66.49,66.55,66.4,66.4,41700.0,59.6626,59.7164,59.5818,59.5818,41700.0
2012-08-13 12:20:00,66.4,66.41,66.11,66.11,23200.0,59.5818,59.5908,59.3216,59.3216,23200.0
2012-08-13 12:30:00,66.11,66.34,66.11,66.33,34700.0,59.3216,59.528,59.3216,59.519,34700.0
2012-08-13 12:40:00,66.32,66.43,66.25,66.43,24500.0,59.51,59.6087,59.4472,59.6087,24500.0
2012-08-13 12:50:00,66.42,66.54,66.42,66.52,26700.0,59.5998,59.7074,59.5998,59.6895,26700.0
2012-08-13 13:00:00,66.51,66.62,66.47,66.61,28200.0,59.6805,59.7792,59.6446,59.7702,28200.0
2012-08-13 13:10:00,66.62,66.65,66.57,66.57,24800.0,59.7792,59.8061,59.7344,59.7344,24800.0
2012-08-13 13:20:00,66.57,66.59,66.5,66.56,16500.0,59.7344,59.7523,59.6715,59.7254,16500.0
2012-08-13 13:30:00,66.56,66.63,66.54,66.59,21900.0,59.7254,59.7882,59.7074,59.7523,21900.0
2012-08-13 13:40:00,66.58,66.69,66.58,66.67,20500.0,59.7433,59.842,59.7433,59.8241,20500.0
2012-08-13 13:50:00,66.67,66.69,66.6,66.63,20500.0,59.8241,59.842,59.7613,59.7882,20500.0
2012-08-13 14:00:00,66.64,66.65,66.6,66.64,17800.0,59.7972,59.8061,59.7613,59.7972,17800.0
2012-08-13 14:10:00,66.64,66.7,66.64,66.69,13400.0,59.7972,59.851,59.7972,59.842,13400.0
2012-08-13 14:20:00,66.67,66.9,66.67,66.83,71300.0,59.8241,60.0305,59.8241,59.9677,71300.0
2012-08-13 14:30:00,66.83,66.95,66.8,66.95,34200.0,59.9677,60.0753,59.9407,60.0753,34200.0
2012-08-13 14:40:00,66.95,66.96,66.88,66.95,31400.0,60.0753,60.0843,60.0125,60.0753,31400.0
2012-08-13 14:50:00,66.94,67.0,66.92,66.97,23400.0,60.0664,60.1202,60.0484,60.0933,23400.0
2012-08-13 15:00:00,66.96,67.08,66.96,67.08,46800.0,60.0843,60.192,60.0843,60.192,46800.0
2012-08-13 15:10:00,67.08,67.15,66.98,67.02,38700.0,60.192,60.2548,60.1023,60.1381,38700.0
2012-08-13 15:20:00,67.02,67.06,66.94,66.94,35300.0,60.1381,60.174,60.0664,60.0664,35300.0
2012-08-13 15:30:00,66.93,66.94,66.86,66.92,59800.0,60.0574,60.0664,59.9946,60.0484,59800.0
2012-08-13 15:40:00,66.91,66.97,66.88,66.89,62800.0,60.0394,60.0933,60.0125,60.0215,62800.0
2012-08-13 15:50:00,66.88,66.95,66.82,66.95,124300.0,60.0125,60.0753,59.9587,60.0753,124300.0
2012-08-14 09:30:00,67.15,67.5,66.75,66.84,35100.0,60.2548,60.5689,59.8959,59.9766,35100.0
2012-08-14 09:40:00,66.8,66.93,66.75,66.84,32100.0,59.9407,60.0574,59.8959,59.9766,32100.0
2012-08-14 09:50:00,66.86,66.88,66.55,66.65,33200.0,59.9946,60.0125,59.7164,59.8061,33200.0
2012-08-14 10:00:00,66.69,66.8,66.68,66.77,15400.0,59.842,59.9407,59.8331,59.9138,15400.0
2012-08-14 10:10:00,66.74,66.86,66.64,66.8,39300.0,59.8869,59.9946,59.7972,59.9407,39300.0
2012-08-14 10:20:00,66.82,66.88,66.67,66.88,33900.0,59.9587,60.0125,59.8241,60.0125,33900.0
2012-08-14 10:30:00,66.85,66.85,66.63,66.76,49400.0,59.9856,59.9856,59.7882,59.9048,49400.0
2012-08-14 10:40:00,66.74,66.87,66.74,66.79,18000.0,59.8869,60.0036,59.8869,59.9318,18000.0
2012-08-14 10:50:00,66.8,66.85,66.71,66.75,11900.0,59.9407,59.9856,59.86,59.8959,11900.0
2012-08-14 11:00:00,66.76,66.78,66.69,66.75,10900.0,59.9048,59.9228,59.842,59.8959,10900.0
2012-08-14 11:10:00,66.73,66.75,66.72,66.73,11500.0,59.8779,59.8959,59.869,59.8779,11500.0
2012-08-14 11:20:00,66.73,66.78,66.72,66.78,24500.0,59.8779,59.9228,59.869,59.9228,24500.0
2012-08-14 11:30:00,66.78,66.79,66.64,66.66,15200.0,59.9228,59.9318,59.7972,59.8151,15200.0
2012-08-14 11:40:00,66.66,66.72,66.63,66.7,12400.0,59.8151,59.869,59.7882,59.851,12400.0
2012-08-14 11:50:00,66.7,66.79,66.66,66.74,19700.0,59.851,59.9318,59.8151,59.8869,19700.0
2012-08-14 12:00:00,66.74,66.74,66.67,66.67,18000.0,59.8869,59.8869,59.8241,59.8241,18000.0
2012-08-14 12:10:00,66.67,66.67,66.63,66.63,17400.0,59.8241,59.8241,59.7882,59.7882,17400.0
2012-08-14 12:20:00,66.64,66.69,66.62,66.69,13900.0,59.7972,59.842,59.7792,59.842,13900.0
2012-08-14 12:30:00,66.69,66.72,66.63,66.63,12800.0,59.842,59.869,59.7882,59.7882,12800.0
2012-08-14 12:40:00,66.63,66.67,66.56,66.64,17100.0,59.7882,59.8241,59.7254,59.7972,17100.0
2012-08-14 12:50:00,66.63,66.65,66.61,66.61,7600.0,59.7882,59.8061,59.7702,59.7702,7600.0
2012-08-14 13:00:00,66.62,66.67,66.6,66.63,17800.0,59.7792,59.8241,59.7613,59.7882,17800.0
2012-08-14 13:10:00,66.63,66.65,66.55,66.55,15000.0,59.7882,59.8061,59.7164,59.7164,15000.0
2012-08-14 13:20:00,66.54,66.58,66.48,66.5,55900.0,59.7074,59.7433,59.6536,59.6715,55900.0
2012-08-14 13:30:00,66.51,66.52,66.4,66.42,42000.0,59.6805,59.6895,59.5818,59.5998,42000.0
2012-08-14 13:40:00,66.42,66.53,66.41,66.5,39100.0,59.5998,59.6985,59.5908,59.6715,39100.0
2012-08-14 13:50:00,66.5,66.54,66.49,66.54,18300.0,59.6715,59.7074,59.6626,59.7074,18300.0
2012-08-14 14:00:00,66.55,66.67,66.55,66.64,12600.0,59.7164,59.8241,59.7164,59.7972,12600.0
2012-08-14 14:10:00,66.65,66.7,66.64,66.67,16200.0,59.8061,59.851,59.7972,59.8241,16200.0
2012-08-14 14:20:00,66.67,66.71,66.62,66.63,40200.0,59.8241,59.86,59.7792,59.7882,40200.0
2012-08-14 14:30:00,66.63,66.67,66.55,66.57,16900.0,59.7882,59.8241,59.7164,59.7344,16900.0
2012-08-14 14:40:00,66.56,66.59,66.54,66.56,14300.0,59.7254,59.7523,59.7074,59.7254,14300.0
2012-08-14 14:50:00,66.56,66.58,66.49,66.55,19500.0,59.7254,59.7433,59.6626,59.7164,19500.0
2012-08-14 15:00:00,66.57,66.63,66.56,66.57,23700.0,59.7344,59.7882,59.7254,59.7344,23700.0
2012-08-14 15:10:00,66.57,66.64,66.56,66.62,22800.0,59.7344,59.7972,59.7254,59.7792,22800.0
2012-08-14 15:20:00,66.62,66.75,66.62,66.7,26000.0,59.7792,59.8959,59.7792,59.851,26000.0
2012-08-14 15:30:00,66.69,66.72,66.58,66.58,41800.0,59.842,59.869,59.7433,59.7433,41800.0
2012-08-14 15:40:00,66.6,66.66,66.55,66.61,65300.0,59.7613,59.8151,59.7164,59.7702,65300.0
2012-08-14 15:50:00,66.59,66.7,66.53,66.7,90000.0,59.7523,59.851,59.6985,59.851,90000.0
2012-08-15 09:30:00,67.1,67.1,66.58,66.63,34800.0,60.2099,60.2099,59.7433,59.7882,34800.0
2012-08-15 09:40:00,66.66,66.77,66.62,66.7,57200.0,59.8151,59.9138,59.7792,59.851,57200.0
2012-08-15 09:50:00,66.73,66.79,66.61,66.73,51200.0,59.8779,59.9318,59.7702,59.8779,51200.0
2012-08-15 10:00:00,66.74,66.94,66.73,66.92,29200.0,59.8869,60.0664,59.8779,60.0484,29200.0
2012-08-15 10:10:00,66.91,66.99,66.86,66.86,24500.0,60.0394,60.1112,59.9946,59.9946,24500.0
2012-08-15 10:20:00,66.86,66.88,66.76,66.79,41100.0,59.9946,60.0125,59.9048,59.9318,41100.0
2012-08-15 10:30:00,66.8,66.88,66.78,66.85,26800.0,59.9407,60.0125,59.9228,59.9856,26800.0
2012-08-15 10:40:00,66.82,66.83,66.5,66.58,49500.0,59.9587,59.9677,59.6715,59.7433,49500.0
2012-08-15 10:50:00,66.56,66.67,66.54,66.62,46600.0,59.7254,59.8241,59.7074,59.7792,46600.0
2012-08-15 11:00:00,66.59,66.59,66.45,66.5,47700.0,59.7523,59.7523,59.6267,59.6715,47700.0
2012-08-15 11:10:00,66.49,66.65,66.49,66.63,25100.0,59.6626,59.8061,59.6626,59.7882,25100.0
2012-08-15 11:20:00,66.65,66.72,66.61,66.62,25900.0,59.8061,59.869,59.7702,59.7792,25900.0
2012-08-15 11:30:00,66.62,66.77,66.62,66.76,26200.0,59.7792,59.9138,59.7792,59.9048,26200.0
2012-08-15 11:40:00,66.77,66.84,66.77,66.79,22200.0,59.9138,59.9766,59.9138,59.9318,22200.0
2012-08-15 11:50:00,66.78,66.93,66.78,66.92,22500.0,59.9228,60.0574,59.9228,60.0484,22500.0
2012-08-15 12:00:00,66.91,66.95,66.89,66.91,26400.0,60.0394,60.0753,60.0215,60.0394,26400.0
2012-08-15 12:10:00,66.91,66.92,66.7,66.79,58600.0,60.0394,60.0484,59.851,59.9318,58600.0
2012-08-15 12:20:00,66.79,67.0,66.79,66.95,42000.0,59.9318,60.1202,59.9318,60.0753,42000.0
2012-08-15 12:30:00,66.93,66.93,66.71,66.73,66400.0,60.0574,60.0574,59.86,59.8779,66400.0
2012-08-15 12:40:00,66.75,66.81,66.7,66.79,51900.0,59.8959,59.9497,59.851,59.9318,51900.0
2012-08-15 12:50:00,66.8,66.89,66.76,66.88,25800.0,59.9407,60.0215,59.9048,60.0125,25800.0
2012-08-15 13:00:00,66.87,66.89,66.78,66.86,32900.0,60.0036,60.0215,59.9228,59.9946,32900.0
2012-08-15 13:10:00,66.86,66.92,66.83,66.87,21900.0,59.9946,60.0484,59.9677,60.0036,21900.0
2012-08-15 13:20:00,66.87,66.92,66.87,66.9,15300.0,60.0036,60.0484,60.0036,60.0305,15300.0
2012-08-15 13:30:00,66.91,67.0,66.91,67.0,17900.0,60.0394,60.1202,60.0394,60.1202,17900.0
2012-08-15 13:40:00,67.0,67.13,66.99,67.12,39700.0,60.1202,60.2369,60.1112,60.2279,39700.0
2012-08-15 13:50:00,67.11,67.11,67.02,67.03,14800.0,60.2189,60.2189,60.1381,60.1471,14800.0
2012-08-15 14:00:00,67.03,67.15,67.0,67.04,44500.0,60.1471,60.2548,60.1202,60.1561,44500.0
2012-08-15 14:10:00,67.05,67.16,67.05,67.16,22600.0,60.1651,60.2638,60.1651,60.2638,22600.0
2012-08-15 14:20:00,67.16,67.24,67.12,67.22,18800.0,60.2638,60.3356,60.2279,60.3176,18800.0
2012-08-15 14:30:00,67.22,67.27,67.18,67.26,18600.0,60.3176,60.3625,60.2817,60.3535,18600.0
2012-08-15 14:40:00,67.26,67.34,67.25,67.33,20500.0,60.3535,60.4253,60.3445,60.4163,20500.0
2012-08-15 14:50:00,67.32,67.36,67.25,67.27,18100.0,60.4073,60.4432,60.3445,60.3625,18100.0
2012-08-15 15:00:00,67.28,67.57,67.28,67.52,56900.0,60.3715,60.6317,60.3715,60.5868,56900.0
2012-08-15 15:10:00,67.53,67.62,67.48,67.61,51400.0,60.5958,60.6765,60.5509,60.6676,51400.0
2012-08-15 15:20:00,67.61,67.85,67.61,67.82,142400.0,60.6676,60.8829,60.6676,60.856,142400.0
2012-08-15 15:30:00,67.82,68.04,67.72,67.86,194000.0,60.856,61.0534,60.7663,60.8919,194000.0
2012-08-15 15:40:00,67.87,68.02,67.72,67.72,213000.0,60.9009,61.0355,60.7663,60.7663,213000.0
2012-08-15 15:50:00,67.73,67.79,67.64,67.72,195400.0,60.7752,60.8291,60.6945,60.7663,195400.0
2012-08-16 09:30:00,67.76,67.94,67.5,67.73,51700.0,60.8022,60.9637,60.5689,60.7752,51700.0
2012-08-16 09:40:00,67.72,67.73,67.2,67.2,50100.0,60.7663,60.7752,60.2997,60.2997,50100.0
2012-08-16 09:50:00,67.21,67.45,67.12,67.36,58000.0,60.3086,60.524,60.2279,60.4432,58000.0
2012-08-16 10:00:00,67.36,67.38,67.23,67.3,48000.0,60.4432,60.4612,60.3266,60.3894,48000.0
2012-08-16 10:10:00,67.3,67.45,67.3,67.4,62600.0,60.3894,60.524,60.3894,60.4791,62600.0
2012-08-16 10:20:00,67.4,67.58,67.34,67.43,75800.0,60.4791,60.6406,60.4253,60.506,75800.0
2012-08-16 10:30:00,67.44,67.64,67.38,67.62,28300.0,60.515,60.6945,60.4612,60.6765,28300.0
2012-08-16 10:40:00,67.64,67.65,67.39,67.39,45600.0,60.6945,60.7035,60.4702,60.4702,45600.0
2012-08-16 10:50:00,67.4,67.63,67.39,67.58,40200.0,60.4791,60.6855,60.4702,60.6406,40200.0
2012-08-16 11:00:00,67.57,67.69,67.56,67.61,39100.0,60.6317,60.7394,60.6227,60.6676,39100.0
2012-08-16 11:10:00,67.62,67.71,67.61,67.61,36300.0,60.6765,60.7573,60.6676,60.6676,36300.0
2012-08-16 11:20:00,67.61,67.75,67.6,67.68,20700.0,60.6676,60.7932,60.6586,60.7304,20700.0
2012-08-16 11:30:00,67.7,67.71,67.55,67.65,39300.0,60.7483,60.7573,60.6137,60.7035,39300.0
2012-08-16 11:40:00,67.65,67.72,67.63,67.7,14600.0,60.7035,60.7663,60.6855,60.7483,14600.0
2012-08-16 11:50:00,67.67,67.79,67.63,67.77,19500.0,60.7214,60.8291,60.6855,60.8111,19500.0
2012-08-16 12:00:00,67.78,67.9,67.75,67.88,13900.0,60.8201,60.9278,60.7932,60.9098,13900.0
2012-08-16 12:10:00,67.86,67.99,67.85,67.91,14300.0,60.8919,61.0085,60.8829,60.9368,14300.0
2012-08-16 12:20:00,67.92,67.97,67.89,67.9,23400.0,60.9457,60.9906,60.9188,60.9278,23400.0
2012-08-16 12:30:00,67.9,67.91,67.73,67.83,14900.0,60.9278,60.9368,60.7752,60.865,14900.0
2012-08-16 12:40:00,67.84,67.84,67.68,67.72,26000.0,60.8739,60.8739,60.7304,60.7663,26000.0
2012-08-16 12:50:00,67.73,67.84,67.73,67.82,20000.0,60.7752,60.8739,60.7752,60.856,20000.0
2012-08-16 13:00:00,67.84,67.88,67.58,67.78,76100.0,60.8739,60.9098,60.6406,60.8201,76100.0
2012-08-16 13:10:00,67.77,67.86,67.74,67.8,41400.0,60.8111,60.8919,60.7842,60.8381,41400.0
2012-08-16 13:20:00,67.79,67.8,67.48,67.56,52300.0,60.8291,60.8381,60.5509,60.6227,52300.0
2012-08-16 13:30:00,67.57,67.64,67.53,67.64,25600.0,60.6317,60.6945,60.5958,60.6945,25600.0
2012-08-16 13:40:00,67.63,67.65,67.5,67.57,27700.0,60.6855,60.7035,60.5689,60.6317,27700.0
2012-08-16 13:50:00,67.58,67.69,67.56,67.61,19900.0,60.6406,60.7394,60.6227,60.6676,19900.0
2012-08-16 14:00:00,67.61,67.67,67.57,67.63,34400.0,60.6676,60.7214,60.6317,60.6855,34400.0
2012-08-16 14:10:00,67.62,67.69,67.61,67.68,23300.0,60.6765,60.7394,60.6676,60.7304,23300.0
2012-08-16 14:20:00,67.68,67.73,67.66,67.7,27700.0,60.7304,60.7752,60.7124,60.7483,27700.0
2012-08-16 14:30:00,67.71,67.76,67.71,67.75,39000.0,60.7573,60.8022,60.7573,60.7932,39000.0
2012-08-16 14:40:00,67.75,67.8,67.74,67.79,53700.0,60.7932,60.8381,60.7842,60.8291,53700.0
2012-08-16 14:50:00,67.78,67.85,67.74,67.74,41900.0,60.8201,60.8829,60.7842,60.7842,41900.0
2012-08-16 15:00:00,67.74,67.85,67.69,67.82,62300.0,60.7842,60.8829,60.7394,60.856,62300.0
2012-08-16 15:10:00,67.82,67.84,67.77,67.83,70400.0,60.856,60.8739,60.8111,60.865,70400.0
2012-08-16 15:20:00,67.84,67.95,67.8,67.95,72900.0,60.8739,60.9727,60.8381,60.9727,72900.0
2012-08-16 15:30:00,67.95,67.99,67.91,67.96,81200.0,60.9727,61.0085,60.9368,60.9816,81200.0
2012-08-16 15:40:00,67.96,67.97,67.87,67.95,133300.0,60.9816,60.9906,60.9009,60.9727,133300.0
2012-08-16 15:50:00,67.95,67.95,67.86,67.93,204700.0,60.9727,60.9727,60.8919,60.9547,204700.0
2012-08-17 09:30:00,67.89,68.0,67.81,67.89,93400.0,60.9188,61.0175,60.847,60.9188,93400.0
2012-08-17 09:40:00,67.92,67.92,67.51,67.56,35600.0,60.9457,60.9457,60.5778,60.6227,35600.0
2012-08-17 09:50:00,67.54,67.7,67.53,67.66,22400.0,60.6048,60.7483,60.5958,60.7124,22400.0
2012-08-17 10:00:00,67.66,67.68,67.55,67.66,28600.0,60.7124,60.7304,60.6137,60.7124,28600.0
2012-08-17 10:10:00,67.68,67.83,67.68,67.78,23500.0,60.7304,60.865,60.7304,60.8201,23500.0
2012-08-17 10:20:00,67.77,67.8,67.53,67.56,45500.0,60.8111,60.8381,60.5958,60.6227,45500.0
2012-08-17 10:30:00,67.56,67.73,67.55,67.69,18100.0,60.6227,60.7752,60.6137,60.7394,18100.0
2012-08-17 10:40:00,67.68,67.78,67.55,67.6,45000.0,60.7304,60.8201,60.6137,60.6586,45000.0
2012-08-17 10:50:00,67.57,67.7,67.57,67.67,13800.0,60.6317,60.7483,60.6317,60.7214,13800.0
2012-08-17 11:00:00,67.68,67.68,67.55,67.57,36400.0,60.7304,60.7304,60.6137,60.6317,36400.0
2012-08-17 11:10:00,67.59,67.61,67.55,67.55,13800.0,60.6496,60.6676,60.6137,60.6137,13800.0
2012-08-17 11:20:00,67.56,67.59,67.51,67.52,20000.0,60.6227,60.6496,60.5778,60.5868,20000.0
2012-08-17 11:30:00,67.52,67.57,67.42,67.52,24500.0,60.5868,60.6317,60.4971,60.5868,24500.0
2012-08-17 11:40:00,67.51,67.59,67.51,67.53,12300.0,60.5778,60.6496,60.5778,60.5958,12300.0
2012-08-17 11:50:00,67.56,67.63,67.55,67.6,16600.0,60.6227,60.6855,60.6137,60.6586,16600.0
2012-08-17 12:00:00,67.59,67.6,67.43,67.45,30500.0,60.6496,60.6586,60.506,60.524,30500.0
2012-08-17 12:10:00,67.44,67.48,67.36,67.36,22100.0,60.515,60.5509,60.4432,60.4432,22100.0
2012-08-17 12:20:00,67.36,67.52,67.3,67.51,19900.0,60.4432,60.5868,60.3894,60.5778,19900.0
2012-08-17 12:30:00,67.51,67.56,67.5,67.55,15500.0,60.5778,60.6227,60.5689,60.6137,15500.0
2012-08-17 12:40:00,67.56,67.66,67.53,67.6,13400.0,60.6227,60.7124,60.5958,60.6586,13400.0
2012-08-17 12:50:00,67.6,67.67,67.58,67.6,11800.0,60.6586,60.7214,60.6406,60.6586,11800.0
2012-08-17 13:00:00,67.61,67.62,67.57,67.6,14100.0,60.6676,60.6765,60.6317,60.6586,14100.0
2012-08-17 13:10:00,67.6,67.61,67.48,67.48,18200.0,60.6586,60.6676,60.5509,60.5509,18200.0
2012-08-17 13:20:00,67.49,67.6,67.45,67.6,20600.0,60.5599,60.6586,60.524,60.6586,20600.0
2012-08-17 13:30:00,67.6,67.83,67.59,67.82,32400.0,60.6586,60.865,60.6496,60.856,32400.0
2012-08-17 13:40:00,67.82,67.85,67.79,67.8,28500.0,60.856,60.8829,60.8291,60.8381,28500.0
2012-08-17 13:50:00,67.79,67.87,67.79,67.86,38800.0,60.8291,60.9009,60.8291,60.8919,38800.0
2012-08-17 14:00:00,67.86,67.86,67.74,67.76,25900.0,60.8919,60.8919,60.7842,60.8022,25900.0
2012-08-17 14:10:00,67.76,67.78,67.69,67.69,18600.0,60.8022,60.8201,60.7394,60.7394,18600.0
2012-08-17 14:20:00,67.69,67.8,67.67,67.76,20600.0,60.7394,60.8381,60.7214,60.8022,20600.0
2012-08-17 14:30:00,67.76,67.78,67.75,67.75,26200.0,60.8022,60.8201,60.7932,60.7932,26200.0
2012-08-17 14:40:00,67.76,67.83,67.75,67.81,22600.0,60.8022,60.865,60.7932,60.847,22600.0
2012-08-17 14:50:00,67.81,67.84,67.8,67.82,35200.0,60.847,60.8739,60.8381,60.856,35200.0
2012-08-17 15:00:00,67.83,67.85,67.81,67.83,21700.0,60.865,60.8829,60.847,60.865,21700.0
2012-08-17 15:10:00,67.83,67.85,67.78,67.8,26800.0,60.865,60.8829,60.8201,60.8381,26800.0
2012-08-17 15:20:00,67.78,67.82,67.76,67.77,34700.0,60.8201,60.856,60.8022,60.8111,34700.0
2012-08-17 15:30:00,67.77,67.78,67.7,67.78,46700.0,60.8111,60.8201,60.7483,60.8201,46700.0
2012-08-17 15:40:00,67.77,67.84,67.75,67.78,74700.0,60.8111,60.8739,60.7932,60.8201,74700.0
2012-08-17 15:50:00,67.78,67.86,67.72,67.8,103600.0,60.8201,60.8919,60.7663,60.8381,103600.0
2012-08-20 09:30:00,68.13,69.39,68.07,68.56,175600.0,61.1342,62.2648,61.0803,61.52,175600.0
2012-08-20 09:40:00,68.57,68.7,68.23,68.28,90500.0,61.529,61.6456,61.2239,61.2688,90500.0
2012-08-20 09:50:00,68.25,68.33,67.92,68.06,128400.0,61.2418,61.3136,60.9457,61.0714,128400.0
2012-08-20 10:00:00,68.1,68.39,68.0,68.15,105800.0,61.1073,61.3675,61.0175,61.1521,105800.0
2012-08-20 10:10:00,68.15,68.48,68.09,68.38,65200.0,61.1521,61.4482,61.0983,61.3585,65200.0
2012-08-20 10:20:00,68.37,68.43,68.21,68.32,48400.0,61.3495,61.4034,61.206,61.3047,48400.0
2012-08-20 10:30:00,68.31,68.35,68.2,68.23,39100.0,61.2957,61.3316,61.197,61.2239,39100.0
2012-08-20 10:40:00,68.22,68.33,68.05,68.23,57900.0,61.2149,61.3136,61.0624,61.2239,57900.0
2012-08-20 10:50:00,68.25,68.43,68.25,68.31,31400.0,61.2418,61.4034,61.2418,61.2957,31400.0
2012-08-20 11:00:00,68.3,68.32,68.13,68.17,27700.0,61.2867,61.3047,61.1342,61.1701,27700.0
2012-08-20 11:10:00,68.17,68.31,68.17,68.3,23000.0,61.1701,61.2957,61.1701,61.2867,23000.0
2012-08-20 11:20:00,68.29,68.38,68.26,68.34,53900.0,61.2777,61.3585,61.2508,61.3226,53900.0
2012-08-20 11:30:00,68.33,68.34,68.27,68.3,46100.0,61.3136,61.3226,61.2598,61.2867,46100.0
2012-08-20 11:40:00,68.28,68.4,68.28,68.4,38900.0,61.2688,61.3764,61.2688,61.3764,38900.0
2012-08-20 11:50:00,68.4,68.49,68.31,68.31,52100.0,61.3764,61.4572,61.2957,61.2957,52100.0
2012-08-20 12:00:00,68.31,68.37,68.27,68.31,30200.0,61.2957,61.3495,61.2598,61.2957,30200.0
2012-08-20 12:10:00,68.32,68.4,68.29,68.33,54300.0,61.3047,61.3764,61.2777,61.3136,54300.0
2012-08-20 12:20:00,68.32,68.35,68.29,68.3,43100.0,61.3047,61.3316,61.2777,61.2867,43100.0
2012-08-20 12:30:00,68.3,68.41,68.26,68.37,52500.0,61.2867,61.3854,61.2508,61.3495,52500.0
2012-08-20 12:40:00,68.37,68.42,68.3,68.36,65400.0,61.3495,61.3944,61.2867,61.3406,65400.0
2012-08-20 12:50:00,68.37,68.37,68.11,68.12,94800.0,61.3495,61.3495,61.1162,61.1252,94800.0
2012-08-20 13:00:00,68.12,68.26,68.11,68.2,27300.0,61.1252,61.2508,61.1162,61.197,27300.0
2012-08-20 13:10:00,68.21,68.37,68.18,68.36,37600.0,61.206,61.3495,61.179,61.3406,37600.0
2012-08-20 13:20:00,68.36,68.41,68.19,68.22,96700.0,61.3406,61.3854,61.188,61.2149,96700.0
2012-08-20 13:30:00,68.23,68.26,68.18,68.21,23900.0,61.2239,61.2508,61.179,61.206,23900.0
2012-08-20 13:40:00,68.2,68.21,68.1,68.15,128100.0,61.197,61.206,61.1073,61.1521,128100.0
2012-08-20 13:50:00,68.14,68.15,68.03,68.08,30800.0,61.1431,61.1521,61.0444,61.0893,30800.0
2012-08-20 14:00:00,68.08,68.12,68.05,68.11,40100.0,61.0893,61.1252,61.0624,61.1162,40100.0
2012-08-20 14:10:00,68.12,68.16,68.04,68.05,45900.0,61.1252,61.1611,61.0534,61.0624,45900.0
2012-08-20 14:20:00,68.06,68.12,68.05,68.09,33200.0,61.0714,61.1252,61.0624,61.0983,33200.0
2012-08-20 14:30:00,68.1,68.13,68.01,68.03,35400.0,61.1073,61.1342,61.0265,61.0444,35400.0
2012-08-20 14:40:00,68.01,68.08,68.01,68.04,46500.0,61.0265,61.0893,61.0265,61.0534,46500.0
2012-08-20 14:50:00,68.02,68.08,67.94,68.07,72900.0,61.0355,61.0893,60.9637,61.0803,72900.0
2012-08-20 15:00:00,68.07,68.17,68.06,68.15,52400.0,61.0803,61.1701,61.0714,61.1521,52400.0
2012-08-20 15:10:00,68.16,68.22,68.12,68.18,34600.0,61.1611,61.2149,61.1252,61.179,34600.0
2012-08-20 15:20:00,68.18,68.24,68.15,68.2,58800.0,61.179,61.2329,61.1521,61.197,58800.0
2012-08-20 15:30:00,68.2,68.25,68.19,68.23,68000.0,61.197,61.2418,61.188,61.2239,68000.0
2012-08-20 15:40:00,68.23,68.33,68.19,68.27,119400.0,61.2239,61.3136,61.188,61.2598,119400.0
2012-08-20 15:50:00,68.27,68.27,68.04,68.22,227300.0,61.2598,61.2598,61.0534,61.2149,227300.0
2012-08-21 09:30:00,68.22,68.49,67.92,68.13,60000.0,61.2149,61.4572,60.9457,61.1342,60000.0
2012-08-21 09:40:00,68.15,68.51,68.15,68.47,34300.0,61.1521,61.4752,61.1521,61.4393,34300.0
2012-08-21 09:50:00,68.47,68.5,68.3,68.37,53300.0,61.4393,61.4662,61.2867,61.3495,53300.0
2012-08-21 10:00:00,68.43,68.46,68.01,68.01,49100.0,61.4034,61.4303,61.0265,61.0265,49100.0
2012-08-21 10:10:00,68.02,68.29,68.02,68.26,54200.0,61.0355,61.2777,61.0355,61.2508,54200.0
2012-08-21 10:20:00,68.25,68.45,68.21,68.28,50800.0,61.2418,61.4213,61.206,61.2688,50800.0
2012-08-21 10:30:00,68.28,68.32,68.19,68.21,52800.0,61.2688,61.3047,61.188,61.206,52800.0
2012-08-21 10:40:00,68.21,68.31,68.16,68.23,40300.0,61.206,61.2957,61.1611,61.2239,40300.0
2012-08-21 10:50:00,68.24,68.33,68.22,68.29,176000.0,61.2329,61.3136,61.2149,61.2777,176000.0
2012-08-21 11:00:00,68.3,68.3,68.21,68.24,42700.0,61.2867,61.2867,61.206,61.2329,42700.0
2012-08-21 11:10:00,68.23,68.26,68.19,68.22,24700.0,61.2239,61.2508,61.188,61.2149,24700.0
2012-08-21 11:20:00,68.22,68.22,68.08,68.11,25900.0,61.2149,61.2149,61.0893,61.1162,25900.0
2012-08-21 11:30:00,68.12,68.13,68.0,68.09,31200.0,61.1252,61.1342,61.0175,61.0983,31200.0
2012-08-21 11:40:00,68.1,68.14,68.06,68.13,24200.0,61.1073,61.1431,61.0714,61.1342,24200.0
2012-08-21 11:50:00,68.13,68.27,68.08,68.22,50000.0,61.1342,61.2598,61.0893,61.2149,50000.0
2012-08-21 12:00:00,68.22,68.48,68.2,68.48,58400.0,61.2149,61.4482,61.197,61.4482,58400.0
2012-08-21 12:10:00,68.47,68.54,68.44,68.52,75800.0,61.4393,61.5021,61.4123,61.4841,75800.0
2012-08-21 12:20:00,68.53,68.53,68.49,68.5,23300.0,61.4931,61.4931,61.4572,61.4662,23300.0
2012-08-21 12:30:00,68.51,68.53,68.48,68.5,20500.0,61.4752,61.4931,61.4482,61.4662,20500.0
2012-08-21 12:40:00,68.5,68.53,68.49,68.5,21900.0,61.4662,61.4931,61.4572,61.4662,21900.0
2012-08-21 12:50:00,68.51,68.54,68.48,68.54,18400.0,61.4752,61.5021,61.4482,61.5021,18400.0
2012-08-21 13:00:00,68.54,68.62,68.49,68.53,20100.0,61.5021,61.5739,61.4572,61.4931,20100.0
2012-08-21 13:10:00,68.53,68.53,68.47,68.48,26900.0,61.4931,61.4931,61.4393,61.4482,26900.0
2012-08-21 13:20:00,68.47,68.47,68.34,68.34,37400.0,61.4393,61.4393,61.3226,61.3226,37400.0
2012-08-21 13:30:00,68.34,68.36,68.23,68.24,32200.0,61.3226,61.3406,61.2239,61.2329,32200.0
2012-08-21 13:40:00,68.24,68.31,68.22,68.27,37100.0,61.2329,61.2957,61.2149,61.2598,37100.0
2012-08-21 13:50:00,68.28,68.33,68.25,68.31,40400.0,61.2688,61.3136,61.2418,61.2957,40400.0
2012-08-21 14:00:00,68.31,68.42,68.25,68.28,58800.0,61.2957,61.3944,61.2418,61.2688,58800.0
2012-08-21 14:10:00,68.28,68.39,68.23,68.28,103200.0,61.2688,61.3675,61.2239,61.2688,103200.0
2012-08-21 14:20:00,68.28,68.4,68.25,68.3,49400.0,61.2688,61.3764,61.2418,61.2867,49400.0
2012-08-21 14:30:00,68.3,68.33,68.25,68.28,68900.0,61.2867,61.3136,61.2418,61.2688,68900.0
2012-08-21 14:40:00,68.3,68.38,68.28,68.34,35500.0,61.2867,61.3585,61.2688,61.3226,35500.0
2012-08-21 14:50:00,68.34,68.38,68.3,68.31,16500.0,61.3226,61.3585,61.2867,61.2957,16500.0
2012-08-21 15:00:00,68.3,68.32,68.28,68.3,30900.0,61.2867,61.3047,61.2688,61.2867,30900.0
2012-08-21 15:10:00,68.3,68.31,68.22,68.3,71900.0,61.2867,61.2957,61.2149,61.2867,71900.0
2012-08-21 15:20:00,68.29,68.33,68.28,68.29,93800.0,61.2777,61.3136,61.2688,61.2777,93800.0
2012-08-21 15:30:00,68.29,68.34,68.28,68.31,85600.0,61.2777,61.3226,61.2688,61.2957,85600.0
2012-08-21 15:40:00,68.3,68.34,68.25,68.25,72700.0,61.2867,61.3226,61.2418,61.2418,72700.0
2012-08-21 15:50:00,68.24,68.27,68.17,68.26,118600.0,61.2329,61.2598,61.1701,61.2508,118600.0
2012-08-22 09:30:00,68.1,68.32,67.66,68.32,57500.0,61.1073,61.3047,60.7124,61.3047,57500.0
2012-08-22 09:40:00,68.33,68.6,68.25,68.27,100000.0,61.3136,61.5559,61.2418,61.2598,100000.0
2012-08-22 09:50:00,68.26,68.45,68.23,68.37,49800.0,61.2508,61.4213,61.2239,61.3495,49800.0
2012-08-22 10:00:00,68.37,68.47,68.28,68.43,56000.0,61.3495,61.4393,61.2688,61.4034,56000.0
2012-08-22 10:10:00,68.43,68.5,68.38,68.42,51200.0,61.4034,61.4662,61.3585,61.3944,51200.0
2012-08-22 10:20:00,68.43,68.58,68.41,68.54,32000.0,61.4034,61.538,61.3854,61.5021,32000.0
2012-08-22 10:30:00,68.56,68.63,68.49,68.6,38100.0,61.52,61.5828,61.4572,61.5559,38100.0
2012-08-22 10:40:00,68.59,68.66,68.5,68.53,61400.0,61.5469,61.6097,61.4662,61.4931,61400.0
2012-08-22 10:50:00,68.53,68.58,68.51,68.54,49600.0,61.4931,61.538,61.4752,61.5021,49600.0
2012-08-22 11:00:00,68.55,68.74,68.54,68.73,24500.0,61.511,61.6815,61.5021,61.6726,24500.0
2012-08-22 11:10:00,68.74,68.75,68.58,68.61,16400.0,61.6815,61.6905,61.538,61.5649,16400.0
2012-08-22 11:20:00,68.59,68.62,68.53,68.54,17300.0,61.5469,61.5739,61.4931,61.5021,17300.0
2012-08-22 11:30:00,68.54,68.55,68.5,68.5,22000.0,61.5021,61.511,61.4662,61.4662,22000.0
2012-08-22 11:40:00,68.52,68.72,68.52,68.65,25500.0,61.4841,61.6636,61.4841,61.6008,25500.0
2012-08-22 11:50:00,68.66,68.75,68.66,68.75,9300.0,61.6097,61.6905,61.6097,61.6905,9300.0
2012-08-22 12:00:00,68.77,68.78,68.71,68.72,22500.0,61.7085,61.7174,61.6546,61.6636,22500.0
2012-08-22 12:10:00,68.7,68.74,68.66,68.69,13600.0,61.6456,61.6815,61.6097,61.6367,13600.0
2012-08-22 12:20:00,68.68,68.7,68.66,68.67,19000.0,61.6277,61.6456,61.6097,61.6187,19000.0
2012-08-22 12:30:00,68.67,68.68,68.56,68.59,16200.0,61.6187,61.6277,61.52,61.5469,16200.0
2012-08-22 12:40:00,68.62,68.63,68.57,68.6,12000.0,61.5739,61.5828,61.529,61.5559,12000.0
2012-08-22 12:50:00,68.59,68.59,68.55,68.58,14700.0,61.5469,61.5469,61.511,61.538,14700.0
2012-08-22 13:00:00,68.59,68.64,68.56,68.6,24000.0,61.5469,61.5918,61.52,61.5559,24000.0
2012-08-22 13:10:00,68.6,68.63,68.53,68.6,34300.0,61.5559,61.5828,61.4931,61.5559,34300.0
2012-08-22 13:20:00,68.59,68.71,68.5,68.7,19800.0,61.5469,61.6546,61.4662,61.6456,19800.0
2012-08-22 13:30:00,68.68,68.74,68.65,68.72,16800.0,61.6277,61.6815,61.6008,61.6636,16800.0
2012-08-22 13:40:00,68.71,68.76,68.71,68.74,21800.0,61.6546,61.6995,61.6546,61.6815,21800.0
2012-08-22 13:50:00,68.74,68.76,68.7,68.73,17500.0,61.6815,61.6995,61.6456,61.6726,17500.0
2012-08-22 14:00:00,68.76,68.95,68.76,68.84,40600.0,61.6995,61.87,61.6995,61.7713,40600.0
2012-08-22 14:10:00,68.82,68.91,68.76,68.83,36300.0,61.7533,61.8341,61.6995,61.7623,36300.0
2012-08-22 14:20:00,68.82,68.84,68.76,68.8,18700.0,61.7533,61.7713,61.6995,61.7354,18700.0
2012-08-22 14:30:00,68.8,68.9,68.8,68.81,20100.0,61.7354,61.8251,61.7354,61.7443,20100.0
2012-08-22 14:40:00,68.84,68.89,68.81,68.86,21800.0,61.7713,61.8161,61.7443,61.7892,21800.0
2012-08-22 14:50:00,68.87,68.97,68.87,68.96,23100.0,61.7982,61.8879,61.7982,61.8789,23100.0
2012-08-22 15:00:00,68.95,68.99,68.91,68.98,32500.0,61.87,61.9059,61.8341,61.8969,32500.0
2012-08-22 15:10:00,68.97,68.98,68.84,68.91,47800.0,61.8879,61.8969,61.7713,61.8341,47800.0
2012-08-22 15:20:00,68.91,68.99,68.86,68.98,47300.0,61.8341,61.9059,61.7892,61.8969,47300.0
2012-08-22 15:30:00,68.96,68.97,68.79,68.89,61900.0,61.8789,61.8879,61.7264,61.8161,61900.0
2012-08-22 15:40:00,68.88,68.95,68.79,68.87,66700.0,61.8072,61.87,61.7264,61.7982,66700.0
2012-08-22 15:50:00,68.87,69.0,68.85,68.9,179700.0,61.7982,61.9148,61.7802,61.8251,179700.0
2012-08-23 09:30:00,68.76,68.93,68.4,68.43,31000.0,61.6995,61.852,61.3764,61.4034,31000.0
2012-08-23 09:40:00,68.43,68.97,68.35,68.79,27900.0,61.4034,61.8879,61.3316,61.7264,27900.0
2012-08-23 09:50:00,68.77,68.84,68.73,68.76,30200.0,61.7085,61.7713,61.6726,61.6995,30200.0
2012-08-23 10:00:00,68.82,68.86,68.75,68.83,23600.0,61.7533,61.7892,61.6905,61.7623,23600.0
2012-08-23 10:10:00,68.81,69.08,68.81,69.0,40900.0,61.7443,61.9866,61.7443,61.9148,40900.0
2012-08-23 10:20:00,69.0,69.09,68.96,69.08,52300.0,61.9148,61.9956,61.8789,61.9866,52300.0
2012-08-23 10:30:00,69.05,69.16,69.0,69.11,17500.0,61.9597,62.0584,61.9148,62.0135,17500.0
2012-08-23 10:40:00,69.12,69.2,69.05,69.19,28500.0,62.0225,62.0943,61.9597,62.0853,28500.0
2012-08-23 10:50:00,69.18,69.25,69.13,69.25,27700.0,62.0764,62.1392,62.0315,62.1392,27700.0
2012-08-23 11:00:00,69.23,69.31,69.15,69.31,30400.0,62.1212,62.193,62.0494,62.193,30400.0
2012-08-23 11:10:00,69.3,69.33,69.21,69.29,44800.0,62.184,62.211,62.1033,62.1751,44800.0
2012-08-23 11:20:00,69.29,69.38,69.2,69.34,26300.0,62.1751,62.2558,62.0943,62.2199,26300.0
2012-08-23 11:30:00,69.33,69.37,69.22,69.31,27000.0,62.211,62.2468,62.1122,62.193,27000.0
2012-08-23 11:40:00,69.31,69.41,69.27,69.4,24400.0,62.193,62.2827,62.1571,62.2738,24400.0
2012-08-23 11:50:00,69.4,69.49,69.31,69.45,26800.0,62.2738,62.3545,62.193,62.3186,26800.0
2012-08-23 12:00:00,69.46,69.5,69.39,69.42,37900.0,62.3276,62.3635,62.2648,62.2917,37900.0
2012-08-23 12:10:00,69.42,69.56,69.36,69.5,27900.0,62.2917,62.4173,62.2379,62.3635,27900.0
2012-08-23 12:20:00,69.5,69.52,69.4,69.47,36000.0,62.3635,62.3814,62.2738,62.3366,36000.0
2012-08-23 12:30:00,69.45,69.48,69.36,69.38,19700.0,62.3186,62.3455,62.2379,62.2558,19700.0
2012-08-23 12:40:00,69.38,69.52,69.37,69.43,16400.0,62.2558,62.3814,62.2468,62.3007,16400.0
2012-08-23 12:50:00,69.41,69.45,69.36,69.41,21500.0,62.2827,62.3186,62.2379,62.2827,21500.0
2012-08-23 13:00:00,69.42,69.44,69.31,69.34,33300.0,62.2917,62.3097,62.193,62.2199,33300.0
2012-08-23 13:10:00,69.34,69.4,69.24,69.28,29000.0,62.2199,62.2738,62.1302,62.1661,29000.0
2012-08-23 13:20:00,69.28,69.29,69.19,69.29,17600.0,62.1661,62.1751,62.0853,62.1751,17600.0
2012-08-23 13:30:00,69.29,69.34,69.27,69.28,20200.0,62.1751,62.2199,62.1571,62.1661,20200.0
2012-08-23 13:40:00,69.26,69.35,69.25,69.3,16100.0,62.1481,62.2289,62.1392,62.184,16100.0
2012-08-23 13:50:00,69.28,69.34,69.25,69.33,22100.0,62.1661,62.2199,62.1392,62.211,22100.0
2012-08-23 14:00:00,69.33,69.38,69.29,69.38,24600.0,62.211,62.2558,62.1751,62.2558,24600.0
2012-08-23 14:10:00,69.36,69.36,69.19,69.25,24000.0,62.2379,62.2379,62.0853,62.1392,24000.0
2012-08-23 14:20:00,69.28,69.31,69.17,69.2,16400.0,62.1661,62.193,62.0674,62.0943,16400.0
2012-08-23 14:30:00,69.19,69.22,69.13,69.16,21300.0,62.0853,62.1122,62.0315,62.0584,21300.0
2012-08-23 14:40:00,69.16,69.38,69.15,69.35,30300.0,62.0584,62.2558,62.0494,62.2289,30300.0
2012-08-23 14:50:00,69.34,69.35,69.2,69.22,22200.0,62.2199,62.2289,62.0943,62.1122,22200.0
2012-08-23 15:00:00,69.23,69.29,69.18,69.24,32400.0,62.1212,62.1751,62.0764,62.1302,32400.0
2012-08-23 15:10:00,69.25,69.28,69.2,69.21,32600.0,62.1392,62.1661,62.0943,62.1033,32600.0
2012-08-23 15:20:00,69.21,69.24,69.11,69.2,35300.0,62.1033,62.1302,62.0135,62.0943,35300.0
2012-08-23 15:30:00,69.19,69.26,69.16,69.22,42000.0,62.0853,62.1481,62.0584,62.1122,42000.0
2012-08-23 15:40:00,69.22,69.26,69.15,69.17,44500.0,62.1122,62.1481,62.0494,62.0674,44500.0
2012-08-23 15:50:00,69.16,69.25,69.1,69.24,99000.0,62.0584,62.1392,62.0046,62.1302,99000.0
2012-08-24 09:30:00,69.1,69.35,68.82,69.1,45200.0,62.0046,62.2289,61.7533,62.0046,45200.0
2012-08-24 09:40:00,69.1,69.15,68.94,69.04,40100.0,62.0046,62.0494,61.861,61.9507,40100.0
2012-08-24 09:50:00,69.03,69.18,68.96,69.18,46200.0,61.9418,62.0764,61.8789,62.0764,46200.0
2012-08-24 10:00:00,69.19,69.24,69.09,69.15,51900.0,62.0853,62.1302,61.9956,62.0494,51900.0
2012-08-24 10:10:00,69.14,69.33,69.11,69.32,52400.0,62.0405,62.211,62.0135,62.202,52400.0
2012-08-24 10:20:00,69.28,69.43,69.27,69.41,51300.0,62.1661,62.3007,62.1571,62.2827,51300.0
2012-08-24 10:30:00,69.42,69.59,69.42,69.55,52700.0,62.2917,62.4443,62.2917,62.4084,52700.0
2012-08-24 10:40:00,69.57,69.68,69.49,69.63,40800.0,62.4263,62.525,62.3545,62.4801,40800.0
2012-08-24 10:50:00,69.63,69.74,69.62,69.73,46100.0,62.4801,62.5789,62.4712,62.5699,46100.0
2012-08-24 11:00:00,69.7,69.86,69.69,69.71,62000.0,62.543,62.6865,62.534,62.5519,62000.0
2012-08-24 11:10:00,69.73,70.06,69.72,70.03,56400.0,62.5699,62.866,62.5609,62.8391,56400.0
2012-08-24 11:20:00,70.01,70.06,69.93,69.99,48000.0,62.8211,62.866,62.7493,62.8032,48000.0
2012-08-24 11:30:00,69.95,70.04,69.84,69.89,44500.0,62.7673,62.848,62.6686,62.7134,44500.0
2012-08-24 11:40:00,69.87,69.9,69.81,69.86,36100.0,62.6955,62.7224,62.6417,62.6865,36100.0
2012-08-24 11:50:00,69.85,69.9,69.81,69.85,28200.0,62.6776,62.7224,62.6417,62.6776,28200.0
2012-08-24 12:00:00,69.85,69.92,69.81,69.89,39800.0,62.6776,62.7404,62.6417,62.7134,39800.0
2012-08-24 12:10:00,69.87,69.87,69.73,69.79,36300.0,62.6955,62.6955,62.5699,62.6237,36300.0
2012-08-24 12:20:00,69.79,69.9,69.68,69.9,52800.0,62.6237,62.7224,62.525,62.7224,52800.0
2012-08-24 12:30:00,69.88,69.88,69.75,69.77,14000.0,62.7045,62.7045,62.5878,62.6058,14000.0
2012-08-24 12:40:00,69.78,69.91,69.76,69.86,29100.0,62.6147,62.7314,62.5968,62.6865,29100.0
2012-08-24 12:50:00,69.86,69.88,69.79,69.8,19400.0,62.6865,62.7045,62.6237,62.6327,19400.0
2012-08-24 13:00:00,69.79,69.87,69.78,69.83,21200.0,62.6237,62.6955,62.6147,62.6596,21200.0
2012-08-24 13:10:00,69.82,69.85,69.76,69.84,36700.0,62.6506,62.6776,62.5968,62.6686,36700.0
2012-08-24 13:20:00,69.84,69.87,69.81,69.84,24800.0,62.6686,62.6955,62.6417,62.6686,24800.0
2012-08-24 13:30:00,69.84,69.9,69.82,69.84,26500.0,62.6686,62.7224,62.6506,62.6686,26500.0
2012-08-24 13:40:00,69.83,70.01,69.83,69.99,53800.0,62.6596,62.8211,62.6596,62.8032,53800.0
2012-08-24 13:50:00,69.98,70.01,69.95,69.96,51900.0,62.7942,62.8211,62.7673,62.7763,51900.0
2012-08-24 14:00:00,69.95,69.95,69.78,69.82,30900.0,62.7673,62.7673,62.6147,62.6506,30900.0
2012-08-24 14:10:00,69.81,69.92,69.78,69.92,23000.0,62.6417,62.7404,62.6147,62.7404,23000.0
2012-08-24 14:20:00,69.91,69.95,69.88,69.93,35900.0,62.7314,62.7673,62.7045,62.7493,35900.0
2012-08-24 14:30:00,69.93,70.0,69.89,69.9,50500.0,62.7493,62.8122,62.7134,62.7224,50500.0
2012-08-24 14:40:00,69.9,69.98,69.88,69.96,47400.0,62.7224,62.7942,62.7045,62.7763,47400.0
2012-08-24 14:50:00,69.96,70.0,69.95,69.98,70300.0,62.7763,62.8122,62.7673,62.7942,70300.0
2012-08-24 15:00:00,69.99,69.99,69.93,69.98,75100.0,62.8032,62.8032,62.7493,62.7942,75100.0
2012-08-24 15:10:00,69.97,70.0,69.96,69.98,83400.0,62.7852,62.8122,62.7763,62.7942,83400.0
2012-08-24 15:20:00,69.98,70.01,69.96,69.98,57800.0,62.7942,62.8211,62.7763,62.7942,57800.0
2012-08-24 15:30:00,69.99,70.0,69.95,69.99,79600.0,62.8032,62.8122,62.7673,62.8032,79600.0
2012-08-24 15:40:00,70.0,70.06,69.95,69.95,294300.0,62.8122,62.866,62.7673,62.7673,294300.0
2012-08-24 15:50:00,69.94,69.99,69.85,69.94,89100.0,62.7583,62.8032,62.6776,62.7583,89100.0
2012-08-27 09:30:00,69.89,69.89,69.34,69.47,42800.0,62.7134,62.7134,62.2199,62.3366,42800.0
2012-08-27 09:40:00,69.52,69.59,69.28,69.55,53800.0,62.3814,62.4443,62.1661,62.4084,53800.0
2012-08-27 09:50:00,69.55,69.65,69.4,69.46,38700.0,62.4084,62.4981,62.2738,62.3276,38700.0
2012-08-27 10:00:00,69.49,69.6,69.41,69.59,39000.0,62.3545,62.4532,62.2827,62.4443,39000.0
2012-08-27 10:10:00,69.6,69.6,69.46,69.48,24900.0,62.4532,62.4532,62.3276,62.3455,24900.0
2012-08-27 10:20:00,69.48,69.48,69.3,69.41,26100.0,62.3455,62.3455,62.184,62.2827,26100.0
2012-08-27 10:30:00,69.42,69.47,69.28,69.32,31000.0,62.2917,62.3366,62.1661,62.202,31000.0
2012-08-27 10:40:00,69.32,69.32,69.12,69.15,41900.0,62.202,62.202,62.0225,62.0494,41900.0
2012-08-27 10:50:00,69.15,69.15,68.84,69.02,60500.0,62.0494,62.0494,61.7713,61.9328,60500.0
2012-08-27 11:00:00,69.01,69.34,68.98,69.34,31500.0,61.9238,62.2199,61.8969,62.2199,31500.0
2012-08-27 11:10:00,69.35,69.6,69.34,69.58,35600.0,62.2289,62.4532,62.2199,62.4353,35600.0
2012-08-27 11:20:00,69.58,69.85,69.56,69.82,40000.0,62.4353,62.6776,62.4173,62.6506,40000.0
2012-08-27 11:30:00,69.82,69.91,69.78,69.88,47100.0,62.6506,62.7314,62.6147,62.7045,47100.0
2012-08-27 11:40:00,69.88,69.92,69.86,69.88,22000.0,62.7045,62.7404,62.6865,62.7045,22000.0
2012-08-27 11:50:00,69.89,69.91,69.79,69.89,70600.0,62.7134,62.7314,62.6237,62.7134,70600.0
2012-08-27 12:00:00,69.88,70.0,69.86,69.97,29500.0,62.7045,62.8122,62.6865,62.7852,29500.0
2012-08-27 12:10:00,69.96,69.99,69.94,69.99,19000.0,62.7763,62.8032,62.7583,62.8032,19000.0
2012-08-27 12:20:00,69.99,70.0,69.9,69.92,17900.0,62.8032,62.8122,62.7224,62.7404,17900.0
2012-08-27 12:30:00,69.92,70.0,69.91,69.97,21400.0,62.7404,62.8122,62.7314,62.7852,21400.0
2012-08-27 12:40:00,69.97,69.99,69.93,69.94,18200.0,62.7852,62.8032,62.7493,62.7583,18200.0
2012-08-27 12:50:00,69.96,69.98,69.92,69.95,22300.0,62.7763,62.7942,62.7404,62.7673,22300.0
2012-08-27 13:00:00,69.95,69.98,69.95,69.96,26300.0,62.7673,62.7942,62.7673,62.7763,26300.0
2012-08-27 13:10:00,69.96,70.0,69.93,69.99,39900.0,62.7763,62.8122,62.7493,62.8032,39900.0
2012-08-27 13:20:00,70.0,70.07,69.99,70.03,50300.0,62.8122,62.875,62.8032,62.8391,50300.0
2012-08-27 13:30:00,70.02,70.02,69.95,69.99,32200.0,62.8301,62.8301,62.7673,62.8032,32200.0
2012-08-27 13:40:00,69.99,70.03,69.95,70.01,37700.0,62.8032,62.8391,62.7673,62.8211,37700.0
2012-08-27 13:50:00,70.02,70.05,69.98,70.0,47700.0,62.8301,62.857,62.7942,62.8122,47700.0
2012-08-27 14:00:00,70.0,70.01,69.97,69.98,39900.0,62.8122,62.8211,62.7852,62.7942,39900.0
2012-08-27 14:10:00,69.98,70.02,69.95,70.02,29500.0,62.7942,62.8301,62.7673,62.8301,29500.0
2012-08-27 14:20:00,70.01,70.02,69.96,70.0,34400.0,62.8211,62.8301,62.7763,62.8122,34400.0
2012-08-27 14:30:00,70.0,70.03,69.97,70.03,50900.0,62.8122,62.8391,62.7852,62.8391,50900.0
2012-08-27 14:40:00,70.03,70.03,69.94,70.0,136100.0,62.8391,62.8391,62.7583,62.8122,136100.0
2012-08-27 14:50:00,70.0,70.01,69.75,69.82,75100.0,62.8122,62.8211,62.5878,62.6506,75100.0
2012-08-27 15:00:00,69.8,69.86,69.77,69.8,34700.0,62.6327,62.6865,62.6058,62.6327,34700.0
2012-08-27 15:10:00,69.8,69.9,69.75,69.87,44800.0,62.6327,62.7224,62.5878,62.6955,44800.0
2012-08-27 15:20:00,69.87,69.88,69.82,69.87,50000.0,62.6955,62.7045,62.6506,62.6955,50000.0
2012-08-27 15:30:00,69.86,69.95,69.84,69.95,91400.0,62.6865,62.7673,62.6686,62.7673,91400.0
2012-08-27 15:40:00,69.95,69.98,69.91,69.94,123100.0,62.7673,62.7942,62.7314,62.7583,123100.0
2012-08-27 15:50:00,69.95,70.05,69.91,70.02,230000.0,62.7673,62.857,62.7314,62.8301,230000.0
2012-08-28 09:30:00,69.81,69.97,69.52,69.96,33600.0,62.6417,62.7852,62.3814,62.7763,33600.0
2012-08-28 09:40:00,69.94,70.0,69.71,69.98,41200.0,62.7583,62.8122,62.5519,62.7942,41200.0
2012-08-28 09:50:00,69.98,70.1,69.79,70.0,52300.0,62.7942,62.9019,62.6237,62.8122,52300.0
2012-08-28 10:00:00,70.01,70.03,69.87,69.95,29700.0,62.8211,62.8391,62.6955,62.7673,29700.0
2012-08-28 10:10:00,69.91,70.02,69.87,70.01,62800.0,62.7314,62.8301,62.6955,62.8211,62800.0
2012-08-28 10:20:00,70.0,70.17,69.94,70.12,129100.0,62.8122,62.9647,62.7583,62.9198,129100.0
2012-08-28 10:30:00,70.12,70.23,70.06,70.1,38500.0,62.9198,63.0185,62.866,62.9019,38500.0
2012-08-28 10:40:00,70.1,70.11,69.99,70.01,19800.0,62.9019,62.9109,62.8032,62.8211,19800.0
2012-08-28 10:50:00,70.0,70.06,69.89,69.96,41200.0,62.8122,62.866,62.7134,62.7763,41200.0
2012-08-28 11:00:00,69.98,69.98,69.89,69.97,27800.0,62.7942,62.7942,62.7134,62.7852,27800.0
2012-08-28 11:10:00,69.97,70.04,69.88,70.01,63600.0,62.7852,62.848,62.7045,62.8211,63600.0
2012-08-28 11:20:00,70.01,70.1,70.0,70.09,10200.0,62.8211,62.9019,62.8122,62.8929,10200.0
2012-08-28 11:30:00,70.09,70.18,69.99,70.15,71300.0,62.8929,62.9737,62.8032,62.9467,71300.0
2012-08-28 11:40:00,70.14,70.15,70.05,70.06,70900.0,62.9378,62.9467,62.857,62.866,70900.0
2012-08-28 11:50:00,70.05,70.22,70.03,70.1,41900.0,62.857,63.0096,62.8391,62.9019,41900.0
2012-08-28 12:00:00,70.1,70.23,70.05,70.08,32400.0,62.9019,63.0185,62.857,62.8839,32400.0
2012-08-28 12:10:00,70.08,70.13,69.97,70.06,34100.0,62.8839,62.9288,62.7852,62.866,34100.0
2012-08-28 12:20:00,70.07,70.12,70.0,70.06,24100.0,62.875,62.9198,62.8122,62.866,24100.0
2012-08-28 12:30:00,70.07,70.14,70.0,70.02,21200.0,62.875,62.9378,62.8122,62.8301,21200.0
2012-08-28 12:40:00,70.02,70.11,70.0,70.03,12000.0,62.8301,62.9109,62.8122,62.8391,12000.0
2012-08-28 12:50:00,70.02,70.06,70.01,70.05,11400.0,62.8301,62.866,62.8211,62.857,11400.0
2012-08-28 13:00:00,70.05,70.07,69.9,70.0,79600.0,62.857,62.875,62.7224,62.8122,79600.0
2012-08-28 13:10:00,70.0,70.0,69.95,70.0,58500.0,62.8122,62.8122,62.7673,62.8122,58500.0
2012-08-28 13:20:00,70.0,70.0,69.95,69.95,30600.0,62.8122,62.8122,62.7673,62.7673,30600.0
2012-08-28 13:30:00,69.96,69.97,69.88,69.95,11800.0,62.7763,62.7852,62.7045,62.7673,11800.0
2012-08-28 13:40:00,69.95,69.95,69.8,69.86,23600.0,62.7673,62.7673,62.6327,62.6865,23600.0
2012-08-28 13:50:00,69.86,69.86,69.8,69.85,12900.0,62.6865,62.6865,62.6327,62.6776,12900.0
2012-08-28 14:00:00,69.84,69.9,69.81,69.86,21500.0,62.6686,62.7224,62.6417,62.6865,21500.0
2012-08-28 14:10:00,69.85,69.9,69.85,69.88,19200.0,62.6776,62.7224,62.6776,62.7045,19200.0
2012-08-28 14:20:00,69.89,69.98,69.85,69.95,86500.0,62.7134,62.7942,62.6776,62.7673,86500.0
2012-08-28 14:30:00,69.96,69.97,69.88,69.92,61600.0,62.7763,62.7852,62.7045,62.7404,61600.0
2012-08-28 14:40:00,69.92,69.94,69.9,69.94,19600.0,62.7404,62.7583,62.7224,62.7583,19600.0
2012-08-28 14:50:00,69.95,69.96,69.88,69.92,33100.0,62.7673,62.7763,62.7045,62.7404,33100.0
2012-08-28 15:00:00,69.92,70.01,69.92,70.0,39300.0,62.7404,62.8211,62.7404,62.8122,39300.0
2012-08-28 15:10:00,70.0,70.06,69.98,69.98,43500.0,62.8122,62.866,62.7942,62.7942,43500.0
2012-08-28 15:20:00,69.98,70.02,69.95,70.0,65200.0,62.7942,62.8301,62.7673,62.8122,65200.0
2012-08-28 15:30:00,70.0,70.04,69.93,69.95,48700.0,62.8122,62.848,62.7493,62.7673,48700.0
2012-08-28 15:40:00,69.95,70.03,69.89,69.89,72000.0,62.7673,62.8391,62.7134,62.7134,72000.0
2012-08-28 15:50:00,69.89,69.96,69.86,69.91,137200.0,62.7134,62.7763,62.6865,62.7314,137200.0
2012-08-29 09:30:00,69.78,70.21,69.6,70.14,525300.0,62.6147,63.0006,62.4532,62.9378,525300.0
2012-08-29 09:40:00,70.16,70.64,70.16,70.58,54800.0,62.9557,63.3864,62.9557,63.3326,54800.0
2012-08-29 09:50:00,70.62,70.92,70.58,70.8,79300.0,63.3685,63.6377,63.3326,63.53,79300.0
2012-08-29 10:00:00,70.8,70.85,70.51,70.7,86200.0,63.53,63.5749,63.2698,63.4403,86200.0
2012-08-29 10:10:00,70.7,70.95,70.68,70.78,69600.0,63.4403,63.6646,63.4223,63.5121,69600.0
2012-08-29 10:20:00,70.77,70.82,70.75,70.75,96600.0,63.5031,63.548,63.4851,63.4851,96600.0
2012-08-29 10:30:00,70.77,70.77,70.74,70.76,51700.0,63.5031,63.5031,63.4762,63.4941,51700.0
2012-08-29 10:40:00,70.75,70.76,70.74,70.75,48600.0,63.4851,63.4941,63.4762,63.4851,48600.0
2012-08-29 10:50:00,70.75,70.76,70.51,70.54,80000.0,63.4851,63.4941,63.2698,63.2967,80000.0
2012-08-29 11:00:00,70.56,70.64,70.46,70.49,34500.0,63.3146,63.3864,63.2249,63.2518,34500.0
2012-08-29 11:10:00,70.48,70.71,70.47,70.69,43800.0,63.2429,63.4492,63.2339,63.4313,43800.0
2012-08-29 11:20:00,70.68,70.75,70.66,70.71,17700.0,63.4223,63.4851,63.4044,63.4492,17700.0
2012-08-29 11:30:00,70.7,70.74,70.64,70.72,27500.0,63.4403,63.4762,63.3864,63.4582,27500.0
2012-08-29 11:40:00,70.71,70.76,70.69,70.71,11800.0,63.4492,63.4941,63.4313,63.4492,11800.0
2012-08-29 11:50:00,70.72,70.75,70.67,70.67,26600.0,63.4582,63.4851,63.4134,63.4134,26600.0
2012-08-29 12:00:00,70.67,70.72,70.6,70.6,37500.0,63.4134,63.4582,63.3505,63.3505,37500.0
2012-08-29 12:10:00,70.62,70.67,70.58,70.67,24200.0,63.3685,63.4134,63.3326,63.4134,24200.0
2012-08-29 12:20:00,70.68,70.83,70.67,70.75,22700.0,63.4223,63.5569,63.4134,63.4851,22700.0
2012-08-29 12:30:00,70.76,70.76,70.7,70.7,33600.0,63.4941,63.4941,63.4403,63.4403,33600.0
2012-08-29 12:40:00,70.7,70.7,70.6,70.65,17700.0,63.4403,63.4403,63.3505,63.3954,17700.0
2012-08-29 12:50:00,70.64,70.65,70.58,70.65,23800.0,63.3864,63.3954,63.3326,63.3954,23800.0
2012-08-29 13:00:00,70.65,70.69,70.61,70.67,23200.0,63.3954,63.4313,63.3595,63.4134,23200.0
2012-08-29 13:10:00,70.66,70.7,70.65,70.65,16200.0,63.4044,63.4403,63.3954,63.3954,16200.0
2012-08-29 13:20:00,70.65,70.67,70.58,70.62,45700.0,63.3954,63.4134,63.3326,63.3685,45700.0
2012-08-29 13:30:00,70.61,70.7,70.61,70.7,24500.0,63.3595,63.4403,63.3595,63.4403,24500.0
2012-08-29 13:40:00,70.7,70.74,70.68,70.74,88900.0,63.4403,63.4762,63.4223,63.4762,88900.0
2012-08-29 13:50:00,70.73,70.74,70.72,70.72,51100.0,63.4672,63.4762,63.4582,63.4582,51100.0
2012-08-29 14:00:00,70.73,70.78,70.7,70.75,34300.0,63.4672,63.5121,63.4403,63.4851,34300.0
2012-08-29 14:10:00,70.76,70.77,70.69,70.74,37800.0,63.4941,63.5031,63.4313,63.4762,37800.0
2012-08-29 14:20:00,70.74,70.81,70.72,70.78,30800.0,63.4762,63.539,63.4582,63.5121,30800.0
2012-08-29 14:30:00,70.78,70.78,70.72,70.72,41300.0,63.5121,63.5121,63.4582,63.4582,41300.0
2012-08-29 14:40:00,70.73,70.74,70.62,70.62,31400.0,63.4672,63.4762,63.3685,63.3685,31400.0
2012-08-29 14:50:00,70.61,70.68,70.58,70.66,53300.0,63.3595,63.4223,63.3326,63.4044,53300.0
2012-08-29 15:00:00,70.67,70.67,70.55,70.56,48800.0,63.4134,63.4134,63.3057,63.3146,48800.0
2012-08-29 15:10:00,70.56,70.61,70.53,70.59,56800.0,63.3146,63.3595,63.2877,63.3416,56800.0
2012-08-29 15:20:00,70.59,70.63,70.52,70.56,75400.0,63.3416,63.3775,63.2788,63.3146,75400.0
2012-08-29 15:30:00,70.55,70.67,70.51,70.67,79300.0,63.3057,63.4134,63.2698,63.4134,79300.0
2012-08-29 15:40:00,70.67,70.85,70.66,70.73,167400.0,63.4134,63.5749,63.4044,63.4672,167400.0
2012-08-29 15:50:00,70.72,70.88,70.7,70.72,205000.0,63.4582,63.6018,63.4403,63.4582,205000.0
2012-08-30 09:30:00,70.19,70.19,69.26,69.43,113600.0,62.9826,62.9826,62.1481,62.3007,113600.0
2012-08-30 09:40:00,69.4,69.46,69.14,69.27,47700.0,62.2738,62.3276,62.0405,62.1571,47700.0
2012-08-30 09:50:00,69.23,69.78,69.2,69.72,87800.0,62.1212,62.6147,62.0943,62.5609,87800.0
2012-08-30 10:00:00,69.73,69.73,69.42,69.52,57300.0,62.5699,62.5699,62.2917,62.3814,57300.0
2012-08-30 10:10:00,69.51,69.54,69.41,69.45,43000.0,62.3725,62.3994,62.2827,62.3186,43000.0
2012-08-30 10:20:00,69.44,69.44,69.2,69.24,52900.0,62.3097,62.3097,62.0943,62.1302,52900.0
2012-08-30 10:30:00,69.24,69.28,69.14,69.17,56600.0,62.1302,62.1661,62.0405,62.0674,56600.0
2012-08-30 10:40:00,69.17,69.18,69.06,69.06,61200.0,62.0674,62.0764,61.9687,61.9687,61200.0
2012-08-30 10:50:00,69.05,69.05,68.87,68.99,54100.0,61.9597,61.9597,61.7982,61.9059,54100.0
2012-08-30 11:00:00,69.0,69.03,68.84,68.94,46000.0,61.9148,61.9418,61.7713,61.861,46000.0
2012-08-30 11:10:00,68.93,69.01,68.87,68.95,26000.0,61.852,61.9238,61.7982,61.87,26000.0
2012-08-30 11:20:00,68.95,69.21,68.92,69.19,29400.0,61.87,62.1033,61.8431,62.0853,29400.0
2012-08-30 11:30:00,69.19,69.2,69.09,69.14,31000.0,62.0853,62.0943,61.9956,62.0405,31000.0
2012-08-30 11:40:00,69.15,69.21,69.1,69.18,36000.0,62.0494,62.1033,62.0046,62.0764,36000.0
2012-08-30 11:50:00,69.18,69.22,69.1,69.13,77500.0,62.0764,62.1122,62.0046,62.0315,77500.0
2012-08-30 12:00:00,69.14,69.2,69.09,69.17,22700.0,62.0405,62.0943,61.9956,62.0674,22700.0
2012-08-30 12:10:00,69.17,69.22,69.14,69.16,23200.0,62.0674,62.1122,62.0405,62.0584,23200.0
2012-08-30 12:20:00,69.16,69.21,69.14,69.18,18700.0,62.0584,62.1033,62.0405,62.0764,18700.0
2012-08-30 12:30:00,69.19,69.31,69.18,69.26,25100.0,62.0853,62.193,62.0764,62.1481,25100.0
2012-08-30 12:40:00,69.27,69.33,69.25,69.32,20000.0,62.1571,62.211,62.1392,62.202,20000.0
2012-08-30 12:50:00,69.33,69.4,69.29,69.36,21000.0,62.211,62.2738,62.1751,62.2379,21000.0
2012-08-30 13:00:00,69.37,69.43,69.32,69.32,17800.0,62.2468,62.3007,62.202,62.202,17800.0
2012-08-30 13:10:00,69.31,69.37,69.24,69.24,35200.0,62.193,62.2468,62.1302,62.1302,35200.0
2012-08-30 13:20:00,69.23,69.29,69.18,69.23,34800.0,62.1212,62.1751,62.0764,62.1212,34800.0
2012-08-30 13:30:00,69.23,69.28,69.15,69.19,30400.0,62.1212,62.1661,62.0494,62.0853,30400.0
2012-08-30 13:40:00,69.18,69.23,69.12,69.23,20000.0,62.0764,62.1212,62.0225,62.1212,20000.0
2012-08-30 13:50:00,69.23,69.24,69.17,69.21,17200.0,62.1212,62.1302,62.0674,62.1033,17200.0
2012-08-30 14:00:00,69.22,69.37,69.2,69.3,28900.0,62.1122,62.2468,62.0943,62.184,28900.0
2012-08-30 14:10:00,69.31,69.32,69.23,69.27,20700.0,62.193,62.202,62.1212,62.1571,20700.0
2012-08-30 14:20:00,69.28,69.32,69.07,69.08,22800.0,62.1661,62.202,61.9776,61.9866,22800.0
2012-08-30 14:30:00,69.09,69.12,69.02,69.07,22200.0,61.9956,62.0225,61.9328,61.9776,22200.0
2012-08-30 14:40:00,69.07,69.07,69.03,69.07,30400.0,61.9776,61.9776,61.9418,61.9776,30400.0
2012-08-30 14:50:00,69.07,69.11,69.05,69.1,40900.0,61.9776,62.0135,61.9597,62.0046,40900.0
2012-08-30 15:00:00,69.11,69.11,69.06,69.07,36400.0,62.0135,62.0135,61.9687,61.9776,36400.0
2012-08-30 15:10:00,69.07,69.1,69.05,69.05,43000.0,61.9776,62.0046,61.9597,61.9597,43000.0
2012-08-30 15:20:00,69.05,69.05,68.98,68.99,53100.0,61.9597,61.9597,61.8969,61.9059,53100.0
2012-08-30 15:30:00,69.0,69.03,68.95,68.96,60800.0,61.9148,61.9418,61.87,61.8789,60800.0
2012-08-30 15:40:00,68.96,68.97,68.83,68.9,106000.0,61.8789,61.8879,61.7623,61.8251,106000.0
2012-08-30 15:50:00,68.9,68.99,68.87,68.97,145000.0,61.8251,61.9059,61.7982,61.8879,145000.0
2012-08-31 09:30:00,69.26,69.61,69.26,69.32,43300.0,62.1481,62.4622,62.1481,62.202,43300.0
2012-08-31 09:40:00,69.31,69.83,69.31,69.63,52100.0,62.193,62.6596,62.193,62.4801,52100.0
2012-08-31 09:50:00,69.59,69.9,69.45,69.85,55800.0,62.4443,62.7224,62.3186,62.6776,55800.0
2012-08-31 10:00:00,69.84,69.84,69.28,69.33,42200.0,62.6686,62.6686,62.1661,62.211,42200.0
2012-08-31 10:10:00,69.31,69.95,69.31,69.95,22300.0,62.193,62.7673,62.193,62.7673,22300.0
2012-08-31 10:20:00,69.93,70.18,69.93,70.11,32500.0,62.7493,62.9737,62.7493,62.9109,32500.0
2012-08-31 10:30:00,70.12,70.24,70.01,70.11,51000.0,62.9198,63.0275,62.8211,62.9109,51000.0
2012-08-31 10:40:00,70.11,70.22,70.08,70.09,42700.0,62.9109,63.0096,62.8839,62.8929,42700.0
2012-08-31 10:50:00,70.07,70.2,69.97,70.08,32600.0,62.875,62.9916,62.7852,62.8839,32600.0
2012-08-31 11:00:00,70.07,70.22,70.07,70.15,27300.0,62.875,63.0096,62.875,62.9467,27300.0
2012-08-31 11:10:00,70.15,70.18,70.08,70.13,36800.0,62.9467,62.9737,62.8839,62.9288,36800.0
2012-08-31 11:20:00,70.14,70.22,70.04,70.04,23800.0,62.9378,63.0096,62.848,62.848,23800.0
2012-08-31 11:30:00,70.03,70.18,70.03,70.07,53000.0,62.8391,62.9737,62.8391,62.875,53000.0
2012-08-31 11:40:00,70.07,70.13,69.95,69.95,20200.0,62.875,62.9288,62.7673,62.7673,20200.0
2012-08-31 11:50:00,69.94,70.1,69.92,70.04,20800.0,62.7583,62.9019,62.7404,62.848,20800.0
2012-08-31 12:00:00,70.07,70.08,69.79,69.81,25600.0,62.875,62.8839,62.6237,62.6417,25600.0
2012-08-31 12:10:00,69.78,69.78,69.62,69.64,11400.0,62.6147,62.6147,62.4712,62.4891,11400.0
2012-08-31 12:20:00,69.63,69.65,69.55,69.56,11700.0,62.4801,62.4981,62.4084,62.4173,11700.0
2012-08-31 12:30:00,69.55,69.8,69.49,69.76,25300.0,62.4084,62.6327,62.3545,62.5968,25300.0
2012-08-31 12:40:00,69.75,69.92,69.75,69.84,43100.0,62.5878,62.7404,62.5878,62.6686,43100.0
2012-08-31 12:50:00,69.86,69.95,69.82,69.93,25000.0,62.6865,62.7673,62.6506,62.7493,25000.0
2012-08-31 13:00:00,69.92,69.98,69.87,69.88,18700.0,62.7404,62.7942,62.6955,62.7045,18700.0
2012-08-31 13:10:00,69.87,69.87,69.72,69.78,22500.0,62.6955,62.6955,62.5609,62.6147,22500.0
2012-08-31 13:20:00,69.8,69.89,69.8,69.89,20000.0,62.6327,62.7134,62.6327,62.7134,20000.0
2012-08-31 13:30:00,69.89,70.02,69.88,70.0,32300.0,62.7134,62.8301,62.7045,62.8122,32300.0
2012-08-31 13:40:00,70.0,70.12,70.0,70.09,9700.0,62.8122,62.9198,62.8122,62.8929,9700.0
2012-08-31 13:50:00,70.1,70.19,70.06,70.14,35800.0,62.9019,62.9826,62.866,62.9378,35800.0
2012-08-31 14:00:00,70.14,70.19,70.11,70.18,18300.0,62.9378,62.9826,62.9109,62.9737,18300.0
2012-08-31 14:10:00,70.19,70.23,70.05,70.21,17500.0,62.9826,63.0185,62.857,63.0006,17500.0
2012-08-31 14:20:00,70.22,70.23,70.11,70.14,22100.0,63.0096,63.0185,62.9109,62.9378,22100.0
2012-08-31 14:30:00,70.14,70.22,70.11,70.2,28800.0,62.9378,63.0096,62.9109,62.9916,28800.0
2012-08-31 14:40:00,70.2,70.25,70.18,70.23,21300.0,62.9916,63.0365,62.9737,63.0185,21300.0
2012-08-31 14:50:00,70.24,70.26,70.21,70.23,39400.0,63.0275,63.0455,63.0006,63.0185,39400.0
2012-08-31 15:00:00,70.23,70.24,70.03,70.03,29700.0,63.0185,63.0275,62.8391,62.8391,29700.0
2012-08-31 15:10:00,70.04,70.16,69.9,70.1,60100.0,62.848,62.9557,62.7224,62.9019,60100.0
2012-08-31 15:20:00,70.09,70.12,70.05,70.06,45000.0,62.8929,62.9198,62.857,62.866,45000.0
2012-08-31 15:30:00,70.05,70.11,69.98,70.05,38700.0,62.857,62.9109,62.7942,62.857,38700.0
2012-08-31 15:40:00,70.05,70.13,70.0,70.03,90400.0,62.857,62.9288,62.8122,62.8391,90400.0
2012-08-31 15:50:00,70.03,70.19,70.02,70.09,97900.0,62.8391,62.9826,62.8301,62.8929,97900.0
2012-09-04 09:30:00,70.92,71.3,70.36,70.41,68400.0,63.6377,63.9787,63.1352,63.1801,68400.0
2012-09-04 09:40:00,70.52,70.65,70.02,70.11,47700.0,63.2788,63.3954,62.8301,62.9109,47700.0
2012-09-04 09:50:00,70.12,70.14,69.64,69.8,50800.0,62.9198,62.9378,62.4891,62.6327,50800.0
2012-09-04 10:00:00,69.79,69.96,69.6,69.74,70100.0,62.6237,62.7763,62.4532,62.5789,70100.0
2012-09-04 10:10:00,69.72,69.8,69.64,69.79,28700.0,62.5609,62.6327,62.4891,62.6237,28700.0
2012-09-04 10:20:00,69.79,69.79,69.57,69.66,41700.0,62.6237,62.6237,62.4263,62.5071,41700.0
2012-09-04 10:30:00,69.68,69.83,69.6,69.83,33100.0,62.525,62.6596,62.4532,62.6596,33100.0
2012-09-04 10:40:00,69.84,69.95,69.83,69.94,35900.0,62.6686,62.7673,62.6596,62.7583,35900.0
2012-09-04 10:50:00,69.94,70.07,69.89,69.95,38100.0,62.7583,62.875,62.7134,62.7673,38100.0
2012-09-04 11:00:00,69.95,69.96,69.86,69.92,24300.0,62.7673,62.7763,62.6865,62.7404,24300.0
2012-09-04 11:10:00,69.92,70.0,69.89,70.0,27900.0,62.7404,62.8122,62.7134,62.8122,27900.0
2012-09-04 11:20:00,70.01,70.05,69.92,69.94,30000.0,62.8211,62.857,62.7404,62.7583,30000.0
2012-09-04 11:30:00,69.93,69.96,69.82,69.85,19100.0,62.7493,62.7763,62.6506,62.6776,19100.0
2012-09-04 11:40:00,69.84,69.84,69.6,69.62,17500.0,62.6686,62.6686,62.4532,62.4712,17500.0
2012-09-04 11:50:00,69.62,69.63,69.54,69.56,25800.0,62.4712,62.4801,62.3994,62.4173,25800.0
2012-09-04 12:00:00,69.56,69.57,69.35,69.38,25600.0,62.4173,62.4263,62.2289,62.2558,25600.0
2012-09-04 12:10:00,69.38,69.47,69.37,69.45,18200.0,62.2558,62.3366,62.2468,62.3186,18200.0
2012-09-04 12:20:00,69.46,69.54,69.38,69.4,24200.0,62.3276,62.3994,62.2558,62.2738,24200.0
2012-09-04 12:30:00,69.39,69.53,69.35,69.53,36300.0,62.2648,62.3904,62.2289,62.3904,36300.0
2012-09-04 12:40:00,69.53,69.68,69.53,69.62,43700.0,62.3904,62.525,62.3904,62.4712,43700.0
2012-09-04 12:50:00,69.61,69.65,69.58,69.64,18800.0,62.4622,62.4981,62.4353,62.4891,18800.0
2012-09-04 13:00:00,69.63,69.65,69.58,69.61,20300.0,62.4801,62.4981,62.4353,62.4622,20300.0
2012-09-04 13:10:00,69.61,69.74,69.58,69.74,17100.0,62.4622,62.5789,62.4353,62.5789,17100.0
2012-09-04 13:20:00,69.75,69.77,69.68,69.7,18800.0,62.5878,62.6058,62.525,62.543,18800.0
2012-09-04 13:30:00,69.7,69.71,69.6,69.61,38500.0,62.543,62.5519,62.4532,62.4622,38500.0
2012-09-04 13:40:00,69.61,69.62,69.48,69.48,22100.0,62.4622,62.4712,62.3455,62.3455,22100.0
2012-09-04 13:50:00,69.48,69.53,69.42,69.47,20300.0,62.3455,62.3904,62.2917,62.3366,20300.0
2012-09-04 14:00:00,69.47,69.51,69.39,69.5,28200.0,62.3366,62.3725,62.2648,62.3635,28200.0
2012-09-04 14:10:00,69.51,69.6,69.48,69.6,22000.0,62.3725,62.4532,62.3455,62.4532,22000.0
2012-09-04 14:20:00,69.61,69.72,69.59,69.69,20300.0,62.4622,62.5609,62.4443,62.534,20300.0
2012-09-04 14:30:00,69.7,69.89,69.7,69.84,29100.0,62.543,62.7134,62.543,62.6686,29100.0
2012-09-04 14:40:00,69.85,69.89,69.84,69.85,20900.0,62.6776,62.7134,62.6686,62.6776,20900.0
2012-09-04 14:50:00,69.86,69.87,69.77,69.78,32000.0,62.6865,62.6955,62.6058,62.6147,32000.0
2012-09-04 15:00:00,69.78,69.79,69.69,69.75,36300.0,62.6147,62.6237,62.534,62.5878,36300.0
2012-09-04 15:10:00,69.75,69.78,69.7,69.75,35200.0,62.5878,62.6147,62.543,62.5878,35200.0
2012-09-04 15:20:00,69.74,69.82,69.74,69.78,37300.0,62.5789,62.6506,62.5789,62.6147,37300.0
2012-09-04 15:30:00,69.79,69.8,69.67,69.69,45400.0,62.6237,62.6327,62.516,62.534,45400.0
2012-09-04 15:40:00,69.68,69.78,69.67,69.77,63900.0,62.525,62.6147,62.516,62.6058,63900.0
2012-09-04 15:50:00,69.75,69.76,69.7,69.71,87000.0,62.5878,62.5968,62.543,62.5519,87000.0
2012-09-05 09:30:00,70.37,70.77,70.07,70.07,55400.0,63.1442,63.5031,62.875,62.875,55400.0
2012-09-05 09:40:00,70.04,70.3,69.94,70.25,43500.0,62.848,63.0813,62.7583,63.0365,43500.0
2012-09-05 09:50:00,70.24,70.65,70.18,70.59,53700.0,63.0275,63.3954,62.9737,63.3416,53700.0
2012-09-05 10:00:00,70.58,70.92,70.53,70.81,57500.0,63.3326,63.6377,63.2877,63.539,57500.0
2012-09-05 10:10:00,70.85,71.17,70.79,70.85,86900.0,63.5749,63.862,63.521,63.5749,86900.0
2012-09-05 10:20:00,70.87,71.13,70.78,71.09,68600.0,63.5928,63.8261,63.5121,63.7902,68600.0
2012-09-05 10:30:00,71.11,71.17,70.98,71.05,29600.0,63.8082,63.862,63.6915,63.7543,29600.0
2012-09-05 10:40:00,71.05,71.07,70.98,71.0,26100.0,63.7543,63.7723,63.6915,63.7095,26100.0
2012-09-05 10:50:00,71.0,71.06,70.94,70.98,19200.0,63.7095,63.7633,63.6556,63.6915,19200.0
2012-09-05 11:00:00,70.98,70.99,70.82,70.83,30500.0,63.6915,63.7005,63.548,63.5569,30500.0
2012-09-05 11:10:00,70.83,70.95,70.83,70.95,17900.0,63.5569,63.6646,63.5569,63.6646,17900.0
2012-09-05 11:20:00,70.96,70.99,70.86,70.97,22800.0,63.6736,63.7005,63.5838,63.6825,22800.0
2012-09-05 11:30:00,70.96,71.14,70.96,71.13,28200.0,63.6736,63.8351,63.6736,63.8261,28200.0
2012-09-05 11:40:00,71.14,71.18,71.09,71.12,23600.0,63.8351,63.871,63.7902,63.8171,23600.0
2012-09-05 11:50:00,71.13,71.13,70.98,70.98,16800.0,63.8261,63.8261,63.6915,63.6915,16800.0
2012-09-05 12:00:00,70.98,70.98,70.87,70.9,18700.0,63.6915,63.6915,63.5928,63.6197,18700.0
2012-09-05 12:10:00,70.89,70.9,70.8,70.81,17600.0,63.6108,63.6197,63.53,63.539,17600.0
2012-09-05 12:20:00,70.81,70.82,70.72,70.76,17700.0,63.539,63.548,63.4582,63.4941,17700.0
2012-09-05 12:30:00,70.75,70.8,70.75,70.77,26900.0,63.4851,63.53,63.4851,63.5031,26900.0
2012-09-05 12:40:00,70.78,70.86,70.78,70.81,16000.0,63.5121,63.5838,63.5121,63.539,16000.0
2012-09-05 12:50:00,70.79,70.87,70.76,70.83,47300.0,63.521,63.5928,63.4941,63.5569,47300.0
2012-09-05 13:00:00,70.83,70.83,70.66,70.74,31000.0,63.5569,63.5569,63.4044,63.4762,31000.0
2012-09-05 13:10:00,70.74,70.77,70.67,70.76,19800.0,63.4762,63.5031,63.4134,63.4941,19800.0
2012-09-05 13:20:00,70.76,70.76,70.71,70.71,13500.0,63.4941,63.4941,63.4492,63.4492,13500.0
2012-09-05 13:30:00,70.71,70.72,70.55,70.58,12400.0,63.4492,63.4582,63.3057,63.3326,12400.0
2012-09-05 13:40:00,70.56,70.59,70.43,70.49,18300.0,63.3146,63.3416,63.198,63.2518,18300.0
2012-09-05 13:50:00,70.49,70.55,70.46,70.55,17100.0,63.2518,63.3057,63.2249,63.3057,17100.0
2012-09-05 14:00:00,70.56,70.58,70.52,70.56,28800.0,63.3146,63.3326,63.2788,63.3146,28800.0
2012-09-05 14:10:00,70.56,70.61,70.55,70.59,16600.0,63.3146,63.3595,63.3057,63.3416,16600.0
2012-09-05 14:20:00,70.58,70.64,70.56,70.63,16300.0,63.3326,63.3864,63.3146,63.3775,16300.0
2012-09-05 14:30:00,70.62,70.72,70.61,70.69,29200.0,63.3685,63.4582,63.3595,63.4313,29200.0
2012-09-05 14:40:00,70.7,70.71,70.64,70.67,28100.0,63.4403,63.4492,63.3864,63.4134,28100.0
2012-09-05 14:50:00,70.67,70.67,70.62,70.64,30300.0,63.4134,63.4134,63.3685,63.3864,30300.0
2012-09-05 15:00:00,70.63,70.76,70.59,70.65,89800.0,63.3775,63.4941,63.3416,63.3954,89800.0
2012-09-05 15:10:00,70.65,70.67,70.55,70.61,37800.0,63.3954,63.4134,63.3057,63.3595,37800.0
2012-09-05 15:20:00,70.61,70.62,70.53,70.6,53500.0,63.3595,63.3685,63.2877,63.3505,53500.0
2012-09-05 15:30:00,70.6,70.67,70.54,70.55,54700.0,63.3505,63.4134,63.2967,63.3057,54700.0
2012-09-05 15:40:00,70.54,70.59,70.44,70.49,65000.0,63.2967,63.3416,63.207,63.2518,65000.0
2012-09-05 15:50:00,70.49,70.51,70.42,70.42,154900.0,63.2518,63.2698,63.189,63.189,154900.0
2012-09-06 09:30:00,70.83,71.58,70.71,71.39,64000.0,63.5569,64.2299,63.4492,64.0594,64000.0
2012-09-06 09:40:00,71.38,71.47,71.13,71.14,72800.0,64.0504,64.1312,63.8261,63.8351,72800.0
2012-09-06 09:50:00,71.16,71.21,70.82,70.93,54500.0,63.853,63.8979,63.548,63.6467,54500.0
2012-09-06 10:00:00,70.97,71.09,70.95,70.99,51700.0,63.6825,63.7902,63.6646,63.7005,51700.0
2012-09-06 10:10:00,71.0,71.26,70.95,71.25,43200.0,63.7095,63.9428,63.6646,63.9338,43200.0
2012-09-06 10:20:00,71.25,71.35,71.24,71.28,45100.0,63.9338,64.0235,63.9248,63.9607,45100.0
2012-09-06 10:30:00,71.27,71.57,71.24,71.5,67900.0,63.9517,64.2209,63.9248,64.1581,67900.0
2012-09-06 10:40:00,71.52,71.52,71.4,71.42,18600.0,64.1761,64.1761,64.0684,64.0863,18600.0
2012-09-06 10:50:00,71.43,71.45,71.29,71.29,37200.0,64.0953,64.1133,63.9697,63.9697,37200.0
2012-09-06 11:00:00,71.3,71.35,71.22,71.35,38900.0,63.9787,64.0235,63.9069,64.0235,38900.0
2012-09-06 11:10:00,71.35,71.41,71.32,71.34,36500.0,64.0235,64.0774,63.9966,64.0146,36500.0
2012-09-06 11:20:00,71.34,71.48,71.32,71.47,22500.0,64.0146,64.1402,63.9966,64.1312,22500.0
2012-09-06 11:30:00,71.47,71.57,71.47,71.56,13800.0,64.1312,64.2209,64.1312,64.212,13800.0
2012-09-06 11:40:00,71.55,71.55,71.32,71.37,53400.0,64.203,64.203,63.9966,64.0415,53400.0
2012-09-06 11:50:00,71.37,71.39,71.33,71.35,38100.0,64.0415,64.0594,64.0056,64.0235,38100.0
2012-09-06 12:00:00,71.36,71.37,71.32,71.33,14100.0,64.0325,64.0415,63.9966,64.0056,14100.0
2012-09-06 12:10:00,71.34,71.37,71.29,71.31,16800.0,64.0146,64.0415,63.9697,63.9876,16800.0
2012-09-06 12:20:00,71.28,71.3,71.25,71.3,9900.0,63.9607,63.9787,63.9338,63.9787,9900.0
2012-09-06 12:30:00,71.29,71.37,71.29,71.34,9600.0,63.9697,64.0415,63.9697,64.0146,9600.0
2012-09-06 12:40:00,71.33,71.37,71.31,71.33,8700.0,64.0056,64.0415,63.9876,64.0056,8700.0
2012-09-06 12:50:00,71.34,71.36,71.29,71.32,10400.0,64.0146,64.0325,63.9697,63.9966,10400.0
2012-09-06 13:00:00,71.3,71.31,71.26,71.26,10200.0,63.9787,63.9876,63.9428,63.9428,10200.0
2012-09-06 13:10:00,71.27,71.36,71.27,71.31,11100.0,63.9517,64.0325,63.9517,63.9876,11100.0
2012-09-06 13:20:00,71.3,71.34,71.27,71.28,17100.0,63.9787,64.0146,63.9517,63.9607,17100.0
2012-09-06 13:30:00,71.3,71.34,71.26,71.34,11300.0,63.9787,64.0146,63.9428,64.0146,11300.0
2012-09-06 13:40:00,71.34,71.39,71.34,71.37,9300.0,64.0146,64.0594,64.0146,64.0415,9300.0
2012-09-06 13:50:00,71.37,71.45,71.37,71.42,15000.0,64.0415,64.1133,64.0415,64.0863,15000.0
2012-09-06 14:00:00,71.41,71.46,71.38,71.43,15500.0,64.0774,64.1222,64.0504,64.0953,15500.0
2012-09-06 14:10:00,71.42,71.5,71.41,71.47,14400.0,64.0863,64.1581,64.0774,64.1312,14400.0
2012-09-06 14:20:00,71.48,71.55,71.44,71.55,16600.0,64.1402,64.203,64.1043,64.203,16600.0
2012-09-06 14:30:00,71.55,71.58,71.52,71.58,25900.0,64.203,64.2299,64.1761,64.2299,25900.0
2012-09-06 14:40:00,71.57,71.7,71.57,71.68,20700.0,64.2209,64.3376,64.2209,64.3196,20700.0
2012-09-06 14:50:00,71.68,71.74,71.67,71.72,19700.0,64.3196,64.3735,64.3107,64.3555,19700.0
2012-09-06 15:00:00,71.7,71.7,71.65,71.65,25200.0,64.3376,64.3376,64.2927,64.2927,25200.0
2012-09-06 15:10:00,71.66,71.75,71.65,71.66,44200.0,64.3017,64.3825,64.2927,64.3017,44200.0
2012-09-06 15:20:00,71.67,71.67,71.54,71.6,43500.0,64.3107,64.3107,64.194,64.2479,43500.0
2012-09-06 15:30:00,71.59,71.67,71.59,71.62,40700.0,64.2389,64.3107,64.2389,64.2658,40700.0
2012-09-06 15:40:00,71.61,71.67,71.61,71.65,53300.0,64.2568,64.3107,64.2568,64.2927,53300.0
2012-09-06 15:50:00,71.65,71.67,71.58,71.66,93600.0,64.2927,64.3107,64.2299,64.3017,93600.0
2012-09-07 09:30:00,71.69,71.83,71.45,71.68,35800.0,64.3286,64.4542,64.1133,64.3196,35800.0
2012-09-07 09:40:00,71.7,71.97,71.63,71.96,10400.0,64.3376,64.5799,64.2748,64.5709,10400.0
2012-09-07 09:50:00,71.93,71.94,71.77,71.84,32000.0,64.544,64.5529,64.4004,64.4632,32000.0
2012-09-07 10:00:00,71.81,71.82,71.5,71.62,26600.0,64.4363,64.4453,64.1581,64.2658,26600.0
2012-09-07 10:10:00,71.63,71.74,71.48,71.51,18600.0,64.2748,64.3735,64.1402,64.1671,18600.0
2012-09-07 10:20:00,71.5,71.55,71.4,71.52,33300.0,64.1581,64.203,64.0684,64.1761,33300.0
2012-09-07 10:30:00,71.54,71.66,71.52,71.53,24500.0,64.194,64.3017,64.1761,64.185,24500.0
2012-09-07 10:40:00,71.52,71.59,71.4,71.53,37400.0,64.1761,64.2389,64.0684,64.185,37400.0
2012-09-07 10:50:00,71.51,71.58,71.45,71.45,14300.0,64.1671,64.2299,64.1133,64.1133,14300.0
2012-09-07 11:00:00,71.47,71.55,71.42,71.51,13800.0,64.1312,64.203,64.0863,64.1671,13800.0
2012-09-07 11:10:00,71.51,71.67,71.49,71.65,46000.0,64.1671,64.3107,64.1492,64.2927,46000.0
2012-09-07 11:20:00,71.65,71.8,71.65,71.77,18100.0,64.2927,64.4273,64.2927,64.4004,18100.0
2012-09-07 11:30:00,71.78,71.82,71.62,71.62,15700.0,64.4094,64.4453,64.2658,64.2658,15700.0
2012-09-07 11:40:00,71.61,71.68,71.57,71.68,20900.0,64.2568,64.3196,64.2209,64.3196,20900.0
2012-09-07 11:50:00,71.68,71.68,71.56,71.56,9900.0,64.3196,64.3196,64.212,64.212,9900.0
2012-09-07 12:00:00,71.56,71.61,71.54,71.59,11600.0,64.212,64.2568,64.194,64.2389,11600.0
2012-09-07 12:10:00,71.61,71.67,71.57,71.67,7500.0,64.2568,64.3107,64.2209,64.3107,7500.0
2012-09-07 12:20:00,71.66,71.66,71.48,71.48,18100.0,64.3017,64.3017,64.1402,64.1402,18100.0
2012-09-07 12:30:00,71.5,71.57,71.49,71.54,21400.0,64.1581,64.2209,64.1492,64.194,21400.0
2012-09-07 12:40:00,71.54,71.57,71.46,71.47,19400.0,64.194,64.2209,64.1222,64.1312,19400.0
2012-09-07 12:50:00,71.48,71.5,71.45,71.47,13900.0,64.1402,64.1581,64.1133,64.1312,13900.0
2012-09-07 13:00:00,71.48,71.64,71.48,71.64,17700.0,64.1402,64.2838,64.1402,64.2838,17700.0
2012-09-07 13:10:00,71.66,71.68,71.62,71.66,12300.0,64.3017,64.3196,64.2658,64.3017,12300.0
2012-09-07 13:20:00,71.66,71.73,71.66,71.69,16800.0,64.3017,64.3645,64.3017,64.3286,16800.0
2012-09-07 13:30:00,71.68,71.69,71.52,71.58,40700.0,64.3196,64.3286,64.1761,64.2299,40700.0
2012-09-07 13:40:00,71.57,71.72,71.56,71.72,19600.0,64.2209,64.3555,64.212,64.3555,19600.0
2012-09-07 13:50:00,71.72,71.84,71.7,71.8,35000.0,64.3555,64.4632,64.3376,64.4273,35000.0
2012-09-07 14:00:00,71.79,71.83,71.75,71.79,15400.0,64.4183,64.4542,64.3825,64.4183,15400.0
2012-09-07 14:10:00,71.79,71.8,71.71,71.76,40900.0,64.4183,64.4273,64.3466,64.3914,40900.0
2012-09-07 14:20:00,71.75,71.8,71.75,71.8,18100.0,64.3825,64.4273,64.3825,64.4273,18100.0
2012-09-07 14:30:00,71.79,71.84,71.78,71.8,45200.0,64.4183,64.4632,64.4094,64.4273,45200.0
2012-09-07 14:40:00,71.8,71.85,71.78,71.84,22900.0,64.4273,64.4722,64.4094,64.4632,22900.0
2012-09-07 14:50:00,71.83,71.84,71.81,71.82,23400.0,64.4542,64.4632,64.4363,64.4453,23400.0
2012-09-07 15:00:00,71.83,71.96,71.82,71.93,90900.0,64.4542,64.5709,64.4453,64.544,90900.0
2012-09-07 15:10:00,71.93,71.97,71.88,71.92,34600.0,64.544,64.5799,64.4991,64.535,34600.0
2012-09-07 15:20:00,71.91,71.99,71.88,71.99,49400.0,64.526,64.5978,64.4991,64.5978,49400.0
2012-09-07 15:30:00,71.99,72.1,71.98,72.08,47900.0,64.5978,64.6965,64.5888,64.6786,47900.0
2012-09-07 15:40:00,72.08,72.21,72.06,72.19,55600.0,64.6786,64.7952,64.6606,64.7773,55600.0
2012-09-07 15:50:00,72.18,72.24,72.12,72.23,160200.0,64.7683,64.8221,64.7145,64.8132,160200.0
2012-09-10 09:30:00,72.26,72.44,71.93,71.95,40700.0,64.8401,65.0016,64.544,64.5619,40700.0
2012-09-10 09:40:00,71.95,71.95,71.65,71.87,17700.0,64.5619,64.5619,64.2927,64.4901,17700.0
2012-09-10 09:50:00,71.9,72.04,71.85,71.91,49600.0,64.5171,64.6427,64.4722,64.526,49600.0
2012-09-10 10:00:00,71.91,71.94,71.72,71.72,35200.0,64.526,64.5529,64.3555,64.3555,35200.0
2012-09-10 10:10:00,71.71,71.75,71.51,71.57,44000.0,64.3466,64.3825,64.1671,64.2209,44000.0
2012-09-10 10:20:00,71.56,71.64,71.53,71.56,17500.0,64.212,64.2838,64.185,64.212,17500.0
2012-09-10 10:30:00,71.59,71.79,71.56,71.67,22800.0,64.2389,64.4183,64.212,64.3107,22800.0
2012-09-10 10:40:00,71.65,71.71,71.61,71.65,16500.0,64.2927,64.3466,64.2568,64.2927,16500.0
2012-09-10 10:50:00,71.65,71.75,71.64,71.7,13300.0,64.2927,64.3825,64.2838,64.3376,13300.0
2012-09-10 11:00:00,71.7,71.87,71.69,71.81,13000.0,64.3376,64.4901,64.3286,64.4363,13000.0
2012-09-10 11:10:00,71.81,71.81,71.73,71.78,41500.0,64.4363,64.4363,64.3645,64.4094,41500.0
2012-09-10 11:20:00,71.77,71.77,71.39,71.39,29000.0,64.4004,64.4004,64.0594,64.0594,29000.0
2012-09-10 11:30:00,71.38,71.44,71.31,71.33,53100.0,64.0504,64.1043,63.9876,64.0056,53100.0
2012-09-10 11:40:00,71.34,71.36,71.12,71.15,75100.0,64.0146,64.0325,63.8171,63.8441,75100.0
2012-09-10 11:50:00,71.15,71.18,70.99,70.99,22600.0,63.8441,63.871,63.7005,63.7005,22600.0
2012-09-10 12:00:00,71.0,71.0,70.84,70.84,35000.0,63.7095,63.7095,63.5659,63.5659,35000.0
2012-09-10 12:10:00,70.83,70.87,70.63,70.64,38400.0,63.5569,63.5928,63.3775,63.3864,38400.0
2012-09-10 12:20:00,70.64,70.64,70.38,70.42,63900.0,63.3864,63.3864,63.1531,63.189,63900.0
2012-09-10 12:30:00,70.42,70.65,70.37,70.65,67700.0,63.189,63.3954,63.1442,63.3954,67700.0
2012-09-10 12:40:00,70.67,70.67,70.4,70.49,71700.0,63.4134,63.4134,63.1711,63.2518,71700.0
2012-09-10 12:50:00,70.47,70.51,70.45,70.47,23900.0,63.2339,63.2698,63.2159,63.2339,23900.0
2012-09-10 13:00:00,70.48,70.66,70.44,70.62,15800.0,63.2429,63.4044,63.207,63.3685,15800.0
2012-09-10 13:10:00,70.61,70.65,70.6,70.62,10300.0,63.3595,63.3954,63.3505,63.3685,10300.0
2012-09-10 13:20:00,70.63,70.78,70.63,70.72,18500.0,63.3775,63.5121,63.3775,63.4582,18500.0
2012-09-10 13:30:00,70.74,70.8,70.69,70.73,31100.0,63.4762,63.53,63.4313,63.4672,31100.0
2012-09-10 13:40:00,70.74,70.74,70.62,70.64,26300.0,63.4762,63.4762,63.3685,63.3864,26300.0
2012-09-10 13:50:00,70.65,70.67,70.59,70.62,14200.0,63.3954,63.4134,63.3416,63.3685,14200.0
2012-09-10 14:00:00,70.63,70.69,70.63,70.68,12400.0,63.3775,63.4313,63.3775,63.4223,12400.0
2012-09-10 14:10:00,70.69,70.79,70.69,70.79,21700.0,63.4313,63.521,63.4313,63.521,21700.0
2012-09-10 14:20:00,70.8,70.9,70.78,70.89,21900.0,63.53,63.6197,63.5121,63.6108,21900.0
2012-09-10 14:30:00,70.88,70.92,70.84,70.84,24100.0,63.6018,63.6377,63.5659,63.5659,24100.0
2012-09-10 14:40:00,70.85,70.88,70.75,70.75,39700.0,63.5749,63.6018,63.4851,63.4851,39700.0
2012-09-10 14:50:00,70.75,70.76,70.5,70.5,68800.0,63.4851,63.4941,63.2608,63.2608,68800.0
2012-09-10 15:00:00,70.5,70.53,70.38,70.39,104900.0,63.2608,63.2877,63.1531,63.1621,104900.0
2012-09-10 15:10:00,70.39,70.39,70.25,70.26,66300.0,63.1621,63.1621,63.0365,63.0455,66300.0
2012-09-10 15:20:00,70.26,70.48,70.17,70.48,118000.0,63.0455,63.2429,62.9647,63.2429,118000.0
2012-09-10 15:30:00,70.48,70.52,70.32,70.38,92900.0,63.2429,63.2788,63.0993,63.1531,92900.0
2012-09-10 15:40:00,70.37,70.39,70.14,70.29,103800.0,63.1442,63.1621,62.9378,63.0724,103800.0
2012-09-10 15:50:00,70.28,70.31,70.06,70.08,245000.0,63.0634,63.0903,62.866,62.8839,245000.0
2012-09-11 09:30:00,70.26,70.59,70.04,70.44,40100.0,63.0455,63.3416,62.848,63.207,40100.0
2012-09-11 09:40:00,70.45,70.81,70.44,70.63,51000.0,63.2159,63.539,63.207,63.3775,51000.0
2012-09-11 09:50:00,70.66,70.86,70.62,70.67,45900.0,63.4044,63.5838,63.3685,63.4134,45900.0
2012-09-11 10:00:00,70.67,70.72,70.62,70.66,38700.0,63.4134,63.4582,63.3685,63.4044,38700.0
2012-09-11 10:10:00,70.66,70.84,70.66,70.7,30400.0,63.4044,63.5659,63.4044,63.4403,30400.0
2012-09-11 10:20:00,70.7,70.79,70.54,70.57,24300.0,63.4403,63.521,63.2967,63.3236,24300.0
2012-09-11 10:30:00,70.57,70.66,70.52,70.61,32900.0,63.3236,63.4044,63.2788,63.3595,32900.0
2012-09-11 10:40:00,70.6,70.88,70.57,70.79,40900.0,63.3505,63.6018,63.3236,63.521,40900.0
2012-09-11 10:50:00,70.79,71.0,70.79,70.8,70400.0,63.521,63.7095,63.521,63.53,70400.0
2012-09-11 11:00:00,70.8,70.82,70.66,70.66,33600.0,63.53,63.548,63.4044,63.4044,33600.0
2012-09-11 11:10:00,70.65,70.77,70.65,70.71,21200.0,63.3954,63.5031,63.3954,63.4492,21200.0
2012-09-11 11:20:00,70.73,70.77,70.65,70.72,32000.0,63.4672,63.5031,63.3954,63.4582,32000.0
2012-09-11 11:30:00,70.71,70.72,70.62,70.67,30500.0,63.4492,63.4582,63.3685,63.4134,30500.0
2012-09-11 11:40:00,70.67,70.71,70.54,70.55,30000.0,63.4134,63.4492,63.2967,63.3057,30000.0
2012-09-11 11:50:00,70.54,70.63,70.44,70.46,45700.0,63.2967,63.3775,63.207,63.2249,45700.0
2012-09-11 12:00:00,70.49,70.55,70.43,70.48,22000.0,63.2518,63.3057,63.198,63.2429,22000.0
2012-09-11 12:10:00,70.48,70.61,70.47,70.6,19100.0,63.2429,63.3595,63.2339,63.3505,19100.0
2012-09-11 12:20:00,70.6,70.62,70.54,70.55,24800.0,63.3505,63.3685,63.2967,63.3057,24800.0
2012-09-11 12:30:00,70.56,70.59,70.44,70.45,14400.0,63.3146,63.3416,63.207,63.2159,14400.0
2012-09-11 12:40:00,70.45,70.48,70.31,70.34,28000.0,63.2159,63.2429,63.0903,63.1172,28000.0
2012-09-11 12:50:00,70.35,70.37,70.22,70.37,22600.0,63.1262,63.1442,63.0096,63.1442,22600.0
2012-09-11 13:00:00,70.36,70.42,70.34,70.36,23400.0,63.1352,63.189,63.1172,63.1352,23400.0
2012-09-11 13:10:00,70.36,70.36,70.29,70.34,15400.0,63.1352,63.1352,63.0724,63.1172,15400.0
2012-09-11 13:20:00,70.35,70.35,70.31,70.32,13000.0,63.1262,63.1262,63.0903,63.0993,13000.0
2012-09-11 13:30:00,70.33,70.34,70.3,70.32,13000.0,63.1083,63.1172,63.0813,63.0993,13000.0
2012-09-11 13:40:00,70.32,70.41,70.3,70.41,12400.0,63.0993,63.1801,63.0813,63.1801,12400.0
2012-09-11 13:50:00,70.4,70.4,70.28,70.28,11700.0,63.1711,63.1711,63.0634,63.0634,11700.0
2012-09-11 14:00:00,70.27,70.41,70.27,70.41,13500.0,63.0544,63.1801,63.0544,63.1801,13500.0
2012-09-11 14:10:00,70.4,70.43,70.29,70.36,16600.0,63.1711,63.198,63.0724,63.1352,16600.0
2012-09-11 14:20:00,70.35,70.36,70.25,70.35,31300.0,63.1262,63.1352,63.0365,63.1262,31300.0
2012-09-11 14:30:00,70.34,70.38,70.28,70.29,16000.0,63.1172,63.1531,63.0634,63.0724,16000.0
2012-09-11 14:40:00,70.28,70.33,70.25,70.25,15400.0,63.0634,63.1083,63.0365,63.0365,15400.0
2012-09-11 14:50:00,70.24,70.35,70.24,70.25,28400.0,63.0275,63.1262,63.0275,63.0365,28400.0
2012-09-11 15:00:00,70.24,70.27,70.11,70.12,42200.0,63.0275,63.0544,62.9109,62.9198,42200.0
2012-09-11 15:10:00,70.13,70.17,70.07,70.16,48600.0,62.9288,62.9647,62.875,62.9557,48600.0
2012-09-11 15:20:00,70.16,70.2,70.11,70.14,28400.0,62.9557,62.9916,62.9109,62.9378,28400.0
2012-09-11 15:30:00,70.14,70.22,70.11,70.16,40800.0,62.9378,63.0096,62.9109,62.9557,40800.0
2012-09-11 15:40:00,70.16,70.25,70.11,70.24,61700.0,62.9557,63.0365,62.9109,63.0275,61700.0
2012-09-11 15:50:00,70.24,70.24,70.07,70.11,183700.0,63.0275,63.0275,62.875,62.9109,183700.0
2012-09-12 09:30:00,70.36,70.51,70.17,70.23,32000.0,63.1352,63.2698,62.9647,63.0185,32000.0
2012-09-12 09:40:00,70.21,70.45,70.0,70.29,47600.0,63.0006,63.2159,62.8122,63.0724,47600.0
2012-09-12 09:50:00,70.28,70.28,69.87,69.9,32300.0,63.0634,63.0634,62.6955,62.7224,32300.0
2012-09-12 10:00:00,69.94,69.99,69.79,69.97,44200.0,62.7583,62.8032,62.6237,62.7852,44200.0
2012-09-12 10:10:00,69.97,70.05,69.75,69.77,43000.0,62.7852,62.857,62.5878,62.6058,43000.0
2012-09-12 10:20:00,69.72,69.8,69.65,69.65,58900.0,62.5609,62.6327,62.4981,62.4981,58900.0
2012-09-12 10:30:00,69.65,69.69,69.55,69.58,40800.0,62.4981,62.534,62.4084,62.4353,40800.0
2012-09-12 10:40:00,69.59,69.72,69.55,69.62,26700.0,62.4443,62.5609,62.4084,62.4712,26700.0
2012-09-12 10:50:00,69.64,69.83,69.64,69.77,27000.0,62.4891,62.6596,62.4891,62.6058,27000.0
2012-09-12 11:00:00,69.78,69.83,69.69,69.73,39500.0,62.6147,62.6596,62.534,62.5699,39500.0
2012-09-12 11:10:00,69.76,69.82,69.76,69.79,37600.0,62.5968,62.6506,62.5968,62.6237,37600.0
2012-09-12 11:20:00,69.81,69.91,69.78,69.79,32700.0,62.6417,62.7314,62.6147,62.6237,32700.0
2012-09-12 11:30:00,69.79,69.83,69.66,69.7,51600.0,62.6237,62.6596,62.5071,62.543,51600.0
2012-09-12 11:40:00,69.7,69.8,69.63,69.63,42700.0,62.543,62.6327,62.4801,62.4801,42700.0
2012-09-12 11:50:00,69.64,69.68,69.56,69.56,52400.0,62.4891,62.525,62.4173,62.4173,52400.0
2012-09-12 12:00:00,69.56,69.56,69.39,69.4,31200.0,62.4173,62.4173,62.2648,62.2738,31200.0
2012-09-12 12:10:00,69.4,69.5,69.4,69.48,26300.0,62.2738,62.3635,62.2738,62.3455,26300.0
2012-09-12 12:20:00,69.47,69.5,69.4,69.49,36700.0,62.3366,62.3635,62.2738,62.3545,36700.0
2012-09-12 12:30:00,69.5,69.5,69.42,69.43,14100.0,62.3635,62.3635,62.2917,62.3007,14100.0
2012-09-12 12:40:00,69.42,69.43,69.36,69.37,23800.0,62.2917,62.3007,62.2379,62.2468,23800.0
2012-09-12 12:50:00,69.36,69.38,69.32,69.33,27300.0,62.2379,62.2558,62.202,62.211,27300.0
2012-09-12 13:00:00,69.33,69.4,69.32,69.33,40300.0,62.211,62.2738,62.202,62.211,40300.0
2012-09-12 13:10:00,69.33,69.47,69.32,69.45,34700.0,62.211,62.3366,62.202,62.3186,34700.0
2012-09-12 13:20:00,69.47,69.5,69.31,69.39,36200.0,62.3366,62.3635,62.193,62.2648,36200.0
2012-09-12 13:30:00,69.39,69.48,69.35,69.44,51500.0,62.2648,62.3455,62.2289,62.3097,51500.0
2012-09-12 13:40:00,69.45,69.53,69.45,69.47,30700.0,62.3186,62.3904,62.3186,62.3366,30700.0
2012-09-12 13:50:00,69.48,69.49,69.45,69.46,29000.0,62.3455,62.3545,62.3186,62.3276,29000.0
2012-09-12 14:00:00,69.47,69.48,69.43,69.43,27200.0,62.3366,62.3455,62.3007,62.3007,27200.0
2012-09-12 14:10:00,69.44,69.46,69.38,69.39,46800.0,62.3097,62.3276,62.2558,62.2648,46800.0
2012-09-12 14:20:00,69.38,69.51,69.37,69.48,36900.0,62.2558,62.3725,62.2468,62.3455,36900.0
2012-09-12 14:30:00,69.49,69.5,69.4,69.45,27200.0,62.3545,62.3635,62.2738,62.3186,27200.0
2012-09-12 14:40:00,69.44,69.46,69.38,69.38,28300.0,62.3097,62.3276,62.2558,62.2558,28300.0
2012-09-12 14:50:00,69.38,69.4,69.32,69.32,32300.0,62.2558,62.2738,62.202,62.202,32300.0
2012-09-12 15:00:00,69.34,69.35,69.12,69.13,52800.0,62.2199,62.2289,62.0225,62.0315,52800.0
2012-09-12 15:10:00,69.13,69.14,68.97,68.98,86300.0,62.0315,62.0405,61.8879,61.8969,86300.0
2012-09-12 15:20:00,68.99,69.03,68.94,68.94,92600.0,61.9059,61.9418,61.861,61.861,92600.0
2012-09-12 15:30:00,68.95,69.01,68.92,68.96,100900.0,61.87,61.9238,61.8431,61.8789,100900.0
2012-09-12 15:40:00,68.96,69.01,68.83,68.84,98000.0,61.8789,61.9238,61.7623,61.7713,98000.0
2012-09-12 15:50:00,68.84,68.85,68.81,68.84,210700.0,61.7713,61.7802,61.7443,61.7713,210700.0
2012-09-13 09:30:00,68.85,68.98,68.24,68.29,89300.0,61.7802,61.8969,61.2329,61.2777,89300.0
2012-09-13 09:40:00,68.29,68.31,68.1,68.1,66800.0,61.2777,61.2957,61.1073,61.1073,66800.0
2012-09-13 09:50:00,68.1,68.25,68.06,68.09,76200.0,61.1073,61.2418,61.0714,61.0983,76200.0
2012-09-13 10:00:00,68.09,68.25,67.97,68.1,69700.0,61.0983,61.2418,60.9906,61.1073,69700.0
2012-09-13 10:10:00,68.12,68.25,68.08,68.18,68100.0,61.1252,61.2418,61.0893,61.179,68100.0
2012-09-13 10:20:00,68.19,68.36,68.16,68.29,46100.0,61.188,61.3406,61.1611,61.2777,46100.0
2012-09-13 10:30:00,68.29,68.29,68.13,68.24,38300.0,61.2777,61.2777,61.1342,61.2329,38300.0
2012-09-13 10:40:00,68.25,68.31,68.23,68.25,29700.0,61.2418,61.2957,61.2239,61.2418,29700.0
2012-09-13 10:50:00,68.24,68.3,68.22,68.28,30700.0,61.2329,61.2867,61.2149,61.2688,30700.0
2012-09-13 11:00:00,68.28,68.33,68.23,68.28,31500.0,61.2688,61.3136,61.2239,61.2688,31500.0
2012-09-13 11:10:00,68.28,68.35,68.23,68.3,33500.0,61.2688,61.3316,61.2239,61.2867,33500.0
2012-09-13 11:20:00,68.3,68.34,68.24,68.34,68700.0,61.2867,61.3226,61.2329,61.3226,68700.0
2012-09-13 11:30:00,68.33,68.39,68.32,68.35,35200.0,61.3136,61.3675,61.3047,61.3316,35200.0
2012-09-13 11:40:00,68.35,68.38,68.32,68.37,35600.0,61.3316,61.3585,61.3047,61.3495,35600.0
2012-09-13 11:50:00,68.37,68.38,68.3,68.36,32100.0,61.3495,61.3585,61.2867,61.3406,32100.0
2012-09-13 12:00:00,68.36,68.36,68.3,68.34,20600.0,61.3406,61.3406,61.2867,61.3226,20600.0
2012-09-13 12:10:00,68.33,68.36,68.29,68.31,53200.0,61.3136,61.3406,61.2777,61.2957,53200.0
2012-09-13 12:20:00,68.32,68.38,68.27,68.34,39800.0,61.3047,61.3585,61.2598,61.3226,39800.0
2012-09-13 12:30:00,68.34,68.74,68.27,68.52,90500.0,61.3226,61.6815,61.2598,61.4841,90500.0
2012-09-13 12:40:00,68.51,68.74,68.49,68.65,48600.0,61.4752,61.6815,61.4572,61.6008,48600.0
2012-09-13 12:50:00,68.64,68.68,68.54,68.64,61300.0,61.5918,61.6277,61.5021,61.5918,61300.0
2012-09-13 13:00:00,68.64,68.76,68.63,68.66,45500.0,61.5918,61.6995,61.5828,61.6097,45500.0
2012-09-13 13:10:00,68.67,68.69,68.55,68.59,40500.0,61.6187,61.6367,61.511,61.5469,40500.0
2012-09-13 13:20:00,68.6,68.83,68.59,68.8,43900.0,61.5559,61.7623,61.5469,61.7354,43900.0
2012-09-13 13:30:00,68.8,69.02,68.8,69.01,52300.0,61.7354,61.9328,61.7354,61.9238,52300.0
2012-09-13 13:40:00,68.99,69.02,68.93,69.0,36200.0,61.9059,61.9328,61.852,61.9148,36200.0
2012-09-13 13:50:00,69.01,69.03,69.0,69.01,37600.0,61.9238,61.9418,61.9148,61.9238,37600.0
2012-09-13 14:00:00,69.01,69.13,69.0,69.11,38300.0,61.9238,62.0315,61.9148,62.0135,38300.0
2012-09-13 14:10:00,69.11,69.12,69.0,69.02,50900.0,62.0135,62.0225,61.9148,61.9328,50900.0
2012-09-13 14:20:00,69.02,69.3,69.0,69.3,51200.0,61.9328,62.184,61.9148,62.184,51200.0
2012-09-13 14:30:00,69.29,69.33,69.14,69.22,41900.0,62.1751,62.211,62.0405,62.1122,41900.0
2012-09-13 14:40:00,69.21,69.29,69.2,69.29,42200.0,62.1033,62.1751,62.0943,62.1751,42200.0
2012-09-13 14:50:00,69.28,69.29,69.14,69.19,33100.0,62.1661,62.1751,62.0405,62.0853,33100.0
2012-09-13 15:00:00,69.17,69.27,69.13,69.27,41400.0,62.0674,62.1571,62.0315,62.1571,41400.0
2012-09-13 15:10:00,69.27,69.33,69.08,69.09,39500.0,62.1571,62.211,61.9866,61.9956,39500.0
2012-09-13 15:20:00,69.08,69.21,69.08,69.18,57800.0,61.9866,62.1033,61.9866,62.0764,57800.0
2012-09-13 15:30:00,69.18,69.52,69.17,69.47,85700.0,62.0764,62.3814,62.0674,62.3366,85700.0
2012-09-13 15:40:00,69.46,69.46,69.39,69.45,70000.0,62.3276,62.3276,62.2648,62.3186,70000.0
2012-09-13 15:50:00,69.45,69.45,69.26,69.38,161100.0,62.3186,62.3186,62.1481,62.2558,161100.0
2012-09-14 09:30:00,69.76,70.46,69.75,70.45,95100.0,62.5968,63.2249,62.5878,63.2159,95100.0
2012-09-14 09:40:00,70.43,70.7,70.42,70.65,60800.0,63.198,63.4403,63.189,63.3954,60800.0
2012-09-14 09:50:00,70.65,71.28,70.65,71.28,53100.0,63.3954,63.9607,63.3954,63.9607,53100.0
2012-09-14 10:00:00,71.25,71.36,71.05,71.1,53100.0,63.9338,64.0325,63.7543,63.7992,53100.0
2012-09-14 10:10:00,71.1,71.44,71.09,71.34,59300.0,63.7992,64.1043,63.7902,64.0146,59300.0
2012-09-14 10:20:00,71.33,71.42,71.28,71.31,111800.0,64.0056,64.0863,63.9607,63.9876,111800.0
2012-09-14 10:30:00,71.31,71.31,71.24,71.24,81300.0,63.9876,63.9876,63.9248,63.9248,81300.0
2012-09-14 10:40:00,71.25,71.33,71.2,71.29,60600.0,63.9338,64.0056,63.8889,63.9697,60600.0
2012-09-14 10:50:00,71.29,71.31,71.15,71.17,76000.0,63.9697,63.9876,63.8441,63.862,76000.0
2012-09-14 11:00:00,71.16,71.18,70.96,70.98,78000.0,63.853,63.871,63.6736,63.6915,78000.0
2012-09-14 11:10:00,70.99,71.0,70.85,70.99,87400.0,63.7005,63.7095,63.5749,63.7005,87400.0
2012-09-14 11:20:00,71.0,71.05,70.95,70.98,54700.0,63.7095,63.7543,63.6646,63.6915,54700.0
2012-09-14 11:30:00,70.98,71.0,70.91,70.93,33700.0,63.6915,63.7095,63.6287,63.6467,33700.0
2012-09-14 11:40:00,70.91,70.98,70.87,70.89,48900.0,63.6287,63.6915,63.5928,63.6108,48900.0
2012-09-14 11:50:00,70.88,70.89,70.79,70.8,30400.0,63.6018,63.6108,63.521,63.53,30400.0
2012-09-14 12:00:00,70.79,70.97,70.77,70.91,54900.0,63.521,63.6825,63.5031,63.6287,54900.0
2012-09-14 12:10:00,70.9,70.97,70.89,70.96,33300.0,63.6197,63.6825,63.6108,63.6736,33300.0
2012-09-14 12:20:00,70.94,70.96,70.92,70.94,27900.0,63.6556,63.6736,63.6377,63.6556,27900.0
2012-09-14 12:30:00,70.94,70.97,70.92,70.97,36000.0,63.6556,63.6825,63.6377,63.6825,36000.0
2012-09-14 12:40:00,70.98,70.99,70.95,70.97,28700.0,63.6915,63.7005,63.6646,63.6825,28700.0
2012-09-14 12:50:00,70.98,71.26,70.98,71.16,84200.0,63.6915,63.9428,63.6915,63.853,84200.0
2012-09-14 13:00:00,71.17,71.2,71.09,71.15,51200.0,63.862,63.8889,63.7902,63.8441,51200.0
2012-09-14 13:10:00,71.13,71.17,71.06,71.09,55900.0,63.8261,63.862,63.7633,63.7902,55900.0
2012-09-14 13:20:00,71.08,71.08,71.0,71.08,47400.0,63.7813,63.7813,63.7095,63.7813,47400.0
2012-09-14 13:30:00,71.07,71.11,71.01,71.09,31400.0,63.7723,63.8082,63.7184,63.7902,31400.0
2012-09-14 13:40:00,71.09,71.15,71.09,71.09,22900.0,63.7902,63.8441,63.7902,63.7902,22900.0
2012-09-14 13:50:00,71.09,71.17,71.07,71.17,27800.0,63.7902,63.862,63.7723,63.862,27800.0
2012-09-14 14:00:00,71.17,71.17,71.01,71.02,46600.0,63.862,63.862,63.7184,63.7274,46600.0
2012-09-14 14:10:00,71.03,71.09,70.92,70.94,40300.0,63.7364,63.7902,63.6377,63.6556,40300.0
2012-09-14 14:20:00,70.92,70.94,70.88,70.88,15800.0,63.6377,63.6556,63.6018,63.6018,15800.0
2012-09-14 14:30:00,70.89,70.89,70.75,70.75,27600.0,63.6108,63.6108,63.4851,63.4851,27600.0
2012-09-14 14:40:00,70.76,70.77,70.72,70.76,40600.0,63.4941,63.5031,63.4582,63.4941,40600.0
2012-09-14 14:50:00,70.76,71.12,70.74,71.1,57000.0,63.4941,63.8171,63.4762,63.7992,57000.0
2012-09-14 15:00:00,71.09,71.2,71.09,71.14,59700.0,63.7902,63.8889,63.7902,63.8351,59700.0
2012-09-14 15:10:00,71.15,71.2,71.13,71.19,58900.0,63.8441,63.8889,63.8261,63.88,58900.0
2012-09-14 15:20:00,71.18,71.19,71.09,71.11,69800.0,63.871,63.88,63.7902,63.8082,69800.0
2012-09-14 15:30:00,71.12,71.23,71.03,71.21,98700.0,63.8171,63.9159,63.7364,63.8979,98700.0
2012-09-14 15:40:00,71.21,71.21,70.98,70.98,140300.0,63.8979,63.8979,63.6915,63.6915,140300.0
2012-09-14 15:50:00,70.98,71.09,70.9,71.09,291900.0,63.6915,63.7902,63.6197,63.7902,291900.0
2012-09-17 09:30:00,70.95,71.25,70.5,70.68,28600.0,63.6646,63.9338,63.2608,63.4223,28600.0
2012-09-17 09:40:00,70.65,70.74,70.5,70.52,12300.0,63.3954,63.4762,63.2608,63.2788,12300.0
2012-09-17 09:50:00,70.52,70.52,70.36,70.43,12900.0,63.2788,63.2788,63.1352,63.198,12900.0
2012-09-17 10:00:00,70.4,70.5,70.35,70.4,13100.0,63.1711,63.2608,63.1262,63.1711,13100.0
2012-09-17 10:10:00,70.38,70.58,70.34,70.56,20900.0,63.1531,63.3326,63.1172,63.3146,20900.0
2012-09-17 10:20:00,70.56,70.56,70.42,70.47,14000.0,63.3146,63.3146,63.189,63.2339,14000.0
2012-09-17 10:30:00,70.46,70.57,70.43,70.45,12400.0,63.2249,63.3236,63.198,63.2159,12400.0
2012-09-17 10:40:00,70.48,70.55,70.44,70.5,22700.0,63.2429,63.3057,63.207,63.2608,22700.0
2012-09-17 10:50:00,70.52,70.52,70.39,70.43,29500.0,63.2788,63.2788,63.1621,63.198,29500.0
2012-09-17 11:00:00,70.43,70.52,70.4,70.45,19300.0,63.198,63.2788,63.1711,63.2159,19300.0
2012-09-17 11:10:00,70.46,70.52,70.39,70.4,12800.0,63.2249,63.2788,63.1621,63.1711,12800.0
2012-09-17 11:20:00,70.41,70.43,70.25,70.25,35900.0,63.1801,63.198,63.0365,63.0365,35900.0
2012-09-17 11:30:00,70.27,70.28,70.16,70.17,10000.0,63.0544,63.0634,62.9557,62.9647,10000.0
2012-09-17 11:40:00,70.17,70.23,70.16,70.19,18400.0,62.9647,63.0185,62.9557,62.9826,18400.0
2012-09-17 11:50:00,70.19,70.25,70.16,70.22,47200.0,62.9826,63.0365,62.9557,63.0096,47200.0
2012-09-17 12:00:00,70.22,70.28,70.19,70.23,7500.0,63.0096,63.0634,62.9826,63.0185,7500.0
2012-09-17 12:10:00,70.25,70.31,70.22,70.31,15100.0,63.0365,63.0903,63.0096,63.0903,15100.0
2012-09-17 12:20:00,70.31,70.39,70.27,70.38,40100.0,63.0903,63.1621,63.0544,63.1531,40100.0
2012-09-17 12:30:00,70.36,70.45,70.36,70.4,9000.0,63.1352,63.2159,63.1352,63.1711,9000.0
2012-09-17 12:40:00,70.37,70.48,70.36,70.48,7100.0,63.1442,63.2429,63.1352,63.2429,7100.0
2012-09-17 12:50:00,70.49,70.51,70.4,70.43,8900.0,63.2518,63.2698,63.1711,63.198,8900.0
2012-09-17 13:00:00,70.44,70.44,70.37,70.41,13900.0,63.207,63.207,63.1442,63.1801,13900.0
2012-09-17 13:10:00,70.43,70.48,70.39,70.48,16900.0,63.198,63.2429,63.1621,63.2429,16900.0
2012-09-17 13:20:00,70.48,70.53,70.43,70.44,8800.0,63.2429,63.2877,63.198,63.207,8800.0
2012-09-17 13:30:00,70.46,70.48,70.39,70.4,23100.0,63.2249,63.2429,63.1621,63.1711,23100.0
2012-09-17 13:40:00,70.4,70.42,70.36,70.36,20400.0,63.1711,63.189,63.1352,63.1352,20400.0
2012-09-17 13:50:00,70.35,70.43,70.35,70.37,11600.0,63.1262,63.198,63.1262,63.1442,11600.0
2012-09-17 14:00:00,70.38,70.41,70.28,70.32,15500.0,63.1531,63.1801,63.0634,63.0993,15500.0
2012-09-17 14:10:00,70.32,70.32,70.21,70.31,14800.0,63.0993,63.0993,63.0006,63.0903,14800.0
2012-09-17 14:20:00,70.32,70.45,70.3,70.41,25400.0,63.0993,63.2159,63.0813,63.1801,25400.0
2012-09-17 14:30:00,70.41,70.51,70.39,70.51,50500.0,63.1801,63.2698,63.1621,63.2698,50500.0
2012-09-17 14:40:00,70.5,70.53,70.45,70.48,20900.0,63.2608,63.2877,63.2159,63.2429,20900.0
2012-09-17 14:50:00,70.48,70.49,70.41,70.46,43600.0,63.2429,63.2518,63.1801,63.2249,43600.0
2012-09-17 15:00:00,70.46,70.54,70.43,70.5,26100.0,63.2249,63.2967,63.198,63.2608,26100.0
2012-09-17 15:10:00,70.5,70.58,70.5,70.52,20700.0,63.2608,63.3326,63.2608,63.2788,20700.0
2012-09-17 15:20:00,70.52,70.57,70.44,70.46,21800.0,63.2788,63.3236,63.207,63.2249,21800.0
2012-09-17 15:30:00,70.47,70.51,70.44,70.51,29400.0,63.2339,63.2698,63.207,63.2698,29400.0
2012-09-17 15:40:00,70.51,70.63,70.48,70.59,48300.0,63.2698,63.3775,63.2429,63.3416,48300.0
2012-09-17 15:50:00,70.58,70.66,70.53,70.62,97700.0,63.3326,63.4044,63.2877,63.3685,97700.0
2012-09-18 09:30:00,70.71,70.77,70.36,70.51,40500.0,63.4492,63.5031,63.1352,63.2698,40500.0
2012-09-18 09:40:00,70.52,71.03,70.52,71.01,46500.0,63.2788,63.7364,63.2788,63.7184,46500.0
2012-09-18 09:50:00,71.03,71.27,70.94,70.96,38700.0,63.7364,63.9517,63.6556,63.6736,38700.0
2012-09-18 10:00:00,70.98,71.0,70.89,70.93,24100.0,63.6915,63.7095,63.6108,63.6467,24100.0
2012-09-18 10:10:00,70.96,70.96,70.46,70.58,42400.0,63.6736,63.6736,63.2249,63.3326,42400.0
2012-09-18 10:20:00,70.58,70.61,70.42,70.46,20400.0,63.3326,63.3595,63.189,63.2249,20400.0
2012-09-18 10:30:00,70.43,70.45,70.36,70.43,22000.0,63.198,63.2159,63.1352,63.198,22000.0
2012-09-18 10:40:00,70.43,70.48,70.35,70.38,22000.0,63.198,63.2429,63.1262,63.1531,22000.0
2012-09-18 10:50:00,70.38,70.38,70.31,70.36,21000.0,63.1531,63.1531,63.0903,63.1352,21000.0
2012-09-18 11:00:00,70.36,70.41,70.32,70.35,15700.0,63.1352,63.1801,63.0993,63.1262,15700.0
2012-09-18 11:10:00,70.36,70.49,70.36,70.42,21600.0,63.1352,63.2518,63.1352,63.189,21600.0
2012-09-18 11:20:00,70.41,70.45,70.37,70.4,38100.0,63.1801,63.2159,63.1442,63.1711,38100.0
2012-09-18 11:30:00,70.4,70.41,70.31,70.37,16000.0,63.1711,63.1801,63.0903,63.1442,16000.0
2012-09-18 11:40:00,70.37,70.43,70.35,70.37,37200.0,63.1442,63.198,63.1262,63.1442,37200.0
2012-09-18 11:50:00,70.36,70.41,70.22,70.24,19300.0,63.1352,63.1801,63.0096,63.0275,19300.0
2012-09-18 12:00:00,70.24,70.27,70.23,70.25,10900.0,63.0275,63.0544,63.0185,63.0365,10900.0
2012-09-18 12:10:00,70.25,70.26,70.06,70.09,19500.0,63.0365,63.0455,62.866,62.8929,19500.0
2012-09-18 12:20:00,70.07,70.07,69.98,69.99,20800.0,62.875,62.875,62.7942,62.8032,20800.0
2012-09-18 12:30:00,69.97,70.11,69.97,70.1,17100.0,62.7852,62.9109,62.7852,62.9019,17100.0
2012-09-18 12:40:00,70.1,70.11,69.96,69.97,14100.0,62.9019,62.9109,62.7763,62.7852,14100.0
2012-09-18 12:50:00,69.98,70.14,69.98,70.04,14600.0,62.7942,62.9378,62.7942,62.848,14600.0
2012-09-18 13:00:00,70.02,70.03,69.94,70.02,19600.0,62.8301,62.8391,62.7583,62.8301,19600.0
2012-09-18 13:10:00,70.02,70.12,70.01,70.1,19700.0,62.8301,62.9198,62.8211,62.9019,19700.0
2012-09-18 13:20:00,70.1,70.11,70.0,70.06,23300.0,62.9019,62.9109,62.8122,62.866,23300.0
2012-09-18 13:30:00,70.05,70.07,69.99,70.0,19200.0,62.857,62.875,62.8032,62.8122,19200.0
2012-09-18 13:40:00,70.01,70.04,69.95,70.01,24500.0,62.8211,62.848,62.7673,62.8211,24500.0
2012-09-18 13:50:00,70.0,70.03,69.93,70.03,17600.0,62.8122,62.8391,62.7493,62.8391,17600.0
2012-09-18 14:00:00,70.03,70.04,69.93,69.94,19000.0,62.8391,62.848,62.7493,62.7583,19000.0
2012-09-18 14:10:00,69.93,70.03,69.93,69.96,21700.0,62.7493,62.8391,62.7493,62.7763,21700.0
2012-09-18 14:20:00,69.96,69.98,69.91,69.94,19900.0,62.7763,62.7942,62.7314,62.7583,19900.0
2012-09-18 14:30:00,69.94,69.98,69.84,69.86,24200.0,62.7583,62.7942,62.6686,62.6865,24200.0
2012-09-18 14:40:00,69.87,69.97,69.87,69.91,28800.0,62.6955,62.7852,62.6955,62.7314,28800.0
2012-09-18 14:50:00,69.92,69.93,69.86,69.92,22800.0,62.7404,62.7493,62.6865,62.7404,22800.0
2012-09-18 15:00:00,69.92,69.92,69.86,69.86,26800.0,62.7404,62.7404,62.6865,62.6865,26800.0
2012-09-18 15:10:00,69.88,69.9,69.8,69.82,31600.0,62.7045,62.7224,62.6327,62.6506,31600.0
2012-09-18 15:20:00,69.83,69.91,69.82,69.83,37300.0,62.6596,62.7314,62.6506,62.6596,37300.0
2012-09-18 15:30:00,69.83,69.91,69.78,69.8,50100.0,62.6596,62.7314,62.6147,62.6327,50100.0
2012-09-18 15:40:00,69.81,69.83,69.76,69.83,70800.0,62.6417,62.6596,62.5968,62.6596,70800.0
2012-09-18 15:50:00,69.82,69.85,69.78,69.84,134500.0,62.6506,62.6776,62.6147,62.6686,134500.0
2012-09-19 09:30:00,69.94,70.06,69.78,70.01,21600.0,62.7583,62.866,62.6147,62.8211,21600.0
2012-09-19 09:40:00,70.01,70.06,69.84,69.85,19700.0,62.8211,62.866,62.6686,62.6776,19700.0
2012-09-19 09:50:00,69.86,70.19,69.86,70.18,16400.0,62.6865,62.9826,62.6865,62.9737,16400.0
2012-09-19 10:00:00,70.19,70.41,70.14,70.29,30200.0,62.9826,63.1801,62.9378,63.0724,30200.0
2012-09-19 10:10:00,70.31,70.37,70.17,70.2,47300.0,63.0903,63.1442,62.9647,62.9916,47300.0
2012-09-19 10:20:00,70.2,70.2,69.94,70.0,35100.0,62.9916,62.9916,62.7583,62.8122,35100.0
2012-09-19 10:30:00,70.0,70.04,69.92,69.98,24500.0,62.8122,62.848,62.7404,62.7942,24500.0
2012-09-19 10:40:00,69.98,69.98,69.82,69.95,16000.0,62.7942,62.7942,62.6506,62.7673,16000.0
2012-09-19 10:50:00,69.97,69.97,69.77,69.89,15300.0,62.7852,62.7852,62.6058,62.7134,15300.0
2012-09-19 11:00:00,69.9,69.99,69.89,69.97,54100.0,62.7224,62.8032,62.7134,62.7852,54100.0
2012-09-19 11:10:00,69.96,70.0,69.87,70.0,21000.0,62.7763,62.8122,62.6955,62.8122,21000.0
2012-09-19 11:20:00,70.0,70.04,69.97,70.01,22300.0,62.8122,62.848,62.7852,62.8211,22300.0
2012-09-19 11:30:00,70.0,70.0,69.94,69.98,16800.0,62.8122,62.8122,62.7583,62.7942,16800.0
2012-09-19 11:40:00,69.97,70.05,69.96,70.04,10000.0,62.7852,62.857,62.7763,62.848,10000.0
2012-09-19 11:50:00,70.04,70.06,69.98,69.99,13200.0,62.848,62.866,62.7942,62.8032,13200.0
2012-09-19 12:00:00,69.99,70.0,69.92,69.95,16200.0,62.8032,62.8122,62.7404,62.7673,16200.0
2012-09-19 12:10:00,69.95,70.03,69.95,70.01,12500.0,62.7673,62.8391,62.7673,62.8211,12500.0
2012-09-19 12:20:00,70.02,70.13,69.99,70.06,37600.0,62.8301,62.9288,62.8032,62.866,37600.0
2012-09-19 12:30:00,70.06,70.07,69.97,70.05,12600.0,62.866,62.875,62.7852,62.857,12600.0
2012-09-19 12:40:00,70.03,70.06,69.99,70.06,9300.0,62.8391,62.866,62.8032,62.866,9300.0
2012-09-19 12:50:00,70.03,70.04,69.9,69.95,21200.0,62.8391,62.848,62.7224,62.7673,21200.0
2012-09-19 13:00:00,69.95,70.0,69.92,69.92,10200.0,62.7673,62.8122,62.7404,62.7404,10200.0
2012-09-19 13:10:00,69.91,70.01,69.9,69.94,9400.0,62.7314,62.8211,62.7224,62.7583,9400.0
2012-09-19 13:20:00,69.95,69.99,69.95,69.96,5800.0,62.7673,62.8032,62.7673,62.7763,5800.0
2012-09-19 13:30:00,69.96,69.98,69.92,69.97,7500.0,62.7763,62.7942,62.7404,62.7852,7500.0
2012-09-19 13:40:00,69.98,70.01,69.94,69.98,27200.0,62.7942,62.8211,62.7583,62.7942,27200.0
2012-09-19 13:50:00,69.98,70.02,69.96,70.01,37700.0,62.7942,62.8301,62.7763,62.8211,37700.0
2012-09-19 14:00:00,70.0,70.01,69.91,69.98,13900.0,62.8122,62.8211,62.7314,62.7942,13900.0
2012-09-19 14:10:00,69.98,69.99,69.89,69.95,12100.0,62.7942,62.8032,62.7134,62.7673,12100.0
2012-09-19 14:20:00,69.96,69.98,69.94,69.96,12600.0,62.7763,62.7942,62.7583,62.7763,12600.0
2012-09-19 14:30:00,69.97,69.97,69.94,69.95,19200.0,62.7852,62.7852,62.7583,62.7673,19200.0
2012-09-19 14:40:00,69.95,70.0,69.94,69.99,20300.0,62.7673,62.8122,62.7583,62.8032,20300.0
2012-09-19 14:50:00,69.98,70.01,69.95,69.99,35800.0,62.7942,62.8211,62.7673,62.8032,35800.0
2012-09-19 15:00:00,70.0,70.01,69.94,69.98,23300.0,62.8122,62.8211,62.7583,62.7942,23300.0
2012-09-19 15:10:00,69.99,70.0,69.94,69.95,36100.0,62.8032,62.8122,62.7583,62.7673,36100.0
2012-09-19 15:20:00,69.95,69.97,69.9,69.95,49400.0,62.7673,62.7852,62.7224,62.7673,49400.0
2012-09-19 15:30:00,69.94,70.01,69.89,69.96,61300.0,62.7583,62.8211,62.7134,62.7763,61300.0
2012-09-19 15:40:00,69.96,69.99,69.85,69.86,64100.0,62.7763,62.8032,62.6776,62.6865,64100.0
2012-09-19 15:50:00,69.86,69.92,69.8,69.81,104000.0,62.6865,62.7404,62.6327,62.6417,104000.0
2012-09-20 09:30:00,69.4,69.63,69.37,69.47,27200.0,62.2738,62.4801,62.2468,62.3366,27200.0
2012-09-20 09:40:00,69.47,69.47,69.12,69.28,23200.0,62.3366,62.3366,62.0225,62.1661,23200.0
2012-09-20 09:50:00,69.3,69.3,69.15,69.26,39500.0,62.184,62.184,62.0494,62.1481,39500.0
2012-09-20 10:00:00,69.28,69.31,69.08,69.18,73600.0,62.1661,62.193,61.9866,62.0764,73600.0
2012-09-20 10:10:00,69.18,69.26,69.07,69.1,58900.0,62.0764,62.1481,61.9776,62.0046,58900.0
2012-09-20 10:20:00,69.1,69.19,69.0,69.19,42000.0,62.0046,62.0853,61.9148,62.0853,42000.0
2012-09-20 10:30:00,69.19,69.62,69.19,69.61,20700.0,62.0853,62.4712,62.0853,62.4622,20700.0
2012-09-20 10:40:00,69.62,69.89,69.62,69.89,42200.0,62.4712,62.7134,62.4712,62.7134,42200.0
2012-09-20 10:50:00,69.86,70.02,69.8,69.93,35400.0,62.6865,62.8301,62.6327,62.7493,35400.0
2012-09-20 11:00:00,69.92,69.97,69.67,69.72,29900.0,62.7404,62.7852,62.516,62.5609,29900.0
2012-09-20 11:10:00,69.71,69.71,69.52,69.52,20500.0,62.5519,62.5519,62.3814,62.3814,20500.0
2012-09-20 11:20:00,69.53,69.71,69.5,69.62,15800.0,62.3904,62.5519,62.3635,62.4712,15800.0
2012-09-20 11:30:00,69.62,69.72,69.62,69.69,32700.0,62.4712,62.5609,62.4712,62.534,32700.0
2012-09-20 11:40:00,69.68,69.76,69.65,69.65,51500.0,62.525,62.5968,62.4981,62.4981,51500.0
2012-09-20 11:50:00,69.62,69.67,69.6,69.67,8500.0,62.4712,62.516,62.4532,62.516,8500.0
2012-09-20 12:00:00,69.68,69.72,69.67,69.67,15700.0,62.525,62.5609,62.516,62.516,15700.0
2012-09-20 12:10:00,69.67,69.68,69.62,69.66,12300.0,62.516,62.525,62.4712,62.5071,12300.0
2012-09-20 12:20:00,69.66,69.66,69.6,69.6,7200.0,62.5071,62.5071,62.4532,62.4532,7200.0
2012-09-20 12:30:00,69.62,69.63,69.6,69.62,9400.0,62.4712,62.4801,62.4532,62.4712,9400.0
2012-09-20 12:40:00,69.63,69.75,69.63,69.7,14400.0,62.4801,62.5878,62.4801,62.543,14400.0
2012-09-20 12:50:00,69.7,69.79,69.69,69.77,26300.0,62.543,62.6237,62.534,62.6058,26300.0
2012-09-20 13:00:00,69.78,69.78,69.69,69.73,10600.0,62.6147,62.6147,62.534,62.5699,10600.0
2012-09-20 13:10:00,69.73,69.76,69.69,69.75,13800.0,62.5699,62.5968,62.534,62.5878,13800.0
2012-09-20 13:20:00,69.74,69.77,69.71,69.75,13800.0,62.5789,62.6058,62.5519,62.5878,13800.0
2012-09-20 13:30:00,69.74,69.83,69.74,69.82,10600.0,62.5789,62.6596,62.5789,62.6506,10600.0
2012-09-20 13:40:00,69.81,69.83,69.77,69.81,16300.0,62.6417,62.6596,62.6058,62.6417,16300.0
2012-09-20 13:50:00,69.81,69.82,69.8,69.82,7300.0,62.6417,62.6506,62.6327,62.6506,7300.0
2012-09-20 14:00:00,69.81,69.84,69.77,69.82,22800.0,62.6417,62.6686,62.6058,62.6506,22800.0
2012-09-20 14:10:00,69.81,69.84,69.75,69.75,9800.0,62.6417,62.6686,62.5878,62.5878,9800.0
2012-09-20 14:20:00,69.76,69.87,69.75,69.86,21200.0,62.5968,62.6955,62.5878,62.6865,21200.0
2012-09-20 14:30:00,69.84,69.88,69.8,69.84,17400.0,62.6686,62.7045,62.6327,62.6686,17400.0
2012-09-20 14:40:00,69.86,69.88,69.8,69.82,12400.0,62.6865,62.7045,62.6327,62.6506,12400.0
2012-09-20 14:50:00,69.83,69.84,69.79,69.82,11600.0,62.6596,62.6686,62.6237,62.6506,11600.0
2012-09-20 15:00:00,69.83,69.86,69.8,69.86,11500.0,62.6596,62.6865,62.6327,62.6865,11500.0
2012-09-20 15:10:00,69.87,69.88,69.8,69.84,38100.0,62.6955,62.7045,62.6327,62.6686,38100.0
2012-09-20 15:20:00,69.84,69.99,69.84,69.89,32800.0,62.6686,62.8032,62.6686,62.7134,32800.0
2012-09-20 15:30:00,69.9,69.9,69.84,69.86,17600.0,62.7224,62.7224,62.6686,62.6865,17600.0
2012-09-20 15:40:00,69.85,69.9,69.79,69.83,29500.0,62.6776,62.7224,62.6237,62.6596,29500.0
2012-09-20 15:50:00,69.82,69.95,69.81,69.94,66900.0,62.6506,62.7673,62.6417,62.7583,66900.0
2012-09-21 09:30:00,70.12,70.19,69.71,69.78,167700.0,62.9198,62.9826,62.5519,62.6147,167700.0
2012-09-21 09:40:00,69.79,69.83,69.65,69.72,31600.0,62.6237,62.6596,62.4981,62.5609,31600.0
2012-09-21 09:50:00,69.72,69.75,69.62,69.65,40300.0,62.5609,62.5878,62.4712,62.4981,40300.0
2012-09-21 10:00:00,69.65,69.75,69.61,69.73,17000.0,62.4981,62.5878,62.4622,62.5699,17000.0
2012-09-21 10:10:00,69.77,69.83,69.72,69.73,51500.0,62.6058,62.6596,62.5609,62.5699,51500.0
2012-09-21 10:20:00,69.73,69.79,69.71,69.77,30400.0,62.5699,62.6237,62.5519,62.6058,30400.0
2012-09-21 10:30:00,69.78,69.78,69.61,69.66,45600.0,62.6147,62.6147,62.4622,62.5071,45600.0
2012-09-21 10:40:00,69.65,69.66,69.51,69.51,23500.0,62.4981,62.5071,62.3725,62.3725,23500.0
2012-09-21 10:50:00,69.52,69.62,69.48,69.56,28200.0,62.3814,62.4712,62.3455,62.4173,28200.0
2012-09-21 11:00:00,69.55,69.63,69.52,69.62,20600.0,62.4084,62.4801,62.3814,62.4712,20600.0
2012-09-21 11:10:00,69.61,69.78,69.59,69.75,25100.0,62.4622,62.6147,62.4443,62.5878,25100.0
2012-09-21 11:20:00,69.75,69.75,69.66,69.7,27800.0,62.5878,62.5878,62.5071,62.543,27800.0
2012-09-21 11:30:00,69.71,69.79,69.71,69.76,17200.0,62.5519,62.6237,62.5519,62.5968,17200.0
2012-09-21 11:40:00,69.76,69.82,69.73,69.81,42200.0,62.5968,62.6506,62.5699,62.6417,42200.0
2012-09-21 11:50:00,69.8,69.94,69.79,69.94,38600.0,62.6327,62.7583,62.6237,62.7583,38600.0
2012-09-21 12:00:00,69.95,69.95,69.84,69.84,13000.0,62.7673,62.7673,62.6686,62.6686,13000.0
2012-09-21 12:10:00,69.85,69.96,69.85,69.91,10300.0,62.6776,62.7763,62.6776,62.7314,10300.0
2012-09-21 12:20:00,69.91,69.97,69.85,69.93,39700.0,62.7314,62.7852,62.6776,62.7493,39700.0
2012-09-21 12:30:00,69.94,70.01,69.94,69.99,10400.0,62.7583,62.8211,62.7583,62.8032,10400.0
2012-09-21 12:40:00,69.99,70.06,69.99,70.02,10100.0,62.8032,62.866,62.8032,62.8301,10100.0
2012-09-21 12:50:00,70.0,70.03,69.94,69.98,27400.0,62.8122,62.8391,62.7583,62.7942,27400.0
2012-09-21 13:00:00,69.98,70.02,69.97,70.0,8500.0,62.7942,62.8301,62.7852,62.8122,8500.0
2012-09-21 13:10:00,69.99,70.04,69.99,70.04,6900.0,62.8032,62.848,62.8032,62.848,6900.0
2012-09-21 13:20:00,70.03,70.04,69.98,70.01,18900.0,62.8391,62.848,62.7942,62.8211,18900.0
2012-09-21 13:30:00,70.03,70.11,70.03,70.1,9300.0,62.8391,62.9109,62.8391,62.9019,9300.0
2012-09-21 13:40:00,70.08,70.12,70.05,70.07,17300.0,62.8839,62.9198,62.857,62.875,17300.0
2012-09-21 13:50:00,70.06,70.1,70.05,70.1,7300.0,62.866,62.9019,62.857,62.9019,7300.0
2012-09-21 14:00:00,70.09,70.12,70.02,70.02,9000.0,62.8929,62.9198,62.8301,62.8301,9000.0
2012-09-21 14:10:00,70.03,70.04,69.99,70.02,13700.0,62.8391,62.848,62.8032,62.8301,13700.0
2012-09-21 14:20:00,70.02,70.05,70.0,70.04,15500.0,62.8301,62.857,62.8122,62.848,15500.0
2012-09-21 14:30:00,70.04,70.08,70.02,70.05,12300.0,62.848,62.8839,62.8301,62.857,12300.0
2012-09-21 14:40:00,70.06,70.25,70.06,70.22,36600.0,62.866,63.0365,62.866,63.0096,36600.0
2012-09-21 14:50:00,70.21,70.21,70.12,70.15,13000.0,63.0006,63.0006,62.9198,62.9467,13000.0
2012-09-21 15:00:00,70.14,70.2,70.08,70.2,22400.0,62.9378,62.9916,62.8839,62.9916,22400.0
2012-09-21 15:10:00,70.19,70.23,70.14,70.16,24000.0,62.9826,63.0185,62.9378,62.9557,24000.0
2012-09-21 15:20:00,70.16,70.24,70.1,70.24,47100.0,62.9557,63.0275,62.9019,63.0275,47100.0
2012-09-21 15:30:00,70.24,70.26,70.2,70.22,22100.0,63.0275,63.0455,62.9916,63.0096,22100.0
2012-09-21 15:40:00,70.21,70.3,70.2,70.26,50300.0,63.0006,63.0813,62.9916,63.0455,50300.0
2012-09-21 15:50:00,70.27,70.29,70.17,70.28,90600.0,63.0544,63.0724,62.9647,63.0634,90600.0
2012-09-24 09:30:00,70.03,70.37,69.88,69.98,39200.0,62.8391,63.1442,62.7045,62.7942,39200.0
2012-09-24 09:40:00,70.0,70.33,69.96,70.18,29700.0,62.8122,63.1083,62.7763,62.9737,29700.0
2012-09-24 09:50:00,70.16,70.22,70.04,70.19,11600.0,62.9557,63.0096,62.848,62.9826,11600.0
2012-09-24 10:00:00,70.2,70.33,70.16,70.19,13400.0,62.9916,63.1083,62.9557,62.9826,13400.0
2012-09-24 10:10:00,70.2,70.24,70.12,70.19,35800.0,62.9916,63.0275,62.9198,62.9826,35800.0
2012-09-24 10:20:00,70.18,70.24,70.12,70.22,27200.0,62.9737,63.0275,62.9198,63.0096,27200.0
2012-09-24 10:30:00,70.28,70.41,70.28,70.37,18200.0,63.0634,63.1801,63.0634,63.1442,18200.0
2012-09-24 10:40:00,70.36,70.36,70.24,70.24,23600.0,63.1352,63.1352,63.0275,63.0275,23600.0
2012-09-24 10:50:00,70.23,70.32,70.18,70.28,10500.0,63.0185,63.0993,62.9737,63.0634,10500.0
2012-09-24 11:00:00,70.29,70.33,70.13,70.14,44100.0,63.0724,63.1083,62.9288,62.9378,44100.0
2012-09-24 11:10:00,70.16,70.17,70.1,70.15,13700.0,62.9557,62.9647,62.9019,62.9467,13700.0
2012-09-24 11:20:00,70.18,70.27,70.16,70.26,21100.0,62.9737,63.0544,62.9557,63.0455,21100.0
2012-09-24 11:30:00,70.26,70.3,70.18,70.18,16800.0,63.0455,63.0813,62.9737,62.9737,16800.0
2012-09-24 11:40:00,70.17,70.2,70.1,70.1,29300.0,62.9647,62.9916,62.9019,62.9019,29300.0
2012-09-24 11:50:00,70.11,70.11,70.01,70.03,26600.0,62.9109,62.9109,62.8211,62.8391,26600.0
2012-09-24 12:00:00,70.02,70.02,69.93,69.93,8200.0,62.8301,62.8301,62.7493,62.7493,8200.0
2012-09-24 12:10:00,69.93,69.96,69.91,69.93,5400.0,62.7493,62.7763,62.7314,62.7493,5400.0
2012-09-24 12:20:00,69.93,69.98,69.91,69.94,7400.0,62.7493,62.7942,62.7314,62.7583,7400.0
2012-09-24 12:30:00,69.93,69.93,69.76,69.79,16700.0,62.7493,62.7493,62.5968,62.6237,16700.0
2012-09-24 12:40:00,69.8,69.85,69.66,69.83,40900.0,62.6327,62.6776,62.5071,62.6596,40900.0
2012-09-24 12:50:00,69.83,69.89,69.83,69.88,5600.0,62.6596,62.7134,62.6596,62.7045,5600.0
2012-09-24 13:00:00,69.88,69.9,69.77,69.78,18700.0,62.7045,62.7224,62.6058,62.6147,18700.0
2012-09-24 13:10:00,69.78,69.78,69.66,69.66,13100.0,62.6147,62.6147,62.5071,62.5071,13100.0
2012-09-24 13:20:00,69.66,69.68,69.47,69.48,46300.0,62.5071,62.525,62.3366,62.3455,46300.0
2012-09-24 13:30:00,69.5,69.56,69.41,69.48,42700.0,62.3635,62.4173,62.2827,62.3455,42700.0
2012-09-24 13:40:00,69.51,69.69,69.51,69.68,19200.0,62.3725,62.534,62.3725,62.525,19200.0
2012-09-24 13:50:00,69.69,69.79,69.67,69.74,9400.0,62.534,62.6237,62.516,62.5789,9400.0
2012-09-24 14:00:00,69.72,69.8,69.71,69.75,13900.0,62.5609,62.6327,62.5519,62.5878,13900.0
2012-09-24 14:10:00,69.75,69.83,69.75,69.81,11300.0,62.5878,62.6596,62.5878,62.6417,11300.0
2012-09-24 14:20:00,69.83,69.93,69.79,69.92,39500.0,62.6596,62.7493,62.6237,62.7404,39500.0
2012-09-24 14:30:00,69.94,70.02,69.9,69.99,23900.0,62.7583,62.8301,62.7224,62.8032,23900.0
2012-09-24 14:40:00,69.98,70.06,69.97,70.03,17900.0,62.7942,62.866,62.7852,62.8391,17900.0
2012-09-24 14:50:00,70.03,70.14,70.03,70.13,21000.0,62.8391,62.9378,62.8391,62.9288,21000.0
2012-09-24 15:00:00,70.13,70.18,70.1,70.13,32400.0,62.9288,62.9737,62.9019,62.9288,32400.0
2012-09-24 15:10:00,70.14,70.19,70.12,70.17,36100.0,62.9378,62.9826,62.9198,62.9647,36100.0
2012-09-24 15:20:00,70.17,70.3,70.17,70.3,38000.0,62.9647,63.0813,62.9647,63.0813,38000.0
2012-09-24 15:30:00,70.29,70.3,70.22,70.25,25900.0,63.0724,63.0813,63.0096,63.0365,25900.0
2012-09-24 15:40:00,70.25,70.4,70.24,70.37,58700.0,63.0365,63.1711,63.0275,63.1442,58700.0
2012-09-24 15:50:00,70.36,70.38,70.25,70.34,141100.0,63.1352,63.1531,63.0365,63.1172,141100.0
2012-09-25 09:30:00,70.17,70.57,70.12,70.48,46400.0,62.9647,63.3236,62.9198,63.2429,46400.0
2012-09-25 09:40:00,70.48,70.66,70.47,70.66,23600.0,63.2429,63.4044,63.2339,63.4044,23600.0
2012-09-25 09:50:00,70.64,70.71,70.59,70.71,10100.0,63.3864,63.4492,63.3416,63.4492,10100.0
2012-09-25 10:00:00,70.71,70.94,70.7,70.86,24500.0,63.4492,63.6556,63.4403,63.5838,24500.0
2012-09-25 10:10:00,70.87,71.02,70.84,71.0,62400.0,63.5928,63.7274,63.5659,63.7095,62400.0
2012-09-25 10:20:00,70.99,71.1,70.92,71.03,37400.0,63.7005,63.7992,63.6377,63.7364,37400.0
2012-09-25 10:30:00,71.05,71.07,70.94,71.04,28500.0,63.7543,63.7723,63.6556,63.7454,28500.0
2012-09-25 10:40:00,71.03,71.1,70.98,71.04,25400.0,63.7364,63.7992,63.6915,63.7454,25400.0
2012-09-25 10:50:00,71.05,71.1,71.03,71.08,37200.0,63.7543,63.7992,63.7364,63.7813,37200.0
2012-09-25 11:00:00,71.08,71.14,71.0,71.08,41000.0,63.7813,63.8351,63.7095,63.7813,41000.0
2012-09-25 11:10:00,71.08,71.12,71.06,71.06,14500.0,63.7813,63.8171,63.7633,63.7633,14500.0
2012-09-25 11:20:00,71.07,71.11,71.04,71.08,21200.0,63.7723,63.8082,63.7454,63.7813,21200.0
2012-09-25 11:30:00,71.09,71.11,71.02,71.07,17600.0,63.7902,63.8082,63.7274,63.7723,17600.0
2012-09-25 11:40:00,71.06,71.16,71.03,71.11,20000.0,63.7633,63.853,63.7364,63.8082,20000.0
2012-09-25 11:50:00,71.1,71.12,71.03,71.05,16700.0,63.7992,63.8171,63.7364,63.7543,16700.0
2012-09-25 12:00:00,71.05,71.08,70.97,71.03,17300.0,63.7543,63.7813,63.6825,63.7364,17300.0
2012-09-25 12:10:00,71.03,71.08,70.96,71.0,15100.0,63.7364,63.7813,63.6736,63.7095,15100.0
2012-09-25 12:20:00,71.0,71.07,70.96,71.07,19700.0,63.7095,63.7723,63.6736,63.7723,19700.0
2012-09-25 12:30:00,71.07,71.1,71.0,71.01,27400.0,63.7723,63.7992,63.7095,63.7184,27400.0
2012-09-25 12:40:00,71.0,71.03,70.9,70.94,40800.0,63.7095,63.7364,63.6197,63.6556,40800.0
2012-09-25 12:50:00,70.94,70.98,70.89,70.98,12000.0,63.6556,63.6915,63.6108,63.6915,12000.0
2012-09-25 13:00:00,70.96,70.97,70.9,70.92,9400.0,63.6736,63.6825,63.6197,63.6377,9400.0
2012-09-25 13:10:00,70.91,70.97,70.89,70.91,17400.0,63.6287,63.6825,63.6108,63.6287,17400.0
2012-09-25 13:20:00,70.91,71.12,70.91,71.12,36800.0,63.6287,63.8171,63.6287,63.8171,36800.0
2012-09-25 13:30:00,71.11,71.2,71.06,71.07,36200.0,63.8082,63.8889,63.7633,63.7723,36200.0
2012-09-25 13:40:00,71.03,71.08,70.99,71.08,10900.0,63.7364,63.7813,63.7005,63.7813,10900.0
2012-09-25 13:50:00,71.08,71.13,71.08,71.11,8500.0,63.7813,63.8261,63.7813,63.8082,8500.0
2012-09-25 14:00:00,71.13,71.14,71.08,71.08,10600.0,63.8261,63.8351,63.7813,63.7813,10600.0
2012-09-25 14:10:00,71.08,71.14,71.06,71.07,28600.0,63.7813,63.8351,63.7633,63.7723,28600.0
2012-09-25 14:20:00,71.05,71.11,71.02,71.09,22300.0,63.7543,63.8082,63.7274,63.7902,22300.0
2012-09-25 14:30:00,71.11,71.13,71.07,71.11,21400.0,63.8082,63.8261,63.7723,63.8082,21400.0
2012-09-25 14:40:00,71.11,71.12,71.0,71.02,17600.0,63.8082,63.8171,63.7095,63.7274,17600.0
2012-09-25 14:50:00,71.01,71.05,70.98,71.0,19000.0,63.7184,63.7543,63.6915,63.7095,19000.0
2012-09-25 15:00:00,71.0,71.03,70.97,70.99,44500.0,63.7095,63.7364,63.6825,63.7005,44500.0
2012-09-25 15:10:00,71.0,71.07,70.87,71.03,82500.0,63.7095,63.7723,63.5928,63.7364,82500.0
2012-09-25 15:20:00,71.03,71.1,71.0,71.01,35200.0,63.7364,63.7992,63.7095,63.7184,35200.0
2012-09-25 15:30:00,71.0,71.03,70.95,70.95,50700.0,63.7095,63.7364,63.6646,63.6646,50700.0
2012-09-25 15:40:00,70.94,70.96,70.72,70.77,68400.0,63.6556,63.6736,63.4582,63.5031,68400.0
2012-09-25 15:50:00,70.77,70.85,70.65,70.8,157400.0,63.5031,63.5749,63.3954,63.53,157400.0
2012-09-26 09:30:00,70.44,71.12,70.23,70.76,86000.0,63.4429,64.0553,63.2537,63.7311,86000.0
2012-09-26 09:40:00,70.8,70.8,69.9,70.0,85600.0,63.7671,63.7671,62.9565,63.0466,85600.0
2012-09-26 09:50:00,69.99,70.08,69.91,70.0,84600.0,63.0376,63.1186,62.9655,63.0466,84600.0
2012-09-26 10:00:00,69.98,70.08,69.78,69.82,32800.0,63.0285,63.1186,62.8484,62.8844,32800.0
2012-09-26 10:10:00,69.81,69.82,69.46,69.48,54900.0,62.8754,62.8844,62.5602,62.5782,54900.0
2012-09-26 10:20:00,69.46,69.56,69.4,69.45,27400.0,62.5602,62.6503,62.5062,62.5512,27400.0
2012-09-26 10:30:00,69.46,69.58,69.44,69.48,64500.0,62.5602,62.6683,62.5422,62.5782,64500.0
2012-09-26 10:40:00,69.5,69.7,69.46,69.68,41200.0,62.5962,62.7764,62.5602,62.7583,41200.0
2012-09-26 10:50:00,69.67,69.7,69.46,69.5,37100.0,62.7493,62.7764,62.5602,62.5962,37100.0
2012-09-26 11:00:00,69.49,69.62,69.47,69.51,40200.0,62.5872,62.7043,62.5692,62.6052,40200.0
2012-09-26 11:10:00,69.5,69.86,69.47,69.86,36200.0,62.5962,62.9205,62.5692,62.9205,36200.0
2012-09-26 11:20:00,69.86,69.96,69.82,69.92,19900.0,62.9205,63.0105,62.8844,62.9745,19900.0
2012-09-26 11:30:00,69.88,69.88,69.63,69.66,39600.0,62.9385,62.9385,62.7133,62.7403,39600.0
2012-09-26 11:40:00,69.66,69.84,69.64,69.7,18200.0,62.7403,62.9025,62.7223,62.7764,18200.0
2012-09-26 11:50:00,69.7,69.85,69.69,69.84,18300.0,62.7764,62.9115,62.7674,62.9025,18300.0
2012-09-26 12:00:00,69.86,69.88,69.8,69.86,8700.0,62.9205,62.9385,62.8664,62.9205,8700.0
2012-09-26 12:10:00,69.86,70.02,69.85,70.0,16900.0,62.9205,63.0646,62.9115,63.0466,16900.0
2012-09-26 12:20:00,69.99,69.99,69.88,69.91,51900.0,63.0376,63.0376,62.9385,62.9655,51900.0
2012-09-26 12:30:00,69.92,70.02,69.92,69.99,11700.0,62.9745,63.0646,62.9745,63.0376,11700.0
2012-09-26 12:40:00,70.0,70.03,69.94,69.97,15100.0,63.0466,63.0736,62.9925,63.0195,15100.0
2012-09-26 12:50:00,69.98,70.13,69.89,70.13,53800.0,63.0285,63.1636,62.9475,63.1636,53800.0
2012-09-26 13:00:00,70.15,70.16,70.02,70.06,58800.0,63.1817,63.1907,63.0646,63.1006,58800.0
2012-09-26 13:10:00,70.08,70.22,70.02,70.22,29900.0,63.1186,63.2447,63.0646,63.2447,29900.0
2012-09-26 13:20:00,70.19,70.44,70.17,70.37,29300.0,63.2177,63.4429,63.1997,63.3798,29300.0
2012-09-26 13:30:00,70.39,70.44,70.3,70.37,18800.0,63.3978,63.4429,63.3168,63.3798,18800.0
2012-09-26 13:40:00,70.36,70.39,70.24,70.24,13700.0,63.3708,63.3978,63.2627,63.2627,13700.0
2012-09-26 13:50:00,70.24,70.26,70.05,70.06,11300.0,63.2627,63.2807,63.0916,63.1006,11300.0
2012-09-26 14:00:00,70.08,70.31,70.08,70.11,34100.0,63.1186,63.3258,63.1186,63.1456,34100.0
2012-09-26 14:10:00,70.13,70.23,70.09,70.15,28800.0,63.1636,63.2537,63.1276,63.1817,28800.0
2012-09-26 14:20:00,70.16,70.2,70.05,70.06,11200.0,63.1907,63.2267,63.0916,63.1006,11200.0
2012-09-26 14:30:00,70.07,70.07,69.99,70.01,11300.0,63.1096,63.1096,63.0376,63.0556,11300.0
2012-09-26 14:40:00,70.0,70.01,69.91,69.95,25600.0,63.0466,63.0556,62.9655,63.0015,25600.0
2012-09-26 14:50:00,69.95,69.95,69.85,69.9,11800.0,63.0015,63.0015,62.9115,62.9565,11800.0
2012-09-26 15:00:00,69.92,69.96,69.9,69.95,27700.0,62.9745,63.0105,62.9565,63.0015,27700.0
2012-09-26 15:10:00,69.95,70.02,69.91,69.93,21700.0,63.0015,63.0646,62.9655,62.9835,21700.0
2012-09-26 15:20:00,69.93,69.98,69.8,69.8,18300.0,62.9835,63.0285,62.8664,62.8664,18300.0
2012-09-26 15:30:00,69.81,69.86,69.69,69.73,27800.0,62.8754,62.9205,62.7674,62.8034,27800.0
2012-09-26 15:40:00,69.72,69.75,69.65,69.7,50100.0,62.7944,62.8214,62.7313,62.7764,50100.0
2012-09-26 15:50:00,69.68,69.75,69.65,69.68,77700.0,62.7583,62.8214,62.7313,62.7583,77700.0
2012-09-27 09:30:00,69.98,70.25,69.81,70.15,31200.0,63.0285,63.2717,62.8754,63.1817,31200.0
2012-09-27 09:40:00,70.14,70.33,70.07,70.08,14500.0,63.1727,63.3438,63.1096,63.1186,14500.0
2012-09-27 09:50:00,70.12,70.17,69.95,70.03,18900.0,63.1546,63.1997,63.0015,63.0736,18900.0
2012-09-27 10:00:00,69.98,70.02,69.57,69.57,24600.0,63.0285,63.0646,62.6593,62.6593,24600.0
2012-09-27 10:10:00,69.59,69.64,69.55,69.58,18900.0,62.6773,62.7223,62.6413,62.6683,18900.0
2012-09-27 10:20:00,69.6,69.7,69.47,69.7,32700.0,62.6863,62.7764,62.5692,62.7764,32700.0
2012-09-27 10:30:00,69.69,69.8,69.64,69.69,20400.0,62.7674,62.8664,62.7223,62.7674,20400.0
2012-09-27 10:40:00,69.67,69.83,69.67,69.82,9900.0,62.7493,62.8934,62.7493,62.8844,9900.0
2012-09-27 10:50:00,69.82,69.82,69.69,69.74,69200.0,62.8844,62.8844,62.7674,62.8124,69200.0
2012-09-27 11:00:00,69.7,69.73,69.68,69.68,9500.0,62.7764,62.8034,62.7583,62.7583,9500.0
2012-09-27 11:10:00,69.67,69.67,69.53,69.55,10400.0,62.7493,62.7493,62.6232,62.6413,10400.0
2012-09-27 11:20:00,69.56,69.65,69.49,69.59,22300.0,62.6503,62.7313,62.5872,62.6773,22300.0
2012-09-27 11:30:00,69.6,69.72,69.56,69.68,11900.0,62.6863,62.7944,62.6503,62.7583,11900.0
2012-09-27 11:40:00,69.68,69.76,69.63,69.76,13200.0,62.7583,62.8304,62.7133,62.8304,13200.0
2012-09-27 11:50:00,69.75,69.99,69.75,69.96,12700.0,62.8214,63.0376,62.8214,63.0105,12700.0
2012-09-27 12:00:00,69.96,70.03,69.93,70.02,9700.0,63.0105,63.0736,62.9835,63.0646,9700.0
2012-09-27 12:10:00,70.02,70.06,70.0,70.03,10500.0,63.0646,63.1006,63.0466,63.0736,10500.0
2012-09-27 12:20:00,70.03,70.25,70.02,70.25,18000.0,63.0736,63.2717,63.0646,63.2717,18000.0
2012-09-27 12:30:00,70.25,70.34,70.25,70.32,18100.0,63.2717,63.3528,63.2717,63.3348,18100.0
2012-09-27 12:40:00,70.32,70.43,70.27,70.42,12900.0,63.3348,63.4338,63.2897,63.4248,12900.0
2012-09-27 12:50:00,70.4,70.42,70.36,70.42,12900.0,63.4068,63.4248,63.3708,63.4248,12900.0
2012-09-27 13:00:00,70.4,70.43,70.35,70.42,10700.0,63.4068,63.4338,63.3618,63.4248,10700.0
2012-09-27 13:10:00,70.4,70.5,70.4,70.49,8000.0,63.4068,63.4969,63.4068,63.4879,8000.0
2012-09-27 13:20:00,70.48,70.55,70.47,70.53,16100.0,63.4789,63.5419,63.4699,63.5239,16100.0
2012-09-27 13:30:00,70.55,70.67,70.5,70.63,13900.0,63.5419,63.65,63.4969,63.614,13900.0
2012-09-27 13:40:00,70.63,70.72,70.63,70.65,8600.0,63.614,63.695,63.614,63.632,8600.0
2012-09-27 13:50:00,70.64,70.65,70.58,70.6,8800.0,63.623,63.632,63.5689,63.587,8800.0
2012-09-27 14:00:00,70.6,70.66,70.6,70.62,9400.0,63.587,63.641,63.587,63.605,9400.0
2012-09-27 14:10:00,70.62,70.62,70.56,70.56,11200.0,63.605,63.605,63.5509,63.5509,11200.0
2012-09-27 14:20:00,70.55,70.62,70.52,70.52,11900.0,63.5419,63.605,63.5149,63.5149,11900.0
2012-09-27 14:30:00,70.53,70.56,70.49,70.5,16800.0,63.5239,63.5509,63.4879,63.4969,16800.0
2012-09-27 14:40:00,70.5,70.5,70.43,70.48,7200.0,63.4969,63.4969,63.4338,63.4789,7200.0
2012-09-27 14:50:00,70.48,70.5,70.4,70.43,10100.0,63.4789,63.4969,63.4068,63.4338,10100.0
2012-09-27 15:00:00,70.43,70.52,70.42,70.52,11300.0,63.4338,63.5149,63.4248,63.5149,11300.0
2012-09-27 15:10:00,70.51,70.56,70.5,70.5,28300.0,63.5059,63.5509,63.4969,63.4969,28300.0
2012-09-27 15:20:00,70.51,70.56,70.44,70.53,19100.0,63.5059,63.5509,63.4429,63.5239,19100.0
2012-09-27 15:30:00,70.53,70.55,70.43,70.43,24500.0,63.5239,63.5419,63.4338,63.4338,24500.0
2012-09-27 15:40:00,70.42,70.47,70.39,70.4,28300.0,63.4248,63.4699,63.3978,63.4068,28300.0
2012-09-27 15:50:00,70.4,70.46,70.38,70.42,58300.0,63.4068,63.4609,63.3888,63.4248,58300.0
2012-09-28 09:30:00,70.1,70.4,69.99,70.12,28900.0,63.1366,63.4068,63.0376,63.1546,28900.0
2012-09-28 09:40:00,70.11,70.18,70.01,70.06,22600.0,63.1456,63.2087,63.0556,63.1006,22600.0
2012-09-28 09:50:00,70.12,70.14,69.9,69.97,32000.0,63.1546,63.1727,62.9565,63.0195,32000.0
2012-09-28 10:00:00,69.95,70.12,69.92,70.01,17800.0,63.0015,63.1546,62.9745,63.0556,17800.0
2012-09-28 10:10:00,70.02,70.08,69.93,69.98,14000.0,63.0646,63.1186,62.9835,63.0285,14000.0
2012-09-28 10:20:00,69.98,70.08,69.85,69.85,24100.0,63.0285,63.1186,62.9115,62.9115,24100.0
2012-09-28 10:30:00,69.82,69.9,69.74,69.81,38700.0,62.8844,62.9565,62.8124,62.8754,38700.0
2012-09-28 10:40:00,69.84,69.84,69.67,69.76,36300.0,62.9025,62.9025,62.7493,62.8304,36300.0
2012-09-28 10:50:00,69.76,69.85,69.71,69.83,32600.0,62.8304,62.9115,62.7854,62.8934,32600.0
2012-09-28 11:00:00,69.81,69.9,69.81,69.88,28300.0,62.8754,62.9565,62.8754,62.9385,28300.0
2012-09-28 11:10:00,69.86,69.97,69.79,69.92,15000.0,62.9205,63.0195,62.8574,62.9745,15000.0
2012-09-28 11:20:00,69.93,69.99,69.88,69.89,20000.0,62.9835,63.0376,62.9385,62.9475,20000.0
2012-09-28 11:30:00,69.88,70.05,69.88,69.99,18800.0,62.9385,63.0916,62.9385,63.0376,18800.0
2012-09-28 11:40:00,70.02,70.09,69.99,70.01,17600.0,63.0646,63.1276,63.0376,63.0556,17600.0
2012-09-28 11:50:00,70.02,70.11,69.97,70.1,25000.0,63.0646,63.1456,63.0195,63.1366,25000.0
2012-09-28 12:00:00,70.1,70.21,70.08,70.21,21500.0,63.1366,63.2357,63.1186,63.2357,21500.0
2012-09-28 12:10:00,70.2,70.32,70.2,70.29,7300.0,63.2267,63.3348,63.2267,63.3078,7300.0
2012-09-28 12:20:00,70.31,70.31,70.1,70.12,8300.0,63.3258,63.3258,63.1366,63.1546,8300.0
2012-09-28 12:30:00,70.1,70.2,70.08,70.17,19600.0,63.1366,63.2267,63.1186,63.1997,19600.0
2012-09-28 12:40:00,70.18,70.18,70.11,70.12,7200.0,63.2087,63.2087,63.1456,63.1546,7200.0
2012-09-28 12:50:00,70.1,70.34,70.0,70.33,37900.0,63.1366,63.3528,63.0466,63.3438,37900.0
2012-09-28 13:00:00,70.34,70.37,70.27,70.28,6700.0,63.3528,63.3798,63.2897,63.2987,6700.0
2012-09-28 13:10:00,70.27,70.28,70.2,70.25,6700.0,63.2897,63.2987,63.2267,63.2717,6700.0
2012-09-28 13:20:00,70.25,70.33,70.22,70.27,7900.0,63.2717,63.3438,63.2447,63.2897,7900.0
2012-09-28 13:30:00,70.29,70.45,70.27,70.45,6900.0,63.3078,63.4519,63.2897,63.4519,6900.0
2012-09-28 13:40:00,70.47,70.47,70.36,70.39,4400.0,63.4699,63.4699,63.3708,63.3978,4400.0
2012-09-28 13:50:00,70.38,70.38,70.32,70.34,7200.0,63.3888,63.3888,63.3348,63.3528,7200.0
2012-09-28 14:00:00,70.34,70.39,70.28,70.38,15600.0,63.3528,63.3978,63.2987,63.3888,15600.0
2012-09-28 14:10:00,70.37,70.41,70.36,70.41,8500.0,63.3798,63.4158,63.3708,63.4158,8500.0
2012-09-28 14:20:00,70.42,70.45,70.38,70.4,9000.0,63.4248,63.4519,63.3888,63.4068,9000.0
2012-09-28 14:30:00,70.4,70.54,70.34,70.54,23200.0,63.4068,63.5329,63.3528,63.5329,23200.0
2012-09-28 14:40:00,70.53,70.61,70.53,70.61,27200.0,63.5239,63.596,63.5239,63.596,27200.0
2012-09-28 14:50:00,70.61,70.66,70.51,70.51,14000.0,63.596,63.641,63.5059,63.5059,14000.0
2012-09-28 15:00:00,70.5,70.51,70.37,70.4,7700.0,63.4969,63.5059,63.3798,63.4068,7700.0
2012-09-28 15:10:00,70.4,70.4,70.27,70.27,17900.0,63.4068,63.4068,63.2897,63.2897,17900.0
2012-09-28 15:20:00,70.26,70.31,70.22,70.23,24200.0,63.2807,63.3258,63.2447,63.2537,24200.0
2012-09-28 15:30:00,70.22,70.25,70.02,70.07,63400.0,63.2447,63.2717,63.0646,63.1096,63400.0
2012-09-28 15:40:00,70.06,70.34,70.05,70.28,91900.0,63.1006,63.3528,63.0916,63.2987,91900.0
2012-09-28 15:50:00,70.28,70.31,70.15,70.16,112500.0,63.2987,63.3258,63.1817,63.1907,112500.0
2012-10-01 09:30:00,70.55,70.76,70.28,70.75,18000.0,63.5419,63.7311,63.2987,63.7221,18000.0
2012-10-01 09:40:00,70.7,70.74,70.48,70.56,12100.0,63.677,63.7131,63.4789,63.5509,12100.0
2012-10-01 09:50:00,70.56,70.83,70.42,70.73,37700.0,63.5509,63.7941,63.4248,63.704,37700.0
2012-10-01 10:00:00,70.75,71.31,70.72,71.17,52100.0,63.7221,64.2264,63.695,64.1003,52100.0
2012-10-01 10:10:00,71.16,71.2,71.11,71.17,22300.0,64.0913,64.1274,64.0463,64.1003,22300.0
2012-10-01 10:20:00,71.17,71.23,70.97,70.98,32900.0,64.1003,64.1544,63.9202,63.9292,32900.0
2012-10-01 10:30:00,70.99,71.01,70.79,70.81,34300.0,63.9382,63.9562,63.7581,63.7761,34300.0
2012-10-01 10:40:00,70.8,70.87,70.67,70.67,18400.0,63.7671,63.8301,63.65,63.65,18400.0
2012-10-01 10:50:00,70.67,70.82,70.65,70.67,24100.0,63.65,63.7851,63.632,63.65,24100.0
2012-10-01 11:00:00,70.67,70.8,70.66,70.74,28000.0,63.65,63.7671,63.641,63.7131,28000.0
2012-10-01 11:10:00,70.74,70.88,70.72,70.86,14600.0,63.7131,63.8391,63.695,63.8211,14600.0
2012-10-01 11:20:00,70.85,70.94,70.84,70.93,13300.0,63.8121,63.8932,63.8031,63.8842,13300.0
2012-10-01 11:30:00,70.96,71.01,70.92,70.97,13000.0,63.9112,63.9562,63.8752,63.9202,13000.0
2012-10-01 11:40:00,70.95,71.01,70.95,70.97,9900.0,63.9022,63.9562,63.9022,63.9202,9900.0
2012-10-01 11:50:00,70.97,70.97,70.75,70.77,42800.0,63.9202,63.9202,63.7221,63.7401,42800.0
2012-10-01 12:00:00,70.78,71.04,70.74,71.04,49200.0,63.7491,63.9833,63.7131,63.9833,49200.0
2012-10-01 12:10:00,71.05,71.09,71.0,71.02,19500.0,63.9923,64.0283,63.9472,63.9652,19500.0
2012-10-01 12:20:00,71.02,71.23,71.01,71.23,18900.0,63.9652,64.1544,63.9562,64.1544,18900.0
2012-10-01 12:30:00,71.25,71.3,71.17,71.28,14600.0,64.1724,64.2174,64.1003,64.1994,14600.0
2012-10-01 12:40:00,71.29,71.35,71.12,71.13,13200.0,64.2084,64.2625,64.0553,64.0643,13200.0
2012-10-01 12:50:00,71.14,71.16,71.06,71.16,12800.0,64.0733,64.0913,64.0013,64.0913,12800.0
2012-10-01 13:00:00,71.17,71.23,71.13,71.13,26300.0,64.1003,64.1544,64.0643,64.0643,26300.0
2012-10-01 13:10:00,71.09,71.09,71.0,71.05,20500.0,64.0283,64.0283,63.9472,63.9923,20500.0
2012-10-01 13:20:00,71.03,71.27,71.0,71.25,12400.0,63.9742,64.1904,63.9472,64.1724,12400.0
2012-10-01 13:30:00,71.24,71.24,71.08,71.19,11700.0,64.1634,64.1634,64.0193,64.1184,11700.0
2012-10-01 13:40:00,71.16,71.34,71.12,71.33,13800.0,64.0913,64.2535,64.0553,64.2444,13800.0
2012-10-01 13:50:00,71.32,71.4,71.27,71.4,19600.0,64.2354,64.3075,64.1904,64.3075,19600.0
2012-10-01 14:00:00,71.4,71.53,71.4,71.46,31600.0,64.3075,64.4246,64.3075,64.3615,31600.0
2012-10-01 14:10:00,71.47,71.49,71.34,71.38,15600.0,64.3705,64.3886,64.2535,64.2895,15600.0
2012-10-01 14:20:00,71.39,71.47,71.35,71.47,16000.0,64.2985,64.3705,64.2625,64.3705,16000.0
2012-10-01 14:30:00,71.47,71.53,71.42,71.47,21800.0,64.3705,64.4246,64.3255,64.3705,21800.0
2012-10-01 14:40:00,71.49,71.58,71.48,71.58,23700.0,64.3886,64.4696,64.3795,64.4696,23700.0
2012-10-01 14:50:00,71.57,71.73,71.57,71.72,29800.0,64.4606,64.6047,64.4606,64.5957,29800.0
2012-10-01 15:00:00,71.71,71.72,71.47,71.56,49500.0,64.5867,64.5957,64.3705,64.4516,49500.0
2012-10-01 15:10:00,71.57,71.57,71.43,71.45,34900.0,64.4606,64.4606,64.3345,64.3525,34900.0
2012-10-01 15:20:00,71.45,71.45,71.18,71.32,36400.0,64.3525,64.3525,64.1093,64.2354,36400.0
2012-10-01 15:30:00,71.32,71.41,71.28,71.36,35600.0,64.2354,64.3165,64.1994,64.2715,35600.0
2012-10-01 15:40:00,71.36,71.47,71.32,71.41,55500.0,64.2715,64.3705,64.2354,64.3165,55500.0
2012-10-01 15:50:00,71.42,71.45,71.28,71.34,74400.0,64.3255,64.3525,64.1994,64.2535,74400.0
2012-10-02 09:30:00,71.89,71.98,71.58,71.92,30500.0,64.7488,64.8299,64.4696,64.7758,30500.0
2012-10-02 09:40:00,71.92,72.11,71.79,72.06,33300.0,64.7758,64.947,64.6588,64.9019,33300.0
2012-10-02 09:50:00,72.04,72.15,72.02,72.1,14700.0,64.8839,64.983,64.8659,64.938,14700.0
2012-10-02 10:00:00,72.11,72.13,71.9,72.03,60000.0,64.947,64.965,64.7578,64.8749,60000.0
2012-10-02 10:10:00,72.0,72.19,71.87,72.19,22000.0,64.8479,65.019,64.7308,65.019,22000.0
2012-10-02 10:20:00,72.23,72.44,72.18,72.41,32900.0,65.055,65.2442,65.01,65.2172,32900.0
2012-10-02 10:30:00,72.43,72.5,72.36,72.36,28900.0,65.2352,65.2982,65.1721,65.1721,28900.0
2012-10-02 10:40:00,72.34,72.34,72.13,72.19,29700.0,65.1541,65.1541,64.965,65.019,29700.0
2012-10-02 10:50:00,72.19,72.2,71.74,71.77,40900.0,65.019,65.028,64.6137,64.6407,40900.0
2012-10-02 11:00:00,71.73,72.1,71.73,72.05,23500.0,64.6047,64.938,64.6047,64.8929,23500.0
2012-10-02 11:10:00,72.03,72.14,72.01,72.13,9200.0,64.8749,64.974,64.8569,64.965,9200.0
2012-10-02 11:20:00,72.13,72.2,72.06,72.2,14400.0,64.965,65.028,64.9019,65.028,14400.0
2012-10-02 11:30:00,72.2,72.38,71.92,72.06,39800.0,65.028,65.1901,64.7758,64.9019,39800.0
2012-10-02 11:40:00,72.06,72.08,71.95,72.0,7700.0,64.9019,64.9199,64.8029,64.8479,7700.0
2012-10-02 11:50:00,71.99,72.06,71.91,71.97,8600.0,64.8389,64.9019,64.7668,64.8209,8600.0
2012-10-02 12:00:00,71.96,72.04,71.96,71.99,13500.0,64.8119,64.8839,64.8119,64.8389,13500.0
2012-10-02 12:10:00,71.98,72.16,71.94,72.15,11200.0,64.8299,64.992,64.7939,64.983,11200.0
2012-10-02 12:20:00,72.13,72.15,72.08,72.1,7000.0,64.965,64.983,64.9199,64.938,7000.0
2012-10-02 12:30:00,72.12,72.12,72.03,72.04,7300.0,64.956,64.956,64.8749,64.8839,7300.0
2012-10-02 12:40:00,72.03,72.09,71.98,72.03,11900.0,64.8749,64.9289,64.8299,64.8749,11900.0
2012-10-02 12:50:00,72.04,72.07,72.01,72.05,5700.0,64.8839,64.9109,64.8569,64.8929,5700.0
2012-10-02 13:00:00,72.06,72.08,72.04,72.06,12700.0,64.9019,64.9199,64.8839,64.9019,12700.0
2012-10-02 13:10:00,72.06,72.06,72.04,72.04,8700.0,64.9019,64.9019,64.8839,64.8839,8700.0
2012-10-02 13:20:00,72.04,72.05,71.98,72.0,33100.0,64.8839,64.8929,64.8299,64.8479,33100.0
2012-10-02 13:30:00,72.0,72.16,71.98,72.16,54900.0,64.8479,64.992,64.8299,64.992,54900.0
2012-10-02 13:40:00,72.19,72.24,72.01,72.02,14400.0,65.019,65.064,64.8569,64.8659,14400.0
2012-10-02 13:50:00,72.02,72.09,71.96,72.09,20900.0,64.8659,64.9289,64.8119,64.9289,20900.0
2012-10-02 14:00:00,72.09,72.18,72.07,72.08,13600.0,64.9289,65.01,64.9109,64.9199,13600.0
2012-10-02 14:10:00,72.11,72.15,72.09,72.13,33500.0,64.947,64.983,64.9289,64.965,33500.0
2012-10-02 14:20:00,72.12,72.12,72.04,72.11,12200.0,64.956,64.956,64.8839,64.947,12200.0
2012-10-02 14:30:00,72.11,72.2,72.08,72.13,32700.0,64.947,65.028,64.9199,64.965,32700.0
2012-10-02 14:40:00,72.13,72.19,72.09,72.17,18900.0,64.965,65.019,64.9289,65.001,18900.0
2012-10-02 14:50:00,72.17,72.21,72.15,72.19,10200.0,65.001,65.037,64.983,65.019,10200.0
2012-10-02 15:00:00,72.19,72.32,72.16,72.31,20400.0,65.019,65.1361,64.992,65.1271,20400.0
2012-10-02 15:10:00,72.31,72.35,72.25,72.35,17800.0,65.1271,65.1631,65.0731,65.1631,17800.0
2012-10-02 15:20:00,72.35,72.48,72.34,72.47,23100.0,65.1631,65.2802,65.1541,65.2712,23100.0
2012-10-02 15:30:00,72.47,72.52,72.41,72.5,43200.0,65.2712,65.3162,65.2172,65.2982,43200.0
2012-10-02 15:40:00,72.5,72.65,72.49,72.63,50600.0,65.2982,65.4333,65.2892,65.4153,50600.0
2012-10-02 15:50:00,72.63,72.78,72.61,72.7,117000.0,65.4153,65.5504,65.3973,65.4784,117000.0
2012-10-03 09:30:00,73.01,73.99,72.86,73.52,154100.0,65.7576,66.6402,65.6225,66.2169,154100.0
2012-10-03 09:40:00,73.45,73.84,73.37,73.43,60000.0,66.1539,66.5051,66.0818,66.1358,60000.0
2012-10-03 09:50:00,73.4,73.72,73.3,73.55,34800.0,66.1088,66.397,66.0188,66.2439,34800.0
2012-10-03 10:00:00,73.62,73.69,73.37,73.54,51600.0,66.307,66.37,66.0818,66.2349,51600.0
2012-10-03 10:10:00,73.53,73.87,73.52,73.86,50200.0,66.2259,66.5321,66.2169,66.5231,50200.0
2012-10-03 10:20:00,73.85,73.96,73.81,73.92,55100.0,66.5141,66.6132,66.4781,66.5772,55100.0
2012-10-03 10:30:00,73.94,73.94,73.64,73.76,32400.0,66.5952,66.5952,66.325,66.4331,32400.0
2012-10-03 10:40:00,73.75,73.79,73.7,73.75,34500.0,66.4241,66.4601,66.379,66.4241,34500.0
2012-10-03 10:50:00,73.76,73.78,73.63,73.69,36200.0,66.4331,66.4511,66.316,66.37,36200.0
2012-10-03 11:00:00,73.67,73.74,73.66,73.74,287100.0,66.352,66.415,66.343,66.415,287100.0
2012-10-03 11:10:00,73.73,74.03,73.72,74.0,77500.0,66.406,66.6762,66.397,66.6492,77500.0
2012-10-03 11:20:00,74.0,74.04,73.74,73.74,301000.0,66.6492,66.6852,66.415,66.415,301000.0
2012-10-03 11:30:00,73.74,73.79,73.73,73.75,35700.0,66.415,66.4601,66.406,66.4241,35700.0
2012-10-03 11:40:00,73.76,73.89,73.74,73.76,72900.0,66.4331,66.5501,66.415,66.4331,72900.0
2012-10-03 11:50:00,73.76,73.84,73.75,73.78,35000.0,66.4331,66.5051,66.4241,66.4511,35000.0
2012-10-03 12:00:00,73.77,73.86,73.76,73.77,31200.0,66.4421,66.5231,66.4331,66.4421,31200.0
2012-10-03 12:10:00,73.76,73.77,73.74,73.75,27800.0,66.4331,66.4421,66.415,66.4241,27800.0
2012-10-03 12:20:00,73.76,73.9,73.75,73.9,43300.0,66.4331,66.5592,66.4241,66.5592,43300.0
2012-10-03 12:30:00,73.92,73.94,73.86,73.91,54900.0,66.5772,66.5952,66.5231,66.5682,54900.0
2012-10-03 12:40:00,73.91,73.94,73.88,73.91,21000.0,66.5682,66.5952,66.5411,66.5682,21000.0
2012-10-03 12:50:00,73.91,73.96,73.87,73.93,20200.0,66.5682,66.6132,66.5321,66.5862,20200.0
2012-10-03 13:00:00,73.93,73.93,73.75,73.79,16700.0,66.5862,66.5862,66.4241,66.4601,16700.0
2012-10-03 13:10:00,73.8,73.95,73.8,73.92,13400.0,66.4691,66.6042,66.4691,66.5772,13400.0
2012-10-03 13:20:00,73.9,73.9,73.82,73.82,9500.0,66.5592,66.5592,66.4871,66.4871,9500.0
2012-10-03 13:30:00,73.82,73.85,73.7,73.76,39200.0,66.4871,66.5141,66.379,66.4331,39200.0
2012-10-03 13:40:00,73.76,73.81,73.75,73.78,25600.0,66.4331,66.4781,66.4241,66.4511,25600.0
2012-10-03 13:50:00,73.78,73.8,73.75,73.75,11500.0,66.4511,66.4691,66.4241,66.4241,11500.0
2012-10-03 14:00:00,73.75,73.79,73.73,73.78,37600.0,66.4241,66.4601,66.406,66.4511,37600.0
2012-10-03 14:10:00,73.77,73.9,73.75,73.76,16300.0,66.4421,66.5592,66.4241,66.4331,16300.0
2012-10-03 14:20:00,73.75,73.83,73.74,73.79,45900.0,66.4241,66.4961,66.415,66.4601,45900.0
2012-10-03 14:30:00,73.8,74.04,73.77,74.03,75100.0,66.4691,66.6852,66.4421,66.6762,75100.0
2012-10-03 14:40:00,74.04,74.1,73.97,74.02,78800.0,66.6852,66.7393,66.6222,66.6672,78800.0
2012-10-03 14:50:00,74.01,74.01,73.91,73.92,22900.0,66.6582,66.6582,66.5682,66.5772,22900.0
2012-10-03 15:00:00,73.92,74.0,73.81,73.83,31900.0,66.5772,66.6492,66.4781,66.4961,31900.0
2012-10-03 15:10:00,73.83,73.97,73.76,73.85,26000.0,66.4961,66.6222,66.4331,66.5141,26000.0
2012-10-03 15:20:00,73.86,73.99,73.8,73.95,46800.0,66.5231,66.6402,66.4691,66.6042,46800.0
2012-10-03 15:30:00,73.95,74.04,73.91,74.04,48200.0,66.6042,66.6852,66.5682,66.6852,48200.0
2012-10-03 15:40:00,74.05,74.16,74.02,74.14,91900.0,66.6943,66.7933,66.6672,66.7753,91900.0
2012-10-03 15:50:00,74.14,74.15,74.06,74.07,119200.0,66.7753,66.7843,66.7033,66.7123,119200.0
2012-10-04 09:30:00,74.85,76.84,74.85,76.05,390700.0,67.4148,69.2071,67.4148,68.4956,390700.0
2012-10-04 09:40:00,76.06,76.06,75.44,75.44,167500.0,68.5046,68.5046,67.9462,67.9462,167500.0
2012-10-04 09:50:00,75.43,75.5,75.15,75.17,103800.0,67.9372,68.0002,67.685,67.703,103800.0
2012-10-04 10:00:00,75.2,75.38,75.18,75.27,156000.0,67.73,67.8921,67.712,67.7931,156000.0
2012-10-04 10:10:00,75.26,75.68,75.24,75.51,105900.0,67.7841,68.1623,67.766,68.0092,105900.0
2012-10-04 10:20:00,75.51,75.55,75.47,75.53,62500.0,68.0092,68.0453,67.9732,68.0272,62500.0
2012-10-04 10:30:00,75.52,75.53,75.25,75.26,64500.0,68.0182,68.0272,67.7751,67.7841,64500.0
2012-10-04 10:40:00,75.26,75.29,75.17,75.24,31800.0,67.7841,67.8111,67.703,67.766,31800.0
2012-10-04 10:50:00,75.26,75.28,75.18,75.25,39300.0,67.7841,67.8021,67.712,67.7751,39300.0
2012-10-04 11:00:00,75.25,75.28,75.02,75.16,59700.0,67.7751,67.8021,67.5679,67.694,59700.0
2012-10-04 11:10:00,75.16,75.19,75.1,75.1,20700.0,67.694,67.721,67.64,67.64,20700.0
2012-10-04 11:20:00,75.1,75.21,75.08,75.08,66600.0,67.64,67.739,67.6219,67.6219,66600.0
2012-10-04 11:30:00,75.1,75.2,75.06,75.15,27400.0,67.64,67.73,67.6039,67.685,27400.0
2012-10-04 11:40:00,75.15,75.16,75.09,75.14,18800.0,67.685,67.694,67.6309,67.676,18800.0
2012-10-04 11:50:00,75.15,75.21,75.11,75.2,14000.0,67.685,67.739,67.649,67.73,14000.0
2012-10-04 12:00:00,75.19,75.21,75.15,75.2,24000.0,67.721,67.739,67.685,67.73,24000.0
2012-10-04 12:10:00,75.19,75.28,75.18,75.25,35900.0,67.721,67.8021,67.712,67.7751,35900.0
2012-10-04 12:20:00,75.26,75.28,75.15,75.15,32600.0,67.7841,67.8021,67.685,67.685,32600.0
2012-10-04 12:30:00,75.15,75.22,75.15,75.18,10800.0,67.685,67.748,67.685,67.712,10800.0
2012-10-04 12:40:00,75.18,75.21,75.15,75.15,16100.0,67.712,67.739,67.685,67.685,16100.0
2012-10-04 12:50:00,75.15,75.2,75.15,75.16,16300.0,67.685,67.73,67.685,67.694,16300.0
2012-10-04 13:00:00,75.16,75.21,75.15,75.21,19000.0,67.694,67.739,67.685,67.739,19000.0
2012-10-04 13:10:00,75.21,75.21,75.13,75.15,50200.0,67.739,67.739,67.667,67.685,50200.0
2012-10-04 13:20:00,75.15,75.2,75.14,75.2,23800.0,67.685,67.73,67.676,67.73,23800.0
2012-10-04 13:30:00,75.18,75.21,75.15,75.16,22000.0,67.712,67.739,67.685,67.694,22000.0
2012-10-04 13:40:00,75.17,75.19,75.15,75.17,19200.0,67.703,67.721,67.685,67.703,19200.0
2012-10-04 13:50:00,75.17,75.19,75.16,75.17,24800.0,67.703,67.721,67.694,67.703,24800.0
2012-10-04 14:00:00,75.17,75.2,75.13,75.2,66700.0,67.703,67.73,67.667,67.73,66700.0
2012-10-04 14:10:00,75.19,75.2,75.14,75.16,32800.0,67.721,67.73,67.676,67.694,32800.0
2012-10-04 14:20:00,75.16,75.17,75.06,75.08,106100.0,67.694,67.703,67.6039,67.6219,106100.0
2012-10-04 14:30:00,75.08,75.1,75.05,75.09,42800.0,67.6219,67.64,67.5949,67.6309,42800.0
2012-10-04 14:40:00,75.1,75.18,75.1,75.16,26200.0,67.64,67.712,67.64,67.694,26200.0
2012-10-04 14:50:00,75.16,75.17,75.13,75.15,25600.0,67.694,67.703,67.667,67.685,25600.0
2012-10-04 15:00:00,75.15,75.17,75.14,75.15,22900.0,67.685,67.703,67.676,67.685,22900.0
2012-10-04 15:10:00,75.16,75.18,75.14,75.16,43000.0,67.694,67.712,67.676,67.694,43000.0
2012-10-04 15:20:00,75.15,75.16,75.09,75.09,94400.0,67.685,67.694,67.6309,67.6309,94400.0
2012-10-04 15:30:00,75.08,75.1,75.07,75.1,76200.0,67.6219,67.64,67.6129,67.64,76200.0
2012-10-04 15:40:00,75.1,75.16,74.98,74.99,121700.0,67.64,67.694,67.5319,67.5409,121700.0
2012-10-04 15:50:00,74.98,75.0,74.85,74.85,296500.0,67.5319,67.5499,67.4148,67.4148,296500.0
2012-10-05 09:30:00,75.23,75.4,74.24,74.55,76400.0,67.757,67.9102,66.8654,67.1446,76400.0
2012-10-05 09:40:00,74.51,74.51,73.87,74.25,83100.0,67.1086,67.1086,66.5321,66.8744,83100.0
2012-10-05 09:50:00,74.23,74.24,74.02,74.15,17800.0,66.8564,66.8654,66.6672,66.7843,17800.0
2012-10-05 10:00:00,74.15,74.17,74.0,74.05,23200.0,66.7843,66.8023,66.6492,66.6943,23200.0
2012-10-05 10:10:00,74.04,74.22,74.04,74.14,32400.0,66.6852,66.8474,66.6852,66.7753,32400.0
2012-10-05 10:20:00,74.15,74.22,74.06,74.15,49800.0,66.7843,66.8474,66.7033,66.7843,49800.0
2012-10-05 10:30:00,74.14,74.28,74.09,74.24,29900.0,66.7753,66.9014,66.7303,66.8654,29900.0
2012-10-05 10:40:00,74.25,74.29,74.09,74.1,23500.0,66.8744,66.9104,66.7303,66.7393,23500.0
2012-10-05 10:50:00,74.09,74.25,74.07,74.25,26100.0,66.7303,66.8744,66.7123,66.8744,26100.0
2012-10-05 11:00:00,74.25,74.35,74.23,74.32,54600.0,66.8744,66.9645,66.8564,66.9374,54600.0
2012-10-05 11:10:00,74.32,74.52,74.32,74.49,16000.0,66.9374,67.1176,66.9374,67.0905,16000.0
2012-10-05 11:20:00,74.5,74.5,74.27,74.28,20100.0,67.0996,67.0996,66.8924,66.9014,20100.0
2012-10-05 11:30:00,74.28,74.28,74.18,74.19,10000.0,66.9014,66.9014,66.8113,66.8203,10000.0
2012-10-05 11:40:00,74.18,74.18,73.96,73.98,17600.0,66.8113,66.8113,66.6132,66.6312,17600.0
2012-10-05 11:50:00,73.99,74.11,73.99,74.01,22700.0,66.6402,66.7483,66.6402,66.6582,22700.0
2012-10-05 12:00:00,74.01,74.07,74.0,74.02,17000.0,66.6582,66.7123,66.6492,66.6672,17000.0
2012-10-05 12:10:00,74.02,74.11,74.02,74.06,13900.0,66.6672,66.7483,66.6672,66.7033,13900.0
2012-10-05 12:20:00,74.06,74.07,74.02,74.05,12000.0,66.7033,66.7123,66.6672,66.6943,12000.0
2012-10-05 12:30:00,74.06,74.11,74.01,74.05,59000.0,66.7033,66.7483,66.6582,66.6943,59000.0
2012-10-05 12:40:00,74.05,74.09,74.0,74.02,20800.0,66.6943,66.7303,66.6492,66.6672,20800.0
2012-10-05 12:50:00,74.02,74.1,74.0,74.05,12400.0,66.6672,66.7393,66.6492,66.6943,12400.0
2012-10-05 13:00:00,74.05,74.06,74.01,74.01,16200.0,66.6943,66.7033,66.6582,66.6582,16200.0
2012-10-05 13:10:00,74.01,74.08,74.0,74.08,11600.0,66.6582,66.7213,66.6492,66.7213,11600.0
2012-10-05 13:20:00,74.08,74.1,74.03,74.06,16300.0,66.7213,66.7393,66.6762,66.7033,16300.0
2012-10-05 13:30:00,74.05,74.14,74.02,74.12,16300.0,66.6943,66.7753,66.6672,66.7573,16300.0
2012-10-05 13:40:00,74.12,74.12,74.01,74.01,7400.0,66.7573,66.7573,66.6582,66.6582,7400.0
2012-10-05 13:50:00,74.0,74.04,73.97,74.03,8400.0,66.6492,66.6852,66.6222,66.6762,8400.0
2012-10-05 14:00:00,74.05,74.09,73.99,74.09,14600.0,66.6943,66.7303,66.6402,66.7303,14600.0
2012-10-05 14:10:00,74.09,74.15,74.07,74.1,20800.0,66.7303,66.7843,66.7123,66.7393,20800.0
2012-10-05 14:20:00,74.09,74.11,74.08,74.09,9400.0,66.7303,66.7483,66.7213,66.7303,9400.0
2012-10-05 14:30:00,74.1,74.1,74.03,74.03,21900.0,66.7393,66.7393,66.6762,66.6762,21900.0
2012-10-05 14:40:00,74.02,74.02,73.81,73.81,25600.0,66.6672,66.6672,66.4781,66.4781,25600.0
2012-10-05 14:50:00,73.81,73.85,73.63,73.63,33500.0,66.4781,66.5141,66.316,66.316,33500.0
2012-10-05 15:00:00,73.65,73.76,73.56,73.74,34400.0,66.334,66.4331,66.2529,66.415,34400.0
2012-10-05 15:10:00,73.74,73.74,73.64,73.67,22100.0,66.415,66.415,66.325,66.352,22100.0
2012-10-05 15:20:00,73.67,73.81,73.65,73.81,27600.0,66.352,66.4781,66.334,66.4781,27600.0
2012-10-05 15:30:00,73.81,73.87,73.7,73.75,61500.0,66.4781,66.5321,66.379,66.4241,61500.0
2012-10-05 15:40:00,73.75,74.01,73.75,74.0,83100.0,66.4241,66.6582,66.4241,66.6492,83100.0
2012-10-05 15:50:00,74.0,74.09,73.95,74.05,106500.0,66.6492,66.7303,66.6042,66.6943,106500.0
2012-10-08 09:30:00,74.07,74.75,74.06,74.69,48000.0,66.7123,67.3247,66.7033,67.2707,48000.0
2012-10-08 09:40:00,74.64,75.02,74.62,74.88,34300.0,67.2256,67.5679,67.2076,67.4418,34300.0
2012-10-08 09:50:00,74.91,74.94,74.8,74.82,21200.0,67.4688,67.4958,67.3698,67.3878,21200.0
2012-10-08 10:00:00,74.82,74.83,74.43,74.46,25600.0,67.3878,67.3968,67.0365,67.0635,25600.0
2012-10-08 10:10:00,74.44,74.45,74.34,74.42,16500.0,67.0455,67.0545,66.9554,67.0275,16500.0
2012-10-08 10:20:00,74.4,74.4,74.15,74.15,16100.0,67.0095,67.0095,66.7843,66.7843,16100.0
2012-10-08 10:30:00,74.15,74.18,74.01,74.13,24100.0,66.7843,66.8113,66.6582,66.7663,24100.0
2012-10-08 10:40:00,74.14,74.3,74.14,74.15,19500.0,66.7753,66.9194,66.7753,66.7843,19500.0
2012-10-08 10:50:00,74.15,74.15,73.97,74.04,29100.0,66.7843,66.7843,66.6222,66.6852,29100.0
2012-10-08 11:00:00,74.02,74.04,73.77,73.79,24300.0,66.6672,66.6852,66.4421,66.4601,24300.0
2012-10-08 11:10:00,73.79,73.94,73.78,73.9,19400.0,66.4601,66.5952,66.4511,66.5592,19400.0
2012-10-08 11:20:00,73.92,73.92,73.82,73.84,16400.0,66.5772,66.5772,66.4871,66.5051,16400.0
2012-10-08 11:30:00,73.82,73.82,73.74,73.78,15400.0,66.4871,66.4871,66.415,66.4511,15400.0
2012-10-08 11:40:00,73.76,73.92,73.76,73.87,14300.0,66.4331,66.5772,66.4331,66.5321,14300.0
2012-10-08 11:50:00,73.86,73.86,73.76,73.83,12400.0,66.5231,66.5231,66.4331,66.4961,12400.0
2012-10-08 12:00:00,73.85,73.89,73.78,73.87,75200.0,66.5141,66.5501,66.4511,66.5321,75200.0
2012-10-08 12:10:00,73.87,73.91,73.8,73.83,37100.0,66.5321,66.5682,66.4691,66.4961,37100.0
2012-10-08 12:20:00,73.84,73.94,73.83,73.86,24600.0,66.5051,66.5952,66.4961,66.5231,24600.0
2012-10-08 12:30:00,73.85,73.87,73.83,73.85,22500.0,66.5141,66.5321,66.4961,66.5141,22500.0
2012-10-08 12:40:00,73.85,73.89,73.83,73.86,12200.0,66.5141,66.5501,66.4961,66.5231,12200.0
2012-10-08 12:50:00,73.86,73.87,73.73,73.87,11100.0,66.5231,66.5321,66.406,66.5321,11100.0
2012-10-08 13:00:00,73.87,73.94,73.82,73.94,14800.0,66.5321,66.5952,66.4871,66.5952,14800.0
2012-10-08 13:10:00,73.94,73.99,73.94,73.97,8200.0,66.5952,66.6402,66.5952,66.6222,8200.0
2012-10-08 13:20:00,73.97,73.99,73.9,73.9,7600.0,66.6222,66.6402,66.5592,66.5592,7600.0
2012-10-08 13:30:00,73.9,73.97,73.85,73.9,24200.0,66.5592,66.6222,66.5141,66.5592,24200.0
2012-10-08 13:40:00,73.9,73.99,73.9,73.96,14100.0,66.5592,66.6402,66.5592,66.6132,14100.0
2012-10-08 13:50:00,73.99,74.11,73.98,74.11,10600.0,66.6402,66.7483,66.6312,66.7483,10600.0
2012-10-08 14:00:00,74.12,74.29,74.12,74.28,22300.0,66.7573,66.9104,66.7573,66.9014,22300.0
2012-10-08 14:10:00,74.28,74.33,74.28,74.32,11200.0,66.9014,66.9464,66.9014,66.9374,11200.0
2012-10-08 14:20:00,74.32,74.33,74.29,74.3,16100.0,66.9374,66.9464,66.9104,66.9194,16100.0
2012-10-08 14:30:00,74.3,74.32,74.26,74.26,18500.0,66.9194,66.9374,66.8834,66.8834,18500.0
2012-10-08 14:40:00,74.25,74.26,74.21,74.25,12400.0,66.8744,66.8834,66.8384,66.8744,12400.0
2012-10-08 14:50:00,74.25,74.25,74.16,74.17,17200.0,66.8744,66.8744,66.7933,66.8023,17200.0
2012-10-08 15:00:00,74.17,74.19,74.09,74.12,41100.0,66.8023,66.8203,66.7303,66.7573,41100.0
2012-10-08 15:10:00,74.12,74.16,74.09,74.1,21100.0,66.7573,66.7933,66.7303,66.7393,21100.0
2012-10-08 15:20:00,74.1,74.24,74.1,74.17,28100.0,66.7393,66.8654,66.7393,66.8023,28100.0
2012-10-08 15:30:00,74.17,74.26,74.16,74.24,31100.0,66.8023,66.8834,66.7933,66.8654,31100.0
2012-10-08 15:40:00,74.24,74.26,74.18,74.21,35500.0,66.8654,66.8834,66.8113,66.8384,35500.0
2012-10-08 15:50:00,74.21,74.27,74.12,74.23,84300.0,66.8384,66.8924,66.7573,66.8564,84300.0
2012-10-09 09:30:00,74.05,74.56,73.72,74.55,20200.0,66.6943,67.1536,66.397,67.1446,20200.0
2012-10-09 09:40:00,74.5,74.56,74.34,74.39,22000.0,67.0996,67.1536,66.9554,67.0005,22000.0
2012-10-09 09:50:00,74.4,74.59,74.33,74.49,15200.0,67.0095,67.1806,66.9464,67.0905,15200.0
2012-10-09 10:00:00,74.49,74.84,74.49,74.69,42700.0,67.0905,67.4058,67.0905,67.2707,42700.0
2012-10-09 10:10:00,74.71,74.94,74.71,74.88,26300.0,67.2887,67.4958,67.2887,67.4418,26300.0
2012-10-09 10:20:00,74.89,74.94,74.86,74.89,22000.0,67.4508,67.4958,67.4238,67.4508,22000.0
2012-10-09 10:30:00,74.87,74.96,74.77,74.81,20800.0,67.4328,67.5139,67.3427,67.3788,20800.0
2012-10-09 10:40:00,74.82,74.86,74.52,74.52,25900.0,67.3878,67.4238,67.1176,67.1176,25900.0
2012-10-09 10:50:00,74.52,74.59,74.45,74.53,71000.0,67.1176,67.1806,67.0545,67.1266,71000.0
2012-10-09 11:00:00,74.52,74.52,74.33,74.43,24300.0,67.1176,67.1176,66.9464,67.0365,24300.0
2012-10-09 11:10:00,74.41,74.48,74.32,74.38,19200.0,67.0185,67.0815,66.9374,66.9915,19200.0
2012-10-09 11:20:00,74.39,74.47,74.36,74.44,28400.0,67.0005,67.0725,66.9735,67.0455,28400.0
2012-10-09 11:30:00,74.44,74.6,74.41,74.55,25800.0,67.0455,67.1896,67.0185,67.1446,25800.0
2012-10-09 11:40:00,74.53,74.57,74.43,74.49,27400.0,67.1266,67.1626,67.0365,67.0905,27400.0
2012-10-09 11:50:00,74.48,74.52,74.39,74.4,34500.0,67.0815,67.1176,67.0005,67.0095,34500.0
2012-10-09 12:00:00,74.4,74.51,74.37,74.47,39100.0,67.0095,67.1086,66.9825,67.0725,39100.0
2012-10-09 12:10:00,74.48,74.63,74.47,74.51,13900.0,67.0815,67.2166,67.0725,67.1086,13900.0
2012-10-09 12:20:00,74.53,74.57,74.47,74.56,16000.0,67.1266,67.1626,67.0725,67.1536,16000.0
2012-10-09 12:30:00,74.55,74.59,74.48,74.59,27300.0,67.1446,67.1806,67.0815,67.1806,27300.0
2012-10-09 12:40:00,74.57,74.71,74.52,74.69,17300.0,67.1626,67.2887,67.1176,67.2707,17300.0
2012-10-09 12:50:00,74.69,74.76,74.64,74.74,44300.0,67.2707,67.3337,67.2256,67.3157,44300.0
2012-10-09 13:00:00,74.75,74.87,74.7,74.87,33500.0,67.3247,67.4328,67.2797,67.4328,33500.0
2012-10-09 13:10:00,74.88,74.88,74.81,74.85,15000.0,67.4418,67.4418,67.3788,67.4148,15000.0
2012-10-09 13:20:00,74.85,74.86,74.78,74.79,12600.0,67.4148,67.4238,67.3517,67.3607,12600.0
2012-10-09 13:30:00,74.78,74.81,74.74,74.76,20600.0,67.3517,67.3788,67.3157,67.3337,20600.0
2012-10-09 13:40:00,74.75,74.82,74.74,74.76,18700.0,67.3247,67.3878,67.3157,67.3337,18700.0
2012-10-09 13:50:00,74.78,74.86,74.77,74.82,13400.0,67.3517,67.4238,67.3427,67.3878,13400.0
2012-10-09 14:00:00,74.82,74.84,74.75,74.8,20000.0,67.3878,67.4058,67.3247,67.3698,20000.0
2012-10-09 14:10:00,74.79,74.86,74.79,74.86,22200.0,67.3607,67.4238,67.3607,67.4238,22200.0
2012-10-09 14:20:00,74.86,74.88,74.82,74.82,20900.0,67.4238,67.4418,67.3878,67.3878,20900.0
2012-10-09 14:30:00,74.83,74.91,74.81,74.86,21100.0,67.3968,67.4688,67.3788,67.4238,21100.0
2012-10-09 14:40:00,74.86,74.91,74.81,74.87,27800.0,67.4238,67.4688,67.3788,67.4328,27800.0
2012-10-09 14:50:00,74.87,75.0,74.87,75.0,31600.0,67.4328,67.5499,67.4328,67.5499,31600.0
2012-10-09 15:00:00,75.0,75.02,74.93,74.93,43700.0,67.5499,67.5679,67.4868,67.4868,43700.0
2012-10-09 15:10:00,74.93,75.04,74.9,74.96,47800.0,67.4868,67.5859,67.4598,67.5139,47800.0
2012-10-09 15:20:00,74.97,75.04,74.91,75.03,42500.0,67.5229,67.5859,67.4688,67.5769,42500.0
2012-10-09 15:30:00,75.04,75.05,74.89,74.89,63900.0,67.5859,67.5949,67.4508,67.4508,63900.0
2012-10-09 15:40:00,74.9,74.98,74.81,74.92,125300.0,67.4598,67.5319,67.3788,67.4778,125300.0
2012-10-09 15:50:00,74.92,74.92,74.78,74.78,136600.0,67.4778,67.4778,67.3517,67.3517,136600.0
2012-10-10 09:30:00,74.83,74.92,74.51,74.73,37300.0,67.3968,67.4778,67.1086,67.3067,37300.0
2012-10-10 09:40:00,74.72,75.04,74.67,75.0,39400.0,67.2977,67.5859,67.2527,67.5499,39400.0
2012-10-10 09:50:00,74.99,75.11,74.89,75.09,34900.0,67.5409,67.649,67.4508,67.6309,34900.0
2012-10-10 10:00:00,75.06,75.13,75.0,75.06,33300.0,67.6039,67.667,67.5499,67.6039,33300.0
2012-10-10 10:10:00,75.06,75.29,75.06,75.28,49600.0,67.6039,67.8111,67.6039,67.8021,49600.0
2012-10-10 10:20:00,75.29,75.39,75.22,75.37,32900.0,67.8111,67.9011,67.748,67.8831,32900.0
2012-10-10 10:30:00,75.37,75.48,75.36,75.46,34300.0,67.8831,67.9822,67.8741,67.9642,34300.0
2012-10-10 10:40:00,75.48,75.49,75.39,75.4,55200.0,67.9822,67.9912,67.9011,67.9102,55200.0
2012-10-10 10:50:00,75.4,75.45,75.37,75.42,28500.0,67.9102,67.9552,67.8831,67.9282,28500.0
2012-10-10 11:00:00,75.41,75.41,74.95,74.96,60400.0,67.9192,67.9192,67.5049,67.5139,60400.0
2012-10-10 11:10:00,74.96,74.98,74.83,74.98,46500.0,67.5139,67.5319,67.3968,67.5319,46500.0
2012-10-10 11:20:00,74.97,74.98,74.8,74.84,78800.0,67.5229,67.5319,67.3698,67.4058,78800.0
2012-10-10 11:30:00,74.8,74.89,74.74,74.81,25800.0,67.3698,67.4508,67.3157,67.3788,25800.0
2012-10-10 11:40:00,74.82,74.97,74.82,74.9,22700.0,67.3878,67.5229,67.3878,67.4598,22700.0
2012-10-10 11:50:00,74.9,74.95,74.85,74.91,18400.0,67.4598,67.5049,67.4148,67.4688,18400.0
2012-10-10 12:00:00,74.89,74.91,74.72,74.75,29600.0,67.4508,67.4688,67.2977,67.3247,29600.0
2012-10-10 12:10:00,74.74,74.79,74.7,74.75,40400.0,67.3157,67.3607,67.2797,67.3247,40400.0
2012-10-10 12:20:00,74.75,74.83,74.7,74.8,47600.0,67.3247,67.3968,67.2797,67.3698,47600.0
2012-10-10 12:30:00,74.8,74.83,74.68,74.75,30000.0,67.3698,67.3968,67.2617,67.3247,30000.0
2012-10-10 12:40:00,74.75,74.75,74.67,74.73,25800.0,67.3247,67.3247,67.2527,67.3067,25800.0
2012-10-10 12:50:00,74.73,74.73,74.5,74.51,28700.0,67.3067,67.3067,67.0996,67.1086,28700.0
2012-10-10 13:00:00,74.52,74.56,74.43,74.48,14300.0,67.1176,67.1536,67.0365,67.0815,14300.0
2012-10-10 13:10:00,74.48,74.59,74.47,74.54,20300.0,67.0815,67.1806,67.0725,67.1356,20300.0
2012-10-10 13:20:00,74.54,74.72,74.54,74.7,23300.0,67.1356,67.2977,67.1356,67.2797,23300.0
2012-10-10 13:30:00,74.7,74.87,74.66,74.76,68900.0,67.2797,67.4328,67.2437,67.3337,68900.0
2012-10-10 13:40:00,74.77,74.81,74.66,74.7,16600.0,67.3427,67.3788,67.2437,67.2797,16600.0
2012-10-10 13:50:00,74.7,74.91,74.6,74.89,108400.0,67.2797,67.4688,67.1896,67.4508,108400.0
2012-10-10 14:00:00,74.88,75.02,74.88,74.98,24700.0,67.4418,67.5679,67.4418,67.5319,24700.0
2012-10-10 14:10:00,74.98,75.04,74.95,75.0,44600.0,67.5319,67.5859,67.5049,67.5499,44600.0
2012-10-10 14:20:00,74.99,75.04,74.93,74.99,34900.0,67.5409,67.5859,67.4868,67.5409,34900.0
2012-10-10 14:30:00,75.0,75.01,74.9,74.95,29900.0,67.5499,67.5589,67.4598,67.5049,29900.0
2012-10-10 14:40:00,74.95,74.95,74.79,74.85,38500.0,67.5049,67.5049,67.3607,67.4148,38500.0
2012-10-10 14:50:00,74.85,74.93,74.78,74.8,25600.0,67.4148,67.4868,67.3517,67.3698,25600.0
2012-10-10 15:00:00,74.79,74.82,74.67,74.74,27300.0,67.3607,67.3878,67.2527,67.3157,27300.0
2012-10-10 15:10:00,74.75,74.78,74.6,74.6,20700.0,67.3247,67.3517,67.1896,67.1896,20700.0
2012-10-10 15:20:00,74.61,74.63,74.52,74.55,26400.0,67.1986,67.2166,67.1176,67.1446,26400.0
2012-10-10 15:30:00,74.55,74.63,74.54,74.59,35100.0,67.1446,67.2166,67.1356,67.1806,35100.0
2012-10-10 15:40:00,74.6,74.62,74.57,74.59,36500.0,67.1896,67.2076,67.1626,67.1806,36500.0
2012-10-10 15:50:00,74.59,74.61,74.46,74.57,97800.0,67.1806,67.1986,67.0635,67.1626,97800.0
2012-10-11 09:30:00,74.79,75.1,74.79,75.03,29100.0,67.3607,67.64,67.3607,67.5769,29100.0
2012-10-11 09:40:00,75.05,75.16,74.83,74.92,15900.0,67.5949,67.694,67.3968,67.4778,15900.0
2012-10-11 09:50:00,74.91,75.05,74.82,75.02,18200.0,67.4688,67.5949,67.3878,67.5679,18200.0
2012-10-11 10:00:00,75.04,75.24,75.04,75.18,30000.0,67.5859,67.766,67.5859,67.712,30000.0
2012-10-11 10:10:00,75.18,75.37,75.13,75.29,35900.0,67.712,67.8831,67.667,67.8111,35900.0
2012-10-11 10:20:00,75.27,75.39,75.25,75.32,19900.0,67.7931,67.9011,67.7751,67.8381,19900.0
2012-10-11 10:30:00,75.31,75.37,75.19,75.21,19100.0,67.8291,67.8831,67.721,67.739,19100.0
2012-10-11 10:40:00,75.21,75.36,75.17,75.36,15100.0,67.739,67.8741,67.703,67.8741,15100.0
2012-10-11 10:50:00,75.37,75.48,75.36,75.45,15100.0,67.8831,67.9822,67.8741,67.9552,15100.0
2012-10-11 11:00:00,75.46,75.46,75.29,75.3,13700.0,67.9642,67.9642,67.8111,67.8201,13700.0
2012-10-11 11:10:00,75.29,75.34,75.27,75.27,24400.0,67.8111,67.8561,67.7931,67.7931,24400.0
2012-10-11 11:20:00,75.29,75.37,75.26,75.34,13200.0,67.8111,67.8831,67.7841,67.8561,13200.0
2012-10-11 11:30:00,75.37,75.38,75.3,75.32,17900.0,67.8831,67.8921,67.8201,67.8381,17900.0
2012-10-11 11:40:00,75.32,75.32,75.24,75.3,16800.0,67.8381,67.8381,67.766,67.8201,16800.0
2012-10-11 11:50:00,75.32,75.32,75.01,75.3,43700.0,67.8381,67.8381,67.5589,67.8201,43700.0
2012-10-11 12:00:00,75.32,75.42,75.23,75.42,20500.0,67.8381,67.9282,67.757,67.9282,20500.0
2012-10-11 12:10:00,75.42,75.48,75.4,75.48,14300.0,67.9282,67.9822,67.9102,67.9822,14300.0
2012-10-11 12:20:00,75.47,75.47,75.43,75.43,14700.0,67.9732,67.9732,67.9372,67.9372,14700.0
2012-10-11 12:30:00,75.42,75.44,75.37,75.44,17400.0,67.9282,67.9462,67.8831,67.9462,17400.0
2012-10-11 12:40:00,75.43,75.47,75.37,75.47,14100.0,67.9372,67.9732,67.8831,67.9732,14100.0
2012-10-11 12:50:00,75.47,75.48,75.35,75.35,12200.0,67.9732,67.9822,67.8651,67.8651,12200.0
2012-10-11 13:00:00,75.35,75.37,75.3,75.35,13600.0,67.8651,67.8831,67.8201,67.8651,13600.0
2012-10-11 13:10:00,75.34,75.41,75.31,75.39,11500.0,67.8561,67.9192,67.8291,67.9011,11500.0
2012-10-11 13:20:00,75.41,75.47,75.36,75.47,13700.0,67.9192,67.9732,67.8741,67.9732,13700.0
2012-10-11 13:30:00,75.47,75.49,75.37,75.39,19300.0,67.9732,67.9912,67.8831,67.9011,19300.0
2012-10-11 13:40:00,75.4,75.42,75.34,75.35,16400.0,67.9102,67.9282,67.8561,67.8651,16400.0
2012-10-11 13:50:00,75.35,75.35,75.17,75.26,16400.0,67.8651,67.8651,67.703,67.7841,16400.0
2012-10-11 14:00:00,75.27,75.35,75.27,75.31,14700.0,67.7931,67.8651,67.7931,67.8291,14700.0
2012-10-11 14:10:00,75.32,75.41,75.31,75.4,11600.0,67.8381,67.9192,67.8291,67.9102,11600.0
2012-10-11 14:20:00,75.41,75.49,75.36,75.47,16900.0,67.9192,67.9912,67.8741,67.9732,16900.0
2012-10-11 14:30:00,75.47,75.53,75.44,75.51,17600.0,67.9732,68.0272,67.9462,68.0092,17600.0
2012-10-11 14:40:00,75.5,75.5,75.23,75.25,13300.0,68.0002,68.0002,67.757,67.7751,13300.0
2012-10-11 14:50:00,75.26,75.33,75.23,75.24,22800.0,67.7841,67.8471,67.757,67.766,22800.0
2012-10-11 15:00:00,75.23,75.3,75.15,75.17,32100.0,67.757,67.8201,67.685,67.703,32100.0
2012-10-11 15:10:00,75.17,75.33,75.17,75.23,25300.0,67.703,67.8471,67.703,67.757,25300.0
2012-10-11 15:20:00,75.23,75.27,75.11,75.23,81900.0,67.757,67.7931,67.649,67.757,81900.0
2012-10-11 15:30:00,75.22,75.46,75.22,75.45,80400.0,67.748,67.9642,67.748,67.9552,80400.0
2012-10-11 15:40:00,75.45,75.58,75.42,75.53,95800.0,67.9552,68.0723,67.9282,68.0272,95800.0
2012-10-11 15:50:00,75.53,75.63,75.32,75.33,268800.0,68.0272,68.1173,67.8381,67.8471,268800.0
2012-10-12 09:30:00,75.59,76.27,75.47,75.95,109600.0,68.0813,68.6937,67.9732,68.4055,109600.0
2012-10-12 09:40:00,75.98,76.06,75.73,76.04,63600.0,68.4325,68.5046,68.2074,68.4866,63600.0
2012-10-12 09:50:00,76.02,76.1,75.89,75.99,38100.0,68.4686,68.5406,68.3515,68.4415,38100.0
2012-10-12 10:00:00,76.03,76.24,75.88,75.88,17100.0,68.4776,68.6667,68.3425,68.3425,17100.0
2012-10-12 10:10:00,75.9,76.0,75.87,75.87,16900.0,68.3605,68.4506,68.3335,68.3335,16900.0
2012-10-12 10:20:00,75.87,75.87,75.42,75.52,31200.0,68.3335,68.3335,67.9282,68.0182,31200.0
2012-10-12 10:30:00,75.53,75.53,75.24,75.24,41500.0,68.0272,68.0272,67.766,67.766,41500.0
2012-10-12 10:40:00,75.24,75.33,75.02,75.03,35100.0,67.766,67.8471,67.5679,67.5769,35100.0
2012-10-12 10:50:00,75.01,75.14,74.98,75.1,28400.0,67.5589,67.676,67.5319,67.64,28400.0
2012-10-12 11:00:00,75.11,75.16,74.92,74.92,33800.0,67.649,67.694,67.4778,67.4778,33800.0
2012-10-12 11:10:00,74.94,74.96,74.62,74.65,52400.0,67.4958,67.5139,67.2076,67.2347,52400.0
2012-10-12 11:20:00,74.66,74.73,74.59,74.63,27500.0,67.2437,67.3067,67.1806,67.2166,27500.0
2012-10-12 11:30:00,74.64,74.64,74.45,74.45,57500.0,67.2256,67.2256,67.0545,67.0545,57500.0
2012-10-12 11:40:00,74.46,74.57,74.39,74.55,61700.0,67.0635,67.1626,67.0005,67.1446,61700.0
2012-10-12 11:50:00,74.54,74.6,74.53,74.57,21500.0,67.1356,67.1896,67.1266,67.1626,21500.0
2012-10-12 12:00:00,74.57,74.61,74.53,74.57,29600.0,67.1626,67.1986,67.1266,67.1626,29600.0
2012-10-12 12:10:00,74.57,74.63,74.57,74.6,13900.0,67.1626,67.2166,67.1626,67.1896,13900.0
2012-10-12 12:20:00,74.61,74.73,74.56,74.72,38100.0,67.1986,67.3067,67.1536,67.2977,38100.0
2012-10-12 12:30:00,74.73,74.86,74.72,74.77,41100.0,67.3067,67.4238,67.2977,67.3427,41100.0
2012-10-12 12:40:00,74.78,74.87,74.76,74.8,24300.0,67.3517,67.4328,67.3337,67.3698,24300.0
2012-10-12 12:50:00,74.8,74.91,74.8,74.83,13800.0,67.3698,67.4688,67.3698,67.3968,13800.0
2012-10-12 13:00:00,74.81,74.84,74.81,74.82,12900.0,67.3788,67.4058,67.3788,67.3878,12900.0
2012-10-12 13:10:00,74.82,74.88,74.78,74.83,12000.0,67.3878,67.4418,67.3517,67.3968,12000.0
2012-10-12 13:20:00,74.84,74.86,74.79,74.84,10900.0,67.4058,67.4238,67.3607,67.4058,10900.0
2012-10-12 13:30:00,74.83,74.88,74.76,74.84,16600.0,67.3968,67.4418,67.3337,67.4058,16600.0
2012-10-12 13:40:00,74.83,74.89,74.78,74.87,15200.0,67.3968,67.4508,67.3517,67.4328,15200.0
2012-10-12 13:50:00,74.89,74.97,74.85,74.93,15700.0,67.4508,67.5229,67.4148,67.4868,15700.0
2012-10-12 14:00:00,74.9,74.96,74.78,74.84,18900.0,67.4598,67.5139,67.3517,67.4058,18900.0
2012-10-12 14:10:00,74.85,74.88,74.75,74.8,16200.0,67.4148,67.4418,67.3247,67.3698,16200.0
2012-10-12 14:20:00,74.8,74.89,74.8,74.87,13700.0,67.3698,67.4508,67.3698,67.4328,13700.0
2012-10-12 14:30:00,74.88,74.98,74.8,74.95,17900.0,67.4418,67.5319,67.3698,67.5049,17900.0
2012-10-12 14:40:00,74.95,74.95,74.81,74.9,17400.0,67.5049,67.5049,67.3788,67.4598,17400.0
2012-10-12 14:50:00,74.89,74.98,74.87,74.93,19000.0,67.4508,67.5319,67.4328,67.4868,19000.0
2012-10-12 15:00:00,74.93,74.93,74.84,74.88,21100.0,67.4868,67.4868,67.4058,67.4418,21100.0
2012-10-12 15:10:00,74.89,74.92,74.89,74.91,21500.0,67.4508,67.4778,67.4508,67.4688,21500.0
2012-10-12 15:20:00,74.9,74.91,74.87,74.89,25000.0,67.4598,67.4688,67.4328,67.4508,25000.0
2012-10-12 15:30:00,74.9,74.9,74.83,74.88,29300.0,67.4598,67.4598,67.3968,67.4418,29300.0
2012-10-12 15:40:00,74.87,74.87,74.78,74.8,48900.0,67.4328,67.4328,67.3517,67.3698,48900.0
2012-10-12 15:50:00,74.79,74.87,74.76,74.83,102100.0,67.3607,67.4328,67.3337,67.3968,102100.0
2012-10-15 09:30:00,74.88,75.49,74.65,74.86,29200.0,67.4418,67.9912,67.2347,67.4238,29200.0
2012-10-15 09:40:00,74.83,74.87,74.38,74.46,37800.0,67.3968,67.4328,66.9915,67.0635,37800.0
2012-10-15 09:50:00,74.46,74.55,74.19,74.41,32100.0,67.0635,67.1446,66.8203,67.0185,32100.0
2012-10-15 10:00:00,74.35,74.52,74.26,74.29,38400.0,66.9645,67.1176,66.8834,66.9104,38400.0
2012-10-15 10:10:00,74.28,74.43,74.16,74.17,37200.0,66.9014,67.0365,66.7933,66.8023,37200.0
2012-10-15 10:20:00,74.18,74.2,74.09,74.13,42400.0,66.8113,66.8294,66.7303,66.7663,42400.0
2012-10-15 10:30:00,74.13,74.32,74.08,74.1,44800.0,66.7663,66.9374,66.7213,66.7393,44800.0
2012-10-15 10:40:00,74.1,74.12,73.95,73.96,44700.0,66.7393,66.7573,66.6042,66.6132,44700.0
2012-10-15 10:50:00,73.96,74.01,73.9,73.92,29500.0,66.6132,66.6582,66.5592,66.5772,29500.0
2012-10-15 11:00:00,73.92,73.99,73.89,73.97,29300.0,66.5772,66.6402,66.5501,66.6222,29300.0
2012-10-15 11:10:00,73.96,74.08,73.95,74.03,22400.0,66.6132,66.7213,66.6042,66.6762,22400.0
2012-10-15 11:20:00,74.06,74.09,74.0,74.09,19400.0,66.7033,66.7303,66.6492,66.7303,19400.0
2012-10-15 11:30:00,74.1,74.41,74.1,74.4,30400.0,66.7393,67.0185,66.7393,67.0095,30400.0
2012-10-15 11:40:00,74.39,74.61,74.35,74.38,37400.0,67.0005,67.1986,66.9645,66.9915,37400.0
2012-10-15 11:50:00,74.41,74.42,74.28,74.37,34300.0,67.0185,67.0275,66.9014,66.9825,34300.0
2012-10-15 12:00:00,74.37,74.41,74.34,74.38,16000.0,66.9825,67.0185,66.9554,66.9915,16000.0
2012-10-15 12:10:00,74.37,74.5,74.35,74.47,22600.0,66.9825,67.0996,66.9645,67.0725,22600.0
2012-10-15 12:20:00,74.48,74.88,74.48,74.86,39200.0,67.0815,67.4418,67.0815,67.4238,39200.0
2012-10-15 12:30:00,74.86,74.86,74.69,74.78,20900.0,67.4238,67.4238,67.2707,67.3517,20900.0
2012-10-15 12:40:00,74.78,74.92,74.78,74.87,20100.0,67.3517,67.4778,67.3517,67.4328,20100.0
2012-10-15 12:50:00,74.86,74.89,74.79,74.84,19700.0,67.4238,67.4508,67.3607,67.4058,19700.0
2012-10-15 13:00:00,74.84,74.84,74.75,74.75,18800.0,67.4058,67.4058,67.3247,67.3247,18800.0
2012-10-15 13:10:00,74.78,74.8,74.53,74.55,14200.0,67.3517,67.3698,67.1266,67.1446,14200.0
2012-10-15 13:20:00,74.55,74.58,74.53,74.58,10100.0,67.1446,67.1716,67.1266,67.1716,10100.0
2012-10-15 13:30:00,74.57,74.6,74.52,74.52,16300.0,67.1626,67.1896,67.1176,67.1176,16300.0
2012-10-15 13:40:00,74.51,74.57,74.5,74.55,15100.0,67.1086,67.1626,67.0996,67.1446,15100.0
2012-10-15 13:50:00,74.54,74.59,74.51,74.59,15600.0,67.1356,67.1806,67.1086,67.1806,15600.0
2012-10-15 14:00:00,74.59,74.68,74.51,74.51,23300.0,67.1806,67.2617,67.1086,67.1086,23300.0
2012-10-15 14:10:00,74.51,74.58,74.46,74.47,14500.0,67.1086,67.1716,67.0635,67.0725,14500.0
2012-10-15 14:20:00,74.47,74.54,74.46,74.48,16900.0,67.0725,67.1356,67.0635,67.0815,16900.0
2012-10-15 14:30:00,74.48,74.52,74.45,74.5,20900.0,67.0815,67.1176,67.0545,67.0996,20900.0
2012-10-15 14:40:00,74.51,74.53,74.48,74.48,20800.0,67.1086,67.1266,67.0815,67.0815,20800.0
2012-10-15 14:50:00,74.48,74.53,74.42,74.5,24600.0,67.0815,67.1266,67.0275,67.0996,24600.0
2012-10-15 15:00:00,74.5,74.55,74.47,74.53,26300.0,67.0996,67.1446,67.0725,67.1266,26300.0
2012-10-15 15:10:00,74.53,74.63,74.48,74.54,35200.0,67.1266,67.2166,67.0815,67.1356,35200.0
2012-10-15 15:20:00,74.54,74.56,74.47,74.52,80300.0,67.1356,67.1536,67.0725,67.1176,80300.0
2012-10-15 15:30:00,74.52,74.6,74.42,74.54,170400.0,67.1176,67.1896,67.0275,67.1356,170400.0
2012-10-15 15:40:00,74.55,74.67,74.53,74.64,64700.0,67.1446,67.2527,67.1266,67.2256,64700.0
2012-10-15 15:50:00,74.64,74.81,74.64,74.75,207600.0,67.2256,67.3788,67.2256,67.3247,207600.0
2012-10-16 09:30:00,74.57,74.99,74.13,74.99,86500.0,67.1626,67.5409,66.7663,67.5409,86500.0
2012-10-16 09:40:00,75.04,75.42,74.85,75.13,93600.0,67.5859,67.9282,67.4148,67.667,93600.0
2012-10-16 09:50:00,75.13,75.16,74.74,74.83,30400.0,67.667,67.694,67.3157,67.3968,30400.0
2012-10-16 10:00:00,74.84,75.07,74.78,74.79,31900.0,67.4058,67.6129,67.3517,67.3607,31900.0
2012-10-16 10:10:00,74.79,74.99,74.78,74.94,18200.0,67.3607,67.5409,67.3517,67.4958,18200.0
2012-10-16 10:20:00,74.96,75.31,74.96,75.22,23900.0,67.5139,67.8291,67.5139,67.748,23900.0
2012-10-16 10:30:00,75.22,75.49,75.21,75.37,40400.0,67.748,67.9912,67.739,67.8831,40400.0
2012-10-16 10:40:00,75.36,75.36,75.19,75.28,32100.0,67.8741,67.8741,67.721,67.8021,32100.0
2012-10-16 10:50:00,75.27,75.36,75.1,75.28,20900.0,67.7931,67.8741,67.64,67.8021,20900.0
2012-10-16 11:00:00,75.26,75.3,75.19,75.25,17300.0,67.7841,67.8201,67.721,67.7751,17300.0
2012-10-16 11:10:00,75.24,75.35,75.24,75.33,10700.0,67.766,67.8651,67.766,67.8471,10700.0
2012-10-16 11:20:00,75.32,75.37,75.24,75.31,16800.0,67.8381,67.8831,67.766,67.8291,16800.0
2012-10-16 11:30:00,75.31,75.34,75.25,75.28,42000.0,67.8291,67.8561,67.7751,67.8021,42000.0
2012-10-16 11:40:00,75.27,75.28,75.12,75.12,31100.0,67.7931,67.8021,67.658,67.658,31100.0
2012-10-16 11:50:00,75.13,75.16,75.09,75.1,10500.0,67.667,67.694,67.6309,67.64,10500.0
2012-10-16 12:00:00,75.09,75.1,75.02,75.05,13000.0,67.6309,67.64,67.5679,67.5949,13000.0
2012-10-16 12:10:00,75.04,75.05,74.94,74.99,28300.0,67.5859,67.5949,67.4958,67.5409,28300.0
2012-10-16 12:20:00,74.99,75.03,74.94,74.97,24100.0,67.5409,67.5769,67.4958,67.5229,24100.0
2012-10-16 12:30:00,74.96,75.0,74.81,74.81,8300.0,67.5139,67.5499,67.3788,67.3788,8300.0
2012-10-16 12:40:00,74.81,74.84,74.8,74.8,6000.0,67.3788,67.4058,67.3698,67.3698,6000.0
2012-10-16 12:50:00,74.82,74.83,74.49,74.49,31900.0,67.3878,67.3968,67.0905,67.0905,31900.0
2012-10-16 13:00:00,74.49,74.5,74.44,74.44,16800.0,67.0905,67.0996,67.0455,67.0455,16800.0
2012-10-16 13:10:00,74.42,74.43,74.26,74.3,34400.0,67.0275,67.0365,66.8834,66.9194,34400.0
2012-10-16 13:20:00,74.29,74.36,74.28,74.28,36900.0,66.9104,66.9735,66.9014,66.9014,36900.0
2012-10-16 13:30:00,74.28,74.32,74.22,74.27,32700.0,66.9014,66.9374,66.8474,66.8924,32700.0
2012-10-16 13:40:00,74.28,74.28,74.16,74.16,24500.0,66.9014,66.9014,66.7933,66.7933,24500.0
2012-10-16 13:50:00,74.17,74.19,74.02,74.02,36600.0,66.8023,66.8203,66.6672,66.6672,36600.0
2012-10-16 14:00:00,74.03,74.32,74.03,74.14,23000.0,66.6762,66.9374,66.6762,66.7753,23000.0
2012-10-16 14:10:00,74.13,74.16,74.06,74.08,24000.0,66.7663,66.7933,66.7033,66.7213,24000.0
2012-10-16 14:20:00,74.08,74.13,74.05,74.1,28600.0,66.7213,66.7663,66.6943,66.7393,28600.0
2012-10-16 14:30:00,74.1,74.15,74.08,74.14,26700.0,66.7393,66.7843,66.7213,66.7753,26700.0
2012-10-16 14:40:00,74.14,74.2,74.12,74.2,38800.0,66.7753,66.8294,66.7573,66.8294,38800.0
2012-10-16 14:50:00,74.2,74.31,74.17,74.3,22500.0,66.8294,66.9284,66.8023,66.9194,22500.0
2012-10-16 15:00:00,74.31,74.49,74.31,74.47,51300.0,66.9284,67.0905,66.9284,67.0725,51300.0
2012-10-16 15:10:00,74.47,74.63,74.44,74.63,49900.0,67.0725,67.2166,67.0455,67.2166,49900.0
2012-10-16 15:20:00,74.63,74.76,74.6,74.75,34500.0,67.2166,67.3337,67.1896,67.3247,34500.0
2012-10-16 15:30:00,74.77,74.79,74.68,74.75,55800.0,67.3427,67.3607,67.2617,67.3247,55800.0
2012-10-16 15:40:00,74.76,74.98,74.76,74.98,63900.0,67.3337,67.5319,67.3337,67.5319,63900.0
2012-10-16 15:50:00,74.96,75.2,74.96,75.11,239000.0,67.5139,67.73,67.5139,67.649,239000.0
2012-10-17 09:30:00,75.61,75.78,74.64,74.8,107100.0,68.0993,68.2524,67.2256,67.3698,107100.0
2012-10-17 09:40:00,74.79,74.88,74.6,74.83,34100.0,67.3607,67.4418,67.1896,67.3968,34100.0
2012-10-17 09:50:00,74.84,75.13,74.84,74.95,29200.0,67.4058,67.667,67.4058,67.5049,29200.0
2012-10-17 10:00:00,74.94,74.96,74.7,74.88,30900.0,67.4958,67.5139,67.2797,67.4418,30900.0
2012-10-17 10:10:00,74.93,75.18,74.91,75.0,56000.0,67.4868,67.712,67.4688,67.5499,56000.0
2012-10-17 10:20:00,74.98,75.14,74.88,75.1,15900.0,67.5319,67.676,67.4418,67.64,15900.0
2012-10-17 10:30:00,75.11,75.11,74.83,74.87,30100.0,67.649,67.649,67.3968,67.4328,30100.0
2012-10-17 10:40:00,74.85,75.01,74.84,74.99,10900.0,67.4148,67.5589,67.4058,67.5409,10900.0
2012-10-17 10:50:00,74.99,75.01,74.71,74.74,16900.0,67.5409,67.5589,67.2887,67.3157,16900.0
2012-10-17 11:00:00,74.75,74.78,74.6,74.64,10400.0,67.3247,67.3517,67.1896,67.2256,10400.0
2012-10-17 11:10:00,74.64,74.75,74.62,74.63,13000.0,67.2256,67.3247,67.2076,67.2166,13000.0
2012-10-17 11:20:00,74.62,74.62,74.31,74.4,39000.0,67.2076,67.2076,66.9284,67.0095,39000.0
2012-10-17 11:30:00,74.4,74.4,74.21,74.27,32500.0,67.0095,67.0095,66.8384,66.8924,32500.0
2012-10-17 11:40:00,74.29,74.33,74.26,74.3,13100.0,66.9104,66.9464,66.8834,66.9194,13100.0
2012-10-17 11:50:00,74.3,74.35,74.28,74.34,13300.0,66.9194,66.9645,66.9014,66.9554,13300.0
2012-10-17 12:00:00,74.31,74.41,74.29,74.38,11100.0,66.9284,67.0185,66.9104,66.9915,11100.0
2012-10-17 12:10:00,74.38,74.42,74.36,74.38,11100.0,66.9915,67.0275,66.9735,66.9915,11100.0
2012-10-17 12:20:00,74.38,74.45,74.38,74.44,21800.0,66.9915,67.0545,66.9915,67.0455,21800.0
2012-10-17 12:30:00,74.44,74.47,74.41,74.45,23900.0,67.0455,67.0725,67.0185,67.0545,23900.0
2012-10-17 12:40:00,74.45,74.45,74.41,74.44,13100.0,67.0545,67.0545,67.0185,67.0455,13100.0
2012-10-17 12:50:00,74.45,74.51,74.44,74.45,24300.0,67.0545,67.1086,67.0455,67.0545,24300.0
2012-10-17 13:00:00,74.45,74.57,74.44,74.55,10300.0,67.0545,67.1626,67.0455,67.1446,10300.0
2012-10-17 13:10:00,74.55,74.59,74.52,74.59,16900.0,67.1446,67.1806,67.1176,67.1806,16900.0
2012-10-17 13:20:00,74.59,74.6,74.57,74.59,20700.0,67.1806,67.1896,67.1626,67.1806,20700.0
2012-10-17 13:30:00,74.6,74.66,74.59,74.61,11800.0,67.1896,67.2437,67.1806,67.1986,11800.0
2012-10-17 13:40:00,74.63,74.63,74.42,74.47,22600.0,67.2166,67.2166,67.0275,67.0725,22600.0
2012-10-17 13:50:00,74.48,74.52,74.48,74.49,7600.0,67.0815,67.1176,67.0815,67.0905,7600.0
2012-10-17 14:00:00,74.49,74.52,74.48,74.5,16700.0,67.0905,67.1176,67.0815,67.0996,16700.0
2012-10-17 14:10:00,74.51,74.56,74.45,74.45,12000.0,67.1086,67.1536,67.0545,67.0545,12000.0
2012-10-17 14:20:00,74.46,74.55,74.46,74.51,25100.0,67.0635,67.1446,67.0635,67.1086,25100.0
2012-10-17 14:30:00,74.51,74.58,74.47,74.48,25400.0,67.1086,67.1716,67.0725,67.0815,25400.0
2012-10-17 14:40:00,74.47,74.5,74.43,74.44,21000.0,67.0725,67.0996,67.0365,67.0455,21000.0
2012-10-17 14:50:00,74.44,74.46,74.42,74.46,20700.0,67.0455,67.0635,67.0275,67.0635,20700.0
2012-10-17 15:00:00,74.46,74.49,74.44,74.49,23900.0,67.0635,67.0905,67.0455,67.0905,23900.0
2012-10-17 15:10:00,74.5,74.52,74.47,74.5,32900.0,67.0996,67.1176,67.0725,67.0996,32900.0
2012-10-17 15:20:00,74.51,74.54,74.47,74.54,31500.0,67.1086,67.1356,67.0725,67.1356,31500.0
2012-10-17 15:30:00,74.54,74.64,74.54,74.62,39700.0,67.1356,67.2256,67.1356,67.2076,39700.0
2012-10-17 15:40:00,74.61,74.75,74.61,74.7,54900.0,67.1986,67.3247,67.1986,67.2797,54900.0
2012-10-17 15:50:00,74.7,74.81,74.68,74.8,135700.0,67.2797,67.3788,67.2617,67.3698,135700.0
2012-10-18 09:30:00,74.76,75.17,74.76,75.12,60200.0,67.3337,67.703,67.3337,67.658,60200.0
2012-10-18 09:40:00,75.12,75.31,75.07,75.23,50700.0,67.658,67.8291,67.6129,67.757,50700.0
2012-10-18 09:50:00,75.25,75.69,75.25,75.51,50700.0,67.7751,68.1713,67.7751,68.0092,50700.0
2012-10-18 10:00:00,75.43,75.68,75.27,75.43,42700.0,67.9372,68.1623,67.7931,67.9372,42700.0
2012-10-18 10:10:00,75.43,75.43,75.01,75.11,53900.0,67.9372,67.9372,67.5589,67.649,53900.0
2012-10-18 10:20:00,75.11,75.23,75.11,75.2,34000.0,67.649,67.757,67.649,67.73,34000.0
2012-10-18 10:30:00,75.2,75.48,75.19,75.24,29400.0,67.73,67.9822,67.721,67.766,29400.0
2012-10-18 10:40:00,75.26,75.4,75.22,75.39,20000.0,67.7841,67.9102,67.748,67.9011,20000.0
2012-10-18 10:50:00,75.39,75.45,75.3,75.39,19200.0,67.9011,67.9552,67.8201,67.9011,19200.0
2012-10-18 11:00:00,75.39,75.49,75.38,75.42,22800.0,67.9011,67.9912,67.8921,67.9282,22800.0
2012-10-18 11:10:00,75.42,75.43,75.28,75.29,24300.0,67.9282,67.9372,67.8021,67.8111,24300.0
2012-10-18 11:20:00,75.27,75.28,75.11,75.14,34100.0,67.7931,67.8021,67.649,67.676,34100.0
2012-10-18 11:30:00,75.14,75.27,75.12,75.23,14300.0,67.676,67.7931,67.658,67.757,14300.0
2012-10-18 11:40:00,75.22,75.35,75.21,75.29,19800.0,67.748,67.8651,67.739,67.8111,19800.0
2012-10-18 11:50:00,75.3,75.35,75.25,75.3,25300.0,67.8201,67.8651,67.7751,67.8201,25300.0
2012-10-18 12:00:00,75.3,75.37,75.26,75.28,34100.0,67.8201,67.8831,67.7841,67.8021,34100.0
2012-10-18 12:10:00,75.28,75.3,75.23,75.28,5700.0,67.8021,67.8201,67.757,67.8021,5700.0
2012-10-18 12:20:00,75.28,75.32,75.24,75.3,28500.0,67.8021,67.8381,67.766,67.8201,28500.0
2012-10-18 12:30:00,75.3,75.52,75.3,75.5,22200.0,67.8201,68.0182,67.8201,68.0002,22200.0
2012-10-18 12:40:00,75.48,75.51,75.38,75.49,9200.0,67.9822,68.0092,67.8921,67.9912,9200.0
2012-10-18 12:50:00,75.49,75.59,75.47,75.56,15900.0,67.9912,68.0813,67.9732,68.0543,15900.0
2012-10-18 13:00:00,75.56,75.57,75.27,75.28,20000.0,68.0543,68.0633,67.7931,67.8021,20000.0
2012-10-18 13:10:00,75.27,75.28,75.11,75.26,23000.0,67.7931,67.8021,67.649,67.7841,23000.0
2012-10-18 13:20:00,75.28,75.51,75.28,75.5,25500.0,67.8021,68.0092,67.8021,68.0002,25500.0
2012-10-18 13:30:00,75.5,75.64,75.45,75.58,15800.0,68.0002,68.1263,67.9552,68.0723,15800.0
2012-10-18 13:40:00,75.58,75.72,75.54,75.64,17600.0,68.0723,68.1984,68.0362,68.1263,17600.0
2012-10-18 13:50:00,75.63,75.65,75.47,75.48,14400.0,68.1173,68.1353,67.9732,67.9822,14400.0
2012-10-18 14:00:00,75.49,75.65,75.49,75.57,15500.0,67.9912,68.1353,67.9912,68.0633,15500.0
2012-10-18 14:10:00,75.56,75.65,75.45,75.6,19200.0,68.0543,68.1353,67.9552,68.0903,19200.0
2012-10-18 14:20:00,75.61,75.67,75.53,75.65,23500.0,68.0993,68.1533,68.0272,68.1353,23500.0
2012-10-18 14:30:00,75.65,75.75,75.6,75.74,56200.0,68.1353,68.2254,68.0903,68.2164,56200.0
2012-10-18 14:40:00,75.74,75.74,75.61,75.68,51800.0,68.2164,68.2164,68.0993,68.1623,51800.0
2012-10-18 14:50:00,75.68,75.77,75.62,75.7,31500.0,68.1623,68.2434,68.1083,68.1804,31500.0
2012-10-18 15:00:00,75.72,75.77,75.63,75.75,37200.0,68.1984,68.2434,68.1173,68.2254,37200.0
2012-10-18 15:10:00,75.75,75.87,75.67,75.67,58600.0,68.2254,68.3335,68.1533,68.1533,58600.0
2012-10-18 15:20:00,75.68,75.75,75.68,75.75,39400.0,68.1623,68.2254,68.1623,68.2254,39400.0
2012-10-18 15:30:00,75.74,75.78,75.72,75.76,71100.0,68.2164,68.2524,68.1984,68.2344,71100.0
2012-10-18 15:40:00,75.74,75.84,75.71,75.74,73000.0,68.2164,68.3064,68.1894,68.2164,73000.0
2012-10-18 15:50:00,75.73,75.77,75.71,75.73,108200.0,68.2074,68.2434,68.1894,68.2074,108200.0
2012-10-19 09:30:00,75.27,75.29,75.15,75.26,132800.0,67.7931,67.8111,67.685,67.7841,132800.0
2012-10-19 09:40:00,75.2,75.24,74.86,74.91,34900.0,67.73,67.766,67.4238,67.4688,34900.0
2012-10-19 09:50:00,74.94,75.0,74.88,74.93,19200.0,67.4958,67.5499,67.4418,67.4868,19200.0
2012-10-19 10:00:00,74.96,75.08,74.92,75.08,24500.0,67.5139,67.6219,67.4778,67.6219,24500.0
2012-10-19 10:10:00,75.07,75.07,74.93,74.97,13300.0,67.6129,67.6129,67.4868,67.5229,13300.0
2012-10-19 10:20:00,74.97,75.0,74.9,74.99,45600.0,67.5229,67.5499,67.4598,67.5409,45600.0
2012-10-19 10:30:00,74.97,75.05,74.96,74.97,11500.0,67.5229,67.5949,67.5139,67.5229,11500.0
2012-10-19 10:40:00,74.99,75.04,74.95,74.96,14300.0,67.5409,67.5859,67.5049,67.5139,14300.0
2012-10-19 10:50:00,74.95,75.02,74.95,74.97,10400.0,67.5049,67.5679,67.5049,67.5229,10400.0
2012-10-19 11:00:00,74.96,74.96,74.9,74.91,12900.0,67.5139,67.5139,67.4598,67.4688,12900.0
2012-10-19 11:10:00,74.92,74.99,74.9,74.93,25800.0,67.4778,67.5409,67.4598,67.4868,25800.0
2012-10-19 11:20:00,74.93,74.99,74.92,74.99,14300.0,67.4868,67.5409,67.4778,67.5409,14300.0
2012-10-19 11:30:00,74.98,75.04,74.96,74.97,13500.0,67.5319,67.5859,67.5139,67.5229,13500.0
2012-10-19 11:40:00,74.95,74.99,74.9,74.96,13800.0,67.5049,67.5409,67.4598,67.5139,13800.0
2012-10-19 11:50:00,74.96,75.01,74.94,75.0,18800.0,67.5139,67.5589,67.4958,67.5499,18800.0
2012-10-19 12:00:00,74.97,75.01,74.93,74.97,10600.0,67.5229,67.5589,67.4868,67.5229,10600.0
2012-10-19 12:10:00,74.97,74.99,74.85,74.86,17500.0,67.5229,67.5409,67.4148,67.4238,17500.0
2012-10-19 12:20:00,74.86,74.89,74.7,74.74,33700.0,67.4238,67.4508,67.2797,67.3157,33700.0
2012-10-19 12:30:00,74.74,74.95,74.74,74.91,24300.0,67.3157,67.5049,67.3157,67.4688,24300.0
2012-10-19 12:40:00,74.91,74.94,74.89,74.89,9200.0,67.4688,67.4958,67.4508,67.4508,9200.0
2012-10-19 12:50:00,74.89,74.93,74.89,74.9,9700.0,67.4508,67.4868,67.4508,67.4598,9700.0
2012-10-19 13:00:00,74.9,74.9,74.87,74.88,9000.0,67.4598,67.4598,67.4328,67.4418,9000.0
2012-10-19 13:10:00,74.89,74.9,74.88,74.88,12700.0,67.4508,67.4598,67.4418,67.4418,12700.0
2012-10-19 13:20:00,74.87,74.89,74.81,74.84,13400.0,67.4328,67.4508,67.3788,67.4058,13400.0
2012-10-19 13:30:00,74.82,74.82,74.68,74.68,16100.0,67.3878,67.3878,67.2617,67.2617,16100.0
2012-10-19 13:40:00,74.66,74.68,74.51,74.62,25600.0,67.2437,67.2617,67.1086,67.2076,25600.0
2012-10-19 13:50:00,74.61,74.76,74.59,74.76,22300.0,67.1986,67.3337,67.1806,67.3337,22300.0
2012-10-19 14:00:00,74.77,74.84,74.77,74.82,24600.0,67.3427,67.4058,67.3427,67.3878,24600.0
2012-10-19 14:10:00,74.82,74.84,74.79,74.8,18200.0,67.3878,67.4058,67.3607,67.3698,18200.0
2012-10-19 14:20:00,74.81,74.86,74.71,74.72,26400.0,67.3788,67.4238,67.2887,67.2977,26400.0
2012-10-19 14:30:00,74.72,74.76,74.67,74.75,24000.0,67.2977,67.3337,67.2527,67.3247,24000.0
2012-10-19 14:40:00,74.74,74.75,74.69,74.75,24300.0,67.3157,67.3247,67.2707,67.3247,24300.0
2012-10-19 14:50:00,74.76,74.9,74.68,74.86,21300.0,67.3337,67.4598,67.2617,67.4238,21300.0
2012-10-19 15:00:00,74.86,74.86,74.76,74.79,25500.0,67.4238,67.4238,67.3337,67.3607,25500.0
2012-10-19 15:10:00,74.79,74.89,74.78,74.87,26700.0,67.3607,67.4508,67.3517,67.4328,26700.0
2012-10-19 15:20:00,74.88,74.93,74.86,74.87,41700.0,67.4418,67.4868,67.4238,67.4328,41700.0
2012-10-19 15:30:00,74.85,74.93,74.79,74.93,46500.0,67.4148,67.4868,67.3607,67.4868,46500.0
2012-10-19 15:40:00,74.94,75.03,74.87,74.98,71700.0,67.4958,67.5769,67.4328,67.5319,71700.0
2012-10-19 15:50:00,74.99,75.06,74.95,74.97,204500.0,67.5409,67.6039,67.5049,67.5229,204500.0
2012-10-22 09:30:00,74.78,75.18,74.75,74.9,39400.0,67.3517,67.712,67.3247,67.4598,39400.0
2012-10-22 09:40:00,74.93,75.38,74.92,75.29,82500.0,67.4868,67.8921,67.4778,67.8111,82500.0
2012-10-22 09:50:00,75.29,75.46,75.17,75.41,50200.0,67.8111,67.9642,67.703,67.9192,50200.0
2012-10-22 10:00:00,75.39,75.7,75.35,75.7,49700.0,67.9011,68.1804,67.8651,68.1804,49700.0
2012-10-22 10:10:00,75.69,76.11,75.65,76.07,59300.0,68.1713,68.5496,68.1353,68.5136,59300.0
2012-10-22 10:20:00,76.05,76.32,75.98,76.06,60000.0,68.4956,68.7388,68.4325,68.5046,60000.0
2012-10-22 10:30:00,76.03,76.08,75.84,75.89,50000.0,68.4776,68.5226,68.3064,68.3515,50000.0
2012-10-22 10:40:00,75.87,75.95,75.83,75.92,31700.0,68.3335,68.4055,68.2974,68.3785,31700.0
2012-10-22 10:50:00,75.93,75.98,75.86,75.97,32700.0,68.3875,68.4325,68.3245,68.4235,32700.0
2012-10-22 11:00:00,75.97,76.16,75.94,76.02,33300.0,68.4235,68.5947,68.3965,68.4686,33300.0
2012-10-22 11:10:00,76.01,76.03,75.89,75.89,23600.0,68.4596,68.4776,68.3515,68.3515,23600.0
2012-10-22 11:20:00,75.91,75.95,75.72,75.82,22500.0,68.3695,68.4055,68.1984,68.2884,22500.0
2012-10-22 11:30:00,75.8,75.81,75.74,75.8,14100.0,68.2704,68.2794,68.2164,68.2704,14100.0
2012-10-22 11:40:00,75.81,75.95,75.81,75.94,14300.0,68.2794,68.4055,68.2794,68.3965,14300.0
2012-10-22 11:50:00,75.93,75.97,75.87,75.88,21100.0,68.3875,68.4235,68.3335,68.3425,21100.0
2012-10-22 12:00:00,75.87,75.98,75.86,75.97,19000.0,68.3335,68.4325,68.3245,68.4235,19000.0
2012-10-22 12:10:00,75.96,76.05,75.92,75.99,28400.0,68.4145,68.4956,68.3785,68.4415,28400.0
2012-10-22 12:20:00,76.0,76.07,75.98,76.06,25700.0,68.4506,68.5136,68.4325,68.5046,25700.0
2012-10-22 12:30:00,76.07,76.09,76.0,76.04,20500.0,68.5136,68.5316,68.4506,68.4866,20500.0
2012-10-22 12:40:00,76.04,76.09,76.01,76.07,13600.0,68.4866,68.5316,68.4596,68.5136,13600.0
2012-10-22 12:50:00,76.06,76.06,75.96,76.0,17500.0,68.5046,68.5046,68.4145,68.4506,17500.0
2012-10-22 13:00:00,76.0,76.05,76.0,76.04,25100.0,68.4506,68.4956,68.4506,68.4866,25100.0
2012-10-22 13:10:00,76.06,76.14,75.98,76.01,53500.0,68.5046,68.5766,68.4325,68.4596,53500.0
2012-10-22 13:20:00,76.0,76.0,75.89,75.93,38100.0,68.4506,68.4506,68.3515,68.3875,38100.0
2012-10-22 13:30:00,75.95,75.96,75.81,75.83,27400.0,68.4055,68.4145,68.2794,68.2974,27400.0
2012-10-22 13:40:00,75.83,75.83,75.59,75.74,32600.0,68.2974,68.2974,68.0813,68.2164,32600.0
2012-10-22 13:50:00,75.76,75.8,75.64,75.65,22600.0,68.2344,68.2704,68.1263,68.1353,22600.0
2012-10-22 14:00:00,75.66,75.69,75.58,75.6,29500.0,68.1443,68.1713,68.0723,68.0903,29500.0
2012-10-22 14:10:00,75.59,75.73,75.53,75.64,26700.0,68.0813,68.2074,68.0272,68.1263,26700.0
2012-10-22 14:20:00,75.65,75.66,75.46,75.47,24900.0,68.1353,68.1443,67.9642,67.9732,24900.0
2012-10-22 14:30:00,75.47,75.52,75.38,75.41,21000.0,67.9732,68.0182,67.8921,67.9192,21000.0
2012-10-22 14:40:00,75.41,75.63,75.4,75.56,23800.0,67.9192,68.1173,67.9102,68.0543,23800.0
2012-10-22 14:50:00,75.55,75.56,75.47,75.53,24400.0,68.0453,68.0543,67.9732,68.0272,24400.0
2012-10-22 15:00:00,75.53,75.53,75.43,75.47,22000.0,68.0272,68.0272,67.9372,67.9732,22000.0
2012-10-22 15:10:00,75.47,75.66,75.47,75.56,35100.0,67.9732,68.1443,67.9732,68.0543,35100.0
2012-10-22 15:20:00,75.56,75.81,75.5,75.81,35200.0,68.0543,68.2794,68.0002,68.2794,35200.0
2012-10-22 15:30:00,75.81,76.01,75.67,75.95,66700.0,68.2794,68.4596,68.1533,68.4055,66700.0
2012-10-22 15:40:00,75.95,75.96,75.75,75.9,42800.0,68.4055,68.4145,68.2254,68.3605,42800.0
2012-10-22 15:50:00,75.9,76.24,75.82,76.2,125000.0,68.3605,68.6667,68.2884,68.6307,125000.0
2012-10-23 09:30:00,75.52,75.52,74.5,74.61,59200.0,68.0182,68.0182,67.0996,67.1986,59200.0
2012-10-23 09:40:00,74.62,75.05,74.61,74.95,51200.0,67.2076,67.5949,67.1986,67.5049,51200.0
2012-10-23 09:50:00,74.91,74.95,74.49,74.52,34700.0,67.4688,67.5049,67.0905,67.1176,34700.0
2012-10-23 10:00:00,74.5,74.66,74.34,74.36,40700.0,67.0996,67.2437,66.9554,66.9735,40700.0
2012-10-23 10:10:00,74.35,74.35,74.2,74.27,37300.0,66.9645,66.9645,66.8294,66.8924,37300.0
2012-10-23 10:20:00,74.29,74.37,74.2,74.23,28000.0,66.9104,66.9825,66.8294,66.8564,28000.0
2012-10-23 10:30:00,74.22,74.23,73.92,73.94,28900.0,66.8474,66.8564,66.5772,66.5952,28900.0
2012-10-23 10:40:00,73.94,74.3,73.93,74.24,31600.0,66.5952,66.9194,66.5862,66.8654,31600.0
2012-10-23 10:50:00,74.23,74.55,74.23,74.54,27800.0,66.8564,67.1446,66.8564,67.1356,27800.0
2012-10-23 11:00:00,74.53,74.65,74.5,74.63,59700.0,67.1266,67.2347,67.0996,67.2166,59700.0
2012-10-23 11:10:00,74.62,74.74,74.56,74.71,20200.0,67.2076,67.3157,67.1536,67.2887,20200.0
2012-10-23 11:20:00,74.73,74.73,74.59,74.6,19500.0,67.3067,67.3067,67.1806,67.1896,19500.0
2012-10-23 11:30:00,74.59,74.59,74.44,74.52,18100.0,67.1806,67.1806,67.0455,67.1176,18100.0
2012-10-23 11:40:00,74.53,74.58,74.46,74.57,14100.0,67.1266,67.1716,67.0635,67.1626,14100.0
2012-10-23 11:50:00,74.58,74.58,74.48,74.52,15500.0,67.1716,67.1716,67.0815,67.1176,15500.0
2012-10-23 12:00:00,74.52,74.53,74.38,74.38,17800.0,67.1176,67.1266,66.9915,66.9915,17800.0
2012-10-23 12:10:00,74.39,74.53,74.38,74.52,15300.0,67.0005,67.1266,66.9915,67.1176,15300.0
2012-10-23 12:20:00,74.51,74.74,74.51,74.69,20500.0,67.1086,67.3157,67.1086,67.2707,20500.0
2012-10-23 12:30:00,74.71,74.95,74.69,74.91,25700.0,67.2887,67.5049,67.2707,67.4688,25700.0
2012-10-23 12:40:00,74.92,75.02,74.86,74.95,28900.0,67.4778,67.5679,67.4238,67.5049,28900.0
2012-10-23 12:50:00,74.95,74.95,74.81,74.9,11700.0,67.5049,67.5049,67.3788,67.4598,11700.0
2012-10-23 13:00:00,74.91,74.94,74.83,74.83,10600.0,67.4688,67.4958,67.3968,67.3968,10600.0
2012-10-23 13:10:00,74.85,74.85,74.67,74.68,14400.0,67.4148,67.4148,67.2527,67.2617,14400.0
2012-10-23 13:20:00,74.7,74.76,74.63,74.63,15500.0,67.2797,67.3337,67.2166,67.2166,15500.0
2012-10-23 13:30:00,74.66,74.67,74.56,74.59,5400.0,67.2437,67.2527,67.1536,67.1806,5400.0
2012-10-23 13:40:00,74.59,74.6,74.48,74.53,8700.0,67.1806,67.1896,67.0815,67.1266,8700.0
2012-10-23 13:50:00,74.53,74.61,74.41,74.61,15600.0,67.1266,67.1986,67.0185,67.1986,15600.0
2012-10-23 14:00:00,74.6,74.71,74.57,74.57,16200.0,67.1896,67.2887,67.1626,67.1626,16200.0
2012-10-23 14:10:00,74.57,74.59,74.43,74.45,20800.0,67.1626,67.1806,67.0365,67.0545,20800.0
2012-10-23 14:20:00,74.5,74.62,74.44,74.58,11600.0,67.0996,67.2076,67.0455,67.1716,11600.0
2012-10-23 14:30:00,74.61,74.75,74.58,74.73,12200.0,67.1986,67.3247,67.1716,67.3067,12200.0
2012-10-23 14:40:00,74.73,74.86,74.67,74.82,21400.0,67.3067,67.4238,67.2527,67.3878,21400.0
2012-10-23 14:50:00,74.81,74.82,74.71,74.76,13700.0,67.3788,67.3878,67.2887,67.3337,13700.0
2012-10-23 15:00:00,74.77,74.93,74.77,74.81,40600.0,67.3427,67.4868,67.3427,67.3788,40600.0
2012-10-23 15:10:00,74.8,74.84,74.68,74.74,33600.0,67.3698,67.4058,67.2617,67.3157,33600.0
2012-10-23 15:20:00,74.75,74.86,74.73,74.83,31000.0,67.3247,67.4238,67.3067,67.3968,31000.0
2012-10-23 15:30:00,74.83,74.9,74.78,74.83,60100.0,67.3968,67.4598,67.3517,67.3968,60100.0
2012-10-23 15:40:00,74.83,74.85,74.66,74.73,44700.0,67.3968,67.4148,67.2437,67.3067,44700.0
2012-10-23 15:50:00,74.73,74.85,74.69,74.7,74300.0,67.3067,67.4148,67.2707,67.2797,74300.0
2012-10-24 09:30:00,75.1,75.15,74.76,74.8,27400.0,67.64,67.685,67.3337,67.3698,27400.0
2012-10-24 09:40:00,74.8,74.92,74.75,74.91,19500.0,67.3698,67.4778,67.3247,67.4688,19500.0
2012-10-24 09:50:00,74.91,74.98,74.81,74.94,19700.0,67.4688,67.5319,67.3788,67.4958,19700.0
2012-10-24 10:00:00,74.92,74.97,74.72,74.78,24800.0,67.4778,67.5229,67.2977,67.3517,24800.0
2012-10-24 10:10:00,74.78,74.97,74.77,74.88,16900.0,67.3517,67.5229,67.3427,67.4418,16900.0
2012-10-24 10:20:00,74.87,75.12,74.86,74.98,42400.0,67.4328,67.658,67.4238,67.5319,42400.0
2012-10-24 10:30:00,74.98,75.16,74.95,75.1,25500.0,67.5319,67.694,67.5049,67.64,25500.0
2012-10-24 10:40:00,75.1,75.2,75.08,75.17,12100.0,67.64,67.73,67.6219,67.703,12100.0
2012-10-24 10:50:00,75.17,75.37,75.15,75.37,15700.0,67.703,67.8831,67.685,67.8831,15700.0
2012-10-24 11:00:00,75.36,75.41,75.31,75.36,23100.0,67.8741,67.9192,67.8291,67.8741,23100.0
2012-10-24 11:10:00,75.34,75.44,75.3,75.38,25000.0,67.8561,67.9462,67.8201,67.8921,25000.0
2012-10-24 11:20:00,75.37,75.4,75.31,75.36,20400.0,67.8831,67.9102,67.8291,67.8741,20400.0
2012-10-24 11:30:00,75.38,75.57,75.38,75.43,34700.0,67.8921,68.0633,67.8921,67.9372,34700.0
2012-10-24 11:40:00,75.43,75.43,75.25,75.3,17600.0,67.9372,67.9372,67.7751,67.8201,17600.0
2012-10-24 11:50:00,75.28,75.4,75.28,75.39,10500.0,67.8021,67.9102,67.8021,67.9011,10500.0
2012-10-24 12:00:00,75.4,75.48,75.38,75.42,20400.0,67.9102,67.9822,67.8921,67.9282,20400.0
2012-10-24 12:10:00,75.43,75.48,75.42,75.45,8500.0,67.9372,67.9822,67.9282,67.9552,8500.0
2012-10-24 12:20:00,75.44,75.44,75.38,75.39,76000.0,67.9462,67.9462,67.8921,67.9011,76000.0
2012-10-24 12:30:00,75.39,75.42,75.25,75.26,31300.0,67.9011,67.9282,67.7751,67.7841,31300.0
2012-10-24 12:40:00,75.25,75.34,75.25,75.34,12800.0,67.7751,67.8561,67.7751,67.8561,12800.0
2012-10-24 12:50:00,75.33,75.34,75.3,75.32,6400.0,67.8471,67.8561,67.8201,67.8381,6400.0
2012-10-24 13:00:00,75.32,75.33,75.26,75.32,11800.0,67.8381,67.8471,67.7841,67.8381,11800.0
2012-10-24 13:10:00,75.32,75.33,75.27,75.27,7700.0,67.8381,67.8471,67.7931,67.7931,7700.0
2012-10-24 13:20:00,75.26,75.33,75.25,75.33,7300.0,67.7841,67.8471,67.7751,67.8471,7300.0
2012-10-24 13:30:00,75.33,75.34,75.28,75.28,8000.0,67.8471,67.8561,67.8021,67.8021,8000.0
2012-10-24 13:40:00,75.29,75.32,75.26,75.31,11100.0,67.8111,67.8381,67.7841,67.8291,11100.0
2012-10-24 13:50:00,75.29,75.29,75.18,75.23,15200.0,67.8111,67.8111,67.712,67.757,15200.0
2012-10-24 14:00:00,75.23,75.32,75.23,75.29,10700.0,67.757,67.8381,67.757,67.8111,10700.0
2012-10-24 14:10:00,75.29,75.35,75.03,75.29,20200.0,67.8111,67.8651,67.5769,67.8111,20200.0
2012-10-24 14:20:00,75.29,75.36,75.16,75.33,19900.0,67.8111,67.8741,67.694,67.8471,19900.0
2012-10-24 14:30:00,75.32,75.44,75.23,75.34,70000.0,67.8381,67.9462,67.757,67.8561,70000.0
2012-10-24 14:40:00,75.33,75.38,75.27,75.34,41100.0,67.8471,67.8921,67.7931,67.8561,41100.0
2012-10-24 14:50:00,75.34,75.4,75.24,75.39,34500.0,67.8561,67.9102,67.766,67.9011,34500.0
2012-10-24 15:00:00,75.39,75.46,75.22,75.31,47100.0,67.9011,67.9642,67.748,67.8291,47100.0
2012-10-24 15:10:00,75.33,75.35,75.17,75.32,32100.0,67.8471,67.8651,67.703,67.8381,32100.0
2012-10-24 15:20:00,75.32,75.32,75.2,75.26,32500.0,67.8381,67.8381,67.73,67.7841,32500.0
2012-10-24 15:30:00,75.27,75.48,75.27,75.37,51600.0,67.7931,67.9822,67.7931,67.8831,51600.0
2012-10-24 15:40:00,75.38,75.44,75.29,75.37,66600.0,67.8921,67.9462,67.8111,67.8831,66600.0
2012-10-24 15:50:00,75.37,75.41,75.27,75.35,122300.0,67.8831,67.9192,67.7931,67.8651,122300.0
2012-10-25 09:30:00,76.13,76.99,76.13,76.51,101500.0,68.5676,69.3422,68.5676,68.9099,101500.0
2012-10-25 09:40:00,76.55,76.69,76.13,76.64,42700.0,68.9459,69.072,68.5676,69.027,42700.0
2012-10-25 09:50:00,76.62,76.69,76.46,76.65,60400.0,69.009,69.072,68.8649,69.036,60400.0
2012-10-25 10:00:00,76.62,76.67,76.36,76.36,59400.0,69.009,69.054,68.7748,68.7748,59400.0
2012-10-25 10:10:00,76.36,76.5,76.34,76.5,41200.0,68.7748,68.9009,68.7568,68.9009,41200.0
2012-10-25 10:20:00,76.49,76.51,76.22,76.22,39700.0,68.8919,68.9099,68.6487,68.6487,39700.0
2012-10-25 10:30:00,76.2,76.2,76.09,76.11,22700.0,68.6307,68.6307,68.5316,68.5496,22700.0
2012-10-25 10:40:00,76.11,76.19,76.08,76.17,28500.0,68.5496,68.6217,68.5226,68.6037,28500.0
2012-10-25 10:50:00,76.15,76.38,76.11,76.37,22700.0,68.5857,68.7928,68.5496,68.7838,22700.0
2012-10-25 11:00:00,76.36,76.47,76.25,76.25,39700.0,68.7748,68.8739,68.6757,68.6757,39700.0
2012-10-25 11:10:00,76.25,76.25,76.14,76.16,22200.0,68.6757,68.6757,68.5766,68.5947,22200.0
2012-10-25 11:20:00,76.16,76.17,75.88,75.95,23900.0,68.5947,68.6037,68.3425,68.4055,23900.0
2012-10-25 11:30:00,75.94,76.11,75.86,75.9,15600.0,68.3965,68.5496,68.3245,68.3605,15600.0
2012-10-25 11:40:00,75.91,75.94,75.7,75.72,21700.0,68.3695,68.3965,68.1804,68.1984,21700.0
2012-10-25 11:50:00,75.66,75.77,75.42,75.44,59600.0,68.1443,68.2434,67.9282,67.9462,59600.0
2012-10-25 12:00:00,75.43,75.57,75.31,75.56,61500.0,67.9372,68.0633,67.8291,68.0543,61500.0
2012-10-25 12:10:00,75.54,75.54,75.36,75.38,15600.0,68.0362,68.0362,67.8741,67.8921,15600.0
2012-10-25 12:20:00,75.47,75.65,75.4,75.65,19700.0,67.9732,68.1353,67.9102,68.1353,19700.0
2012-10-25 12:30:00,75.62,75.64,75.44,75.51,35800.0,68.1083,68.1263,67.9462,68.0092,35800.0
2012-10-25 12:40:00,75.51,75.62,75.41,75.61,28100.0,68.0092,68.1083,67.9192,68.0993,28100.0
2012-10-25 12:50:00,75.61,75.65,75.52,75.65,33600.0,68.0993,68.1353,68.0182,68.1353,33600.0
2012-10-25 13:00:00,75.65,75.7,75.53,75.56,39100.0,68.1353,68.1804,68.0272,68.0543,39100.0
2012-10-25 13:10:00,75.55,75.59,75.49,75.5,12700.0,68.0453,68.0813,67.9912,68.0002,12700.0
2012-10-25 13:20:00,75.53,75.61,75.46,75.55,43600.0,68.0272,68.0993,67.9642,68.0453,43600.0
2012-10-25 13:30:00,75.55,75.56,75.46,75.51,18400.0,68.0453,68.0543,67.9642,68.0092,18400.0
2012-10-25 13:40:00,75.51,75.52,75.45,75.46,21500.0,68.0092,68.0182,67.9552,67.9642,21500.0
2012-10-25 13:50:00,75.46,75.52,75.45,75.46,20300.0,67.9642,68.0182,67.9552,67.9642,20300.0
2012-10-25 14:00:00,75.49,75.49,75.23,75.24,25600.0,67.9912,67.9912,67.757,67.766,25600.0
2012-10-25 14:10:00,75.23,75.27,75.14,75.2,24300.0,67.757,67.7931,67.676,67.73,24300.0
2012-10-25 14:20:00,75.19,75.25,75.14,75.15,46400.0,67.721,67.7751,67.676,67.685,46400.0
2012-10-25 14:30:00,75.16,75.19,74.95,74.99,59000.0,67.694,67.721,67.5049,67.5409,59000.0
2012-10-25 14:40:00,74.98,75.18,74.95,75.16,24800.0,67.5319,67.712,67.5049,67.694,24800.0
2012-10-25 14:50:00,75.18,75.26,75.06,75.21,34200.0,67.712,67.7841,67.6039,67.739,34200.0
2012-10-25 15:00:00,75.22,75.36,75.2,75.28,31600.0,67.748,67.8741,67.73,67.8021,31600.0
2012-10-25 15:10:00,75.28,75.47,75.28,75.41,28200.0,67.8021,67.9732,67.8021,67.9192,28200.0
2012-10-25 15:20:00,75.41,75.5,75.38,75.42,30500.0,67.9192,68.0002,67.8921,67.9282,30500.0
2012-10-25 15:30:00,75.42,75.45,75.38,75.42,37800.0,67.9282,67.9552,67.8921,67.9282,37800.0
2012-10-25 15:40:00,75.42,75.54,75.42,75.43,50400.0,67.9282,68.0362,67.9282,67.9372,50400.0
2012-10-25 15:50:00,75.44,75.54,75.43,75.53,76900.0,67.9462,68.0362,67.9372,68.0272,76900.0
2012-10-26 09:30:00,75.54,75.81,75.32,75.59,38000.0,68.0362,68.2794,67.8381,68.0813,38000.0
2012-10-26 09:40:00,75.61,75.61,75.45,75.46,16000.0,68.0993,68.0993,67.9552,67.9642,16000.0
2012-10-26 09:50:00,75.46,75.47,74.8,74.84,43400.0,67.9642,67.9732,67.3698,67.4058,43400.0
2012-10-26 10:00:00,74.84,75.04,74.66,74.95,44300.0,67.4058,67.5859,67.2437,67.5049,44300.0
2012-10-26 10:10:00,74.95,74.96,74.75,74.81,52400.0,67.5049,67.5139,67.3247,67.3788,52400.0
2012-10-26 10:20:00,74.82,74.84,74.62,74.69,22400.0,67.3878,67.4058,67.2076,67.2707,22400.0
2012-10-26 10:30:00,74.68,74.7,74.42,74.69,31200.0,67.2617,67.2797,67.0275,67.2707,31200.0
2012-10-26 10:40:00,74.69,74.73,74.45,74.5,29800.0,67.2707,67.3067,67.0545,67.0996,29800.0
2012-10-26 10:50:00,74.49,74.65,74.37,74.55,26700.0,67.0905,67.2347,66.9825,67.1446,26700.0
2012-10-26 11:00:00,74.55,74.81,74.54,74.74,30400.0,67.1446,67.3788,67.1356,67.3157,30400.0
2012-10-26 11:10:00,74.75,75.02,74.65,74.99,28600.0,67.3247,67.5679,67.2347,67.5409,28600.0
2012-10-26 11:20:00,74.99,75.0,74.76,74.86,27600.0,67.5409,67.5499,67.3337,67.4238,27600.0
2012-10-26 11:30:00,74.87,74.94,74.78,74.94,18000.0,67.4328,67.4958,67.3517,67.4958,18000.0
2012-10-26 11:40:00,74.95,75.01,74.81,74.83,22200.0,67.5049,67.5589,67.3788,67.3968,22200.0
2012-10-26 11:50:00,74.84,74.86,74.63,74.71,23700.0,67.4058,67.4238,67.2166,67.2887,23700.0
2012-10-26 12:00:00,74.7,74.7,74.37,74.5,35800.0,67.2797,67.2797,66.9825,67.0996,35800.0
2012-10-26 12:10:00,74.49,74.55,74.39,74.44,22400.0,67.0905,67.1446,67.0005,67.0455,22400.0
2012-10-26 12:20:00,74.43,74.48,74.23,74.39,38300.0,67.0365,67.0815,66.8564,67.0005,38300.0
2012-10-26 12:30:00,74.39,74.44,74.26,74.34,31600.0,67.0005,67.0455,66.8834,66.9554,31600.0
2012-10-26 12:40:00,74.36,74.51,74.21,74.23,37100.0,66.9735,67.1086,66.8384,66.8564,37100.0
2012-10-26 12:50:00,74.21,74.34,74.18,74.25,16400.0,66.8384,66.9554,66.8113,66.8744,16400.0
2012-10-26 13:00:00,74.24,74.3,74.19,74.24,18200.0,66.8654,66.9194,66.8203,66.8654,18200.0
2012-10-26 13:10:00,74.24,74.31,74.1,74.13,20700.0,66.8654,66.9284,66.7393,66.7663,20700.0
2012-10-26 13:20:00,74.12,74.42,74.06,74.42,24400.0,66.7573,67.0275,66.7033,67.0275,24400.0
2012-10-26 13:30:00,74.41,74.64,74.33,74.55,31900.0,67.0185,67.2256,66.9464,67.1446,31900.0
2012-10-26 13:40:00,74.53,74.6,74.42,74.47,16800.0,67.1266,67.1896,67.0275,67.0725,16800.0
2012-10-26 13:50:00,74.48,74.59,74.39,74.54,25400.0,67.0815,67.1806,67.0005,67.1356,25400.0
2012-10-26 14:00:00,74.54,74.66,74.52,74.54,25900.0,67.1356,67.2437,67.1176,67.1356,25900.0
2012-10-26 14:10:00,74.55,74.64,74.43,74.46,35000.0,67.1446,67.2256,67.0365,67.0635,35000.0
2012-10-26 14:20:00,74.47,74.61,74.44,74.59,10600.0,67.0725,67.1986,67.0455,67.1806,10600.0
2012-10-26 14:30:00,74.57,74.86,74.56,74.75,23400.0,67.1626,67.4238,67.1536,67.3247,23400.0
2012-10-26 14:40:00,74.74,74.75,74.64,74.7,17700.0,67.3157,67.3247,67.2256,67.2797,17700.0
2012-10-26 14:50:00,74.7,74.79,74.67,74.73,39200.0,67.2797,67.3607,67.2527,67.3067,39200.0
2012-10-26 15:00:00,74.72,74.79,74.63,74.68,57200.0,67.2977,67.3607,67.2166,67.2617,57200.0
2012-10-26 15:10:00,74.67,74.78,74.6,74.67,31700.0,67.2527,67.3517,67.1896,67.2527,31700.0
2012-10-26 15:20:00,74.68,74.77,74.68,74.77,34100.0,67.2617,67.3427,67.2617,67.3427,34100.0
2012-10-26 15:30:00,74.79,74.85,74.59,74.59,46700.0,67.3607,67.4148,67.1806,67.1806,46700.0
2012-10-26 15:40:00,74.59,74.62,74.46,74.48,67600.0,67.1806,67.2076,67.0635,67.0815,67600.0
2012-10-26 15:50:00,74.48,74.55,74.42,74.48,108400.0,67.0815,67.1446,67.0275,67.0815,108400.0
2012-10-31 09:30:00,74.46,74.89,74.09,74.3,47300.0,67.0635,67.4508,66.7303,66.9194,47300.0
2012-10-31 09:40:00,74.3,74.8,74.18,74.5,61100.0,66.9194,67.3698,66.8113,67.0996,61100.0
2012-10-31 09:50:00,74.51,74.52,74.24,74.32,28300.0,67.1086,67.1176,66.8654,66.9374,28300.0
2012-10-31 10:00:00,74.37,74.39,74.06,74.07,70000.0,66.9825,67.0005,66.7033,66.7123,70000.0
2012-10-31 10:10:00,74.08,74.18,74.0,74.06,68300.0,66.7213,66.8113,66.6492,66.7033,68300.0
2012-10-31 10:20:00,74.07,74.16,73.92,73.95,53600.0,66.7123,66.7933,66.5772,66.6042,53600.0
2012-10-31 10:30:00,73.97,74.0,73.95,73.99,35300.0,66.6222,66.6492,66.6042,66.6402,35300.0
2012-10-31 10:40:00,74.0,74.0,73.84,74.0,57700.0,66.6492,66.6492,66.5051,66.6492,57700.0
2012-10-31 10:50:00,74.0,74.0,73.79,73.79,49300.0,66.6492,66.6492,66.4601,66.4601,49300.0
2012-10-31 11:00:00,73.78,73.86,73.71,73.81,46800.0,66.4511,66.5231,66.388,66.4781,46800.0
2012-10-31 11:10:00,73.76,73.87,73.73,73.78,55500.0,66.4331,66.5321,66.406,66.4511,55500.0
2012-10-31 11:20:00,73.78,73.8,73.74,73.75,47300.0,66.4511,66.4691,66.415,66.4241,47300.0
2012-10-31 11:30:00,73.76,73.93,73.74,73.82,42900.0,66.4331,66.5862,66.415,66.4871,42900.0
2012-10-31 11:40:00,73.83,73.9,73.81,73.89,84300.0,66.4961,66.5592,66.4781,66.5501,84300.0
2012-10-31 11:50:00,73.9,73.98,73.86,73.98,29100.0,66.5592,66.6312,66.5231,66.6312,29100.0
2012-10-31 12:00:00,73.96,74.0,73.85,73.88,38300.0,66.6132,66.6492,66.5141,66.5411,38300.0
2012-10-31 12:10:00,73.89,73.96,73.83,73.87,26600.0,66.5501,66.6132,66.4961,66.5321,26600.0
2012-10-31 12:20:00,73.87,73.91,73.82,73.86,35400.0,66.5321,66.5682,66.4871,66.5231,35400.0
2012-10-31 12:30:00,73.85,73.93,73.83,73.9,44500.0,66.5141,66.5862,66.4961,66.5592,44500.0
2012-10-31 12:40:00,73.89,73.96,73.87,73.9,26400.0,66.5501,66.6132,66.5321,66.5592,26400.0
2012-10-31 12:50:00,73.89,74.0,73.87,74.0,46400.0,66.5501,66.6492,66.5321,66.6492,46400.0
2012-10-31 13:00:00,73.99,74.0,73.94,73.99,30200.0,66.6402,66.6492,66.5952,66.6402,30200.0
2012-10-31 13:10:00,73.99,74.0,73.95,73.98,28000.0,66.6402,66.6492,66.6042,66.6312,28000.0
2012-10-31 13:20:00,73.97,74.0,73.96,73.98,30100.0,66.6222,66.6492,66.6132,66.6312,30100.0
2012-10-31 13:30:00,73.98,74.0,73.97,74.0,19500.0,66.6312,66.6492,66.6222,66.6492,19500.0
2012-10-31 13:40:00,74.0,74.0,73.97,74.0,43100.0,66.6492,66.6492,66.6222,66.6492,43100.0
2012-10-31 13:50:00,74.0,74.0,73.98,74.0,38300.0,66.6492,66.6492,66.6312,66.6492,38300.0
2012-10-31 14:00:00,74.0,74.0,73.98,74.0,88100.0,66.6492,66.6492,66.6312,66.6492,88100.0
2012-10-31 14:10:00,74.0,74.0,73.99,74.0,26300.0,66.6492,66.6492,66.6402,66.6492,26300.0
2012-10-31 14:20:00,74.0,74.0,73.98,74.0,60500.0,66.6492,66.6492,66.6312,66.6492,60500.0
2012-10-31 14:30:00,74.0,74.17,73.99,74.07,54600.0,66.6492,66.8023,66.6402,66.7123,54600.0
2012-10-31 14:40:00,74.08,74.32,74.05,74.32,29400.0,66.7213,66.9374,66.6943,66.9374,29400.0
2012-10-31 14:50:00,74.34,74.41,74.32,74.41,61100.0,66.9554,67.0185,66.9374,67.0185,61100.0
2012-10-31 15:00:00,74.4,74.66,74.35,74.66,57000.0,67.0095,67.2437,66.9645,67.2437,57000.0
2012-10-31 15:10:00,74.67,75.19,74.63,75.15,51200.0,67.2527,67.721,67.2166,67.685,51200.0
2012-10-31 15:20:00,75.15,75.17,74.87,74.99,90100.0,67.685,67.703,67.4328,67.5409,90100.0
2012-10-31 15:30:00,74.98,75.01,74.71,74.73,61300.0,67.5319,67.5589,67.2887,67.3067,61300.0
2012-10-31 15:40:00,74.73,74.78,74.38,74.47,114100.0,67.3067,67.3517,66.9915,67.0725,114100.0
2012-10-31 15:50:00,74.46,74.68,74.25,74.26,224900.0,67.0635,67.2617,66.8744,66.8834,224900.0
2012-11-01 09:30:00,74.39,75.54,74.39,75.43,71200.0,67.0005,68.0362,67.0005,67.9372,71200.0
2012-11-01 09:40:00,75.45,76.02,75.3,76.02,65600.0,67.9552,68.4686,67.8201,68.4686,65600.0
2012-11-01 09:50:00,76.02,76.08,75.41,75.87,55000.0,68.4686,68.5226,67.9192,68.3335,55000.0
2012-11-01 10:00:00,75.83,76.2,75.78,75.91,49100.0,68.2974,68.6307,68.2524,68.3695,49100.0
2012-11-01 10:10:00,75.91,75.98,75.74,75.76,59700.0,68.3695,68.4325,68.2164,68.2344,59700.0
2012-11-01 10:20:00,75.76,76.08,75.75,75.99,64600.0,68.2344,68.5226,68.2254,68.4415,64600.0
2012-11-01 10:30:00,75.96,76.0,75.62,75.81,125900.0,68.4145,68.4506,68.1083,68.2794,125900.0
2012-11-01 10:40:00,75.82,75.84,75.38,75.42,68400.0,68.2884,68.3064,67.8921,67.9282,68400.0
2012-11-01 10:50:00,75.45,75.55,75.29,75.29,26700.0,67.9552,68.0453,67.8111,67.8111,26700.0
2012-11-01 11:00:00,75.28,75.43,75.11,75.3,52000.0,67.8021,67.9372,67.649,67.8201,52000.0
2012-11-01 11:10:00,75.28,75.3,75.08,75.13,93100.0,67.8021,67.8201,67.6219,67.667,93100.0
2012-11-01 11:20:00,75.13,75.25,75.04,75.12,46000.0,67.667,67.7751,67.5859,67.658,46000.0
2012-11-01 11:30:00,75.15,75.76,75.05,75.7,92000.0,67.685,68.2344,67.5949,68.1804,92000.0
2012-11-01 11:40:00,75.7,76.06,75.69,75.98,50400.0,68.1804,68.5046,68.1713,68.4325,50400.0
2012-11-01 11:50:00,75.96,75.97,75.42,75.42,52600.0,68.4145,68.4235,67.9282,67.9282,52600.0
2012-11-01 12:00:00,75.41,75.73,75.3,75.6,51800.0,67.9192,68.2074,67.8201,68.0903,51800.0
2012-11-01 12:10:00,75.63,75.63,75.32,75.38,21500.0,68.1173,68.1173,67.8381,67.8921,21500.0
2012-11-01 12:20:00,75.4,75.46,75.33,75.42,24900.0,67.9102,67.9642,67.8471,67.9282,24900.0
2012-11-01 12:30:00,75.42,75.53,75.22,75.26,26900.0,67.9282,68.0272,67.748,67.7841,26900.0
2012-11-01 12:40:00,75.24,75.37,75.16,75.3,24500.0,67.766,67.8831,67.694,67.8201,24500.0
2012-11-01 12:50:00,75.33,75.38,75.2,75.28,19300.0,67.8471,67.8921,67.73,67.8021,19300.0
2012-11-01 13:00:00,75.27,75.4,75.17,75.37,20200.0,67.7931,67.9102,67.703,67.8831,20200.0
2012-11-01 13:10:00,75.39,75.47,75.37,75.41,11600.0,67.9011,67.9732,67.8831,67.9192,11600.0
2012-11-01 13:20:00,75.41,75.42,75.16,75.31,32900.0,67.9192,67.9282,67.694,67.8291,32900.0
2012-11-01 13:30:00,75.32,75.33,75.17,75.3,22800.0,67.8381,67.8471,67.703,67.8201,22800.0
2012-11-01 13:40:00,75.29,75.45,75.25,75.41,13600.0,67.8111,67.9552,67.7751,67.9192,13600.0
2012-11-01 13:50:00,75.42,75.52,75.41,75.43,16200.0,67.9282,68.0182,67.9192,67.9372,16200.0
2012-11-01 14:00:00,75.44,75.53,75.33,75.52,45800.0,67.9462,68.0272,67.8471,68.0182,45800.0
2012-11-01 14:10:00,75.5,75.53,75.45,75.46,21100.0,68.0002,68.0272,67.9552,67.9642,21100.0
2012-11-01 14:20:00,75.47,75.55,75.43,75.46,24100.0,67.9732,68.0453,67.9372,67.9642,24100.0
2012-11-01 14:30:00,75.47,75.56,75.46,75.53,18400.0,67.9732,68.0543,67.9642,68.0272,18400.0
2012-11-01 14:40:00,75.53,75.56,75.43,75.52,48900.0,68.0272,68.0543,67.9372,68.0182,48900.0
2012-11-01 14:50:00,75.52,75.53,75.46,75.5,48600.0,68.0182,68.0272,67.9642,68.0002,48600.0
2012-11-01 15:00:00,75.51,75.62,75.48,75.62,40700.0,68.0092,68.1083,67.9822,68.1083,40700.0
2012-11-01 15:10:00,75.62,75.84,75.6,75.82,22500.0,68.1083,68.3064,68.0903,68.2884,22500.0
2012-11-01 15:20:00,75.84,75.88,75.69,75.84,23000.0,68.3064,68.3425,68.1713,68.3064,23000.0
2012-11-01 15:30:00,75.86,75.89,75.65,75.74,62100.0,68.3245,68.3515,68.1353,68.2164,62100.0
2012-11-01 15:40:00,75.74,76.01,75.73,76.0,43600.0,68.2164,68.4596,68.2074,68.4506,43600.0
2012-11-01 15:50:00,76.0,76.09,75.89,75.94,144400.0,68.4506,68.5316,68.3515,68.3965,144400.0
2012-11-02 09:30:00,76.1,76.53,75.92,76.07,47500.0,68.5406,68.9279,68.3785,68.5136,47500.0
2012-11-02 09:40:00,76.11,76.25,75.92,76.01,95200.0,68.5496,68.6757,68.3785,68.4596,95200.0
2012-11-02 09:50:00,76.01,76.05,75.81,75.84,40300.0,68.4596,68.4956,68.2794,68.3064,40300.0
2012-11-02 10:00:00,75.85,75.93,75.59,75.85,85500.0,68.3155,68.3875,68.0813,68.3155,85500.0
2012-11-02 10:10:00,75.82,75.99,75.73,75.83,85000.0,68.2884,68.4415,68.2074,68.2974,85000.0
2012-11-02 10:20:00,75.83,75.83,75.52,75.66,33200.0,68.2974,68.2974,68.0182,68.1443,33200.0
2012-11-02 10:30:00,75.65,75.92,75.59,75.79,52600.0,68.1353,68.3785,68.0813,68.2614,52600.0
2012-11-02 10:40:00,75.8,76.08,75.7,76.01,49500.0,68.2704,68.5226,68.1804,68.4596,49500.0
2012-11-02 10:50:00,76.01,76.06,75.54,75.94,106400.0,68.4596,68.5046,68.0362,68.3965,106400.0
2012-11-02 11:00:00,75.95,76.01,75.67,75.76,32300.0,68.4055,68.4596,68.1533,68.2344,32300.0
2012-11-02 11:10:00,75.76,75.83,75.51,75.74,27100.0,68.2344,68.2974,68.0092,68.2164,27100.0
2012-11-02 11:20:00,75.74,75.81,75.7,75.73,18300.0,68.2164,68.2794,68.1804,68.2074,18300.0
2012-11-02 11:30:00,75.71,75.73,75.59,75.63,20400.0,68.1894,68.2074,68.0813,68.1173,20400.0
2012-11-02 11:40:00,75.63,75.7,75.42,75.45,44600.0,68.1173,68.1804,67.9282,67.9552,44600.0
2012-11-02 11:50:00,75.46,75.65,75.43,75.62,56300.0,67.9642,68.1353,67.9372,68.1083,56300.0
2012-11-02 12:00:00,75.62,75.72,75.51,75.69,56800.0,68.1083,68.1984,68.0092,68.1713,56800.0
2012-11-02 12:10:00,75.68,75.72,75.53,75.55,39200.0,68.1623,68.1984,68.0272,68.0453,39200.0
2012-11-02 12:20:00,75.55,75.61,75.4,75.42,39900.0,68.0453,68.0993,67.9102,67.9282,39900.0
2012-11-02 12:30:00,75.44,75.79,75.42,75.78,35700.0,67.9462,68.2614,67.9282,68.2524,35700.0
2012-11-02 12:40:00,75.79,75.88,75.73,75.82,28000.0,68.2614,68.3425,68.2074,68.2884,28000.0
2012-11-02 12:50:00,75.81,75.85,75.76,75.85,18100.0,68.2794,68.3155,68.2344,68.3155,18100.0
2012-11-02 13:00:00,75.83,75.88,75.72,75.86,29900.0,68.2974,68.3425,68.1984,68.3245,29900.0
2012-11-02 13:10:00,75.86,76.11,75.84,76.11,18600.0,68.3245,68.5496,68.3064,68.5496,18600.0
2012-11-02 13:20:00,76.11,76.11,75.8,75.8,29100.0,68.5496,68.5496,68.2704,68.2704,29100.0
2012-11-02 13:30:00,75.81,75.93,75.69,75.84,21300.0,68.2794,68.3875,68.1713,68.3064,21300.0
2012-11-02 13:40:00,75.83,75.86,75.79,75.83,30400.0,68.2974,68.3245,68.2614,68.2974,30400.0
2012-11-02 13:50:00,75.83,75.83,75.57,75.78,27900.0,68.2974,68.2974,68.0633,68.2524,27900.0
2012-11-02 14:00:00,75.77,75.91,75.73,75.8,36500.0,68.2434,68.3695,68.2074,68.2704,36500.0
2012-11-02 14:10:00,75.79,75.97,75.73,75.89,50900.0,68.2614,68.4235,68.2074,68.3515,50900.0
2012-11-02 14:20:00,75.89,75.93,75.76,75.79,26600.0,68.3515,68.3875,68.2344,68.2614,26600.0
2012-11-02 14:30:00,75.78,75.83,75.66,75.72,49000.0,68.2524,68.2974,68.1443,68.1984,49000.0
2012-11-02 14:40:00,75.73,75.83,75.7,75.74,38200.0,68.2074,68.2974,68.1804,68.2164,38200.0
2012-11-02 14:50:00,75.75,75.81,75.69,75.74,31700.0,68.2254,68.2794,68.1713,68.2164,31700.0
2012-11-02 15:00:00,75.74,75.75,75.5,75.54,37100.0,68.2164,68.2254,68.0002,68.0362,37100.0
2012-11-02 15:10:00,75.55,75.7,75.47,75.5,71800.0,68.0453,68.1804,67.9732,68.0002,71800.0
2012-11-02 15:20:00,75.52,75.6,75.41,75.55,43400.0,68.0182,68.0903,67.9192,68.0453,43400.0
2012-11-02 15:30:00,75.55,75.66,75.33,75.52,90100.0,68.0453,68.1443,67.8471,68.0182,90100.0
2012-11-02 15:40:00,75.52,75.63,75.22,75.43,75200.0,68.0182,68.1173,67.748,67.9372,75200.0
2012-11-02 15:50:00,75.45,75.45,75.2,75.21,196700.0,67.9552,67.9552,67.73,67.739,196700.0
2012-11-05 09:30:00,75.88,76.77,72.88,74.15,352500.0,68.3425,69.1441,65.6405,66.7843,352500.0
2012-11-05 09:40:00,74.22,74.68,73.86,74.15,119900.0,66.8474,67.2617,66.5231,66.7843,119900.0
2012-11-05 09:50:00,74.23,74.65,74.17,74.47,216900.0,66.8564,67.2347,66.8023,67.0725,216900.0
2012-11-05 10:00:00,74.42,74.66,73.81,73.96,156500.0,67.0275,67.2437,66.4781,66.6132,156500.0
2012-11-05 10:10:00,73.93,74.25,73.86,74.16,107600.0,66.5862,66.8744,66.5231,66.7933,107600.0
2012-11-05 10:20:00,74.16,74.27,73.92,74.04,150300.0,66.7933,66.8924,66.5772,66.6852,150300.0
2012-11-05 10:30:00,74.05,74.35,73.92,74.24,125700.0,66.6943,66.9645,66.5772,66.8654,125700.0
2012-11-05 10:40:00,74.22,74.35,74.13,74.27,126500.0,66.8474,66.9645,66.7663,66.8924,126500.0
2012-11-05 10:50:00,74.28,74.78,74.21,74.75,236100.0,66.9014,67.3517,66.8384,67.3247,236100.0
2012-11-05 11:00:00,74.73,75.27,74.71,74.84,124700.0,67.3067,67.7931,67.2887,67.4058,124700.0
2012-11-05 11:10:00,74.78,74.96,74.41,74.79,68800.0,67.3517,67.5139,67.0185,67.3607,68800.0
2012-11-05 11:20:00,74.78,75.13,74.68,74.94,76500.0,67.3517,67.667,67.2617,67.4958,76500.0
2012-11-05 11:30:00,74.93,74.93,74.57,74.71,80700.0,67.4868,67.4868,67.1626,67.2887,80700.0
2012-11-05 11:40:00,74.73,74.92,74.7,74.83,101600.0,67.3067,67.4778,67.2797,67.3968,101600.0
2012-11-05 11:50:00,74.83,75.15,74.79,75.05,77200.0,67.3968,67.685,67.3607,67.5949,77200.0
2012-11-05 12:00:00,75.02,75.07,74.57,74.65,74500.0,67.5679,67.6129,67.1626,67.2347,74500.0
2012-11-05 12:10:00,74.65,74.95,74.49,74.89,90500.0,67.2347,67.5049,67.0905,67.4508,90500.0
2012-11-05 12:20:00,74.89,75.21,74.78,75.14,55400.0,67.4508,67.739,67.3517,67.676,55400.0
2012-11-05 12:30:00,75.15,75.31,74.7,74.86,87500.0,67.685,67.8291,67.2797,67.4238,87500.0
2012-11-05 12:40:00,74.84,74.86,74.58,74.79,77900.0,67.4058,67.4238,67.1716,67.3607,77900.0
2012-11-05 12:50:00,74.83,75.0,74.78,74.99,44300.0,67.3968,67.5499,67.3517,67.5409,44300.0
2012-11-05 13:00:00,74.98,75.0,74.84,74.9,27600.0,67.5319,67.5499,67.4058,67.4598,27600.0
2012-11-05 13:10:00,74.89,74.9,74.75,74.88,19600.0,67.4508,67.4598,67.3247,67.4418,19600.0
2012-11-05 13:20:00,74.91,74.96,74.69,74.72,44200.0,67.4688,67.5139,67.2707,67.2977,44200.0
2012-11-05 13:30:00,74.71,74.85,74.67,74.84,31600.0,67.2887,67.4148,67.2527,67.4058,31600.0
2012-11-05 13:40:00,74.86,74.96,74.86,74.95,20600.0,67.4238,67.5139,67.4238,67.5049,20600.0
2012-11-05 13:50:00,74.97,75.04,74.89,75.04,37600.0,67.5229,67.5859,67.4508,67.5859,37600.0
2012-11-05 14:00:00,75.04,75.1,74.92,75.0,29700.0,67.5859,67.64,67.4778,67.5499,29700.0
2012-11-05 14:10:00,75.01,75.1,74.93,75.1,153100.0,67.5589,67.64,67.4868,67.64,153100.0
2012-11-05 14:20:00,75.1,75.4,75.1,75.34,92700.0,67.64,67.9102,67.64,67.8561,92700.0
2012-11-05 14:30:00,75.33,75.47,75.31,75.41,47000.0,67.8471,67.9732,67.8291,67.9192,47000.0
2012-11-05 14:40:00,75.43,75.59,75.39,75.58,28500.0,67.9372,68.0813,67.9011,68.0723,28500.0
2012-11-05 14:50:00,75.58,75.77,75.57,75.68,44600.0,68.0723,68.2434,68.0633,68.1623,44600.0
2012-11-05 15:00:00,75.67,75.79,75.49,75.75,67400.0,68.1533,68.2614,67.9912,68.2254,67400.0
2012-11-05 15:10:00,75.76,75.84,75.71,75.81,127300.0,68.2344,68.3064,68.1894,68.2794,127300.0
2012-11-05 15:20:00,75.79,75.87,75.72,75.86,90300.0,68.2614,68.3335,68.1984,68.3245,90300.0
2012-11-05 15:30:00,75.85,76.04,75.33,75.41,209400.0,68.3155,68.4866,67.8471,67.9192,209400.0
2012-11-05 15:40:00,75.41,75.68,75.41,75.62,149500.0,67.9192,68.1623,67.9192,68.1083,149500.0
2012-11-05 15:50:00,75.63,75.81,75.47,75.51,249200.0,68.1173,68.2794,67.9732,68.0092,249200.0
2012-11-06 09:30:00,75.52,75.75,74.57,74.88,80300.0,68.0182,68.2254,67.1626,67.4418,80300.0
2012-11-06 09:40:00,74.83,75.32,74.75,75.09,63600.0,67.3968,67.8381,67.3247,67.6309,63600.0
2012-11-06 09:50:00,75.07,75.4,75.02,75.23,47400.0,67.6129,67.9102,67.5679,67.757,47400.0
2012-11-06 10:00:00,75.25,75.27,74.89,74.89,62200.0,67.7751,67.7931,67.4508,67.4508,62200.0
2012-11-06 10:10:00,74.89,75.06,74.89,75.01,44400.0,67.4508,67.6039,67.4508,67.5589,44400.0
2012-11-06 10:20:00,75.01,75.02,74.86,74.97,34600.0,67.5589,67.5679,67.4238,67.5229,34600.0
2012-11-06 10:30:00,74.97,75.44,74.95,75.4,50700.0,67.5229,67.9462,67.5049,67.9102,50700.0
2012-11-06 10:40:00,75.4,75.46,75.26,75.29,42900.0,67.9102,67.9642,67.7841,67.8111,42900.0
2012-11-06 10:50:00,75.29,75.48,75.29,75.47,35700.0,67.8111,67.9822,67.8111,67.9732,35700.0
2012-11-06 11:00:00,75.48,75.67,75.45,75.67,43300.0,67.9822,68.1533,67.9552,68.1533,43300.0
2012-11-06 11:10:00,75.66,76.24,75.66,76.2,86300.0,68.1443,68.6667,68.1443,68.6307,86300.0
2012-11-06 11:20:00,76.18,76.22,75.89,75.89,83200.0,68.6127,68.6487,68.3515,68.3515,83200.0
2012-11-06 11:30:00,75.87,76.58,75.84,76.52,64500.0,68.3335,68.9729,68.3064,68.9189,64500.0
2012-11-06 11:40:00,76.51,76.53,76.38,76.42,40500.0,68.9099,68.9279,68.7928,68.8288,40500.0
2012-11-06 11:50:00,76.4,76.74,76.37,76.64,55400.0,68.8108,69.117,68.7838,69.027,55400.0
2012-11-06 12:00:00,76.67,76.72,76.41,76.42,73400.0,69.054,69.099,68.8198,68.8288,73400.0
2012-11-06 12:10:00,76.45,76.72,76.39,76.69,41100.0,68.8558,69.099,68.8018,69.072,41100.0
2012-11-06 12:20:00,76.67,77.02,76.64,76.94,61100.0,69.054,69.3692,69.027,69.2972,61100.0
2012-11-06 12:30:00,76.95,76.95,76.62,76.65,48300.0,69.3062,69.3062,69.009,69.036,48300.0
2012-11-06 12:40:00,76.65,76.66,76.4,76.41,42000.0,69.036,69.045,68.8108,68.8198,42000.0
2012-11-06 12:50:00,76.41,76.49,76.36,76.46,42800.0,68.8198,68.8919,68.7748,68.8649,42800.0
2012-11-06 13:00:00,76.47,76.53,76.37,76.53,30700.0,68.8739,68.9279,68.7838,68.9279,30700.0
2012-11-06 13:10:00,76.52,76.61,76.38,76.6,55300.0,68.9189,69.0,68.7928,68.9909,55300.0
2012-11-06 13:20:00,76.6,76.75,76.57,76.69,35400.0,68.9909,69.126,68.9639,69.072,35400.0
2012-11-06 13:30:00,76.68,76.68,76.59,76.6,34800.0,69.063,69.063,68.9819,68.9909,34800.0
2012-11-06 13:40:00,76.6,76.6,76.49,76.56,37400.0,68.9909,68.9909,68.8919,68.9549,37400.0
2012-11-06 13:50:00,76.54,76.64,76.51,76.55,53700.0,68.9369,69.027,68.9099,68.9459,53700.0
2012-11-06 14:00:00,76.55,76.58,76.48,76.51,63800.0,68.9459,68.9729,68.8829,68.9099,63800.0
2012-11-06 14:10:00,76.51,76.59,76.49,76.58,67800.0,68.9099,68.9819,68.8919,68.9729,67800.0
2012-11-06 14:20:00,76.57,76.64,76.52,76.54,106900.0,68.9639,69.027,68.9189,68.9369,106900.0
2012-11-06 14:30:00,76.54,76.54,76.43,76.44,38000.0,68.9369,68.9369,68.8378,68.8468,38000.0
2012-11-06 14:40:00,76.44,76.56,76.37,76.5,32300.0,68.8468,68.9549,68.7838,68.9009,32300.0
2012-11-06 14:50:00,76.49,76.59,76.43,76.49,51900.0,68.8919,68.9819,68.8378,68.8919,51900.0
2012-11-06 15:00:00,76.47,76.47,76.25,76.25,76900.0,68.8739,68.8739,68.6757,68.6757,76900.0
2012-11-06 15:10:00,76.24,76.24,76.06,76.06,64600.0,68.6667,68.6667,68.5046,68.5046,64600.0
2012-11-06 15:20:00,76.06,76.13,76.0,76.03,81300.0,68.5046,68.5676,68.4506,68.4776,81300.0
2012-11-06 15:30:00,76.04,76.06,75.88,76.0,126300.0,68.4866,68.5046,68.3425,68.4506,126300.0
2012-11-06 15:40:00,76.0,76.09,75.9,76.09,169300.0,68.4506,68.5316,68.3605,68.5316,169300.0
2012-11-06 15:50:00,76.09,76.2,75.92,76.1,334200.0,68.5316,68.6307,68.3785,68.5406,334200.0
2012-11-07 09:30:00,70.83,71.84,70.68,71.63,636300.0,63.7941,64.7038,63.659,64.5146,636300.0
2012-11-07 09:40:00,71.64,71.75,71.0,71.26,519200.0,64.5237,64.6227,63.9472,64.1814,519200.0
2012-11-07 09:50:00,71.26,71.37,71.19,71.32,437000.0,64.1814,64.2805,64.1184,64.2354,437000.0
2012-11-07 10:00:00,71.33,71.34,70.58,70.65,690900.0,64.2444,64.2535,63.5689,63.632,690900.0
2012-11-07 10:10:00,70.65,70.73,70.35,70.4,365100.0,63.632,63.704,63.3618,63.4068,365100.0
2012-11-07 10:20:00,70.4,70.45,69.71,69.82,207100.0,63.4068,63.4519,62.7854,62.8844,207100.0
2012-11-07 10:30:00,69.82,70.19,69.74,70.19,344900.0,62.8844,63.2177,62.8124,63.2177,344900.0
2012-11-07 10:40:00,70.19,70.5,69.96,69.98,174000.0,63.2177,63.4969,63.0105,63.0285,174000.0
2012-11-07 10:50:00,69.98,70.11,69.24,69.24,419000.0,63.0285,63.1456,62.3621,62.3621,419000.0
2012-11-07 11:00:00,69.26,69.47,68.81,69.0,302700.0,62.3801,62.5692,61.9748,62.1459,302700.0
2012-11-07 11:10:00,68.99,68.99,68.25,68.7,240300.0,62.1369,62.1369,61.4704,61.8757,240300.0
2012-11-07 11:20:00,68.7,68.93,68.38,68.46,204000.0,61.8757,62.0828,61.5875,61.6595,204000.0
2012-11-07 11:30:00,68.47,68.56,68.07,68.56,196900.0,61.6685,61.7496,61.3083,61.7496,196900.0
2012-11-07 11:40:00,68.56,68.65,68.14,68.31,152900.0,61.7496,61.8307,61.3713,61.5244,152900.0
2012-11-07 11:50:00,68.32,68.62,68.21,68.42,115800.0,61.5334,61.8036,61.4344,61.6235,115800.0
2012-11-07 12:00:00,68.43,68.72,68.36,68.72,99100.0,61.6325,61.8937,61.5695,61.8937,99100.0
2012-11-07 12:10:00,68.72,69.0,68.67,69.0,109300.0,61.8937,62.1459,61.8487,62.1459,109300.0
2012-11-07 12:20:00,69.0,69.27,68.95,69.14,170200.0,62.1459,62.3891,62.1009,62.272,170200.0
2012-11-07 12:30:00,69.14,69.62,68.94,69.58,224800.0,62.272,62.7043,62.0919,62.6683,224800.0
2012-11-07 12:40:00,69.58,69.79,69.5,69.73,189300.0,62.6683,62.8574,62.5962,62.8034,189300.0
2012-11-07 12:50:00,69.74,69.86,69.69,69.76,217800.0,62.8124,62.9205,62.7674,62.8304,217800.0
2012-11-07 13:00:00,69.75,70.08,69.69,70.01,212600.0,62.8214,63.1186,62.7674,63.0556,212600.0
2012-11-07 13:10:00,70.01,70.19,69.95,70.0,166000.0,63.0556,63.2177,63.0015,63.0466,166000.0
2012-11-07 13:20:00,70.0,70.05,69.76,69.84,249500.0,63.0466,63.0916,62.8304,62.9025,249500.0
2012-11-07 13:30:00,69.85,69.94,69.69,69.88,145600.0,62.9115,62.9925,62.7674,62.9385,145600.0
2012-11-07 13:40:00,69.89,69.96,69.84,69.9,80800.0,62.9475,63.0105,62.9025,62.9565,80800.0
2012-11-07 13:50:00,69.9,70.12,69.89,70.01,91900.0,62.9565,63.1546,62.9475,63.0556,91900.0
2012-11-07 14:00:00,70.01,70.5,70.01,70.4,157300.0,63.0556,63.4969,63.0556,63.4068,157300.0
2012-11-07 14:10:00,70.41,70.73,70.4,70.69,282700.0,63.4158,63.704,63.4068,63.668,282700.0
2012-11-07 14:20:00,70.73,71.07,70.7,70.88,217800.0,63.704,64.0103,63.677,63.8391,217800.0
2012-11-07 14:30:00,70.87,70.87,70.59,70.63,279800.0,63.8301,63.8301,63.578,63.614,279800.0
2012-11-07 14:40:00,70.63,70.64,70.08,70.25,125900.0,63.614,63.623,63.1186,63.2717,125900.0
2012-11-07 14:50:00,70.26,70.51,70.07,70.08,106200.0,63.2807,63.5059,63.1096,63.1186,106200.0
2012-11-07 15:00:00,70.1,70.3,70.08,70.08,109300.0,63.1366,63.3168,63.1186,63.1186,109300.0
2012-11-07 15:10:00,70.08,70.12,69.93,70.03,153300.0,63.1186,63.1546,62.9835,63.0736,153300.0
2012-11-07 15:20:00,70.02,70.31,69.99,70.25,219500.0,63.0646,63.3258,63.0376,63.2717,219500.0
2012-11-07 15:30:00,70.25,70.36,70.01,70.03,263900.0,63.2717,63.3708,63.0556,63.0736,263900.0
2012-11-07 15:40:00,70.03,70.15,70.02,70.12,322300.0,63.0736,63.1817,63.0646,63.1546,322300.0
2012-11-07 15:50:00,70.12,70.23,70.06,70.15,471700.0,63.1546,63.2537,63.1006,63.1817,471700.0
2012-11-08 09:30:00,70.12,70.69,69.75,70.67,359900.0,63.1546,63.668,62.8214,63.65,359900.0
2012-11-08 09:40:00,70.7,70.78,70.22,70.22,65100.0,63.677,63.7491,63.2447,63.2447,65100.0
2012-11-08 09:50:00,70.19,70.3,70.03,70.19,53000.0,63.2177,63.3168,63.0736,63.2177,53000.0
2012-11-08 10:00:00,70.19,70.42,70.04,70.08,55300.0,63.2177,63.4248,63.0826,63.1186,55300.0
2012-11-08 10:10:00,70.08,70.12,69.74,69.74,77900.0,63.1186,63.1546,62.8124,62.8124,77900.0
2012-11-08 10:20:00,69.73,69.76,69.38,69.52,73600.0,62.8034,62.8304,62.4881,62.6142,73600.0
2012-11-08 10:30:00,69.52,69.58,69.23,69.26,78000.0,62.6142,62.6683,62.353,62.3801,78000.0
2012-11-08 10:40:00,69.26,69.26,69.0,69.05,122200.0,62.3801,62.3801,62.1459,62.1909,122200.0
2012-11-08 10:50:00,69.07,69.15,68.92,68.96,88800.0,62.2089,62.281,62.0738,62.1099,88800.0
2012-11-08 11:00:00,68.97,69.04,68.66,68.83,111700.0,62.1189,62.1819,61.8397,61.9928,111700.0
2012-11-08 11:10:00,68.81,68.81,68.6,68.72,93400.0,61.9748,61.9748,61.7856,61.8937,93400.0
2012-11-08 11:20:00,68.73,68.74,68.57,68.64,55800.0,61.9027,61.9117,61.7586,61.8217,55800.0
2012-11-08 11:30:00,68.66,68.72,68.47,68.5,131700.0,61.8397,61.8937,61.6685,61.6956,131700.0
2012-11-08 11:40:00,68.5,68.69,68.5,68.54,73600.0,61.6956,61.8667,61.6956,61.7316,73600.0
2012-11-08 11:50:00,68.52,68.66,68.5,68.65,42300.0,61.7136,61.8397,61.6956,61.8307,42300.0
2012-11-08 12:00:00,68.66,68.69,68.58,68.59,41700.0,61.8397,61.8667,61.7676,61.7766,41700.0
2012-11-08 12:10:00,68.58,68.82,68.54,68.76,131900.0,61.7676,61.9838,61.7316,61.9297,131900.0
2012-11-08 12:20:00,68.77,69.0,68.76,68.88,142500.0,61.9387,62.1459,61.9297,62.0378,142500.0
2012-11-08 12:30:00,68.88,68.9,68.63,68.63,81400.0,62.0378,62.0558,61.8126,61.8126,81400.0
2012-11-08 12:40:00,68.63,68.64,68.48,68.51,123000.0,61.8126,61.8217,61.6775,61.7046,123000.0
2012-11-08 12:50:00,68.51,68.61,68.5,68.52,92200.0,61.7046,61.7946,61.6956,61.7136,92200.0
2012-11-08 13:00:00,68.51,68.56,68.5,68.56,113100.0,61.7046,61.7496,61.6956,61.7496,113100.0
2012-11-08 13:10:00,68.56,68.7,68.56,68.63,125700.0,61.7496,61.8757,61.7496,61.8126,125700.0
2012-11-08 13:20:00,68.61,68.77,68.61,68.69,71400.0,61.7946,61.9387,61.7946,61.8667,71400.0
2012-11-08 13:30:00,68.71,68.78,68.64,68.7,58100.0,61.8847,61.9477,61.8217,61.8757,58100.0
2012-11-08 13:40:00,68.7,68.99,68.68,68.99,70200.0,61.8757,62.1369,61.8577,62.1369,70200.0
2012-11-08 13:50:00,68.99,69.26,68.98,69.24,62100.0,62.1369,62.3801,62.1279,62.3621,62100.0
2012-11-08 14:00:00,69.24,69.25,68.98,69.08,64600.0,62.3621,62.3711,62.1279,62.2179,64600.0
2012-11-08 14:10:00,69.08,69.08,68.99,69.02,85600.0,62.2179,62.2179,62.1369,62.1639,85600.0
2012-11-08 14:20:00,69.03,69.07,68.99,69.03,103600.0,62.1729,62.2089,62.1369,62.1729,103600.0
2012-11-08 14:30:00,69.03,69.05,68.99,69.03,61900.0,62.1729,62.1909,62.1369,62.1729,61900.0
2012-11-08 14:40:00,69.03,69.08,68.95,69.05,60500.0,62.1729,62.2179,62.1009,62.1909,60500.0
2012-11-08 14:50:00,69.06,69.11,68.98,69.0,83500.0,62.1999,62.245,62.1279,62.1459,83500.0
2012-11-08 15:00:00,69.0,69.04,68.97,69.02,79500.0,62.1459,62.1819,62.1189,62.1639,79500.0
2012-11-08 15:10:00,69.01,69.09,68.9,68.93,88700.0,62.1549,62.227,62.0558,62.0828,88700.0
2012-11-08 15:20:00,68.94,68.95,68.8,68.88,86700.0,62.0919,62.1009,61.9658,62.0378,86700.0
2012-11-08 15:30:00,68.88,68.91,68.69,68.7,107500.0,62.0378,62.0648,61.8667,61.8757,107500.0
2012-11-08 15:40:00,68.7,68.76,68.68,68.7,288100.0,61.8757,61.9297,61.8577,61.8757,288100.0
2012-11-08 15:50:00,68.7,69.17,68.64,69.15,540900.0,61.8757,62.299,61.8217,62.281,540900.0
2012-11-09 09:30:00,68.52,69.31,68.33,69.01,298200.0,61.7136,62.4251,61.5424,62.1549,298200.0
2012-11-09 09:40:00,68.96,69.07,68.69,68.81,79200.0,62.1099,62.2089,61.8667,61.9748,79200.0
2012-11-09 09:50:00,68.77,69.28,68.72,69.12,83300.0,61.9387,62.3981,61.8937,62.254,83300.0
2012-11-09 10:00:00,69.14,69.2,68.99,69.11,54600.0,62.272,62.326,62.1369,62.245,54600.0
2012-11-09 10:10:00,69.11,69.3,69.06,69.25,66000.0,62.245,62.4161,62.1999,62.3711,66000.0
2012-11-09 10:20:00,69.26,69.51,69.03,69.05,75800.0,62.3801,62.6052,62.1729,62.1909,75800.0
2012-11-09 10:30:00,69.06,69.45,69.06,69.4,110700.0,62.1999,62.5512,62.1999,62.5062,110700.0
2012-11-09 10:40:00,69.39,69.51,69.19,69.2,94300.0,62.4972,62.6052,62.317,62.326,94300.0
2012-11-09 10:50:00,69.2,69.44,69.17,69.31,72900.0,62.326,62.5422,62.299,62.4251,72900.0
2012-11-09 11:00:00,69.33,69.37,69.23,69.25,52000.0,62.4431,62.4791,62.353,62.3711,52000.0
2012-11-09 11:10:00,69.25,69.31,69.21,69.27,65400.0,62.3711,62.4251,62.335,62.3891,65400.0
2012-11-09 11:20:00,69.27,69.33,69.21,69.25,70200.0,62.3891,62.4431,62.335,62.3711,70200.0
2012-11-09 11:30:00,69.24,69.3,69.05,69.19,63600.0,62.3621,62.4161,62.1909,62.317,63600.0
2012-11-09 11:40:00,69.17,69.22,69.12,69.18,50200.0,62.299,62.344,62.254,62.308,50200.0
2012-11-09 11:50:00,69.19,69.2,69.02,69.2,67400.0,62.317,62.326,62.1639,62.326,67400.0
2012-11-09 12:00:00,69.22,69.27,68.99,69.08,38600.0,62.344,62.3891,62.1369,62.2179,38600.0
2012-11-09 12:10:00,69.06,69.2,68.99,69.17,51300.0,62.1999,62.326,62.1369,62.299,51300.0
2012-11-09 12:20:00,69.15,69.19,69.07,69.14,56600.0,62.281,62.317,62.2089,62.272,56600.0
2012-11-09 12:30:00,69.15,69.31,69.14,69.14,36000.0,62.281,62.4251,62.272,62.272,36000.0
2012-11-09 12:40:00,69.14,69.21,69.1,69.2,37200.0,62.272,62.335,62.236,62.326,37200.0
2012-11-09 12:50:00,69.2,69.23,69.01,69.01,40900.0,62.326,62.353,62.1549,62.1549,40900.0
2012-11-09 13:00:00,69.0,69.13,68.96,69.06,51100.0,62.1459,62.263,62.1099,62.1999,51100.0
2012-11-09 13:10:00,69.04,69.05,68.81,68.88,66100.0,62.1819,62.1909,61.9748,62.0378,66100.0
2012-11-09 13:20:00,68.89,69.0,68.69,68.72,65900.0,62.0468,62.1459,61.8667,61.8937,65900.0
2012-11-09 13:30:00,68.7,68.84,68.65,68.74,72800.0,61.8757,62.0018,61.8307,61.9117,72800.0
2012-11-09 13:40:00,68.76,68.8,68.56,68.62,28000.0,61.9297,61.9658,61.7496,61.8036,28000.0
2012-11-09 13:50:00,68.61,68.79,68.6,68.73,30800.0,61.7946,61.9568,61.7856,61.9027,30800.0
2012-11-09 14:00:00,68.7,68.78,68.65,68.69,43700.0,61.8757,61.9477,61.8307,61.8667,43700.0
2012-11-09 14:10:00,68.67,68.79,68.64,68.73,37400.0,61.8487,61.9568,61.8217,61.9027,37400.0
2012-11-09 14:20:00,68.71,68.73,68.52,68.62,48800.0,61.8847,61.9027,61.7136,61.8036,48800.0
2012-11-09 14:30:00,68.64,68.73,68.54,68.56,45900.0,61.8217,61.9027,61.7316,61.7496,45900.0
2012-11-09 14:40:00,68.56,68.6,68.41,68.5,59400.0,61.7496,61.7856,61.6145,61.6956,59400.0
2012-11-09 14:50:00,68.49,68.57,68.42,68.5,72900.0,61.6866,61.7586,61.6235,61.6956,72900.0
2012-11-09 15:00:00,68.49,68.72,68.43,68.62,139400.0,61.6866,61.8937,61.6325,61.8036,139400.0
2012-11-09 15:10:00,68.62,68.69,68.52,68.54,88300.0,61.8036,61.8667,61.7136,61.7316,88300.0
2012-11-09 15:20:00,68.54,68.82,68.52,68.82,123300.0,61.7316,61.9838,61.7136,61.9838,123300.0
2012-11-09 15:30:00,68.83,68.84,68.67,68.77,211000.0,61.9928,62.0018,61.8487,61.9387,211000.0
2012-11-09 15:40:00,68.78,68.89,68.71,68.78,227900.0,61.9477,62.0468,61.8847,61.9477,227900.0
2012-11-09 15:50:00,68.78,68.81,68.71,68.78,482900.0,61.9477,61.9748,61.8847,61.9477,482900.0
2012-11-12 09:30:00,68.81,68.99,68.48,68.83,121200.0,61.9748,62.1369,61.6775,61.9928,121200.0
2012-11-12 09:40:00,68.84,69.15,68.83,68.99,166000.0,62.0018,62.281,61.9928,62.1369,166000.0
2012-11-12 09:50:00,68.99,69.07,68.75,69.0,48300.0,62.1369,62.2089,61.9207,62.1459,48300.0
2012-11-12 10:00:00,69.02,69.2,68.91,69.18,80900.0,62.1639,62.326,62.0648,62.308,80900.0
2012-11-12 10:10:00,69.17,69.22,69.09,69.16,97000.0,62.299,62.344,62.227,62.29,97000.0
2012-11-12 10:20:00,69.16,69.25,69.14,69.23,44900.0,62.29,62.3711,62.272,62.353,44900.0
2012-11-12 10:30:00,69.24,69.3,69.17,69.2,45500.0,62.3621,62.4161,62.299,62.326,45500.0
2012-11-12 10:40:00,69.21,69.28,69.09,69.22,50000.0,62.335,62.3981,62.227,62.344,50000.0
2012-11-12 10:50:00,69.21,69.27,69.16,69.18,43800.0,62.335,62.3891,62.29,62.308,43800.0
2012-11-12 11:00:00,69.18,69.22,69.14,69.16,37900.0,62.308,62.344,62.272,62.29,37900.0
2012-11-12 11:10:00,69.15,69.16,68.98,69.01,64000.0,62.281,62.29,62.1279,62.1549,64000.0
2012-11-12 11:20:00,69.0,69.09,68.94,69.0,49100.0,62.1459,62.227,62.0919,62.1459,49100.0
2012-11-12 11:30:00,68.99,69.03,68.97,69.0,69000.0,62.1369,62.1729,62.1189,62.1459,69000.0
2012-11-12 11:40:00,68.99,69.07,68.97,68.98,64100.0,62.1369,62.2089,62.1189,62.1279,64100.0
2012-11-12 11:50:00,68.98,69.01,68.78,68.95,98500.0,62.1279,62.1549,61.9477,62.1009,98500.0
2012-11-12 12:00:00,68.94,68.95,68.83,68.89,49300.0,62.0919,62.1009,61.9928,62.0468,49300.0
2012-11-12 12:10:00,68.89,68.91,68.81,68.82,50000.0,62.0468,62.0648,61.9748,61.9838,50000.0
2012-11-12 12:20:00,68.82,68.91,68.8,68.84,71300.0,61.9838,62.0648,61.9658,62.0018,71300.0
2012-11-12 12:30:00,68.83,68.88,68.8,68.8,42900.0,61.9928,62.0378,61.9658,61.9658,42900.0
2012-11-12 12:40:00,68.81,68.87,68.79,68.8,61000.0,61.9748,62.0288,61.9568,61.9658,61000.0
2012-11-12 12:50:00,68.8,68.89,68.79,68.84,33900.0,61.9658,62.0468,61.9568,62.0018,33900.0
2012-11-12 13:00:00,68.84,68.96,68.83,68.9,61700.0,62.0018,62.1099,61.9928,62.0558,61700.0
2012-11-12 13:10:00,68.89,68.94,68.85,68.88,52500.0,62.0468,62.0919,62.0108,62.0378,52500.0
2012-11-12 13:20:00,68.88,68.93,68.87,68.9,65800.0,62.0378,62.0828,62.0288,62.0558,65800.0
2012-11-12 13:30:00,68.89,68.94,68.86,68.91,40800.0,62.0468,62.0919,62.0198,62.0648,40800.0
2012-11-12 13:40:00,68.9,68.91,68.86,68.9,40400.0,62.0558,62.0648,62.0198,62.0558,40400.0
2012-11-12 13:50:00,68.9,68.92,68.88,68.92,39200.0,62.0558,62.0738,62.0378,62.0738,39200.0
2012-11-12 14:00:00,68.92,69.0,68.88,68.95,33900.0,62.0738,62.1459,62.0378,62.1009,33900.0
2012-11-12 14:10:00,68.95,68.96,68.89,68.92,31800.0,62.1009,62.1099,62.0468,62.0738,31800.0
2012-11-12 14:20:00,68.92,68.99,68.89,68.93,53800.0,62.0738,62.1369,62.0468,62.0828,53800.0
2012-11-12 14:30:00,68.94,68.95,68.9,68.93,40800.0,62.0919,62.1009,62.0558,62.0828,40800.0
2012-11-12 14:40:00,68.93,68.94,68.9,68.93,37900.0,62.0828,62.0919,62.0558,62.0828,37900.0
2012-11-12 14:50:00,68.93,68.99,68.91,68.97,26000.0,62.0828,62.1369,62.0648,62.1189,26000.0
2012-11-12 15:00:00,68.98,69.0,68.93,68.97,59600.0,62.1279,62.1459,62.0828,62.1189,59600.0
2012-11-12 15:10:00,68.96,69.07,68.95,68.98,94400.0,62.1099,62.2089,62.1009,62.1279,94400.0
2012-11-12 15:20:00,68.98,69.01,68.95,69.0,68100.0,62.1279,62.1549,62.1009,62.1459,68100.0
2012-11-12 15:30:00,68.99,69.12,68.96,69.11,96400.0,62.1369,62.254,62.1099,62.245,96400.0
2012-11-12 15:40:00,69.11,69.17,69.06,69.14,96800.0,62.245,62.299,62.1999,62.272,96800.0
2012-11-12 15:50:00,69.13,69.27,69.07,69.19,235700.0,62.263,62.3891,62.2089,62.317,235700.0
2012-11-13 09:30:00,68.8,69.03,68.62,68.9,73400.0,61.9658,62.1729,61.8036,62.0558,73400.0
2012-11-13 09:40:00,68.9,69.02,68.72,68.89,78500.0,62.0558,62.1639,61.8937,62.0468,78500.0
2012-11-13 09:50:00,68.87,68.87,68.4,68.57,118700.0,62.0288,62.0288,61.6055,61.7586,118700.0
2012-11-13 10:00:00,68.59,68.7,68.5,68.64,73200.0,61.7766,61.8757,61.6956,61.8217,73200.0
2012-11-13 10:10:00,68.67,69.0,68.67,68.9,49000.0,61.8487,62.1459,61.8487,62.0558,49000.0
2012-11-13 10:20:00,68.9,68.95,68.66,68.76,45900.0,62.0558,62.1009,61.8397,61.9297,45900.0
2012-11-13 10:30:00,68.79,68.86,68.67,68.74,73300.0,61.9568,62.0198,61.8487,61.9117,73300.0
2012-11-13 10:40:00,68.75,68.83,68.73,68.79,68700.0,61.9207,61.9928,61.9027,61.9568,68700.0
2012-11-13 10:50:00,68.78,68.9,68.73,68.83,59900.0,61.9477,62.0558,61.9027,61.9928,59900.0
2012-11-13 11:00:00,68.83,68.85,68.72,68.76,88300.0,61.9928,62.0108,61.8937,61.9297,88300.0
2012-11-13 11:10:00,68.75,68.83,68.62,68.76,115100.0,61.9207,61.9928,61.8036,61.9297,115100.0
2012-11-13 11:20:00,68.76,68.8,68.62,68.65,88800.0,61.9297,61.9658,61.8036,61.8307,88800.0
2012-11-13 11:30:00,68.65,68.69,68.52,68.56,80400.0,61.8307,61.8667,61.7136,61.7496,80400.0
2012-11-13 11:40:00,68.56,68.56,68.47,68.5,70800.0,61.7496,61.7496,61.6685,61.6956,70800.0
2012-11-13 11:50:00,68.5,68.6,68.47,68.51,35800.0,61.6956,61.7856,61.6685,61.7046,35800.0
2012-11-13 12:00:00,68.51,68.58,68.45,68.48,97000.0,61.7046,61.7676,61.6505,61.6775,97000.0
2012-11-13 12:10:00,68.48,68.57,68.47,68.57,86800.0,61.6775,61.7586,61.6685,61.7586,86800.0
2012-11-13 12:20:00,68.57,68.58,68.5,68.5,69100.0,61.7586,61.7676,61.6956,61.6956,69100.0
2012-11-13 12:30:00,68.5,68.56,68.49,68.54,77900.0,61.6956,61.7496,61.6866,61.7316,77900.0
2012-11-13 12:40:00,68.53,68.55,68.34,68.45,71500.0,61.7226,61.7406,61.5515,61.6505,71500.0
2012-11-13 12:50:00,68.43,68.44,68.25,68.4,85400.0,61.6325,61.6415,61.4704,61.6055,85400.0
2012-11-13 13:00:00,68.4,68.45,68.38,68.41,35400.0,61.6055,61.6505,61.5875,61.6145,35400.0
2012-11-13 13:10:00,68.41,68.55,68.39,68.51,52000.0,61.6145,61.7406,61.5965,61.7046,52000.0
2012-11-13 13:20:00,68.51,68.52,68.36,68.5,45100.0,61.7046,61.7136,61.5695,61.6956,45100.0
2012-11-13 13:30:00,68.49,68.51,68.42,68.51,64500.0,61.6866,61.7046,61.6235,61.7046,64500.0
2012-11-13 13:40:00,68.5,68.54,68.45,68.46,39200.0,61.6956,61.7316,61.6505,61.6595,39200.0
2012-11-13 13:50:00,68.47,68.58,68.46,68.5,41000.0,61.6685,61.7676,61.6595,61.6956,41000.0
2012-11-13 14:00:00,68.51,68.73,68.5,68.61,46100.0,61.7046,61.9027,61.6956,61.7946,46100.0
2012-11-13 14:10:00,68.61,68.66,68.57,68.61,31600.0,61.7946,61.8397,61.7586,61.7946,31600.0
2012-11-13 14:20:00,68.61,68.67,68.57,68.6,68300.0,61.7946,61.8487,61.7586,61.7856,68300.0
2012-11-13 14:30:00,68.6,68.6,68.48,68.52,59400.0,61.7856,61.7856,61.6775,61.7136,59400.0
2012-11-13 14:40:00,68.52,68.57,68.48,68.51,37700.0,61.7136,61.7586,61.6775,61.7046,37700.0
2012-11-13 14:50:00,68.51,68.58,68.31,68.53,130800.0,61.7046,61.7676,61.5244,61.7226,130800.0
2012-11-13 15:00:00,68.53,68.59,68.13,68.45,608200.0,61.7226,61.7766,61.3623,61.6505,608200.0
2012-11-13 15:10:00,68.44,68.44,68.32,68.33,245900.0,61.6415,61.6415,61.5334,61.5424,245900.0
2012-11-13 15:20:00,68.32,68.36,68.24,68.34,133000.0,61.5334,61.5695,61.4614,61.5515,133000.0
2012-11-13 15:30:00,68.34,68.47,68.33,68.42,178300.0,61.5515,61.6685,61.5424,61.6235,178300.0
2012-11-13 15:40:00,68.43,68.44,68.25,68.37,243500.0,61.6325,61.6415,61.4704,61.5785,243500.0
2012-11-13 15:50:00,68.35,68.45,68.26,68.29,365500.0,61.5605,61.6505,61.4794,61.5064,365500.0
2012-11-14 09:30:00,68.48,68.66,68.32,68.5,88900.0,61.6775,61.8397,61.5334,61.6956,88900.0
2012-11-14 09:40:00,68.49,68.94,68.47,68.74,142200.0,61.6866,62.0919,61.6685,61.9117,142200.0
2012-11-14 09:50:00,68.74,68.81,68.57,68.71,32800.0,61.9117,61.9748,61.7586,61.8847,32800.0
2012-11-14 10:00:00,68.66,68.71,68.32,68.53,33700.0,61.8397,61.8847,61.5334,61.7226,33700.0
2012-11-14 10:10:00,68.5,68.54,68.3,68.32,33300.0,61.6956,61.7316,61.5154,61.5334,33300.0
2012-11-14 10:20:00,68.3,68.33,68.25,68.29,24700.0,61.5154,61.5424,61.4704,61.5064,24700.0
2012-11-14 10:30:00,68.26,68.36,68.18,68.28,73800.0,61.4794,61.5695,61.4073,61.4974,73800.0
2012-11-14 10:40:00,68.29,68.29,67.89,67.99,51800.0,61.5064,61.5064,61.1462,61.2362,51800.0
2012-11-14 10:50:00,67.99,67.99,67.78,67.88,34100.0,61.2362,61.2362,61.0471,61.1371,34100.0
2012-11-14 11:00:00,67.88,67.88,67.71,67.85,41800.0,61.1371,61.1371,60.984,61.1101,41800.0
2012-11-14 11:10:00,67.83,67.83,67.64,67.64,33500.0,61.0921,61.0921,60.921,60.921,33500.0
2012-11-14 11:20:00,67.65,67.65,67.39,67.44,43700.0,60.93,60.93,60.6958,60.7409,43700.0
2012-11-14 11:30:00,67.44,67.49,67.08,67.08,73500.0,60.7409,60.7859,60.4166,60.4166,73500.0
2012-11-14 11:40:00,67.1,67.23,67.0,67.04,80400.0,60.4346,60.5517,60.3446,60.3806,80400.0
2012-11-14 11:50:00,67.04,67.11,66.88,66.99,63100.0,60.3806,60.4436,60.2365,60.3356,63100.0
2012-11-14 12:00:00,67.0,67.07,66.99,67.01,32700.0,60.3446,60.4076,60.3356,60.3536,32700.0
2012-11-14 12:10:00,67.0,67.03,66.8,66.84,58300.0,60.3446,60.3716,60.1644,60.2005,58300.0
2012-11-14 12:20:00,66.83,66.92,66.71,66.85,48200.0,60.1915,60.2725,60.0834,60.2095,48200.0
2012-11-14 12:30:00,66.85,66.97,66.7,66.7,41100.0,60.2095,60.3175,60.0744,60.0744,41100.0
2012-11-14 12:40:00,66.7,66.72,66.63,66.7,40000.0,60.0744,60.0924,60.0113,60.0744,40000.0
2012-11-14 12:50:00,66.69,66.72,66.61,66.64,22900.0,60.0654,60.0924,59.9933,60.0203,22900.0
2012-11-14 13:00:00,66.63,66.78,66.6,66.7,36400.0,60.0113,60.1464,59.9843,60.0744,36400.0
2012-11-14 13:10:00,66.7,66.81,66.67,66.76,36500.0,60.0744,60.1734,60.0473,60.1284,36500.0
2012-11-14 13:20:00,66.77,66.88,66.72,66.81,41500.0,60.1374,60.2365,60.0924,60.1734,41500.0
2012-11-14 13:30:00,66.81,67.16,66.8,67.09,59900.0,60.1734,60.4887,60.1644,60.4256,59900.0
2012-11-14 13:40:00,67.08,67.13,66.86,66.89,27500.0,60.4166,60.4617,60.2185,60.2455,27500.0
2012-11-14 13:50:00,66.87,67.0,66.83,66.99,33600.0,60.2275,60.3446,60.1915,60.3356,33600.0
2012-11-14 14:00:00,66.98,67.08,66.88,66.89,88800.0,60.3266,60.4166,60.2365,60.2455,88800.0
2012-11-14 14:10:00,66.91,66.95,66.75,66.84,67000.0,60.2635,60.2995,60.1194,60.2005,67000.0
2012-11-14 14:20:00,66.8,67.0,66.76,66.94,64000.0,60.1644,60.3446,60.1284,60.2905,64000.0
2012-11-14 14:30:00,66.93,67.06,66.9,67.02,78200.0,60.2815,60.3986,60.2545,60.3626,78200.0
2012-11-14 14:40:00,67.01,67.13,66.89,67.08,98100.0,60.3536,60.4617,60.2455,60.4166,98100.0
2012-11-14 14:50:00,67.09,67.18,67.04,67.09,47900.0,60.4256,60.5067,60.3806,60.4256,47900.0
2012-11-14 15:00:00,67.09,67.12,66.62,66.67,111200.0,60.4256,60.4526,60.0023,60.0473,111200.0
2012-11-14 15:10:00,66.67,66.81,66.48,66.59,126900.0,60.0473,60.1734,59.8762,59.9753,126900.0
2012-11-14 15:20:00,66.57,66.84,66.52,66.79,90100.0,59.9573,60.2005,59.9122,60.1554,90100.0
2012-11-14 15:30:00,66.76,66.92,66.66,66.91,151600.0,60.1284,60.2725,60.0383,60.2635,151600.0
2012-11-14 15:40:00,66.88,66.88,66.68,66.68,136300.0,60.2365,60.2365,60.0564,60.0564,136300.0
2012-11-14 15:50:00,66.67,66.68,66.53,66.62,248700.0,60.0473,60.0564,59.9213,60.0023,248700.0
2012-11-15 09:30:00,66.48,67.25,66.48,67.14,96400.0,59.8762,60.5697,59.8762,60.4707,96400.0
2012-11-15 09:40:00,67.16,67.28,66.99,67.15,75600.0,60.4887,60.5968,60.3356,60.4797,75600.0
2012-11-15 09:50:00,67.15,67.25,66.85,67.0,75500.0,60.4797,60.5697,60.2095,60.3446,75500.0
2012-11-15 10:00:00,66.98,67.17,66.84,67.16,72600.0,60.3266,60.4977,60.2005,60.4887,72600.0
2012-11-15 10:10:00,67.13,67.15,67.03,67.03,82000.0,60.4617,60.4797,60.3716,60.3716,82000.0
2012-11-15 10:20:00,67.02,67.04,66.77,66.8,53300.0,60.3626,60.3806,60.1374,60.1644,53300.0
2012-11-15 10:30:00,66.8,66.99,66.7,66.98,85200.0,60.1644,60.3356,60.0744,60.3266,85200.0
2012-11-15 10:40:00,66.99,67.15,66.94,66.99,88900.0,60.3356,60.4797,60.2905,60.3356,88900.0
2012-11-15 10:50:00,66.98,67.02,66.92,67.02,140400.0,60.3266,60.3626,60.2725,60.3626,140400.0
2012-11-15 11:00:00,67.03,67.04,66.94,67.01,75300.0,60.3716,60.3806,60.2905,60.3536,75300.0
2012-11-15 11:10:00,67.01,67.07,66.89,66.92,50500.0,60.3536,60.4076,60.2455,60.2725,50500.0
2012-11-15 11:20:00,66.92,67.07,66.92,66.94,56200.0,60.2725,60.4076,60.2725,60.2905,56200.0
2012-11-15 11:30:00,66.95,66.96,66.81,66.95,40700.0,60.2995,60.3085,60.1734,60.2995,40700.0
2012-11-15 11:40:00,66.95,66.96,66.7,66.79,29800.0,60.2995,60.3085,60.0744,60.1554,29800.0
2012-11-15 11:50:00,66.8,66.85,66.6,66.6,62700.0,60.1644,60.2095,59.9843,59.9843,62700.0
2012-11-15 12:00:00,66.59,66.65,66.39,66.45,77900.0,59.9753,60.0293,59.7952,59.8492,77900.0
2012-11-15 12:10:00,66.45,66.48,66.35,66.48,28300.0,59.8492,59.8762,59.7591,59.8762,28300.0
2012-11-15 12:20:00,66.48,66.48,66.26,66.3,25500.0,59.8762,59.8762,59.6781,59.7141,25500.0
2012-11-15 12:30:00,66.29,66.47,66.22,66.47,40700.0,59.7051,59.8672,59.642,59.8672,40700.0
2012-11-15 12:40:00,66.46,66.47,66.4,66.46,24900.0,59.8582,59.8672,59.8042,59.8582,24900.0
2012-11-15 12:50:00,66.46,66.53,66.39,66.47,71900.0,59.8582,59.9213,59.7952,59.8672,71900.0
2012-11-15 13:00:00,66.46,66.47,66.29,66.41,53400.0,59.8582,59.8672,59.7051,59.8132,53400.0
2012-11-15 13:10:00,66.4,66.42,66.31,66.37,49000.0,59.8042,59.8222,59.7231,59.7771,49000.0
2012-11-15 13:20:00,66.35,66.42,66.32,66.39,33500.0,59.7591,59.8222,59.7321,59.7952,33500.0
2012-11-15 13:30:00,66.4,66.68,66.4,66.63,80700.0,59.8042,60.0564,59.8042,60.0113,80700.0
2012-11-15 13:40:00,66.64,66.67,66.46,66.52,88400.0,60.0203,60.0473,59.8582,59.9122,88400.0
2012-11-15 13:50:00,66.53,66.64,66.46,66.47,81800.0,59.9213,60.0203,59.8582,59.8672,81800.0
2012-11-15 14:00:00,66.45,66.48,66.32,66.43,89000.0,59.8492,59.8762,59.7321,59.8312,89000.0
2012-11-15 14:10:00,66.45,66.62,66.44,66.5,64600.0,59.8492,60.0023,59.8402,59.8942,64600.0
2012-11-15 14:20:00,66.5,66.5,66.28,66.31,87800.0,59.8942,59.8942,59.6961,59.7231,87800.0
2012-11-15 14:30:00,66.31,66.33,66.17,66.23,98300.0,59.7231,59.7411,59.597,59.6511,98300.0
2012-11-15 14:40:00,66.22,66.23,66.04,66.09,96200.0,59.642,59.6511,59.4799,59.525,96200.0
2012-11-15 14:50:00,66.09,66.15,66.02,66.04,86500.0,59.525,59.579,59.4619,59.4799,86500.0
2012-11-15 15:00:00,66.04,66.07,65.77,65.84,141200.0,59.4799,59.5069,59.2367,59.2998,141200.0
2012-11-15 15:10:00,65.85,65.88,65.75,65.82,114200.0,59.3088,59.3358,59.2187,59.2818,114200.0
2012-11-15 15:20:00,65.83,66.06,65.83,66.02,79000.0,59.2908,59.4979,59.2908,59.4619,79000.0
2012-11-15 15:30:00,66.03,66.11,65.93,66.11,86800.0,59.4709,59.543,59.3809,59.543,86800.0
2012-11-15 15:40:00,66.13,66.27,66.01,66.2,140100.0,59.561,59.6871,59.4529,59.624,140100.0
2012-11-15 15:50:00,66.19,66.24,66.1,66.11,252200.0,59.615,59.6601,59.534,59.543,252200.0
2012-11-16 09:30:00,66.38,66.48,66.0,66.16,140500.0,59.7862,59.8762,59.4439,59.588,140500.0
2012-11-16 09:40:00,66.16,66.44,66.07,66.25,38000.0,59.588,59.8402,59.5069,59.6691,38000.0
2012-11-16 09:50:00,66.25,66.36,65.99,66.07,40100.0,59.6691,59.7681,59.4349,59.5069,40100.0
2012-11-16 10:00:00,66.11,66.13,65.75,65.86,46200.0,59.543,59.561,59.2187,59.3178,46200.0
2012-11-16 10:10:00,65.88,66.05,65.79,65.88,28000.0,59.3358,59.4889,59.2548,59.3358,28000.0
2012-11-16 10:20:00,65.89,66.1,65.88,66.04,33200.0,59.3448,59.534,59.3358,59.4799,33200.0
2012-11-16 10:30:00,66.05,66.38,65.99,66.28,47200.0,59.4889,59.7862,59.4349,59.6961,47200.0
2012-11-16 10:40:00,66.27,66.35,66.15,66.15,31600.0,59.6871,59.7591,59.579,59.579,31600.0
2012-11-16 10:50:00,66.14,66.19,66.07,66.08,17200.0,59.57,59.615,59.5069,59.516,17200.0
2012-11-16 11:00:00,66.11,66.32,66.07,66.24,21400.0,59.543,59.7321,59.5069,59.6601,21400.0
2012-11-16 11:10:00,66.24,66.27,66.17,66.22,33200.0,59.6601,59.6871,59.597,59.642,33200.0
2012-11-16 11:20:00,66.2,66.31,66.18,66.2,20500.0,59.624,59.7231,59.606,59.624,20500.0
2012-11-16 11:30:00,66.2,66.3,66.2,66.24,82500.0,59.624,59.7141,59.624,59.6601,82500.0
2012-11-16 11:40:00,66.23,66.73,66.2,66.72,60700.0,59.6511,60.1014,59.624,60.0924,60700.0
2012-11-16 11:50:00,66.75,66.8,66.57,66.59,37800.0,60.1194,60.1644,59.9573,59.9753,37800.0
2012-11-16 12:00:00,66.62,66.8,66.57,66.62,37700.0,60.0023,60.1644,59.9573,60.0023,37700.0
2012-11-16 12:10:00,66.66,66.66,66.4,66.4,29100.0,60.0383,60.0383,59.8042,59.8042,29100.0
2012-11-16 12:20:00,66.43,66.52,66.36,66.44,31400.0,59.8312,59.9122,59.7681,59.8402,31400.0
2012-11-16 12:30:00,66.45,66.55,66.19,66.34,72900.0,59.8492,59.9393,59.615,59.7501,72900.0
2012-11-16 12:40:00,66.35,66.37,65.93,66.04,87600.0,59.7591,59.7771,59.3809,59.4799,87600.0
2012-11-16 12:50:00,66.02,66.08,65.82,65.88,42800.0,59.4619,59.516,59.2818,59.3358,42800.0
2012-11-16 13:00:00,65.88,66.12,65.87,66.07,46400.0,59.3358,59.552,59.3268,59.5069,46400.0
2012-11-16 13:10:00,66.07,66.07,65.85,65.88,43500.0,59.5069,59.5069,59.3088,59.3358,43500.0
2012-11-16 13:20:00,65.87,66.03,65.86,65.9,36500.0,59.3268,59.4709,59.3178,59.3538,36500.0
2012-11-16 13:30:00,65.89,65.92,65.71,65.78,65900.0,59.3448,59.3718,59.1827,59.2458,65900.0
2012-11-16 13:40:00,65.78,65.8,65.58,65.58,76300.0,59.2458,59.2638,59.0656,59.0656,76300.0
2012-11-16 13:50:00,65.6,65.65,65.53,65.61,67500.0,59.0836,59.1287,59.0206,59.0926,67500.0
2012-11-16 14:00:00,65.62,65.67,65.55,65.64,73800.0,59.1016,59.1467,59.0386,59.1197,73800.0
2012-11-16 14:10:00,65.63,65.67,65.43,65.49,77300.0,59.1107,59.1467,58.9305,58.9846,77300.0
2012-11-16 14:20:00,65.48,65.5,65.28,65.29,76700.0,58.9756,58.9936,58.7954,58.8044,76700.0
2012-11-16 14:30:00,65.28,65.33,65.17,65.24,77300.0,58.7954,58.8405,58.6963,58.7594,77300.0
2012-11-16 14:40:00,65.24,65.58,65.22,65.45,86100.0,58.7594,59.0656,58.7414,58.9485,86100.0
2012-11-16 14:50:00,65.46,65.47,65.34,65.36,69600.0,58.9575,58.9665,58.8495,58.8675,69600.0
2012-11-16 15:00:00,65.39,65.52,65.35,65.42,63000.0,58.8945,59.0116,58.8585,58.9215,63000.0
2012-11-16 15:10:00,65.42,65.57,65.31,65.45,92000.0,58.9215,59.0566,58.8224,58.9485,92000.0
2012-11-16 15:20:00,65.46,65.62,65.45,65.55,100700.0,58.9575,59.1016,58.9485,59.0386,100700.0
2012-11-16 15:30:00,65.56,65.59,65.47,65.58,97100.0,59.0476,59.0746,58.9665,59.0656,97100.0
2012-11-16 15:40:00,65.58,65.6,65.4,65.42,138800.0,59.0656,59.0836,58.9035,58.9215,138800.0
2012-11-16 15:50:00,65.42,65.62,65.36,65.51,266500.0,58.9215,59.1016,58.8675,59.0026,266500.0
2012-11-19 09:30:00,65.89,66.74,65.89,66.49,65900.0,59.3448,60.1104,59.3448,59.8852,65900.0
2012-11-19 09:40:00,66.5,66.68,66.38,66.68,48800.0,59.8942,60.0564,59.7862,60.0564,48800.0
2012-11-19 09:50:00,66.66,66.69,66.52,66.55,26500.0,60.0383,60.0654,59.9122,59.9393,26500.0
2012-11-19 10:00:00,66.56,66.63,66.5,66.58,34100.0,59.9483,60.0113,59.8942,59.9663,34100.0
2012-11-19 10:10:00,66.58,66.62,66.42,66.54,27100.0,59.9663,60.0023,59.8222,59.9303,27100.0
2012-11-19 10:20:00,66.53,66.59,66.42,66.47,30500.0,59.9213,59.9753,59.8222,59.8672,30500.0
2012-11-19 10:30:00,66.5,66.68,66.5,66.59,38000.0,59.8942,60.0564,59.8942,59.9753,38000.0
2012-11-19 10:40:00,66.55,66.67,66.55,66.64,16500.0,59.9393,60.0473,59.9393,60.0203,16500.0
2012-11-19 10:50:00,66.64,66.84,66.64,66.84,31600.0,60.0203,60.2005,60.0203,60.2005,31600.0
2012-11-19 11:00:00,66.84,66.86,66.74,66.78,47200.0,60.2005,60.2185,60.1104,60.1464,47200.0
2012-11-19 11:10:00,66.78,66.8,66.7,66.73,28900.0,60.1464,60.1644,60.0744,60.1014,28900.0
2012-11-19 11:20:00,66.72,66.78,66.6,66.66,10500.0,60.0924,60.1464,59.9843,60.0383,10500.0
2012-11-19 11:30:00,66.66,66.68,66.6,66.65,15800.0,60.0383,60.0564,59.9843,60.0293,15800.0
2012-11-19 11:40:00,66.64,66.65,66.6,66.62,18200.0,60.0203,60.0293,59.9843,60.0023,18200.0
2012-11-19 11:50:00,66.64,66.74,66.59,66.71,21700.0,60.0203,60.1104,59.9753,60.0834,21700.0
2012-11-19 12:00:00,66.71,66.79,66.7,66.72,21600.0,60.0834,60.1554,60.0744,60.0924,21600.0
2012-11-19 12:10:00,66.71,66.8,66.71,66.75,17800.0,60.0834,60.1644,60.0834,60.1194,17800.0
2012-11-19 12:20:00,66.74,66.84,66.74,66.84,19500.0,60.1104,60.2005,60.1104,60.2005,19500.0
2012-11-19 12:30:00,66.84,66.86,66.72,66.74,19300.0,60.2005,60.2185,60.0924,60.1104,19300.0
2012-11-19 12:40:00,66.75,66.76,66.73,66.75,26300.0,60.1194,60.1284,60.1014,60.1194,26300.0
2012-11-19 12:50:00,66.75,66.79,66.73,66.77,21500.0,60.1194,60.1554,60.1014,60.1374,21500.0
2012-11-19 13:00:00,66.75,66.81,66.73,66.73,20300.0,60.1194,60.1734,60.1014,60.1014,20300.0
2012-11-19 13:10:00,66.74,66.77,66.62,66.65,30600.0,60.1104,60.1374,60.0023,60.0293,30600.0
2012-11-19 13:20:00,66.64,66.72,66.61,66.71,48500.0,60.0203,60.0924,59.9933,60.0834,48500.0
2012-11-19 13:30:00,66.68,66.84,66.68,66.8,19100.0,60.0564,60.2005,60.0564,60.1644,19100.0
2012-11-19 13:40:00,66.79,66.79,66.75,66.78,9100.0,60.1554,60.1554,60.1194,60.1464,9100.0
2012-11-19 13:50:00,66.78,66.83,66.77,66.8,20000.0,60.1464,60.1915,60.1374,60.1644,20000.0
2012-11-19 14:00:00,66.81,66.91,66.8,66.89,19400.0,60.1734,60.2635,60.1644,60.2455,19400.0
2012-11-19 14:10:00,66.89,66.91,66.84,66.91,16400.0,60.2455,60.2635,60.2005,60.2635,16400.0
2012-11-19 14:20:00,66.9,66.97,66.86,66.9,20200.0,60.2545,60.3175,60.2185,60.2545,20200.0
2012-11-19 14:30:00,66.91,66.95,66.86,66.88,43700.0,60.2635,60.2995,60.2185,60.2365,43700.0
2012-11-19 14:40:00,66.89,66.92,66.84,66.87,35800.0,60.2455,60.2725,60.2005,60.2275,35800.0
2012-11-19 14:50:00,66.86,66.91,66.76,66.79,29600.0,60.2185,60.2635,60.1284,60.1554,29600.0
2012-11-19 15:00:00,66.77,66.8,66.74,66.77,37100.0,60.1374,60.1644,60.1104,60.1374,37100.0
2012-11-19 15:10:00,66.77,66.84,66.74,66.82,57700.0,60.1374,60.2005,60.1104,60.1824,57700.0
2012-11-19 15:20:00,66.82,66.9,66.81,66.83,50800.0,60.1824,60.2545,60.1734,60.1915,50800.0
2012-11-19 15:30:00,66.83,66.91,66.82,66.82,57000.0,60.1915,60.2635,60.1824,60.1824,57000.0
2012-11-19 15:40:00,66.82,66.87,66.78,66.85,75200.0,60.1824,60.2275,60.1464,60.2095,75200.0
2012-11-19 15:50:00,66.85,66.95,66.81,66.95,99600.0,60.2095,60.2995,60.1734,60.2995,99600.0
2012-11-20 09:30:00,66.78,66.97,66.48,66.5,37600.0,60.1464,60.3175,59.8762,59.8942,37600.0
2012-11-20 09:40:00,66.5,66.58,66.36,66.4,75300.0,59.8942,59.9663,59.7681,59.8042,75300.0
2012-11-20 09:50:00,66.4,66.42,66.23,66.3,43800.0,59.8042,59.8222,59.6511,59.7141,43800.0
2012-11-20 10:00:00,66.29,66.3,66.15,66.16,25400.0,59.7051,59.7141,59.579,59.588,25400.0
2012-11-20 10:10:00,66.17,66.28,66.13,66.21,31300.0,59.597,59.6961,59.561,59.633,31300.0
2012-11-20 10:20:00,66.21,66.3,66.12,66.14,40600.0,59.633,59.7141,59.552,59.57,40600.0
2012-11-20 10:30:00,66.13,66.19,66.02,66.17,106000.0,59.561,59.615,59.4619,59.597,106000.0
2012-11-20 10:40:00,66.17,66.21,66.13,66.19,71500.0,59.597,59.633,59.561,59.615,71500.0
2012-11-20 10:50:00,66.19,66.19,66.02,66.04,12100.0,59.615,59.615,59.4619,59.4799,12100.0
2012-11-20 11:00:00,66.04,66.15,65.99,66.15,21600.0,59.4799,59.579,59.4349,59.579,21600.0
2012-11-20 11:10:00,66.15,66.22,66.13,66.18,16300.0,59.579,59.642,59.561,59.606,16300.0
2012-11-20 11:20:00,66.21,66.35,66.18,66.33,27400.0,59.633,59.7591,59.606,59.7411,27400.0
2012-11-20 11:30:00,66.34,66.38,66.3,66.33,31100.0,59.7501,59.7862,59.7141,59.7411,31100.0
2012-11-20 11:40:00,66.32,66.43,66.32,66.38,18200.0,59.7321,59.8312,59.7321,59.7862,18200.0
2012-11-20 11:50:00,66.38,66.54,66.37,66.51,22200.0,59.7862,59.9303,59.7771,59.9032,22200.0
2012-11-20 12:00:00,66.51,66.53,66.45,66.48,15300.0,59.9032,59.9213,59.8492,59.8762,15300.0
2012-11-20 12:10:00,66.47,66.61,66.45,66.52,83100.0,59.8672,59.9933,59.8492,59.9122,83100.0
2012-11-20 12:20:00,66.48,66.58,66.46,66.48,16600.0,59.8762,59.9663,59.8582,59.8762,16600.0
2012-11-20 12:30:00,66.46,66.51,66.42,66.46,16400.0,59.8582,59.9032,59.8222,59.8582,16400.0
2012-11-20 12:40:00,66.45,66.47,66.37,66.44,17400.0,59.8492,59.8672,59.7771,59.8402,17400.0
2012-11-20 12:50:00,66.46,66.52,66.41,66.43,19900.0,59.8582,59.9122,59.8132,59.8312,19900.0
2012-11-20 13:00:00,66.42,66.44,66.31,66.32,18600.0,59.8222,59.8402,59.7231,59.7321,18600.0
2012-11-20 13:10:00,66.3,66.31,66.14,66.22,13600.0,59.7141,59.7231,59.57,59.642,13600.0
2012-11-20 13:20:00,66.21,66.27,66.02,66.02,20600.0,59.633,59.6871,59.4619,59.4619,20600.0
2012-11-20 13:30:00,66.03,66.25,66.03,66.22,16600.0,59.4709,59.6691,59.4709,59.642,16600.0
2012-11-20 13:40:00,66.2,66.21,66.1,66.2,15900.0,59.624,59.633,59.534,59.624,15900.0
2012-11-20 13:50:00,66.2,66.26,66.13,66.17,102600.0,59.624,59.6781,59.561,59.597,102600.0
2012-11-20 14:00:00,66.15,66.34,66.15,66.3,30400.0,59.579,59.7501,59.579,59.7141,30400.0
2012-11-20 14:10:00,66.3,66.57,66.3,66.45,73400.0,59.7141,59.9573,59.7141,59.8492,73400.0
2012-11-20 14:20:00,66.43,66.5,66.39,66.46,47100.0,59.8312,59.8942,59.7952,59.8582,47100.0
2012-11-20 14:30:00,66.45,66.46,66.32,66.35,24900.0,59.8492,59.8582,59.7321,59.7591,24900.0
2012-11-20 14:40:00,66.35,66.38,66.06,66.23,73400.0,59.7591,59.7862,59.4979,59.6511,73400.0
2012-11-20 14:50:00,66.25,66.31,66.15,66.21,31200.0,59.6691,59.7231,59.579,59.633,31200.0
2012-11-20 15:00:00,66.22,66.44,66.21,66.44,32100.0,59.642,59.8402,59.633,59.8402,32100.0
2012-11-20 15:10:00,66.43,66.47,66.37,66.47,34900.0,59.8312,59.8672,59.7771,59.8672,34900.0
2012-11-20 15:20:00,66.47,66.52,66.4,66.47,43200.0,59.8672,59.9122,59.8042,59.8672,43200.0
2012-11-20 15:30:00,66.47,66.5,66.41,66.45,48500.0,59.8672,59.8942,59.8132,59.8492,48500.0
2012-11-20 15:40:00,66.44,66.56,66.41,66.55,62400.0,59.8402,59.9483,59.8132,59.9393,62400.0
2012-11-20 15:50:00,66.54,66.67,66.51,66.66,106700.0,59.9303,60.0473,59.9032,60.0383,106700.0
2012-11-21 09:30:00,66.65,66.7,66.49,66.5,30200.0,60.0293,60.0744,59.8852,59.8942,30200.0
2012-11-21 09:40:00,66.54,66.61,66.3,66.31,32100.0,59.9303,59.9933,59.7141,59.7231,32100.0
2012-11-21 09:50:00,66.32,66.33,66.17,66.21,41300.0,59.7321,59.7411,59.597,59.633,41300.0
2012-11-21 10:00:00,66.23,66.23,65.97,65.99,39500.0,59.6511,59.6511,59.4169,59.4349,39500.0
2012-11-21 10:10:00,65.99,66.05,65.89,66.05,23700.0,59.4349,59.4889,59.3448,59.4889,23700.0
2012-11-21 10:20:00,66.05,66.1,65.95,66.02,60300.0,59.4889,59.534,59.3989,59.4619,60300.0
2012-11-21 10:30:00,66.03,66.08,65.96,66.06,50200.0,59.4709,59.516,59.4079,59.4979,50200.0
2012-11-21 10:40:00,66.06,66.09,65.95,66.0,45600.0,59.4979,59.525,59.3989,59.4439,45600.0
2012-11-21 10:50:00,66.0,66.05,65.95,66.02,23000.0,59.4439,59.4889,59.3989,59.4619,23000.0
2012-11-21 11:00:00,66.03,66.04,65.95,65.98,32800.0,59.4709,59.4799,59.3989,59.4259,32800.0
2012-11-21 11:10:00,65.96,66.01,65.91,65.95,23100.0,59.4079,59.4529,59.3628,59.3989,23100.0
2012-11-21 11:20:00,65.96,66.04,65.93,65.96,34000.0,59.4079,59.4799,59.3809,59.4079,34000.0
2012-11-21 11:30:00,65.98,66.06,65.95,66.01,27300.0,59.4259,59.4979,59.3989,59.4529,27300.0
2012-11-21 11:40:00,66.01,66.08,65.98,66.06,33700.0,59.4529,59.516,59.4259,59.4979,33700.0
2012-11-21 11:50:00,66.07,66.15,66.06,66.13,29800.0,59.5069,59.579,59.4979,59.561,29800.0
2012-11-21 12:00:00,66.15,66.32,66.15,66.25,32400.0,59.579,59.7321,59.579,59.6691,32400.0
2012-11-21 12:10:00,66.25,66.25,66.15,66.16,25600.0,59.6691,59.6691,59.579,59.588,25600.0
2012-11-21 12:20:00,66.16,66.24,66.15,66.21,63900.0,59.588,59.6601,59.579,59.633,63900.0
2012-11-21 12:30:00,66.22,66.24,66.17,66.24,18500.0,59.642,59.6601,59.597,59.6601,18500.0
2012-11-21 12:40:00,66.25,66.28,66.24,66.28,18600.0,59.6691,59.6961,59.6601,59.6961,18600.0
2012-11-21 12:50:00,66.28,66.31,66.27,66.3,15300.0,59.6961,59.7231,59.6871,59.7141,15300.0
2012-11-21 13:00:00,66.29,66.43,66.29,66.42,14800.0,59.7051,59.8312,59.7051,59.8222,14800.0
2012-11-21 13:10:00,66.44,66.5,66.4,66.5,18000.0,59.8402,59.8942,59.8042,59.8942,18000.0
2012-11-21 13:20:00,66.52,66.56,66.51,66.56,8900.0,59.9122,59.9483,59.9032,59.9483,8900.0
2012-11-21 13:30:00,66.55,66.58,66.52,66.58,13800.0,59.9393,59.9663,59.9122,59.9663,13800.0
2012-11-21 13:40:00,66.58,66.59,66.54,66.54,22600.0,59.9663,59.9753,59.9303,59.9303,22600.0
2012-11-21 13:50:00,66.53,66.63,66.53,66.62,31600.0,59.9213,60.0113,59.9213,60.0023,31600.0
2012-11-21 14:00:00,66.63,66.64,66.59,66.64,21000.0,60.0113,60.0203,59.9753,60.0203,21000.0
2012-11-21 14:10:00,66.64,66.65,66.56,66.59,21200.0,60.0203,60.0293,59.9483,59.9753,21200.0
2012-11-21 14:20:00,66.59,66.62,66.52,66.62,9800.0,59.9753,60.0023,59.9122,60.0023,9800.0
2012-11-21 14:30:00,66.63,66.65,66.58,66.58,9800.0,60.0113,60.0293,59.9663,59.9663,9800.0
2012-11-21 14:40:00,66.58,66.58,66.47,66.47,7700.0,59.9663,59.9663,59.8672,59.8672,7700.0
2012-11-21 14:50:00,66.45,66.5,66.43,66.44,7500.0,59.8492,59.8942,59.8312,59.8402,7500.0
2012-11-21 15:00:00,66.42,66.49,66.41,66.47,13000.0,59.8222,59.8852,59.8132,59.8672,13000.0
2012-11-21 15:10:00,66.46,66.54,66.44,66.54,20200.0,59.8582,59.9303,59.8402,59.9303,20200.0
2012-11-21 15:20:00,66.53,66.58,66.48,66.52,54600.0,59.9213,59.9663,59.8762,59.9122,54600.0
2012-11-21 15:30:00,66.51,66.62,66.48,66.58,30400.0,59.9032,60.0023,59.8762,59.9663,30400.0
2012-11-21 15:40:00,66.59,66.65,66.57,66.63,51900.0,59.9753,60.0293,59.9573,60.0113,51900.0
2012-11-21 15:50:00,66.62,66.64,66.45,66.55,87900.0,60.0023,60.0203,59.8492,59.9393,87900.0
2012-11-23 09:30:00,66.49,66.69,66.18,66.53,45600.0,59.8852,60.0654,59.606,59.9213,45600.0
2012-11-23 09:40:00,66.52,66.9,66.51,66.89,21200.0,59.9122,60.2545,59.9032,60.2455,21200.0
2012-11-23 09:50:00,66.86,66.94,66.78,66.87,22800.0,60.2185,60.2905,60.1464,60.2275,22800.0
2012-11-23 10:00:00,66.86,67.18,66.86,67.11,15400.0,60.2185,60.5067,60.2185,60.4436,15400.0
2012-11-23 10:10:00,67.09,67.17,66.82,66.85,38300.0,60.4256,60.4977,60.1824,60.2095,38300.0
2012-11-23 10:20:00,66.88,66.92,66.62,66.64,94300.0,60.2365,60.2725,60.0023,60.0203,94300.0
2012-11-23 10:30:00,66.65,66.79,66.63,66.74,17900.0,60.0293,60.1554,60.0113,60.1104,17900.0
2012-11-23 10:40:00,66.75,66.77,66.61,66.67,28100.0,60.1194,60.1374,59.9933,60.0473,28100.0
2012-11-23 10:50:00,66.66,66.75,66.42,66.52,25100.0,60.0383,60.1194,59.8222,59.9122,25100.0
2012-11-23 11:00:00,66.54,66.63,66.43,66.58,25900.0,59.9303,60.0113,59.8312,59.9663,25900.0
2012-11-23 11:10:00,66.57,66.69,66.51,66.65,17700.0,59.9573,60.0654,59.9032,60.0293,17700.0
2012-11-23 11:20:00,66.67,66.72,66.62,66.63,17900.0,60.0473,60.0924,60.0023,60.0113,17900.0
2012-11-23 11:30:00,66.68,66.72,66.58,66.62,27800.0,60.0564,60.0924,59.9663,60.0023,27800.0
2012-11-23 11:40:00,66.63,66.64,66.51,66.54,18100.0,60.0113,60.0203,59.9032,59.9303,18100.0
2012-11-23 11:50:00,66.53,66.53,66.41,66.43,18700.0,59.9213,59.9213,59.8132,59.8312,18700.0
2012-11-23 12:00:00,66.43,66.47,66.42,66.45,23800.0,59.8312,59.8672,59.8222,59.8492,23800.0
2012-11-23 12:10:00,66.45,66.45,66.28,66.31,22800.0,59.8492,59.8492,59.6961,59.7231,22800.0
2012-11-23 12:20:00,66.31,66.47,66.29,66.4,20100.0,59.7231,59.8672,59.7051,59.8042,20100.0
2012-11-23 12:30:00,66.39,66.57,66.36,66.55,37800.0,59.7952,59.9573,59.7681,59.9393,37800.0
2012-11-23 12:40:00,66.56,66.7,66.53,66.56,64100.0,59.9483,60.0744,59.9213,59.9483,64100.0
2012-11-23 12:50:00,66.56,66.72,66.53,66.69,72400.0,59.9483,60.0924,59.9213,60.0654,72400.0
2012-11-26 09:30:00,66.2,66.48,66.02,66.15,27800.0,59.624,59.8762,59.4619,59.579,27800.0
2012-11-26 09:40:00,66.14,66.33,66.07,66.22,23900.0,59.57,59.7411,59.5069,59.642,23900.0
2012-11-26 09:50:00,66.22,66.25,65.89,65.93,31600.0,59.642,59.6691,59.3448,59.3809,31600.0
2012-11-26 10:00:00,65.94,65.98,65.6,65.64,45500.0,59.3899,59.4259,59.0836,59.1197,45500.0
2012-11-26 10:10:00,65.64,65.64,65.41,65.46,37000.0,59.1197,59.1197,58.9125,58.9575,37000.0
2012-11-26 10:20:00,65.48,65.58,65.4,65.53,21000.0,58.9756,59.0656,58.9035,59.0206,21000.0
2012-11-26 10:30:00,65.52,65.61,65.52,65.56,25300.0,59.0116,59.0926,59.0116,59.0476,25300.0
2012-11-26 10:40:00,65.56,65.58,65.45,65.5,24700.0,59.0476,59.0656,58.9485,58.9936,24700.0
2012-11-26 10:50:00,65.49,65.58,65.46,65.56,31700.0,58.9846,59.0656,58.9575,59.0476,31700.0
2012-11-26 11:00:00,65.56,65.58,65.45,65.46,24700.0,59.0476,59.0656,58.9485,58.9575,24700.0
2012-11-26 11:10:00,65.47,65.55,65.4,65.46,18500.0,58.9665,59.0386,58.9035,58.9575,18500.0
2012-11-26 11:20:00,65.44,65.55,65.41,65.52,21100.0,58.9395,59.0386,58.9125,59.0116,21100.0
2012-11-26 11:30:00,65.55,65.64,65.54,65.58,31900.0,59.0386,59.1197,59.0296,59.0656,31900.0
2012-11-26 11:40:00,65.58,65.61,65.55,65.59,22400.0,59.0656,59.0926,59.0386,59.0746,22400.0
2012-11-26 11:50:00,65.6,65.7,65.6,65.7,15800.0,59.0836,59.1737,59.0836,59.1737,15800.0
2012-11-26 12:00:00,65.69,65.73,65.64,65.64,14300.0,59.1647,59.2007,59.1197,59.1197,14300.0
2012-11-26 12:10:00,65.67,65.69,65.61,65.67,10300.0,59.1467,59.1647,59.0926,59.1467,10300.0
2012-11-26 12:20:00,65.69,65.71,65.58,65.59,13700.0,59.1647,59.1827,59.0656,59.0746,13700.0
2012-11-26 12:30:00,65.59,65.63,65.53,65.63,11600.0,59.0746,59.1107,59.0206,59.1107,11600.0
2012-11-26 12:40:00,65.64,65.7,65.63,65.7,14800.0,59.1197,59.1737,59.1107,59.1737,14800.0
2012-11-26 12:50:00,65.7,65.72,65.67,65.72,22200.0,59.1737,59.1917,59.1467,59.1917,22200.0
2012-11-26 13:00:00,65.72,65.72,65.68,65.69,19100.0,59.1917,59.1917,59.1557,59.1647,19100.0
2012-11-26 13:10:00,65.69,65.89,65.67,65.88,18600.0,59.1647,59.3448,59.1467,59.3358,18600.0
2012-11-26 13:20:00,65.89,65.95,65.84,65.88,10500.0,59.3448,59.3989,59.2998,59.3358,10500.0
2012-11-26 13:30:00,65.89,65.9,65.79,65.82,17700.0,59.3448,59.3538,59.2548,59.2818,17700.0
2012-11-26 13:40:00,65.8,65.81,65.67,65.72,51500.0,59.2638,59.2728,59.1467,59.1917,51500.0
2012-11-26 13:50:00,65.72,65.89,65.72,65.87,12700.0,59.1917,59.3448,59.1917,59.3268,12700.0
2012-11-26 14:00:00,65.84,65.9,65.81,65.89,9000.0,59.2998,59.3538,59.2728,59.3448,9000.0
2012-11-26 14:10:00,65.9,65.92,65.88,65.91,17600.0,59.3538,59.3718,59.3358,59.3628,17600.0
2012-11-26 14:20:00,65.9,65.91,65.81,65.82,17400.0,59.3538,59.3628,59.2728,59.2818,17400.0
2012-11-26 14:30:00,65.82,65.9,65.8,65.81,11400.0,59.2818,59.3538,59.2638,59.2728,11400.0
2012-11-26 14:40:00,65.82,65.88,65.82,65.88,25700.0,59.2818,59.3358,59.2818,59.3358,25700.0
2012-11-26 14:50:00,65.88,66.08,65.87,66.03,34800.0,59.3358,59.516,59.3268,59.4709,34800.0
2012-11-26 15:00:00,66.02,66.05,65.97,66.02,40900.0,59.4619,59.4889,59.4169,59.4619,40900.0
2012-11-26 15:10:00,66.02,66.07,65.88,65.88,32100.0,59.4619,59.5069,59.3358,59.3358,32100.0
2012-11-26 15:20:00,65.88,66.05,65.87,65.97,45400.0,59.3358,59.4889,59.3268,59.4169,45400.0
2012-11-26 15:30:00,65.97,65.97,65.86,65.95,51900.0,59.4169,59.4169,59.3178,59.3989,51900.0
2012-11-26 15:40:00,65.95,66.03,65.94,66.03,69700.0,59.3989,59.4709,59.3899,59.4709,69700.0
2012-11-26 15:50:00,66.02,66.11,65.98,66.11,144100.0,59.4619,59.543,59.4259,59.543,144100.0
2012-11-27 09:30:00,65.78,66.01,65.59,65.81,51800.0,59.2458,59.4529,59.0746,59.2728,51800.0
2012-11-27 09:40:00,65.82,66.3,65.69,66.28,71500.0,59.2818,59.7141,59.1647,59.6961,71500.0
2012-11-27 09:50:00,66.28,66.29,65.95,66.12,29900.0,59.6961,59.7051,59.3989,59.552,29900.0
2012-11-27 10:00:00,66.1,66.21,65.95,65.97,37500.0,59.534,59.633,59.3989,59.4169,37500.0
2012-11-27 10:10:00,65.97,66.0,65.61,65.67,48100.0,59.4169,59.4439,59.0926,59.1467,48100.0
2012-11-27 10:20:00,65.67,65.68,65.47,65.49,36800.0,59.1467,59.1557,58.9665,58.9846,36800.0
2012-11-27 10:30:00,65.49,65.53,65.4,65.42,36900.0,58.9846,59.0206,58.9035,58.9215,36900.0
2012-11-27 10:40:00,65.43,65.47,65.22,65.23,79700.0,58.9305,58.9665,58.7414,58.7504,79700.0
2012-11-27 10:50:00,65.24,65.44,65.22,65.43,122700.0,58.7594,58.9395,58.7414,58.9305,122700.0
2012-11-27 11:00:00,65.43,65.67,65.43,65.54,74300.0,58.9305,59.1467,58.9305,59.0296,74300.0
2012-11-27 11:10:00,65.55,65.55,65.45,65.49,85300.0,59.0386,59.0386,58.9485,58.9846,85300.0
2012-11-27 11:20:00,65.49,65.55,65.47,65.55,41700.0,58.9846,59.0386,58.9665,59.0386,41700.0
2012-11-27 11:30:00,65.54,65.54,65.37,65.53,55900.0,59.0296,59.0296,58.8765,59.0206,55900.0
2012-11-27 11:40:00,65.54,65.56,65.44,65.49,42300.0,59.0296,59.0476,58.9395,58.9846,42300.0
2012-11-27 11:50:00,65.49,65.49,65.34,65.41,53000.0,58.9846,58.9846,58.8495,58.9125,53000.0
2012-11-27 12:00:00,65.41,65.61,65.41,65.53,64000.0,58.9125,59.0926,58.9125,59.0206,64000.0
2012-11-27 12:10:00,65.52,65.53,65.4,65.42,71400.0,59.0116,59.0206,58.9035,58.9215,71400.0
2012-11-27 12:20:00,65.45,65.47,65.34,65.34,28200.0,58.9485,58.9665,58.8495,58.8495,28200.0
2012-11-27 12:30:00,65.34,65.46,65.28,65.31,46900.0,58.8495,58.9575,58.7954,58.8224,46900.0
2012-11-27 12:40:00,65.33,65.41,65.21,65.41,47000.0,58.8405,58.9125,58.7324,58.9125,47000.0
2012-11-27 12:50:00,65.41,65.52,65.3,65.31,53000.0,58.9125,59.0116,58.8134,58.8224,53000.0
2012-11-27 13:00:00,65.31,65.46,65.28,65.44,33300.0,58.8224,58.9575,58.7954,58.9395,33300.0
2012-11-27 13:10:00,65.43,65.53,65.39,65.52,37900.0,58.9305,59.0206,58.8945,59.0116,37900.0
2012-11-27 13:20:00,65.53,65.55,65.45,65.47,34300.0,59.0206,59.0386,58.9485,58.9665,34300.0
2012-11-27 13:30:00,65.48,65.58,65.39,65.43,44500.0,58.9756,59.0656,58.8945,58.9305,44500.0
2012-11-27 13:40:00,65.44,65.45,65.25,65.26,40700.0,58.9395,58.9485,58.7684,58.7774,40700.0
2012-11-27 13:50:00,65.27,65.28,65.15,65.15,43200.0,58.7864,58.7954,58.6783,58.6783,43200.0
2012-11-27 14:00:00,65.16,65.29,65.14,65.29,33100.0,58.6873,58.8044,58.6693,58.8044,33100.0
2012-11-27 14:10:00,65.29,65.34,65.21,65.23,30800.0,58.8044,58.8495,58.7324,58.7504,30800.0
2012-11-27 14:20:00,65.23,65.27,65.01,65.02,85400.0,58.7504,58.7864,58.5522,58.5612,85400.0
2012-11-27 14:30:00,65.02,65.05,64.83,64.84,62900.0,58.5612,58.5883,58.3901,58.3991,62900.0
2012-11-27 14:40:00,64.84,65.0,64.83,64.9,49800.0,58.3991,58.5432,58.3901,58.4532,49800.0
2012-11-27 14:50:00,64.9,64.98,64.84,64.95,40400.0,58.4532,58.5252,58.3991,58.4982,40400.0
2012-11-27 15:00:00,64.95,65.04,64.92,65.02,71100.0,58.4982,58.5793,58.4712,58.5612,71100.0
2012-11-27 15:10:00,65.03,65.03,64.77,64.85,114500.0,58.5703,58.5703,58.3361,58.4081,114500.0
2012-11-27 15:20:00,64.86,65.01,64.85,65.0,101800.0,58.4171,58.5522,58.4081,58.5432,101800.0
2012-11-27 15:30:00,64.99,65.0,64.63,64.67,173200.0,58.5342,58.5432,58.21,58.246,173200.0
2012-11-27 15:40:00,64.66,64.68,64.4,64.63,203800.0,58.237,58.255,58.0028,58.21,203800.0
2012-11-27 15:50:00,64.63,64.64,64.38,64.41,251400.0,58.21,58.219,57.9848,58.0118,251400.0
2012-11-28 09:30:00,64.2,64.49,64.2,64.35,56100.0,57.8227,58.0839,57.8227,57.9578,56100.0
2012-11-28 09:40:00,64.34,64.44,64.2,64.26,38200.0,57.9488,58.0389,57.8227,57.8767,38200.0
2012-11-28 09:50:00,64.26,64.36,64.2,64.3,61000.0,57.8767,57.9668,57.8227,57.9128,61000.0
2012-11-28 10:00:00,64.3,64.36,64.03,64.05,101600.0,57.9128,57.9668,57.6696,57.6876,101600.0
2012-11-28 10:10:00,64.05,64.33,63.93,64.29,47700.0,57.6876,57.9398,57.5795,57.9038,47700.0
2012-11-28 10:20:00,64.3,64.59,64.27,64.38,31400.0,57.9128,58.174,57.8857,57.9848,31400.0
2012-11-28 10:30:00,64.37,64.66,64.35,64.54,26900.0,57.9758,58.237,57.9578,58.1289,26900.0
2012-11-28 10:40:00,64.54,64.68,64.48,64.54,22100.0,58.1289,58.255,58.0749,58.1289,22100.0
2012-11-28 10:50:00,64.56,64.56,64.39,64.5,29900.0,58.1469,58.1469,57.9938,58.0929,29900.0
2012-11-28 11:00:00,64.5,64.56,64.48,64.5,38900.0,58.0929,58.1469,58.0749,58.0929,38900.0
2012-11-28 11:10:00,64.51,64.75,64.49,64.75,42600.0,58.1019,58.3181,58.0839,58.3181,42600.0
2012-11-28 11:20:00,64.73,64.82,64.64,64.73,71500.0,58.3001,58.3811,58.219,58.3001,71500.0
2012-11-28 11:30:00,64.73,64.87,64.63,64.84,62800.0,58.3001,58.4261,58.21,58.3991,62800.0
2012-11-28 11:40:00,64.82,64.87,64.73,64.86,18800.0,58.3811,58.4261,58.3001,58.4171,18800.0
2012-11-28 11:50:00,64.86,64.9,64.81,64.89,14000.0,58.4171,58.4532,58.3721,58.4442,14000.0
2012-11-28 12:00:00,64.88,64.89,64.69,64.74,26300.0,58.4352,58.4442,58.264,58.3091,26300.0
2012-11-28 12:10:00,64.73,65.0,64.63,64.95,22200.0,58.3001,58.5432,58.21,58.4982,22200.0
2012-11-28 12:20:00,64.95,65.0,64.86,64.96,21600.0,58.4982,58.5432,58.4171,58.5072,21600.0
2012-11-28 12:30:00,64.97,65.13,64.97,65.05,20100.0,58.5162,58.6603,58.5162,58.5883,20100.0
2012-11-28 12:40:00,65.04,65.07,65.0,65.01,11000.0,58.5793,58.6063,58.5432,58.5522,11000.0
2012-11-28 12:50:00,64.98,65.04,64.93,64.93,9600.0,58.5252,58.5793,58.4802,58.4802,9600.0
2012-11-28 13:00:00,64.92,64.92,64.83,64.84,13000.0,58.4712,58.4712,58.3901,58.3991,13000.0
2012-11-28 13:10:00,64.86,64.87,64.83,64.84,8400.0,58.4171,58.4261,58.3901,58.3991,8400.0
2012-11-28 13:20:00,64.83,64.88,64.81,64.88,11600.0,58.3901,58.4352,58.3721,58.4352,11600.0
2012-11-28 13:30:00,64.9,64.98,64.82,64.88,16100.0,58.4532,58.5252,58.3811,58.4352,16100.0
2012-11-28 13:40:00,64.89,64.91,64.85,64.89,6900.0,58.4442,58.4622,58.4081,58.4442,6900.0
2012-11-28 13:50:00,64.87,64.9,64.84,64.87,15100.0,58.4261,58.4532,58.3991,58.4261,15100.0
2012-11-28 14:00:00,64.87,64.9,64.8,64.86,15600.0,58.4261,58.4532,58.3631,58.4171,15600.0
2012-11-28 14:10:00,64.86,64.9,64.82,64.84,26100.0,58.4171,58.4532,58.3811,58.3991,26100.0
2012-11-28 14:20:00,64.84,64.9,64.83,64.85,16800.0,58.3991,58.4532,58.3901,58.4081,16800.0
2012-11-28 14:30:00,64.85,64.95,64.84,64.92,17000.0,58.4081,58.4982,58.3991,58.4712,17000.0
2012-11-28 14:40:00,64.92,64.97,64.92,64.94,13300.0,58.4712,58.5162,58.4712,58.4892,13300.0
2012-11-28 14:50:00,64.94,65.03,64.91,64.99,39900.0,58.4892,58.5703,58.4622,58.5342,39900.0
2012-11-28 15:00:00,64.99,65.06,64.93,65.03,40400.0,58.5342,58.5973,58.4802,58.5703,40400.0
2012-11-28 15:10:00,65.03,65.09,64.94,65.0,28200.0,58.5703,58.6243,58.4892,58.5432,28200.0
2012-11-28 15:20:00,64.99,65.13,64.99,65.11,44900.0,58.5342,58.6603,58.5342,58.6423,44900.0
2012-11-28 15:30:00,65.1,65.2,65.08,65.18,67200.0,58.6333,58.7234,58.6153,58.7054,67200.0
2012-11-28 15:40:00,65.18,65.25,65.13,65.14,54100.0,58.7054,58.7684,58.6603,58.6693,54100.0
2012-11-28 15:50:00,65.14,65.15,65.05,65.14,79100.0,58.6693,58.6783,58.5883,58.6693,79100.0
2012-11-29 09:30:00,65.48,65.75,65.15,65.66,85200.0,58.9756,59.2187,58.6783,59.1377,85200.0
2012-11-29 09:40:00,65.62,65.97,65.34,65.45,90700.0,59.1016,59.4169,58.8495,58.9485,90700.0
2012-11-29 09:50:00,65.47,65.69,65.47,65.63,68000.0,58.9665,59.1647,58.9665,59.1107,68000.0
2012-11-29 10:00:00,65.61,65.75,65.53,65.55,30000.0,59.0926,59.2187,59.0206,59.0386,30000.0
2012-11-29 10:10:00,65.57,65.74,65.42,65.72,20200.0,59.0566,59.2097,58.9215,59.1917,20200.0
2012-11-29 10:20:00,65.75,65.75,65.57,65.68,51100.0,59.2187,59.2187,59.0566,59.1557,51100.0
2012-11-29 10:30:00,65.65,65.73,65.57,65.67,17000.0,59.1287,59.2007,59.0566,59.1467,17000.0
2012-11-29 10:40:00,65.67,65.69,65.59,65.64,16900.0,59.1467,59.1647,59.0746,59.1197,16900.0
2012-11-29 10:50:00,65.64,65.67,65.53,65.53,15700.0,59.1197,59.1467,59.0206,59.0206,15700.0
2012-11-29 11:00:00,65.51,65.62,65.5,65.54,17700.0,59.0026,59.1016,58.9936,59.0296,17700.0
2012-11-29 11:10:00,65.54,65.57,65.5,65.56,25500.0,59.0296,59.0566,58.9936,59.0476,25500.0
2012-11-29 11:20:00,65.57,65.58,65.52,65.54,29700.0,59.0566,59.0656,59.0116,59.0296,29700.0
2012-11-29 11:30:00,65.55,65.56,65.48,65.54,13900.0,59.0386,59.0476,58.9756,59.0296,13900.0
2012-11-29 11:40:00,65.53,65.53,65.22,65.32,39000.0,59.0206,59.0206,58.7414,58.8314,39000.0
2012-11-29 11:50:00,65.33,65.43,65.3,65.38,36100.0,58.8405,58.9305,58.8134,58.8855,36100.0
2012-11-29 12:00:00,65.4,65.48,65.33,65.41,23300.0,58.9035,58.9756,58.8405,58.9125,23300.0
2012-11-29 12:10:00,65.43,65.56,65.42,65.5,11500.0,58.9305,59.0476,58.9215,58.9936,11500.0
2012-11-29 12:20:00,65.5,65.59,65.47,65.49,17800.0,58.9936,59.0746,58.9665,58.9846,17800.0
2012-11-29 12:30:00,65.5,65.54,65.44,65.48,17200.0,58.9936,59.0296,58.9395,58.9756,17200.0
2012-11-29 12:40:00,65.48,65.48,65.33,65.34,13100.0,58.9756,58.9756,58.8405,58.8495,13100.0
2012-11-29 12:50:00,65.35,65.36,65.3,65.3,8600.0,58.8585,58.8675,58.8134,58.8134,8600.0
2012-11-29 13:00:00,65.32,65.36,65.3,65.31,13900.0,58.8314,58.8675,58.8134,58.8224,13900.0
2012-11-29 13:10:00,65.3,65.31,65.23,65.23,18200.0,58.8134,58.8224,58.7504,58.7504,18200.0
2012-11-29 13:20:00,65.23,65.29,65.21,65.28,11800.0,58.7504,58.8044,58.7324,58.7954,11800.0
2012-11-29 13:30:00,65.28,65.34,65.28,65.34,18200.0,58.7954,58.8495,58.7954,58.8495,18200.0
2012-11-29 13:40:00,65.34,65.36,65.31,65.34,26600.0,58.8495,58.8675,58.8224,58.8495,26600.0
2012-11-29 13:50:00,65.35,65.45,65.32,65.37,54500.0,58.8585,58.9485,58.8314,58.8765,54500.0
2012-11-29 14:00:00,65.37,65.4,65.34,65.38,33700.0,58.8765,58.9035,58.8495,58.8855,33700.0
2012-11-29 14:10:00,65.38,65.43,65.36,65.42,15000.0,58.8855,58.9305,58.8675,58.9215,15000.0
2012-11-29 14:20:00,65.43,65.48,65.4,65.43,19200.0,58.9305,58.9756,58.9035,58.9305,19200.0
2012-11-29 14:30:00,65.43,65.43,65.39,65.43,22200.0,58.9305,58.9305,58.8945,58.9305,22200.0
2012-11-29 14:40:00,65.42,65.48,65.4,65.44,21600.0,58.9215,58.9756,58.9035,58.9395,21600.0
2012-11-29 14:50:00,65.44,65.55,65.42,65.55,26500.0,58.9395,59.0386,58.9215,59.0386,26500.0
2012-11-29 15:00:00,65.54,65.61,65.51,65.6,30400.0,59.0296,59.0926,59.0026,59.0836,30400.0
2012-11-29 15:10:00,65.6,65.61,65.53,65.55,37000.0,59.0836,59.0926,59.0206,59.0386,37000.0
2012-11-29 15:20:00,65.55,65.59,65.47,65.53,32300.0,59.0386,59.0746,58.9665,59.0206,32300.0
2012-11-29 15:30:00,65.54,65.59,65.52,65.58,40800.0,59.0296,59.0746,59.0116,59.0656,40800.0
2012-11-29 15:40:00,65.57,65.73,65.57,65.71,63300.0,59.0566,59.2007,59.0566,59.1827,63300.0
2012-11-29 15:50:00,65.71,65.73,65.62,65.73,123400.0,59.1827,59.2007,59.1016,59.2007,123400.0
2012-11-30 09:30:00,65.47,65.8,65.36,65.65,37100.0,58.9665,59.2638,58.8675,59.1287,37100.0
2012-11-30 09:40:00,65.65,65.78,65.45,65.51,27400.0,59.1287,59.2458,58.9485,59.0026,27400.0
2012-11-30 09:50:00,65.54,65.54,65.22,65.28,19400.0,59.0296,59.0296,58.7414,58.7954,19400.0
2012-11-30 10:00:00,65.24,65.43,65.24,65.32,17900.0,58.7594,58.9305,58.7594,58.8314,17900.0
2012-11-30 10:10:00,65.33,65.33,65.14,65.22,28400.0,58.8405,58.8405,58.6693,58.7414,28400.0
2012-11-30 10:20:00,65.22,65.36,65.22,65.34,16100.0,58.7414,58.8675,58.7414,58.8495,16100.0
2012-11-30 10:30:00,65.34,65.39,65.31,65.38,33700.0,58.8495,58.8945,58.8224,58.8855,33700.0
2012-11-30 10:40:00,65.38,65.42,65.35,65.36,35100.0,58.8855,58.9215,58.8585,58.8675,35100.0
2012-11-30 10:50:00,65.35,65.52,65.35,65.47,25000.0,58.8585,59.0116,58.8585,58.9665,25000.0
2012-11-30 11:00:00,65.48,65.48,65.39,65.4,18800.0,58.9756,58.9756,58.8945,58.9035,18800.0
2012-11-30 11:10:00,65.41,65.45,65.34,65.35,21700.0,58.9125,58.9485,58.8495,58.8585,21700.0
2012-11-30 11:20:00,65.35,65.49,65.35,65.44,26200.0,58.8585,58.9846,58.8585,58.9395,26200.0
2012-11-30 11:30:00,65.42,65.48,65.39,65.44,17600.0,58.9215,58.9756,58.8945,58.9395,17600.0
2012-11-30 11:40:00,65.45,65.49,65.37,65.37,12300.0,58.9485,58.9846,58.8765,58.8765,12300.0
2012-11-30 11:50:00,65.37,65.45,65.32,65.32,18200.0,58.8765,58.9485,58.8314,58.8314,18200.0
2012-11-30 12:00:00,65.34,65.44,65.31,65.41,21000.0,58.8495,58.9395,58.8224,58.9125,21000.0
2012-11-30 12:10:00,65.42,65.56,65.4,65.52,44000.0,58.9215,59.0476,58.9035,59.0116,44000.0
2012-11-30 12:20:00,65.53,65.74,65.48,65.7,53200.0,59.0206,59.2097,58.9756,59.1737,53200.0
2012-11-30 12:30:00,65.71,65.74,65.61,65.62,20100.0,59.1827,59.2097,59.0926,59.1016,20100.0
2012-11-30 12:40:00,65.63,65.64,65.41,65.49,25700.0,59.1107,59.1197,58.9125,58.9846,25700.0
2012-11-30 12:50:00,65.48,65.48,65.33,65.33,63700.0,58.9756,58.9756,58.8405,58.8405,63700.0
2012-11-30 13:00:00,65.33,65.5,65.33,65.43,15800.0,58.8405,58.9936,58.8405,58.9305,15800.0
2012-11-30 13:10:00,65.42,65.47,65.38,65.42,13400.0,58.9215,58.9665,58.8855,58.9215,13400.0
2012-11-30 13:20:00,65.44,65.54,65.44,65.51,18400.0,58.9395,59.0296,58.9395,59.0026,18400.0
2012-11-30 13:30:00,65.5,65.54,65.47,65.47,14000.0,58.9936,59.0296,58.9665,58.9665,14000.0
2012-11-30 13:40:00,65.47,65.58,65.42,65.56,24800.0,58.9665,59.0656,58.9215,59.0476,24800.0
2012-11-30 13:50:00,65.55,65.55,65.42,65.47,18400.0,59.0386,59.0386,58.9215,58.9665,18400.0
2012-11-30 14:00:00,65.48,65.49,65.41,65.45,16700.0,58.9756,58.9846,58.9125,58.9485,16700.0
2012-11-30 14:10:00,65.45,65.5,65.32,65.33,47900.0,58.9485,58.9936,58.8314,58.8405,47900.0
2012-11-30 14:20:00,65.34,65.46,65.31,65.43,21600.0,58.8495,58.9575,58.8224,58.9305,21600.0
2012-11-30 14:30:00,65.43,65.52,65.43,65.52,19800.0,58.9305,59.0116,58.9305,59.0116,19800.0
2012-11-30 14:40:00,65.52,65.57,65.42,65.43,20800.0,59.0116,59.0566,58.9215,58.9305,20800.0
2012-11-30 14:50:00,65.45,65.49,65.4,65.46,21200.0,58.9485,58.9846,58.9035,58.9575,21200.0
2012-11-30 15:00:00,65.45,65.48,65.37,65.44,25500.0,58.9485,58.9756,58.8765,58.9395,25500.0
2012-11-30 15:10:00,65.44,65.56,65.43,65.46,65800.0,58.9395,59.0476,58.9305,58.9575,65800.0
2012-11-30 15:20:00,65.44,65.49,65.37,65.39,42100.0,58.9395,58.9846,58.8765,58.8945,42100.0
2012-11-30 15:30:00,65.38,65.45,65.36,65.42,52900.0,58.8855,58.9485,58.8675,58.9215,52900.0
2012-11-30 15:40:00,65.43,65.54,65.4,65.48,82000.0,58.9305,59.0296,58.9035,58.9756,82000.0
2012-11-30 15:50:00,65.48,65.52,65.37,65.41,170700.0,58.9756,59.0116,58.8765,58.9125,170700.0
2012-12-03 09:30:00,65.75,66.1,65.56,65.93,55100.0,59.2187,59.534,59.0476,59.3809,55100.0
2012-12-03 09:40:00,65.92,66.02,65.77,66.0,50000.0,59.3718,59.4619,59.2367,59.4439,50000.0
2012-12-03 09:50:00,65.99,66.36,65.89,66.1,74900.0,59.4349,59.7681,59.3448,59.534,74900.0
2012-12-03 10:00:00,66.1,66.12,65.67,65.75,68100.0,59.534,59.552,59.1467,59.2187,68100.0
2012-12-03 10:10:00,65.74,65.9,65.65,65.65,27800.0,59.2097,59.3538,59.1287,59.1287,27800.0
2012-12-03 10:20:00,65.67,65.71,65.47,65.47,29200.0,59.1467,59.1827,58.9665,58.9665,29200.0
2012-12-03 10:30:00,65.47,65.49,65.24,65.25,36400.0,58.9665,58.9846,58.7594,58.7684,36400.0
2012-12-03 10:40:00,65.25,65.27,65.01,65.03,45800.0,58.7684,58.7864,58.5522,58.5703,45800.0
2012-12-03 10:50:00,65.02,65.05,64.85,65.0,62100.0,58.5612,58.5883,58.4081,58.5432,62100.0
2012-12-03 11:00:00,65.0,65.23,64.95,65.12,46100.0,58.5432,58.7504,58.4982,58.6513,46100.0
2012-12-03 11:10:00,65.11,65.18,65.07,65.14,17300.0,58.6423,58.7054,58.6063,58.6693,17300.0
2012-12-03 11:20:00,65.16,65.18,65.08,65.11,18400.0,58.6873,58.7054,58.6153,58.6423,18400.0
2012-12-03 11:30:00,65.1,65.21,65.07,65.16,20300.0,58.6333,58.7324,58.6063,58.6873,20300.0
2012-12-03 11:40:00,65.18,65.34,65.17,65.3,18400.0,58.7054,58.8495,58.6963,58.8134,18400.0
2012-12-03 11:50:00,65.3,65.34,65.27,65.31,12300.0,58.8134,58.8495,58.7864,58.8224,12300.0
2012-12-03 12:00:00,65.32,65.32,65.18,65.21,19800.0,58.8314,58.8314,58.7054,58.7324,19800.0
2012-12-03 12:10:00,65.22,65.25,65.15,65.25,26000.0,58.7414,58.7684,58.6783,58.7684,26000.0
2012-12-03 12:20:00,65.25,65.31,65.2,65.31,30100.0,58.7684,58.8224,58.7234,58.8224,30100.0
2012-12-03 12:30:00,65.29,65.38,65.26,65.35,27600.0,58.8044,58.8855,58.7774,58.8585,27600.0
2012-12-03 12:40:00,65.35,65.36,65.29,65.34,12100.0,58.8585,58.8675,58.8044,58.8495,12100.0
2012-12-03 12:50:00,65.35,65.42,65.33,65.4,15300.0,58.8585,58.9215,58.8405,58.9035,15300.0
2012-12-03 13:00:00,65.39,65.39,65.22,65.23,25900.0,58.8945,58.8945,58.7414,58.7504,25900.0
2012-12-03 13:10:00,65.22,65.24,65.16,65.18,12600.0,58.7414,58.7594,58.6873,58.7054,12600.0
2012-12-03 13:20:00,65.18,65.22,65.15,65.16,11300.0,58.7054,58.7414,58.6783,58.6873,11300.0
2012-12-03 13:30:00,65.16,65.17,64.99,65.05,34700.0,58.6873,58.6963,58.5342,58.5883,34700.0
2012-12-03 13:40:00,65.03,65.11,65.01,65.09,15000.0,58.5703,58.6423,58.5522,58.6243,15000.0
2012-12-03 13:50:00,65.1,65.15,65.05,65.05,17900.0,58.6333,58.6783,58.5883,58.5883,17900.0
2012-12-03 14:00:00,65.05,65.22,65.05,65.19,15200.0,58.5883,58.7414,58.5883,58.7144,15200.0
2012-12-03 14:10:00,65.21,65.34,65.13,65.31,31600.0,58.7324,58.8495,58.6603,58.8224,31600.0
2012-12-03 14:20:00,65.3,65.32,65.1,65.14,25100.0,58.8134,58.8314,58.6333,58.6693,25100.0
2012-12-03 14:30:00,65.13,65.24,65.08,65.09,22700.0,58.6603,58.7594,58.6153,58.6243,22700.0
2012-12-03 14:40:00,65.08,65.19,65.07,65.17,25600.0,58.6153,58.7144,58.6063,58.6963,25600.0
2012-12-03 14:50:00,65.17,65.27,65.15,65.25,24300.0,58.6963,58.7864,58.6783,58.7684,24300.0
2012-12-03 15:00:00,65.25,65.38,65.17,65.2,36800.0,58.7684,58.8855,58.6963,58.7234,36800.0
2012-12-03 15:10:00,65.2,65.26,65.05,65.08,34800.0,58.7234,58.7774,58.5883,58.6153,34800.0
2012-12-03 15:20:00,65.08,65.11,65.03,65.06,32300.0,58.6153,58.6423,58.5703,58.5973,32300.0
2012-12-03 15:30:00,65.07,65.09,64.99,65.06,55900.0,58.6063,58.6243,58.5342,58.5973,55900.0
2012-12-03 15:40:00,65.06,65.16,65.03,65.04,62600.0,58.5973,58.6873,58.5703,58.5793,62600.0
2012-12-03 15:50:00,65.04,65.17,64.99,65.09,127800.0,58.5793,58.6963,58.5342,58.6243,127800.0
2012-12-04 09:30:00,65.16,65.52,65.07,65.47,39400.0,58.6873,59.0116,58.6063,58.9665,39400.0
2012-12-04 09:40:00,65.47,65.57,65.17,65.19,33100.0,58.9665,59.0566,58.6963,58.7144,33100.0
2012-12-04 09:50:00,65.2,65.42,65.2,65.26,22800.0,58.7234,58.9215,58.7234,58.7774,22800.0
2012-12-04 10:00:00,65.28,65.39,65.16,65.39,28000.0,58.7954,58.8945,58.6873,58.8945,28000.0
2012-12-04 10:10:00,65.39,65.4,65.14,65.26,26400.0,58.8945,58.9035,58.6693,58.7774,26400.0
2012-12-04 10:20:00,65.26,65.35,65.22,65.26,25600.0,58.7774,58.8585,58.7414,58.7774,25600.0
2012-12-04 10:30:00,65.26,65.27,65.17,65.25,20100.0,58.7774,58.7864,58.6963,58.7684,20100.0
2012-12-04 10:40:00,65.27,65.44,65.27,65.44,32100.0,58.7864,58.9395,58.7864,58.9395,32100.0
2012-12-04 10:50:00,65.44,65.59,65.37,65.56,35800.0,58.9395,59.0746,58.8765,59.0476,35800.0
2012-12-04 11:00:00,65.56,65.84,65.55,65.7,91700.0,59.0476,59.2998,59.0386,59.1737,91700.0
2012-12-04 11:10:00,65.7,65.79,65.66,65.67,55200.0,59.1737,59.2548,59.1377,59.1467,55200.0
2012-12-04 11:20:00,65.66,65.66,65.47,65.49,22000.0,59.1377,59.1377,58.9665,58.9846,22000.0
2012-12-04 11:30:00,65.51,65.7,65.51,65.54,26300.0,59.0026,59.1737,59.0026,59.0296,26300.0
2012-12-04 11:40:00,65.52,65.87,65.51,65.8,39400.0,59.0116,59.3268,59.0026,59.2638,39400.0
2012-12-04 11:50:00,65.79,65.95,65.79,65.85,92000.0,59.2548,59.3989,59.2548,59.3088,92000.0
2012-12-04 12:00:00,65.85,65.87,65.73,65.78,62000.0,59.3088,59.3268,59.2007,59.2458,62000.0
2012-12-04 12:10:00,65.8,65.97,65.78,65.95,32100.0,59.2638,59.4169,59.2458,59.3989,32100.0
2012-12-04 12:20:00,65.94,66.05,65.91,66.04,37200.0,59.3899,59.4889,59.3628,59.4799,37200.0
2012-12-04 12:30:00,66.01,66.13,65.88,65.94,44300.0,59.4529,59.561,59.3358,59.3899,44300.0
2012-12-04 12:40:00,65.93,65.98,65.83,65.85,16500.0,59.3809,59.4259,59.2908,59.3088,16500.0
2012-12-04 12:50:00,65.83,65.83,65.74,65.77,22300.0,59.2908,59.2908,59.2097,59.2367,22300.0
2012-12-04 13:00:00,65.76,65.83,65.73,65.81,25800.0,59.2277,59.2908,59.2007,59.2728,25800.0
2012-12-04 13:10:00,65.81,65.85,65.75,65.78,19000.0,59.2728,59.3088,59.2187,59.2458,19000.0
2012-12-04 13:20:00,65.76,65.87,65.75,65.85,12300.0,59.2277,59.3268,59.2187,59.3088,12300.0
2012-12-04 13:30:00,65.86,65.9,65.82,65.84,27000.0,59.3178,59.3538,59.2818,59.2998,27000.0
2012-12-04 13:40:00,65.85,65.95,65.79,65.85,16200.0,59.3088,59.3989,59.2548,59.3088,16200.0
2012-12-04 13:50:00,65.86,66.0,65.85,65.94,32800.0,59.3178,59.4439,59.3088,59.3899,32800.0
2012-12-04 14:00:00,65.95,66.0,65.83,65.84,19500.0,59.3989,59.4439,59.2908,59.2998,19500.0
2012-12-04 14:10:00,65.85,65.94,65.8,65.82,27700.0,59.3088,59.3899,59.2638,59.2818,27700.0
2012-12-04 14:20:00,65.82,65.91,65.8,65.82,23600.0,59.2818,59.3628,59.2638,59.2818,23600.0
2012-12-04 14:30:00,65.8,65.81,65.7,65.7,22100.0,59.2638,59.2728,59.1737,59.1737,22100.0
2012-12-04 14:40:00,65.7,65.85,65.7,65.75,30500.0,59.1737,59.3088,59.1737,59.2187,30500.0
2012-12-04 14:50:00,65.76,65.82,65.61,65.61,25600.0,59.2277,59.2818,59.0926,59.0926,25600.0
2012-12-04 15:00:00,65.62,65.77,65.62,65.66,30100.0,59.1016,59.2367,59.1016,59.1377,30100.0
2012-12-04 15:10:00,65.65,65.71,65.55,65.66,70900.0,59.1287,59.1827,59.0386,59.1377,70900.0
2012-12-04 15:20:00,65.67,65.7,65.6,65.67,26800.0,59.1467,59.1737,59.0836,59.1467,26800.0
2012-12-04 15:30:00,65.64,65.66,65.47,65.5,50400.0,59.1197,59.1377,58.9665,58.9936,50400.0
2012-12-04 15:40:00,65.5,65.51,65.27,65.28,77600.0,58.9936,59.0026,58.7864,58.7954,77600.0
2012-12-04 15:50:00,65.28,65.32,65.13,65.13,197100.0,58.7954,58.8314,58.6603,58.6603,197100.0
2012-12-05 09:30:00,65.35,65.39,65.22,65.31,17500.0,58.8585,58.8945,58.7414,58.8224,17500.0
2012-12-05 09:40:00,65.29,65.42,65.09,65.21,40400.0,58.8044,58.9215,58.6243,58.7324,40400.0
2012-12-05 09:50:00,65.22,65.22,64.95,64.95,38200.0,58.7414,58.7414,58.4982,58.4982,38200.0
2012-12-05 10:00:00,64.96,65.2,64.91,65.12,62200.0,58.5072,58.7234,58.4622,58.6513,62200.0
2012-12-05 10:10:00,65.1,65.23,65.05,65.09,67900.0,58.6333,58.7504,58.5883,58.6243,67900.0
2012-12-05 10:20:00,65.1,65.17,64.98,65.03,34300.0,58.6333,58.6963,58.5252,58.5703,34300.0
2012-12-05 10:30:00,65.03,65.08,64.92,64.97,64900.0,58.5703,58.6153,58.4712,58.5162,64900.0
2012-12-05 10:40:00,64.97,65.01,64.71,64.84,57500.0,58.5162,58.5522,58.282,58.3991,57500.0
2012-12-05 10:50:00,64.85,64.87,64.67,64.71,48900.0,58.4081,58.4261,58.246,58.282,48900.0
2012-12-05 11:00:00,64.72,64.76,64.53,64.55,41800.0,58.291,58.3271,58.1199,58.1379,41800.0
2012-12-05 11:10:00,64.55,64.75,64.54,64.61,33800.0,58.1379,58.3181,58.1289,58.192,33800.0
2012-12-05 11:20:00,64.6,64.73,64.45,64.71,88600.0,58.183,58.3001,58.0479,58.282,88600.0
2012-12-05 11:30:00,64.68,65.05,64.68,64.98,41900.0,58.255,58.5883,58.255,58.5252,41900.0
2012-12-05 11:40:00,64.96,65.18,64.94,65.16,62300.0,58.5072,58.7054,58.4892,58.6873,62300.0
2012-12-05 11:50:00,65.17,65.38,65.13,65.3,59700.0,58.6963,58.8855,58.6603,58.8134,59700.0
2012-12-05 12:00:00,65.31,65.51,65.3,65.51,37900.0,58.8224,59.0026,58.8134,59.0026,37900.0
2012-12-05 12:10:00,65.51,65.57,65.44,65.52,43200.0,59.0026,59.0566,58.9395,59.0116,43200.0
2012-12-05 12:20:00,65.52,65.52,65.26,65.34,22500.0,59.0116,59.0116,58.7774,58.8495,22500.0
2012-12-05 12:30:00,65.35,65.55,65.35,65.53,24000.0,58.8585,59.0386,58.8585,59.0206,24000.0
2012-12-05 12:40:00,65.55,65.66,65.55,65.65,16600.0,59.0386,59.1377,59.0386,59.1287,16600.0
2012-12-05 12:50:00,65.67,65.76,65.63,65.73,19600.0,59.1467,59.2277,59.1107,59.2007,19600.0
2012-12-05 13:00:00,65.72,65.76,65.62,65.76,23000.0,59.1917,59.2277,59.1016,59.2277,23000.0
2012-12-05 13:10:00,65.77,65.82,65.67,65.7,17400.0,59.2367,59.2818,59.1467,59.1737,17400.0
2012-12-05 13:20:00,65.7,65.76,65.69,65.72,16300.0,59.1737,59.2277,59.1647,59.1917,16300.0
2012-12-05 13:30:00,65.73,65.81,65.73,65.73,16800.0,59.2007,59.2728,59.2007,59.2007,16800.0
2012-12-05 13:40:00,65.73,65.75,65.53,65.57,15700.0,59.2007,59.2187,59.0206,59.0566,15700.0
2012-12-05 13:50:00,65.58,65.58,65.37,65.38,22500.0,59.0656,59.0656,58.8765,58.8855,22500.0
2012-12-05 14:00:00,65.39,65.45,65.36,65.42,29700.0,58.8945,58.9485,58.8675,58.9215,29700.0
2012-12-05 14:10:00,65.42,65.45,65.27,65.29,31000.0,58.9215,58.9485,58.7864,58.8044,31000.0
2012-12-05 14:20:00,65.29,65.34,65.26,65.26,20100.0,58.8044,58.8495,58.7774,58.7774,20100.0
2012-12-05 14:30:00,65.26,65.3,65.19,65.21,24700.0,58.7774,58.8134,58.7144,58.7324,24700.0
2012-12-05 14:40:00,65.22,65.25,65.1,65.17,38600.0,58.7414,58.7684,58.6333,58.6963,38600.0
2012-12-05 14:50:00,65.17,65.18,65.02,65.02,26600.0,58.6963,58.7054,58.5612,58.5612,26600.0
2012-12-05 15:00:00,65.01,65.19,65.01,65.15,40600.0,58.5522,58.7144,58.5522,58.6783,40600.0
2012-12-05 15:10:00,65.15,65.24,65.13,65.2,32400.0,58.6783,58.7594,58.6603,58.7234,32400.0
2012-12-05 15:20:00,65.2,65.26,65.17,65.2,47800.0,58.7234,58.7774,58.6963,58.7234,47800.0
2012-12-05 15:30:00,65.19,65.27,65.14,65.15,56300.0,58.7144,58.7864,58.6693,58.6783,56300.0
2012-12-05 15:40:00,65.14,65.18,65.07,65.09,58700.0,58.6693,58.7054,58.6063,58.6243,58700.0
2012-12-05 15:50:00,65.09,65.15,64.96,65.05,99200.0,58.6243,58.6783,58.5072,58.5883,99200.0
2012-12-06 09:30:00,65.05,65.2,64.71,64.88,36800.0,58.5883,58.7234,58.282,58.4352,36800.0
2012-12-06 09:40:00,64.84,64.97,64.75,64.75,12900.0,58.3991,58.5162,58.3181,58.3181,12900.0
2012-12-06 09:50:00,64.7,64.92,64.64,64.66,20600.0,58.273,58.4712,58.219,58.237,20600.0
2012-12-06 10:00:00,64.67,64.81,64.58,64.73,20700.0,58.246,58.3721,58.165,58.3001,20700.0
2012-12-06 10:10:00,64.73,64.75,64.56,64.62,16300.0,58.3001,58.3181,58.1469,58.201,16300.0
2012-12-06 10:20:00,64.64,64.8,64.62,64.8,26600.0,58.219,58.3631,58.201,58.3631,26600.0
2012-12-06 10:30:00,64.75,65.04,64.73,65.01,32600.0,58.3181,58.5793,58.3001,58.5522,32600.0
2012-12-06 10:40:00,65.0,65.01,64.91,64.91,13900.0,58.5432,58.5522,58.4622,58.4622,13900.0
2012-12-06 10:50:00,64.89,65.05,64.85,64.86,30400.0,58.4442,58.5883,58.4081,58.4171,30400.0
2012-12-06 11:00:00,64.87,64.87,64.7,64.74,26900.0,58.4261,58.4261,58.273,58.3091,26900.0
2012-12-06 11:10:00,64.73,64.84,64.68,64.73,35100.0,58.3001,58.3991,58.255,58.3001,35100.0
2012-12-06 11:20:00,64.72,64.76,64.68,64.71,19800.0,58.291,58.3271,58.255,58.282,19800.0
2012-12-06 11:30:00,64.73,64.78,64.69,64.74,23300.0,58.3001,58.3451,58.264,58.3091,23300.0
2012-12-06 11:40:00,64.73,64.77,64.69,64.76,21700.0,58.3001,58.3361,58.264,58.3271,21700.0
2012-12-06 11:50:00,64.76,64.84,64.72,64.84,16700.0,58.3271,58.3991,58.291,58.3991,16700.0
2012-12-06 12:00:00,64.83,64.88,64.78,64.87,23100.0,58.3901,58.4352,58.3451,58.4261,23100.0
2012-12-06 12:10:00,64.88,64.93,64.83,64.86,19300.0,58.4352,58.4802,58.3901,58.4171,19300.0
2012-12-06 12:20:00,64.87,64.87,64.76,64.77,26900.0,58.4261,58.4261,58.3271,58.3361,26900.0
2012-12-06 12:30:00,64.76,64.76,64.64,64.69,20300.0,58.3271,58.3271,58.219,58.264,20300.0
2012-12-06 12:40:00,64.69,64.72,64.61,64.65,17000.0,58.264,58.291,58.192,58.228,17000.0
2012-12-06 12:50:00,64.63,64.72,64.62,64.7,18100.0,58.21,58.291,58.201,58.273,18100.0
2012-12-06 13:00:00,64.7,64.75,64.67,64.73,17400.0,58.273,58.3181,58.246,58.3001,17400.0
2012-12-06 13:10:00,64.73,64.79,64.7,64.76,22100.0,58.3001,58.3541,58.273,58.3271,22100.0
2012-12-06 13:20:00,64.78,64.84,64.74,64.81,62900.0,58.3451,58.3991,58.3091,58.3721,62900.0
2012-12-06 13:30:00,64.82,64.82,64.74,64.78,16100.0,58.3811,58.3811,58.3091,58.3451,16100.0
2012-12-06 13:40:00,64.78,64.82,64.75,64.79,21100.0,58.3451,58.3811,58.3181,58.3541,21100.0
2012-12-06 13:50:00,64.78,64.79,64.73,64.79,16300.0,58.3451,58.3541,58.3001,58.3541,16300.0
2012-12-06 14:00:00,64.79,64.82,64.71,64.74,25200.0,58.3541,58.3811,58.282,58.3091,25200.0
2012-12-06 14:10:00,64.75,64.84,64.74,64.79,15900.0,58.3181,58.3991,58.3091,58.3541,15900.0
2012-12-06 14:20:00,64.79,64.91,64.79,64.88,14300.0,58.3541,58.4622,58.3541,58.4352,14300.0
2012-12-06 14:30:00,64.88,64.96,64.86,64.91,18000.0,58.4352,58.5072,58.4171,58.4622,18000.0
2012-12-06 14:40:00,64.92,64.94,64.86,64.91,23000.0,58.4712,58.4892,58.4171,58.4622,23000.0
2012-12-06 14:50:00,64.89,65.0,64.86,64.86,30700.0,58.4442,58.5432,58.4171,58.4171,30700.0
2012-12-06 15:00:00,64.86,64.88,64.75,64.79,30700.0,58.4171,58.4352,58.3181,58.3541,30700.0
2012-12-06 15:10:00,64.79,64.95,64.79,64.88,41200.0,58.3541,58.4982,58.3541,58.4352,41200.0
2012-12-06 15:20:00,64.89,64.99,64.89,64.97,29700.0,58.4442,58.5342,58.4442,58.5162,29700.0
2012-12-06 15:30:00,64.97,65.1,64.91,65.1,44000.0,58.5162,58.6333,58.4622,58.6333,44000.0
2012-12-06 15:40:00,65.09,65.17,65.02,65.14,53500.0,58.6243,58.6963,58.5612,58.6693,53500.0
2012-12-06 15:50:00,65.14,65.21,65.12,65.2,71300.0,58.6693,58.7324,58.6513,58.7234,71300.0
2012-12-07 09:30:00,65.49,65.77,65.48,65.5,42400.0,58.9846,59.2367,58.9756,58.9936,42400.0
2012-12-07 09:40:00,65.51,65.78,65.51,65.78,42500.0,59.0026,59.2458,59.0026,59.2458,42500.0
2012-12-07 09:50:00,65.78,66.06,65.57,65.86,83700.0,59.2458,59.4979,59.0566,59.3178,83700.0
2012-12-07 10:00:00,65.87,66.23,65.84,66.13,40500.0,59.3268,59.6511,59.2998,59.561,40500.0
2012-12-07 10:10:00,66.13,66.15,66.01,66.12,25100.0,59.561,59.579,59.4529,59.552,25100.0
2012-12-07 10:20:00,66.11,66.27,66.03,66.1,21200.0,59.543,59.6871,59.4709,59.534,21200.0
2012-12-07 10:30:00,66.11,66.13,65.91,66.03,25600.0,59.543,59.561,59.3628,59.4709,25600.0
2012-12-07 10:40:00,66.05,66.24,66.02,66.23,26500.0,59.4889,59.6601,59.4619,59.6511,26500.0
2012-12-07 10:50:00,66.24,66.25,66.04,66.15,114800.0,59.6601,59.6691,59.4799,59.579,114800.0
2012-12-07 11:00:00,66.16,66.22,65.97,66.12,52100.0,59.588,59.642,59.4169,59.552,52100.0
2012-12-07 11:10:00,66.16,66.23,66.09,66.22,48600.0,59.588,59.6511,59.525,59.642,48600.0
2012-12-07 11:20:00,66.21,66.24,66.16,66.23,31700.0,59.633,59.6601,59.588,59.6511,31700.0
2012-12-07 11:30:00,66.2,66.25,66.14,66.2,46900.0,59.624,59.6691,59.57,59.624,46900.0
2012-12-07 11:40:00,66.19,66.2,66.08,66.12,29800.0,59.615,59.624,59.516,59.552,29800.0
2012-12-07 11:50:00,66.12,66.19,66.11,66.16,37100.0,59.552,59.615,59.543,59.588,37100.0
2012-12-07 12:00:00,66.15,66.16,66.0,66.09,99700.0,59.579,59.588,59.4439,59.525,99700.0
2012-12-07 12:10:00,66.09,66.23,66.07,66.2,68200.0,59.525,59.6511,59.5069,59.624,68200.0
2012-12-07 12:20:00,66.19,66.23,66.13,66.22,31100.0,59.615,59.6511,59.561,59.642,31100.0
2012-12-07 12:30:00,66.22,66.23,66.12,66.18,75200.0,59.642,59.6511,59.552,59.606,75200.0
2012-12-07 12:40:00,66.18,66.24,66.16,66.21,34200.0,59.606,59.6601,59.588,59.633,34200.0
2012-12-07 12:50:00,66.23,66.25,66.17,66.23,20400.0,59.6511,59.6691,59.597,59.6511,20400.0
2012-12-07 13:00:00,66.23,66.37,66.21,66.35,27600.0,59.6511,59.7771,59.633,59.7591,27600.0
2012-12-07 13:10:00,66.36,66.38,66.34,66.36,44700.0,59.7681,59.7862,59.7501,59.7681,44700.0
2012-12-07 13:20:00,66.35,66.46,66.32,66.41,38500.0,59.7591,59.8582,59.7321,59.8132,38500.0
2012-12-07 13:30:00,66.4,66.42,66.36,66.42,55700.0,59.8042,59.8222,59.7681,59.8222,55700.0
2012-12-07 13:40:00,66.41,66.42,66.38,66.42,30800.0,59.8132,59.8222,59.7862,59.8222,30800.0
2012-12-07 13:50:00,66.41,66.49,66.39,66.48,28000.0,59.8132,59.8852,59.7952,59.8762,28000.0
2012-12-07 14:00:00,66.47,66.5,66.43,66.47,27300.0,59.8672,59.8942,59.8312,59.8672,27300.0
2012-12-07 14:10:00,66.46,66.48,66.39,66.4,45200.0,59.8582,59.8762,59.7952,59.8042,45200.0
2012-12-07 14:20:00,66.4,66.46,66.4,66.45,35600.0,59.8042,59.8582,59.8042,59.8492,35600.0
2012-12-07 14:30:00,66.43,66.52,66.41,66.48,29200.0,59.8312,59.9122,59.8132,59.8762,29200.0
2012-12-07 14:40:00,66.49,66.5,66.42,66.44,23200.0,59.8852,59.8942,59.8222,59.8402,23200.0
2012-12-07 14:50:00,66.45,66.55,66.45,66.53,36800.0,59.8492,59.9393,59.8492,59.9213,36800.0
2012-12-07 15:00:00,66.51,66.54,66.36,66.45,106400.0,59.9032,59.9303,59.7681,59.8492,106400.0
2012-12-07 15:10:00,66.45,66.45,66.4,66.43,54900.0,59.8492,59.8492,59.8042,59.8312,54900.0
2012-12-07 15:20:00,66.42,66.49,66.39,66.48,65200.0,59.8222,59.8852,59.7952,59.8762,65200.0
2012-12-07 15:30:00,66.49,66.53,66.42,66.48,70900.0,59.8852,59.9213,59.8222,59.8762,70900.0
2012-12-07 15:40:00,66.48,66.68,66.48,66.63,104300.0,59.8762,60.0564,59.8762,60.0113,104300.0
2012-12-07 15:50:00,66.64,66.72,66.57,66.65,135400.0,60.0203,60.0924,59.9573,60.0293,135400.0
2012-12-10 09:30:00,66.37,66.61,66.19,66.29,64000.0,59.7771,59.9933,59.615,59.7051,64000.0
2012-12-10 09:40:00,66.27,66.41,66.22,66.27,43600.0,59.6871,59.8132,59.642,59.6871,43600.0
2012-12-10 09:50:00,66.27,66.36,66.12,66.26,38400.0,59.6871,59.7681,59.552,59.6781,38400.0
2012-12-10 10:00:00,66.26,66.36,66.16,66.33,37000.0,59.6781,59.7681,59.588,59.7411,37000.0
2012-12-10 10:10:00,66.33,66.47,66.32,66.42,49900.0,59.7411,59.8672,59.7321,59.8222,49900.0
2012-12-10 10:20:00,66.42,66.63,66.37,66.57,38500.0,59.8222,60.0113,59.7771,59.9573,38500.0
2012-12-10 10:30:00,66.57,66.64,66.51,66.6,35200.0,59.9573,60.0203,59.9032,59.9843,35200.0
2012-12-10 10:40:00,66.59,66.59,66.29,66.43,26200.0,59.9753,59.9753,59.7051,59.8312,26200.0
2012-12-10 10:50:00,66.42,66.64,66.38,66.59,27900.0,59.8222,60.0203,59.7862,59.9753,27900.0
2012-12-10 11:00:00,66.58,66.6,66.47,66.6,38000.0,59.9663,59.9843,59.8672,59.9843,38000.0
2012-12-10 11:10:00,66.59,66.68,66.56,66.67,41400.0,59.9753,60.0564,59.9483,60.0473,41400.0
2012-12-10 11:20:00,66.67,66.67,66.58,66.6,33400.0,60.0473,60.0473,59.9663,59.9843,33400.0
2012-12-10 11:30:00,66.62,66.9,66.58,66.8,57800.0,60.0023,60.2545,59.9663,60.1644,57800.0
2012-12-10 11:40:00,66.78,66.83,66.71,66.81,43800.0,60.1464,60.1915,60.0834,60.1734,43800.0
2012-12-10 11:50:00,66.78,66.83,66.71,66.76,32900.0,60.1464,60.1915,60.0834,60.1284,32900.0
2012-12-10 12:00:00,66.75,67.0,66.74,66.92,88600.0,60.1194,60.3446,60.1104,60.2725,88600.0
2012-12-10 12:10:00,66.92,66.95,66.82,66.94,34300.0,60.2725,60.2995,60.1824,60.2905,34300.0
2012-12-10 12:20:00,66.92,66.95,66.83,66.87,24900.0,60.2725,60.2995,60.1915,60.2275,24900.0
2012-12-10 12:30:00,66.88,66.89,66.81,66.86,20500.0,60.2365,60.2455,60.1734,60.2185,20500.0
2012-12-10 12:40:00,66.85,66.9,66.84,66.89,15100.0,60.2095,60.2545,60.2005,60.2455,15100.0
2012-12-10 12:50:00,66.89,66.9,66.85,66.86,17300.0,60.2455,60.2545,60.2095,60.2185,17300.0
2012-12-10 13:00:00,66.86,67.06,66.84,67.06,69100.0,60.2185,60.3986,60.2005,60.3986,69100.0
2012-12-10 13:10:00,67.06,67.16,66.99,67.03,36500.0,60.3986,60.4887,60.3356,60.3716,36500.0
2012-12-10 13:20:00,67.04,67.04,66.99,67.0,22900.0,60.3806,60.3806,60.3356,60.3446,22900.0
2012-12-10 13:30:00,67.0,67.06,67.0,67.04,15400.0,60.3446,60.3986,60.3446,60.3806,15400.0
2012-12-10 13:40:00,67.04,67.04,66.99,67.0,22200.0,60.3806,60.3806,60.3356,60.3446,22200.0
2012-12-10 13:50:00,67.01,67.09,66.98,67.02,38100.0,60.3536,60.4256,60.3266,60.3626,38100.0
2012-12-10 14:00:00,67.01,67.16,67.0,67.12,80000.0,60.3536,60.4887,60.3446,60.4526,80000.0
2012-12-10 14:10:00,67.13,67.34,67.12,67.31,53600.0,60.4617,60.6508,60.4526,60.6238,53600.0
2012-12-10 14:20:00,67.31,67.36,67.24,67.31,64700.0,60.6238,60.6688,60.5607,60.6238,64700.0
2012-12-10 14:30:00,67.31,67.35,67.1,67.12,65100.0,60.6238,60.6598,60.4346,60.4526,65100.0
2012-12-10 14:40:00,67.11,67.15,67.05,67.06,37300.0,60.4436,60.4797,60.3896,60.3986,37300.0
2012-12-10 14:50:00,67.05,67.15,67.03,67.1,27100.0,60.3896,60.4797,60.3716,60.4346,27100.0
2012-12-10 15:00:00,67.1,67.15,67.01,67.1,30100.0,60.4346,60.4797,60.3536,60.4346,30100.0
2012-12-10 15:10:00,67.09,67.18,67.08,67.17,41300.0,60.4256,60.5067,60.4166,60.4977,41300.0
2012-12-10 15:20:00,67.17,67.17,67.07,67.15,40000.0,60.4977,60.4977,60.4076,60.4797,40000.0
2012-12-10 15:30:00,67.16,67.16,67.03,67.03,41700.0,60.4887,60.4887,60.3716,60.3716,41700.0
2012-12-10 15:40:00,67.03,67.14,67.02,67.06,58400.0,60.3716,60.4707,60.3626,60.3986,58400.0
2012-12-10 15:50:00,67.06,67.1,66.98,66.99,174200.0,60.3986,60.4346,60.3266,60.3356,174200.0
2012-12-11 09:30:00,67.15,67.25,66.68,66.91,45300.0,60.4797,60.5697,60.0564,60.2635,45300.0
2012-12-11 09:40:00,66.92,67.14,66.84,67.13,37100.0,60.2725,60.4707,60.2005,60.4617,37100.0
2012-12-11 09:50:00,67.12,67.55,67.06,67.46,43500.0,60.4526,60.8399,60.3986,60.7589,43500.0
2012-12-11 10:00:00,67.44,67.61,67.35,67.5,34200.0,60.7409,60.894,60.6598,60.7949,34200.0
2012-12-11 10:10:00,67.5,67.68,67.47,67.47,24400.0,60.7949,60.957,60.7679,60.7679,24400.0
2012-12-11 10:20:00,67.51,67.6,67.47,67.6,15800.0,60.8039,60.885,60.7679,60.885,15800.0
2012-12-11 10:30:00,67.6,67.61,67.49,67.56,27700.0,60.885,60.894,60.7859,60.8489,27700.0
2012-12-11 10:40:00,67.57,67.68,67.49,67.67,25600.0,60.8579,60.957,60.7859,60.948,25600.0
2012-12-11 10:50:00,67.65,67.72,67.52,67.55,23100.0,60.93,60.993,60.8129,60.8399,23100.0
2012-12-11 11:00:00,67.55,67.59,67.52,67.58,28300.0,60.8399,60.876,60.8129,60.867,28300.0
2012-12-11 11:10:00,67.58,67.68,67.58,67.58,17600.0,60.867,60.957,60.867,60.867,17600.0
2012-12-11 11:20:00,67.6,67.83,67.55,67.67,41000.0,60.885,61.0921,60.8399,60.948,41000.0
2012-12-11 11:30:00,67.66,67.83,67.64,67.79,37200.0,60.939,61.0921,60.921,61.0561,37200.0
2012-12-11 11:40:00,67.78,67.8,67.7,67.74,17700.0,61.0471,61.0651,60.975,61.0111,17700.0
2012-12-11 11:50:00,67.72,67.74,67.63,67.63,30000.0,60.993,61.0111,60.912,60.912,30000.0
2012-12-11 12:00:00,67.65,67.74,67.57,67.69,41600.0,60.93,61.0111,60.8579,60.966,41600.0
2012-12-11 12:10:00,67.69,67.78,67.66,67.76,36800.0,60.966,61.0471,60.939,61.0291,36800.0
2012-12-11 12:20:00,67.76,67.91,67.73,67.87,36400.0,61.0291,61.1642,61.002,61.1281,36400.0
2012-12-11 12:30:00,67.91,67.95,67.85,67.92,36500.0,61.1642,61.2002,61.1101,61.1732,36500.0
2012-12-11 12:40:00,67.92,68.09,67.86,68.01,38600.0,61.1732,61.3263,61.1191,61.2542,38600.0
2012-12-11 12:50:00,68.01,68.15,68.0,68.07,15700.0,61.2542,61.3803,61.2452,61.3083,15700.0
2012-12-11 13:00:00,68.07,68.08,67.98,68.04,20000.0,61.3083,61.3173,61.2272,61.2813,20000.0
2012-12-11 13:10:00,68.03,68.05,67.99,68.05,31800.0,61.2722,61.2903,61.2362,61.2903,31800.0
2012-12-11 13:20:00,68.05,68.13,68.02,68.07,21600.0,61.2903,61.3623,61.2632,61.3083,21600.0
2012-12-11 13:30:00,68.06,68.11,68.0,68.0,17200.0,61.2993,61.3443,61.2452,61.2452,17200.0
2012-12-11 13:40:00,68.01,68.04,67.98,68.0,30000.0,61.2542,61.2813,61.2272,61.2452,30000.0
2012-12-11 13:50:00,68.01,68.03,67.98,68.02,26700.0,61.2542,61.2722,61.2272,61.2632,26700.0
2012-12-11 14:00:00,68.02,68.03,67.89,67.89,26900.0,61.2632,61.2722,61.1462,61.1462,26900.0
2012-12-11 14:10:00,67.9,68.0,67.82,67.98,33600.0,61.1552,61.2452,61.0831,61.2272,33600.0
2012-12-11 14:20:00,67.97,67.99,67.89,67.98,34400.0,61.2182,61.2362,61.1462,61.2272,34400.0
2012-12-11 14:30:00,67.99,68.03,67.94,68.02,23300.0,61.2362,61.2722,61.1912,61.2632,23300.0
2012-12-11 14:40:00,68.01,68.03,67.92,67.94,27100.0,61.2542,61.2722,61.1732,61.1912,27100.0
2012-12-11 14:50:00,67.95,68.0,67.92,67.93,29000.0,61.2002,61.2452,61.1732,61.1822,29000.0
2012-12-11 15:00:00,67.92,67.93,67.7,67.77,37800.0,61.1732,61.1822,60.975,61.0381,37800.0
2012-12-11 15:10:00,67.78,67.78,67.66,67.7,40200.0,61.0471,61.0471,60.939,60.975,40200.0
2012-12-11 15:20:00,67.69,67.88,67.67,67.87,55200.0,60.966,61.1371,60.948,61.1281,55200.0
2012-12-11 15:30:00,67.87,67.92,67.83,67.88,55400.0,61.1281,61.1732,61.0921,61.1371,55400.0
2012-12-11 15:40:00,67.88,67.9,67.82,67.83,72200.0,61.1371,61.1552,61.0831,61.0921,72200.0
2012-12-11 15:50:00,67.83,67.86,67.77,67.83,119500.0,61.0921,61.1191,61.0381,61.0921,119500.0
2012-12-12 09:30:00,67.85,68.24,67.81,68.24,44400.0,61.1101,61.4614,61.0741,61.4614,44400.0
2012-12-12 09:40:00,68.25,68.53,68.25,68.34,44700.0,61.4704,61.7226,61.4704,61.5515,44700.0
2012-12-12 09:50:00,68.35,68.67,68.32,68.56,33800.0,61.5605,61.8487,61.5334,61.7496,33800.0
2012-12-12 10:00:00,68.53,68.67,68.39,68.42,22500.0,61.7226,61.8487,61.5965,61.6235,22500.0
2012-12-12 10:10:00,68.43,68.47,68.4,68.42,14500.0,61.6325,61.6685,61.6055,61.6235,14500.0
2012-12-12 10:20:00,68.4,68.44,68.23,68.25,32000.0,61.6055,61.6415,61.4524,61.4704,32000.0
2012-12-12 10:30:00,68.25,68.32,68.11,68.16,28800.0,61.4704,61.5334,61.3443,61.3893,28800.0
2012-12-12 10:40:00,68.18,68.23,68.17,68.23,17800.0,61.4073,61.4524,61.3983,61.4524,17800.0
2012-12-12 10:50:00,68.22,68.27,68.17,68.23,18400.0,61.4434,61.4884,61.3983,61.4524,18400.0
2012-12-12 11:00:00,68.22,68.3,68.21,68.26,22500.0,61.4434,61.5154,61.4344,61.4794,22500.0
2012-12-12 11:10:00,68.25,68.27,68.17,68.19,33200.0,61.4704,61.4884,61.3983,61.4164,33200.0
2012-12-12 11:20:00,68.19,68.23,68.09,68.18,25000.0,61.4164,61.4524,61.3263,61.4073,25000.0
2012-12-12 11:30:00,68.17,68.19,68.02,68.05,23000.0,61.3983,61.4164,61.2632,61.2903,23000.0
2012-12-12 11:40:00,68.04,68.1,68.02,68.1,82900.0,61.2813,61.3353,61.2632,61.3353,82900.0
2012-12-12 11:50:00,68.11,68.13,68.02,68.02,31400.0,61.3443,61.3623,61.2632,61.2632,31400.0
2012-12-12 12:00:00,68.03,68.08,68.03,68.05,16900.0,61.2722,61.3173,61.2722,61.2903,16900.0
2012-12-12 12:10:00,68.04,68.09,68.01,68.08,58600.0,61.2813,61.3263,61.2542,61.3173,58600.0
2012-12-12 12:20:00,68.06,68.06,67.94,68.0,40700.0,61.2993,61.2993,61.1912,61.2452,40700.0
2012-12-12 12:30:00,68.01,68.12,67.89,68.11,43300.0,61.2542,61.3533,61.1462,61.3443,43300.0
2012-12-12 12:40:00,68.12,68.23,68.06,68.2,42300.0,61.3533,61.4524,61.2993,61.4254,42300.0
2012-12-12 12:50:00,68.2,68.33,68.13,68.19,59300.0,61.4254,61.5424,61.3623,61.4164,59300.0
2012-12-12 13:00:00,68.19,68.25,68.14,68.2,27500.0,61.4164,61.4704,61.3713,61.4254,27500.0
2012-12-12 13:10:00,68.22,68.23,67.99,67.99,34300.0,61.4434,61.4524,61.2362,61.2362,34300.0
2012-12-12 13:20:00,68.0,68.06,67.97,68.02,21200.0,61.2452,61.2993,61.2182,61.2632,21200.0
2012-12-12 13:30:00,68.02,68.05,67.86,67.86,26500.0,61.2632,61.2903,61.1191,61.1191,26500.0
2012-12-12 13:40:00,67.85,67.9,67.75,67.76,33400.0,61.1101,61.1552,61.0201,61.0291,33400.0
2012-12-12 13:50:00,67.78,67.78,67.66,67.69,48700.0,61.0471,61.0471,60.939,60.966,48700.0
2012-12-12 14:00:00,67.72,67.82,67.7,67.78,22800.0,60.993,61.0831,60.975,61.0471,22800.0
2012-12-12 14:10:00,67.78,67.8,67.73,67.78,22200.0,61.0471,61.0651,61.002,61.0471,22200.0
2012-12-12 14:20:00,67.78,67.8,67.68,67.69,31300.0,61.0471,61.0651,60.957,60.966,31300.0
2012-12-12 14:30:00,67.69,67.83,67.68,67.81,25500.0,60.966,61.0921,60.957,61.0741,25500.0
2012-12-12 14:40:00,67.82,68.04,67.8,67.98,29100.0,61.0831,61.2813,61.0651,61.2272,29100.0
2012-12-12 14:50:00,67.98,68.03,67.95,67.99,22600.0,61.2272,61.2722,61.2002,61.2362,22600.0
2012-12-12 15:00:00,67.99,68.02,67.85,67.89,37000.0,61.2362,61.2632,61.1101,61.1462,37000.0
2012-12-12 15:10:00,67.9,67.93,67.81,67.85,20000.0,61.1552,61.1822,61.0741,61.1101,20000.0
2012-12-12 15:20:00,67.84,67.9,67.69,67.77,29900.0,61.1011,61.1552,60.966,61.0381,29900.0
2012-12-12 15:30:00,67.76,67.77,67.58,67.64,38200.0,61.0291,61.0381,60.867,60.921,38200.0
2012-12-12 15:40:00,67.63,67.63,67.49,67.6,68200.0,60.912,60.912,60.7859,60.885,68200.0
2012-12-12 15:50:00,67.6,67.64,67.54,67.61,83300.0,60.885,60.921,60.8309,60.894,83300.0
2012-12-13 09:30:00,67.5,67.9,67.39,67.9,30700.0,60.7949,61.1552,60.6958,61.1552,30700.0
2012-12-13 09:40:00,67.91,67.95,67.61,67.83,18700.0,61.1642,61.2002,60.894,61.0921,18700.0
2012-12-13 09:50:00,67.81,68.04,67.81,67.96,28800.0,61.0741,61.2813,61.0741,61.2092,28800.0
2012-12-13 10:00:00,67.91,67.96,67.8,67.82,30700.0,61.1642,61.2092,61.0651,61.0831,30700.0
2012-12-13 10:10:00,67.82,68.19,67.79,68.14,38200.0,61.0831,61.4164,61.0561,61.3713,38200.0
2012-12-13 10:20:00,68.14,68.16,67.82,68.04,48300.0,61.3713,61.3893,61.0831,61.2813,48300.0
2012-12-13 10:30:00,68.04,68.04,67.86,67.89,31500.0,61.2813,61.2813,61.1191,61.1462,31500.0
2012-12-13 10:40:00,67.89,67.9,67.62,67.69,35500.0,61.1462,61.1552,60.903,60.966,35500.0
2012-12-13 10:50:00,67.68,67.72,67.61,67.64,21400.0,60.957,60.993,60.894,60.921,21400.0
2012-12-13 11:00:00,67.64,67.68,67.48,67.49,29300.0,60.921,60.957,60.7769,60.7859,29300.0
2012-12-13 11:10:00,67.48,67.69,67.47,67.69,36400.0,60.7769,60.966,60.7679,60.966,36400.0
2012-12-13 11:20:00,67.69,67.69,67.49,67.59,21900.0,60.966,60.966,60.7859,60.876,21900.0
2012-12-13 11:30:00,67.59,67.62,67.5,67.52,13100.0,60.876,60.903,60.7949,60.8129,13100.0
2012-12-13 11:40:00,67.51,67.52,67.43,67.45,20200.0,60.8039,60.8129,60.7319,60.7499,20200.0
2012-12-13 11:50:00,67.46,67.48,67.45,67.47,15000.0,60.7589,60.7769,60.7499,60.7679,15000.0
2012-12-13 12:00:00,67.48,67.48,67.45,67.46,17600.0,60.7769,60.7769,60.7499,60.7589,17600.0
2012-12-13 12:10:00,67.46,67.48,67.35,67.42,22100.0,60.7589,60.7769,60.6598,60.7228,22100.0
2012-12-13 12:20:00,67.42,67.48,67.3,67.31,60900.0,60.7228,60.7769,60.6148,60.6238,60900.0
2012-12-13 12:30:00,67.29,67.39,67.28,67.33,18200.0,60.6058,60.6958,60.5968,60.6418,18200.0
2012-12-13 12:40:00,67.33,67.39,67.29,67.34,26600.0,60.6418,60.6958,60.6058,60.6508,26600.0
2012-12-13 12:50:00,67.35,67.35,67.3,67.34,16600.0,60.6598,60.6598,60.6148,60.6508,16600.0
2012-12-13 13:00:00,67.34,67.37,67.3,67.31,29700.0,60.6508,60.6778,60.6148,60.6238,29700.0
2012-12-13 13:10:00,67.31,67.33,67.23,67.29,22800.0,60.6238,60.6418,60.5517,60.6058,22800.0
2012-12-13 13:20:00,67.29,67.36,67.28,67.33,22800.0,60.6058,60.6688,60.5968,60.6418,22800.0
2012-12-13 13:30:00,67.31,67.31,67.2,67.29,31600.0,60.6238,60.6238,60.5247,60.6058,31600.0
2012-12-13 13:40:00,67.29,67.3,67.24,67.26,18100.0,60.6058,60.6148,60.5607,60.5787,18100.0
2012-12-13 13:50:00,67.25,67.27,67.13,67.2,29300.0,60.5697,60.5877,60.4617,60.5247,29300.0
2012-12-13 14:00:00,67.21,67.22,66.99,66.99,21200.0,60.5337,60.5427,60.3356,60.3356,21200.0
2012-12-13 14:10:00,66.98,66.98,66.85,66.91,25900.0,60.3266,60.3266,60.2095,60.2635,25900.0
2012-12-13 14:20:00,66.9,67.11,66.87,67.07,32400.0,60.2545,60.4436,60.2275,60.4076,32400.0
2012-12-13 14:30:00,67.06,67.07,66.99,66.99,16400.0,60.3986,60.4076,60.3356,60.3356,16400.0
2012-12-13 14:40:00,66.98,67.07,66.97,67.01,22300.0,60.3266,60.4076,60.3175,60.3536,22300.0
2012-12-13 14:50:00,67.0,67.06,66.94,66.94,21100.0,60.3446,60.3986,60.2905,60.2905,21100.0
2012-12-13 15:00:00,66.94,66.98,66.85,66.88,30800.0,60.2905,60.3266,60.2095,60.2365,30800.0
2012-12-13 15:10:00,66.88,66.92,66.84,66.84,24900.0,60.2365,60.2725,60.2005,60.2005,24900.0
2012-12-13 15:20:00,66.85,66.87,66.79,66.81,41500.0,60.2095,60.2275,60.1554,60.1734,41500.0
2012-12-13 15:30:00,66.8,67.07,66.78,67.03,58500.0,60.1644,60.4076,60.1464,60.3716,58500.0
2012-12-13 15:40:00,67.02,67.13,66.91,66.94,80500.0,60.3626,60.4617,60.2635,60.2905,80500.0
2012-12-13 15:50:00,66.94,67.02,66.86,66.88,97900.0,60.2905,60.3626,60.2185,60.2365,97900.0
2012-12-14 09:30:00,65.85,66.79,65.85,66.7,51800.0,59.3088,60.1554,59.3088,60.0744,51800.0
2012-12-14 09:40:00,66.7,66.74,66.2,66.2,26200.0,60.0744,60.1104,59.624,59.624,26200.0
2012-12-14 09:50:00,66.19,66.19,65.83,65.85,33600.0,59.615,59.615,59.2908,59.3088,33600.0
2012-12-14 10:00:00,65.85,66.15,65.84,66.14,21300.0,59.3088,59.579,59.2998,59.57,21300.0
2012-12-14 10:10:00,66.16,66.27,66.08,66.08,16300.0,59.588,59.6871,59.516,59.516,16300.0
2012-12-14 10:20:00,66.08,66.17,65.78,66.13,37800.0,59.516,59.597,59.2458,59.561,37800.0
2012-12-14 10:30:00,66.13,66.41,66.13,66.4,18200.0,59.561,59.8132,59.561,59.8042,18200.0
2012-12-14 10:40:00,66.41,66.43,66.2,66.23,17000.0,59.8132,59.8312,59.624,59.6511,17000.0
2012-12-14 10:50:00,66.23,66.4,66.2,66.23,21500.0,59.6511,59.8042,59.624,59.6511,21500.0
2012-12-14 11:00:00,66.23,66.29,66.19,66.29,15500.0,59.6511,59.7051,59.615,59.7051,15500.0
2012-12-14 11:10:00,66.3,66.32,66.27,66.3,12100.0,59.7141,59.7321,59.6871,59.7141,12100.0
2012-12-14 11:20:00,66.3,66.41,66.16,66.2,30800.0,59.7141,59.8132,59.588,59.624,30800.0
2012-12-14 11:30:00,66.19,66.21,65.91,65.94,40500.0,59.615,59.633,59.3628,59.3899,40500.0
2012-12-14 11:40:00,65.95,66.23,65.95,66.1,39800.0,59.3989,59.6511,59.3989,59.534,39800.0
2012-12-14 11:50:00,66.12,66.13,66.09,66.1,26000.0,59.552,59.561,59.525,59.534,26000.0
2012-12-14 12:00:00,66.11,66.16,66.04,66.11,23500.0,59.543,59.588,59.4799,59.543,23500.0
2012-12-14 12:10:00,66.12,66.14,66.08,66.1,32900.0,59.552,59.57,59.516,59.534,32900.0
2012-12-14 12:20:00,66.1,66.14,66.08,66.14,58400.0,59.534,59.57,59.516,59.57,58400.0
2012-12-14 12:30:00,66.14,66.22,66.08,66.09,23900.0,59.57,59.642,59.516,59.525,23900.0
2012-12-14 12:40:00,66.09,66.18,66.08,66.15,22000.0,59.525,59.606,59.516,59.579,22000.0
2012-12-14 12:50:00,66.15,66.21,66.07,66.16,43200.0,59.579,59.633,59.5069,59.588,43200.0
2012-12-14 13:00:00,66.17,66.21,66.16,66.21,13200.0,59.597,59.633,59.588,59.633,13200.0
2012-12-14 13:10:00,66.2,66.23,66.16,66.18,24200.0,59.624,59.6511,59.588,59.606,24200.0
2012-12-14 13:20:00,66.18,66.25,66.17,66.24,18300.0,59.606,59.6691,59.597,59.6601,18300.0
2012-12-14 13:30:00,66.24,66.24,66.2,66.22,19900.0,59.6601,59.6601,59.624,59.642,19900.0
2012-12-14 13:40:00,66.22,66.29,66.21,66.24,20300.0,59.642,59.7051,59.633,59.6601,20300.0
2012-12-14 13:50:00,66.25,66.25,66.2,66.21,24700.0,59.6691,59.6691,59.624,59.633,24700.0
2012-12-14 14:00:00,66.21,66.27,66.2,66.27,26300.0,59.633,59.6871,59.624,59.6871,26300.0
2012-12-14 14:10:00,66.28,66.28,66.16,66.17,33100.0,59.6961,59.6961,59.588,59.597,33100.0
2012-12-14 14:20:00,66.17,66.17,66.03,66.03,31400.0,59.597,59.597,59.4709,59.4709,31400.0
2012-12-14 14:30:00,66.04,66.06,66.02,66.05,46600.0,59.4799,59.4979,59.4619,59.4889,46600.0
2012-12-14 14:40:00,66.05,66.09,66.04,66.06,16300.0,59.4889,59.525,59.4799,59.4979,16300.0
2012-12-14 14:50:00,66.06,66.1,66.06,66.09,25800.0,59.4979,59.534,59.4979,59.525,25800.0
2012-12-14 15:00:00,66.09,66.17,66.07,66.11,53200.0,59.525,59.597,59.5069,59.543,53200.0
2012-12-14 15:10:00,66.1,66.15,66.01,66.08,68900.0,59.534,59.579,59.4529,59.516,68900.0
2012-12-14 15:20:00,66.08,66.13,66.06,66.09,32000.0,59.516,59.561,59.4979,59.525,32000.0
2012-12-14 15:30:00,66.09,66.18,66.09,66.12,37600.0,59.525,59.606,59.525,59.552,37600.0
2012-12-14 15:40:00,66.11,66.13,66.05,66.05,48100.0,59.543,59.561,59.4889,59.4889,48100.0
2012-12-14 15:50:00,66.05,66.12,66.01,66.12,101300.0,59.4889,59.552,59.4529,59.552,101300.0
2012-12-17 09:30:00,66.28,66.61,66.07,66.47,35700.0,59.6961,59.9933,59.5069,59.8672,35700.0
2012-12-17 09:40:00,66.43,66.76,66.41,66.64,33300.0,59.8312,60.1284,59.8132,60.0203,33300.0
2012-12-17 09:50:00,66.64,66.71,66.59,66.64,25800.0,60.0203,60.0834,59.9753,60.0203,25800.0
2012-12-17 10:00:00,66.65,66.7,66.53,66.69,27200.0,60.0293,60.0744,59.9213,60.0654,27200.0
2012-12-17 10:10:00,66.65,66.86,66.62,66.82,68900.0,60.0293,60.2185,60.0023,60.1824,68900.0
2012-12-17 10:20:00,66.82,67.19,66.78,67.18,48200.0,60.1824,60.5157,60.1464,60.5067,48200.0
2012-12-17 10:30:00,67.17,67.32,67.13,67.22,34700.0,60.4977,60.6328,60.4617,60.5427,34700.0
2012-12-17 10:40:00,67.2,67.21,66.8,66.82,39300.0,60.5247,60.5337,60.1644,60.1824,39300.0
2012-12-17 10:50:00,66.82,66.85,66.59,66.67,26000.0,60.1824,60.2095,59.9753,60.0473,26000.0
2012-12-17 11:00:00,66.66,66.85,66.64,66.75,15300.0,60.0383,60.2095,60.0203,60.1194,15300.0
2012-12-17 11:10:00,66.74,66.77,66.66,66.73,10000.0,60.1104,60.1374,60.0383,60.1014,10000.0
2012-12-17 11:20:00,66.73,66.86,66.7,66.8,75400.0,60.1014,60.2185,60.0744,60.1644,75400.0
2012-12-17 11:30:00,66.76,66.87,66.72,66.81,28200.0,60.1284,60.2275,60.0924,60.1734,28200.0
2012-12-17 11:40:00,66.83,67.06,66.82,67.06,43000.0,60.1915,60.3986,60.1824,60.3986,43000.0
2012-12-17 11:50:00,67.06,67.14,67.05,67.12,40900.0,60.3986,60.4707,60.3896,60.4526,40900.0
2012-12-17 12:00:00,67.13,67.22,67.09,67.22,16200.0,60.4617,60.5427,60.4256,60.5427,16200.0
2012-12-17 12:10:00,67.24,67.34,67.21,67.29,46100.0,60.5607,60.6508,60.5337,60.6058,46100.0
2012-12-17 12:20:00,67.3,67.42,67.29,67.29,58000.0,60.6148,60.7228,60.6058,60.6058,58000.0
2012-12-17 12:30:00,67.29,67.34,67.17,67.2,18900.0,60.6058,60.6508,60.4977,60.5247,18900.0
2012-12-17 12:40:00,67.21,67.23,67.07,67.08,17200.0,60.5337,60.5517,60.4076,60.4166,17200.0
2012-12-17 12:50:00,67.07,67.11,67.03,67.08,15500.0,60.4076,60.4436,60.3716,60.4166,15500.0
2012-12-17 13:00:00,67.09,67.12,67.05,67.05,12400.0,60.4256,60.4526,60.3896,60.3896,12400.0
2012-12-17 13:10:00,67.04,67.09,67.03,67.03,14000.0,60.3806,60.4256,60.3716,60.3716,14000.0
2012-12-17 13:20:00,67.03,67.14,67.03,67.14,18600.0,60.3716,60.4707,60.3716,60.4707,18600.0
2012-12-17 13:30:00,67.14,67.15,67.03,67.05,13600.0,60.4707,60.4797,60.3716,60.3896,13600.0
2012-12-17 13:40:00,67.03,67.09,67.01,67.07,21700.0,60.3716,60.4256,60.3536,60.4076,21700.0
2012-12-17 13:50:00,67.05,67.06,66.94,66.94,12200.0,60.3896,60.3986,60.2905,60.2905,12200.0
2012-12-17 14:00:00,66.94,67.06,66.91,66.98,20600.0,60.2905,60.3986,60.2635,60.3266,20600.0
2012-12-17 14:10:00,66.97,66.98,66.85,66.85,16000.0,60.3175,60.3266,60.2095,60.2095,16000.0
2012-12-17 14:20:00,66.84,66.84,66.75,66.78,15400.0,60.2005,60.2005,60.1194,60.1464,15400.0
2012-12-17 14:30:00,66.77,66.81,66.74,66.77,11800.0,60.1374,60.1734,60.1104,60.1374,11800.0
2012-12-17 14:40:00,66.77,66.78,66.7,66.78,17700.0,60.1374,60.1464,60.0744,60.1464,17700.0
2012-12-17 14:50:00,66.78,66.89,66.75,66.86,16600.0,60.1464,60.2455,60.1194,60.2185,16600.0
2012-12-17 15:00:00,66.87,66.89,66.81,66.88,27700.0,60.2275,60.2455,60.1734,60.2365,27700.0
2012-12-17 15:10:00,66.87,66.88,66.75,66.76,33200.0,60.2275,60.2365,60.1194,60.1284,33200.0
2012-12-17 15:20:00,66.76,66.8,66.71,66.76,29000.0,60.1284,60.1644,60.0834,60.1284,29000.0
2012-12-17 15:30:00,66.77,66.8,66.74,66.78,31100.0,60.1374,60.1644,60.1104,60.1464,31100.0
2012-12-17 15:40:00,66.79,66.84,66.71,66.76,62700.0,60.1554,60.2005,60.0834,60.1284,62700.0
2012-12-17 15:50:00,66.76,66.82,66.76,66.82,137700.0,60.1284,60.1824,60.1284,60.1824,137700.0
2012-12-18 09:30:00,67.05,67.11,66.79,67.06,48600.0,60.3896,60.4436,60.1554,60.3986,48600.0
2012-12-18 09:40:00,67.08,67.41,67.03,67.36,35700.0,60.4166,60.7138,60.3716,60.6688,35700.0
2012-12-18 09:50:00,67.34,67.59,67.34,67.41,29000.0,60.6508,60.876,60.6508,60.7138,29000.0
2012-12-18 10:00:00,67.42,67.65,67.4,67.41,29200.0,60.7228,60.93,60.7048,60.7138,29200.0
2012-12-18 10:10:00,67.41,67.46,67.28,67.31,24400.0,60.7138,60.7589,60.5968,60.6238,24400.0
2012-12-18 10:20:00,67.32,67.59,67.23,67.59,59100.0,60.6328,60.876,60.5517,60.876,59100.0
2012-12-18 10:30:00,67.62,67.88,67.57,67.87,57100.0,60.903,61.1371,60.8579,61.1281,57100.0
2012-12-18 10:40:00,67.88,67.91,67.82,67.9,21500.0,61.1371,61.1642,61.0831,61.1552,21500.0
2012-12-18 10:50:00,67.91,68.05,67.8,68.03,45300.0,61.1642,61.2903,61.0651,61.2722,45300.0
2012-12-18 11:00:00,68.03,68.08,67.94,68.01,67600.0,61.2722,61.3173,61.1912,61.2542,67600.0
2012-12-18 11:10:00,68.02,68.04,67.87,68.0,31800.0,61.2632,61.2813,61.1281,61.2452,31800.0
2012-12-18 11:20:00,68.01,68.02,67.89,67.91,33500.0,61.2542,61.2632,61.1462,61.1642,33500.0
2012-12-18 11:30:00,67.92,67.96,67.79,67.83,38800.0,61.1732,61.2092,61.0561,61.0921,38800.0
2012-12-18 11:40:00,67.84,67.97,67.84,67.93,22200.0,61.1011,61.2182,61.1011,61.1822,22200.0
2012-12-18 11:50:00,67.94,67.94,67.75,67.76,10500.0,61.1912,61.1912,61.0201,61.0291,10500.0
2012-12-18 12:00:00,67.77,67.8,67.75,67.78,10000.0,61.0381,61.0651,61.0201,61.0471,10000.0
2012-12-18 12:10:00,67.77,67.83,67.76,67.82,15200.0,61.0381,61.0921,61.0291,61.0831,15200.0
2012-12-18 12:20:00,67.81,67.88,67.77,67.83,26200.0,61.0741,61.1371,61.0381,61.0921,26200.0
2012-12-18 12:30:00,67.82,67.89,67.72,67.88,33000.0,61.0831,61.1462,60.993,61.1371,33000.0
2012-12-18 12:40:00,67.91,68.06,67.86,67.98,31700.0,61.1642,61.2993,61.1191,61.2272,31700.0
2012-12-18 12:50:00,68.02,68.11,68.01,68.06,18500.0,61.2632,61.3443,61.2542,61.2993,18500.0
2012-12-18 13:00:00,68.09,68.15,68.05,68.12,16600.0,61.3263,61.3803,61.2903,61.3533,16600.0
2012-12-18 13:10:00,68.13,68.19,68.07,68.1,23600.0,61.3623,61.4164,61.3083,61.3353,23600.0
2012-12-18 13:20:00,68.1,68.38,68.1,68.35,48200.0,61.3353,61.5875,61.3353,61.5605,48200.0
2012-12-18 13:30:00,68.34,68.51,68.31,68.38,53800.0,61.5515,61.7046,61.5244,61.5875,53800.0
2012-12-18 13:40:00,68.39,68.39,68.24,68.37,71500.0,61.5965,61.5965,61.4614,61.5785,71500.0
2012-12-18 13:50:00,68.35,68.35,68.24,68.28,17100.0,61.5605,61.5605,61.4614,61.4974,17100.0
2012-12-18 14:00:00,68.28,68.28,68.22,68.25,20900.0,61.4974,61.4974,61.4434,61.4704,20900.0
2012-12-18 14:10:00,68.24,68.34,68.23,68.3,29900.0,61.4614,61.5515,61.4524,61.5154,29900.0
2012-12-18 14:20:00,68.31,68.35,68.23,68.24,66000.0,61.5244,61.5605,61.4524,61.4614,66000.0
2012-12-18 14:30:00,68.21,68.27,68.19,68.27,39000.0,61.4344,61.4884,61.4164,61.4884,39000.0
2012-12-18 14:40:00,68.27,68.34,68.26,68.33,17900.0,61.4884,61.5515,61.4794,61.5424,17900.0
2012-12-18 14:50:00,68.3,68.35,68.29,68.34,15400.0,61.5154,61.5605,61.5064,61.5515,15400.0
2012-12-18 15:00:00,68.34,68.4,68.28,68.33,32000.0,61.5515,61.6055,61.4974,61.5424,32000.0
2012-12-18 15:10:00,68.34,68.36,68.28,68.33,37000.0,61.5515,61.5695,61.4974,61.5424,37000.0
2012-12-18 15:20:00,68.33,68.38,68.29,68.3,49700.0,61.5424,61.5875,61.5064,61.5154,49700.0
2012-12-18 15:30:00,68.3,68.36,68.29,68.36,38200.0,61.5154,61.5695,61.5064,61.5695,38200.0
2012-12-18 15:40:00,68.36,68.4,68.27,68.32,66000.0,61.5695,61.6055,61.4884,61.5334,66000.0
2012-12-18 15:50:00,68.32,68.39,68.29,68.34,94300.0,61.5334,61.5965,61.5064,61.5515,94300.0
2012-12-19 09:30:00,68.49,68.49,68.03,68.25,95200.0,61.6866,61.6866,61.2722,61.4704,95200.0
2012-12-19 09:40:00,68.25,68.29,67.9,67.92,30100.0,61.4704,61.5064,61.1552,61.1732,30100.0
2012-12-19 09:50:00,67.93,68.09,67.82,67.94,37600.0,61.1822,61.3263,61.0831,61.1912,37600.0
2012-12-19 10:00:00,68.05,68.09,67.84,68.07,23000.0,61.2903,61.3263,61.1011,61.3083,23000.0
2012-12-19 10:10:00,68.07,68.11,67.91,67.94,23400.0,61.3083,61.3443,61.1642,61.1912,23400.0
2012-12-19 10:20:00,67.94,68.1,67.91,68.08,22600.0,61.1912,61.3353,61.1642,61.3173,22600.0
2012-12-19 10:30:00,68.06,68.22,67.97,68.17,14100.0,61.2993,61.4434,61.2182,61.3983,14100.0
2012-12-19 10:40:00,68.18,68.22,67.95,68.03,36700.0,61.4073,61.4434,61.2002,61.2722,36700.0
2012-12-19 10:50:00,68.0,68.09,68.0,68.03,11100.0,61.2452,61.3263,61.2452,61.2722,11100.0
2012-12-19 11:00:00,68.04,68.12,67.98,68.1,12800.0,61.2813,61.3533,61.2272,61.3353,12800.0
2012-12-19 11:10:00,68.11,68.2,68.11,68.14,8000.0,61.3443,61.4254,61.3443,61.3713,8000.0
2012-12-19 11:20:00,68.16,68.21,68.02,68.05,8700.0,61.3893,61.4344,61.2632,61.2903,8700.0
2012-12-19 11:30:00,68.03,68.16,68.02,68.12,21200.0,61.2722,61.3893,61.2632,61.3533,21200.0
2012-12-19 11:40:00,68.13,68.19,68.1,68.11,10900.0,61.3623,61.4164,61.3353,61.3443,10900.0
2012-12-19 11:50:00,68.12,68.17,68.07,68.12,63400.0,61.3533,61.3983,61.3083,61.3533,63400.0
2012-12-19 12:00:00,68.12,68.15,67.96,68.0,21000.0,61.3533,61.3803,61.2092,61.2452,21000.0
2012-12-19 12:10:00,68.0,68.05,67.95,68.0,16900.0,61.2452,61.2903,61.2002,61.2452,16900.0
2012-12-19 12:20:00,67.98,68.1,67.98,68.06,13900.0,61.2272,61.3353,61.2272,61.2993,13900.0
2012-12-19 12:30:00,68.07,68.09,68.0,68.04,16900.0,61.3083,61.3263,61.2452,61.2813,16900.0
2012-12-19 12:40:00,68.04,68.15,68.01,68.08,15800.0,61.2813,61.3803,61.2542,61.3173,15800.0
2012-12-19 12:50:00,68.07,68.07,67.99,68.03,12400.0,61.3083,61.3083,61.2362,61.2722,12400.0
2012-12-19 13:00:00,68.02,68.1,67.99,68.04,12400.0,61.2632,61.3353,61.2362,61.2813,12400.0
2012-12-19 13:10:00,68.03,68.05,67.99,68.01,22400.0,61.2722,61.2903,61.2362,61.2542,22400.0
2012-12-19 13:20:00,68.01,68.03,67.96,67.96,20400.0,61.2542,61.2722,61.2092,61.2092,20400.0
2012-12-19 13:30:00,67.93,67.98,67.88,67.88,16200.0,61.1822,61.2272,61.1371,61.1371,16200.0
2012-12-19 13:40:00,67.88,67.95,67.87,67.9,29100.0,61.1371,61.2002,61.1281,61.1552,29100.0
2012-12-19 13:50:00,67.9,67.93,67.86,67.91,15100.0,61.1552,61.1822,61.1191,61.1642,15100.0
2012-12-19 14:00:00,67.92,67.96,67.87,67.91,27500.0,61.1732,61.2092,61.1281,61.1642,27500.0
2012-12-19 14:10:00,67.92,67.98,67.89,67.95,30800.0,61.1732,61.2272,61.1462,61.2002,30800.0
2012-12-19 14:20:00,67.96,67.98,67.92,67.95,18400.0,61.2092,61.2272,61.1732,61.2002,18400.0
2012-12-19 14:30:00,67.93,67.94,67.87,67.89,19600.0,61.1822,61.1912,61.1281,61.1462,19600.0
2012-12-19 14:40:00,67.89,67.92,67.86,67.9,36900.0,61.1462,61.1732,61.1191,61.1552,36900.0
2012-12-19 14:50:00,67.91,67.99,67.88,67.98,28000.0,61.1642,61.2362,61.1371,61.2272,28000.0
2012-12-19 15:00:00,67.98,68.03,67.96,67.99,34300.0,61.2272,61.2722,61.2092,61.2362,34300.0
2012-12-19 15:10:00,68.0,68.01,67.86,67.9,42200.0,61.2452,61.2542,61.1191,61.1552,42200.0
2012-12-19 15:20:00,67.91,68.07,67.91,68.06,34000.0,61.1642,61.3083,61.1642,61.2993,34000.0
2012-12-19 15:30:00,68.05,68.17,68.01,68.15,51200.0,61.2903,61.3983,61.2542,61.3803,51200.0
2012-12-19 15:40:00,68.14,68.17,67.93,67.95,76100.0,61.3713,61.3983,61.1822,61.2002,76100.0
2012-12-19 15:50:00,67.96,67.96,67.81,67.81,109300.0,61.2092,61.2092,61.0741,61.0741,109300.0
2012-12-20 09:30:00,67.91,67.99,67.68,67.7,20400.0,61.1642,61.2362,60.957,60.975,20400.0
2012-12-20 09:40:00,67.74,67.97,67.71,67.95,18000.0,61.0111,61.2182,60.984,61.2002,18000.0
2012-12-20 09:50:00,67.92,67.93,67.72,67.72,19200.0,61.1732,61.1822,60.993,60.993,19200.0
2012-12-20 10:00:00,67.77,67.96,67.77,67.92,21900.0,61.0381,61.2092,61.0381,61.1732,21900.0
2012-12-20 10:10:00,67.92,68.07,67.89,68.05,18200.0,61.1732,61.3083,61.1462,61.2903,18200.0
2012-12-20 10:20:00,68.03,68.05,67.97,68.04,12200.0,61.2722,61.2903,61.2182,61.2813,12200.0
2012-12-20 10:30:00,68.03,68.03,67.89,67.9,21300.0,61.2722,61.2722,61.1462,61.1552,21300.0
2012-12-20 10:40:00,67.89,67.93,67.84,67.9,13200.0,61.1462,61.1822,61.1011,61.1552,13200.0
2012-12-20 10:50:00,67.89,67.93,67.86,67.93,20400.0,61.1462,61.1822,61.1191,61.1822,20400.0
2012-12-20 11:00:00,67.93,68.34,67.92,68.31,38300.0,61.1822,61.5515,61.1732,61.5244,38300.0
2012-12-20 11:10:00,68.31,68.36,68.15,68.24,52600.0,61.5244,61.5695,61.3803,61.4614,52600.0
2012-12-20 11:20:00,68.24,68.24,68.11,68.14,13500.0,61.4614,61.4614,61.3443,61.3713,13500.0
2012-12-20 11:30:00,68.11,68.3,68.11,68.24,17400.0,61.3443,61.5154,61.3443,61.4614,17400.0
2012-12-20 11:40:00,68.25,68.36,68.18,68.33,18600.0,61.4704,61.5695,61.4073,61.5424,18600.0
2012-12-20 11:50:00,68.34,68.43,68.32,68.43,24500.0,61.5515,61.6325,61.5334,61.6325,24500.0
2012-12-20 12:00:00,68.43,68.5,68.37,68.46,41400.0,61.6325,61.6956,61.5785,61.6595,41400.0
2012-12-20 12:10:00,68.46,68.55,68.41,68.5,39400.0,61.6595,61.7406,61.6145,61.6956,39400.0
2012-12-20 12:20:00,68.49,68.51,68.44,68.51,23800.0,61.6866,61.7046,61.6415,61.7046,23800.0
2012-12-20 12:30:00,68.5,68.59,68.45,68.57,20200.0,61.6956,61.7766,61.6505,61.7586,20200.0
2012-12-20 12:40:00,68.57,68.59,68.47,68.53,11400.0,61.7586,61.7766,61.6685,61.7226,11400.0
2012-12-20 12:50:00,68.53,68.59,68.5,68.52,16500.0,61.7226,61.7766,61.6956,61.7136,16500.0
2012-12-20 13:00:00,68.55,68.61,68.49,68.61,8500.0,61.7406,61.7946,61.6866,61.7946,8500.0
2012-12-20 13:10:00,68.6,68.6,68.38,68.39,14400.0,61.7856,61.7856,61.5875,61.5965,14400.0
2012-12-20 13:20:00,68.41,68.49,68.36,68.45,75000.0,61.6145,61.6866,61.5695,61.6505,75000.0
2012-12-20 13:30:00,68.44,68.44,68.29,68.33,42400.0,61.6415,61.6415,61.5064,61.5424,42400.0
2012-12-20 13:40:00,68.34,68.42,68.28,68.41,13300.0,61.5515,61.6235,61.4974,61.6145,13300.0
2012-12-20 13:50:00,68.41,68.42,68.38,68.4,17200.0,61.6145,61.6235,61.5875,61.6055,17200.0
2012-12-20 14:00:00,68.37,68.38,68.29,68.31,12400.0,61.5785,61.5875,61.5064,61.5244,12400.0
2012-12-20 14:10:00,68.33,68.38,68.26,68.33,15500.0,61.5424,61.5875,61.4794,61.5424,15500.0
2012-12-20 14:20:00,68.33,68.35,68.27,68.29,12300.0,61.5424,61.5605,61.4884,61.5064,12300.0
2012-12-20 14:30:00,68.29,68.35,68.2,68.28,38600.0,61.5064,61.5605,61.4254,61.4974,38600.0
2012-12-20 14:40:00,68.29,68.3,68.23,68.29,25400.0,61.5064,61.5154,61.4524,61.5064,25400.0
2012-12-20 14:50:00,68.28,68.29,68.22,68.24,28400.0,61.4974,61.5064,61.4434,61.4614,28400.0
2012-12-20 15:00:00,68.23,68.23,68.06,68.07,37700.0,61.4524,61.4524,61.2993,61.3083,37700.0
2012-12-20 15:10:00,68.06,68.06,68.0,68.05,42100.0,61.2993,61.2993,61.2452,61.2903,42100.0
2012-12-20 15:20:00,68.05,68.13,68.05,68.08,61900.0,61.2903,61.3623,61.2903,61.3173,61900.0
2012-12-20 15:30:00,68.08,68.14,68.08,68.1,42400.0,61.3173,61.3713,61.3173,61.3353,42400.0
2012-12-20 15:40:00,68.1,68.16,68.08,68.08,51600.0,61.3353,61.3893,61.3173,61.3173,51600.0
2012-12-20 15:50:00,68.08,68.23,68.01,68.23,146600.0,61.3173,61.4524,61.2542,61.4524,146600.0
2012-12-21 09:30:00,67.69,68.0,67.42,67.74,346300.0,60.966,61.2452,60.7228,61.0111,346300.0
2012-12-21 09:40:00,67.73,67.76,67.48,67.58,45800.0,61.002,61.0291,60.7769,60.867,45800.0
2012-12-21 09:50:00,67.6,67.65,67.44,67.48,30900.0,60.885,60.93,60.7409,60.7769,30900.0
2012-12-21 10:00:00,67.49,67.52,67.31,67.39,37000.0,60.7859,60.8129,60.6238,60.6958,37000.0
2012-12-21 10:10:00,67.39,67.5,67.31,67.47,34700.0,60.6958,60.7949,60.6238,60.7679,34700.0
2012-12-21 10:20:00,67.47,67.6,67.46,67.6,21800.0,60.7679,60.885,60.7589,60.885,21800.0
2012-12-21 10:30:00,67.59,67.65,67.42,67.5,27900.0,60.876,60.93,60.7228,60.7949,27900.0
2012-12-21 10:40:00,67.5,67.73,67.42,67.7,28900.0,60.7949,61.002,60.7228,60.975,28900.0
2012-12-21 10:50:00,67.69,67.81,67.67,67.8,30800.0,60.966,61.0741,60.948,61.0651,30800.0
2012-12-21 11:00:00,67.8,67.92,67.75,67.87,32600.0,61.0651,61.1732,61.0201,61.1281,32600.0
2012-12-21 11:10:00,67.87,68.0,67.87,67.93,16600.0,61.1281,61.2452,61.1281,61.1822,16600.0
2012-12-21 11:20:00,67.9,68.08,67.9,68.0,20600.0,61.1552,61.3173,61.1552,61.2452,20600.0
2012-12-21 11:30:00,67.99,68.03,67.88,67.91,33500.0,61.2362,61.2722,61.1371,61.1642,33500.0
2012-12-21 11:40:00,67.92,67.95,67.86,67.91,11900.0,61.1732,61.2002,61.1191,61.1642,11900.0
2012-12-21 11:50:00,67.91,67.98,67.89,67.97,12500.0,61.1642,61.2272,61.1462,61.2182,12500.0
2012-12-21 12:00:00,67.96,68.02,67.87,67.96,13100.0,61.2092,61.2632,61.1281,61.2092,13100.0
2012-12-21 12:10:00,67.97,67.98,67.88,67.98,21200.0,61.2182,61.2272,61.1371,61.2272,21200.0
2012-12-21 12:20:00,67.98,68.0,67.92,67.97,18400.0,61.2272,61.2452,61.1732,61.2182,18400.0
2012-12-21 12:30:00,67.94,68.05,67.92,67.95,26900.0,61.1912,61.2903,61.1732,61.2002,26900.0
2012-12-21 12:40:00,67.96,68.09,67.96,68.03,16900.0,61.2092,61.3263,61.2092,61.2722,16900.0
2012-12-21 12:50:00,68.02,68.3,68.02,68.27,20600.0,61.2632,61.5154,61.2632,61.4884,20600.0
2012-12-21 13:00:00,68.26,68.31,68.19,68.19,12000.0,61.4794,61.5244,61.4164,61.4164,12000.0
2012-12-21 13:10:00,68.18,68.25,68.09,68.15,12100.0,61.4073,61.4704,61.3263,61.3803,12100.0
2012-12-21 13:20:00,68.13,68.18,68.08,68.12,22400.0,61.3623,61.4073,61.3173,61.3533,22400.0
2012-12-21 13:30:00,68.11,68.29,68.08,68.29,15200.0,61.3443,61.5064,61.3173,61.5064,15200.0
2012-12-21 13:40:00,68.28,68.42,68.27,68.33,18800.0,61.4974,61.6235,61.4884,61.5424,18800.0
2012-12-21 13:50:00,68.34,68.35,68.23,68.32,14700.0,61.5515,61.5605,61.4524,61.5334,14700.0
2012-12-21 14:00:00,68.33,68.33,68.18,68.19,15400.0,61.5424,61.5424,61.4073,61.4164,15400.0
2012-12-21 14:10:00,68.2,68.22,68.14,68.18,13900.0,61.4254,61.4434,61.3713,61.4073,13900.0
2012-12-21 14:20:00,68.16,68.19,68.13,68.15,19900.0,61.3893,61.4164,61.3623,61.3803,19900.0
2012-12-21 14:30:00,68.16,68.22,68.12,68.13,29400.0,61.3893,61.4434,61.3533,61.3623,29400.0
2012-12-21 14:40:00,68.13,68.13,67.66,68.03,37600.0,61.3623,61.3623,60.939,61.2722,37600.0
2012-12-21 14:50:00,68.05,68.08,68.01,68.07,25000.0,61.2903,61.3173,61.2542,61.3083,25000.0
2012-12-21 15:00:00,68.07,68.17,68.05,68.13,28100.0,61.3083,61.3983,61.2903,61.3623,28100.0
2012-12-21 15:10:00,68.14,68.25,68.12,68.25,27000.0,61.3713,61.4704,61.3533,61.4704,27000.0
2012-12-21 15:20:00,68.25,68.26,68.19,68.25,26800.0,61.4704,61.4794,61.4164,61.4704,26800.0
2012-12-21 15:30:00,68.25,68.37,68.23,68.33,58600.0,61.4704,61.5785,61.4524,61.5424,58600.0
2012-12-21 15:40:00,68.31,68.33,68.18,68.25,81000.0,61.5244,61.5424,61.4073,61.4704,81000.0
2012-12-21 15:50:00,68.25,68.41,68.21,68.39,229400.0,61.4704,61.6145,61.4344,61.5965,229400.0
2012-12-24 09:30:00,68.42,68.6,68.26,68.34,32000.0,61.6235,61.7856,61.4794,61.5515,32000.0
2012-12-24 09:40:00,68.34,68.47,68.25,68.25,30200.0,61.5515,61.6685,61.4704,61.4704,30200.0
2012-12-24 09:50:00,68.26,68.27,68.05,68.05,29800.0,61.4794,61.4884,61.2903,61.2903,29800.0
2012-12-24 10:00:00,68.04,68.07,67.87,67.93,18800.0,61.2813,61.3083,61.1281,61.1822,18800.0
2012-12-24 10:10:00,67.93,67.97,67.87,67.88,12900.0,61.1822,61.2182,61.1281,61.1371,12900.0
2012-12-24 10:20:00,67.89,67.93,67.86,67.89,10000.0,61.1462,61.1822,61.1191,61.1462,10000.0
2012-12-24 10:30:00,67.87,67.98,67.86,67.97,10400.0,61.1281,61.2272,61.1191,61.2182,10400.0
2012-12-24 10:40:00,67.97,67.98,67.91,67.96,14900.0,61.2182,61.2272,61.1642,61.2092,14900.0
2012-12-24 10:50:00,67.97,68.1,67.95,68.08,12700.0,61.2182,61.3353,61.2002,61.3173,12700.0
2012-12-24 11:00:00,68.09,68.12,68.04,68.11,9100.0,61.3263,61.3533,61.2813,61.3443,9100.0
2012-12-24 11:10:00,68.12,68.19,68.11,68.17,17400.0,61.3533,61.4164,61.3443,61.3983,17400.0
2012-12-24 11:20:00,68.15,68.2,68.12,68.14,12100.0,61.3803,61.4254,61.3533,61.3713,12100.0
2012-12-24 11:30:00,68.15,68.19,68.08,68.08,14200.0,61.3803,61.4164,61.3173,61.3173,14200.0
2012-12-24 11:40:00,68.07,68.08,67.96,67.98,16900.0,61.3083,61.3173,61.2092,61.2272,16900.0
2012-12-24 11:50:00,67.98,67.98,67.79,67.81,13800.0,61.2272,61.2272,61.0561,61.0741,13800.0
2012-12-24 12:00:00,67.79,67.83,67.76,67.8,18000.0,61.0561,61.0921,61.0291,61.0651,18000.0
2012-12-24 12:10:00,67.81,67.84,67.79,67.83,10300.0,61.0741,61.1011,61.0561,61.0921,10300.0
2012-12-24 12:20:00,67.82,67.89,67.8,67.87,8200.0,61.0831,61.1462,61.0651,61.1281,8200.0
2012-12-24 12:30:00,67.87,68.01,67.86,68.0,21400.0,61.1281,61.2542,61.1191,61.2452,21400.0
2012-12-24 12:40:00,68.0,68.03,67.94,67.95,12900.0,61.2452,61.2722,61.1912,61.2002,12900.0
2012-12-24 12:50:00,67.96,68.23,67.95,68.1,43800.0,61.2092,61.4524,61.2002,61.3353,43800.0
2012-12-26 09:30:00,68.22,68.55,67.84,68.55,18900.0,61.4434,61.7406,61.1011,61.7406,18900.0
2012-12-26 09:40:00,68.51,68.76,68.42,68.45,20800.0,61.7046,61.9297,61.6235,61.6505,20800.0
2012-12-26 09:50:00,68.44,68.59,68.4,68.5,33400.0,61.6415,61.7766,61.6055,61.6956,33400.0
2012-12-26 10:00:00,68.5,68.61,68.48,68.57,13500.0,61.6956,61.7946,61.6775,61.7586,13500.0
2012-12-26 10:10:00,68.57,68.57,68.44,68.51,21600.0,61.7586,61.7586,61.6415,61.7046,21600.0
2012-12-26 10:20:00,68.5,68.52,68.47,68.5,16800.0,61.6956,61.7136,61.6685,61.6956,16800.0
2012-12-26 10:30:00,68.51,68.6,68.49,68.57,15500.0,61.7046,61.7856,61.6866,61.7586,15500.0
2012-12-26 10:40:00,68.56,68.63,68.52,68.61,11600.0,61.7496,61.8126,61.7136,61.7946,11600.0
2012-12-26 10:50:00,68.59,68.62,68.5,68.5,12000.0,61.7766,61.8036,61.6956,61.6956,12000.0
2012-12-26 11:00:00,68.5,68.56,68.46,68.51,32900.0,61.6956,61.7496,61.6595,61.7046,32900.0
2012-12-26 11:10:00,68.52,68.56,68.44,68.52,43600.0,61.7136,61.7496,61.6415,61.7136,43600.0
2012-12-26 11:20:00,68.51,68.69,68.49,68.5,20600.0,61.7046,61.8667,61.6866,61.6956,20600.0
2012-12-26 11:30:00,68.5,68.76,68.47,68.52,39900.0,61.6956,61.9297,61.6685,61.7136,39900.0
2012-12-26 11:40:00,68.52,68.66,68.45,68.61,15700.0,61.7136,61.8397,61.6505,61.7946,15700.0
2012-12-26 11:50:00,68.57,68.64,68.57,68.59,11500.0,61.7586,61.8217,61.7586,61.7766,11500.0
2012-12-26 12:00:00,68.6,68.65,68.53,68.53,17500.0,61.7856,61.8307,61.7226,61.7226,17500.0
2012-12-26 12:10:00,68.53,68.61,68.49,68.61,28500.0,61.7226,61.7946,61.6866,61.7946,28500.0
2012-12-26 12:20:00,68.62,68.67,68.56,68.58,15000.0,61.8036,61.8487,61.7496,61.7676,15000.0
2012-12-26 12:30:00,68.56,68.61,68.53,68.53,14300.0,61.7496,61.7946,61.7226,61.7226,14300.0
2012-12-26 12:40:00,68.52,68.56,68.5,68.52,13600.0,61.7136,61.7496,61.6956,61.7136,13600.0
2012-12-26 12:50:00,68.51,68.56,68.5,68.53,12400.0,61.7046,61.7496,61.6956,61.7226,12400.0
2012-12-26 13:00:00,68.53,68.53,68.39,68.48,27000.0,61.7226,61.7226,61.5965,61.6775,27000.0
2012-12-26 13:10:00,68.48,68.54,68.47,68.53,13600.0,61.6775,61.7316,61.6685,61.7226,13600.0
2012-12-26 13:20:00,68.52,68.53,68.46,68.5,28600.0,61.7136,61.7226,61.6595,61.6956,28600.0
2012-12-26 13:30:00,68.49,68.51,68.48,68.49,17000.0,61.6866,61.7046,61.6775,61.6866,17000.0
2012-12-26 13:40:00,68.49,68.52,68.47,68.5,19400.0,61.6866,61.7136,61.6685,61.6956,19400.0
2012-12-26 13:50:00,68.5,68.53,68.49,68.5,16100.0,61.6956,61.7226,61.6866,61.6956,16100.0
2012-12-26 14:00:00,68.5,68.6,68.49,68.55,18300.0,61.6956,61.7856,61.6866,61.7406,18300.0
2012-12-26 14:10:00,68.54,68.62,68.54,68.59,9600.0,61.7316,61.8036,61.7316,61.7766,9600.0
2012-12-26 14:20:00,68.59,68.59,68.49,68.52,9100.0,61.7766,61.7766,61.6866,61.7136,9100.0
2012-12-26 14:30:00,68.52,68.55,68.49,68.54,7400.0,61.7136,61.7406,61.6866,61.7316,7400.0
2012-12-26 14:40:00,68.55,68.55,68.5,68.54,11800.0,61.7406,61.7406,61.6956,61.7316,11800.0
2012-12-26 14:50:00,68.53,68.73,68.53,68.67,21100.0,61.7226,61.9027,61.7226,61.8487,21100.0
2012-12-26 15:00:00,68.65,68.67,68.55,68.58,17800.0,61.8307,61.8487,61.7406,61.7676,17800.0
2012-12-26 15:10:00,68.57,68.59,68.5,68.52,13500.0,61.7586,61.7766,61.6956,61.7136,13500.0
2012-12-26 15:20:00,68.52,68.54,68.49,68.49,16500.0,61.7136,61.7316,61.6866,61.6866,16500.0
2012-12-26 15:30:00,68.5,68.52,68.49,68.5,26500.0,61.6956,61.7136,61.6866,61.6956,26500.0
2012-12-26 15:40:00,68.5,68.51,68.48,68.5,52600.0,61.6956,61.7046,61.6775,61.6956,52600.0
2012-12-26 15:50:00,68.5,68.5,68.32,68.41,88900.0,61.6956,61.6956,61.5334,61.6145,88900.0
2012-12-27 09:30:00,68.37,68.48,67.9,68.37,34700.0,61.8139,61.9134,61.389,61.8139,34700.0
2012-12-27 09:40:00,68.34,68.57,68.28,68.51,21700.0,61.7868,61.9947,61.7326,61.9405,21700.0
2012-12-27 09:50:00,68.51,68.6,68.36,68.56,22100.0,61.9405,62.0219,61.8049,61.9857,22100.0
2012-12-27 10:00:00,68.56,68.56,68.32,68.43,32100.0,61.9857,61.9857,61.7687,61.8682,32100.0
2012-12-27 10:10:00,68.46,68.58,68.27,68.27,42300.0,61.8953,62.0038,61.7235,61.7235,42300.0
2012-12-27 10:20:00,68.25,68.38,68.06,68.38,60100.0,61.7054,61.823,61.5336,61.823,60100.0
2012-12-27 10:30:00,68.36,68.36,68.06,68.06,25100.0,61.8049,61.8049,61.5336,61.5336,25100.0
2012-12-27 10:40:00,68.02,68.1,67.98,68.09,16400.0,61.4975,61.5698,61.4613,61.5608,16400.0
2012-12-27 10:50:00,68.14,68.17,67.97,67.97,22200.0,61.606,61.6331,61.4523,61.4523,22200.0
2012-12-27 11:00:00,67.97,67.99,67.85,67.97,41400.0,61.4523,61.4704,61.3438,61.4523,41400.0
2012-12-27 11:10:00,67.95,67.95,67.78,67.8,19400.0,61.4342,61.4342,61.2805,61.2986,19400.0
2012-12-27 11:20:00,67.81,67.95,67.79,67.92,14400.0,61.3076,61.4342,61.2895,61.4071,14400.0
2012-12-27 11:30:00,67.91,67.98,67.9,67.98,19200.0,61.398,61.4613,61.389,61.4613,19200.0
2012-12-27 11:40:00,67.99,68.18,67.93,68.02,17800.0,61.4704,61.6421,61.4161,61.4975,17800.0
2012-12-27 11:50:00,68.03,68.11,68.01,68.1,11200.0,61.5065,61.5789,61.4884,61.5698,11200.0
2012-12-27 12:00:00,68.09,68.09,67.95,68.0,16200.0,61.5608,61.5608,61.4342,61.4794,16200.0
2012-12-27 12:10:00,68.0,68.1,67.98,68.0,9900.0,61.4794,61.5698,61.4613,61.4794,9900.0
2012-12-27 12:20:00,68.0,68.02,67.91,67.93,8500.0,61.4794,61.4975,61.398,61.4161,8500.0
2012-12-27 12:30:00,67.93,67.93,67.65,67.73,18100.0,61.4161,61.4161,61.163,61.2353,18100.0
2012-12-27 12:40:00,67.7,67.72,67.53,67.61,10400.0,61.2082,61.2263,61.0545,61.1268,10400.0
2012-12-27 12:50:00,67.59,67.76,67.59,67.75,12500.0,61.1087,61.2624,61.1087,61.2534,12500.0
2012-12-27 13:00:00,67.75,67.76,67.62,67.71,10600.0,61.2534,61.2624,61.1358,61.2172,10600.0
2012-12-27 13:10:00,67.7,67.77,67.68,67.75,6700.0,61.2082,61.2715,61.1901,61.2534,6700.0
2012-12-27 13:20:00,67.76,67.78,67.58,67.69,11500.0,61.2624,61.2805,61.0997,61.1991,11500.0
2012-12-27 13:30:00,67.7,67.78,67.7,67.76,9900.0,61.2082,61.2805,61.2082,61.2624,9900.0
2012-12-27 13:40:00,67.76,67.79,67.7,67.75,9400.0,61.2624,61.2895,61.2082,61.2534,9400.0
2012-12-27 13:50:00,67.72,67.81,67.66,67.67,16300.0,61.2263,61.3076,61.172,61.181,16300.0
2012-12-27 14:00:00,67.69,67.71,67.56,67.58,9800.0,61.1991,61.2172,61.0816,61.0997,9800.0
2012-12-27 14:10:00,67.6,67.68,67.54,67.68,19300.0,61.1178,61.1901,61.0635,61.1901,19300.0
2012-12-27 14:20:00,67.68,67.84,67.67,67.67,26400.0,61.1901,61.3347,61.181,61.181,26400.0
2012-12-27 14:30:00,67.65,67.69,67.59,67.69,14600.0,61.163,61.1991,61.1087,61.1991,14600.0
2012-12-27 14:40:00,67.7,68.08,67.64,67.95,33700.0,61.2082,61.5517,61.1539,61.4342,33700.0
2012-12-27 14:50:00,67.94,68.03,67.8,67.88,13800.0,61.4252,61.5065,61.2986,61.3709,13800.0
2012-12-27 15:00:00,67.89,68.04,67.89,67.97,28900.0,61.38,61.5156,61.38,61.4523,28900.0
2012-12-27 15:10:00,67.98,68.06,67.9,68.05,34400.0,61.4613,61.5336,61.389,61.5246,34400.0
2012-12-27 15:20:00,68.05,68.21,68.02,68.06,23900.0,61.5246,61.6693,61.4975,61.5336,23900.0
2012-12-27 15:30:00,68.05,68.15,68.05,68.06,27100.0,61.5246,61.615,61.5246,61.5336,27100.0
2012-12-27 15:40:00,68.07,68.21,68.04,68.08,39700.0,61.5427,61.6693,61.5156,61.5517,39700.0
2012-12-27 15:50:00,68.08,68.15,67.99,68.02,72900.0,61.5517,61.615,61.4704,61.4975,72900.0
2012-12-28 09:30:00,67.63,68.15,67.63,68.07,46600.0,61.1449,61.615,61.1449,61.5427,46600.0
2012-12-28 09:40:00,68.15,68.17,67.68,67.79,30300.0,61.615,61.6331,61.1901,61.2895,30300.0
2012-12-28 09:50:00,67.79,67.82,67.58,67.79,36600.0,61.2895,61.3167,61.0997,61.2895,36600.0
2012-12-28 10:00:00,67.75,67.99,67.75,67.75,17900.0,61.2534,61.4704,61.2534,61.2534,17900.0
2012-12-28 10:10:00,67.76,67.86,67.6,67.84,22600.0,61.2624,61.3528,61.1178,61.3347,22600.0
2012-12-28 10:20:00,67.84,67.87,67.72,67.78,13800.0,61.3347,61.3619,61.2263,61.2805,13800.0
2012-12-28 10:30:00,67.78,67.78,67.58,67.61,17100.0,61.2805,61.2805,61.0997,61.1268,17100.0
2012-12-28 10:40:00,67.58,67.98,67.53,67.77,29700.0,61.0997,61.4613,61.0545,61.2715,29700.0
2012-12-28 10:50:00,67.75,67.76,67.65,67.75,26300.0,61.2534,61.2624,61.163,61.2534,26300.0
2012-12-28 11:00:00,67.76,67.8,67.74,67.76,14800.0,61.2624,61.2986,61.2443,61.2624,14800.0
2012-12-28 11:10:00,67.76,67.81,67.73,67.8,16000.0,61.2624,61.3076,61.2353,61.2986,16000.0
2012-12-28 11:20:00,67.79,67.84,67.77,67.84,7200.0,61.2895,61.3347,61.2715,61.3347,7200.0
2012-12-28 11:30:00,67.83,67.89,67.79,67.79,9100.0,61.3257,61.38,61.2895,61.2895,9100.0
2012-12-28 11:40:00,67.82,67.91,67.79,67.91,15600.0,61.3167,61.398,61.2895,61.398,15600.0
2012-12-28 11:50:00,67.91,67.94,67.87,67.9,8600.0,61.398,61.4252,61.3619,61.389,8600.0
2012-12-28 12:00:00,67.9,67.99,67.9,67.95,12600.0,61.389,61.4704,61.389,61.4342,12600.0
2012-12-28 12:10:00,67.93,68.02,67.9,68.0,10100.0,61.4161,61.4975,61.389,61.4794,10100.0
2012-12-28 12:20:00,68.01,68.08,68.01,68.07,8400.0,61.4884,61.5517,61.4884,61.5427,8400.0
2012-12-28 12:30:00,68.06,68.09,67.99,68.0,6800.0,61.5336,61.5608,61.4704,61.4794,6800.0
2012-12-28 12:40:00,67.99,68.14,67.94,67.99,32100.0,61.4704,61.606,61.4252,61.4704,32100.0
2012-12-28 12:50:00,67.98,67.98,67.85,67.85,7300.0,61.4613,61.4613,61.3438,61.3438,7300.0
2012-12-28 13:00:00,67.85,67.93,67.84,67.86,15700.0,61.3438,61.4161,61.3347,61.3528,15700.0
2012-12-28 13:10:00,67.87,67.9,67.84,67.88,15900.0,61.3619,61.389,61.3347,61.3709,15900.0
2012-12-28 13:20:00,67.88,67.91,67.84,67.9,23900.0,61.3709,61.398,61.3347,61.389,23900.0
2012-12-28 13:30:00,67.9,67.94,67.88,67.94,17700.0,61.389,61.4252,61.3709,61.4252,17700.0
2012-12-28 13:40:00,67.94,67.96,67.9,67.9,8500.0,61.4252,61.4432,61.389,61.389,8500.0
2012-12-28 13:50:00,67.9,67.95,67.88,67.92,12900.0,61.389,61.4342,61.3709,61.4071,12900.0
2012-12-28 14:00:00,67.92,67.97,67.89,67.91,19500.0,61.4071,61.4523,61.38,61.398,19500.0
2012-12-28 14:10:00,67.9,67.98,67.87,67.98,18800.0,61.389,61.4613,61.3619,61.4613,18800.0
2012-12-28 14:20:00,67.98,68.0,67.9,67.98,15500.0,61.4613,61.4794,61.389,61.4613,15500.0
2012-12-28 14:30:00,67.97,67.98,67.88,67.93,20500.0,61.4523,61.4613,61.3709,61.4161,20500.0
2012-12-28 14:40:00,67.93,67.93,67.86,67.9,38500.0,61.4161,61.4161,61.3528,61.389,38500.0
2012-12-28 14:50:00,67.9,67.92,67.86,67.9,39300.0,61.389,61.4071,61.3528,61.389,39300.0
2012-12-28 15:00:00,67.9,67.9,67.69,67.69,33100.0,61.389,61.389,61.1991,61.1991,33100.0
2012-12-28 15:10:00,67.69,67.76,67.61,67.76,37800.0,61.1991,61.2624,61.1268,61.2624,37800.0
2012-12-28 15:20:00,67.76,67.76,67.55,67.55,33400.0,61.2624,61.2624,61.0726,61.0726,33400.0
2012-12-28 15:30:00,67.56,67.63,67.39,67.48,84600.0,61.0816,61.1449,60.9279,61.0093,84600.0
2012-12-28 15:40:00,67.47,67.54,67.34,67.43,84100.0,61.0002,61.0635,60.8827,60.9641,84100.0
2012-12-28 15:50:00,67.43,67.52,67.3,67.49,170600.0,60.9641,61.0454,60.8465,61.0183,170600.0
2012-12-31 09:30:00,67.26,67.64,66.76,67.62,69000.0,60.8104,61.1539,60.3583,61.1358,69000.0
2012-12-31 09:40:00,67.61,67.68,67.43,67.56,47400.0,61.1268,61.1901,60.9641,61.0816,47400.0
2012-12-31 09:50:00,67.59,67.73,67.51,67.7,16000.0,61.1087,61.2353,61.0364,61.2082,16000.0
2012-12-31 10:00:00,67.7,67.71,67.48,67.51,48300.0,61.2082,61.2172,61.0093,61.0364,48300.0
2012-12-31 10:10:00,67.52,67.56,67.46,67.48,28200.0,61.0454,61.0816,60.9912,61.0093,28200.0
2012-12-31 10:20:00,67.47,67.71,67.47,67.58,23800.0,61.0002,61.2172,61.0002,61.0997,23800.0
2012-12-31 10:30:00,67.58,67.73,67.57,67.7,27000.0,61.0997,61.2353,61.0906,61.2082,27000.0
2012-12-31 10:40:00,67.68,67.73,67.5,67.56,23000.0,61.1901,61.2353,61.0273,61.0816,23000.0
2012-12-31 10:50:00,67.58,67.72,67.54,67.6,22700.0,61.0997,61.2263,61.0635,61.1178,22700.0
2012-12-31 11:00:00,67.61,67.85,67.59,67.6,18400.0,61.1268,61.3438,61.1087,61.1178,18400.0
2012-12-31 11:10:00,67.62,67.8,67.62,67.79,32700.0,61.1358,61.2986,61.1358,61.2895,32700.0
2012-12-31 11:20:00,67.79,67.85,67.74,67.75,24000.0,61.2895,61.3438,61.2443,61.2534,24000.0
2012-12-31 11:30:00,67.75,67.84,67.57,67.61,53300.0,61.2534,61.3347,61.0906,61.1268,53300.0
2012-12-31 11:40:00,67.6,67.69,67.57,67.64,11300.0,61.1178,61.1991,61.0906,61.1539,11300.0
2012-12-31 11:50:00,67.63,67.81,67.61,67.78,40200.0,61.1449,61.3076,61.1268,61.2805,40200.0
2012-12-31 12:00:00,67.78,67.91,67.77,67.9,17700.0,61.2805,61.398,61.2715,61.389,17700.0
2012-12-31 12:10:00,67.89,67.92,67.84,67.85,12600.0,61.38,61.4071,61.3347,61.3438,12600.0
2012-12-31 12:20:00,67.86,67.94,67.82,67.94,25900.0,61.3528,61.4252,61.3167,61.4252,25900.0
2012-12-31 12:30:00,67.95,68.06,67.94,68.05,26300.0,61.4342,61.5336,61.4252,61.5246,26300.0
2012-12-31 12:40:00,68.04,68.42,68.04,68.34,53500.0,61.5156,61.8591,61.5156,61.7868,53500.0
2012-12-31 12:50:00,68.34,68.5,68.31,68.37,49900.0,61.7868,61.9315,61.7597,61.8139,49900.0
2012-12-31 13:00:00,68.38,68.39,68.19,68.33,16700.0,61.823,61.832,61.6512,61.7778,16700.0
2012-12-31 13:10:00,68.33,68.54,68.28,68.29,27500.0,61.7778,61.9676,61.7326,61.7416,27500.0
2012-12-31 13:20:00,68.28,68.49,68.26,68.35,12500.0,61.7326,61.9224,61.7145,61.7958,12500.0
2012-12-31 13:30:00,68.35,68.44,68.35,68.37,15700.0,61.7958,61.8772,61.7958,61.8139,15700.0
2012-12-31 13:40:00,68.37,68.56,68.19,68.32,67800.0,61.8139,61.9857,61.6512,61.7687,67800.0
2012-12-31 13:50:00,68.33,68.36,68.01,68.25,27800.0,61.7778,61.8049,61.4884,61.7054,27800.0
2012-12-31 14:00:00,68.25,68.34,68.13,68.28,18600.0,61.7054,61.7868,61.5969,61.7326,18600.0
2012-12-31 14:10:00,68.28,68.35,68.23,68.34,12300.0,61.7326,61.7958,61.6873,61.7868,12300.0
2012-12-31 14:20:00,68.33,68.47,68.31,68.46,11800.0,61.7778,61.9043,61.7597,61.8953,11800.0
2012-12-31 14:30:00,68.46,68.62,68.31,68.36,41100.0,61.8953,62.0399,61.7597,61.8049,41100.0
2012-12-31 14:40:00,68.36,68.53,68.26,68.51,40700.0,61.8049,61.9586,61.7145,61.9405,40700.0
2012-12-31 14:50:00,68.46,68.64,68.37,68.59,29200.0,61.8953,62.058,61.8139,62.0128,29200.0
2012-12-31 15:00:00,68.59,68.75,68.51,68.51,28000.0,62.0128,62.1575,61.9405,61.9405,28000.0
2012-12-31 15:10:00,68.51,68.52,68.27,68.34,26000.0,61.9405,61.9495,61.7235,61.7868,26000.0
2012-12-31 15:20:00,68.36,68.36,68.13,68.22,29200.0,61.8049,61.8049,61.5969,61.6783,29200.0
2012-12-31 15:30:00,68.23,68.4,68.22,68.4,45300.0,61.6873,61.841,61.6783,61.841,45300.0
2012-12-31 15:40:00,68.44,68.51,68.33,68.5,76200.0,61.8772,61.9405,61.7778,61.9315,76200.0
2012-12-31 15:50:00,68.52,68.66,68.47,68.63,131800.0,61.9495,62.0761,61.9043,62.049,131800.0
2013-01-02 09:30:00,69.9,69.9,68.97,69.8,99400.0,63.1972,63.1972,62.3564,63.1068,99400.0
2013-01-02 09:40:00,69.81,70.05,69.67,69.74,87300.0,63.1158,63.3328,62.9893,63.0526,87300.0
2013-01-02 09:50:00,69.73,69.94,69.68,69.8,72900.0,63.0435,63.2334,62.9983,63.1068,72900.0
2013-01-02 10:00:00,69.8,69.97,69.75,69.81,59500.0,63.1068,63.2605,63.0616,63.1158,59500.0
2013-01-02 10:10:00,69.79,69.86,69.66,69.7,34100.0,63.0978,63.161,62.9802,63.0164,34100.0
2013-01-02 10:20:00,69.7,69.77,69.63,69.71,42300.0,63.0164,63.0797,62.9531,63.0254,42300.0
2013-01-02 10:30:00,69.72,69.78,69.62,69.63,27400.0,63.0345,63.0887,62.9441,62.9531,27400.0
2013-01-02 10:40:00,69.63,69.76,69.63,69.66,27200.0,62.9531,63.0706,62.9531,62.9802,27200.0
2013-01-02 10:50:00,69.65,69.85,69.65,69.8,43400.0,62.9712,63.152,62.9712,63.1068,43400.0
2013-01-02 11:00:00,69.81,70.1,69.76,69.98,40000.0,63.1158,63.378,63.0706,63.2695,40000.0
2013-01-02 11:10:00,69.99,70.01,69.75,69.78,42900.0,63.2786,63.2967,63.0616,63.0887,42900.0
2013-01-02 11:20:00,69.78,69.8,69.7,69.78,21500.0,63.0887,63.1068,63.0164,63.0887,21500.0
2013-01-02 11:30:00,69.76,69.83,69.64,69.65,73000.0,63.0706,63.1339,62.9621,62.9712,73000.0
2013-01-02 11:40:00,69.64,69.67,69.53,69.55,24900.0,62.9621,62.9893,62.8627,62.8808,24900.0
2013-01-02 11:50:00,69.55,69.58,69.5,69.56,31000.0,62.8808,62.9079,62.8356,62.8898,31000.0
2013-01-02 12:00:00,69.57,69.61,69.48,69.48,19600.0,62.8989,62.935,62.8175,62.8175,19600.0
2013-01-02 12:10:00,69.48,69.57,69.47,69.54,18900.0,62.8175,62.8989,62.8084,62.8717,18900.0
2013-01-02 12:20:00,69.52,69.55,69.41,69.49,15500.0,62.8536,62.8808,62.7542,62.8265,15500.0
2013-01-02 12:30:00,69.51,69.57,69.41,69.55,32500.0,62.8446,62.8989,62.7542,62.8808,32500.0
2013-01-02 12:40:00,69.54,69.55,69.32,69.35,10900.0,62.8717,62.8808,62.6728,62.6999,10900.0
2013-01-02 12:50:00,69.36,69.36,69.28,69.28,18700.0,62.709,62.709,62.6367,62.6367,18700.0
2013-01-02 13:00:00,69.28,69.3,69.23,69.23,13100.0,62.6367,62.6547,62.5915,62.5915,13100.0
2013-01-02 13:10:00,69.21,69.27,69.12,69.12,22200.0,62.5734,62.6276,62.492,62.492,22200.0
2013-01-02 13:20:00,69.13,69.13,68.97,68.98,35800.0,62.501,62.501,62.3564,62.3654,35800.0
2013-01-02 13:30:00,69.0,69.08,68.94,69.0,43700.0,62.3835,62.4558,62.3293,62.3835,43700.0
2013-01-02 13:40:00,69.0,69.0,68.79,68.79,27800.0,62.3835,62.3835,62.1936,62.1936,27800.0
2013-01-02 13:50:00,68.8,68.81,68.6,68.62,46900.0,62.2027,62.2117,62.0219,62.0399,46900.0
2013-01-02 14:00:00,68.61,68.81,68.54,68.54,43200.0,62.0309,62.2117,61.9676,61.9676,43200.0
2013-01-02 14:10:00,68.54,68.74,68.54,68.65,35200.0,61.9676,62.1484,61.9676,62.0671,35200.0
2013-01-02 14:20:00,68.63,68.7,68.45,68.51,59300.0,62.049,62.1123,61.8863,61.9405,59300.0
2013-01-02 14:30:00,68.52,68.57,68.44,68.56,78400.0,61.9495,61.9947,61.8772,61.9857,78400.0
2013-01-02 14:40:00,68.56,68.61,68.31,68.34,34300.0,61.9857,62.0309,61.7597,61.7868,34300.0
2013-01-02 14:50:00,68.32,68.39,68.27,68.36,39800.0,61.7687,61.832,61.7235,61.8049,39800.0
2013-01-02 15:00:00,68.37,68.58,68.37,68.52,60200.0,61.8139,62.0038,61.8139,61.9495,60200.0
2013-01-02 15:10:00,68.52,68.52,68.31,68.31,49700.0,61.9495,61.9495,61.7597,61.7597,49700.0
2013-01-02 15:20:00,68.31,68.36,68.17,68.24,111000.0,61.7597,61.8049,61.6331,61.6964,111000.0
2013-01-02 15:30:00,68.24,68.25,68.18,68.23,144000.0,61.6964,61.7054,61.6421,61.6873,144000.0
2013-01-02 15:40:00,68.22,68.35,68.1,68.12,153800.0,61.6783,61.7958,61.5698,61.5879,153800.0
2013-01-02 15:50:00,68.12,68.45,68.12,68.44,212700.0,61.5879,61.8863,61.5879,61.8772,212700.0
2013-01-03 09:30:00,68.26,68.28,67.53,67.9,90800.0,61.7145,61.7326,61.0545,61.389,90800.0
2013-01-03 09:40:00,67.92,67.96,67.66,67.81,68000.0,61.4071,61.4432,61.172,61.3076,68000.0
2013-01-03 09:50:00,67.82,67.97,67.51,67.51,76000.0,61.3167,61.4523,61.0364,61.0364,76000.0
2013-01-03 10:00:00,67.54,67.56,67.18,67.21,93600.0,61.0635,61.0816,60.738,60.7652,93600.0
2013-01-03 10:10:00,67.21,67.45,67.05,67.41,89900.0,60.7652,60.9821,60.6205,60.946,89900.0
2013-01-03 10:20:00,67.4,67.46,67.32,67.44,51600.0,60.9369,60.9912,60.8646,60.9731,51600.0
2013-01-03 10:30:00,67.44,67.47,67.33,67.36,62500.0,60.9731,61.0002,60.8736,60.9008,62500.0
2013-01-03 10:40:00,67.37,67.39,67.32,67.32,27000.0,60.9098,60.9279,60.8646,60.8646,27000.0
2013-01-03 10:50:00,67.32,67.32,67.24,67.27,36800.0,60.8646,60.8646,60.7923,60.8194,36800.0
2013-01-03 11:00:00,67.25,67.51,67.25,67.5,36800.0,60.8013,61.0364,60.8013,61.0273,36800.0
2013-01-03 11:10:00,67.51,67.6,67.51,67.56,27400.0,61.0364,61.1178,61.0364,61.0816,27400.0
2013-01-03 11:20:00,67.56,67.64,67.52,67.52,43800.0,61.0816,61.1539,61.0454,61.0454,43800.0
2013-01-03 11:30:00,67.49,67.51,67.36,67.36,33700.0,61.0183,61.0364,60.9008,60.9008,33700.0
2013-01-03 11:40:00,67.35,67.42,67.31,67.4,40800.0,60.8917,60.955,60.8556,60.9369,40800.0
2013-01-03 11:50:00,67.4,67.4,67.31,67.35,54200.0,60.9369,60.9369,60.8556,60.8917,54200.0
2013-01-03 12:00:00,67.35,67.45,67.33,67.43,121100.0,60.8917,60.9821,60.8736,60.9641,121100.0
2013-01-03 12:10:00,67.43,67.5,67.42,67.42,37800.0,60.9641,61.0273,60.955,60.955,37800.0
2013-01-03 12:20:00,67.42,67.42,67.26,67.27,29100.0,60.955,60.955,60.8104,60.8194,29100.0
2013-01-03 12:30:00,67.27,67.28,67.21,67.22,43700.0,60.8194,60.8284,60.7652,60.7742,43700.0
2013-01-03 12:40:00,67.21,67.23,67.12,67.13,35800.0,60.7652,60.7832,60.6838,60.6928,35800.0
2013-01-03 12:50:00,67.14,67.17,67.03,67.08,24400.0,60.7019,60.729,60.6024,60.6476,24400.0
2013-01-03 13:00:00,67.09,67.24,67.09,67.14,30800.0,60.6567,60.7923,60.6567,60.7019,30800.0
2013-01-03 13:10:00,67.14,67.14,67.03,67.05,28000.0,60.7019,60.7019,60.6024,60.6205,28000.0
2013-01-03 13:20:00,67.05,67.05,66.94,66.94,26400.0,60.6205,60.6205,60.521,60.521,26400.0
2013-01-03 13:30:00,66.95,67.08,66.92,67.04,39400.0,60.5301,60.6476,60.503,60.6115,39400.0
2013-01-03 13:40:00,67.04,67.12,67.02,67.09,46100.0,60.6115,60.6838,60.5934,60.6567,46100.0
2013-01-03 13:50:00,67.1,67.22,67.07,67.22,53700.0,60.6657,60.7742,60.6386,60.7742,53700.0
2013-01-03 14:00:00,67.22,67.22,66.95,66.98,51700.0,60.7742,60.7742,60.5301,60.5572,51700.0
2013-01-03 14:10:00,66.97,66.97,66.8,66.81,31000.0,60.5482,60.5482,60.3945,60.4035,31000.0
2013-01-03 14:20:00,66.8,66.81,66.63,66.81,57400.0,60.3945,60.4035,60.2408,60.4035,57400.0
2013-01-03 14:30:00,66.81,66.81,66.45,66.45,96700.0,60.4035,60.4035,60.078,60.078,96700.0
2013-01-03 14:40:00,66.46,66.54,66.44,66.46,54900.0,60.0871,60.1594,60.069,60.0871,54900.0
2013-01-03 14:50:00,66.45,66.46,66.26,66.31,72500.0,60.078,60.0871,59.9063,59.9515,72500.0
2013-01-03 15:00:00,66.3,66.39,66.23,66.29,113000.0,59.9424,60.0238,59.8791,59.9334,113000.0
2013-01-03 15:10:00,66.28,66.33,66.23,66.3,81100.0,59.9243,59.9695,59.8791,59.9424,81100.0
2013-01-03 15:20:00,66.31,66.34,66.17,66.23,115000.0,59.9515,59.9786,59.8249,59.8791,115000.0
2013-01-03 15:30:00,66.23,66.27,66.13,66.19,83600.0,59.8791,59.9153,59.7887,59.843,83600.0
2013-01-03 15:40:00,66.2,66.38,66.2,66.32,172100.0,59.852,60.0147,59.852,59.9605,172100.0
2013-01-03 15:50:00,66.33,66.33,66.07,66.24,254300.0,59.9695,59.9695,59.7345,59.8882,254300.0
2013-01-04 09:30:00,66.83,67.2,66.45,67.13,91900.0,60.4216,60.7561,60.078,60.6928,91900.0
2013-01-04 09:40:00,67.11,67.15,66.8,66.95,66700.0,60.6747,60.7109,60.3945,60.5301,66700.0
2013-01-04 09:50:00,66.95,67.14,66.86,67.14,60500.0,60.5301,60.7019,60.4487,60.7019,60500.0
2013-01-04 10:00:00,67.14,67.15,66.79,66.83,52400.0,60.7019,60.7109,60.3854,60.4216,52400.0
2013-01-04 10:10:00,66.83,66.91,66.74,66.85,54500.0,60.4216,60.4939,60.3402,60.4397,54500.0
2013-01-04 10:20:00,66.84,66.89,66.77,66.83,38100.0,60.4306,60.4758,60.3673,60.4216,38100.0
2013-01-04 10:30:00,66.82,66.86,66.73,66.8,31700.0,60.4126,60.4487,60.3312,60.3945,31700.0
2013-01-04 10:40:00,66.8,66.84,66.7,66.81,122200.0,60.3945,60.4306,60.3041,60.4035,122200.0
2013-01-04 10:50:00,66.84,66.86,66.63,66.7,34800.0,60.4306,60.4487,60.2408,60.3041,34800.0
2013-01-04 11:00:00,66.69,66.83,66.69,66.73,69400.0,60.295,60.4216,60.295,60.3312,69400.0
2013-01-04 11:10:00,66.73,66.81,66.68,66.73,35500.0,60.3312,60.4035,60.286,60.3312,35500.0
2013-01-04 11:20:00,66.72,66.74,66.63,66.72,27900.0,60.3221,60.3402,60.2408,60.3221,27900.0
2013-01-04 11:30:00,66.72,66.85,66.7,66.75,42000.0,60.3221,60.4397,60.3041,60.3493,42000.0
2013-01-04 11:40:00,66.76,66.79,66.72,66.75,33000.0,60.3583,60.3854,60.3221,60.3493,33000.0
2013-01-04 11:50:00,66.74,66.75,66.6,66.64,21500.0,60.3402,60.3493,60.2137,60.2498,21500.0
2013-01-04 12:00:00,66.63,66.78,66.63,66.74,13700.0,60.2408,60.3764,60.2408,60.3402,13700.0
2013-01-04 12:10:00,66.73,66.78,66.71,66.71,12500.0,60.3312,60.3764,60.3131,60.3131,12500.0
2013-01-04 12:20:00,66.7,66.77,66.67,66.77,24400.0,60.3041,60.3673,60.2769,60.3673,24400.0
2013-01-04 12:30:00,66.76,66.83,66.76,66.81,17000.0,60.3583,60.4216,60.3583,60.4035,17000.0
2013-01-04 12:40:00,66.82,66.94,66.81,66.9,14400.0,60.4126,60.521,60.4035,60.4849,14400.0
2013-01-04 12:50:00,66.91,66.92,66.85,66.88,34900.0,60.4939,60.503,60.4397,60.4668,34900.0
2013-01-04 13:00:00,66.88,66.92,66.85,66.92,45600.0,60.4668,60.503,60.4397,60.503,45600.0
2013-01-04 13:10:00,66.92,66.94,66.88,66.89,20400.0,60.503,60.521,60.4668,60.4758,20400.0
2013-01-04 13:20:00,66.89,66.98,66.87,66.97,34100.0,60.4758,60.5572,60.4578,60.5482,34100.0
2013-01-04 13:30:00,66.98,67.24,66.96,67.24,25900.0,60.5572,60.7923,60.5391,60.7923,25900.0
2013-01-04 13:40:00,67.24,67.31,67.23,67.3,23600.0,60.7923,60.8556,60.7832,60.8465,23600.0
2013-01-04 13:50:00,67.31,67.33,67.25,67.33,55900.0,60.8556,60.8736,60.8013,60.8736,55900.0
2013-01-04 14:00:00,67.34,67.41,67.33,67.35,22500.0,60.8827,60.946,60.8736,60.8917,22500.0
2013-01-04 14:10:00,67.36,67.42,67.34,67.42,41700.0,60.9008,60.955,60.8827,60.955,41700.0
2013-01-04 14:20:00,67.41,67.55,67.41,67.52,29800.0,60.946,61.0726,60.946,61.0454,29800.0
2013-01-04 14:30:00,67.53,67.55,67.49,67.54,36400.0,61.0545,61.0726,61.0183,61.0635,36400.0
2013-01-04 14:40:00,67.55,67.63,67.53,67.6,51900.0,61.0726,61.1449,61.0545,61.1178,51900.0
2013-01-04 14:50:00,67.6,67.71,67.6,67.63,24500.0,61.1178,61.2172,61.1178,61.1449,24500.0
2013-01-04 15:00:00,67.63,67.65,67.59,67.62,39900.0,61.1449,61.163,61.1087,61.1358,39900.0
2013-01-04 15:10:00,67.62,67.69,67.62,67.67,45200.0,61.1358,61.1991,61.1358,61.181,45200.0
2013-01-04 15:20:00,67.67,67.75,67.66,67.69,31200.0,61.181,61.2534,61.172,61.1991,31200.0
2013-01-04 15:30:00,67.69,67.71,67.64,67.68,43000.0,61.1991,61.2172,61.1539,61.1901,43000.0
2013-01-04 15:40:00,67.67,67.67,67.46,67.47,96500.0,61.181,61.181,60.9912,61.0002,96500.0
2013-01-04 15:50:00,67.47,67.49,67.38,67.48,156900.0,61.0002,61.0183,60.9189,61.0093,156900.0
2013-01-07 09:30:00,67.14,67.8,67.1,67.13,48200.0,60.7019,61.2986,60.6657,60.6928,48200.0
2013-01-07 09:40:00,67.15,67.23,66.97,66.97,38400.0,60.7109,60.7832,60.5482,60.5482,38400.0
2013-01-07 09:50:00,66.97,67.0,66.85,66.91,34100.0,60.5482,60.5753,60.4397,60.4939,34100.0
2013-01-07 10:00:00,66.92,66.92,66.68,66.69,51700.0,60.503,60.503,60.286,60.295,51700.0
2013-01-07 10:10:00,66.69,67.0,66.65,66.94,37400.0,60.295,60.5753,60.2589,60.521,37400.0
2013-01-07 10:20:00,66.94,67.38,66.93,67.35,83700.0,60.521,60.9189,60.512,60.8917,83700.0
2013-01-07 10:30:00,67.36,67.5,67.34,67.46,28300.0,60.9008,61.0273,60.8827,60.9912,28300.0
2013-01-07 10:40:00,67.45,67.62,67.44,67.53,30800.0,60.9821,61.1358,60.9731,61.0545,30800.0
2013-01-07 10:50:00,67.53,67.67,67.5,67.61,40600.0,61.0545,61.181,61.0273,61.1268,40600.0
2013-01-07 11:00:00,67.61,67.71,67.3,67.3,26100.0,61.1268,61.2172,60.8465,60.8465,26100.0
2013-01-07 11:10:00,67.31,67.35,67.19,67.24,39800.0,60.8556,60.8917,60.7471,60.7923,39800.0
2013-01-07 11:20:00,67.24,67.28,67.16,67.2,21500.0,60.7923,60.8284,60.72,60.7561,21500.0
2013-01-07 11:30:00,67.22,67.23,67.06,67.06,23100.0,60.7742,60.7832,60.6295,60.6295,23100.0
2013-01-07 11:40:00,67.06,67.14,67.04,67.1,25600.0,60.6295,60.7019,60.6115,60.6657,25600.0
2013-01-07 11:50:00,67.11,67.21,67.06,67.2,21700.0,60.6747,60.7652,60.6295,60.7561,21700.0
2013-01-07 12:00:00,67.2,67.28,67.17,67.27,22100.0,60.7561,60.8284,60.729,60.8194,22100.0
2013-01-07 12:10:00,67.26,67.3,67.25,67.26,15600.0,60.8104,60.8465,60.8013,60.8104,15600.0
2013-01-07 12:20:00,67.26,67.28,67.2,67.26,24900.0,60.8104,60.8284,60.7561,60.8104,24900.0
2013-01-07 12:30:00,67.25,67.3,67.2,67.24,14800.0,60.8013,60.8465,60.7561,60.7923,14800.0
2013-01-07 12:40:00,67.25,67.32,67.23,67.29,11000.0,60.8013,60.8646,60.7832,60.8375,11000.0
2013-01-07 12:50:00,67.28,67.3,67.18,67.2,24500.0,60.8284,60.8465,60.738,60.7561,24500.0
2013-01-07 13:00:00,67.22,67.28,67.14,67.17,14600.0,60.7742,60.8284,60.7019,60.729,14600.0
2013-01-07 13:10:00,67.16,67.19,67.09,67.09,11800.0,60.72,60.7471,60.6567,60.6567,11800.0
2013-01-07 13:20:00,67.1,67.13,67.04,67.09,14900.0,60.6657,60.6928,60.6115,60.6567,14900.0
2013-01-07 13:30:00,67.1,67.15,67.07,67.07,16600.0,60.6657,60.7109,60.6386,60.6386,16600.0
2013-01-07 13:40:00,67.08,67.09,67.04,67.04,10700.0,60.6476,60.6567,60.6115,60.6115,10700.0
2013-01-07 13:50:00,67.04,67.1,67.02,67.05,18500.0,60.6115,60.6657,60.5934,60.6205,18500.0
2013-01-07 14:00:00,67.05,67.11,67.03,67.1,22100.0,60.6205,60.6747,60.6024,60.6657,22100.0
2013-01-07 14:10:00,67.09,67.17,67.08,67.1,16400.0,60.6567,60.729,60.6476,60.6657,16400.0
2013-01-07 14:20:00,67.1,67.23,67.09,67.2,17500.0,60.6657,60.7832,60.6567,60.7561,17500.0
2013-01-07 14:30:00,67.21,67.35,67.19,67.27,42100.0,60.7652,60.8917,60.7471,60.8194,42100.0
2013-01-07 14:40:00,67.29,67.29,67.2,67.23,14300.0,60.8375,60.8375,60.7561,60.7832,14300.0
2013-01-07 14:50:00,67.22,67.29,67.22,67.26,29600.0,60.7742,60.8375,60.7742,60.8104,29600.0
2013-01-07 15:00:00,67.26,67.31,67.23,67.3,49400.0,60.8104,60.8556,60.7832,60.8465,49400.0
2013-01-07 15:10:00,67.3,67.32,67.26,67.3,31900.0,60.8465,60.8646,60.8104,60.8465,31900.0
2013-01-07 15:20:00,67.3,67.43,67.3,67.38,30300.0,60.8465,60.9641,60.8465,60.9189,30300.0
2013-01-07 15:30:00,67.38,67.45,67.32,67.33,42000.0,60.9189,60.9821,60.8646,60.8736,42000.0
2013-01-07 15:40:00,67.34,67.44,67.34,67.38,57400.0,60.8827,60.9731,60.8827,60.9189,57400.0
2013-01-07 15:50:00,67.39,67.44,67.26,67.29,133000.0,60.9279,60.9731,60.8104,60.8375,133000.0
2013-01-08 09:30:00,67.25,67.78,67.01,67.49,49000.0,60.8013,61.2805,60.5843,61.0183,49000.0
2013-01-08 09:40:00,67.44,67.45,67.22,67.31,38500.0,60.9731,60.9821,60.7742,60.8556,38500.0
2013-01-08 09:50:00,67.31,67.31,67.0,67.02,32500.0,60.8556,60.8556,60.5753,60.5934,32500.0
2013-01-08 10:00:00,67.0,67.04,66.91,67.03,17000.0,60.5753,60.6115,60.4939,60.6024,17000.0
2013-01-08 10:10:00,67.04,67.05,66.79,66.8,26000.0,60.6115,60.6205,60.3854,60.3945,26000.0
2013-01-08 10:20:00,66.8,66.82,66.75,66.8,36400.0,60.3945,60.4126,60.3493,60.3945,36400.0
2013-01-08 10:30:00,66.79,66.79,66.75,66.75,36900.0,60.3854,60.3854,60.3493,60.3493,36900.0
2013-01-08 10:40:00,66.75,66.77,66.61,66.62,78600.0,60.3493,60.3673,60.2227,60.2317,78600.0
2013-01-08 10:50:00,66.63,66.77,66.63,66.7,23400.0,60.2408,60.3673,60.2408,60.3041,23400.0
2013-01-08 11:00:00,66.7,66.85,66.7,66.85,25300.0,60.3041,60.4397,60.3041,60.4397,25300.0
2013-01-08 11:10:00,66.84,66.88,66.81,66.86,25000.0,60.4306,60.4668,60.4035,60.4487,25000.0
2013-01-08 11:20:00,66.87,66.92,66.84,66.89,34800.0,60.4578,60.503,60.4306,60.4758,34800.0
2013-01-08 11:30:00,66.9,66.91,66.86,66.88,53300.0,60.4849,60.4939,60.4487,60.4668,53300.0
2013-01-08 11:40:00,66.88,66.9,66.84,66.84,35100.0,60.4668,60.4849,60.4306,60.4306,35100.0
2013-01-08 11:50:00,66.84,66.88,66.81,66.86,47500.0,60.4306,60.4668,60.4035,60.4487,47500.0
2013-01-08 12:00:00,66.87,66.96,66.87,66.95,27000.0,60.4578,60.5391,60.4578,60.5301,27000.0
2013-01-08 12:10:00,66.94,66.98,66.92,66.96,28200.0,60.521,60.5572,60.503,60.5391,28200.0
2013-01-08 12:20:00,66.95,66.98,66.92,66.95,33300.0,60.5301,60.5572,60.503,60.5301,33300.0
2013-01-08 12:30:00,66.95,66.97,66.92,66.92,24500.0,60.5301,60.5482,60.503,60.503,24500.0
2013-01-08 12:40:00,66.92,66.94,66.86,66.87,27700.0,60.503,60.521,60.4487,60.4578,27700.0
2013-01-08 12:50:00,66.86,66.93,66.84,66.92,26500.0,60.4487,60.512,60.4306,60.503,26500.0
2013-01-08 13:00:00,66.91,66.93,66.87,66.88,15800.0,60.4939,60.512,60.4578,60.4668,15800.0
2013-01-08 13:10:00,66.87,66.88,66.74,66.83,40000.0,60.4578,60.4668,60.3402,60.4216,40000.0
2013-01-08 13:20:00,66.84,66.96,66.84,66.95,25700.0,60.4306,60.5391,60.4306,60.5301,25700.0
2013-01-08 13:30:00,66.95,66.97,66.87,66.89,31800.0,60.5301,60.5482,60.4578,60.4758,31800.0
2013-01-08 13:40:00,66.88,66.88,66.77,66.77,16500.0,60.4668,60.4668,60.3673,60.3673,16500.0
2013-01-08 13:50:00,66.77,66.8,66.67,66.72,27200.0,60.3673,60.3945,60.2769,60.3221,27200.0
2013-01-08 14:00:00,66.72,66.82,66.71,66.76,33900.0,60.3221,60.4126,60.3131,60.3583,33900.0
2013-01-08 14:10:00,66.74,66.8,66.73,66.73,31000.0,60.3402,60.3945,60.3312,60.3312,31000.0
2013-01-08 14:20:00,66.73,66.76,66.69,66.69,23300.0,60.3312,60.3583,60.295,60.295,23300.0
2013-01-08 14:30:00,66.68,66.74,66.65,66.67,48800.0,60.286,60.3402,60.2589,60.2769,48800.0
2013-01-08 14:40:00,66.67,66.68,66.52,66.53,47700.0,60.2769,60.286,60.1413,60.1504,47700.0
2013-01-08 14:50:00,66.53,66.53,66.42,66.43,34400.0,60.1504,60.1504,60.0509,60.06,34400.0
2013-01-08 15:00:00,66.43,66.46,66.33,66.34,34300.0,60.06,60.0871,59.9695,59.9786,34300.0
2013-01-08 15:10:00,66.33,66.36,66.24,66.35,104500.0,59.9695,59.9967,59.8882,59.9876,104500.0
2013-01-08 15:20:00,66.37,66.46,66.36,66.45,60700.0,60.0057,60.0871,59.9967,60.078,60700.0
2013-01-08 15:30:00,66.44,66.45,66.28,66.3,80600.0,60.069,60.078,59.9243,59.9424,80600.0
2013-01-08 15:40:00,66.29,66.29,66.09,66.09,124700.0,59.9334,59.9334,59.7526,59.7526,124700.0
2013-01-08 15:50:00,66.1,66.17,65.99,66.02,242300.0,59.7616,59.8249,59.6621,59.6893,242300.0
2013-01-09 09:30:00,66.21,66.77,66.2,66.77,63600.0,59.861,60.3673,59.852,60.3673,63600.0
2013-01-09 09:40:00,66.75,66.78,66.6,66.75,35700.0,60.3493,60.3764,60.2137,60.3493,35700.0
2013-01-09 09:50:00,66.74,66.95,66.67,66.94,36600.0,60.3402,60.5301,60.2769,60.521,36600.0
2013-01-09 10:00:00,66.94,66.98,66.85,66.88,27900.0,60.521,60.5572,60.4397,60.4668,27900.0
2013-01-09 10:10:00,66.9,66.9,66.72,66.75,61600.0,60.4849,60.4849,60.3221,60.3493,61600.0
2013-01-09 10:20:00,66.75,66.81,66.75,66.78,43100.0,60.3493,60.4035,60.3493,60.3764,43100.0
2013-01-09 10:30:00,66.78,66.79,66.67,66.77,33700.0,60.3764,60.3854,60.2769,60.3673,33700.0
2013-01-09 10:40:00,66.76,66.82,66.75,66.81,25200.0,60.3583,60.4126,60.3493,60.4035,25200.0
2013-01-09 10:50:00,66.81,66.94,66.79,66.94,28000.0,60.4035,60.521,60.3854,60.521,28000.0
2013-01-09 11:00:00,66.93,66.98,66.88,66.9,25600.0,60.512,60.5572,60.4668,60.4849,25600.0
2013-01-09 11:10:00,66.9,66.92,66.88,66.9,27100.0,60.4849,60.503,60.4668,60.4849,27100.0
2013-01-09 11:20:00,66.91,66.92,66.81,66.81,16400.0,60.4939,60.503,60.4035,60.4035,16400.0
2013-01-09 11:30:00,66.81,66.87,66.81,66.87,20200.0,60.4035,60.4578,60.4035,60.4578,20200.0
2013-01-09 11:40:00,66.87,66.89,66.85,66.88,19800.0,60.4578,60.4758,60.4397,60.4668,19800.0
2013-01-09 11:50:00,66.88,66.88,66.81,66.82,23500.0,60.4668,60.4668,60.4035,60.4126,23500.0
2013-01-09 12:00:00,66.82,66.84,66.75,66.76,24500.0,60.4126,60.4306,60.3493,60.3583,24500.0
2013-01-09 12:10:00,66.76,66.78,66.74,66.77,17400.0,60.3583,60.3764,60.3402,60.3673,17400.0
2013-01-09 12:20:00,66.77,66.89,66.77,66.89,20400.0,60.3673,60.4758,60.3673,60.4758,20400.0
2013-01-09 12:30:00,66.87,66.88,66.81,66.84,15800.0,60.4578,60.4668,60.4035,60.4306,15800.0
2013-01-09 12:40:00,66.84,66.84,66.79,66.81,53900.0,60.4306,60.4306,60.3854,60.4035,53900.0
2013-01-09 12:50:00,66.79,66.89,66.79,66.89,18700.0,60.3854,60.4758,60.3854,60.4758,18700.0
2013-01-09 13:00:00,66.9,66.91,66.84,66.86,16000.0,60.4849,60.4939,60.4306,60.4487,16000.0
2013-01-09 13:10:00,66.86,66.86,66.8,66.83,25100.0,60.4487,60.4487,60.3945,60.4216,25100.0
2013-01-09 13:20:00,66.82,66.86,66.8,66.85,21300.0,60.4126,60.4487,60.3945,60.4397,21300.0
2013-01-09 13:30:00,66.84,66.88,66.84,66.88,22700.0,60.4306,60.4668,60.4306,60.4668,22700.0
2013-01-09 13:40:00,66.88,66.88,66.84,66.86,25400.0,60.4668,60.4668,60.4306,60.4487,25400.0
2013-01-09 13:50:00,66.86,66.87,66.83,66.85,37500.0,60.4487,60.4578,60.4216,60.4397,37500.0
2013-01-09 14:00:00,66.84,67.0,66.84,66.97,61100.0,60.4306,60.5753,60.4306,60.5482,61100.0
2013-01-09 14:10:00,66.97,67.09,66.93,66.95,67400.0,60.5482,60.6567,60.512,60.5301,67400.0
2013-01-09 14:20:00,66.95,67.01,66.89,66.99,37700.0,60.5301,60.5843,60.4758,60.5663,37700.0
2013-01-09 14:30:00,66.99,67.02,66.99,67.01,32100.0,60.5663,60.5934,60.5663,60.5843,32100.0
2013-01-09 14:40:00,67.0,67.0,66.89,66.89,34200.0,60.5753,60.5753,60.4758,60.4758,34200.0
2013-01-09 14:50:00,66.88,66.91,66.8,66.8,50000.0,60.4668,60.4939,60.3945,60.3945,50000.0
2013-01-09 15:00:00,66.8,66.87,66.78,66.86,49700.0,60.3945,60.4578,60.3764,60.4487,49700.0
2013-01-09 15:10:00,66.85,66.96,66.85,66.9,64100.0,60.4397,60.5391,60.4397,60.4849,64100.0
2013-01-09 15:20:00,66.9,66.92,66.84,66.87,53000.0,60.4849,60.503,60.4306,60.4578,53000.0
2013-01-09 15:30:00,66.88,66.88,66.8,66.88,78200.0,60.4668,60.4668,60.3945,60.4668,78200.0
2013-01-09 15:40:00,66.88,66.91,66.84,66.86,84200.0,60.4668,60.4939,60.4306,60.4487,84200.0
2013-01-09 15:50:00,66.86,66.92,66.85,66.91,141500.0,60.4487,60.503,60.4397,60.4939,141500.0
2013-01-10 09:30:00,67.34,67.9,67.25,67.89,78900.0,60.8827,61.389,60.8013,61.38,78900.0
2013-01-10 09:40:00,67.9,67.99,67.61,67.93,60000.0,61.389,61.4704,61.1268,61.4161,60000.0
2013-01-10 09:50:00,67.91,68.03,67.7,67.98,56800.0,61.398,61.5065,61.2082,61.4613,56800.0
2013-01-10 10:00:00,67.95,68.1,67.91,68.06,52300.0,61.4342,61.5698,61.398,61.5336,52300.0
2013-01-10 10:10:00,68.06,68.12,67.99,68.1,27700.0,61.5336,61.5879,61.4704,61.5698,27700.0
2013-01-10 10:20:00,68.12,68.16,68.0,68.08,42900.0,61.5879,61.6241,61.4794,61.5517,42900.0
2013-01-10 10:30:00,68.08,68.09,67.94,68.04,54400.0,61.5517,61.5608,61.4252,61.5156,54400.0
2013-01-10 10:40:00,68.04,68.16,67.95,68.09,33100.0,61.5156,61.6241,61.4342,61.5608,33100.0
2013-01-10 10:50:00,68.09,68.2,67.99,68.16,37100.0,61.5608,61.6602,61.4704,61.6241,37100.0
2013-01-10 11:00:00,68.15,68.27,68.1,68.25,37800.0,61.615,61.7235,61.5698,61.7054,37800.0
2013-01-10 11:10:00,68.23,68.23,68.13,68.17,35100.0,61.6873,61.6873,61.5969,61.6331,35100.0
2013-01-10 11:20:00,68.17,68.22,68.14,68.19,38600.0,61.6331,61.6783,61.606,61.6512,38600.0
2013-01-10 11:30:00,68.2,68.44,68.19,68.44,25900.0,61.6602,61.8772,61.6512,61.8772,25900.0
2013-01-10 11:40:00,68.44,68.57,68.37,68.44,31900.0,61.8772,61.9947,61.8139,61.8772,31900.0
2013-01-10 11:50:00,68.43,68.43,68.32,68.43,16500.0,61.8682,61.8682,61.7687,61.8682,16500.0
2013-01-10 12:00:00,68.43,68.43,68.31,68.32,15100.0,61.8682,61.8682,61.7597,61.7687,15100.0
2013-01-10 12:10:00,68.32,68.42,68.29,68.36,34500.0,61.7687,61.8591,61.7416,61.8049,34500.0
2013-01-10 12:20:00,68.36,68.36,68.26,68.36,19300.0,61.8049,61.8049,61.7145,61.8049,19300.0
2013-01-10 12:30:00,68.36,68.39,68.32,68.34,12200.0,61.8049,61.832,61.7687,61.7868,12200.0
2013-01-10 12:40:00,68.35,68.61,68.35,68.61,31200.0,61.7958,62.0309,61.7958,62.0309,31200.0
2013-01-10 12:50:00,68.6,68.78,68.53,68.78,42700.0,62.0219,62.1846,61.9586,62.1846,42700.0
2013-01-10 13:00:00,68.77,68.79,68.67,68.76,43600.0,62.1756,62.1936,62.0852,62.1665,43600.0
2013-01-10 13:10:00,68.76,68.8,68.71,68.74,25800.0,62.1665,62.2027,62.1213,62.1484,25800.0
2013-01-10 13:20:00,68.75,68.81,68.72,68.79,32800.0,62.1575,62.2117,62.1304,62.1936,32800.0
2013-01-10 13:30:00,68.79,68.93,68.78,68.93,28600.0,62.1936,62.3202,62.1846,62.3202,28600.0
2013-01-10 13:40:00,68.94,69.06,68.91,69.03,37600.0,62.3293,62.4378,62.3021,62.4106,37600.0
2013-01-10 13:50:00,69.04,69.18,69.01,69.15,33200.0,62.4197,62.5463,62.3926,62.5191,33200.0
2013-01-10 14:00:00,69.15,69.39,69.14,69.35,72400.0,62.5191,62.7361,62.5101,62.6999,72400.0
2013-01-10 14:10:00,69.36,69.48,69.23,69.29,63800.0,62.709,62.8175,62.5915,62.6457,63800.0
2013-01-10 14:20:00,69.28,69.34,69.22,69.3,37800.0,62.6367,62.6909,62.5824,62.6547,37800.0
2013-01-10 14:30:00,69.3,69.31,69.22,69.3,41200.0,62.6547,62.6638,62.5824,62.6547,41200.0
2013-01-10 14:40:00,69.31,69.48,69.27,69.48,40300.0,62.6638,62.8175,62.6276,62.8175,40300.0
2013-01-10 14:50:00,69.47,69.48,69.27,69.3,57800.0,62.8084,62.8175,62.6276,62.6547,57800.0
2013-01-10 15:00:00,69.29,69.3,69.16,69.23,104900.0,62.6457,62.6547,62.5282,62.5915,104900.0
2013-01-10 15:10:00,69.23,69.37,69.23,69.3,70700.0,62.5915,62.718,62.5915,62.6547,70700.0
2013-01-10 15:20:00,69.3,69.33,69.18,69.24,62300.0,62.6547,62.6819,62.5463,62.6005,62300.0
2013-01-10 15:30:00,69.23,69.24,69.22,69.24,53900.0,62.5915,62.6005,62.5824,62.6005,53900.0
2013-01-10 15:40:00,69.23,69.28,69.08,69.09,121200.0,62.5915,62.6367,62.4558,62.4649,121200.0
2013-01-10 15:50:00,69.1,69.24,69.04,69.23,221600.0,62.4739,62.6005,62.4197,62.5915,221600.0
2013-01-11 09:30:00,69.67,69.77,69.41,69.43,78800.0,62.9893,63.0797,62.7542,62.7723,78800.0
2013-01-11 09:40:00,69.44,69.59,69.12,69.17,59700.0,62.7813,62.9169,62.492,62.5372,59700.0
2013-01-11 09:50:00,69.13,69.16,68.94,69.13,54600.0,62.501,62.5282,62.3293,62.501,54600.0
2013-01-11 10:00:00,69.13,69.13,68.75,68.95,65200.0,62.501,62.501,62.1575,62.3383,65200.0
2013-01-11 10:10:00,68.95,69.26,68.93,69.22,49900.0,62.3383,62.6186,62.3202,62.5824,49900.0
2013-01-11 10:20:00,69.19,69.29,69.11,69.18,66400.0,62.5553,62.6457,62.483,62.5463,66400.0
2013-01-11 10:30:00,69.2,69.26,69.16,69.26,35000.0,62.5643,62.6186,62.5282,62.6186,35000.0
2013-01-11 10:40:00,69.26,69.26,69.15,69.16,36600.0,62.6186,62.6186,62.5191,62.5282,36600.0
2013-01-11 10:50:00,69.18,69.24,69.15,69.22,28900.0,62.5463,62.6005,62.5191,62.5824,28900.0
2013-01-11 11:00:00,69.2,69.25,69.16,69.17,25000.0,62.5643,62.6095,62.5282,62.5372,25000.0
2013-01-11 11:10:00,69.17,69.2,69.05,69.16,14900.0,62.5372,62.5643,62.4287,62.5282,14900.0
2013-01-11 11:20:00,69.15,69.17,69.15,69.15,47200.0,62.5191,62.5372,62.5191,62.5191,47200.0
2013-01-11 11:30:00,69.16,69.16,69.15,69.15,39900.0,62.5282,62.5282,62.5191,62.5191,39900.0
2013-01-11 11:40:00,69.15,69.16,69.15,69.16,19100.0,62.5191,62.5282,62.5191,62.5282,19100.0
2013-01-11 11:50:00,69.15,69.16,69.15,69.15,25600.0,62.5191,62.5282,62.5191,62.5191,25600.0
2013-01-11 12:00:00,69.15,69.21,69.12,69.2,108400.0,62.5191,62.5734,62.492,62.5643,108400.0
2013-01-11 12:10:00,69.2,69.26,69.19,69.25,56000.0,62.5643,62.6186,62.5553,62.6095,56000.0
2013-01-11 12:20:00,69.25,69.35,69.2,69.25,55300.0,62.6095,62.6999,62.5643,62.6095,55300.0
2013-01-11 12:30:00,69.24,69.28,69.24,69.27,25800.0,62.6005,62.6367,62.6005,62.6276,25800.0
2013-01-11 12:40:00,69.27,69.31,69.25,69.25,15600.0,62.6276,62.6638,62.6095,62.6095,15600.0
2013-01-11 12:50:00,69.25,69.28,69.25,69.27,18900.0,62.6095,62.6367,62.6095,62.6276,18900.0
2013-01-11 13:00:00,69.27,69.41,69.27,69.34,25000.0,62.6276,62.7542,62.6276,62.6909,25000.0
2013-01-11 13:10:00,69.34,69.36,69.33,69.34,25400.0,62.6909,62.709,62.6819,62.6909,25400.0
2013-01-11 13:20:00,69.34,69.36,69.3,69.3,24700.0,62.6909,62.709,62.6547,62.6547,24700.0
2013-01-11 13:30:00,69.3,69.38,69.3,69.36,23600.0,62.6547,62.7271,62.6547,62.709,23600.0
2013-01-11 13:40:00,69.36,69.36,69.33,69.36,31300.0,62.709,62.709,62.6819,62.709,31300.0
2013-01-11 13:50:00,69.35,69.35,69.28,69.31,21900.0,62.6999,62.6999,62.6367,62.6638,21900.0
2013-01-11 14:00:00,69.31,69.36,69.31,69.34,38600.0,62.6638,62.709,62.6638,62.6909,38600.0
2013-01-11 14:10:00,69.31,69.36,69.3,69.31,28200.0,62.6638,62.709,62.6547,62.6638,28200.0
2013-01-11 14:20:00,69.31,69.35,69.3,69.32,25400.0,62.6638,62.6999,62.6547,62.6728,25400.0
2013-01-11 14:30:00,69.33,69.37,69.3,69.35,39700.0,62.6819,62.718,62.6547,62.6999,39700.0
2013-01-11 14:40:00,69.36,69.39,69.34,69.38,29600.0,62.709,62.7361,62.6909,62.7271,29600.0
2013-01-11 14:50:00,69.36,69.38,69.34,69.36,28400.0,62.709,62.7271,62.6909,62.709,28400.0
2013-01-11 15:00:00,69.37,69.41,69.35,69.41,58200.0,62.718,62.7542,62.6999,62.7542,58200.0
2013-01-11 15:10:00,69.41,69.46,69.4,69.45,38200.0,62.7542,62.7994,62.7452,62.7904,38200.0
2013-01-11 15:20:00,69.44,69.54,69.44,69.53,39600.0,62.7813,62.8717,62.7813,62.8627,39600.0
2013-01-11 15:30:00,69.53,69.57,69.48,69.56,52200.0,62.8627,62.8989,62.8175,62.8898,52200.0
2013-01-11 15:40:00,69.56,69.65,69.53,69.59,72800.0,62.8898,62.9712,62.8627,62.9169,72800.0
2013-01-11 15:50:00,69.59,69.61,69.45,69.56,148200.0,62.9169,62.935,62.7904,62.8898,148200.0
2013-01-14 09:30:00,69.74,69.74,69.4,69.6,41200.0,63.0526,63.0526,62.7452,62.926,41200.0
2013-01-14 09:40:00,69.59,69.9,69.55,69.78,44100.0,62.9169,63.1972,62.8808,63.0887,44100.0
2013-01-14 09:50:00,69.73,69.83,69.48,69.77,52200.0,63.0435,63.1339,62.8175,63.0797,52200.0
2013-01-14 10:00:00,69.76,69.9,69.7,69.84,24900.0,63.0706,63.1972,63.0164,63.143,24900.0
2013-01-14 10:10:00,69.81,69.88,69.71,69.73,23000.0,63.1158,63.1791,63.0254,63.0435,23000.0
2013-01-14 10:20:00,69.73,69.77,69.69,69.76,19800.0,63.0435,63.0797,63.0073,63.0706,19800.0
2013-01-14 10:30:00,69.77,69.89,69.76,69.89,22100.0,63.0797,63.1882,63.0706,63.1882,22100.0
2013-01-14 10:40:00,69.89,70.21,69.89,69.98,51600.0,63.1882,63.4775,63.1882,63.2695,51600.0
2013-01-14 10:50:00,69.98,69.99,69.84,69.92,19500.0,63.2695,63.2786,63.143,63.2153,19500.0
2013-01-14 11:00:00,69.92,70.09,69.91,69.98,24900.0,63.2153,63.369,63.2063,63.2695,24900.0
2013-01-14 11:10:00,69.98,69.98,69.84,69.86,18600.0,63.2695,63.2695,63.143,63.161,18600.0
2013-01-14 11:20:00,69.85,69.87,69.78,69.86,26000.0,63.152,63.1701,63.0887,63.161,26000.0
2013-01-14 11:30:00,69.86,69.89,69.72,69.89,20600.0,63.161,63.1882,63.0345,63.1882,20600.0
2013-01-14 11:40:00,69.9,70.02,69.83,70.02,18000.0,63.1972,63.3057,63.1339,63.3057,18000.0
2013-01-14 11:50:00,70.02,70.08,69.98,69.98,14400.0,63.3057,63.3599,63.2695,63.2695,14400.0
2013-01-14 12:00:00,69.99,70.0,69.9,69.93,25600.0,63.2786,63.2876,63.1972,63.2243,25600.0
2013-01-14 12:10:00,69.94,70.04,69.92,70.0,20400.0,63.2334,63.3238,63.2153,63.2876,20400.0
2013-01-14 12:20:00,69.99,70.0,69.88,69.9,19500.0,63.2786,63.2876,63.1791,63.1972,19500.0
2013-01-14 12:30:00,69.9,70.03,69.89,70.03,34500.0,63.1972,63.3147,63.1882,63.3147,34500.0
2013-01-14 12:40:00,70.05,70.09,70.03,70.06,13900.0,63.3328,63.369,63.3147,63.3419,13900.0
2013-01-14 12:50:00,70.06,70.16,70.06,70.12,23300.0,63.3419,63.4323,63.3419,63.3961,23300.0
2013-01-14 13:00:00,70.12,70.14,70.01,70.02,19200.0,63.3961,63.4142,63.2967,63.3057,19200.0
2013-01-14 13:10:00,70.04,70.1,70.02,70.1,22400.0,63.3238,63.378,63.3057,63.378,22400.0
2013-01-14 13:20:00,70.1,70.27,70.08,70.2,36800.0,63.378,63.5317,63.3599,63.4684,36800.0
2013-01-14 13:30:00,70.21,70.32,70.19,70.32,29500.0,63.4775,63.5769,63.4594,63.5769,29500.0
2013-01-14 13:40:00,70.3,70.32,70.16,70.23,32400.0,63.5589,63.5769,63.4323,63.4956,32400.0
2013-01-14 13:50:00,70.23,70.27,70.17,70.26,20300.0,63.4956,63.5317,63.4413,63.5227,20300.0
2013-01-14 14:00:00,70.26,70.26,70.15,70.18,17500.0,63.5227,63.5227,63.4232,63.4504,17500.0
2013-01-14 14:10:00,70.17,70.17,70.08,70.11,21500.0,63.4413,63.4413,63.3599,63.3871,21500.0
2013-01-14 14:20:00,70.12,70.15,70.08,70.13,20100.0,63.3961,63.4232,63.3599,63.4052,20100.0
2013-01-14 14:30:00,70.12,70.17,70.11,70.15,33000.0,63.3961,63.4413,63.3871,63.4232,33000.0
2013-01-14 14:40:00,70.15,70.21,70.14,70.21,25500.0,63.4232,63.4775,63.4142,63.4775,25500.0
2013-01-14 14:50:00,70.21,70.23,70.16,70.2,38300.0,63.4775,63.4956,63.4323,63.4684,38300.0
2013-01-14 15:00:00,70.2,70.29,70.17,70.26,32000.0,63.4684,63.5498,63.4413,63.5227,32000.0
2013-01-14 15:10:00,70.27,70.33,70.23,70.32,31800.0,63.5317,63.586,63.4956,63.5769,31800.0
2013-01-14 15:20:00,70.33,70.37,70.19,70.21,40200.0,63.586,63.6221,63.4594,63.4775,40200.0
2013-01-14 15:30:00,70.2,70.22,70.11,70.13,52900.0,63.4684,63.4865,63.3871,63.4052,52900.0
2013-01-14 15:40:00,70.13,70.2,70.12,70.14,53200.0,63.4052,63.4684,63.3961,63.4142,53200.0
2013-01-14 15:50:00,70.14,70.25,70.08,70.25,106600.0,63.4142,63.5136,63.3599,63.5136,106600.0
2013-01-15 09:30:00,69.87,70.05,69.78,70.05,41100.0,63.1701,63.3328,63.0887,63.3328,41100.0
2013-01-15 09:40:00,70.04,70.4,70.0,70.27,36400.0,63.3238,63.6493,63.2876,63.5317,36400.0
2013-01-15 09:50:00,70.27,70.41,70.11,70.33,29700.0,63.5317,63.6583,63.3871,63.586,29700.0
2013-01-15 10:00:00,70.36,70.48,70.28,70.46,37100.0,63.6131,63.7216,63.5408,63.7035,37100.0
2013-01-15 10:10:00,70.45,70.57,70.4,70.48,27300.0,63.6945,63.803,63.6493,63.7216,27300.0
2013-01-15 10:20:00,70.49,70.58,70.39,70.53,34900.0,63.7306,63.812,63.6402,63.7668,34900.0
2013-01-15 10:30:00,70.54,70.84,70.46,70.8,81600.0,63.7758,64.0471,63.7035,64.0109,81600.0
2013-01-15 10:40:00,70.8,70.81,70.51,70.54,38100.0,64.0109,64.0199,63.7487,63.7758,38100.0
2013-01-15 10:50:00,70.54,70.64,70.54,70.6,34900.0,63.7758,63.8662,63.7758,63.8301,34900.0
2013-01-15 11:00:00,70.61,70.71,70.53,70.66,33400.0,63.8391,63.9295,63.7668,63.8843,33400.0
2013-01-15 11:10:00,70.66,70.78,70.63,70.76,33000.0,63.8843,63.9928,63.8572,63.9747,33000.0
2013-01-15 11:20:00,70.77,70.88,70.77,70.83,39500.0,63.9838,64.0832,63.9838,64.038,39500.0
2013-01-15 11:30:00,70.83,70.95,70.8,70.83,54300.0,64.038,64.1465,64.0109,64.038,54300.0
2013-01-15 11:40:00,70.83,70.96,70.74,70.96,26200.0,64.038,64.1556,63.9567,64.1556,26200.0
2013-01-15 11:50:00,70.95,71.06,70.9,71.0,47800.0,64.1465,64.246,64.1013,64.1917,47800.0
2013-01-15 12:00:00,71.0,71.1,70.98,71.1,29200.0,64.1917,64.2821,64.1736,64.2821,29200.0
2013-01-15 12:10:00,71.09,71.18,71.01,71.15,41900.0,64.2731,64.3545,64.2008,64.3273,41900.0
2013-01-15 12:20:00,71.15,71.3,71.14,71.3,36900.0,64.3273,64.463,64.3183,64.463,36900.0
2013-01-15 12:30:00,71.28,71.38,71.24,71.3,61400.0,64.4449,64.5353,64.4087,64.463,61400.0
2013-01-15 12:40:00,71.3,71.37,71.28,71.35,24500.0,64.463,64.5262,64.4449,64.5082,24500.0
2013-01-15 12:50:00,71.35,71.39,71.2,71.33,21300.0,64.5082,64.5443,64.3726,64.4901,21300.0
2013-01-15 13:00:00,71.34,71.36,71.22,71.23,18200.0,64.4991,64.5172,64.3906,64.3997,18200.0
2013-01-15 13:10:00,71.21,71.34,71.18,71.32,32200.0,64.3816,64.4991,64.3545,64.481,32200.0
2013-01-15 13:20:00,71.3,71.4,71.29,71.4,33700.0,64.463,64.5534,64.4539,64.5534,33700.0
2013-01-15 13:30:00,71.39,71.41,71.34,71.38,52000.0,64.5443,64.5624,64.4991,64.5353,52000.0
2013-01-15 13:40:00,71.37,71.49,71.29,71.44,40100.0,64.5262,64.6347,64.4539,64.5895,40100.0
2013-01-15 13:50:00,71.44,71.45,71.29,71.3,35400.0,64.5895,64.5986,64.4539,64.463,35400.0
2013-01-15 14:00:00,71.31,71.39,71.29,71.39,30300.0,64.472,64.5443,64.4539,64.5443,30300.0
2013-01-15 14:10:00,71.38,71.42,71.37,71.4,27500.0,64.5353,64.5715,64.5262,64.5534,27500.0
2013-01-15 14:20:00,71.41,71.48,71.4,71.48,29500.0,64.5624,64.6257,64.5534,64.6257,29500.0
2013-01-15 14:30:00,71.48,71.5,71.46,71.5,29300.0,64.6257,64.6438,64.6076,64.6438,29300.0
2013-01-15 14:40:00,71.48,71.56,71.48,71.55,36600.0,64.6257,64.698,64.6257,64.689,36600.0
2013-01-15 14:50:00,71.55,71.62,71.55,71.61,32800.0,64.689,64.7523,64.689,64.7432,32800.0
2013-01-15 15:00:00,71.61,71.73,71.61,71.68,46700.0,64.7432,64.8517,64.7432,64.8065,46700.0
2013-01-15 15:10:00,71.68,71.73,71.64,71.72,51600.0,64.8065,64.8517,64.7704,64.8427,51600.0
2013-01-15 15:20:00,71.71,71.75,71.69,71.69,65600.0,64.8336,64.8698,64.8156,64.8156,65600.0
2013-01-15 15:30:00,71.69,71.7,71.62,71.62,84800.0,64.8156,64.8246,64.7523,64.7523,84800.0
2013-01-15 15:40:00,71.61,71.71,71.6,71.68,126600.0,64.7432,64.8336,64.7342,64.8065,126600.0
2013-01-15 15:50:00,71.68,71.69,71.58,71.59,170600.0,64.8065,64.8156,64.7161,64.7252,170600.0
2013-01-16 09:30:00,71.44,71.57,70.84,70.88,21300.0,64.5895,64.7071,64.0471,64.0832,21300.0
2013-01-16 09:40:00,70.88,70.98,70.8,70.96,47900.0,64.0832,64.1736,64.0109,64.1556,47900.0
2013-01-16 09:50:00,70.96,71.01,70.88,70.9,47100.0,64.1556,64.2008,64.0832,64.1013,47100.0
2013-01-16 10:00:00,70.92,71.06,70.92,70.99,50200.0,64.1194,64.246,64.1194,64.1827,50200.0
2013-01-16 10:10:00,70.96,71.03,70.94,71.02,84000.0,64.1556,64.2189,64.1375,64.2098,84000.0
2013-01-16 10:20:00,71.02,71.03,70.94,70.95,23400.0,64.2098,64.2189,64.1375,64.1465,23400.0
2013-01-16 10:30:00,70.95,70.96,70.86,70.88,18500.0,64.1465,64.1556,64.0652,64.0832,18500.0
2013-01-16 10:40:00,70.87,70.89,70.85,70.86,17300.0,64.0742,64.0923,64.0561,64.0652,17300.0
2013-01-16 10:50:00,70.87,70.89,70.66,70.67,72200.0,64.0742,64.0923,63.8843,63.8934,72200.0
2013-01-16 11:00:00,70.67,70.74,70.62,70.73,31200.0,63.8934,63.9567,63.8482,63.9476,31200.0
2013-01-16 11:10:00,70.72,70.85,70.72,70.79,7700.0,63.9386,64.0561,63.9386,64.0019,7700.0
2013-01-16 11:20:00,70.79,70.94,70.78,70.91,13900.0,64.0019,64.1375,63.9928,64.1104,13900.0
2013-01-16 11:30:00,70.9,70.98,70.89,70.9,10400.0,64.1013,64.1736,64.0923,64.1013,10400.0
2013-01-16 11:40:00,70.91,70.96,70.87,70.92,16100.0,64.1104,64.1556,64.0742,64.1194,16100.0
2013-01-16 11:50:00,70.92,70.96,70.89,70.91,19200.0,64.1194,64.1556,64.0923,64.1104,19200.0
2013-01-16 12:00:00,70.91,70.97,70.89,70.94,22800.0,64.1104,64.1646,64.0923,64.1375,22800.0
2013-01-16 12:10:00,70.94,70.97,70.93,70.93,26600.0,64.1375,64.1646,64.1284,64.1284,26600.0
2013-01-16 12:20:00,70.94,70.94,70.84,70.86,57200.0,64.1375,64.1375,64.0471,64.0652,57200.0
2013-01-16 12:30:00,70.85,70.9,70.84,70.9,19500.0,64.0561,64.1013,64.0471,64.1013,19500.0
2013-01-16 12:40:00,70.9,70.9,70.82,70.82,72500.0,64.1013,64.1013,64.029,64.029,72500.0
2013-01-16 12:50:00,70.82,70.84,70.75,70.75,19100.0,64.029,64.0471,63.9657,63.9657,19100.0
2013-01-16 13:00:00,70.77,70.77,70.71,70.74,12600.0,63.9838,63.9838,63.9295,63.9567,12600.0
2013-01-16 13:10:00,70.74,70.75,70.68,70.69,14100.0,63.9567,63.9657,63.9024,63.9115,14100.0
2013-01-16 13:20:00,70.68,70.71,70.65,70.68,17500.0,63.9024,63.9295,63.8753,63.9024,17500.0
2013-01-16 13:30:00,70.69,70.75,70.64,70.69,22000.0,63.9115,63.9657,63.8662,63.9115,22000.0
2013-01-16 13:40:00,70.7,70.73,70.66,70.66,11300.0,63.9205,63.9476,63.8843,63.8843,11300.0
2013-01-16 13:50:00,70.67,70.69,70.63,70.67,46900.0,63.8934,63.9115,63.8572,63.8934,46900.0
2013-01-16 14:00:00,70.67,70.72,70.65,70.67,14100.0,63.8934,63.9386,63.8753,63.8934,14100.0
2013-01-16 14:10:00,70.68,70.72,70.66,70.71,21600.0,63.9024,63.9386,63.8843,63.9295,21600.0
2013-01-16 14:20:00,70.72,70.73,70.66,70.7,32200.0,63.9386,63.9476,63.8843,63.9205,32200.0
2013-01-16 14:30:00,70.69,70.72,70.66,70.69,20500.0,63.9115,63.9386,63.8843,63.9115,20500.0
2013-01-16 14:40:00,70.69,70.72,70.66,70.68,22300.0,63.9115,63.9386,63.8843,63.9024,22300.0
2013-01-16 14:50:00,70.67,70.71,70.67,70.69,15900.0,63.8934,63.9295,63.8934,63.9115,15900.0
2013-01-16 15:00:00,70.69,70.71,70.66,70.68,25200.0,63.9115,63.9295,63.8843,63.9024,25200.0
2013-01-16 15:10:00,70.69,70.71,70.68,70.7,32600.0,63.9115,63.9295,63.9024,63.9205,32600.0
2013-01-16 15:20:00,70.7,70.71,70.69,70.69,51300.0,63.9205,63.9295,63.9115,63.9115,51300.0
2013-01-16 15:30:00,70.7,70.73,70.67,70.7,50400.0,63.9205,63.9476,63.8934,63.9205,50400.0
2013-01-16 15:40:00,70.71,70.71,70.65,70.67,63800.0,63.9295,63.9295,63.8753,63.8934,63800.0
2013-01-16 15:50:00,70.67,70.77,70.65,70.75,155200.0,63.8934,63.9838,63.8753,63.9657,155200.0
2013-01-17 09:30:00,70.76,71.08,70.62,70.93,55900.0,63.9747,64.2641,63.8482,64.1284,55900.0
2013-01-17 09:40:00,70.96,71.06,70.8,70.81,36900.0,64.1556,64.246,64.0109,64.0199,36900.0
2013-01-17 09:50:00,70.77,70.91,70.77,70.86,51400.0,63.9838,64.1104,63.9838,64.0652,51400.0
2013-01-17 10:00:00,70.87,70.95,70.82,70.92,61900.0,64.0742,64.1465,64.029,64.1194,61900.0
2013-01-17 10:10:00,70.91,70.94,70.86,70.86,62700.0,64.1104,64.1375,64.0652,64.0652,62700.0
2013-01-17 10:20:00,70.86,70.88,70.76,70.87,30000.0,64.0652,64.0832,63.9747,64.0742,30000.0
2013-01-17 10:30:00,70.88,70.9,70.8,70.84,26000.0,64.0832,64.1013,64.0109,64.0471,26000.0
2013-01-17 10:40:00,70.85,70.9,70.84,70.86,34400.0,64.0561,64.1013,64.0471,64.0652,34400.0
2013-01-17 10:50:00,70.88,71.02,70.87,71.0,66300.0,64.0832,64.2098,64.0742,64.1917,66300.0
2013-01-17 11:00:00,71.0,71.03,70.97,70.98,14800.0,64.1917,64.2189,64.1646,64.1736,14800.0
2013-01-17 11:10:00,70.99,71.05,70.96,71.0,16200.0,64.1827,64.2369,64.1556,64.1917,16200.0
2013-01-17 11:20:00,71.0,71.02,70.97,70.99,10900.0,64.1917,64.2098,64.1646,64.1827,10900.0
2013-01-17 11:30:00,70.99,71.1,70.97,70.99,24000.0,64.1827,64.2821,64.1646,64.1827,24000.0
2013-01-17 11:40:00,71.0,71.17,70.99,71.16,26600.0,64.1917,64.3454,64.1827,64.3364,26600.0
2013-01-17 11:50:00,71.18,71.31,71.12,71.3,28500.0,64.3545,64.472,64.3002,64.463,28500.0
2013-01-17 12:00:00,71.3,71.31,71.2,71.2,13500.0,64.463,64.472,64.3726,64.3726,13500.0
2013-01-17 12:10:00,71.2,71.27,71.17,71.17,15600.0,64.3726,64.4358,64.3454,64.3454,15600.0
2013-01-17 12:20:00,71.17,71.21,71.14,71.2,14800.0,64.3454,64.3816,64.3183,64.3726,14800.0
2013-01-17 12:30:00,71.21,71.26,71.17,71.24,14300.0,64.3816,64.4268,64.3454,64.4087,14300.0
2013-01-17 12:40:00,71.27,71.27,71.15,71.18,34100.0,64.4358,64.4358,64.3273,64.3545,34100.0
2013-01-17 12:50:00,71.19,71.25,71.15,71.2,19300.0,64.3635,64.4178,64.3273,64.3726,19300.0
2013-01-17 13:00:00,71.2,71.24,71.19,71.22,11900.0,64.3726,64.4087,64.3635,64.3906,11900.0
2013-01-17 13:10:00,71.22,71.25,71.2,71.24,22300.0,64.3906,64.4178,64.3726,64.4087,22300.0
2013-01-17 13:20:00,71.25,71.27,71.23,71.24,17500.0,64.4178,64.4358,64.3997,64.4087,17500.0
2013-01-17 13:30:00,71.24,71.29,71.22,71.29,25200.0,64.4087,64.4539,64.3906,64.4539,25200.0
2013-01-17 13:40:00,71.29,71.45,71.28,71.41,14300.0,64.4539,64.5986,64.4449,64.5624,14300.0
2013-01-17 13:50:00,71.39,71.44,71.33,71.39,43500.0,64.5443,64.5895,64.4901,64.5443,43500.0
2013-01-17 14:00:00,71.39,71.45,71.38,71.43,16500.0,64.5443,64.5986,64.5353,64.5805,16500.0
2013-01-17 14:10:00,71.42,71.44,71.36,71.39,30200.0,64.5715,64.5895,64.5172,64.5443,30200.0
2013-01-17 14:20:00,71.39,71.44,71.36,71.4,25300.0,64.5443,64.5895,64.5172,64.5534,25300.0
2013-01-17 14:30:00,71.4,71.41,71.37,71.4,17500.0,64.5534,64.5624,64.5262,64.5534,17500.0
2013-01-17 14:40:00,71.4,71.51,71.37,71.49,19000.0,64.5534,64.6528,64.5262,64.6347,19000.0
2013-01-17 14:50:00,71.5,71.53,71.47,71.48,16800.0,64.6438,64.6709,64.6167,64.6257,16800.0
2013-01-17 15:00:00,71.47,71.49,71.45,71.45,19500.0,64.6167,64.6347,64.5986,64.5986,19500.0
2013-01-17 15:10:00,71.45,71.45,71.39,71.45,29500.0,64.5986,64.5986,64.5443,64.5986,29500.0
2013-01-17 15:20:00,71.45,71.52,71.45,71.51,28800.0,64.5986,64.6619,64.5986,64.6528,28800.0
2013-01-17 15:30:00,71.51,71.58,71.5,71.57,41400.0,64.6528,64.7161,64.6438,64.7071,41400.0
2013-01-17 15:40:00,71.58,71.65,71.54,71.59,83200.0,64.7161,64.7794,64.6799,64.7252,83200.0
2013-01-17 15:50:00,71.58,71.7,71.51,71.52,137700.0,64.7161,64.8246,64.6528,64.6619,137700.0
2013-01-18 09:30:00,71.62,71.74,71.34,71.48,212100.0,64.7523,64.8608,64.4991,64.6257,212100.0
2013-01-18 09:40:00,71.48,71.7,71.34,71.53,88000.0,64.6257,64.8246,64.4991,64.6709,88000.0
2013-01-18 09:50:00,71.53,71.63,71.33,71.33,38700.0,64.6709,64.7613,64.4901,64.4901,38700.0
2013-01-18 10:00:00,71.36,71.45,71.23,71.38,35200.0,64.5172,64.5986,64.3997,64.5353,35200.0
2013-01-18 10:10:00,71.37,71.39,71.32,71.33,31200.0,64.5262,64.5443,64.481,64.4901,31200.0
2013-01-18 10:20:00,71.34,71.46,71.3,71.42,63200.0,64.4991,64.6076,64.463,64.5715,63200.0
2013-01-18 10:30:00,71.42,71.45,71.4,71.41,23600.0,64.5715,64.5986,64.5534,64.5624,23600.0
2013-01-18 10:40:00,71.4,71.42,71.38,71.4,55300.0,64.5534,64.5715,64.5353,64.5534,55300.0
2013-01-18 10:50:00,71.41,71.42,71.4,71.4,51900.0,64.5624,64.5715,64.5534,64.5534,51900.0
2013-01-18 11:00:00,71.4,71.51,71.4,71.51,24300.0,64.5534,64.6528,64.5534,64.6528,24300.0
2013-01-18 11:10:00,71.5,71.58,71.5,71.56,22100.0,64.6438,64.7161,64.6438,64.698,22100.0
2013-01-18 11:20:00,71.57,71.65,71.5,71.51,18900.0,64.7071,64.7794,64.6438,64.6528,18900.0
2013-01-18 11:30:00,71.51,71.57,71.49,71.5,18900.0,64.6528,64.7071,64.6347,64.6438,18900.0
2013-01-18 11:40:00,71.5,71.51,71.39,71.41,20800.0,64.6438,64.6528,64.5443,64.5624,20800.0
2013-01-18 11:50:00,71.41,71.49,71.4,71.47,8100.0,64.5624,64.6347,64.5534,64.6167,8100.0
2013-01-18 12:00:00,71.47,71.48,71.45,71.46,27000.0,64.6167,64.6257,64.5986,64.6076,27000.0
2013-01-18 12:10:00,71.46,71.47,71.44,71.45,5300.0,64.6076,64.6167,64.5895,64.5986,5300.0
2013-01-18 12:20:00,71.46,71.52,71.44,71.47,21200.0,64.6076,64.6619,64.5895,64.6167,21200.0
2013-01-18 12:30:00,71.48,71.54,71.45,71.46,32100.0,64.6257,64.6799,64.5986,64.6076,32100.0
2013-01-18 12:40:00,71.46,71.57,71.44,71.56,39600.0,64.6076,64.7071,64.5895,64.698,39600.0
2013-01-18 12:50:00,71.56,71.65,71.54,71.54,23900.0,64.698,64.7794,64.6799,64.6799,23900.0
2013-01-18 13:00:00,71.54,71.7,71.54,71.63,47400.0,64.6799,64.8246,64.6799,64.7613,47400.0
2013-01-18 13:10:00,71.63,71.65,71.55,71.55,14200.0,64.7613,64.7794,64.689,64.689,14200.0
2013-01-18 13:20:00,71.55,71.56,71.5,71.54,14600.0,64.689,64.698,64.6438,64.6799,14600.0
2013-01-18 13:30:00,71.52,71.52,71.45,71.47,27100.0,64.6619,64.6619,64.5986,64.6167,27100.0
2013-01-18 13:40:00,71.46,71.48,71.45,71.45,21600.0,64.6076,64.6257,64.5986,64.5986,21600.0
2013-01-18 13:50:00,71.45,71.47,71.44,71.45,36200.0,64.5986,64.6167,64.5895,64.5986,36200.0
2013-01-18 14:00:00,71.45,71.47,71.44,71.47,22700.0,64.5986,64.6167,64.5895,64.6167,22700.0
2013-01-18 14:10:00,71.46,71.47,71.44,71.46,20100.0,64.6076,64.6167,64.5895,64.6076,20100.0
2013-01-18 14:20:00,71.45,71.57,71.44,71.56,48100.0,64.5986,64.7071,64.5895,64.698,48100.0
2013-01-18 14:30:00,71.57,71.57,71.5,71.52,34700.0,64.7071,64.7071,64.6438,64.6619,34700.0
2013-01-18 14:40:00,71.53,71.53,71.49,71.5,40800.0,64.6709,64.6709,64.6347,64.6438,40800.0
2013-01-18 14:50:00,71.51,71.51,71.38,71.4,345500.0,64.6528,64.6528,64.5353,64.5534,345500.0
2013-01-18 15:00:00,71.4,71.4,71.23,71.24,34100.0,64.5534,64.5534,64.3997,64.4087,34100.0
2013-01-18 15:10:00,71.24,71.27,71.21,71.22,62300.0,64.4087,64.4358,64.3816,64.3906,62300.0
2013-01-18 15:20:00,71.21,71.26,71.2,71.21,33300.0,64.3816,64.4268,64.3726,64.3816,33300.0
2013-01-18 15:30:00,71.22,71.3,71.21,71.27,55200.0,64.3906,64.463,64.3816,64.4358,55200.0
2013-01-18 15:40:00,71.26,71.31,71.22,71.27,62100.0,64.4268,64.472,64.3906,64.4358,62100.0
2013-01-18 15:50:00,71.28,71.39,71.23,71.39,202000.0,64.4449,64.5443,64.3997,64.5443,202000.0
2013-01-22 09:30:00,71.29,71.35,70.7,71.15,62700.0,64.4539,64.5082,63.9205,64.3273,62700.0
2013-01-22 09:40:00,71.15,71.35,71.13,71.3,17200.0,64.3273,64.5082,64.3093,64.463,17200.0
2013-01-22 09:50:00,71.29,71.48,71.26,71.32,149400.0,64.4539,64.6257,64.4268,64.481,149400.0
2013-01-22 10:00:00,71.32,71.45,71.3,71.4,43400.0,64.481,64.5986,64.463,64.5534,43400.0
2013-01-22 10:10:00,71.41,71.45,71.35,71.4,25000.0,64.5624,64.5986,64.5082,64.5534,25000.0
2013-01-22 10:20:00,71.39,71.51,71.39,71.49,38600.0,64.5443,64.6528,64.5443,64.6347,38600.0
2013-01-22 10:30:00,71.5,71.6,71.48,71.6,31500.0,64.6438,64.7342,64.6257,64.7342,31500.0
2013-01-22 10:40:00,71.59,71.66,71.59,71.66,54500.0,64.7252,64.7884,64.7252,64.7884,54500.0
2013-01-22 10:50:00,71.66,71.76,71.64,71.64,24300.0,64.7884,64.8789,64.7704,64.7704,24300.0
2013-01-22 11:00:00,71.65,71.79,71.65,71.7,69700.0,64.7794,64.906,64.7794,64.8246,69700.0
2013-01-22 11:10:00,71.7,71.87,71.69,71.81,32800.0,64.8246,64.9783,64.8156,64.9241,32800.0
2013-01-22 11:20:00,71.78,71.93,71.78,71.92,11900.0,64.8969,65.0326,64.8969,65.0235,11900.0
2013-01-22 11:30:00,71.91,71.93,71.86,71.88,26000.0,65.0145,65.0326,64.9693,64.9873,26000.0
2013-01-22 11:40:00,71.87,71.89,71.68,71.69,84900.0,64.9783,64.9964,64.8065,64.8156,84900.0
2013-01-22 11:50:00,71.7,71.72,71.67,71.68,25600.0,64.8246,64.8427,64.7975,64.8065,25600.0
2013-01-22 12:00:00,71.68,71.76,71.68,71.71,21300.0,64.8065,64.8789,64.8065,64.8336,21300.0
2013-01-22 12:10:00,71.69,71.76,71.68,71.73,22100.0,64.8156,64.8789,64.8065,64.8517,22100.0
2013-01-22 12:20:00,71.74,71.74,71.62,71.62,37500.0,64.8608,64.8608,64.7523,64.7523,37500.0
2013-01-22 12:30:00,71.63,71.68,71.63,71.66,47600.0,64.7613,64.8065,64.7613,64.7884,47600.0
2013-01-22 12:40:00,71.68,71.69,71.44,71.46,96600.0,64.8065,64.8156,64.5895,64.6076,96600.0
2013-01-22 12:50:00,71.46,71.6,71.42,71.6,49700.0,64.6076,64.7342,64.5715,64.7342,49700.0
2013-01-22 13:00:00,71.6,71.66,71.6,71.63,40700.0,64.7342,64.7884,64.7342,64.7613,40700.0
2013-01-22 13:10:00,71.61,71.72,71.6,71.61,133700.0,64.7432,64.8427,64.7342,64.7432,133700.0
2013-01-22 13:20:00,71.61,71.7,71.6,71.7,85100.0,64.7432,64.8246,64.7342,64.8246,85100.0
2013-01-22 13:30:00,71.69,71.86,71.69,71.84,17600.0,64.8156,64.9693,64.8156,64.9512,17600.0
2013-01-22 13:40:00,71.83,71.84,71.69,71.7,38300.0,64.9421,64.9512,64.8156,64.8246,38300.0
2013-01-22 13:50:00,71.7,71.82,71.69,71.74,42200.0,64.8246,64.9331,64.8156,64.8608,42200.0
2013-01-22 14:00:00,71.75,71.77,71.7,71.72,41700.0,64.8698,64.8879,64.8246,64.8427,41700.0
2013-01-22 14:10:00,71.72,71.78,71.7,71.75,49900.0,64.8427,64.8969,64.8246,64.8698,49900.0
2013-01-22 14:20:00,71.75,71.79,71.74,71.79,46200.0,64.8698,64.906,64.8608,64.906,46200.0
2013-01-22 14:30:00,71.79,71.8,71.75,71.76,45600.0,64.906,64.915,64.8698,64.8789,45600.0
2013-01-22 14:40:00,71.76,71.78,71.7,71.73,62300.0,64.8789,64.8969,64.8246,64.8517,62300.0
2013-01-22 14:50:00,71.73,71.74,71.64,71.65,65600.0,64.8517,64.8608,64.7704,64.7794,65600.0
2013-01-22 15:00:00,71.67,71.67,71.63,71.65,48200.0,64.7975,64.7975,64.7613,64.7794,48200.0
2013-01-22 15:10:00,71.65,71.78,71.63,71.78,72100.0,64.7794,64.8969,64.7613,64.8969,72100.0
2013-01-22 15:20:00,71.79,71.99,71.75,71.89,43500.0,64.906,65.0868,64.8698,64.9964,43500.0
2013-01-22 15:30:00,71.9,71.93,71.79,71.84,41400.0,65.0054,65.0326,64.906,64.9512,41400.0
2013-01-22 15:40:00,71.84,71.94,71.81,71.88,111300.0,64.9512,65.0416,64.9241,64.9873,111300.0
2013-01-22 15:50:00,71.89,71.98,71.83,71.92,227500.0,64.9964,65.0778,64.9421,65.0235,227500.0
2013-01-23 09:30:00,71.93,72.07,71.65,71.89,61200.0,65.0326,65.1591,64.7794,64.9964,61200.0
2013-01-23 09:40:00,71.89,71.89,71.52,71.81,41900.0,64.9964,64.9964,64.6619,64.9241,41900.0
2013-01-23 09:50:00,71.84,71.95,71.65,71.88,28900.0,64.9512,65.0506,64.7794,64.9873,28900.0
2013-01-23 10:00:00,71.9,71.9,71.7,71.87,19400.0,65.0054,65.0054,64.8246,64.9783,19400.0
2013-01-23 10:10:00,71.89,71.95,71.87,71.94,35400.0,64.9964,65.0506,64.9783,65.0416,35400.0
2013-01-23 10:20:00,71.94,71.98,71.86,71.9,30800.0,65.0416,65.0778,64.9693,65.0054,30800.0
2013-01-23 10:30:00,71.91,71.94,71.83,71.87,28700.0,65.0145,65.0416,64.9421,64.9783,28700.0
2013-01-23 10:40:00,71.91,72.02,71.9,71.96,16700.0,65.0145,65.1139,65.0054,65.0597,16700.0
2013-01-23 10:50:00,71.99,72.03,71.94,71.99,16000.0,65.0868,65.123,65.0416,65.0868,16000.0
2013-01-23 11:00:00,72.0,72.03,71.95,71.97,19500.0,65.0958,65.123,65.0506,65.0687,19500.0
2013-01-23 11:10:00,71.98,72.02,71.97,71.98,21800.0,65.0778,65.1139,65.0687,65.0778,21800.0
2013-01-23 11:20:00,71.98,71.98,71.88,71.89,30500.0,65.0778,65.0778,64.9873,64.9964,30500.0
2013-01-23 11:30:00,71.89,71.93,71.89,71.91,16800.0,64.9964,65.0326,64.9964,65.0145,16800.0
2013-01-23 11:40:00,71.91,71.95,71.91,71.95,25800.0,65.0145,65.0506,65.0145,65.0506,25800.0
2013-01-23 11:50:00,71.94,72.0,71.94,71.99,13200.0,65.0416,65.0958,65.0416,65.0868,13200.0
2013-01-23 12:00:00,71.99,72.02,71.96,71.99,22000.0,65.0868,65.1139,65.0597,65.0868,22000.0
2013-01-23 12:10:00,71.98,72.06,71.96,72.04,18300.0,65.0778,65.1501,65.0597,65.132,18300.0
2013-01-23 12:20:00,72.05,72.08,72.03,72.08,23300.0,65.141,65.1682,65.123,65.1682,23300.0
2013-01-23 12:30:00,72.08,72.16,72.05,72.12,15900.0,65.1682,65.2405,65.141,65.2043,15900.0
2013-01-23 12:40:00,72.13,72.22,72.12,72.16,8200.0,65.2134,65.2947,65.2043,65.2405,8200.0
2013-01-23 12:50:00,72.15,72.23,72.13,72.23,17900.0,65.2315,65.3038,65.2134,65.3038,17900.0
2013-01-23 13:00:00,72.23,72.33,72.22,72.27,18800.0,65.3038,65.3942,65.2947,65.3399,18800.0
2013-01-23 13:10:00,72.27,72.28,72.2,72.22,13400.0,65.3399,65.349,65.2767,65.2947,13400.0
2013-01-23 13:20:00,72.22,72.23,72.2,72.2,9700.0,65.2947,65.3038,65.2767,65.2767,9700.0
2013-01-23 13:30:00,72.2,72.22,72.11,72.21,30100.0,65.2767,65.2947,65.1953,65.2857,30100.0
2013-01-23 13:40:00,72.21,72.22,72.17,72.2,17900.0,65.2857,65.2947,65.2495,65.2767,17900.0
2013-01-23 13:50:00,72.2,72.22,72.19,72.2,22700.0,65.2767,65.2947,65.2676,65.2767,22700.0
2013-01-23 14:00:00,72.2,72.28,72.17,72.28,19000.0,65.2767,65.349,65.2495,65.349,19000.0
2013-01-23 14:10:00,72.28,72.28,72.18,72.2,14100.0,65.349,65.349,65.2586,65.2767,14100.0
2013-01-23 14:20:00,72.2,72.35,72.19,72.35,22100.0,65.2767,65.4123,65.2676,65.4123,22100.0
2013-01-23 14:30:00,72.35,72.37,72.29,72.31,20300.0,65.4123,65.4304,65.358,65.3761,20300.0
2013-01-23 14:40:00,72.3,72.38,72.28,72.34,52700.0,65.3671,65.4394,65.349,65.4032,52700.0
2013-01-23 14:50:00,72.34,72.39,72.33,72.37,27500.0,65.4032,65.4484,65.3942,65.4304,27500.0
2013-01-23 15:00:00,72.37,72.44,72.34,72.43,32600.0,65.4304,65.4936,65.4032,65.4846,32600.0
2013-01-23 15:10:00,72.44,72.44,72.39,72.44,42200.0,65.4936,65.4936,65.4484,65.4936,42200.0
2013-01-23 15:20:00,72.44,72.47,72.42,72.47,43300.0,65.4936,65.5208,65.4756,65.5208,43300.0
2013-01-23 15:30:00,72.46,72.5,72.45,72.48,48100.0,65.5117,65.5479,65.5027,65.5298,48100.0
2013-01-23 15:40:00,72.48,72.5,72.44,72.48,63800.0,65.5298,65.5479,65.4936,65.5298,63800.0
2013-01-23 15:50:00,72.48,72.58,72.45,72.58,103800.0,65.5298,65.6202,65.5027,65.6202,103800.0
2013-01-24 09:30:00,72.61,72.93,72.48,72.77,53200.0,65.6473,65.9367,65.5298,65.792,53200.0
2013-01-24 09:40:00,72.81,72.93,72.64,72.88,52000.0,65.8282,65.9367,65.6745,65.8915,52000.0
2013-01-24 09:50:00,72.89,73.1,72.88,73.01,94900.0,65.9005,66.0904,65.8915,66.009,94900.0
2013-01-24 10:00:00,73.02,73.15,73.0,73.05,45700.0,66.018,66.1356,65.9999,66.0452,45700.0
2013-01-24 10:10:00,73.07,73.5,73.0,73.49,77600.0,66.0632,66.452,65.9999,66.443,77600.0
2013-01-24 10:20:00,73.5,73.73,73.49,73.58,61500.0,66.452,66.6599,66.443,66.5243,61500.0
2013-01-24 10:30:00,73.59,73.77,73.55,73.77,63000.0,66.5334,66.6961,66.4972,66.6961,63000.0
2013-01-24 10:40:00,73.74,73.78,73.5,73.53,52600.0,66.669,66.7052,66.452,66.4791,52600.0
2013-01-24 10:50:00,73.53,73.78,73.53,73.7,45400.0,66.4791,66.7052,66.4791,66.6328,45400.0
2013-01-24 11:00:00,73.71,73.71,73.65,73.66,29900.0,66.6419,66.6419,66.5876,66.5967,29900.0
2013-01-24 11:10:00,73.66,73.71,73.66,73.69,25400.0,66.5967,66.6419,66.5967,66.6238,25400.0
2013-01-24 11:20:00,73.69,73.83,73.68,73.82,47700.0,66.6238,66.7504,66.6147,66.7413,47700.0
2013-01-24 11:30:00,73.81,73.83,73.75,73.76,28400.0,66.7323,66.7504,66.678,66.6871,28400.0
2013-01-24 11:40:00,73.77,73.8,73.73,73.78,52000.0,66.6961,66.7232,66.6599,66.7052,52000.0
2013-01-24 11:50:00,73.78,73.82,73.74,73.81,42400.0,66.7052,66.7413,66.669,66.7323,42400.0
2013-01-24 12:00:00,73.82,73.83,73.75,73.76,28000.0,66.7413,66.7504,66.678,66.6871,28000.0
2013-01-24 12:10:00,73.76,73.76,73.66,73.7,25300.0,66.6871,66.6871,66.5967,66.6328,25300.0
2013-01-24 12:20:00,73.7,73.72,73.67,73.7,15700.0,66.6328,66.6509,66.6057,66.6328,15700.0
2013-01-24 12:30:00,73.69,73.7,73.62,73.63,31100.0,66.6238,66.6328,66.5605,66.5695,31100.0
2013-01-24 12:40:00,73.62,73.77,73.6,73.74,30800.0,66.5605,66.6961,66.5424,66.669,30800.0
2013-01-24 12:50:00,73.74,73.75,73.62,73.69,32600.0,66.669,66.678,66.5605,66.6238,32600.0
2013-01-24 13:00:00,73.69,73.72,73.6,73.72,52000.0,66.6238,66.6509,66.5424,66.6509,52000.0
2013-01-24 13:10:00,73.72,73.72,73.58,73.58,34100.0,66.6509,66.6509,66.5243,66.5243,34100.0
2013-01-24 13:20:00,73.59,73.69,73.57,73.63,36000.0,66.5334,66.6238,66.5153,66.5695,36000.0
2013-01-24 13:30:00,73.64,73.69,73.61,73.65,27200.0,66.5786,66.6238,66.5515,66.5876,27200.0
2013-01-24 13:40:00,73.64,73.67,73.62,73.63,21800.0,66.5786,66.6057,66.5605,66.5695,21800.0
2013-01-24 13:50:00,73.63,73.7,73.62,73.63,32000.0,66.5695,66.6328,66.5605,66.5695,32000.0
2013-01-24 14:00:00,73.63,73.65,73.57,73.63,33700.0,66.5695,66.5876,66.5153,66.5695,33700.0
2013-01-24 14:10:00,73.61,73.63,73.59,73.59,10900.0,66.5515,66.5695,66.5334,66.5334,10900.0
2013-01-24 14:20:00,73.6,73.61,73.57,73.61,15300.0,66.5424,66.5515,66.5153,66.5515,15300.0
2013-01-24 14:30:00,73.6,73.73,73.59,73.73,27400.0,66.5424,66.6599,66.5334,66.6599,27400.0
2013-01-24 14:40:00,73.72,73.78,73.72,73.73,21700.0,66.6509,66.7052,66.6509,66.6599,21700.0
2013-01-24 14:50:00,73.72,73.83,73.72,73.81,28600.0,66.6509,66.7504,66.6509,66.7323,28600.0
2013-01-24 15:00:00,73.8,73.82,73.78,73.8,32400.0,66.7232,66.7413,66.7052,66.7232,32400.0
2013-01-24 15:10:00,73.8,73.82,73.79,73.81,36800.0,66.7232,66.7413,66.7142,66.7323,36800.0
2013-01-24 15:20:00,73.81,73.82,73.75,73.8,98900.0,66.7323,66.7413,66.678,66.7232,98900.0
2013-01-24 15:30:00,73.8,73.9,73.8,73.9,75100.0,66.7232,66.8136,66.7232,66.8136,75100.0
2013-01-24 15:40:00,73.9,73.95,73.89,73.9,107500.0,66.8136,66.8589,66.8046,66.8136,107500.0
2013-01-24 15:50:00,73.91,73.95,73.85,73.87,178700.0,66.8227,66.8589,66.7684,66.7865,178700.0
2013-01-25 09:30:00,74.0,74.3,73.9,74.12,60400.0,66.9041,67.1753,66.8136,67.0125,60400.0
2013-01-25 09:40:00,74.14,74.18,73.97,74.1,76700.0,67.0306,67.0668,66.8769,66.9945,76700.0
2013-01-25 09:50:00,74.09,74.38,74.07,74.22,62700.0,66.9854,67.2476,66.9673,67.103,62700.0
2013-01-25 10:00:00,74.18,74.2,73.7,73.73,57000.0,67.0668,67.0849,66.6328,66.6599,57000.0
2013-01-25 10:10:00,73.72,73.86,73.71,73.78,43100.0,66.6509,66.7775,66.6419,66.7052,43100.0
2013-01-25 10:20:00,73.76,73.88,73.52,73.59,27400.0,66.6871,66.7956,66.4701,66.5334,27400.0
2013-01-25 10:30:00,73.61,73.72,73.59,73.68,12400.0,66.5515,66.6509,66.5334,66.6147,12400.0
2013-01-25 10:40:00,73.67,73.69,73.55,73.57,24200.0,66.6057,66.6238,66.4972,66.5153,24200.0
2013-01-25 10:50:00,73.57,73.66,73.54,73.6,15000.0,66.5153,66.5967,66.4882,66.5424,15000.0
2013-01-25 11:00:00,73.61,73.64,73.58,73.59,30000.0,66.5515,66.5786,66.5243,66.5334,30000.0
2013-01-25 11:10:00,73.6,73.64,73.59,73.59,21400.0,66.5424,66.5786,66.5334,66.5334,21400.0
2013-01-25 11:20:00,73.6,73.69,73.59,73.67,24200.0,66.5424,66.6238,66.5334,66.6057,24200.0
2013-01-25 11:30:00,73.68,73.74,73.66,73.74,38400.0,66.6147,66.669,66.5967,66.669,38400.0
2013-01-25 11:40:00,73.76,73.79,73.73,73.77,17200.0,66.6871,66.7142,66.6599,66.6961,17200.0
2013-01-25 11:50:00,73.78,73.79,73.72,73.76,22000.0,66.7052,66.7142,66.6509,66.6871,22000.0
2013-01-25 12:00:00,73.75,73.95,73.75,73.9,36200.0,66.678,66.8589,66.678,66.8136,36200.0
2013-01-25 12:10:00,73.88,73.97,73.87,73.89,26100.0,66.7956,66.8769,66.7865,66.8046,26100.0
2013-01-25 12:20:00,73.9,73.91,73.8,73.85,23800.0,66.8136,66.8227,66.7232,66.7684,23800.0
2013-01-25 12:30:00,73.86,73.9,73.85,73.87,24300.0,66.7775,66.8136,66.7684,66.7865,24300.0
2013-01-25 12:40:00,73.86,73.97,73.86,73.92,16900.0,66.7775,66.8769,66.7775,66.8317,16900.0
2013-01-25 12:50:00,73.92,73.99,73.89,73.9,27900.0,66.8317,66.895,66.8046,66.8136,27900.0
2013-01-25 13:00:00,73.89,73.89,73.85,73.88,12300.0,66.8046,66.8046,66.7684,66.7956,12300.0
2013-01-25 13:10:00,73.88,73.88,73.8,73.83,27000.0,66.7956,66.7956,66.7232,66.7504,27000.0
2013-01-25 13:20:00,73.85,73.87,73.73,73.87,27000.0,66.7684,66.7865,66.6599,66.7865,27000.0
2013-01-25 13:30:00,73.87,73.9,73.81,73.86,21600.0,66.7865,66.8136,66.7323,66.7775,21600.0
2013-01-25 13:40:00,73.86,73.93,73.84,73.87,39900.0,66.7775,66.8408,66.7594,66.7865,39900.0
2013-01-25 13:50:00,73.87,73.93,73.8,73.93,25700.0,66.7865,66.8408,66.7232,66.8408,25700.0
2013-01-25 14:00:00,73.93,74.14,73.92,74.13,20000.0,66.8408,67.0306,66.8317,67.0216,20000.0
2013-01-25 14:10:00,74.13,74.32,74.11,74.31,27800.0,67.0216,67.1934,67.0035,67.1843,27800.0
2013-01-25 14:20:00,74.31,74.34,74.15,74.33,20000.0,67.1843,67.2115,67.0397,67.2024,20000.0
2013-01-25 14:30:00,74.32,74.55,74.31,74.53,39200.0,67.1934,67.4013,67.1843,67.3832,39200.0
2013-01-25 14:40:00,74.53,74.6,74.34,74.35,26800.0,67.3832,67.4465,67.2115,67.2205,26800.0
2013-01-25 14:50:00,74.34,74.61,74.28,74.61,55500.0,67.2115,67.4556,67.1572,67.4556,55500.0
2013-01-25 15:00:00,74.6,74.65,74.57,74.65,47300.0,67.4465,67.4917,67.4194,67.4917,47300.0
2013-01-25 15:10:00,74.64,74.74,74.64,74.74,50200.0,67.4827,67.5731,67.4827,67.5731,50200.0
2013-01-25 15:20:00,74.74,74.75,74.69,74.71,46900.0,67.5731,67.5821,67.5279,67.546,46900.0
2013-01-25 15:30:00,74.72,74.79,74.7,74.76,76800.0,67.555,67.6183,67.5369,67.5912,76800.0
2013-01-25 15:40:00,74.76,74.83,74.76,74.8,113100.0,67.5912,67.6545,67.5912,67.6273,113100.0
2013-01-25 15:50:00,74.79,74.97,74.79,74.95,209100.0,67.6183,67.781,67.6183,67.763,209100.0
2013-01-28 09:30:00,75.25,75.26,74.92,75.21,54000.0,68.0342,68.0432,67.7358,67.998,54000.0
2013-01-28 09:40:00,75.18,75.23,74.9,74.92,52100.0,67.9709,68.0161,67.7178,67.7358,52100.0
2013-01-28 09:50:00,74.92,74.93,74.66,74.66,56400.0,67.7358,67.7449,67.5008,67.5008,56400.0
2013-01-28 10:00:00,74.66,74.75,74.57,74.7,36600.0,67.5008,67.5821,67.4194,67.5369,36600.0
2013-01-28 10:10:00,74.72,74.82,74.58,74.8,58600.0,67.555,67.6454,67.4284,67.6273,58600.0
2013-01-28 10:20:00,74.78,74.88,74.71,74.76,42900.0,67.6093,67.6997,67.546,67.5912,42900.0
2013-01-28 10:30:00,74.8,74.85,74.72,74.75,37000.0,67.6273,67.6725,67.555,67.5821,37000.0
2013-01-28 10:40:00,74.75,74.77,74.59,74.61,43100.0,67.5821,67.6002,67.4375,67.4556,43100.0
2013-01-28 10:50:00,74.61,74.75,74.6,74.7,71200.0,67.4556,67.5821,67.4465,67.5369,71200.0
2013-01-28 11:00:00,74.71,74.78,74.66,74.66,22300.0,67.546,67.6093,67.5008,67.5008,22300.0
2013-01-28 11:10:00,74.66,74.66,74.6,74.66,18000.0,67.5008,67.5008,67.4465,67.5008,18000.0
2013-01-28 11:20:00,74.66,74.69,74.6,74.69,101400.0,67.5008,67.5279,67.4465,67.5279,101400.0
2013-01-28 11:30:00,74.7,74.84,74.69,74.82,21900.0,67.5369,67.6635,67.5279,67.6454,21900.0
2013-01-28 11:40:00,74.81,74.92,74.8,74.91,14900.0,67.6364,67.7358,67.6273,67.7268,14900.0
2013-01-28 11:50:00,74.92,74.99,74.88,74.9,30800.0,67.7358,67.7991,67.6997,67.7178,30800.0
2013-01-28 12:00:00,74.9,74.95,74.9,74.9,33400.0,67.7178,67.763,67.7178,67.7178,33400.0
2013-01-28 12:10:00,74.91,74.94,74.83,74.83,34000.0,67.7268,67.7539,67.6545,67.6545,34000.0
2013-01-28 12:20:00,74.83,74.85,74.68,74.68,8400.0,67.6545,67.6725,67.5188,67.5188,8400.0
2013-01-28 12:30:00,74.67,74.7,74.59,74.67,27000.0,67.5098,67.5369,67.4375,67.5098,27000.0
2013-01-28 12:40:00,74.67,74.71,74.65,74.69,13000.0,67.5098,67.546,67.4917,67.5279,13000.0
2013-01-28 12:50:00,74.68,74.72,74.66,74.7,15500.0,67.5188,67.555,67.5008,67.5369,15500.0
2013-01-28 13:00:00,74.7,74.72,74.66,74.72,16500.0,67.5369,67.555,67.5008,67.555,16500.0
2013-01-28 13:10:00,74.72,74.81,74.71,74.73,14000.0,67.555,67.6364,67.546,67.5641,14000.0
2013-01-28 13:20:00,74.74,74.82,74.72,74.81,15600.0,67.5731,67.6454,67.555,67.6364,15600.0
2013-01-28 13:30:00,74.81,75.05,74.8,75.02,26100.0,67.6364,67.8534,67.6273,67.8262,26100.0
2013-01-28 13:40:00,75.04,75.04,74.93,75.0,15400.0,67.8443,67.8443,67.7449,67.8082,15400.0
2013-01-28 13:50:00,75.0,75.04,74.94,75.03,13500.0,67.8082,67.8443,67.7539,67.8353,13500.0
2013-01-28 14:00:00,75.03,75.05,74.98,75.04,23100.0,67.8353,67.8534,67.7901,67.8443,23100.0
2013-01-28 14:10:00,75.04,75.08,75.02,75.04,14600.0,67.8443,67.8805,67.8262,67.8443,14600.0
2013-01-28 14:20:00,75.04,75.05,74.9,75.01,13700.0,67.8443,67.8534,67.7178,67.8172,13700.0
2013-01-28 14:30:00,75.0,75.0,74.84,74.85,7000.0,67.8082,67.8082,67.6635,67.6725,7000.0
2013-01-28 14:40:00,74.85,74.88,74.77,74.87,17200.0,67.6725,67.6997,67.6002,67.6906,17200.0
2013-01-28 14:50:00,74.86,74.88,74.81,74.84,13100.0,67.6816,67.6997,67.6364,67.6635,13100.0
2013-01-28 15:00:00,74.84,74.88,74.78,74.8,48700.0,67.6635,67.6997,67.6093,67.6273,48700.0
2013-01-28 15:10:00,74.8,74.8,74.67,74.69,23200.0,67.6273,67.6273,67.5098,67.5279,23200.0
2013-01-28 15:20:00,74.68,74.7,74.6,74.64,26800.0,67.5188,67.5369,67.4465,67.4827,26800.0
2013-01-28 15:30:00,74.63,74.67,74.58,74.62,23400.0,67.4736,67.5098,67.4284,67.4646,23400.0
2013-01-28 15:40:00,74.63,74.72,74.59,74.71,36500.0,67.4736,67.555,67.4375,67.546,36500.0
2013-01-28 15:50:00,74.72,74.76,74.66,74.75,102000.0,67.555,67.5912,67.5008,67.5821,102000.0
2013-01-29 09:30:00,74.56,74.82,74.18,74.22,60300.0,67.4104,67.6454,67.0668,67.103,60300.0
2013-01-29 09:40:00,74.23,74.3,74.09,74.18,66100.0,67.112,67.1753,66.9854,67.0668,66100.0
2013-01-29 09:50:00,74.18,74.34,74.17,74.29,45700.0,67.0668,67.2115,67.0578,67.1662,45700.0
2013-01-29 10:00:00,74.29,74.3,74.1,74.22,62800.0,67.1662,67.1753,66.9945,67.103,62800.0
2013-01-29 10:10:00,74.2,74.31,74.17,74.28,52700.0,67.0849,67.1843,67.0578,67.1572,52700.0
2013-01-29 10:20:00,74.29,74.34,74.23,74.26,28800.0,67.1662,67.2115,67.112,67.1391,28800.0
2013-01-29 10:30:00,74.27,74.29,74.01,74.03,34100.0,67.1482,67.1662,66.9131,66.9312,34100.0
2013-01-29 10:40:00,74.07,74.23,74.07,74.14,21500.0,66.9673,67.112,66.9673,67.0306,21500.0
2013-01-29 10:50:00,74.13,74.14,74.02,74.06,20100.0,67.0216,67.0306,66.9221,66.9583,20100.0
2013-01-29 11:00:00,74.05,74.17,74.01,74.15,25500.0,66.9493,67.0578,66.9131,67.0397,25500.0
2013-01-29 11:10:00,74.16,74.33,74.09,74.3,15100.0,67.0487,67.2024,66.9854,67.1753,15100.0
2013-01-29 11:20:00,74.31,74.33,74.19,74.23,13500.0,67.1843,67.2024,67.0758,67.112,13500.0
2013-01-29 11:30:00,74.23,74.28,74.19,74.21,15300.0,67.112,67.1572,67.0758,67.0939,15300.0
2013-01-29 11:40:00,74.2,74.4,74.19,74.38,22600.0,67.0849,67.2657,67.0758,67.2476,22600.0
2013-01-29 11:50:00,74.38,74.43,74.3,74.35,15100.0,67.2476,67.2928,67.1753,67.2205,15100.0
2013-01-29 12:00:00,74.36,74.39,74.32,74.37,14600.0,67.2295,67.2567,67.1934,67.2386,14600.0
2013-01-29 12:10:00,74.37,74.5,74.36,74.45,19700.0,67.2386,67.3561,67.2295,67.3109,19700.0
2013-01-29 12:20:00,74.45,74.46,74.42,74.43,29900.0,67.3109,67.3199,67.2838,67.2928,29900.0
2013-01-29 12:30:00,74.43,74.48,74.43,74.45,14500.0,67.2928,67.338,67.2928,67.3109,14500.0
2013-01-29 12:40:00,74.45,74.5,74.44,74.46,13400.0,67.3109,67.3561,67.3019,67.3199,13400.0
2013-01-29 12:50:00,74.46,74.57,74.46,74.51,47600.0,67.3199,67.4194,67.3199,67.3652,47600.0
2013-01-29 13:00:00,74.51,74.59,74.49,74.55,12900.0,67.3652,67.4375,67.3471,67.4013,12900.0
2013-01-29 13:10:00,74.54,74.62,74.5,74.61,27200.0,67.3923,67.4646,67.3561,67.4556,27200.0
2013-01-29 13:20:00,74.62,74.69,74.61,74.69,21400.0,67.4646,67.5279,67.4556,67.5279,21400.0
2013-01-29 13:30:00,74.69,74.69,74.57,74.65,20700.0,67.5279,67.5279,67.4194,67.4917,20700.0
2013-01-29 13:40:00,74.65,74.66,74.5,74.5,15900.0,67.4917,67.5008,67.3561,67.3561,15900.0
2013-01-29 13:50:00,74.49,74.56,74.47,74.53,14800.0,67.3471,67.4104,67.329,67.3832,14800.0
2013-01-29 14:00:00,74.53,74.53,74.43,74.43,13900.0,67.3832,67.3832,67.2928,67.2928,13900.0
2013-01-29 14:10:00,74.43,74.43,74.36,74.39,17900.0,67.2928,67.2928,67.2295,67.2567,17900.0
2013-01-29 14:20:00,74.41,74.42,74.36,74.36,12200.0,67.2747,67.2838,67.2295,67.2295,12200.0
2013-01-29 14:30:00,74.35,74.38,74.31,74.37,21300.0,67.2205,67.2476,67.1843,67.2386,21300.0
2013-01-29 14:40:00,74.36,74.41,74.32,74.34,39100.0,67.2295,67.2747,67.1934,67.2115,39100.0
2013-01-29 14:50:00,74.34,74.45,74.34,74.43,34300.0,67.2115,67.3109,67.2115,67.2928,34300.0
2013-01-29 15:00:00,74.44,74.47,74.35,74.39,21000.0,67.3019,67.329,67.2205,67.2567,21000.0
2013-01-29 15:10:00,74.4,74.52,74.39,74.5,20500.0,67.2657,67.3742,67.2567,67.3561,20500.0
2013-01-29 15:20:00,74.5,74.5,74.41,74.45,28500.0,67.3561,67.3561,67.2747,67.3109,28500.0
2013-01-29 15:30:00,74.44,74.47,74.36,74.43,34000.0,67.3019,67.329,67.2295,67.2928,34000.0
2013-01-29 15:40:00,74.44,74.47,74.4,74.43,33000.0,67.3019,67.329,67.2657,67.2928,33000.0
2013-01-29 15:50:00,74.43,74.53,74.39,74.53,76000.0,67.2928,67.3832,67.2567,67.3832,76000.0
2013-01-30 09:30:00,74.29,74.51,74.1,74.48,35300.0,67.1662,67.3652,66.9945,67.338,35300.0
2013-01-30 09:40:00,74.48,74.48,74.26,74.33,16600.0,67.338,67.338,67.1391,67.2024,16600.0
2013-01-30 09:50:00,74.34,74.52,74.32,74.45,19300.0,67.2115,67.3742,67.1934,67.3109,19300.0
2013-01-30 10:00:00,74.47,74.5,74.39,74.39,25200.0,67.329,67.3561,67.2567,67.2567,25200.0
2013-01-30 10:10:00,74.4,74.49,74.4,74.46,20900.0,67.2657,67.3471,67.2657,67.3199,20900.0
2013-01-30 10:20:00,74.46,74.59,74.46,74.57,220100.0,67.3199,67.4375,67.3199,67.4194,220100.0
2013-01-30 10:30:00,74.56,74.68,74.49,74.68,153700.0,67.4104,67.5188,67.3471,67.5188,153700.0
2013-01-30 10:40:00,74.68,74.84,74.63,74.72,22800.0,67.5188,67.6635,67.4736,67.555,22800.0
2013-01-30 10:50:00,74.74,74.76,74.66,74.74,18500.0,67.5731,67.5912,67.5008,67.5731,18500.0
2013-01-30 11:00:00,74.74,74.86,74.71,74.86,20200.0,67.5731,67.6816,67.546,67.6816,20200.0
2013-01-30 11:10:00,74.88,74.89,74.83,74.86,19000.0,67.6997,67.7087,67.6545,67.6816,19000.0
2013-01-30 11:20:00,74.86,74.9,74.84,74.9,31000.0,67.6816,67.7178,67.6635,67.7178,31000.0
2013-01-30 11:30:00,74.9,74.91,74.7,74.7,30700.0,67.7178,67.7268,67.5369,67.5369,30700.0
2013-01-30 11:40:00,74.67,74.67,74.44,74.46,18900.0,67.5098,67.5098,67.3019,67.3199,18900.0
2013-01-30 11:50:00,74.47,74.53,74.42,74.43,17100.0,67.329,67.3832,67.2838,67.2928,17100.0
2013-01-30 12:00:00,74.42,74.42,74.32,74.34,19300.0,67.2838,67.2838,67.1934,67.2115,19300.0
2013-01-30 12:10:00,74.34,74.39,74.33,74.37,22300.0,67.2115,67.2567,67.2024,67.2386,22300.0
2013-01-30 12:20:00,74.38,74.48,74.37,74.46,17200.0,67.2476,67.338,67.2386,67.3199,17200.0
2013-01-30 12:30:00,74.45,74.51,74.44,74.51,22700.0,67.3109,67.3652,67.3019,67.3652,22700.0
2013-01-30 12:40:00,74.51,74.58,74.5,74.58,17200.0,67.3652,67.4284,67.3561,67.4284,17200.0
2013-01-30 12:50:00,74.58,74.63,74.56,74.63,13100.0,67.4284,67.4736,67.4104,67.4736,13100.0
2013-01-30 13:00:00,74.62,74.69,74.6,74.67,19100.0,67.4646,67.5279,67.4465,67.5098,19100.0
2013-01-30 13:10:00,74.66,74.66,74.61,74.63,12500.0,67.5008,67.5008,67.4556,67.4736,12500.0
2013-01-30 13:20:00,74.64,74.69,74.61,74.62,14400.0,67.4827,67.5279,67.4556,67.4646,14400.0
2013-01-30 13:30:00,74.62,74.62,74.54,74.56,11900.0,67.4646,67.4646,67.3923,67.4104,11900.0
2013-01-30 13:40:00,74.56,74.56,74.49,74.49,24700.0,67.4104,67.4104,67.3471,67.3471,24700.0
2013-01-30 13:50:00,74.49,74.53,74.45,74.48,22900.0,67.3471,67.3832,67.3109,67.338,22900.0
2013-01-30 14:00:00,74.48,74.51,74.44,74.51,314200.0,67.338,67.3652,67.3019,67.3652,314200.0
2013-01-30 14:10:00,74.51,74.55,74.47,74.5,22600.0,67.3652,67.4013,67.329,67.3561,22600.0
2013-01-30 14:20:00,74.47,74.5,74.36,74.37,25800.0,67.329,67.3561,67.2295,67.2386,25800.0
2013-01-30 14:30:00,74.36,74.36,74.25,74.28,14400.0,67.2295,67.2295,67.1301,67.1572,14400.0
2013-01-30 14:40:00,74.28,74.29,74.13,74.14,11300.0,67.1572,67.1662,67.0216,67.0306,11300.0
2013-01-30 14:50:00,74.14,74.2,74.1,74.17,25400.0,67.0306,67.0849,66.9945,67.0578,25400.0
2013-01-30 15:00:00,74.17,74.2,74.14,74.19,20500.0,67.0578,67.0849,67.0306,67.0758,20500.0
2013-01-30 15:10:00,74.19,74.19,74.03,74.05,64000.0,67.0758,67.0758,66.9312,66.9493,64000.0
2013-01-30 15:20:00,74.06,74.11,74.05,74.11,41400.0,66.9583,67.0035,66.9493,67.0035,41400.0
2013-01-30 15:30:00,74.1,74.11,74.06,74.08,56500.0,66.9945,67.0035,66.9583,66.9764,56500.0
2013-01-30 15:40:00,74.07,74.31,74.04,74.28,138800.0,66.9673,67.1843,66.9402,67.1572,138800.0
2013-01-30 15:50:00,74.28,74.39,74.2,74.38,129700.0,67.1572,67.2567,67.0849,67.2476,129700.0
2013-01-31 09:30:00,74.1,74.14,73.33,73.97,63600.0,66.9945,67.0306,66.2983,66.8769,63600.0
2013-01-31 09:40:00,73.97,74.11,73.91,74.02,57100.0,66.8769,67.0035,66.8227,66.9221,57100.0
2013-01-31 09:50:00,74.03,74.25,73.99,74.02,39700.0,66.9312,67.1301,66.895,66.9221,39700.0
2013-01-31 10:00:00,74.01,74.05,73.98,74.0,32000.0,66.9131,66.9493,66.886,66.9041,32000.0
2013-01-31 10:10:00,74.02,74.16,73.99,74.09,25800.0,66.9221,67.0487,66.895,66.9854,25800.0
2013-01-31 10:20:00,74.09,74.26,74.09,74.18,16300.0,66.9854,67.1391,66.9854,67.0668,16300.0
2013-01-31 10:30:00,74.17,74.28,74.15,74.2,38800.0,67.0578,67.1572,67.0397,67.0849,38800.0
2013-01-31 10:40:00,74.22,74.28,74.14,74.15,40800.0,67.103,67.1572,67.0306,67.0397,40800.0
2013-01-31 10:50:00,74.16,74.26,74.16,74.19,13500.0,67.0487,67.1391,67.0487,67.0758,13500.0
2013-01-31 11:00:00,74.19,74.25,74.15,74.2,18600.0,67.0758,67.1301,67.0397,67.0849,18600.0
2013-01-31 11:10:00,74.2,74.22,74.13,74.21,54200.0,67.0849,67.103,67.0216,67.0939,54200.0
2013-01-31 11:20:00,74.21,74.49,74.17,74.25,87100.0,67.0939,67.3471,67.0578,67.1301,87100.0
2013-01-31 11:30:00,74.25,74.26,74.18,74.21,23200.0,67.1301,67.1391,67.0668,67.0939,23200.0
2013-01-31 11:40:00,74.22,74.31,74.2,74.26,25700.0,67.103,67.1843,67.0849,67.1391,25700.0
2013-01-31 11:50:00,74.26,74.27,74.18,74.26,19600.0,67.1391,67.1482,67.0668,67.1391,19600.0
2013-01-31 12:00:00,74.26,74.4,74.26,74.39,19000.0,67.1391,67.2657,67.1391,67.2567,19000.0
2013-01-31 12:10:00,74.4,74.43,74.35,74.37,11200.0,67.2657,67.2928,67.2205,67.2386,11200.0
2013-01-31 12:20:00,74.35,74.36,74.31,74.33,15200.0,67.2205,67.2295,67.1843,67.2024,15200.0
2013-01-31 12:30:00,74.33,74.41,74.31,74.41,13300.0,67.2024,67.2747,67.1843,67.2747,13300.0
2013-01-31 12:40:00,74.41,74.47,74.38,74.46,10400.0,67.2747,67.329,67.2476,67.3199,10400.0
2013-01-31 12:50:00,74.46,74.51,74.43,74.44,10200.0,67.3199,67.3652,67.2928,67.3019,10200.0
2013-01-31 13:00:00,74.43,74.48,74.35,74.37,17800.0,67.2928,67.338,67.2205,67.2386,17800.0
2013-01-31 13:10:00,74.37,74.47,74.37,74.45,21600.0,67.2386,67.329,67.2386,67.3109,21600.0
2013-01-31 13:20:00,74.44,74.45,74.35,74.41,12600.0,67.3019,67.3109,67.2205,67.2747,12600.0
2013-01-31 13:30:00,74.39,74.42,74.35,74.36,25600.0,67.2567,67.2838,67.2205,67.2295,25600.0
2013-01-31 13:40:00,74.36,74.53,74.36,74.49,23800.0,67.2295,67.3832,67.2295,67.3471,23800.0
2013-01-31 13:50:00,74.49,74.56,74.48,74.56,14300.0,67.3471,67.4104,67.338,67.4104,14300.0
2013-01-31 14:00:00,74.54,74.6,74.53,74.55,20100.0,67.3923,67.4465,67.3832,67.4013,20100.0
2013-01-31 14:10:00,74.53,74.53,74.47,74.51,28800.0,67.3832,67.3832,67.329,67.3652,28800.0
2013-01-31 14:20:00,74.51,74.52,74.49,74.49,19700.0,67.3652,67.3742,67.3471,67.3471,19700.0
2013-01-31 14:30:00,74.49,74.56,74.49,74.53,13100.0,67.3471,67.4104,67.3471,67.3832,13100.0
2013-01-31 14:40:00,74.53,74.54,74.49,74.49,40100.0,67.3832,67.3923,67.3471,67.3471,40100.0
2013-01-31 14:50:00,74.49,74.53,74.49,74.52,17200.0,67.3471,67.3832,67.3471,67.3742,17200.0
2013-01-31 15:00:00,74.51,74.52,74.49,74.51,45200.0,67.3652,67.3742,67.3471,67.3652,45200.0
2013-01-31 15:10:00,74.51,74.55,74.47,74.51,31900.0,67.3652,67.4013,67.329,67.3652,31900.0
2013-01-31 15:20:00,74.5,74.53,74.48,74.51,89800.0,67.3561,67.3832,67.338,67.3652,89800.0
2013-01-31 15:30:00,74.5,74.54,74.45,74.51,56200.0,67.3561,67.3923,67.3109,67.3652,56200.0
2013-01-31 15:40:00,74.5,74.52,74.4,74.44,109600.0,67.3561,67.3742,67.2657,67.3019,109600.0
2013-01-31 15:50:00,74.44,74.44,74.3,74.36,318800.0,67.3019,67.3019,67.1753,67.2295,318800.0
2013-02-01 09:30:00,74.77,74.97,74.2,74.32,61300.0,67.6002,67.781,67.0849,67.1934,61300.0
2013-02-01 09:40:00,74.31,74.34,73.99,74.03,38500.0,67.1843,67.2115,66.895,66.9312,38500.0
2013-02-01 09:50:00,74.04,74.3,73.98,74.26,60200.0,66.9402,67.1753,66.886,67.1391,60200.0
2013-02-01 10:00:00,74.3,74.45,74.16,74.32,65500.0,67.1753,67.3109,67.0487,67.1934,65500.0
2013-02-01 10:10:00,74.31,74.34,74.07,74.34,61000.0,67.1843,67.2115,66.9673,67.2115,61000.0
2013-02-01 10:20:00,74.34,74.54,74.27,74.27,59300.0,67.2115,67.3923,67.1482,67.1482,59300.0
2013-02-01 10:30:00,74.25,74.39,74.16,74.26,48300.0,67.1301,67.2567,67.0487,67.1391,48300.0
2013-02-01 10:40:00,74.25,74.55,74.24,74.51,44100.0,67.1301,67.4013,67.121,67.3652,44100.0
2013-02-01 10:50:00,74.49,74.69,74.42,74.63,40400.0,67.3471,67.5279,67.2838,67.4736,40400.0
2013-02-01 11:00:00,74.63,74.67,74.35,74.37,28000.0,67.4736,67.5098,67.2205,67.2386,28000.0
2013-02-01 11:10:00,74.37,74.38,74.26,74.37,42100.0,67.2386,67.2476,67.1391,67.2386,42100.0
2013-02-01 11:20:00,74.37,74.38,74.27,74.27,27700.0,67.2386,67.2476,67.1482,67.1482,27700.0
2013-02-01 11:30:00,74.27,74.27,74.24,74.26,37200.0,67.1482,67.1482,67.121,67.1391,37200.0
2013-02-01 11:40:00,74.25,74.28,74.18,74.26,55300.0,67.1301,67.1572,67.0668,67.1391,55300.0
2013-02-01 11:50:00,74.25,74.33,74.23,74.33,28600.0,67.1301,67.2024,67.112,67.2024,28600.0
2013-02-01 12:00:00,74.32,74.33,74.28,74.32,26600.0,67.1934,67.2024,67.1572,67.1934,26600.0
2013-02-01 12:10:00,74.32,74.57,74.32,74.37,65400.0,67.1934,67.4194,67.1934,67.2386,65400.0
2013-02-01 12:20:00,74.35,74.37,74.3,74.32,71700.0,67.2205,67.2386,67.1753,67.1934,71700.0
2013-02-01 12:30:00,74.32,74.34,74.26,74.26,121800.0,67.1934,67.2115,67.1391,67.1391,121800.0
2013-02-01 12:40:00,74.26,74.26,74.25,74.26,26600.0,67.1391,67.1391,67.1301,67.1391,26600.0
2013-02-01 12:50:00,74.26,74.31,74.24,74.28,27100.0,67.1391,67.1843,67.121,67.1572,27100.0
2013-02-01 13:00:00,74.27,74.34,74.23,74.34,21100.0,67.1482,67.2115,67.112,67.2115,21100.0
2013-02-01 13:10:00,74.32,74.34,74.3,74.34,21100.0,67.1934,67.2115,67.1753,67.2115,21100.0
2013-02-01 13:20:00,74.34,74.63,74.33,74.47,54500.0,67.2115,67.4736,67.2024,67.329,54500.0
2013-02-01 13:30:00,74.46,74.53,74.4,74.53,70900.0,67.3199,67.3832,67.2657,67.3832,70900.0
2013-02-01 13:40:00,74.53,74.63,74.52,74.61,40900.0,67.3832,67.4736,67.3742,67.4556,40900.0
2013-02-01 13:50:00,74.61,74.62,74.5,74.58,98200.0,67.4556,67.4646,67.3561,67.4284,98200.0
2013-02-01 14:00:00,74.58,75.06,74.58,75.01,43000.0,67.4284,67.8624,67.4284,67.8172,43000.0
2013-02-01 14:10:00,75.02,75.02,74.69,74.71,32800.0,67.8262,67.8262,67.5279,67.546,32800.0
2013-02-01 14:20:00,74.7,74.78,74.68,74.77,30700.0,67.5369,67.6093,67.5188,67.6002,30700.0
2013-02-01 14:30:00,74.76,74.76,74.57,74.62,26700.0,67.5912,67.5912,67.4194,67.4646,26700.0
2013-02-01 14:40:00,74.6,74.73,74.59,74.69,51300.0,67.4465,67.5641,67.4375,67.5279,51300.0
2013-02-01 14:50:00,74.68,74.92,74.68,74.81,85100.0,67.5188,67.7358,67.5188,67.6364,85100.0
2013-02-01 15:00:00,74.81,74.81,74.66,74.8,63900.0,67.6364,67.6364,67.5008,67.6273,63900.0
2013-02-01 15:10:00,74.8,74.93,74.79,74.91,74500.0,67.6273,67.7449,67.6183,67.7268,74500.0
2013-02-01 15:20:00,74.9,74.93,74.86,74.89,63600.0,67.7178,67.7449,67.6816,67.7087,63600.0
2013-02-01 15:30:00,74.89,75.15,74.87,75.15,120200.0,67.7087,67.9438,67.6906,67.9438,120200.0
2013-02-01 15:40:00,75.15,75.16,74.98,75.15,137700.0,67.9438,67.9528,67.7901,67.9438,137700.0
2013-02-01 15:50:00,75.15,75.39,75.11,75.35,322500.0,67.9438,68.1608,67.9076,68.1246,322500.0
2013-02-04 09:30:00,75.45,77.11,75.02,77.02,260600.0,68.215,69.7158,67.8262,69.6345,260600.0
2013-02-04 09:40:00,76.97,79.72,76.97,79.48,665600.0,69.5893,72.0756,69.5893,71.8586,665600.0
2013-02-04 09:50:00,79.47,79.96,78.51,78.76,562500.0,71.8495,72.2925,70.9816,71.2076,562500.0
2013-02-04 10:00:00,78.73,78.97,78.36,78.75,217300.0,71.1805,71.3975,70.846,71.1986,217300.0
2013-02-04 10:10:00,78.76,79.16,78.12,78.2,224900.0,71.2076,71.5693,70.629,70.7013,224900.0
2013-02-04 10:20:00,78.2,78.49,78.04,78.2,122900.0,70.7013,70.9635,70.5567,70.7013,122900.0
2013-02-04 10:30:00,78.12,78.99,78.07,78.82,235900.0,70.629,71.4156,70.5838,71.2619,235900.0
2013-02-04 10:40:00,78.79,79.37,78.7,78.97,126200.0,71.2347,71.7591,71.1534,71.3975,126200.0
2013-02-04 10:50:00,78.96,79.24,78.68,78.96,107100.0,71.3884,71.6416,71.1353,71.3884,107100.0
2013-02-04 11:00:00,78.96,79.0,78.62,78.68,100300.0,71.3884,71.4246,71.081,71.1353,100300.0
2013-02-04 11:10:00,78.67,78.97,78.5,78.68,82100.0,71.1262,71.3975,70.9725,71.1353,82100.0
2013-02-04 11:20:00,78.7,78.78,78.57,78.7,110500.0,71.1534,71.2257,71.0358,71.1534,110500.0
2013-02-04 11:30:00,78.67,78.94,78.63,78.91,58200.0,71.1262,71.3704,71.0901,71.3432,58200.0
2013-02-04 11:40:00,78.91,79.01,78.84,79.0,148700.0,71.3432,71.4336,71.2799,71.4246,148700.0
2013-02-04 11:50:00,79.0,79.02,78.68,78.85,89600.0,71.4246,71.4427,71.1353,71.289,89600.0
2013-02-04 12:00:00,78.85,78.94,78.74,78.84,52500.0,71.289,71.3704,71.1895,71.2799,52500.0
2013-02-04 12:10:00,78.81,78.88,78.8,78.85,38400.0,71.2528,71.3161,71.2438,71.289,38400.0
2013-02-04 12:20:00,78.85,78.89,78.8,78.81,60000.0,71.289,71.3251,71.2438,71.2528,60000.0
2013-02-04 12:30:00,78.81,79.44,78.66,79.15,512300.0,71.2528,71.8224,71.1172,71.5602,512300.0
2013-02-04 12:40:00,79.15,79.19,78.9,78.98,98100.0,71.5602,71.5964,71.3342,71.4065,98100.0
2013-02-04 12:50:00,78.97,78.97,78.52,78.7,118900.0,71.3975,71.3975,70.9906,71.1534,118900.0
2013-02-04 13:00:00,78.72,78.85,78.66,78.84,57000.0,71.1714,71.289,71.1172,71.2799,57000.0
2013-02-04 13:10:00,78.83,79.07,78.79,78.99,54700.0,71.2709,71.4879,71.2347,71.4156,54700.0
2013-02-04 13:20:00,78.98,79.0,78.85,78.92,38900.0,71.4065,71.4246,71.289,71.3523,38900.0
2013-02-04 13:30:00,78.92,78.93,78.75,78.86,72000.0,71.3523,71.3613,71.1986,71.298,72000.0
2013-02-04 13:40:00,78.86,78.89,78.69,78.85,88000.0,71.298,71.3251,71.1443,71.289,88000.0
2013-02-04 13:50:00,78.85,78.9,78.72,78.72,44200.0,71.289,71.3342,71.1714,71.1714,44200.0
2013-02-04 14:00:00,78.73,78.77,78.69,78.72,70900.0,71.1805,71.2167,71.1443,71.1714,70900.0
2013-02-04 14:10:00,78.72,78.76,78.57,78.64,252500.0,71.1714,71.2076,71.0358,71.0991,252500.0
2013-02-04 14:20:00,78.65,78.91,78.64,78.91,54100.0,71.1082,71.3432,71.0991,71.3432,54100.0
2013-02-04 14:30:00,78.92,79.0,78.89,78.98,53100.0,71.3523,71.4246,71.3251,71.4065,53100.0
2013-02-04 14:40:00,78.98,78.98,78.75,78.77,33900.0,71.4065,71.4065,71.1986,71.2167,33900.0
2013-02-04 14:50:00,78.78,78.89,78.75,78.75,44900.0,71.2257,71.3251,71.1986,71.1986,44900.0
2013-02-04 15:00:00,78.76,78.88,78.75,78.83,50200.0,71.2076,71.3161,71.1986,71.2709,50200.0
2013-02-04 15:10:00,78.8,78.87,78.8,78.81,49200.0,71.2438,71.3071,71.2438,71.2528,49200.0
2013-02-04 15:20:00,78.81,78.86,78.76,78.86,68400.0,71.2528,71.298,71.2076,71.298,68400.0
2013-02-04 15:30:00,78.85,78.86,78.75,78.79,101600.0,71.289,71.298,71.1986,71.2347,101600.0
2013-02-04 15:40:00,78.79,78.86,78.75,78.81,125900.0,71.2347,71.298,71.1986,71.2528,125900.0
2013-02-04 15:50:00,78.8,78.93,78.76,78.86,233300.0,71.2438,71.3613,71.2076,71.298,233300.0
2013-02-05 09:30:00,79.25,79.48,78.93,79.18,78000.0,71.6506,71.8586,71.3613,71.5873,78000.0
2013-02-05 09:40:00,79.19,79.83,79.17,79.5,108400.0,71.5964,72.175,71.5783,71.8767,108400.0
2013-02-05 09:50:00,79.5,80.0,79.41,79.59,478100.0,71.8767,72.3287,71.7953,71.958,478100.0
2013-02-05 10:00:00,79.57,79.77,79.5,79.67,83400.0,71.9399,72.1208,71.8767,72.0304,83400.0
2013-02-05 10:10:00,79.67,79.69,79.44,79.45,63800.0,72.0304,72.0484,71.8224,71.8314,63800.0
2013-02-05 10:20:00,79.46,79.5,79.4,79.47,37000.0,71.8405,71.8767,71.7862,71.8495,37000.0
2013-02-05 10:30:00,79.47,79.64,79.47,79.62,43300.0,71.8495,72.0032,71.8495,71.9851,43300.0
2013-02-05 10:40:00,79.63,79.76,79.62,79.73,47500.0,71.9942,72.1117,71.9851,72.0846,47500.0
2013-02-05 10:50:00,79.73,79.75,79.68,79.69,40800.0,72.0846,72.1027,72.0394,72.0484,40800.0
2013-02-05 11:00:00,79.7,79.75,79.69,79.69,50400.0,72.0575,72.1027,72.0484,72.0484,50400.0
2013-02-05 11:10:00,79.69,79.84,79.68,79.83,48900.0,72.0484,72.1841,72.0394,72.175,48900.0
2013-02-05 11:20:00,79.83,79.83,79.64,79.68,66800.0,72.175,72.175,72.0032,72.0394,66800.0
2013-02-05 11:30:00,79.69,79.7,79.55,79.6,24300.0,72.0484,72.0575,71.9219,71.9671,24300.0
2013-02-05 11:40:00,79.61,79.68,79.61,79.66,22500.0,71.9761,72.0394,71.9761,72.0213,22500.0
2013-02-05 11:50:00,79.66,79.68,79.64,79.66,15900.0,72.0213,72.0394,72.0032,72.0213,15900.0
2013-02-05 12:00:00,79.66,79.74,79.65,79.69,16200.0,72.0213,72.0936,72.0123,72.0484,16200.0
2013-02-05 12:10:00,79.69,79.81,79.68,79.81,30900.0,72.0484,72.1569,72.0394,72.1569,30900.0
2013-02-05 12:20:00,79.81,79.83,79.76,79.78,15400.0,72.1569,72.175,72.1117,72.1298,15400.0
2013-02-05 12:30:00,79.78,79.92,79.78,79.87,19300.0,72.1298,72.2564,72.1298,72.2112,19300.0
2013-02-05 12:40:00,79.87,80.12,79.84,80.09,39500.0,72.2112,72.4372,72.1841,72.4101,39500.0
2013-02-05 12:50:00,80.1,80.12,79.77,79.79,30100.0,72.4191,72.4372,72.1208,72.1388,30100.0
2013-02-05 13:00:00,79.79,79.88,79.79,79.85,18900.0,72.1388,72.2202,72.1388,72.1931,18900.0
2013-02-05 13:10:00,79.84,79.89,79.81,79.83,31900.0,72.1841,72.2293,72.1569,72.175,31900.0
2013-02-05 13:20:00,79.83,80.0,79.82,79.97,18600.0,72.175,72.3287,72.166,72.3016,18600.0
2013-02-05 13:30:00,79.97,80.09,79.97,80.04,18500.0,72.3016,72.4101,72.3016,72.3649,18500.0
2013-02-05 13:40:00,80.04,80.11,79.95,79.97,17200.0,72.3649,72.4282,72.2835,72.3016,17200.0
2013-02-05 13:50:00,79.97,80.05,79.97,80.04,22100.0,72.3016,72.3739,72.3016,72.3649,22100.0
2013-02-05 14:00:00,80.03,80.23,80.01,80.23,24600.0,72.3558,72.5367,72.3377,72.5367,24600.0
2013-02-05 14:10:00,80.23,80.34,80.19,80.32,37200.0,72.5367,72.6361,72.5005,72.618,37200.0
2013-02-05 14:20:00,80.31,80.31,80.15,80.25,19000.0,72.609,72.609,72.4643,72.5547,19000.0
2013-02-05 14:30:00,80.25,80.28,80.17,80.2,23700.0,72.5547,72.5819,72.4824,72.5095,23700.0
2013-02-05 14:40:00,80.2,80.26,80.2,80.24,25500.0,72.5095,72.5638,72.5095,72.5457,25500.0
2013-02-05 14:50:00,80.25,80.38,80.24,80.38,44600.0,72.5547,72.6723,72.5457,72.6723,44600.0
2013-02-05 15:00:00,80.37,80.5,80.27,80.35,80900.0,72.6632,72.7808,72.5728,72.6451,80900.0
2013-02-05 15:10:00,80.35,80.43,80.3,80.4,56700.0,72.6451,72.7175,72.5999,72.6904,56700.0
2013-02-05 15:20:00,80.4,80.55,80.4,80.53,72000.0,72.6904,72.826,72.6904,72.8079,72000.0
2013-02-05 15:30:00,80.53,80.66,80.49,80.65,77200.0,72.8079,72.9254,72.7717,72.9164,77200.0
2013-02-05 15:40:00,80.65,80.7,80.46,80.49,125400.0,72.9164,72.9616,72.7446,72.7717,125400.0
2013-02-05 15:50:00,80.49,80.7,80.49,80.64,238000.0,72.7717,72.9616,72.7717,72.9073,238000.0
2013-02-06 09:30:00,80.53,80.56,80.11,80.56,63200.0,72.8079,72.835,72.4282,72.835,63200.0
2013-02-06 09:40:00,80.49,80.53,80.27,80.49,44800.0,72.7717,72.8079,72.5728,72.7717,44800.0
2013-02-06 09:50:00,80.49,80.63,80.48,80.51,31400.0,72.7717,72.8983,72.7627,72.7898,31400.0
2013-02-06 10:00:00,80.52,80.64,80.49,80.62,41400.0,72.7988,72.9073,72.7717,72.8893,41400.0
2013-02-06 10:10:00,80.61,80.87,80.59,80.69,56200.0,72.8802,73.1153,72.8621,72.9525,56200.0
2013-02-06 10:20:00,80.68,80.8,80.64,80.8,46600.0,72.9435,73.052,72.9073,73.052,46600.0
2013-02-06 10:30:00,80.8,81.01,80.8,80.99,82500.0,73.052,73.2419,73.052,73.2238,82500.0
2013-02-06 10:40:00,80.98,81.14,80.93,81.12,69500.0,73.2147,73.3594,73.1695,73.3413,69500.0
2013-02-06 10:50:00,81.11,81.17,81.06,81.1,33800.0,73.3323,73.3865,73.2871,73.3232,33800.0
2013-02-06 11:00:00,81.09,81.13,81.01,81.02,21800.0,73.3142,73.3504,73.2419,73.2509,21800.0
2013-02-06 11:10:00,81.0,81.13,80.97,81.1,21600.0,73.2328,73.3504,73.2057,73.3232,21600.0
2013-02-06 11:20:00,81.11,81.17,81.06,81.15,26400.0,73.3323,73.3865,73.2871,73.3684,26400.0
2013-02-06 11:30:00,81.16,81.17,81.06,81.07,20200.0,73.3775,73.3865,73.2871,73.2961,20200.0
2013-02-06 11:40:00,81.09,81.19,80.93,80.95,22900.0,73.3142,73.4046,73.1695,73.1876,22900.0
2013-02-06 11:50:00,80.95,81.06,80.86,81.06,33800.0,73.1876,73.2871,73.1062,73.2871,33800.0
2013-02-06 12:00:00,81.05,81.14,81.05,81.12,28000.0,73.278,73.3594,73.278,73.3413,28000.0
2013-02-06 12:10:00,81.12,81.25,81.04,81.04,42100.0,73.3413,73.4588,73.269,73.269,42100.0
2013-02-06 12:20:00,81.04,81.17,80.99,81.09,51000.0,73.269,73.3865,73.2238,73.3142,51000.0
2013-02-06 12:30:00,81.07,81.12,80.96,81.04,54400.0,73.2961,73.3413,73.1967,73.269,54400.0
2013-02-06 12:40:00,81.02,81.18,81.02,81.05,32700.0,73.2509,73.3956,73.2509,73.278,32700.0
2013-02-06 12:50:00,81.06,81.19,81.06,81.16,105500.0,73.2871,73.4046,73.2871,73.3775,105500.0
2013-02-06 13:00:00,81.16,81.3,81.09,81.29,81100.0,73.3775,73.5041,73.3142,73.495,81100.0
2013-02-06 13:10:00,81.31,81.32,81.12,81.13,29700.0,73.5131,73.5221,73.3413,73.3504,29700.0
2013-02-06 13:20:00,81.12,81.12,80.97,81.08,22100.0,73.3413,73.3413,73.2057,73.3051,22100.0
2013-02-06 13:30:00,81.07,81.08,81.03,81.07,19000.0,73.2961,73.3051,73.2599,73.2961,19000.0
2013-02-06 13:40:00,81.07,81.15,81.05,81.14,16000.0,73.2961,73.3684,73.278,73.3594,16000.0
2013-02-06 13:50:00,81.14,81.15,81.06,81.06,19100.0,73.3594,73.3684,73.2871,73.2871,19100.0
2013-02-06 14:00:00,81.06,81.11,80.99,81.0,17800.0,73.2871,73.3323,73.2238,73.2328,17800.0
2013-02-06 14:10:00,81.01,81.05,81.0,81.04,13000.0,73.2419,73.278,73.2328,73.269,13000.0
2013-02-06 14:20:00,81.05,81.09,81.03,81.03,116100.0,73.278,73.3142,73.2599,73.2599,116100.0
2013-02-06 14:30:00,81.02,81.08,80.98,81.06,33200.0,73.2509,73.3051,73.2147,73.2871,33200.0
2013-02-06 14:40:00,81.06,81.09,81.05,81.09,12900.0,73.2871,73.3142,73.278,73.3142,12900.0
2013-02-06 14:50:00,81.09,81.11,81.05,81.08,22800.0,73.3142,73.3323,73.278,73.3051,22800.0
2013-02-06 15:00:00,81.07,81.09,81.01,81.03,52800.0,73.2961,73.3142,73.2419,73.2599,52800.0
2013-02-06 15:10:00,81.04,81.1,81.04,81.07,32800.0,73.269,73.3232,73.269,73.2961,32800.0
2013-02-06 15:20:00,81.06,81.16,80.99,81.11,54600.0,73.2871,73.3775,73.2238,73.3323,54600.0
2013-02-06 15:30:00,81.12,81.19,81.09,81.15,56900.0,73.3413,73.4046,73.3142,73.3684,56900.0
2013-02-06 15:40:00,81.15,81.2,81.13,81.15,57200.0,73.3684,73.4136,73.3504,73.3684,57200.0
2013-02-06 15:50:00,81.15,81.32,81.13,81.24,100600.0,73.3684,73.5221,73.3504,73.4498,100600.0
2013-02-07 09:30:00,81.07,81.63,81.07,81.18,47700.0,73.2961,73.8024,73.2961,73.3956,47700.0
2013-02-07 09:40:00,81.15,81.25,81.02,81.15,42100.0,73.3684,73.4588,73.2509,73.3684,42100.0
2013-02-07 09:50:00,81.16,81.29,81.07,81.19,61400.0,73.3775,73.495,73.2961,73.4046,61400.0
2013-02-07 10:00:00,81.18,81.28,81.12,81.16,51100.0,73.3956,73.486,73.3413,73.3775,51100.0
2013-02-07 10:10:00,81.18,81.2,80.83,80.91,90800.0,73.3956,73.4136,73.0791,73.1514,90800.0
2013-02-07 10:20:00,80.9,81.0,80.7,80.85,45600.0,73.1424,73.2328,72.9616,73.0972,45600.0
2013-02-07 10:30:00,80.86,80.91,80.66,80.69,50300.0,73.1062,73.1514,72.9254,72.9525,50300.0
2013-02-07 10:40:00,80.66,80.67,80.47,80.6,37100.0,72.9254,72.9345,72.7536,72.8712,37100.0
2013-02-07 10:50:00,80.6,80.84,80.57,80.66,22200.0,72.8712,73.0882,72.8441,72.9254,22200.0
2013-02-07 11:00:00,80.68,80.7,80.6,80.69,18300.0,72.9435,72.9616,72.8712,72.9525,18300.0
2013-02-07 11:10:00,80.69,80.74,80.6,80.7,20800.0,72.9525,72.9977,72.8712,72.9616,20800.0
2013-02-07 11:20:00,80.71,80.79,80.7,80.77,23800.0,72.9706,73.043,72.9616,73.0249,23800.0
2013-02-07 11:30:00,80.78,80.83,80.7,80.71,29600.0,73.0339,73.0791,72.9616,72.9706,29600.0
2013-02-07 11:40:00,80.73,80.73,80.5,80.5,37600.0,72.9887,72.9887,72.7808,72.7808,37600.0
2013-02-07 11:50:00,80.51,80.61,80.5,80.53,25700.0,72.7898,72.8802,72.7808,72.8079,25700.0
2013-02-07 12:00:00,80.54,80.76,80.5,80.58,57200.0,72.8169,73.0158,72.7808,72.8531,57200.0
2013-02-07 12:10:00,80.58,80.85,80.58,80.7,28100.0,72.8531,73.0972,72.8531,72.9616,28100.0
2013-02-07 12:20:00,80.71,80.78,80.67,80.78,16300.0,72.9706,73.0339,72.9345,73.0339,16300.0
2013-02-07 12:30:00,80.79,80.96,80.77,80.88,22900.0,73.043,73.1967,73.0249,73.1243,22900.0
2013-02-07 12:40:00,80.88,81.05,80.88,81.01,13900.0,73.1243,73.278,73.1243,73.2419,13900.0
2013-02-07 12:50:00,81.03,81.05,80.92,81.01,27100.0,73.2599,73.278,73.1605,73.2419,27100.0
2013-02-07 13:00:00,81.01,81.03,80.86,80.9,10100.0,73.2419,73.2599,73.1062,73.1424,10100.0
2013-02-07 13:10:00,80.91,80.99,80.9,80.99,14000.0,73.1514,73.2238,73.1424,73.2238,14000.0
2013-02-07 13:20:00,80.98,81.11,80.95,81.03,12800.0,73.2147,73.3323,73.1876,73.2599,12800.0
2013-02-07 13:30:00,81.03,81.11,81.01,81.03,26400.0,73.2599,73.3323,73.2419,73.2599,26400.0
2013-02-07 13:40:00,81.02,81.08,80.99,81.05,95000.0,73.2509,73.3051,73.2238,73.278,95000.0
2013-02-07 13:50:00,81.05,81.09,81.02,81.07,21100.0,73.278,73.3142,73.2509,73.2961,21100.0
2013-02-07 14:00:00,81.08,81.25,81.08,81.23,35000.0,73.3051,73.4588,73.3051,73.4408,35000.0
2013-02-07 14:10:00,81.22,81.31,81.21,81.27,15800.0,73.4317,73.5131,73.4227,73.4769,15800.0
2013-02-07 14:20:00,81.28,81.34,81.27,81.31,9500.0,73.486,73.5402,73.4769,73.5131,9500.0
2013-02-07 14:30:00,81.31,81.31,81.12,81.12,22900.0,73.5131,73.5131,73.3413,73.3413,22900.0
2013-02-07 14:40:00,81.1,81.21,81.06,81.17,44700.0,73.3232,73.4227,73.2871,73.3865,44700.0
2013-02-07 14:50:00,81.17,81.18,81.07,81.14,53900.0,73.3865,73.3956,73.2961,73.3594,53900.0
2013-02-07 15:00:00,81.15,81.23,81.09,81.2,23300.0,73.3684,73.4408,73.3142,73.4136,23300.0
2013-02-07 15:10:00,81.2,81.34,81.16,81.34,26100.0,73.4136,73.5402,73.3775,73.5402,26100.0
2013-02-07 15:20:00,81.34,81.39,81.3,81.36,37100.0,73.5402,73.5854,73.5041,73.5583,37100.0
2013-02-07 15:30:00,81.36,81.5,81.33,81.48,123300.0,73.5583,73.6849,73.5312,73.6668,123300.0
2013-02-07 15:40:00,81.48,81.52,81.39,81.41,42000.0,73.6668,73.703,73.5854,73.6035,42000.0
2013-02-07 15:50:00,81.41,81.52,81.4,81.52,127500.0,73.6035,73.703,73.5945,73.703,127500.0
2013-02-08 09:30:00,81.87,81.87,81.29,81.48,49300.0,74.0194,74.0194,73.495,73.6668,49300.0
2013-02-08 09:40:00,81.51,81.7,81.45,81.6,81500.0,73.6939,73.8657,73.6397,73.7753,81500.0
2013-02-08 09:50:00,81.6,81.77,81.59,81.66,44600.0,73.7753,73.929,73.7662,73.8295,44600.0
2013-02-08 10:00:00,81.65,81.77,81.64,81.7,38900.0,73.8205,73.929,73.8114,73.8657,38900.0
2013-02-08 10:10:00,81.71,81.71,81.39,81.41,41900.0,73.8747,73.8747,73.5854,73.6035,41900.0
2013-02-08 10:20:00,81.41,81.6,81.41,81.52,81100.0,73.6035,73.7753,73.6035,73.703,81100.0
2013-02-08 10:30:00,81.53,81.68,81.45,81.6,92200.0,73.712,73.8476,73.6397,73.7753,92200.0
2013-02-08 10:40:00,81.6,81.61,81.47,81.53,437800.0,73.7753,73.7843,73.6577,73.712,437800.0
2013-02-08 10:50:00,81.53,81.68,81.48,81.6,95300.0,73.712,73.8476,73.6668,73.7753,95300.0
2013-02-08 11:00:00,81.61,81.7,81.55,81.69,55700.0,73.7843,73.8657,73.7301,73.8567,55700.0
2013-02-08 11:10:00,81.69,81.7,81.6,81.62,33100.0,73.8567,73.8657,73.7753,73.7934,33100.0
2013-02-08 11:20:00,81.62,81.73,81.6,81.69,33500.0,73.7934,73.8928,73.7753,73.8567,33500.0
2013-02-08 11:30:00,81.68,81.68,81.58,81.6,50700.0,73.8476,73.8476,73.7572,73.7753,50700.0
2013-02-08 11:40:00,81.6,81.64,81.5,81.5,124700.0,73.7753,73.8114,73.6849,73.6849,124700.0
2013-02-08 11:50:00,81.5,81.54,81.46,81.53,40500.0,73.6849,73.721,73.6487,73.712,40500.0
2013-02-08 12:00:00,81.54,81.56,81.5,81.52,48000.0,73.721,73.7391,73.6849,73.703,48000.0
2013-02-08 12:10:00,81.51,81.59,81.47,81.52,50700.0,73.6939,73.7662,73.6577,73.703,50700.0
2013-02-08 12:20:00,81.52,81.55,81.48,81.53,52900.0,73.703,73.7301,73.6668,73.712,52900.0
2013-02-08 12:30:00,81.53,81.6,81.52,81.58,25900.0,73.712,73.7753,73.703,73.7572,25900.0
2013-02-08 12:40:00,81.57,81.58,81.49,81.53,26600.0,73.7482,73.7572,73.6758,73.712,26600.0
2013-02-08 12:50:00,81.53,81.59,81.52,81.58,14700.0,73.712,73.7662,73.703,73.7572,14700.0
2013-02-08 13:00:00,81.58,81.59,81.51,81.55,35000.0,73.7572,73.7662,73.6939,73.7301,35000.0
2013-02-08 13:10:00,81.55,81.56,81.52,81.52,24000.0,73.7301,73.7391,73.703,73.703,24000.0
2013-02-08 13:20:00,81.53,81.54,81.52,81.53,28700.0,73.712,73.721,73.703,73.712,28700.0
2013-02-08 13:30:00,81.54,81.63,81.53,81.6,47100.0,73.721,73.8024,73.712,73.7753,47100.0
2013-02-08 13:40:00,81.59,81.62,81.59,81.62,21500.0,73.7662,73.7934,73.7662,73.7934,21500.0
2013-02-08 13:50:00,81.62,81.65,81.55,81.58,39000.0,73.7934,73.8205,73.7301,73.7572,39000.0
2013-02-08 14:00:00,81.59,81.59,81.55,81.56,16800.0,73.7662,73.7662,73.7301,73.7391,16800.0
2013-02-08 14:10:00,81.56,81.59,81.51,81.54,42300.0,73.7391,73.7662,73.6939,73.721,42300.0
2013-02-08 14:20:00,81.53,81.54,81.48,81.52,160600.0,73.712,73.721,73.6668,73.703,160600.0
2013-02-08 14:30:00,81.52,81.58,81.51,81.54,60900.0,73.703,73.7572,73.6939,73.721,60900.0
2013-02-08 14:40:00,81.54,81.55,81.48,81.49,96900.0,73.721,73.7301,73.6668,73.6758,96900.0
2013-02-08 14:50:00,81.5,81.67,81.48,81.59,59000.0,73.6849,73.8386,73.6668,73.7662,59000.0
2013-02-08 15:00:00,81.59,81.59,81.41,81.42,86300.0,73.7662,73.7662,73.6035,73.6125,86300.0
2013-02-08 15:10:00,81.41,81.43,81.35,81.35,42300.0,73.6035,73.6216,73.5493,73.5493,42300.0
2013-02-08 15:20:00,81.35,81.36,81.25,81.28,47600.0,73.5493,73.5583,73.4588,73.486,47600.0
2013-02-08 15:30:00,81.27,81.33,81.26,81.32,84600.0,73.4769,73.5312,73.4679,73.5221,84600.0
2013-02-08 15:40:00,81.32,81.35,81.19,81.19,71100.0,73.5221,73.5493,73.4046,73.4046,71100.0
2013-02-08 15:50:00,81.2,81.35,81.19,81.35,89100.0,73.4136,73.5493,73.4046,73.5493,89100.0
2013-02-11 09:30:00,81.16,81.2,80.31,80.4,69200.0,73.3775,73.4136,72.609,72.6904,69200.0
2013-02-11 09:40:00,80.47,80.64,80.11,80.25,66400.0,72.7536,72.9073,72.4282,72.5547,66400.0
2013-02-11 09:50:00,80.26,80.42,80.25,80.34,102800.0,72.5638,72.7084,72.5547,72.6361,102800.0
2013-02-11 10:00:00,80.32,80.55,80.25,80.47,167200.0,72.618,72.826,72.5547,72.7536,167200.0
2013-02-11 10:10:00,80.47,80.49,80.3,80.31,56600.0,72.7536,72.7717,72.5999,72.609,56600.0
2013-02-11 10:20:00,80.32,80.45,80.26,80.41,59000.0,72.618,72.7356,72.5638,72.6994,59000.0
2013-02-11 10:30:00,80.41,80.44,80.03,80.2,126500.0,72.6994,72.7265,72.3558,72.5095,126500.0
2013-02-11 10:40:00,80.22,80.37,80.22,80.23,46000.0,72.5276,72.6632,72.5276,72.5367,46000.0
2013-02-11 10:50:00,80.22,80.35,80.19,80.34,40000.0,72.5276,72.6451,72.5005,72.6361,40000.0
2013-02-11 11:00:00,80.32,80.41,80.32,80.4,28400.0,72.618,72.6994,72.618,72.6904,28400.0
2013-02-11 11:10:00,80.42,80.42,80.34,80.36,40200.0,72.7084,72.7084,72.6361,72.6542,40200.0
2013-02-11 11:20:00,80.36,80.42,80.32,80.35,30300.0,72.6542,72.7084,72.618,72.6451,30300.0
2013-02-11 11:30:00,80.35,80.6,80.34,80.35,52700.0,72.6451,72.8712,72.6361,72.6451,52700.0
2013-02-11 11:40:00,80.35,80.57,80.29,80.57,45100.0,72.6451,72.8441,72.5909,72.8441,45100.0
2013-02-11 11:50:00,80.57,80.74,80.57,80.71,34400.0,72.8441,72.9977,72.8441,72.9706,34400.0
2013-02-11 12:00:00,80.72,80.92,80.7,80.89,30800.0,72.9797,73.1605,72.9616,73.1334,30800.0
2013-02-11 12:10:00,80.88,80.89,80.47,80.48,62500.0,73.1243,73.1334,72.7536,72.7627,62500.0
2013-02-11 12:20:00,80.49,80.52,80.44,80.49,34800.0,72.7717,72.7988,72.7265,72.7717,34800.0
2013-02-11 12:30:00,80.49,80.6,80.35,80.35,52500.0,72.7717,72.8712,72.6451,72.6451,52500.0
2013-02-11 12:40:00,80.38,80.44,80.35,80.39,54000.0,72.6723,72.7265,72.6451,72.6813,54000.0
2013-02-11 12:50:00,80.36,80.43,80.26,80.32,56200.0,72.6542,72.7175,72.5638,72.618,56200.0
2013-02-11 13:00:00,80.32,80.43,80.31,80.37,46500.0,72.618,72.7175,72.609,72.6632,46500.0
2013-02-11 13:10:00,80.37,80.41,80.29,80.29,47200.0,72.6632,72.6994,72.5909,72.5909,47200.0
2013-02-11 13:20:00,80.29,80.31,80.01,80.02,46400.0,72.5909,72.609,72.3377,72.3468,46400.0
2013-02-11 13:30:00,80.03,80.05,80.02,80.02,59900.0,72.3558,72.3739,72.3468,72.3468,59900.0
2013-02-11 13:40:00,80.03,80.23,80.02,80.23,46800.0,72.3558,72.5367,72.3468,72.5367,46800.0
2013-02-11 13:50:00,80.22,80.32,80.21,80.3,66700.0,72.5276,72.618,72.5186,72.5999,66700.0
2013-02-11 14:00:00,80.3,80.49,80.3,80.41,58200.0,72.5999,72.7717,72.5999,72.6994,58200.0
2013-02-11 14:10:00,80.41,80.41,80.31,80.32,28900.0,72.6994,72.6994,72.609,72.618,28900.0
2013-02-11 14:20:00,80.33,80.36,80.26,80.27,49700.0,72.6271,72.6542,72.5638,72.5728,49700.0
2013-02-11 14:30:00,80.27,80.27,80.17,80.17,34000.0,72.5728,72.5728,72.4824,72.4824,34000.0
2013-02-11 14:40:00,80.17,80.18,79.96,79.97,73400.0,72.4824,72.4914,72.2925,72.3016,73400.0
2013-02-11 14:50:00,79.98,80.28,79.97,80.24,97900.0,72.3106,72.5819,72.3016,72.5457,97900.0
2013-02-11 15:00:00,80.24,80.29,80.13,80.17,101000.0,72.5457,72.5909,72.4462,72.4824,101000.0
2013-02-11 15:10:00,80.17,80.29,80.17,80.25,147900.0,72.4824,72.5909,72.4824,72.5547,147900.0
2013-02-11 15:20:00,80.25,80.36,80.23,80.25,95700.0,72.5547,72.6542,72.5367,72.5547,95700.0
2013-02-11 15:30:00,80.25,80.41,80.25,80.29,107900.0,72.5547,72.6994,72.5547,72.5909,107900.0
2013-02-11 15:40:00,80.28,80.33,80.25,80.27,285500.0,72.5819,72.6271,72.5547,72.5728,285500.0
2013-02-11 15:50:00,80.28,80.31,80.14,80.17,260000.0,72.5819,72.609,72.4553,72.4824,260000.0
2013-02-12 09:30:00,80.4,80.63,80.12,80.14,67500.0,72.6904,72.8983,72.4372,72.4553,67500.0
2013-02-12 09:40:00,80.17,80.19,79.77,79.8,77000.0,72.4824,72.5005,72.1208,72.1479,77000.0
2013-02-12 09:50:00,79.79,79.85,79.58,79.63,75800.0,72.1388,72.1931,71.949,71.9942,75800.0
2013-02-12 10:00:00,79.64,79.84,79.64,79.8,63400.0,72.0032,72.1841,72.0032,72.1479,63400.0
2013-02-12 10:10:00,79.8,79.82,79.41,79.41,59100.0,72.1479,72.166,71.7953,71.7953,59100.0
2013-02-12 10:20:00,79.4,79.47,79.18,79.2,71900.0,71.7862,71.8495,71.5873,71.6054,71900.0
2013-02-12 10:30:00,79.19,79.24,79.0,79.0,107700.0,71.5964,71.6416,71.4246,71.4246,107700.0
2013-02-12 10:40:00,79.0,79.3,78.96,79.29,70500.0,71.4246,71.6958,71.3884,71.6868,70500.0
2013-02-12 10:50:00,79.3,79.54,79.28,79.51,70600.0,71.6958,71.9128,71.6778,71.8857,70600.0
2013-02-12 11:00:00,79.51,79.76,79.51,79.56,59400.0,71.8857,72.1117,71.8857,71.9309,59400.0
2013-02-12 11:10:00,79.56,79.76,79.52,79.61,51600.0,71.9309,72.1117,71.8947,71.9761,51600.0
2013-02-12 11:20:00,79.6,79.64,78.88,78.88,163200.0,71.9671,72.0032,71.3161,71.3161,163200.0
2013-02-12 11:30:00,78.88,79.02,78.82,78.82,66800.0,71.3161,71.4427,71.2619,71.2619,66800.0
2013-02-12 11:40:00,78.83,79.02,78.83,78.92,55400.0,71.2709,71.4427,71.2709,71.3523,55400.0
2013-02-12 11:50:00,78.91,79.15,78.89,79.03,119700.0,71.3432,71.5602,71.3251,71.4517,119700.0
2013-02-12 12:00:00,79.03,79.44,79.01,79.43,36600.0,71.4517,71.8224,71.4336,71.8134,36600.0
2013-02-12 12:10:00,79.42,79.51,79.25,79.26,69500.0,71.8043,71.8857,71.6506,71.6597,69500.0
2013-02-12 12:20:00,79.26,79.38,79.22,79.25,42700.0,71.6597,71.7682,71.6235,71.6506,42700.0
2013-02-12 12:30:00,79.25,79.51,79.25,79.51,31800.0,71.6506,71.8857,71.6506,71.8857,31800.0
2013-02-12 12:40:00,79.52,79.56,79.38,79.4,26900.0,71.8947,71.9309,71.7682,71.7862,26900.0
2013-02-12 12:50:00,79.4,79.54,79.35,79.42,42500.0,71.7862,71.9128,71.741,71.8043,42500.0
2013-02-12 13:00:00,79.42,79.42,79.22,79.27,41000.0,71.8043,71.8043,71.6235,71.6687,41000.0
2013-02-12 13:10:00,79.27,79.39,79.25,79.26,26300.0,71.6687,71.7772,71.6506,71.6597,26300.0
2013-02-12 13:20:00,79.26,79.35,79.2,79.25,51800.0,71.6597,71.741,71.6054,71.6506,51800.0
2013-02-12 13:30:00,79.26,79.27,79.1,79.2,30200.0,71.6597,71.6687,71.515,71.6054,30200.0
2013-02-12 13:40:00,79.2,79.24,79.11,79.21,26500.0,71.6054,71.6416,71.5241,71.6145,26500.0
2013-02-12 13:50:00,79.2,79.25,79.07,79.13,46100.0,71.6054,71.6506,71.4879,71.5421,46100.0
2013-02-12 14:00:00,79.13,79.22,79.13,79.2,51800.0,71.5421,71.6235,71.5421,71.6054,51800.0
2013-02-12 14:10:00,79.19,79.19,79.08,79.18,64300.0,71.5964,71.5964,71.4969,71.5873,64300.0
2013-02-12 14:20:00,79.19,79.32,79.18,79.19,23600.0,71.5964,71.7139,71.5873,71.5964,23600.0
2013-02-12 14:30:00,79.19,79.21,79.19,79.2,25000.0,71.5964,71.6145,71.5964,71.6054,25000.0
2013-02-12 14:40:00,79.2,79.22,79.18,79.19,32600.0,71.6054,71.6235,71.5873,71.5964,32600.0
2013-02-12 14:50:00,79.2,79.21,79.19,79.2,25500.0,71.6054,71.6145,71.5964,71.6054,25500.0
2013-02-12 15:00:00,79.2,79.21,79.18,79.2,36000.0,71.6054,71.6145,71.5873,71.6054,36000.0
2013-02-12 15:10:00,79.2,79.21,79.19,79.2,42000.0,71.6054,71.6145,71.5964,71.6054,42000.0
2013-02-12 15:20:00,79.2,79.2,79.03,79.1,93100.0,71.6054,71.6054,71.4517,71.515,93100.0
2013-02-12 15:30:00,79.1,79.21,79.1,79.12,81300.0,71.515,71.6145,71.515,71.5331,81300.0
2013-02-12 15:40:00,79.12,79.14,79.0,79.04,89100.0,71.5331,71.5512,71.4246,71.4608,89100.0
2013-02-12 15:50:00,79.04,79.2,79.04,79.19,128600.0,71.4608,71.6054,71.4608,71.5964,128600.0
2013-02-13 09:30:00,79.48,79.48,78.98,79.01,79100.0,71.8586,71.8586,71.4065,71.4336,79100.0
2013-02-13 09:40:00,79.01,79.05,78.83,78.91,70400.0,71.4336,71.4698,71.2709,71.3432,70400.0
2013-02-13 09:50:00,78.9,79.08,78.89,79.01,45700.0,71.3342,71.4969,71.3251,71.4336,45700.0
2013-02-13 10:00:00,79.01,79.02,78.89,78.99,36800.0,71.4336,71.4427,71.3251,71.4156,36800.0
2013-02-13 10:10:00,79.0,79.02,78.76,78.98,64500.0,71.4246,71.4427,71.2076,71.4065,64500.0
2013-02-13 10:20:00,78.99,79.0,78.84,78.85,59800.0,71.4156,71.4246,71.2799,71.289,59800.0
2013-02-13 10:30:00,78.86,78.92,78.67,78.67,47700.0,71.298,71.3523,71.1262,71.1262,47700.0
2013-02-13 10:40:00,78.67,78.69,78.35,78.38,86500.0,71.1262,71.1443,70.8369,70.8641,86500.0
2013-02-13 10:50:00,78.38,78.41,78.09,78.12,106700.0,70.8641,70.8912,70.6019,70.629,106700.0
2013-02-13 11:00:00,78.12,78.14,77.95,77.99,88000.0,70.629,70.6471,70.4753,70.5114,88000.0
2013-02-13 11:10:00,77.99,78.13,77.97,78.06,70300.0,70.5114,70.638,70.4934,70.5747,70300.0
2013-02-13 11:20:00,78.06,78.08,78.02,78.05,26900.0,70.5747,70.5928,70.5386,70.5657,26900.0
2013-02-13 11:30:00,78.05,78.2,78.0,78.01,25300.0,70.5657,70.7013,70.5205,70.5295,25300.0
2013-02-13 11:40:00,78.03,78.05,77.97,77.98,27000.0,70.5476,70.5657,70.4934,70.5024,27000.0
2013-02-13 11:50:00,77.98,78.02,77.96,78.0,19900.0,70.5024,70.5386,70.4843,70.5205,19900.0
2013-02-13 12:00:00,78.0,78.01,77.85,77.86,41400.0,70.5205,70.5295,70.3849,70.3939,41400.0
2013-02-13 12:10:00,77.87,78.01,77.84,78.0,31800.0,70.403,70.5295,70.3758,70.5205,31800.0
2013-02-13 12:20:00,78.0,78.01,77.88,77.88,24500.0,70.5205,70.5295,70.412,70.412,24500.0
2013-02-13 12:30:00,77.9,77.92,77.83,77.83,37400.0,70.4301,70.4482,70.3668,70.3668,37400.0
2013-02-13 12:40:00,77.82,77.84,77.7,77.8,37700.0,70.3578,70.3758,70.2493,70.3397,37700.0
2013-02-13 12:50:00,77.81,77.96,77.81,77.96,34300.0,70.3487,70.4843,70.3487,70.4843,34300.0
2013-02-13 13:00:00,77.95,78.03,77.95,77.99,26600.0,70.4753,70.5476,70.4753,70.5114,26600.0
2013-02-13 13:10:00,78.0,78.02,77.97,78.0,29300.0,70.5205,70.5386,70.4934,70.5205,29300.0
2013-02-13 13:20:00,78.01,78.12,78.0,78.11,26900.0,70.5295,70.629,70.5205,70.6199,26900.0
2013-02-13 13:30:00,78.11,78.12,78.04,78.05,18200.0,70.6199,70.629,70.5567,70.5657,18200.0
2013-02-13 13:40:00,78.06,78.12,78.06,78.09,19600.0,70.5747,70.629,70.5747,70.6019,19600.0
2013-02-13 13:50:00,78.09,78.17,78.04,78.05,19600.0,70.6019,70.6742,70.5567,70.5657,19600.0
2013-02-13 14:00:00,78.06,78.12,78.05,78.09,22500.0,70.5747,70.629,70.5657,70.6019,22500.0
2013-02-13 14:10:00,78.11,78.13,77.98,77.99,51800.0,70.6199,70.638,70.5024,70.5114,51800.0
2013-02-13 14:20:00,77.99,78.09,77.92,77.95,44000.0,70.5114,70.6019,70.4482,70.4753,44000.0
2013-02-13 14:30:00,77.95,78.02,77.92,77.99,161300.0,70.4753,70.5386,70.4482,70.5114,161300.0
2013-02-13 14:40:00,77.99,78.01,77.94,78.01,19600.0,70.5114,70.5295,70.4662,70.5295,19600.0
2013-02-13 14:50:00,78.0,78.01,77.94,77.99,21600.0,70.5205,70.5295,70.4662,70.5114,21600.0
2013-02-13 15:00:00,78.0,78.15,77.99,78.09,87900.0,70.5205,70.6561,70.5114,70.6019,87900.0
2013-02-13 15:10:00,78.09,78.15,78.05,78.1,82900.0,70.6019,70.6561,70.5657,70.6109,82900.0
2013-02-13 15:20:00,78.1,78.14,78.09,78.12,56300.0,70.6109,70.6471,70.6019,70.629,56300.0
2013-02-13 15:30:00,78.12,78.13,78.04,78.08,97400.0,70.629,70.638,70.5567,70.5928,97400.0
2013-02-13 15:40:00,78.09,78.12,78.05,78.06,77000.0,70.6019,70.629,70.5657,70.5747,77000.0
2013-02-13 15:50:00,78.06,78.12,78.05,78.1,155900.0,70.5747,70.629,70.5657,70.6109,155900.0
2013-02-14 09:30:00,78.08,78.12,77.73,77.93,59000.0,70.5928,70.629,70.2764,70.4572,59000.0
2013-02-14 09:40:00,77.93,78.08,77.87,77.98,42500.0,70.4572,70.5928,70.403,70.5024,42500.0
2013-02-14 09:50:00,77.97,78.07,77.94,78.02,120100.0,70.4934,70.5838,70.4662,70.5386,120100.0
2013-02-14 10:00:00,78.01,78.09,77.95,78.01,62200.0,70.5295,70.6019,70.4753,70.5295,62200.0
2013-02-14 10:10:00,78.01,78.04,77.96,78.0,59800.0,70.5295,70.5567,70.4843,70.5205,59800.0
2013-02-14 10:20:00,78.01,78.07,77.98,77.99,59500.0,70.5295,70.5838,70.5024,70.5114,59500.0
2013-02-14 10:30:00,77.97,78.04,77.96,78.0,25100.0,70.4934,70.5567,70.4843,70.5205,25100.0
2013-02-14 10:40:00,78.01,78.02,77.88,77.99,29900.0,70.5295,70.5386,70.412,70.5114,29900.0
2013-02-14 10:50:00,77.98,78.17,77.98,78.1,38800.0,70.5024,70.6742,70.5024,70.6109,38800.0
2013-02-14 11:00:00,78.08,78.08,77.97,77.99,133700.0,70.5928,70.5928,70.4934,70.5114,133700.0
2013-02-14 11:10:00,77.99,78.0,77.95,77.99,34200.0,70.5114,70.5205,70.4753,70.5114,34200.0
2013-02-14 11:20:00,78.0,78.01,77.94,77.94,67300.0,70.5205,70.5295,70.4662,70.4662,67300.0
2013-02-14 11:30:00,77.95,78.0,77.92,77.95,17900.0,70.4753,70.5205,70.4482,70.4753,17900.0
2013-02-14 11:40:00,77.93,78.0,77.93,77.99,21100.0,70.4572,70.5205,70.4572,70.5114,21100.0
2013-02-14 11:50:00,78.0,78.01,77.97,78.0,33800.0,70.5205,70.5295,70.4934,70.5205,33800.0
2013-02-14 12:00:00,78.0,78.12,77.98,78.04,57600.0,70.5205,70.629,70.5024,70.5567,57600.0
2013-02-14 12:10:00,78.05,78.11,78.01,78.08,53500.0,70.5657,70.6199,70.5295,70.5928,53500.0
2013-02-14 12:20:00,78.08,78.09,78.01,78.01,25600.0,70.5928,70.6019,70.5295,70.5295,25600.0
2013-02-14 12:30:00,78.0,78.02,77.94,77.98,20300.0,70.5205,70.5386,70.4662,70.5024,20300.0
2013-02-14 12:40:00,77.99,78.01,77.96,78.0,19900.0,70.5114,70.5295,70.4843,70.5205,19900.0
2013-02-14 12:50:00,77.99,78.0,77.95,78.0,18000.0,70.5114,70.5205,70.4753,70.5205,18000.0
2013-02-14 13:00:00,78.0,78.01,77.98,78.0,12700.0,70.5205,70.5295,70.5024,70.5205,12700.0
2013-02-14 13:10:00,78.0,78.02,77.96,78.0,40300.0,70.5205,70.5386,70.4843,70.5205,40300.0
2013-02-14 13:20:00,78.0,78.02,77.94,77.99,14300.0,70.5205,70.5386,70.4662,70.5114,14300.0
2013-02-14 13:30:00,78.0,78.0,77.96,77.96,10300.0,70.5205,70.5205,70.4843,70.4843,10300.0
2013-02-14 13:40:00,77.95,78.0,77.95,78.0,9700.0,70.4753,70.5205,70.4753,70.5205,9700.0
2013-02-14 13:50:00,78.0,78.0,77.97,77.98,12000.0,70.5205,70.5205,70.4934,70.5024,12000.0
2013-02-14 14:00:00,77.98,77.99,77.83,77.89,21000.0,70.5024,70.5114,70.3668,70.421,21000.0
2013-02-14 14:10:00,77.89,77.97,77.89,77.95,11400.0,70.421,70.4934,70.421,70.4753,11400.0
2013-02-14 14:20:00,77.95,77.98,77.94,77.97,13000.0,70.4753,70.5024,70.4662,70.4934,13000.0
2013-02-14 14:30:00,77.96,78.01,77.95,78.01,15400.0,70.4843,70.5295,70.4753,70.5295,15400.0
2013-02-14 14:40:00,77.99,78.0,77.91,77.99,54000.0,70.5114,70.5205,70.4391,70.5114,54000.0
2013-02-14 14:50:00,77.99,78.07,77.99,78.04,32600.0,70.5114,70.5838,70.5114,70.5567,32600.0
2013-02-14 15:00:00,78.04,78.04,77.96,78.04,18300.0,70.5567,70.5567,70.4843,70.5567,18300.0
2013-02-14 15:10:00,78.03,78.04,77.97,78.0,59200.0,70.5476,70.5567,70.4934,70.5205,59200.0
2013-02-14 15:20:00,78.0,78.04,77.92,77.92,35600.0,70.5205,70.5567,70.4482,70.4482,35600.0
2013-02-14 15:30:00,77.93,78.0,77.92,77.94,33900.0,70.4572,70.5205,70.4482,70.4662,33900.0
2013-02-14 15:40:00,77.94,77.95,77.83,77.88,49300.0,70.4662,70.4753,70.3668,70.412,49300.0
2013-02-14 15:50:00,77.88,77.89,77.82,77.84,66300.0,70.412,70.421,70.3578,70.3758,66300.0
2013-02-15 09:30:00,77.87,77.93,77.53,77.71,252100.0,70.403,70.4572,70.0956,70.2583,252100.0
2013-02-15 09:40:00,77.72,78.32,77.68,77.99,131900.0,70.2673,70.8098,70.2312,70.5114,131900.0
2013-02-15 09:50:00,77.99,78.28,77.98,78.26,75900.0,70.5114,70.7736,70.5024,70.7556,75900.0
2013-02-15 10:00:00,78.26,78.48,78.18,78.42,47000.0,70.7556,70.9545,70.6832,70.9002,47000.0
2013-02-15 10:10:00,78.43,78.7,78.41,78.69,38300.0,70.9093,71.1534,70.8912,71.1443,38300.0
2013-02-15 10:20:00,78.67,78.67,78.55,78.63,29300.0,71.1262,71.1262,71.0178,71.0901,29300.0
2013-02-15 10:30:00,78.62,78.64,78.52,78.55,25800.0,71.081,71.0991,70.9906,71.0178,25800.0
2013-02-15 10:40:00,78.55,78.75,78.54,78.75,53600.0,71.0178,71.1986,71.0087,71.1986,53600.0
2013-02-15 10:50:00,78.75,78.82,78.74,78.75,40400.0,71.1986,71.2619,71.1895,71.1986,40400.0
2013-02-15 11:00:00,78.75,78.75,78.55,78.58,72800.0,71.1986,71.1986,71.0178,71.0449,72800.0
2013-02-15 11:10:00,78.57,78.64,78.56,78.61,65700.0,71.0358,71.0991,71.0268,71.072,65700.0
2013-02-15 11:20:00,78.61,78.71,78.6,78.71,70000.0,71.072,71.1624,71.063,71.1624,70000.0
2013-02-15 11:30:00,78.7,78.7,78.55,78.63,70900.0,71.1534,71.1534,71.0178,71.0901,70900.0
2013-02-15 11:40:00,78.62,78.63,78.52,78.55,49500.0,71.081,71.0901,70.9906,71.0178,49500.0
2013-02-15 11:50:00,78.56,78.57,78.51,78.53,28000.0,71.0268,71.0358,70.9816,70.9997,28000.0
2013-02-15 12:00:00,78.53,78.55,78.38,78.38,23100.0,70.9997,71.0178,70.8641,70.8641,23100.0
2013-02-15 12:10:00,78.37,78.37,78.26,78.26,67100.0,70.855,70.855,70.7556,70.7556,67100.0
2013-02-15 12:20:00,78.26,78.32,78.24,78.26,31100.0,70.7556,70.8098,70.7375,70.7556,31100.0
2013-02-15 12:30:00,78.24,78.26,78.13,78.15,20700.0,70.7375,70.7556,70.638,70.6561,20700.0
2013-02-15 12:40:00,78.15,78.27,78.13,78.27,46700.0,70.6561,70.7646,70.638,70.7646,46700.0
2013-02-15 12:50:00,78.27,78.39,78.16,78.18,27200.0,70.7646,70.8731,70.6651,70.6832,27200.0
2013-02-15 13:00:00,78.19,78.3,78.19,78.21,23000.0,70.6923,70.7917,70.6923,70.7104,23000.0
2013-02-15 13:10:00,78.21,78.27,78.12,78.12,20900.0,70.7104,70.7646,70.629,70.629,20900.0
2013-02-15 13:20:00,78.13,78.18,78.07,78.17,72800.0,70.638,70.6832,70.5838,70.6742,72800.0
2013-02-15 13:30:00,78.16,78.18,78.14,78.15,26600.0,70.6651,70.6832,70.6471,70.6561,26600.0
2013-02-15 13:40:00,78.15,78.21,78.15,78.2,21500.0,70.6561,70.7104,70.6561,70.7013,21500.0
2013-02-15 13:50:00,78.21,78.31,78.18,78.3,28900.0,70.7104,70.8008,70.6832,70.7917,28900.0
2013-02-15 14:00:00,78.31,78.37,78.22,78.22,30200.0,70.8008,70.855,70.7194,70.7194,30200.0
2013-02-15 14:10:00,78.21,78.21,78.06,78.06,30500.0,70.7104,70.7104,70.5747,70.5747,30500.0
2013-02-15 14:20:00,78.07,78.13,78.01,78.02,38100.0,70.5838,70.638,70.5295,70.5386,38100.0
2013-02-15 14:30:00,78.02,78.07,77.93,78.0,30800.0,70.5386,70.5838,70.4572,70.5205,30800.0
2013-02-15 14:40:00,78.0,78.01,77.93,77.95,38700.0,70.5205,70.5295,70.4572,70.4753,38700.0
2013-02-15 14:50:00,77.96,77.97,77.84,77.86,35500.0,70.4843,70.4934,70.3758,70.3939,35500.0
2013-02-15 15:00:00,77.85,77.95,77.83,77.83,48000.0,70.3849,70.4753,70.3668,70.3668,48000.0
2013-02-15 15:10:00,77.82,77.87,77.75,77.76,54700.0,70.3578,70.403,70.2945,70.3035,54700.0
2013-02-15 15:20:00,77.77,77.78,77.66,77.77,76000.0,70.3125,70.3216,70.2131,70.3125,76000.0
2013-02-15 15:30:00,77.76,78.05,77.73,78.0,95400.0,70.3035,70.5657,70.2764,70.5205,95400.0
2013-02-15 15:40:00,78.0,78.08,77.96,77.98,103800.0,70.5205,70.5928,70.4843,70.5024,103800.0
2013-02-15 15:50:00,77.97,78.02,77.92,77.98,187700.0,70.4934,70.5386,70.4482,70.5024,187700.0
2013-02-19 09:30:00,69.97,70.69,69.78,70.41,1424700.0,63.2605,63.9115,63.0887,63.6583,1424700.0
2013-02-19 09:40:00,70.44,71.13,70.44,70.73,1010600.0,63.6854,64.3093,63.6854,63.9476,1010600.0
2013-02-19 09:50:00,70.73,71.42,70.71,70.82,1070300.0,63.9476,64.5715,63.9295,64.029,1070300.0
2013-02-19 10:00:00,70.83,70.89,70.51,70.52,497000.0,64.038,64.0923,63.7487,63.7578,497000.0
2013-02-19 10:10:00,70.51,71.21,70.5,71.21,473700.0,63.7487,64.3816,63.7397,64.3816,473700.0
2013-02-19 10:20:00,71.21,71.87,71.03,71.23,703400.0,64.3816,64.9783,64.2189,64.3997,703400.0
2013-02-19 10:30:00,71.23,71.7,71.23,71.6,470700.0,64.3997,64.8246,64.3997,64.7342,470700.0
2013-02-19 10:40:00,71.59,71.73,71.48,71.6,411300.0,64.7252,64.8517,64.6257,64.7342,411300.0
2013-02-19 10:50:00,71.6,72.06,71.6,71.71,514400.0,64.7342,65.1501,64.7342,64.8336,514400.0
2013-02-19 11:00:00,71.75,71.95,71.69,71.93,247000.0,64.8698,65.0506,64.8156,65.0326,247000.0
2013-02-19 11:10:00,71.92,72.28,71.88,72.07,315100.0,65.0235,65.349,64.9873,65.1591,315100.0
2013-02-19 11:20:00,72.06,72.11,71.9,71.99,190700.0,65.1501,65.1953,65.0054,65.0868,190700.0
2013-02-19 11:30:00,71.99,72.27,71.95,72.14,225800.0,65.0868,65.3399,65.0506,65.2224,225800.0
2013-02-19 11:40:00,72.13,72.67,72.1,72.31,233000.0,65.2134,65.7016,65.1862,65.3761,233000.0
2013-02-19 11:50:00,72.28,72.66,72.24,72.35,122900.0,65.349,65.6925,65.3128,65.4123,122900.0
2013-02-19 12:00:00,72.35,72.88,72.34,72.84,257100.0,65.4123,65.8915,65.4032,65.8553,257100.0
2013-02-19 12:10:00,72.86,73.0,72.62,72.72,176100.0,65.8734,65.9999,65.6564,65.7468,176100.0
2013-02-19 12:20:00,72.71,72.74,72.54,72.65,162200.0,65.7378,65.7649,65.5841,65.6835,162200.0
2013-02-19 12:30:00,72.65,72.73,72.48,72.49,201000.0,65.6835,65.7558,65.5298,65.5389,201000.0
2013-02-19 12:40:00,72.48,72.6,72.29,72.42,259200.0,65.5298,65.6383,65.358,65.4756,259200.0
2013-02-19 12:50:00,72.41,72.59,72.38,72.54,133600.0,65.4665,65.6293,65.4394,65.5841,133600.0
2013-02-19 13:00:00,72.54,72.6,72.49,72.55,87300.0,65.5841,65.6383,65.5389,65.5931,87300.0
2013-02-19 13:10:00,72.53,72.54,72.24,72.3,186400.0,65.575,65.5841,65.3128,65.3671,186400.0
2013-02-19 13:20:00,72.31,72.54,72.3,72.52,124900.0,65.3761,65.5841,65.3671,65.566,124900.0
2013-02-19 13:30:00,72.53,72.79,72.52,72.78,130700.0,65.575,65.8101,65.566,65.801,130700.0
2013-02-19 13:40:00,72.78,72.91,72.65,72.91,109100.0,65.801,65.9186,65.6835,65.9186,109100.0
2013-02-19 13:50:00,72.92,73.03,72.54,72.75,168700.0,65.9276,66.0271,65.5841,65.7739,168700.0
2013-02-19 14:00:00,72.75,73.12,72.73,73.03,145200.0,65.7739,66.1084,65.7558,66.0271,145200.0
2013-02-19 14:10:00,73.03,73.03,72.68,72.97,176000.0,66.0271,66.0271,65.7106,65.9728,176000.0
2013-02-19 14:20:00,72.96,73.08,72.8,72.96,122800.0,65.9638,66.0723,65.8191,65.9638,122800.0
2013-02-19 14:30:00,72.97,73.08,72.89,73.08,114700.0,65.9728,66.0723,65.9005,66.0723,114700.0
2013-02-19 14:40:00,73.06,73.26,72.82,72.85,114500.0,66.0542,66.235,65.8372,65.8643,114500.0
2013-02-19 14:50:00,72.84,73.04,72.84,73.01,95100.0,65.8553,66.0361,65.8553,66.009,95100.0
2013-02-19 15:00:00,73.0,73.1,72.98,73.08,125200.0,65.9999,66.0904,65.9819,66.0723,125200.0
2013-02-19 15:10:00,73.08,73.34,73.08,73.24,132900.0,66.0723,66.3073,66.0723,66.2169,132900.0
2013-02-19 15:20:00,73.25,73.25,72.95,72.95,191900.0,66.226,66.226,65.9547,65.9547,191900.0
2013-02-19 15:30:00,72.95,73.08,72.95,72.98,168000.0,65.9547,66.0723,65.9547,65.9819,168000.0
2013-02-19 15:40:00,72.98,73.06,72.84,72.92,349400.0,65.9819,66.0542,65.8553,65.9276,349400.0
2013-02-19 15:50:00,72.93,73.01,72.8,73.01,550500.0,65.9367,66.009,65.8191,66.009,550500.0
2013-02-20 09:30:00,73.25,73.42,72.64,72.94,100300.0,66.226,66.3797,65.6745,65.9457,100300.0
2013-02-20 09:40:00,72.93,72.93,72.61,72.7,188800.0,65.9367,65.9367,65.6473,65.7287,188800.0
2013-02-20 09:50:00,72.7,72.93,72.64,72.82,164200.0,65.7287,65.9367,65.6745,65.8372,164200.0
2013-02-20 10:00:00,72.82,73.02,72.78,72.8,88000.0,65.8372,66.018,65.801,65.8191,88000.0
2013-02-20 10:10:00,72.78,72.84,72.62,72.63,124000.0,65.801,65.8553,65.6564,65.6654,124000.0
2013-02-20 10:20:00,72.64,72.75,72.51,72.54,72000.0,65.6745,65.7739,65.5569,65.5841,72000.0
2013-02-20 10:30:00,72.53,72.53,72.32,72.32,99200.0,65.575,65.575,65.3852,65.3852,99200.0
2013-02-20 10:40:00,72.33,72.37,72.26,72.32,86600.0,65.3942,65.4304,65.3309,65.3852,86600.0
2013-02-20 10:50:00,72.33,72.79,72.32,72.77,77500.0,65.3942,65.8101,65.3852,65.792,77500.0
2013-02-20 11:00:00,72.78,72.81,72.51,72.57,101800.0,65.801,65.8282,65.5569,65.6112,101800.0
2013-02-20 11:10:00,72.57,72.65,72.54,72.61,45500.0,65.6112,65.6835,65.5841,65.6473,45500.0
2013-02-20 11:20:00,72.62,72.62,72.48,72.53,53100.0,65.6564,65.6564,65.5298,65.575,53100.0
2013-02-20 11:30:00,72.52,72.53,72.43,72.51,90000.0,65.566,65.575,65.4846,65.5569,90000.0
2013-02-20 11:40:00,72.51,72.55,72.45,72.5,42000.0,65.5569,65.5931,65.5027,65.5479,42000.0
2013-02-20 11:50:00,72.51,72.56,72.45,72.52,40400.0,65.5569,65.6021,65.5027,65.566,40400.0
2013-02-20 12:00:00,72.52,72.62,72.46,72.61,69400.0,65.566,65.6564,65.5117,65.6473,69400.0
2013-02-20 12:10:00,72.59,72.77,72.57,72.75,78900.0,65.6293,65.792,65.6112,65.7739,78900.0
2013-02-20 12:20:00,72.75,72.92,72.73,72.89,63500.0,65.7739,65.9276,65.7558,65.9005,63500.0
2013-02-20 12:30:00,72.88,72.99,72.79,72.99,34500.0,65.8915,65.9909,65.8101,65.9909,34500.0
2013-02-20 12:40:00,72.98,73.02,72.91,73.0,41600.0,65.9819,66.018,65.9186,65.9999,41600.0
2013-02-20 12:50:00,73.0,73.0,72.73,72.85,30000.0,65.9999,65.9999,65.7558,65.8643,30000.0
2013-02-20 13:00:00,72.85,72.87,72.81,72.86,28900.0,65.8643,65.8824,65.8282,65.8734,28900.0
2013-02-20 13:10:00,72.87,72.87,72.8,72.87,45900.0,65.8824,65.8824,65.8191,65.8824,45900.0
2013-02-20 13:20:00,72.87,72.95,72.87,72.93,37700.0,65.8824,65.9547,65.8824,65.9367,37700.0
2013-02-20 13:30:00,72.94,72.96,72.9,72.91,24900.0,65.9457,65.9638,65.9095,65.9186,24900.0
2013-02-20 13:40:00,72.91,73.09,72.89,73.05,43400.0,65.9186,66.0813,65.9005,66.0452,43400.0
2013-02-20 13:50:00,73.04,73.04,72.75,72.83,60700.0,66.0361,66.0361,65.7739,65.8462,60700.0
2013-02-20 14:00:00,72.82,73.02,72.75,72.98,54800.0,65.8372,66.018,65.7739,65.9819,54800.0
2013-02-20 14:10:00,72.99,73.06,72.89,72.93,43600.0,65.9909,66.0542,65.9005,65.9367,43600.0
2013-02-20 14:20:00,72.94,72.96,72.84,72.89,38000.0,65.9457,65.9638,65.8553,65.9005,38000.0
2013-02-20 14:30:00,72.88,72.9,72.84,72.88,27400.0,65.8915,65.9095,65.8553,65.8915,27400.0
2013-02-20 14:40:00,72.89,72.89,72.69,72.73,56500.0,65.9005,65.9005,65.7197,65.7558,56500.0
2013-02-20 14:50:00,72.74,72.77,72.48,72.48,36800.0,65.7649,65.792,65.5298,65.5298,36800.0
2013-02-20 15:00:00,72.48,72.49,72.4,72.44,81300.0,65.5298,65.5389,65.4575,65.4936,81300.0
2013-02-20 15:10:00,72.44,72.47,72.3,72.34,64200.0,65.4936,65.5208,65.3671,65.4032,64200.0
2013-02-20 15:20:00,72.33,72.45,72.28,72.32,58400.0,65.3942,65.5027,65.349,65.3852,58400.0
2013-02-20 15:30:00,72.33,72.63,72.32,72.53,84200.0,65.3942,65.6654,65.3852,65.575,84200.0
2013-02-20 15:40:00,72.53,72.68,72.5,72.61,154200.0,65.575,65.7106,65.5479,65.6473,154200.0
2013-02-20 15:50:00,72.6,72.61,72.41,72.6,263700.0,65.6383,65.6473,65.4665,65.6383,263700.0
2013-02-21 09:30:00,72.74,73.72,72.71,73.2,125600.0,65.7649,66.6509,65.7378,66.1808,125600.0
2013-02-21 09:40:00,73.2,73.35,72.94,72.98,103900.0,66.1808,66.3164,65.9457,65.9819,103900.0
2013-02-21 09:50:00,72.97,72.98,72.74,72.81,93500.0,65.9728,65.9819,65.7649,65.8282,93500.0
2013-02-21 10:00:00,72.79,73.03,72.69,72.94,146300.0,65.8101,66.0271,65.7197,65.9457,146300.0
2013-02-21 10:10:00,72.95,73.03,72.8,72.81,83000.0,65.9547,66.0271,65.8191,65.8282,83000.0
2013-02-21 10:20:00,72.79,73.0,72.79,72.95,90900.0,65.8101,65.9999,65.8101,65.9547,90900.0
2013-02-21 10:30:00,72.95,72.97,72.68,72.68,52800.0,65.9547,65.9728,65.7106,65.7106,52800.0
2013-02-21 10:40:00,72.68,72.92,72.68,72.86,197800.0,65.7106,65.9276,65.7106,65.8734,197800.0
2013-02-21 10:50:00,72.85,72.92,72.71,72.72,45400.0,65.8643,65.9276,65.7378,65.7468,45400.0
2013-02-21 11:00:00,72.72,72.83,72.61,72.79,51900.0,65.7468,65.8462,65.6473,65.8101,51900.0
2013-02-21 11:10:00,72.8,72.86,72.66,72.7,53000.0,65.8191,65.8734,65.6925,65.7287,53000.0
2013-02-21 11:20:00,72.69,72.7,72.51,72.52,40800.0,65.7197,65.7287,65.5569,65.566,40800.0
2013-02-21 11:30:00,72.53,72.57,72.4,72.55,65700.0,65.575,65.6112,65.4575,65.5931,65700.0
2013-02-21 11:40:00,72.56,72.68,72.56,72.67,29300.0,65.6021,65.7106,65.6021,65.7016,29300.0
2013-02-21 11:50:00,72.67,72.72,72.62,72.68,41300.0,65.7016,65.7468,65.6564,65.7106,41300.0
2013-02-21 12:00:00,72.67,72.67,72.39,72.4,32500.0,65.7016,65.7016,65.4484,65.4575,32500.0
2013-02-21 12:10:00,72.39,72.44,72.34,72.39,35000.0,65.4484,65.4936,65.4032,65.4484,35000.0
2013-02-21 12:20:00,72.41,72.47,72.35,72.44,33100.0,65.4665,65.5208,65.4123,65.4936,33100.0
2013-02-21 12:30:00,72.44,72.46,72.33,72.36,23000.0,65.4936,65.5117,65.3942,65.4213,23000.0
2013-02-21 12:40:00,72.37,72.48,72.37,72.48,58100.0,65.4304,65.5298,65.4304,65.5298,58100.0
2013-02-21 12:50:00,72.5,72.53,72.42,72.46,21200.0,65.5479,65.575,65.4756,65.5117,21200.0
2013-02-21 13:00:00,72.47,72.58,72.46,72.52,74500.0,65.5208,65.6202,65.5117,65.566,74500.0
2013-02-21 13:10:00,72.52,72.53,72.45,72.5,84800.0,65.566,65.575,65.5027,65.5479,84800.0
2013-02-21 13:20:00,72.5,72.51,72.33,72.33,25600.0,65.5479,65.5569,65.3942,65.3942,25600.0
2013-02-21 13:30:00,72.33,72.37,72.22,72.34,23100.0,65.3942,65.4304,65.2947,65.4032,23100.0
2013-02-21 13:40:00,72.34,72.42,72.26,72.27,19600.0,65.4032,65.4756,65.3309,65.3399,19600.0
2013-02-21 13:50:00,72.27,72.29,72.11,72.18,20300.0,65.3399,65.358,65.1953,65.2586,20300.0
2013-02-21 14:00:00,72.18,72.22,71.96,71.96,28300.0,65.2586,65.2947,65.0597,65.0597,28300.0
2013-02-21 14:10:00,71.96,72.0,71.82,71.88,40700.0,65.0597,65.0958,64.9331,64.9873,40700.0
2013-02-21 14:20:00,71.89,72.09,71.89,72.09,27300.0,64.9964,65.1772,64.9964,65.1772,27300.0
2013-02-21 14:30:00,72.08,72.22,72.06,72.2,37800.0,65.1682,65.2947,65.1501,65.2767,37800.0
2013-02-21 14:40:00,72.2,72.24,72.17,72.22,36100.0,65.2767,65.3128,65.2495,65.2947,36100.0
2013-02-21 14:50:00,72.21,72.4,72.17,72.39,60800.0,65.2857,65.4575,65.2495,65.4484,60800.0
2013-02-21 15:00:00,72.39,72.62,72.39,72.61,51900.0,65.4484,65.6564,65.4484,65.6473,51900.0
2013-02-21 15:10:00,72.61,72.69,72.56,72.68,61900.0,65.6473,65.7197,65.6021,65.7106,61900.0
2013-02-21 15:20:00,72.69,72.79,72.62,72.74,58800.0,65.7197,65.8101,65.6564,65.7649,58800.0
2013-02-21 15:30:00,72.74,72.84,72.69,72.79,87800.0,65.7649,65.8553,65.7197,65.8101,87800.0
2013-02-21 15:40:00,72.78,72.79,72.56,72.57,136300.0,65.801,65.8101,65.6021,65.6112,136300.0
2013-02-21 15:50:00,72.57,72.68,72.54,72.65,226300.0,65.6112,65.7106,65.5841,65.6835,226300.0
2013-02-22 09:30:00,72.64,72.94,72.61,72.67,49300.0,65.6745,65.9457,65.6473,65.7016,49300.0
2013-02-22 09:40:00,72.69,72.71,72.42,72.46,30100.0,65.7197,65.7378,65.4756,65.5117,30100.0
2013-02-22 09:50:00,72.46,72.48,72.07,72.09,26600.0,65.5117,65.5298,65.1591,65.1772,26600.0
2013-02-22 10:00:00,72.13,72.14,71.71,71.92,89800.0,65.2134,65.2224,64.8336,65.0235,89800.0
2013-02-22 10:10:00,71.92,71.93,71.62,71.84,65700.0,65.0235,65.0326,64.7523,64.9512,65700.0
2013-02-22 10:20:00,71.86,72.1,71.84,71.95,59000.0,64.9693,65.1862,64.9512,65.0506,59000.0
2013-02-22 10:30:00,71.96,71.96,71.79,71.82,31700.0,65.0597,65.0597,64.906,64.9331,31700.0
2013-02-22 10:40:00,71.82,71.93,71.78,71.78,66200.0,64.9331,65.0326,64.8969,64.8969,66200.0
2013-02-22 10:50:00,71.78,71.85,71.59,71.62,70100.0,64.8969,64.9602,64.7252,64.7523,70100.0
2013-02-22 11:00:00,71.63,71.66,71.37,71.47,65700.0,64.7613,64.7884,64.5262,64.6167,65700.0
2013-02-22 11:10:00,71.49,71.49,71.35,71.4,92800.0,64.6347,64.6347,64.5082,64.5534,92800.0
2013-02-22 11:20:00,71.39,71.72,71.34,71.68,173300.0,64.5443,64.8427,64.4991,64.8065,173300.0
2013-02-22 11:30:00,71.68,71.72,71.64,71.7,57500.0,64.8065,64.8427,64.7704,64.8246,57500.0
2013-02-22 11:40:00,71.7,71.7,71.55,71.6,48400.0,64.8246,64.8246,64.689,64.7342,48400.0
2013-02-22 11:50:00,71.6,71.63,71.52,71.61,45100.0,64.7342,64.7613,64.6619,64.7432,45100.0
2013-02-22 12:00:00,71.6,71.65,71.41,71.41,34000.0,64.7342,64.7794,64.5624,64.5624,34000.0
2013-02-22 12:10:00,71.42,71.44,71.08,71.12,97300.0,64.5715,64.5895,64.2641,64.3002,97300.0
2013-02-22 12:20:00,71.12,71.23,71.04,71.15,58200.0,64.3002,64.3997,64.2279,64.3273,58200.0
2013-02-22 12:30:00,71.16,71.2,71.11,71.14,44600.0,64.3364,64.3726,64.2912,64.3183,44600.0
2013-02-22 12:40:00,71.17,71.24,71.17,71.18,37600.0,64.3454,64.4087,64.3454,64.3545,37600.0
2013-02-22 12:50:00,71.17,71.2,70.96,70.97,33600.0,64.3454,64.3726,64.1556,64.1646,33600.0
2013-02-22 13:00:00,70.98,71.12,70.97,71.07,47100.0,64.1736,64.3002,64.1646,64.255,47100.0
2013-02-22 13:10:00,71.08,71.08,70.96,70.99,55500.0,64.2641,64.2641,64.1556,64.1827,55500.0
2013-02-22 13:20:00,70.99,70.99,70.71,70.75,67000.0,64.1827,64.1827,63.9295,63.9657,67000.0
2013-02-22 13:30:00,70.75,70.75,70.47,70.55,222600.0,63.9657,63.9657,63.7126,63.7849,222600.0
2013-02-22 13:40:00,70.55,70.68,70.51,70.57,67300.0,63.7849,63.9024,63.7487,63.803,67300.0
2013-02-22 13:50:00,70.56,70.6,70.43,70.5,63900.0,63.7939,63.8301,63.6764,63.7397,63900.0
2013-02-22 14:00:00,70.51,70.53,70.35,70.4,232100.0,63.7487,63.7668,63.6041,63.6493,232100.0
2013-02-22 14:10:00,70.4,70.5,70.38,70.41,104700.0,63.6493,63.7397,63.6312,63.6583,104700.0
2013-02-22 14:20:00,70.41,70.5,70.41,70.5,123400.0,63.6583,63.7397,63.6583,63.7397,123400.0
2013-02-22 14:30:00,70.5,70.57,70.46,70.5,154700.0,63.7397,63.803,63.7035,63.7397,154700.0
2013-02-22 14:40:00,70.51,70.51,70.43,70.49,36100.0,63.7487,63.7487,63.6764,63.7306,36100.0
2013-02-22 14:50:00,70.48,70.5,70.27,70.27,147000.0,63.7216,63.7397,63.5317,63.5317,147000.0
2013-02-22 15:00:00,70.27,70.52,70.27,70.42,89300.0,63.5317,63.7578,63.5317,63.6673,89300.0
2013-02-22 15:10:00,70.42,70.5,70.39,70.5,177900.0,63.6673,63.7397,63.6402,63.7397,177900.0
2013-02-22 15:20:00,70.5,70.58,70.39,70.53,96200.0,63.7397,63.812,63.6402,63.7668,96200.0
2013-02-22 15:30:00,70.52,70.65,70.51,70.6,171600.0,63.7578,63.8753,63.7487,63.8301,171600.0
2013-02-22 15:40:00,70.6,70.7,70.55,70.6,207300.0,63.8301,63.9205,63.7849,63.8301,207300.0
2013-02-22 15:50:00,70.6,70.62,70.47,70.61,313300.0,63.8301,63.8482,63.7126,63.8391,313300.0
2013-02-25 09:30:00,70.78,71.21,70.57,70.61,163000.0,63.9928,64.3816,63.803,63.8391,163000.0
2013-02-25 09:40:00,70.59,70.67,70.51,70.65,54200.0,63.821,63.8934,63.7487,63.8753,54200.0
2013-02-25 09:50:00,70.63,70.95,70.63,70.88,75500.0,63.8572,64.1465,63.8572,64.0832,75500.0
2013-02-25 10:00:00,70.87,71.02,70.86,70.9,66500.0,64.0742,64.2098,64.0652,64.1013,66500.0
2013-02-25 10:10:00,70.91,70.92,70.74,70.82,46000.0,64.1104,64.1194,63.9567,64.029,46000.0
2013-02-25 10:20:00,70.8,70.88,70.75,70.75,77300.0,64.0109,64.0832,63.9657,63.9657,77300.0
2013-02-25 10:30:00,70.75,70.97,70.74,70.76,43000.0,63.9657,64.1646,63.9567,63.9747,43000.0
2013-02-25 10:40:00,70.76,70.8,70.44,70.48,60600.0,63.9747,64.0109,63.6854,63.7216,60600.0
2013-02-25 10:50:00,70.46,70.46,70.25,70.35,202500.0,63.7035,63.7035,63.5136,63.6041,202500.0
2013-02-25 11:00:00,70.34,70.4,70.26,70.35,43400.0,63.595,63.6493,63.5227,63.6041,43400.0
2013-02-25 11:10:00,70.35,70.58,70.26,70.43,40000.0,63.6041,63.812,63.5227,63.6764,40000.0
2013-02-25 11:20:00,70.44,70.62,70.39,70.52,13800.0,63.6854,63.8482,63.6402,63.7578,13800.0
2013-02-25 11:30:00,70.56,70.67,70.43,70.51,33800.0,63.7939,63.8934,63.6764,63.7487,33800.0
2013-02-25 11:40:00,70.51,70.59,70.48,70.53,13100.0,63.7487,63.821,63.7216,63.7668,13100.0
2013-02-25 11:50:00,70.52,70.56,70.39,70.4,75900.0,63.7578,63.7939,63.6402,63.6493,75900.0
2013-02-25 12:00:00,70.39,70.6,70.32,70.56,19500.0,63.6402,63.8301,63.5769,63.7939,19500.0
2013-02-25 12:10:00,70.55,70.56,70.46,70.53,23200.0,63.7849,63.7939,63.7035,63.7668,23200.0
2013-02-25 12:20:00,70.51,70.58,70.49,70.49,180700.0,63.7487,63.812,63.7306,63.7306,180700.0
2013-02-25 12:30:00,70.5,70.62,70.45,70.58,37300.0,63.7397,63.8482,63.6945,63.812,37300.0
2013-02-25 12:40:00,70.58,70.76,70.53,70.76,19600.0,63.812,63.9747,63.7668,63.9747,19600.0
2013-02-25 12:50:00,70.76,70.76,70.66,70.7,27500.0,63.9747,63.9747,63.8843,63.9205,27500.0
2013-02-25 13:00:00,70.71,70.87,70.7,70.84,242700.0,63.9295,64.0742,63.9205,64.0471,242700.0
2013-02-25 13:10:00,70.83,70.94,70.73,70.77,22000.0,64.038,64.1375,63.9476,63.9838,22000.0
2013-02-25 13:20:00,70.78,70.78,70.65,70.65,15600.0,63.9928,63.9928,63.8753,63.8753,15600.0
2013-02-25 13:30:00,70.67,70.67,70.35,70.38,70700.0,63.8934,63.8934,63.6041,63.6312,70700.0
2013-02-25 13:40:00,70.39,70.41,70.04,70.29,70600.0,63.6402,63.6583,63.3238,63.5498,70600.0
2013-02-25 13:50:00,70.3,70.41,70.19,70.2,20700.0,63.5589,63.6583,63.4594,63.4684,20700.0
2013-02-25 14:00:00,70.22,70.24,70.0,70.14,31300.0,63.4865,63.5046,63.2876,63.4142,31300.0
2013-02-25 14:10:00,70.16,70.4,70.14,70.4,19100.0,63.4323,63.6493,63.4142,63.6493,19100.0
2013-02-25 14:20:00,70.4,70.45,70.33,70.36,15500.0,63.6493,63.6945,63.586,63.6131,15500.0
2013-02-25 14:30:00,70.43,70.51,70.34,70.36,20600.0,63.6764,63.7487,63.595,63.6131,20600.0
2013-02-25 14:40:00,70.36,70.36,70.08,70.19,43600.0,63.6131,63.6131,63.3599,63.4594,43600.0
2013-02-25 14:50:00,70.19,70.53,70.17,70.5,96800.0,63.4594,63.7668,63.4413,63.7397,96800.0
2013-02-25 15:00:00,70.5,70.6,70.41,70.53,75800.0,63.7397,63.8301,63.6583,63.7668,75800.0
2013-02-25 15:10:00,70.53,70.53,69.98,69.98,102400.0,63.7668,63.7668,63.2695,63.2695,102400.0
2013-02-25 15:20:00,69.97,70.1,69.97,70.03,108600.0,63.2605,63.378,63.2605,63.3147,108600.0
2013-02-25 15:30:00,70.05,70.13,69.91,69.98,105500.0,63.3328,63.4052,63.2063,63.2695,105500.0
2013-02-25 15:40:00,69.98,70.01,69.88,69.88,168500.0,63.2695,63.2967,63.1791,63.1791,168500.0
2013-02-25 15:50:00,69.88,70.01,69.68,69.69,327100.0,63.1791,63.2967,62.9983,63.0073,327100.0
2013-02-26 09:30:00,69.71,69.81,69.0,69.21,148300.0,63.0254,63.1158,62.3835,62.5734,148300.0
2013-02-26 09:40:00,69.15,69.22,68.67,69.08,56300.0,62.5191,62.5824,62.0852,62.4558,56300.0
2013-02-26 09:50:00,69.06,69.1,68.73,68.99,62700.0,62.4378,62.4739,62.1394,62.3745,62700.0
2013-02-26 10:00:00,69.0,69.13,68.64,68.65,65400.0,62.3835,62.501,62.058,62.0671,65400.0
2013-02-26 10:10:00,68.62,68.73,68.46,68.53,62200.0,62.0399,62.1394,61.8953,61.9586,62200.0
2013-02-26 10:20:00,68.53,68.53,68.21,68.32,97700.0,61.9586,61.9586,61.6693,61.7687,97700.0
2013-02-26 10:30:00,68.33,68.34,68.06,68.07,81400.0,61.7778,61.7868,61.5336,61.5427,81400.0
2013-02-26 10:40:00,68.06,68.08,67.9,67.94,93800.0,61.5336,61.5517,61.389,61.4252,93800.0
2013-02-26 10:50:00,67.94,68.1,67.82,67.97,81300.0,61.4252,61.5698,61.3167,61.4523,81300.0
2013-02-26 11:00:00,68.0,68.04,67.86,67.9,44300.0,61.4794,61.5156,61.3528,61.389,44300.0
2013-02-26 11:10:00,67.9,68.0,67.84,68.0,99600.0,61.389,61.4794,61.3347,61.4794,99600.0
2013-02-26 11:20:00,68.0,68.2,67.98,68.15,75200.0,61.4794,61.6602,61.4613,61.615,75200.0
2013-02-26 11:30:00,68.18,68.29,68.02,68.02,58200.0,61.6421,61.7416,61.4975,61.4975,58200.0
2013-02-26 11:40:00,68.01,68.03,67.9,67.98,41000.0,61.4884,61.5065,61.389,61.4613,41000.0
2013-02-26 11:50:00,67.97,68.1,67.83,67.89,43200.0,61.4523,61.5698,61.3257,61.38,43200.0
2013-02-26 12:00:00,67.89,68.18,67.86,68.12,63400.0,61.38,61.6421,61.3528,61.5879,63400.0
2013-02-26 12:10:00,68.12,68.12,68.0,68.0,28100.0,61.5879,61.5879,61.4794,61.4794,28100.0
2013-02-26 12:20:00,68.01,68.07,67.99,68.04,70900.0,61.4884,61.5427,61.4704,61.5156,70900.0
2013-02-26 12:30:00,68.04,68.12,67.99,68.07,36300.0,61.5156,61.5879,61.4704,61.5427,36300.0
2013-02-26 12:40:00,68.09,68.2,68.04,68.16,28700.0,61.5608,61.6602,61.5156,61.6241,28700.0
2013-02-26 12:50:00,68.17,68.2,68.13,68.19,28400.0,61.6331,61.6602,61.5969,61.6512,28400.0
2013-02-26 13:00:00,68.21,68.44,68.21,68.28,37700.0,61.6693,61.8772,61.6693,61.7326,37700.0
2013-02-26 13:10:00,68.3,68.4,68.28,68.29,22600.0,61.7506,61.841,61.7326,61.7416,22600.0
2013-02-26 13:20:00,68.32,68.4,68.32,68.35,18900.0,61.7687,61.841,61.7687,61.7958,18900.0
2013-02-26 13:30:00,68.37,68.42,68.33,68.35,109000.0,61.8139,61.8591,61.7778,61.7958,109000.0
2013-02-26 13:40:00,68.34,68.43,68.26,68.32,193200.0,61.7868,61.8682,61.7145,61.7687,193200.0
2013-02-26 13:50:00,68.32,68.46,68.32,68.45,23600.0,61.7687,61.8953,61.7687,61.8863,23600.0
2013-02-26 14:00:00,68.44,68.54,68.44,68.54,16800.0,61.8772,61.9676,61.8772,61.9676,16800.0
2013-02-26 14:10:00,68.54,68.61,68.5,68.6,23600.0,61.9676,62.0309,61.9315,62.0219,23600.0
2013-02-26 14:20:00,68.61,68.67,68.61,68.66,16300.0,62.0309,62.0852,62.0309,62.0761,16300.0
2013-02-26 14:30:00,68.66,68.67,68.59,68.64,60600.0,62.0761,62.0852,62.0128,62.058,60600.0
2013-02-26 14:40:00,68.63,68.71,68.58,68.66,32900.0,62.049,62.1213,62.0038,62.0761,32900.0
2013-02-26 14:50:00,68.64,68.77,68.63,68.74,42300.0,62.058,62.1756,62.049,62.1484,42300.0
2013-02-26 15:00:00,68.75,68.79,68.64,68.72,33900.0,62.1575,62.1936,62.058,62.1304,33900.0
2013-02-26 15:10:00,68.74,68.74,68.62,68.67,32400.0,62.1484,62.1484,62.0399,62.0852,32400.0
2013-02-26 15:20:00,68.68,68.74,68.62,68.66,34600.0,62.0942,62.1484,62.0399,62.0761,34600.0
2013-02-26 15:30:00,68.67,68.78,68.57,68.78,58100.0,62.0852,62.1846,61.9947,62.1846,58100.0
2013-02-26 15:40:00,68.79,69.02,68.77,68.96,189600.0,62.1936,62.4016,62.1756,62.3473,189600.0
2013-02-26 15:50:00,68.96,69.05,68.91,68.97,292800.0,62.3473,62.4287,62.3021,62.3564,292800.0
2013-02-27 09:30:00,68.91,68.99,68.23,68.67,62000.0,62.3021,62.3745,61.6873,62.0852,62000.0
2013-02-27 09:40:00,68.7,68.78,68.43,68.68,70200.0,62.1123,62.1846,61.8682,62.0942,70200.0
2013-02-27 09:50:00,68.68,68.69,68.51,68.51,36400.0,62.0942,62.1032,61.9405,61.9405,36400.0
2013-02-27 10:00:00,68.52,68.6,68.15,68.3,119100.0,61.9495,62.0219,61.615,61.7506,119100.0
2013-02-27 10:10:00,68.29,68.45,68.25,68.42,35700.0,61.7416,61.8863,61.7054,61.8591,35700.0
2013-02-27 10:20:00,68.42,68.47,68.34,68.37,59500.0,61.8591,61.9043,61.7868,61.8139,59500.0
2013-02-27 10:30:00,68.36,68.48,68.27,68.34,54500.0,61.8049,61.9134,61.7235,61.7868,54500.0
2013-02-27 10:40:00,68.36,68.38,68.09,68.14,43900.0,61.8049,61.823,61.5608,61.606,43900.0
2013-02-27 10:50:00,68.15,68.28,68.12,68.16,104700.0,61.615,61.7326,61.5879,61.6241,104700.0
2013-02-27 11:00:00,68.16,68.35,68.16,68.3,40000.0,61.6241,61.7958,61.6241,61.7506,40000.0
2013-02-27 11:10:00,68.32,68.39,68.28,68.3,34200.0,61.7687,61.832,61.7326,61.7506,34200.0
2013-02-27 11:20:00,68.31,68.35,68.17,68.3,47700.0,61.7597,61.7958,61.6331,61.7506,47700.0
2013-02-27 11:30:00,68.28,68.45,68.2,68.44,46000.0,61.7326,61.8863,61.6602,61.8772,46000.0
2013-02-27 11:40:00,68.44,68.54,68.41,68.42,27500.0,61.8772,61.9676,61.8501,61.8591,27500.0
2013-02-27 11:50:00,68.43,68.48,68.36,68.43,126900.0,61.8682,61.9134,61.8049,61.8682,126900.0
2013-02-27 12:00:00,68.42,68.56,68.42,68.5,76300.0,61.8591,61.9857,61.8591,61.9315,76300.0
2013-02-27 12:10:00,68.5,68.55,68.41,68.53,63700.0,61.9315,61.9767,61.8501,61.9586,63700.0
2013-02-27 12:20:00,68.53,68.67,68.53,68.58,33600.0,61.9586,62.0852,61.9586,62.0038,33600.0
2013-02-27 12:30:00,68.59,69.02,68.56,68.87,71200.0,62.0128,62.4016,61.9857,62.266,71200.0
2013-02-27 12:40:00,68.87,68.98,68.81,68.84,18900.0,62.266,62.3654,62.2117,62.2389,18900.0
2013-02-27 12:50:00,68.82,68.9,68.67,68.69,35900.0,62.2208,62.2931,62.0852,62.1032,35900.0
2013-02-27 13:00:00,68.71,68.73,68.53,68.68,36400.0,62.1213,62.1394,61.9586,62.0942,36400.0
2013-02-27 13:10:00,68.67,68.68,68.55,68.63,11900.0,62.0852,62.0942,61.9767,62.049,11900.0
2013-02-27 13:20:00,68.62,68.75,68.62,68.73,10600.0,62.0399,62.1575,62.0399,62.1394,10600.0
2013-02-27 13:30:00,68.74,68.86,68.68,68.86,13800.0,62.1484,62.2569,62.0942,62.2569,13800.0
2013-02-27 13:40:00,68.86,68.91,68.8,68.81,25700.0,62.2569,62.3021,62.2027,62.2117,25700.0
2013-02-27 13:50:00,68.82,68.95,68.82,68.92,31000.0,62.2208,62.3383,62.2208,62.3112,31000.0
2013-02-27 14:00:00,68.91,68.96,68.85,68.94,24200.0,62.3021,62.3473,62.2479,62.3293,24200.0
2013-02-27 14:10:00,68.94,69.17,68.93,69.06,48700.0,62.3293,62.5372,62.3202,62.4378,48700.0
2013-02-27 14:20:00,69.07,69.18,69.04,69.08,20500.0,62.4468,62.5463,62.4197,62.4558,20500.0
2013-02-27 14:30:00,69.09,69.17,69.07,69.09,18100.0,62.4649,62.5372,62.4468,62.4649,18100.0
2013-02-27 14:40:00,69.1,69.14,69.02,69.09,22100.0,62.4739,62.5101,62.4016,62.4649,22100.0
2013-02-27 14:50:00,69.09,69.14,69.0,69.13,23700.0,62.4649,62.5101,62.3835,62.501,23700.0
2013-02-27 15:00:00,69.13,69.13,68.99,69.09,33800.0,62.501,62.501,62.3745,62.4649,33800.0
2013-02-27 15:10:00,69.1,69.15,69.06,69.14,34100.0,62.4739,62.5191,62.4378,62.5101,34100.0
2013-02-27 15:20:00,69.14,69.25,69.05,69.07,57000.0,62.5101,62.6095,62.4287,62.4468,57000.0
2013-02-27 15:30:00,69.07,69.32,69.04,69.32,68000.0,62.4468,62.6728,62.4197,62.6728,68000.0
2013-02-27 15:40:00,69.32,69.36,69.16,69.2,104300.0,62.6728,62.709,62.5282,62.5643,104300.0
2013-02-27 15:50:00,69.2,69.26,69.08,69.21,168900.0,62.5643,62.6186,62.4558,62.5734,168900.0
2013-02-28 09:30:00,69.14,69.5,68.27,68.4,173000.0,62.5101,62.8356,61.7235,61.841,173000.0
2013-02-28 09:40:00,68.39,68.4,68.13,68.13,120900.0,61.832,61.841,61.5969,61.5969,120900.0
2013-02-28 09:50:00,68.13,68.26,68.01,68.25,151800.0,61.5969,61.7145,61.4884,61.7054,151800.0
2013-02-28 10:00:00,68.25,68.37,68.19,68.35,89100.0,61.7054,61.8139,61.6512,61.7958,89100.0
2013-02-28 10:10:00,68.35,68.52,68.29,68.45,42700.0,61.7958,61.9495,61.7416,61.8863,42700.0
2013-02-28 10:20:00,68.45,68.69,68.45,68.69,40900.0,61.8863,62.1032,61.8863,62.1032,40900.0
2013-02-28 10:30:00,68.69,68.72,68.59,68.72,35600.0,62.1032,62.1304,62.0128,62.1304,35600.0
2013-02-28 10:40:00,68.72,68.72,68.4,68.46,64800.0,62.1304,62.1304,61.841,61.8953,64800.0
2013-02-28 10:50:00,68.47,68.61,68.47,68.48,34000.0,61.9043,62.0309,61.9043,61.9134,34000.0
2013-02-28 11:00:00,68.48,68.58,68.44,68.58,42300.0,61.9134,62.0038,61.8772,62.0038,42300.0
2013-02-28 11:10:00,68.57,68.67,68.53,68.65,46800.0,61.9947,62.0852,61.9586,62.0671,46800.0
2013-02-28 11:20:00,68.66,68.76,68.64,68.75,57200.0,62.0761,62.1665,62.058,62.1575,57200.0
2013-02-28 11:30:00,68.75,68.76,68.65,68.71,41100.0,62.1575,62.1665,62.0671,62.1213,41100.0
2013-02-28 11:40:00,68.7,68.72,68.67,68.7,39000.0,62.1123,62.1304,62.0852,62.1123,39000.0
2013-02-28 11:50:00,68.7,68.73,68.65,68.69,34100.0,62.1123,62.1394,62.0671,62.1032,34100.0
2013-02-28 12:00:00,68.7,68.71,68.68,68.71,23400.0,62.1123,62.1213,62.0942,62.1213,23400.0
2013-02-28 12:10:00,68.7,68.71,68.62,68.65,44500.0,62.1123,62.1213,62.0399,62.0671,44500.0
2013-02-28 12:20:00,68.66,68.66,68.55,68.55,56000.0,62.0761,62.0761,61.9767,61.9767,56000.0
2013-02-28 12:30:00,68.55,68.76,68.55,68.74,37000.0,61.9767,62.1665,61.9767,62.1484,37000.0
2013-02-28 12:40:00,68.74,68.77,68.73,68.76,27500.0,62.1484,62.1756,62.1394,62.1665,27500.0
2013-02-28 12:50:00,68.76,68.76,68.61,68.66,43600.0,62.1665,62.1665,62.0309,62.0761,43600.0
2013-02-28 13:00:00,68.66,68.66,68.58,68.58,39700.0,62.0761,62.0761,62.0038,62.0038,39700.0
2013-02-28 13:10:00,68.58,68.65,68.47,68.63,45400.0,62.0038,62.0671,61.9043,62.049,45400.0
2013-02-28 13:20:00,68.65,68.66,68.59,68.62,84500.0,62.0671,62.0761,62.0128,62.0399,84500.0
2013-02-28 13:30:00,68.63,68.66,68.55,68.57,51700.0,62.049,62.0761,61.9767,61.9947,51700.0
2013-02-28 13:40:00,68.55,68.6,68.49,68.57,19600.0,61.9767,62.0219,61.9224,61.9947,19600.0
2013-02-28 13:50:00,68.58,68.66,68.58,68.63,27600.0,62.0038,62.0761,62.0038,62.049,27600.0
2013-02-28 14:00:00,68.63,68.67,68.62,68.65,45900.0,62.049,62.0852,62.0399,62.0671,45900.0
2013-02-28 14:10:00,68.66,68.67,68.56,68.63,22600.0,62.0761,62.0852,61.9857,62.049,22600.0
2013-02-28 14:20:00,68.63,68.72,68.62,68.63,51500.0,62.049,62.1304,62.0399,62.049,51500.0
2013-02-28 14:30:00,68.63,68.66,68.59,68.62,61900.0,62.049,62.0761,62.0128,62.0399,61900.0
2013-02-28 14:40:00,68.62,68.65,68.59,68.62,45000.0,62.0399,62.0671,62.0128,62.0399,45000.0
2013-02-28 14:50:00,68.62,68.62,68.58,68.58,38500.0,62.0399,62.0399,62.0038,62.0038,38500.0
2013-02-28 15:00:00,68.57,68.6,68.45,68.46,86100.0,61.9947,62.0219,61.8863,61.8953,86100.0
2013-02-28 15:10:00,68.46,68.51,68.45,68.5,52800.0,61.8953,61.9405,61.8863,61.9315,52800.0
2013-02-28 15:20:00,68.5,68.51,68.42,68.49,113900.0,61.9315,61.9405,61.8591,61.9224,113900.0
2013-02-28 15:30:00,68.48,68.5,68.45,68.48,73000.0,61.9134,61.9315,61.8863,61.9134,73000.0
2013-02-28 15:40:00,68.49,68.5,68.28,68.28,116800.0,61.9224,61.9315,61.7326,61.7326,116800.0
2013-02-28 15:50:00,68.28,68.31,68.16,68.2,241500.0,61.7326,61.7597,61.6241,61.6602,241500.0
2013-03-01 09:30:00,68.05,68.26,68.01,68.07,80700.0,61.5246,61.7145,61.4884,61.5427,80700.0
2013-03-01 09:40:00,68.05,68.05,67.71,67.84,80800.0,61.5246,61.5246,61.2172,61.3347,80800.0
2013-03-01 09:50:00,67.84,67.87,67.59,67.77,81900.0,61.3347,61.3619,61.1087,61.2715,81900.0
2013-03-01 10:00:00,67.8,67.92,67.72,67.87,99000.0,61.2986,61.4071,61.2263,61.3619,99000.0
2013-03-01 10:10:00,67.88,67.97,67.76,67.77,37100.0,61.3709,61.4523,61.2624,61.2715,37100.0
2013-03-01 10:20:00,67.78,67.87,67.77,67.87,40800.0,61.2805,61.3619,61.2715,61.3619,40800.0
2013-03-01 10:30:00,67.86,68.03,67.78,68.01,83300.0,61.3528,61.5065,61.2805,61.4884,83300.0
2013-03-01 10:40:00,68.0,68.19,67.97,68.15,122800.0,61.4794,61.6512,61.4523,61.615,122800.0
2013-03-01 10:50:00,68.15,68.19,68.05,68.11,118100.0,61.615,61.6512,61.5246,61.5789,118100.0
2013-03-01 11:00:00,68.15,68.23,68.07,68.11,48500.0,61.615,61.6873,61.5427,61.5789,48500.0
2013-03-01 11:10:00,68.12,68.15,67.93,68.0,70400.0,61.5879,61.615,61.4161,61.4794,70400.0
2013-03-01 11:20:00,68.0,68.11,67.98,67.98,52300.0,61.4794,61.5789,61.4613,61.4613,52300.0
2013-03-01 11:30:00,67.99,68.02,67.78,67.79,43800.0,61.4704,61.4975,61.2805,61.2895,43800.0
2013-03-01 11:40:00,67.79,67.89,67.78,67.89,54400.0,61.2895,61.38,61.2805,61.38,54400.0
2013-03-01 11:50:00,67.9,68.0,67.88,67.89,54300.0,61.389,61.4794,61.3709,61.38,54300.0
2013-03-01 12:00:00,67.89,67.9,67.84,67.9,54000.0,61.38,61.389,61.3347,61.389,54000.0
2013-03-01 12:10:00,67.9,68.01,67.88,67.98,65800.0,61.389,61.4884,61.3709,61.4613,65800.0
2013-03-01 12:20:00,67.96,68.02,67.91,67.99,67600.0,61.4432,61.4975,61.398,61.4704,67600.0
2013-03-01 12:30:00,68.0,68.11,67.99,68.05,32500.0,61.4794,61.5789,61.4704,61.5246,32500.0
2013-03-01 12:40:00,68.05,68.05,67.88,67.89,37300.0,61.5246,61.5246,61.3709,61.38,37300.0
2013-03-01 12:50:00,67.9,67.94,67.86,67.91,39700.0,61.389,61.4252,61.3528,61.398,39700.0
2013-03-01 13:00:00,67.91,67.91,67.76,67.81,66200.0,61.398,61.398,61.2624,61.3076,66200.0
2013-03-01 13:10:00,67.79,67.97,67.78,67.86,35600.0,61.2895,61.4523,61.2805,61.3528,35600.0
2013-03-01 13:20:00,67.85,67.9,67.77,67.83,35700.0,61.3438,61.389,61.2715,61.3257,35700.0
2013-03-01 13:30:00,67.83,67.84,67.63,67.66,88700.0,61.3257,61.3347,61.1449,61.172,88700.0
2013-03-01 13:40:00,67.66,67.66,67.54,67.55,40900.0,61.172,61.172,61.0635,61.0726,40900.0
2013-03-01 13:50:00,67.55,67.68,67.52,67.68,44900.0,61.0726,61.1901,61.0454,61.1901,44900.0
2013-03-01 14:00:00,67.69,68.01,67.69,67.76,68700.0,61.1991,61.4884,61.1991,61.2624,68700.0
2013-03-01 14:10:00,67.75,67.95,67.71,67.93,44900.0,61.2534,61.4342,61.2172,61.4161,44900.0
2013-03-01 14:20:00,67.94,68.0,67.88,67.99,47000.0,61.4252,61.4794,61.3709,61.4704,47000.0
2013-03-01 14:30:00,68.0,68.0,67.9,67.92,73000.0,61.4794,61.4794,61.389,61.4071,73000.0
2013-03-01 14:40:00,67.91,67.96,67.86,67.87,35000.0,61.398,61.4432,61.3528,61.3619,35000.0
2013-03-01 14:50:00,67.87,67.87,67.67,67.76,48900.0,61.3619,61.3619,61.181,61.2624,48900.0
2013-03-01 15:00:00,67.76,67.93,67.75,67.9,87500.0,61.2624,61.4161,61.2534,61.389,87500.0
2013-03-01 15:10:00,67.9,67.94,67.77,67.79,63100.0,61.389,61.4252,61.2715,61.2895,63100.0
2013-03-01 15:20:00,67.78,67.86,67.77,67.86,58600.0,61.2805,61.3528,61.2715,61.3528,58600.0
2013-03-01 15:30:00,67.86,67.9,67.81,67.83,72300.0,61.3528,61.389,61.3076,61.3257,72300.0
2013-03-01 15:40:00,67.84,67.85,67.76,67.82,105900.0,61.3347,61.3438,61.2624,61.3167,105900.0
2013-03-01 15:50:00,67.83,67.89,67.75,67.89,241000.0,61.3257,61.38,61.2534,61.38,241000.0
2013-03-04 09:30:00,67.55,67.78,67.47,67.48,62800.0,61.0726,61.2805,61.0002,61.0093,62800.0
2013-03-04 09:40:00,67.49,67.73,67.47,67.5,81000.0,61.0183,61.2353,61.0002,61.0273,81000.0
2013-03-04 09:50:00,67.51,67.55,67.24,67.24,38900.0,61.0364,61.0726,60.7923,60.7923,38900.0
2013-03-04 10:00:00,67.24,67.36,67.2,67.3,75700.0,60.7923,60.9008,60.7561,60.8465,75700.0
2013-03-04 10:10:00,67.3,67.32,67.13,67.14,47500.0,60.8465,60.8646,60.6928,60.7019,47500.0
2013-03-04 10:20:00,67.15,67.18,67.04,67.05,54600.0,60.7109,60.738,60.6115,60.6205,54600.0
2013-03-04 10:30:00,67.04,67.07,66.88,66.88,113500.0,60.6115,60.6386,60.4668,60.4668,113500.0
2013-03-04 10:40:00,66.88,67.07,66.88,66.95,160600.0,60.4668,60.6386,60.4668,60.5301,160600.0
2013-03-04 10:50:00,66.95,66.98,66.76,66.79,127100.0,60.5301,60.5572,60.3583,60.3854,127100.0
2013-03-04 11:00:00,66.78,66.94,66.65,66.94,52200.0,60.3764,60.521,60.2589,60.521,52200.0
2013-03-04 11:10:00,66.94,67.06,66.9,67.02,166600.0,60.521,60.6295,60.4849,60.5934,166600.0
2013-03-04 11:20:00,67.01,67.02,66.81,66.87,46400.0,60.5843,60.5934,60.4035,60.4578,46400.0
2013-03-04 11:30:00,66.87,66.95,66.86,66.91,34300.0,60.4578,60.5301,60.4487,60.4939,34300.0
2013-03-04 11:40:00,66.91,66.96,66.85,66.88,55600.0,60.4939,60.5391,60.4397,60.4668,55600.0
2013-03-04 11:50:00,66.88,66.98,66.84,66.98,32600.0,60.4668,60.5572,60.4306,60.5572,32600.0
2013-03-04 12:00:00,66.97,67.01,66.95,66.97,51800.0,60.5482,60.5843,60.5301,60.5482,51800.0
2013-03-04 12:10:00,66.97,67.04,66.89,66.89,27400.0,60.5482,60.6115,60.4758,60.4758,27400.0
2013-03-04 12:20:00,66.89,66.89,66.78,66.83,48800.0,60.4758,60.4758,60.3764,60.4216,48800.0
2013-03-04 12:30:00,66.82,66.83,66.67,66.68,205700.0,60.4126,60.4216,60.2769,60.286,205700.0
2013-03-04 12:40:00,66.68,66.84,66.68,66.8,32200.0,60.286,60.4306,60.286,60.3945,32200.0
2013-03-04 12:50:00,66.8,66.89,66.79,66.8,35100.0,60.3945,60.4758,60.3854,60.3945,35100.0
2013-03-04 13:00:00,66.8,66.92,66.79,66.89,42400.0,60.3945,60.503,60.3854,60.4758,42400.0
2013-03-04 13:10:00,66.89,66.93,66.85,66.87,24700.0,60.4758,60.512,60.4397,60.4578,24700.0
2013-03-04 13:20:00,66.88,66.95,66.88,66.89,40700.0,60.4668,60.5301,60.4668,60.4758,40700.0
2013-03-04 13:30:00,66.9,66.95,66.89,66.92,28500.0,60.4849,60.5301,60.4758,60.503,28500.0
2013-03-04 13:40:00,66.92,66.95,66.88,66.94,35200.0,60.503,60.5301,60.4668,60.521,35200.0
2013-03-04 13:50:00,66.94,67.05,66.93,67.05,79600.0,60.521,60.6205,60.512,60.6205,79600.0
2013-03-04 14:00:00,67.05,67.11,66.98,67.02,64200.0,60.6205,60.6747,60.5572,60.5934,64200.0
2013-03-04 14:10:00,67.02,67.03,66.92,66.94,41400.0,60.5934,60.6024,60.503,60.521,41400.0
2013-03-04 14:20:00,66.95,67.0,66.86,66.98,135800.0,60.5301,60.5753,60.4487,60.5572,135800.0
2013-03-04 14:30:00,66.98,67.08,66.96,67.08,58000.0,60.5572,60.6476,60.5391,60.6476,58000.0
2013-03-04 14:40:00,67.07,67.19,67.06,67.13,35300.0,60.6386,60.7471,60.6295,60.6928,35300.0
2013-03-04 14:50:00,67.13,67.16,67.03,67.04,81500.0,60.6928,60.72,60.6024,60.6115,81500.0
2013-03-04 15:00:00,67.03,67.09,67.02,67.05,41100.0,60.6024,60.6567,60.5934,60.6205,41100.0
2013-03-04 15:10:00,67.04,67.04,66.94,66.95,63400.0,60.6115,60.6115,60.521,60.5301,63400.0
2013-03-04 15:20:00,66.95,66.97,66.86,66.88,65900.0,60.5301,60.5482,60.4487,60.4668,65900.0
2013-03-04 15:30:00,66.89,67.01,66.87,67.01,98300.0,60.4758,60.5843,60.4578,60.5843,98300.0
2013-03-04 15:40:00,67.01,67.01,66.88,66.9,122600.0,60.5843,60.5843,60.4668,60.4849,122600.0
2013-03-04 15:50:00,66.9,66.95,66.82,66.85,293100.0,60.4849,60.5301,60.4126,60.4397,293100.0
2013-03-05 09:30:00,66.95,67.51,66.88,67.38,77200.0,60.5301,61.0364,60.4668,60.9189,77200.0
2013-03-05 09:40:00,67.38,67.4,67.12,67.15,81800.0,60.9189,60.9369,60.6838,60.7109,81800.0
2013-03-05 09:50:00,67.17,67.31,67.17,67.28,57100.0,60.729,60.8556,60.729,60.8284,57100.0
2013-03-05 10:00:00,67.3,67.32,67.22,67.26,59500.0,60.8465,60.8646,60.7742,60.8104,59500.0
2013-03-05 10:10:00,67.26,67.31,67.26,67.28,51600.0,60.8104,60.8556,60.8104,60.8284,51600.0
2013-03-05 10:20:00,67.27,67.46,67.27,67.46,57600.0,60.8194,60.9912,60.8194,60.9912,57600.0
2013-03-05 10:30:00,67.46,67.58,67.43,67.58,67000.0,60.9912,61.0997,60.9641,61.0997,67000.0
2013-03-05 10:40:00,67.59,67.77,67.59,67.75,60100.0,61.1087,61.2715,61.1087,61.2534,60100.0
2013-03-05 10:50:00,67.75,67.78,67.68,67.72,41100.0,61.2534,61.2805,61.1901,61.2263,41100.0
2013-03-05 11:00:00,67.74,67.78,67.67,67.73,66000.0,61.2443,61.2805,61.181,61.2353,66000.0
2013-03-05 11:10:00,67.74,67.77,67.66,67.71,38900.0,61.2443,61.2715,61.172,61.2172,38900.0
2013-03-05 11:20:00,67.7,67.78,67.68,67.71,44000.0,61.2082,61.2805,61.1901,61.2172,44000.0
2013-03-05 11:30:00,67.71,67.78,67.68,67.73,47600.0,61.2172,61.2805,61.1901,61.2353,47600.0
2013-03-05 11:40:00,67.73,67.77,67.72,67.73,28900.0,61.2353,61.2715,61.2263,61.2353,28900.0
2013-03-05 11:50:00,67.75,67.75,67.71,67.72,21000.0,61.2534,61.2534,61.2172,61.2263,21000.0
2013-03-05 12:00:00,67.72,67.77,67.72,67.74,29500.0,61.2263,61.2715,61.2263,61.2443,29500.0
2013-03-05 12:10:00,67.74,67.75,67.68,67.72,44800.0,61.2443,61.2534,61.1901,61.2263,44800.0
2013-03-05 12:20:00,67.71,67.73,67.67,67.68,26000.0,61.2172,61.2353,61.181,61.1901,26000.0
2013-03-05 12:30:00,67.68,67.72,67.67,67.7,32300.0,61.1901,61.2263,61.181,61.2082,32300.0
2013-03-05 12:40:00,67.7,67.7,67.67,67.68,18100.0,61.2082,61.2082,61.181,61.1901,18100.0
2013-03-05 12:50:00,67.69,67.7,67.62,67.67,31000.0,61.1991,61.2082,61.1358,61.181,31000.0
2013-03-05 13:00:00,67.66,67.67,67.59,67.6,24000.0,61.172,61.181,61.1087,61.1178,24000.0
2013-03-05 13:10:00,67.6,67.67,67.58,67.64,31600.0,61.1178,61.181,61.0997,61.1539,31600.0
2013-03-05 13:20:00,67.65,67.67,67.61,67.64,20600.0,61.163,61.181,61.1268,61.1539,20600.0
2013-03-05 13:30:00,67.63,67.64,67.55,67.57,44800.0,61.1449,61.1539,61.0726,61.0906,44800.0
2013-03-05 13:40:00,67.56,67.57,67.41,67.42,76600.0,61.0816,61.0906,60.946,60.955,76600.0
2013-03-05 13:50:00,67.42,67.45,67.42,67.44,30900.0,60.955,60.9821,60.955,60.9731,30900.0
2013-03-05 14:00:00,67.45,67.5,67.44,67.45,33700.0,60.9821,61.0273,60.9731,60.9821,33700.0
2013-03-05 14:10:00,67.45,67.48,67.45,67.46,20800.0,60.9821,61.0093,60.9821,60.9912,20800.0
2013-03-05 14:20:00,67.47,67.49,67.33,67.37,46700.0,61.0002,61.0183,60.8736,60.9098,46700.0
2013-03-05 14:30:00,67.37,67.41,67.28,67.33,59200.0,60.9098,60.946,60.8284,60.8736,59200.0
2013-03-05 14:40:00,67.32,67.37,67.31,67.36,49200.0,60.8646,60.9098,60.8556,60.9008,49200.0
2013-03-05 14:50:00,67.37,67.4,67.32,67.35,52900.0,60.9098,60.9369,60.8646,60.8917,52900.0
2013-03-05 15:00:00,67.34,67.5,67.34,67.5,75300.0,60.8827,61.0273,60.8827,61.0273,75300.0
2013-03-05 15:10:00,67.49,67.51,67.45,67.46,39900.0,61.0183,61.0364,60.9821,60.9912,39900.0
2013-03-05 15:20:00,67.46,67.5,67.45,67.49,26400.0,60.9912,61.0273,60.9821,61.0183,26400.0
2013-03-05 15:30:00,67.49,67.51,67.46,67.47,48300.0,61.0183,61.0364,60.9912,61.0002,48300.0
2013-03-05 15:40:00,67.47,67.53,67.41,67.43,94700.0,61.0002,61.0545,60.946,60.9641,94700.0
2013-03-05 15:50:00,67.43,67.45,67.32,67.44,127000.0,60.9641,60.9821,60.8646,60.9731,127000.0
2013-03-06 09:30:00,67.46,67.54,67.09,67.24,76700.0,60.9912,61.0635,60.6567,60.7923,76700.0
2013-03-06 09:40:00,67.26,67.27,66.68,66.68,128700.0,60.8104,60.8194,60.286,60.286,128700.0
2013-03-06 09:50:00,66.7,67.02,66.69,66.9,49800.0,60.3041,60.5934,60.295,60.4849,49800.0
2013-03-06 10:00:00,66.9,66.97,66.83,66.85,61400.0,60.4849,60.5482,60.4216,60.4397,61400.0
2013-03-06 10:10:00,66.84,66.85,66.69,66.8,53200.0,60.4306,60.4397,60.295,60.3945,53200.0
2013-03-06 10:20:00,66.8,67.03,66.76,67.01,131300.0,60.3945,60.6024,60.3583,60.5843,131300.0
2013-03-06 10:30:00,67.0,67.25,66.95,67.25,124000.0,60.5753,60.8013,60.5301,60.8013,124000.0
2013-03-06 10:40:00,67.25,67.48,67.23,67.33,72200.0,60.8013,61.0093,60.7832,60.8736,72200.0
2013-03-06 10:50:00,67.32,67.33,67.14,67.16,46900.0,60.8646,60.8736,60.7019,60.72,46900.0
2013-03-06 11:00:00,67.17,67.24,67.07,67.15,70200.0,60.729,60.7923,60.6386,60.7109,70200.0
2013-03-06 11:10:00,67.15,67.2,67.13,67.13,59300.0,60.7109,60.7561,60.6928,60.6928,59300.0
2013-03-06 11:20:00,67.12,67.22,67.12,67.22,46600.0,60.6838,60.7742,60.6838,60.7742,46600.0
2013-03-06 11:30:00,67.21,67.47,67.2,67.45,47400.0,60.7652,61.0002,60.7561,60.9821,47400.0
2013-03-06 11:40:00,67.43,67.69,67.42,67.58,114300.0,60.9641,61.1991,60.955,61.0997,114300.0
2013-03-06 11:50:00,67.59,67.59,67.42,67.5,38200.0,61.1087,61.1087,60.955,61.0273,38200.0
2013-03-06 12:00:00,67.5,67.61,67.45,67.61,32400.0,61.0273,61.1268,60.9821,61.1268,32400.0
2013-03-06 12:10:00,67.6,67.77,67.59,67.71,37200.0,61.1178,61.2715,61.1087,61.2172,37200.0
2013-03-06 12:20:00,67.72,67.76,67.64,67.69,27000.0,61.2263,61.2624,61.1539,61.1991,27000.0
2013-03-06 12:30:00,67.68,67.7,67.65,67.66,22400.0,61.1901,61.2082,61.163,61.172,22400.0
2013-03-06 12:40:00,67.66,67.68,67.64,67.64,28900.0,61.172,61.1901,61.1539,61.1539,28900.0
2013-03-06 12:50:00,67.64,67.64,67.55,67.56,23600.0,61.1539,61.1539,61.0726,61.0816,23600.0
2013-03-06 13:00:00,67.55,67.64,67.55,67.58,31000.0,61.0726,61.1539,61.0726,61.0997,31000.0
2013-03-06 13:10:00,67.57,67.58,67.49,67.49,56200.0,61.0906,61.0997,61.0183,61.0183,56200.0
2013-03-06 13:20:00,67.48,67.51,67.44,67.46,32900.0,61.0093,61.0364,60.9731,60.9912,32900.0
2013-03-06 13:30:00,67.46,67.47,67.39,67.4,56000.0,60.9912,61.0002,60.9279,60.9369,56000.0
2013-03-06 13:40:00,67.4,67.49,67.38,67.47,54500.0,60.9369,61.0183,60.9189,61.0002,54500.0
2013-03-06 13:50:00,67.46,67.51,67.45,67.5,19700.0,60.9912,61.0364,60.9821,61.0273,19700.0
2013-03-06 14:00:00,67.5,67.53,67.43,67.5,71600.0,61.0273,61.0545,60.9641,61.0273,71600.0
2013-03-06 14:10:00,67.49,67.51,67.41,67.48,71600.0,61.0183,61.0364,60.946,61.0093,71600.0
2013-03-06 14:20:00,67.48,67.6,67.47,67.47,54500.0,61.0093,61.1178,61.0002,61.0002,54500.0
2013-03-06 14:30:00,67.47,67.47,67.34,67.36,49400.0,61.0002,61.0002,60.8827,60.9008,49400.0
2013-03-06 14:40:00,67.36,67.4,67.24,67.37,107000.0,60.9008,60.9369,60.7923,60.9098,107000.0
2013-03-06 14:50:00,67.36,67.39,67.22,67.24,42300.0,60.9008,60.9279,60.7742,60.7923,42300.0
2013-03-06 15:00:00,67.24,67.3,67.2,67.2,48500.0,60.7923,60.8465,60.7561,60.7561,48500.0
2013-03-06 15:10:00,67.2,67.23,67.09,67.12,71900.0,60.7561,60.7832,60.6567,60.6838,71900.0
2013-03-06 15:20:00,67.11,67.13,66.95,66.95,117500.0,60.6747,60.6928,60.5301,60.5301,117500.0
2013-03-06 15:30:00,66.96,67.08,66.96,67.03,88300.0,60.5391,60.6476,60.5391,60.6024,88300.0
2013-03-06 15:40:00,67.03,67.03,66.94,66.95,109500.0,60.6024,60.6024,60.521,60.5301,109500.0
2013-03-06 15:50:00,66.94,67.0,66.91,67.0,157900.0,60.521,60.5753,60.4939,60.5753,157900.0
2013-03-07 09:30:00,67.09,67.36,67.05,67.12,73000.0,60.6567,60.9008,60.6205,60.6838,73000.0
2013-03-07 09:40:00,67.11,67.29,67.01,67.09,59400.0,60.6747,60.8375,60.5843,60.6567,59400.0
2013-03-07 09:50:00,67.11,67.3,67.04,67.25,83100.0,60.6747,60.8465,60.6115,60.8013,83100.0
2013-03-07 10:00:00,67.26,67.28,67.14,67.15,58500.0,60.8104,60.8284,60.7019,60.7109,58500.0
2013-03-07 10:10:00,67.14,67.27,67.14,67.26,56600.0,60.7019,60.8194,60.7019,60.8104,56600.0
2013-03-07 10:20:00,67.26,67.28,67.18,67.22,52800.0,60.8104,60.8284,60.738,60.7742,52800.0
2013-03-07 10:30:00,67.22,67.27,67.18,67.21,75200.0,60.7742,60.8194,60.738,60.7652,75200.0
2013-03-07 10:40:00,67.19,67.24,67.13,67.13,39600.0,60.7471,60.7923,60.6928,60.6928,39600.0
2013-03-07 10:50:00,67.14,67.19,67.08,67.18,20900.0,60.7019,60.7471,60.6476,60.738,20900.0
2013-03-07 11:00:00,67.17,67.21,67.13,67.19,53700.0,60.729,60.7652,60.6928,60.7471,53700.0
2013-03-07 11:10:00,67.19,67.27,67.16,67.2,47000.0,60.7471,60.8194,60.72,60.7561,47000.0
2013-03-07 11:20:00,67.21,67.34,67.2,67.32,40300.0,60.7652,60.8827,60.7561,60.8646,40300.0
2013-03-07 11:30:00,67.32,67.36,67.22,67.31,36800.0,60.8646,60.9008,60.7742,60.8556,36800.0
2013-03-07 11:40:00,67.31,67.4,67.29,67.36,26300.0,60.8556,60.9369,60.8375,60.9008,26300.0
2013-03-07 11:50:00,67.36,67.5,67.36,67.48,29400.0,60.9008,61.0273,60.9008,61.0093,29400.0
2013-03-07 12:00:00,67.48,67.57,67.45,67.57,28600.0,61.0093,61.0906,60.9821,61.0906,28600.0
2013-03-07 12:10:00,67.56,67.69,67.56,67.69,31900.0,61.0816,61.1991,61.0816,61.1991,31900.0
2013-03-07 12:20:00,67.7,67.7,67.6,67.63,32600.0,61.2082,61.2082,61.1178,61.1449,32600.0
2013-03-07 12:30:00,67.63,67.65,67.52,67.52,19100.0,61.1449,61.163,61.0454,61.0454,19100.0
2013-03-07 12:40:00,67.52,67.57,67.5,67.56,14600.0,61.0454,61.0906,61.0273,61.0816,14600.0
2013-03-07 12:50:00,67.56,67.61,67.53,67.56,30600.0,61.0816,61.1268,61.0545,61.0816,30600.0
2013-03-07 13:00:00,67.57,67.61,67.5,67.59,30400.0,61.0906,61.1268,61.0273,61.1087,30400.0
2013-03-07 13:10:00,67.59,67.61,67.56,67.56,19400.0,61.1087,61.1268,61.0816,61.0816,19400.0
2013-03-07 13:20:00,67.59,67.62,67.54,67.6,36400.0,61.1087,61.1358,61.0635,61.1178,36400.0
2013-03-07 13:30:00,67.58,67.59,67.55,67.57,15200.0,61.0997,61.1087,61.0726,61.0906,15200.0
2013-03-07 13:40:00,67.58,67.61,67.55,67.57,30300.0,61.0997,61.1268,61.0726,61.0906,30300.0
2013-03-07 13:50:00,67.58,67.61,67.55,67.59,23900.0,61.0997,61.1268,61.0726,61.1087,23900.0
2013-03-07 14:00:00,67.59,67.59,67.34,67.36,30800.0,61.1087,61.1087,60.8827,60.9008,30800.0
2013-03-07 14:10:00,67.39,67.52,67.38,67.45,32900.0,60.9279,61.0454,60.9189,60.9821,32900.0
2013-03-07 14:20:00,67.44,67.49,67.4,67.42,21400.0,60.9731,61.0183,60.9369,60.955,21400.0
2013-03-07 14:30:00,67.42,67.5,67.4,67.5,36600.0,60.955,61.0273,60.9369,61.0273,36600.0
2013-03-07 14:40:00,67.49,67.52,67.42,67.52,28400.0,61.0183,61.0454,60.955,61.0454,28400.0
2013-03-07 14:50:00,67.51,67.54,67.46,67.46,33000.0,61.0364,61.0635,60.9912,60.9912,33000.0
2013-03-07 15:00:00,67.45,67.52,67.43,67.47,31300.0,60.9821,61.0454,60.9641,61.0002,31300.0
2013-03-07 15:10:00,67.47,67.61,67.45,67.6,69800.0,61.0002,61.1268,60.9821,61.1178,69800.0
2013-03-07 15:20:00,67.59,67.6,67.52,67.52,82300.0,61.1087,61.1178,61.0454,61.0454,82300.0
2013-03-07 15:30:00,67.52,67.59,67.5,67.52,49800.0,61.0454,61.1087,61.0273,61.0454,49800.0
2013-03-07 15:40:00,67.52,67.56,67.37,67.5,129200.0,61.0454,61.0816,60.9098,61.0273,129200.0
2013-03-07 15:50:00,67.5,67.51,67.38,67.38,201600.0,61.0273,61.0364,60.9189,60.9189,201600.0
2013-03-08 09:30:00,67.47,67.67,67.4,67.49,53800.0,61.0002,61.181,60.9369,61.0183,53800.0
2013-03-08 09:40:00,67.46,67.51,67.23,67.33,44800.0,60.9912,61.0364,60.7832,60.8736,44800.0
2013-03-08 09:50:00,67.33,67.83,67.27,67.81,52900.0,60.8736,61.3257,60.8194,61.3076,52900.0
2013-03-08 10:00:00,67.8,67.81,67.64,67.76,34200.0,61.2986,61.3076,61.1539,61.2624,34200.0
2013-03-08 10:10:00,67.74,67.74,67.66,67.73,27400.0,61.2443,61.2443,61.172,61.2353,27400.0
2013-03-08 10:20:00,67.71,67.72,67.5,67.7,75000.0,61.2172,61.2263,61.0273,61.2082,75000.0
2013-03-08 10:30:00,67.69,67.77,67.68,67.73,26300.0,61.1991,61.2715,61.1901,61.2353,26300.0
2013-03-08 10:40:00,67.73,67.87,67.72,67.82,22200.0,61.2353,61.3619,61.2263,61.3167,22200.0
2013-03-08 10:50:00,67.83,67.88,67.7,67.74,19900.0,61.3257,61.3709,61.2082,61.2443,19900.0
2013-03-08 11:00:00,67.75,67.88,67.67,67.88,20500.0,61.2534,61.3709,61.181,61.3709,20500.0
2013-03-08 11:10:00,67.87,68.26,67.87,68.21,58000.0,61.3619,61.7145,61.3619,61.6693,58000.0
2013-03-08 11:20:00,68.19,68.24,68.06,68.22,33700.0,61.6512,61.6964,61.5336,61.6783,33700.0
2013-03-08 11:30:00,68.23,68.36,68.19,68.33,36800.0,61.6873,61.8049,61.6512,61.7778,36800.0
2013-03-08 11:40:00,68.33,68.48,68.33,68.45,32300.0,61.7778,61.9134,61.7778,61.8863,32300.0
2013-03-08 11:50:00,68.46,68.51,68.44,68.48,28000.0,61.8953,61.9405,61.8772,61.9134,28000.0
2013-03-08 12:00:00,68.47,68.6,68.44,68.58,40300.0,61.9043,62.0219,61.8772,62.0038,40300.0
2013-03-08 12:10:00,68.58,68.59,68.45,68.55,81300.0,62.0038,62.0128,61.8863,61.9767,81300.0
2013-03-08 12:20:00,68.56,68.57,68.33,68.36,40100.0,61.9857,61.9947,61.7778,61.8049,40100.0
2013-03-08 12:30:00,68.36,68.37,68.21,68.25,50100.0,61.8049,61.8139,61.6693,61.7054,50100.0
2013-03-08 12:40:00,68.25,68.26,68.16,68.2,24500.0,61.7054,61.7145,61.6241,61.6602,24500.0
2013-03-08 12:50:00,68.2,68.34,68.18,68.31,41800.0,61.6602,61.7868,61.6421,61.7597,41800.0
2013-03-08 13:00:00,68.33,68.46,68.3,68.45,40900.0,61.7778,61.8953,61.7506,61.8863,40900.0
2013-03-08 13:10:00,68.43,68.47,68.34,68.34,22400.0,61.8682,61.9043,61.7868,61.7868,22400.0
2013-03-08 13:20:00,68.33,68.37,68.21,68.25,34600.0,61.7778,61.8139,61.6693,61.7054,34600.0
2013-03-08 13:30:00,68.28,68.31,68.22,68.27,23600.0,61.7326,61.7597,61.6783,61.7235,23600.0
2013-03-08 13:40:00,68.28,68.34,68.22,68.33,17200.0,61.7326,61.7868,61.6783,61.7778,17200.0
2013-03-08 13:50:00,68.32,68.41,68.31,68.37,31800.0,61.7687,61.8501,61.7597,61.8139,31800.0
2013-03-08 14:00:00,68.36,68.37,68.27,68.27,20600.0,61.8049,61.8139,61.7235,61.7235,20600.0
2013-03-08 14:10:00,68.28,68.31,68.15,68.18,130700.0,61.7326,61.7597,61.615,61.6421,130700.0
2013-03-08 14:20:00,68.17,68.19,68.11,68.12,23300.0,61.6331,61.6512,61.5789,61.5879,23300.0
2013-03-08 14:30:00,68.13,68.19,68.05,68.06,36300.0,61.5969,61.6512,61.5246,61.5336,36300.0
2013-03-08 14:40:00,68.06,68.09,68.03,68.05,25900.0,61.5336,61.5608,61.5065,61.5246,25900.0
2013-03-08 14:50:00,68.05,68.07,68.0,68.03,30200.0,61.5246,61.5427,61.4794,61.5065,30200.0
2013-03-08 15:00:00,68.02,68.09,68.02,68.05,73800.0,61.4975,61.5608,61.4975,61.5246,73800.0
2013-03-08 15:10:00,68.05,68.07,68.03,68.06,80500.0,61.5246,61.5427,61.5065,61.5336,80500.0
2013-03-08 15:20:00,68.06,68.09,68.03,68.06,67200.0,61.5336,61.5608,61.5065,61.5336,67200.0
2013-03-08 15:30:00,68.06,68.08,68.01,68.01,77200.0,61.5336,61.5517,61.4884,61.4884,77200.0
2013-03-08 15:40:00,68.01,68.07,67.9,68.07,124200.0,61.4884,61.5427,61.389,61.5427,124200.0
2013-03-08 15:50:00,68.06,68.08,67.96,68.01,88900.0,61.5336,61.5517,61.4432,61.4884,88900.0
2013-03-11 09:30:00,67.74,68.2,67.74,68.0,40400.0,61.2443,61.6602,61.2443,61.4794,40400.0
2013-03-11 09:40:00,68.01,68.24,67.94,68.05,29100.0,61.4884,61.6964,61.4252,61.5246,29100.0
2013-03-11 09:50:00,68.06,68.15,68.01,68.03,60100.0,61.5336,61.615,61.4884,61.5065,60100.0
2013-03-11 10:00:00,68.01,68.33,67.93,68.23,31800.0,61.4884,61.7778,61.4161,61.6873,31800.0
2013-03-11 10:10:00,68.25,68.26,68.13,68.14,30200.0,61.7054,61.7145,61.5969,61.606,30200.0
2013-03-11 10:20:00,68.14,68.33,68.14,68.29,26400.0,61.606,61.7778,61.606,61.7416,26400.0
2013-03-11 10:30:00,68.3,68.49,68.18,68.47,40200.0,61.7506,61.9224,61.6421,61.9043,40200.0
2013-03-11 10:40:00,68.46,68.47,68.25,68.3,30400.0,61.8953,61.9043,61.7054,61.7506,30400.0
2013-03-11 10:50:00,68.3,68.31,68.06,68.07,35100.0,61.7506,61.7597,61.5336,61.5427,35100.0
2013-03-11 11:00:00,68.08,68.1,67.86,67.94,71300.0,61.5517,61.5698,61.3528,61.4252,71300.0
2013-03-11 11:10:00,67.93,68.07,67.92,67.99,44600.0,61.4161,61.5427,61.4071,61.4704,44600.0
2013-03-11 11:20:00,68.01,68.19,68.0,68.16,34000.0,61.4884,61.6512,61.4794,61.6241,34000.0
2013-03-11 11:30:00,68.15,68.26,68.14,68.24,18400.0,61.615,61.7145,61.606,61.6964,18400.0
2013-03-11 11:40:00,68.23,68.39,68.23,68.38,37300.0,61.6873,61.832,61.6873,61.823,37300.0
2013-03-11 11:50:00,68.38,68.47,68.37,68.44,27300.0,61.823,61.9043,61.8139,61.8772,27300.0
2013-03-11 12:00:00,68.44,68.49,68.4,68.41,26300.0,61.8772,61.9224,61.841,61.8501,26300.0
2013-03-11 12:10:00,68.39,68.41,68.3,68.3,20800.0,61.832,61.8501,61.7506,61.7506,20800.0
2013-03-11 12:20:00,68.3,68.32,68.14,68.19,25000.0,61.7506,61.7687,61.606,61.6512,25000.0
2013-03-11 12:30:00,68.16,68.22,68.14,68.22,18200.0,61.6241,61.6783,61.606,61.6783,18200.0
2013-03-11 12:40:00,68.21,68.21,68.14,68.17,20200.0,61.6693,61.6693,61.606,61.6331,20200.0
2013-03-11 12:50:00,68.16,68.2,68.14,68.17,27900.0,61.6241,61.6602,61.606,61.6331,27900.0
2013-03-11 13:00:00,68.18,68.21,68.13,68.2,34900.0,61.6421,61.6693,61.5969,61.6602,34900.0
2013-03-11 13:10:00,68.22,68.23,68.13,68.17,15400.0,61.6783,61.6873,61.5969,61.6331,15400.0
2013-03-11 13:20:00,68.17,68.31,68.17,68.27,15700.0,61.6331,61.7597,61.6331,61.7235,15700.0
2013-03-11 13:30:00,68.27,68.29,68.16,68.17,14900.0,61.7235,61.7416,61.6241,61.6331,14900.0
2013-03-11 13:40:00,68.17,68.29,68.17,68.25,12800.0,61.6331,61.7416,61.6331,61.7054,12800.0
2013-03-11 13:50:00,68.25,68.29,68.18,68.18,12600.0,61.7054,61.7416,61.6421,61.6421,12600.0
2013-03-11 14:00:00,68.18,68.26,68.14,68.26,19600.0,61.6421,61.7145,61.606,61.7145,19600.0
2013-03-11 14:10:00,68.27,68.27,68.23,68.24,8900.0,61.7235,61.7235,61.6873,61.6964,8900.0
2013-03-11 14:20:00,68.24,68.24,68.17,68.2,18000.0,61.6964,61.6964,61.6331,61.6602,18000.0
2013-03-11 14:30:00,68.2,68.27,68.19,68.25,16900.0,61.6602,61.7235,61.6512,61.7054,16900.0
2013-03-11 14:40:00,68.24,68.28,68.19,68.26,24300.0,61.6964,61.7326,61.6512,61.7145,24300.0
2013-03-11 14:50:00,68.23,68.27,68.19,68.24,12100.0,61.6873,61.7235,61.6512,61.6964,12100.0
2013-03-11 15:00:00,68.25,68.25,68.2,68.2,24900.0,61.7054,61.7054,61.6602,61.6602,24900.0
2013-03-11 15:10:00,68.2,68.31,68.19,68.3,29600.0,61.6602,61.7597,61.6512,61.7506,29600.0
2013-03-11 15:20:00,68.3,68.35,68.26,68.34,43700.0,61.7506,61.7958,61.7145,61.7868,43700.0
2013-03-11 15:30:00,68.34,68.35,68.26,68.27,56500.0,61.7868,61.7958,61.7145,61.7235,56500.0
2013-03-11 15:40:00,68.28,68.31,68.26,68.26,64500.0,61.7326,61.7597,61.7145,61.7145,64500.0
2013-03-11 15:50:00,68.26,68.32,68.24,68.31,101500.0,61.7145,61.7687,61.6964,61.7597,101500.0
2013-03-12 09:30:00,68.26,68.39,68.09,68.12,133900.0,61.7145,61.832,61.5608,61.5879,133900.0
2013-03-12 09:40:00,68.13,68.19,68.0,68.12,55700.0,61.5969,61.6512,61.4794,61.5879,55700.0
2013-03-12 09:50:00,68.11,68.22,67.97,68.05,45300.0,61.5789,61.6783,61.4523,61.5246,45300.0
2013-03-12 10:00:00,68.07,68.16,68.01,68.01,46600.0,61.5427,61.6241,61.4884,61.4884,46600.0
2013-03-12 10:10:00,68.01,68.1,67.98,68.07,54300.0,61.4884,61.5698,61.4613,61.5427,54300.0
2013-03-12 10:20:00,68.06,68.23,68.04,68.2,45100.0,61.5336,61.6873,61.5156,61.6602,45100.0
2013-03-12 10:30:00,68.2,68.24,68.07,68.07,25800.0,61.6602,61.6964,61.5427,61.5427,25800.0
2013-03-12 10:40:00,68.06,68.2,68.0,68.0,49200.0,61.5336,61.6602,61.4794,61.4794,49200.0
2013-03-12 10:50:00,68.0,68.12,67.96,68.11,32200.0,61.4794,61.5879,61.4432,61.5789,32200.0
2013-03-12 11:00:00,68.13,68.16,68.03,68.08,31200.0,61.5969,61.6241,61.5065,61.5517,31200.0
2013-03-12 11:10:00,68.07,68.09,67.95,67.95,36400.0,61.5427,61.5608,61.4342,61.4342,36400.0
2013-03-12 11:20:00,67.95,68.01,67.9,67.94,30600.0,61.4342,61.4884,61.389,61.4252,30600.0
2013-03-12 11:30:00,67.93,67.94,67.67,67.73,81800.0,61.4161,61.4252,61.181,61.2353,81800.0
2013-03-12 11:40:00,67.72,67.8,67.61,67.67,39500.0,61.2263,61.2986,61.1268,61.181,39500.0
2013-03-12 11:50:00,67.67,67.84,67.64,67.78,51200.0,61.181,61.3347,61.1539,61.2805,51200.0
2013-03-12 12:00:00,67.78,67.9,67.75,67.8,37800.0,61.2805,61.389,61.2534,61.2986,37800.0
2013-03-12 12:10:00,67.82,67.85,67.76,67.8,17500.0,61.3167,61.3438,61.2624,61.2986,17500.0
2013-03-12 12:20:00,67.83,67.83,67.63,67.66,24900.0,61.3257,61.3257,61.1449,61.172,24900.0
2013-03-12 12:30:00,67.68,67.85,67.65,67.83,15600.0,61.1901,61.3438,61.163,61.3257,15600.0
2013-03-12 12:40:00,67.83,67.88,67.8,67.86,16200.0,61.3257,61.3709,61.2986,61.3528,16200.0
2013-03-12 12:50:00,67.87,67.98,67.87,67.97,15100.0,61.3619,61.4613,61.3619,61.4523,15100.0
2013-03-12 13:00:00,67.97,68.04,67.91,68.04,17700.0,61.4523,61.5156,61.398,61.5156,17700.0
2013-03-12 13:10:00,68.02,68.13,68.01,68.11,14500.0,61.4975,61.5969,61.4884,61.5789,14500.0
2013-03-12 13:20:00,68.12,68.12,68.04,68.05,24600.0,61.5879,61.5879,61.5156,61.5246,24600.0
2013-03-12 13:30:00,68.05,68.05,67.97,67.98,14100.0,61.5246,61.5246,61.4523,61.4613,14100.0
2013-03-12 13:40:00,67.98,68.12,67.96,68.08,30200.0,61.4613,61.5879,61.4432,61.5517,30200.0
2013-03-12 13:50:00,68.08,68.09,67.95,68.0,20900.0,61.5517,61.5608,61.4342,61.4794,20900.0
2013-03-12 14:00:00,67.97,68.03,67.96,67.99,22900.0,61.4523,61.5065,61.4432,61.4704,22900.0
2013-03-12 14:10:00,67.98,68.01,67.89,68.01,30900.0,61.4613,61.4884,61.38,61.4884,30900.0
2013-03-12 14:20:00,68.0,68.13,68.0,68.11,15700.0,61.4794,61.5969,61.4794,61.5789,15700.0
2013-03-12 14:30:00,68.12,68.14,68.04,68.1,23300.0,61.5879,61.606,61.5156,61.5698,23300.0
2013-03-12 14:40:00,68.09,68.21,68.09,68.2,25600.0,61.5608,61.6693,61.5608,61.6602,25600.0
2013-03-12 14:50:00,68.21,68.29,68.19,68.22,36100.0,61.6693,61.7416,61.6512,61.6783,36100.0
2013-03-12 15:00:00,68.22,68.29,68.21,68.24,40800.0,61.6783,61.7416,61.6693,61.6964,40800.0
2013-03-12 15:10:00,68.25,68.38,68.25,68.36,30900.0,61.7054,61.823,61.7054,61.8049,30900.0
2013-03-12 15:20:00,68.37,68.45,68.34,68.41,39700.0,61.8139,61.8863,61.7868,61.8501,39700.0
2013-03-12 15:30:00,68.4,68.42,68.33,68.38,41600.0,61.841,61.8591,61.7778,61.823,41600.0
2013-03-12 15:40:00,68.38,68.47,68.34,68.39,89500.0,61.823,61.9043,61.7868,61.832,89500.0
2013-03-12 15:50:00,68.4,68.54,68.35,68.54,209400.0,61.841,61.9676,61.7958,61.9676,209400.0
2013-03-13 09:30:00,68.49,68.83,68.02,68.02,80200.0,61.9224,62.2298,61.4975,61.4975,80200.0
2013-03-13 09:40:00,68.04,68.34,67.95,68.3,64500.0,61.5156,61.7868,61.4342,61.7506,64500.0
2013-03-13 09:50:00,68.29,68.39,68.2,68.26,50900.0,61.7416,61.832,61.6602,61.7145,50900.0
2013-03-13 10:00:00,68.26,68.27,68.03,68.03,54500.0,61.7145,61.7235,61.5065,61.5065,54500.0
2013-03-13 10:10:00,68.02,68.17,67.99,68.13,20900.0,61.4975,61.6331,61.4704,61.5969,20900.0
2013-03-13 10:20:00,68.14,68.14,68.05,68.06,29000.0,61.606,61.606,61.5246,61.5336,29000.0
2013-03-13 10:30:00,68.05,68.15,68.04,68.14,34900.0,61.5246,61.615,61.5156,61.606,34900.0
2013-03-13 10:40:00,68.14,68.21,68.13,68.15,14400.0,61.606,61.6693,61.5969,61.615,14400.0
2013-03-13 10:50:00,68.15,68.17,68.1,68.15,21100.0,61.615,61.6331,61.5698,61.615,21100.0
2013-03-13 11:00:00,68.16,68.26,68.12,68.24,53000.0,61.6241,61.7145,61.5879,61.6964,53000.0
2013-03-13 11:10:00,68.21,68.26,68.19,68.2,25100.0,61.6693,61.7145,61.6512,61.6602,25100.0
2013-03-13 11:20:00,68.2,68.28,68.15,68.2,32200.0,61.6602,61.7326,61.615,61.6602,32200.0
2013-03-13 11:30:00,68.2,68.35,68.2,68.29,86700.0,61.6602,61.7958,61.6602,61.7416,86700.0
2013-03-13 11:40:00,68.3,68.39,68.15,68.19,63400.0,61.7506,61.832,61.615,61.6512,63400.0
2013-03-13 11:50:00,68.2,68.25,68.18,68.24,26400.0,61.6602,61.7054,61.6421,61.6964,26400.0
2013-03-13 12:00:00,68.21,68.25,68.19,68.22,14000.0,61.6693,61.7054,61.6512,61.6783,14000.0
2013-03-13 12:10:00,68.21,68.31,68.21,68.27,20900.0,61.6693,61.7597,61.6693,61.7235,20900.0
2013-03-13 12:20:00,68.26,68.33,68.24,68.32,41000.0,61.7145,61.7778,61.6964,61.7687,41000.0
2013-03-13 12:30:00,68.32,68.44,68.3,68.43,20500.0,61.7687,61.8772,61.7506,61.8682,20500.0
2013-03-13 12:40:00,68.43,68.56,68.41,68.55,55400.0,61.8682,61.9857,61.8501,61.9767,55400.0
2013-03-13 12:50:00,68.54,68.61,68.54,68.6,18400.0,61.9676,62.0309,61.9676,62.0219,18400.0
2013-03-13 13:00:00,68.59,68.6,68.56,68.58,11300.0,62.0128,62.0219,61.9857,62.0038,11300.0
2013-03-13 13:10:00,68.55,68.58,68.55,68.55,9200.0,61.9767,62.0038,61.9767,61.9767,9200.0
2013-03-13 13:20:00,68.55,68.64,68.54,68.64,16900.0,61.9767,62.058,61.9676,62.058,16900.0
2013-03-13 13:30:00,68.64,68.64,68.55,68.58,11000.0,62.058,62.058,61.9767,62.0038,11000.0
2013-03-13 13:40:00,68.58,68.67,68.58,68.67,12700.0,62.0038,62.0852,62.0038,62.0852,12700.0
2013-03-13 13:50:00,68.67,68.73,68.66,68.7,26700.0,62.0852,62.1394,62.0761,62.1123,26700.0
2013-03-13 14:00:00,68.7,68.73,68.67,68.72,18300.0,62.1123,62.1394,62.0852,62.1304,18300.0
2013-03-13 14:10:00,68.71,68.72,68.69,68.71,13800.0,62.1213,62.1304,62.1032,62.1213,13800.0
2013-03-13 14:20:00,68.71,68.78,68.61,68.69,77500.0,62.1213,62.1846,62.0309,62.1032,77500.0
2013-03-13 14:30:00,68.69,68.81,68.68,68.81,46800.0,62.1032,62.2117,62.0942,62.2117,46800.0
2013-03-13 14:40:00,68.8,68.83,68.77,68.8,29700.0,62.2027,62.2298,62.1756,62.2027,29700.0
2013-03-13 14:50:00,68.8,68.81,68.77,68.81,19700.0,62.2027,62.2117,62.1756,62.2117,19700.0
2013-03-13 15:00:00,68.81,68.82,68.75,68.8,42100.0,62.2117,62.2208,62.1575,62.2027,42100.0
2013-03-13 15:10:00,68.8,68.82,68.73,68.75,46400.0,62.2027,62.2208,62.1394,62.1575,46400.0
2013-03-13 15:20:00,68.75,68.78,68.74,68.77,33200.0,62.1575,62.1846,62.1484,62.1756,33200.0
2013-03-13 15:30:00,68.76,68.81,68.76,68.78,45800.0,62.1665,62.2117,62.1665,62.1846,45800.0
2013-03-13 15:40:00,68.78,68.83,68.77,68.82,69400.0,62.1846,62.2298,62.1756,62.2208,69400.0
2013-03-13 15:50:00,68.81,68.89,68.8,68.84,122000.0,62.2117,62.2841,62.2027,62.2389,122000.0
2013-03-14 09:30:00,68.9,68.99,68.41,68.65,190100.0,62.2931,62.3745,61.8501,62.0671,190100.0
2013-03-14 09:40:00,68.6,68.66,68.51,68.66,66000.0,62.0219,62.0761,61.9405,62.0761,66000.0
2013-03-14 09:50:00,68.66,68.84,68.52,68.8,193100.0,62.0761,62.2389,61.9495,62.2027,193100.0
2013-03-14 10:00:00,68.8,68.97,68.74,68.97,96100.0,62.2027,62.3564,62.1484,62.3564,96100.0
2013-03-14 10:10:00,68.96,69.06,68.91,69.0,60700.0,62.3473,62.4378,62.3021,62.3835,60700.0
2013-03-14 10:20:00,69.02,69.02,68.83,68.93,114500.0,62.4016,62.4016,62.2298,62.3202,114500.0
2013-03-14 10:30:00,68.92,68.92,68.84,68.88,40900.0,62.3112,62.3112,62.2389,62.275,40900.0
2013-03-14 10:40:00,68.87,69.0,68.87,68.96,52700.0,62.266,62.3835,62.266,62.3473,52700.0
2013-03-14 10:50:00,68.92,69.0,68.9,68.91,23700.0,62.3112,62.3835,62.2931,62.3021,23700.0
2013-03-14 11:00:00,68.91,68.91,68.68,68.75,36600.0,62.3021,62.3021,62.0942,62.1575,36600.0
2013-03-14 11:10:00,68.73,68.78,68.62,68.66,40700.0,62.1394,62.1846,62.0399,62.0761,40700.0
2013-03-14 11:20:00,68.67,68.67,68.57,68.58,27700.0,62.0852,62.0852,61.9947,62.0038,27700.0
2013-03-14 11:30:00,68.57,68.72,68.56,68.65,21700.0,61.9947,62.1304,61.9857,62.0671,21700.0
2013-03-14 11:40:00,68.65,68.74,68.62,68.72,11700.0,62.0671,62.1484,62.0399,62.1304,11700.0
2013-03-14 11:50:00,68.71,68.73,68.65,68.69,12800.0,62.1213,62.1394,62.0671,62.1032,12800.0
2013-03-14 12:00:00,68.69,68.83,68.67,68.83,10600.0,62.1032,62.2298,62.0852,62.2298,10600.0
2013-03-14 12:10:00,68.83,68.9,68.83,68.89,11500.0,62.2298,62.2931,62.2298,62.2841,11500.0
2013-03-14 12:20:00,68.9,68.9,68.78,68.85,39100.0,62.2931,62.2931,62.1846,62.2479,39100.0
2013-03-14 12:30:00,68.85,68.9,68.8,68.84,15300.0,62.2479,62.2931,62.2027,62.2389,15300.0
2013-03-14 12:40:00,68.84,68.85,68.75,68.76,12100.0,62.2389,62.2479,62.1575,62.1665,12100.0
2013-03-14 12:50:00,68.75,68.81,68.72,68.81,13300.0,62.1575,62.2117,62.1304,62.2117,13300.0
2013-03-14 13:00:00,68.8,68.81,68.75,68.77,9300.0,62.2027,62.2117,62.1575,62.1756,9300.0
2013-03-14 13:10:00,68.77,68.79,68.73,68.79,35800.0,62.1756,62.1936,62.1394,62.1936,35800.0
2013-03-14 13:20:00,68.77,68.79,68.72,68.73,19500.0,62.1756,62.1936,62.1304,62.1394,19500.0
2013-03-14 13:30:00,68.72,68.79,68.72,68.77,23700.0,62.1304,62.1936,62.1304,62.1756,23700.0
2013-03-14 13:40:00,68.77,68.78,68.69,68.76,23700.0,62.1756,62.1846,62.1032,62.1665,23700.0
2013-03-14 13:50:00,68.75,68.75,68.64,68.71,19900.0,62.1575,62.1575,62.058,62.1213,19900.0
2013-03-14 14:00:00,68.72,68.84,68.72,68.83,10200.0,62.1304,62.2389,62.1304,62.2298,10200.0
2013-03-14 14:10:00,68.81,68.98,68.81,68.84,65300.0,62.2117,62.3654,62.2117,62.2389,65300.0
2013-03-14 14:20:00,68.84,68.89,68.78,68.81,13200.0,62.2389,62.2841,62.1846,62.2117,13200.0
2013-03-14 14:30:00,68.8,68.83,68.79,68.81,13600.0,62.2027,62.2298,62.1936,62.2117,13600.0
2013-03-14 14:40:00,68.8,68.84,68.8,68.84,18700.0,62.2027,62.2389,62.2027,62.2389,18700.0
2013-03-14 14:50:00,68.83,68.93,68.83,68.92,21700.0,62.2298,62.3202,62.2298,62.3112,21700.0
2013-03-14 15:00:00,68.93,68.96,68.89,68.91,67300.0,62.3202,62.3473,62.2841,62.3021,67300.0
2013-03-14 15:10:00,68.91,69.03,68.91,69.01,66700.0,62.3021,62.4106,62.3021,62.3926,66700.0
2013-03-14 15:20:00,69.01,69.02,68.93,69.01,42600.0,62.3926,62.4016,62.3202,62.3926,42600.0
2013-03-14 15:30:00,69.01,69.19,69.01,69.19,146000.0,62.3926,62.5553,62.3926,62.5553,146000.0
2013-03-14 15:40:00,69.18,69.27,69.17,69.24,56700.0,62.5463,62.6276,62.5372,62.6005,56700.0
2013-03-14 15:50:00,69.24,69.26,69.16,69.22,346900.0,62.6005,62.6186,62.5282,62.5824,346900.0
2013-03-15 09:30:00,69.31,69.31,69.06,69.23,237700.0,62.6638,62.6638,62.4378,62.5915,237700.0
2013-03-15 09:40:00,69.24,69.58,69.2,69.49,37000.0,62.6005,62.9079,62.5643,62.8265,37000.0
2013-03-15 09:50:00,69.48,69.5,69.3,69.34,67200.0,62.8175,62.8356,62.6547,62.6909,67200.0
2013-03-15 10:00:00,69.32,69.4,69.31,69.4,36400.0,62.6728,62.7452,62.6638,62.7452,36400.0
2013-03-15 10:10:00,69.4,69.44,69.34,69.43,81200.0,62.7452,62.7813,62.6909,62.7723,81200.0
2013-03-15 10:20:00,69.43,69.63,69.43,69.52,29000.0,62.7723,62.9531,62.7723,62.8536,29000.0
2013-03-15 10:30:00,69.52,69.56,69.48,69.56,14700.0,62.8536,62.8898,62.8175,62.8898,14700.0
2013-03-15 10:40:00,69.56,69.73,69.56,69.65,46700.0,62.8898,63.0435,62.8898,62.9712,46700.0
2013-03-15 10:50:00,69.66,69.67,69.63,69.67,21300.0,62.9802,62.9893,62.9531,62.9893,21300.0
2013-03-15 11:00:00,69.67,69.69,69.62,69.66,23100.0,62.9893,63.0073,62.9441,62.9802,23100.0
2013-03-15 11:10:00,69.65,69.67,69.61,69.67,24800.0,62.9712,62.9893,62.935,62.9893,24800.0
2013-03-15 11:20:00,69.67,69.73,69.64,69.7,24300.0,62.9893,63.0435,62.9621,63.0164,24300.0
2013-03-15 11:30:00,69.7,69.76,69.67,69.72,27000.0,63.0164,63.0706,62.9893,63.0345,27000.0
2013-03-15 11:40:00,69.72,69.76,69.69,69.71,46400.0,63.0345,63.0706,63.0073,63.0254,46400.0
2013-03-15 11:50:00,69.71,69.71,69.63,69.69,30300.0,63.0254,63.0254,62.9531,63.0073,30300.0
2013-03-15 12:00:00,69.68,69.68,69.58,69.6,27000.0,62.9983,62.9983,62.9079,62.926,27000.0
2013-03-15 12:10:00,69.59,69.66,69.58,69.64,28100.0,62.9169,62.9802,62.9079,62.9621,28100.0
2013-03-15 12:20:00,69.65,69.72,69.61,69.69,25600.0,62.9712,63.0345,62.935,63.0073,25600.0
2013-03-15 12:30:00,69.68,69.7,69.6,69.65,19400.0,62.9983,63.0164,62.926,62.9712,19400.0
2013-03-15 12:40:00,69.65,69.71,69.6,69.7,39700.0,62.9712,63.0254,62.926,63.0164,39700.0
2013-03-15 12:50:00,69.69,69.73,69.63,69.63,22900.0,63.0073,63.0435,62.9531,62.9531,22900.0
2013-03-15 13:00:00,69.64,69.67,69.63,69.63,11400.0,62.9621,62.9893,62.9531,62.9531,11400.0
2013-03-15 13:10:00,69.63,69.67,69.63,69.63,18400.0,62.9531,62.9893,62.9531,62.9531,18400.0
2013-03-15 13:20:00,69.64,69.67,69.63,69.65,13300.0,62.9621,62.9893,62.9531,62.9712,13300.0
2013-03-15 13:30:00,69.65,69.7,69.65,69.68,30100.0,62.9712,63.0164,62.9712,62.9983,30100.0
2013-03-15 13:40:00,69.68,69.72,69.66,69.7,20600.0,62.9983,63.0345,62.9802,63.0164,20600.0
2013-03-15 13:50:00,69.7,69.76,69.68,69.75,24800.0,63.0164,63.0706,62.9983,63.0616,24800.0
2013-03-15 14:00:00,69.74,69.77,69.68,69.7,35000.0,63.0526,63.0797,62.9983,63.0164,35000.0
2013-03-15 14:10:00,69.7,69.72,69.67,69.7,24000.0,63.0164,63.0345,62.9893,63.0164,24000.0
2013-03-15 14:20:00,69.7,69.73,69.67,69.71,22200.0,63.0164,63.0435,62.9893,63.0254,22200.0
2013-03-15 14:30:00,69.69,69.71,69.62,69.65,26300.0,63.0073,63.0254,62.9441,62.9712,26300.0
2013-03-15 14:40:00,69.66,69.7,69.63,69.66,36200.0,62.9802,63.0164,62.9531,62.9802,36200.0
2013-03-15 14:50:00,69.64,69.67,69.63,69.64,28800.0,62.9621,62.9893,62.9531,62.9621,28800.0
2013-03-15 15:00:00,69.64,69.67,69.63,69.65,32800.0,62.9621,62.9893,62.9531,62.9712,32800.0
2013-03-15 15:10:00,69.64,69.66,69.64,69.64,37400.0,62.9621,62.9802,62.9621,62.9621,37400.0
2013-03-15 15:20:00,69.65,69.65,69.6,69.64,51500.0,62.9712,62.9712,62.926,62.9621,51500.0
2013-03-15 15:30:00,69.64,69.74,69.63,69.71,85400.0,62.9621,63.0526,62.9531,63.0254,85400.0
2013-03-15 15:40:00,69.73,69.74,69.67,69.7,61300.0,63.0435,63.0526,62.9893,63.0164,61300.0
2013-03-15 15:50:00,69.7,69.79,69.67,69.78,200900.0,63.0164,63.0978,62.9893,63.0887,200900.0
2013-03-18 09:30:00,69.35,70.16,68.99,70.16,140700.0,62.6999,63.4323,62.3745,63.4323,140700.0
2013-03-18 09:40:00,70.16,70.4,70.01,70.18,91700.0,63.4323,63.6493,63.2967,63.4504,91700.0
2013-03-18 09:50:00,70.2,70.79,70.17,70.76,139100.0,63.4684,64.0019,63.4413,63.9747,139100.0
2013-03-18 10:00:00,70.78,70.8,70.57,70.65,80200.0,63.9928,64.0109,63.803,63.8753,80200.0
2013-03-18 10:10:00,70.66,71.15,70.63,71.12,76000.0,63.8843,64.3273,63.8572,64.3002,76000.0
2013-03-18 10:20:00,71.13,71.16,70.82,71.16,54500.0,64.3093,64.3364,64.029,64.3364,54500.0
2013-03-18 10:30:00,71.16,71.37,70.92,71.05,90900.0,64.3364,64.5262,64.1194,64.2369,90900.0
2013-03-18 10:40:00,71.03,71.11,70.88,70.93,37200.0,64.2189,64.2912,64.0832,64.1284,37200.0
2013-03-18 10:50:00,70.93,71.03,70.83,70.84,36900.0,64.1284,64.2189,64.038,64.0471,36900.0
2013-03-18 11:00:00,70.82,70.82,70.62,70.64,37600.0,64.029,64.029,63.8482,63.8662,37600.0
2013-03-18 11:10:00,70.64,70.79,70.58,70.58,24200.0,63.8662,64.0019,63.812,63.812,24200.0
2013-03-18 11:20:00,70.59,70.6,70.32,70.34,79800.0,63.821,63.8301,63.5769,63.595,79800.0
2013-03-18 11:30:00,70.34,70.34,70.22,70.25,56500.0,63.595,63.595,63.4865,63.5136,56500.0
2013-03-18 11:40:00,70.26,70.49,70.26,70.41,40400.0,63.5227,63.7306,63.5227,63.6583,40400.0
2013-03-18 11:50:00,70.42,70.67,70.42,70.62,21200.0,63.6673,63.8934,63.6673,63.8482,21200.0
2013-03-18 12:00:00,70.63,70.75,70.6,70.68,43600.0,63.8572,63.9657,63.8301,63.9024,43600.0
2013-03-18 12:10:00,70.68,70.76,70.65,70.69,25000.0,63.9024,63.9747,63.8753,63.9115,25000.0
2013-03-18 12:20:00,70.7,70.74,70.61,70.61,34200.0,63.9205,63.9567,63.8391,63.8391,34200.0
2013-03-18 12:30:00,70.6,70.64,70.53,70.54,33300.0,63.8301,63.8662,63.7668,63.7758,33300.0
2013-03-18 12:40:00,70.56,70.59,70.48,70.59,30100.0,63.7939,63.821,63.7216,63.821,30100.0
2013-03-18 12:50:00,70.57,70.78,70.57,70.75,17700.0,63.803,63.9928,63.803,63.9657,17700.0
2013-03-18 13:00:00,70.73,70.77,70.67,70.67,21100.0,63.9476,63.9838,63.8934,63.8934,21100.0
2013-03-18 13:10:00,70.67,70.7,70.66,70.67,20900.0,63.8934,63.9205,63.8843,63.8934,20900.0
2013-03-18 13:20:00,70.67,70.67,70.54,70.56,32700.0,63.8934,63.8934,63.7758,63.7939,32700.0
2013-03-18 13:30:00,70.56,70.6,70.46,70.52,23300.0,63.7939,63.8301,63.7035,63.7578,23300.0
2013-03-18 13:40:00,70.53,70.53,70.44,70.44,29400.0,63.7668,63.7668,63.6854,63.6854,29400.0
2013-03-18 13:50:00,70.45,70.63,70.38,70.62,43200.0,63.6945,63.8572,63.6312,63.8482,43200.0
2013-03-18 14:00:00,70.61,70.7,70.61,70.7,24600.0,63.8391,63.9205,63.8391,63.9205,24600.0
2013-03-18 14:10:00,70.7,70.76,70.53,70.53,78600.0,63.9205,63.9747,63.7668,63.7668,78600.0
2013-03-18 14:20:00,70.53,70.53,70.45,70.5,46500.0,63.7668,63.7668,63.6945,63.7397,46500.0
2013-03-18 14:30:00,70.49,70.58,70.47,70.56,36700.0,63.7306,63.812,63.7126,63.7939,36700.0
2013-03-18 14:40:00,70.56,70.59,70.53,70.59,38100.0,63.7939,63.821,63.7668,63.821,38100.0
2013-03-18 14:50:00,70.59,70.59,70.42,70.48,54900.0,63.821,63.821,63.6673,63.7216,54900.0
2013-03-18 15:00:00,70.49,70.52,70.39,70.44,71000.0,63.7306,63.7578,63.6402,63.6854,71000.0
2013-03-18 15:10:00,70.44,70.6,70.32,70.37,101500.0,63.6854,63.8301,63.5769,63.6221,101500.0
2013-03-18 15:20:00,70.36,70.51,70.32,70.36,80700.0,63.6131,63.7487,63.5769,63.6131,80700.0
2013-03-18 15:30:00,70.36,70.43,70.3,70.4,67500.0,63.6131,63.6764,63.5589,63.6493,67500.0
2013-03-18 15:40:00,70.39,70.43,70.29,70.37,92100.0,63.6402,63.6764,63.5498,63.6221,92100.0
2013-03-18 15:50:00,70.36,70.41,70.34,70.37,131100.0,63.6131,63.6583,63.595,63.6221,131100.0
2013-03-19 09:30:00,70.49,70.66,70.19,70.63,90800.0,63.7306,63.8843,63.4594,63.8572,90800.0
2013-03-19 09:40:00,70.63,70.66,70.39,70.53,29300.0,63.8572,63.8843,63.6402,63.7668,29300.0
2013-03-19 09:50:00,70.54,70.74,70.51,70.61,27200.0,63.7758,63.9567,63.7487,63.8391,27200.0
2013-03-19 10:00:00,70.61,70.64,70.5,70.5,30000.0,63.8391,63.8662,63.7397,63.7397,30000.0
2013-03-19 10:10:00,70.5,70.63,70.48,70.62,25800.0,63.7397,63.8572,63.7216,63.8482,25800.0
2013-03-19 10:20:00,70.62,70.65,70.41,70.43,30700.0,63.8482,63.8753,63.6583,63.6764,30700.0
2013-03-19 10:30:00,70.44,70.54,70.38,70.53,28500.0,63.6854,63.7758,63.6312,63.7668,28500.0
2013-03-19 10:40:00,70.53,70.67,70.53,70.6,36700.0,63.7668,63.8934,63.7668,63.8301,36700.0
2013-03-19 10:50:00,70.6,70.69,70.59,70.69,19600.0,63.8301,63.9115,63.821,63.9115,19600.0
2013-03-19 11:00:00,70.7,70.77,70.63,70.74,30900.0,63.9205,63.9838,63.8572,63.9567,30900.0
2013-03-19 11:10:00,70.74,70.89,70.73,70.89,38600.0,63.9567,64.0923,63.9476,64.0923,38600.0
2013-03-19 11:20:00,70.89,71.05,70.87,70.98,86800.0,64.0923,64.2369,64.0742,64.1736,86800.0
2013-03-19 11:30:00,70.98,71.07,70.97,71.02,34500.0,64.1736,64.255,64.1646,64.2098,34500.0
2013-03-19 11:40:00,71.02,71.07,70.98,70.98,88200.0,64.2098,64.255,64.1736,64.1736,88200.0
2013-03-19 11:50:00,70.98,71.01,70.73,70.74,47900.0,64.1736,64.2008,63.9476,63.9567,47900.0
2013-03-19 12:00:00,70.77,70.77,70.64,70.67,94100.0,63.9838,63.9838,63.8662,63.8934,94100.0
2013-03-19 12:10:00,70.68,70.68,70.4,70.47,43900.0,63.9024,63.9024,63.6493,63.7126,43900.0
2013-03-19 12:20:00,70.47,70.49,70.41,70.47,47500.0,63.7126,63.7306,63.6583,63.7126,47500.0
2013-03-19 12:30:00,70.46,70.55,70.38,70.53,30400.0,63.7035,63.7849,63.6312,63.7668,30400.0
2013-03-19 12:40:00,70.52,70.65,70.52,70.53,23600.0,63.7578,63.8753,63.7578,63.7668,23600.0
2013-03-19 12:50:00,70.54,70.61,70.47,70.5,10100.0,63.7758,63.8391,63.7126,63.7397,10100.0
2013-03-19 13:00:00,70.5,70.52,70.42,70.45,15800.0,63.7397,63.7578,63.6673,63.6945,15800.0
2013-03-19 13:10:00,70.46,70.47,70.21,70.23,19200.0,63.7035,63.7126,63.4775,63.4956,19200.0
2013-03-19 13:20:00,70.24,70.45,70.22,70.41,30500.0,63.5046,63.6945,63.4865,63.6583,30500.0
2013-03-19 13:30:00,70.38,70.61,70.29,70.34,50300.0,63.6312,63.8391,63.5498,63.595,50300.0
2013-03-19 13:40:00,70.32,70.36,70.26,70.35,16600.0,63.5769,63.6131,63.5227,63.6041,16600.0
2013-03-19 13:50:00,70.36,70.39,70.25,70.33,40200.0,63.6131,63.6402,63.5136,63.586,40200.0
2013-03-19 14:00:00,70.32,70.45,70.32,70.42,24800.0,63.5769,63.6945,63.5769,63.6673,24800.0
2013-03-19 14:10:00,70.41,70.41,70.14,70.14,25400.0,63.6583,63.6583,63.4142,63.4142,25400.0
2013-03-19 14:20:00,70.15,70.39,70.13,70.33,23200.0,63.4232,63.6402,63.4052,63.586,23200.0
2013-03-19 14:30:00,70.34,70.45,70.32,70.35,24000.0,63.595,63.6945,63.5769,63.6041,24000.0
2013-03-19 14:40:00,70.35,70.37,70.27,70.27,24200.0,63.6041,63.6221,63.5317,63.5317,24200.0
2013-03-19 14:50:00,70.26,70.3,70.22,70.25,28500.0,63.5227,63.5589,63.4865,63.5136,28500.0
2013-03-19 15:00:00,70.25,70.35,70.16,70.16,28500.0,63.5136,63.6041,63.4323,63.4323,28500.0
2013-03-19 15:10:00,70.15,70.46,70.04,70.25,62100.0,63.4232,63.7035,63.3238,63.5136,62100.0
2013-03-19 15:20:00,70.23,70.28,70.06,70.08,48500.0,63.4956,63.5408,63.3419,63.3599,48500.0
2013-03-19 15:30:00,70.07,70.23,70.04,70.22,62500.0,63.3509,63.4956,63.3238,63.4865,62500.0
2013-03-19 15:40:00,70.22,70.24,70.12,70.15,76300.0,63.4865,63.5046,63.3961,63.4232,76300.0
2013-03-19 15:50:00,70.15,70.34,70.15,70.28,88800.0,63.4232,63.595,63.4232,63.5408,88800.0
2013-03-20 09:30:00,70.72,71.07,70.46,70.99,49100.0,63.9386,64.255,63.7035,64.1827,49100.0
2013-03-20 09:40:00,71.06,71.18,70.94,71.1,49100.0,64.246,64.3545,64.1375,64.2821,49100.0
2013-03-20 09:50:00,71.1,71.15,70.92,70.92,27800.0,64.2821,64.3273,64.1194,64.1194,27800.0
2013-03-20 10:00:00,70.92,70.96,70.72,70.78,33000.0,64.1194,64.1556,63.9386,63.9928,33000.0
2013-03-20 10:10:00,70.81,70.91,70.63,70.71,35000.0,64.0199,64.1104,63.8572,63.9295,35000.0
2013-03-20 10:20:00,70.71,70.8,70.51,70.54,18400.0,63.9295,64.0109,63.7487,63.7758,18400.0
2013-03-20 10:30:00,70.55,70.58,70.46,70.53,30200.0,63.7849,63.812,63.7035,63.7668,30200.0
2013-03-20 10:40:00,70.54,70.58,70.35,70.58,93300.0,63.7758,63.812,63.6041,63.812,93300.0
2013-03-20 10:50:00,70.55,70.62,70.3,70.61,32800.0,63.7849,63.8482,63.5589,63.8391,32800.0
2013-03-20 11:00:00,70.65,70.67,70.43,70.47,19500.0,63.8753,63.8934,63.6764,63.7126,19500.0
2013-03-20 11:10:00,70.44,70.5,70.41,70.43,10000.0,63.6854,63.7397,63.6583,63.6764,10000.0
2013-03-20 11:20:00,70.44,70.62,70.42,70.6,20700.0,63.6854,63.8482,63.6673,63.8301,20700.0
2013-03-20 11:30:00,70.6,70.64,70.43,70.43,22300.0,63.8301,63.8662,63.6764,63.6764,22300.0
2013-03-20 11:40:00,70.46,70.5,70.42,70.48,20200.0,63.7035,63.7397,63.6673,63.7216,20200.0
2013-03-20 11:50:00,70.49,70.5,70.31,70.33,17200.0,63.7306,63.7397,63.5679,63.586,17200.0
2013-03-20 12:00:00,70.33,70.39,70.28,70.35,23000.0,63.586,63.6402,63.5408,63.6041,23000.0
2013-03-20 12:10:00,70.34,70.34,70.17,70.17,22700.0,63.595,63.595,63.4413,63.4413,22700.0
2013-03-20 12:20:00,70.17,70.26,70.14,70.15,18800.0,63.4413,63.5227,63.4142,63.4232,18800.0
2013-03-20 12:30:00,70.17,70.29,70.14,70.19,32100.0,63.4413,63.5498,63.4142,63.4594,32100.0
2013-03-20 12:40:00,70.2,70.3,70.14,70.17,45200.0,63.4684,63.5589,63.4142,63.4413,45200.0
2013-03-20 12:50:00,70.19,70.19,70.08,70.08,20000.0,63.4594,63.4594,63.3599,63.3599,20000.0
2013-03-20 13:00:00,70.09,70.09,69.94,69.96,31000.0,63.369,63.369,63.2334,63.2515,31000.0
2013-03-20 13:10:00,69.95,69.95,69.87,69.89,31200.0,63.2424,63.2424,63.1701,63.1882,31200.0
2013-03-20 13:20:00,69.89,69.94,69.87,69.89,26800.0,63.1882,63.2334,63.1701,63.1882,26800.0
2013-03-20 13:30:00,69.88,69.89,69.66,69.79,50200.0,63.1791,63.1882,62.9802,63.0978,50200.0
2013-03-20 13:40:00,69.8,69.91,69.79,69.86,13100.0,63.1068,63.2063,63.0978,63.161,13100.0
2013-03-20 13:50:00,69.86,69.94,69.8,69.92,13900.0,63.161,63.2334,63.1068,63.2153,13900.0
2013-03-20 14:00:00,69.91,69.96,69.83,69.92,25900.0,63.2063,63.2515,63.1339,63.2153,25900.0
2013-03-20 14:10:00,69.89,70.01,69.87,69.91,37400.0,63.1882,63.2967,63.1701,63.2063,37400.0
2013-03-20 14:20:00,69.94,70.06,69.86,70.0,61700.0,63.2334,63.3419,63.161,63.2876,61700.0
2013-03-20 14:30:00,69.99,70.04,69.87,69.89,27700.0,63.2786,63.3238,63.1701,63.1882,27700.0
2013-03-20 14:40:00,69.89,69.97,69.74,69.77,39400.0,63.1882,63.2605,63.0526,63.0797,39400.0
2013-03-20 14:50:00,69.76,69.78,69.61,69.62,53800.0,63.0706,63.0887,62.935,62.9441,53800.0
2013-03-20 15:00:00,69.62,69.68,69.54,69.55,52600.0,62.9441,62.9983,62.8717,62.8808,52600.0
2013-03-20 15:10:00,69.55,69.66,69.55,69.6,95300.0,62.8808,62.9802,62.8808,62.926,95300.0
2013-03-20 15:20:00,69.59,69.61,69.44,69.47,79700.0,62.9169,62.935,62.7813,62.8084,79700.0
2013-03-20 15:30:00,69.47,69.53,69.43,69.5,67400.0,62.8084,62.8627,62.7723,62.8356,67400.0
2013-03-20 15:40:00,69.49,69.59,69.49,69.54,170400.0,62.8265,62.9169,62.8265,62.8717,170400.0
2013-03-20 15:50:00,69.53,69.54,69.31,69.46,174100.0,62.8627,62.8717,62.6638,62.7994,174100.0
2013-03-21 09:30:00,69.07,69.66,68.65,68.67,104800.0,62.4468,62.9802,62.0671,62.0852,104800.0
2013-03-21 09:40:00,68.65,68.83,68.5,68.58,80600.0,62.0671,62.2298,61.9315,62.0038,80600.0
2013-03-21 09:50:00,68.6,68.77,68.44,68.61,96400.0,62.0219,62.1756,61.8772,62.0309,96400.0
2013-03-21 10:00:00,68.63,68.7,68.49,68.49,85200.0,62.049,62.1123,61.9224,61.9224,85200.0
2013-03-21 10:10:00,68.49,68.53,68.29,68.29,136800.0,61.9224,61.9586,61.7416,61.7416,136800.0
2013-03-21 10:20:00,68.31,68.31,68.21,68.3,112700.0,61.7597,61.7597,61.6693,61.7506,112700.0
2013-03-21 10:30:00,68.28,68.34,68.23,68.28,74500.0,61.7326,61.7868,61.6873,61.7326,74500.0
2013-03-21 10:40:00,68.29,68.44,68.2,68.23,152800.0,61.7416,61.8772,61.6602,61.6873,152800.0
2013-03-21 10:50:00,68.23,68.34,68.17,68.3,92600.0,61.6873,61.7868,61.6331,61.7506,92600.0
2013-03-21 11:00:00,68.3,68.51,68.29,68.31,67700.0,61.7506,61.9405,61.7416,61.7597,67700.0
2013-03-21 11:10:00,68.33,68.54,68.33,68.54,102200.0,61.7778,61.9676,61.7778,61.9676,102200.0
2013-03-21 11:20:00,68.54,68.74,68.52,68.67,91800.0,61.9676,62.1484,61.9495,62.0852,91800.0
2013-03-21 11:30:00,68.66,68.84,68.64,68.81,60700.0,62.0761,62.2389,62.058,62.2117,60700.0
2013-03-21 11:40:00,68.8,68.95,68.56,68.56,61200.0,62.2027,62.3383,61.9857,61.9857,61200.0
2013-03-21 11:50:00,68.58,68.6,68.12,68.14,125500.0,62.0038,62.0219,61.5879,61.606,125500.0
2013-03-21 12:00:00,68.17,68.3,68.06,68.15,52100.0,61.6331,61.7506,61.5336,61.615,52100.0
2013-03-21 12:10:00,68.15,68.48,68.14,68.42,91700.0,61.615,61.9134,61.606,61.8591,91700.0
2013-03-21 12:20:00,68.44,68.46,68.22,68.28,63500.0,61.8772,61.8953,61.6783,61.7326,63500.0
2013-03-21 12:30:00,68.28,68.54,68.28,68.44,107500.0,61.7326,61.9676,61.7326,61.8772,107500.0
2013-03-21 12:40:00,68.45,68.51,68.34,68.34,46100.0,61.8863,61.9405,61.7868,61.7868,46100.0
2013-03-21 12:50:00,68.34,68.36,68.29,68.29,20200.0,61.7868,61.8049,61.7416,61.7416,20200.0
2013-03-21 13:00:00,68.28,68.33,68.23,68.29,34100.0,61.7326,61.7778,61.6873,61.7416,34100.0
2013-03-21 13:10:00,68.3,68.35,68.23,68.26,45700.0,61.7506,61.7958,61.6873,61.7145,45700.0
2013-03-21 13:20:00,68.28,68.35,68.15,68.18,20700.0,61.7326,61.7958,61.615,61.6421,20700.0
2013-03-21 13:30:00,68.18,68.25,68.08,68.13,61900.0,61.6421,61.7054,61.5517,61.5969,61900.0
2013-03-21 13:40:00,68.12,68.19,68.06,68.09,37900.0,61.5879,61.6512,61.5336,61.5608,37900.0
2013-03-21 13:50:00,68.09,68.11,67.98,68.0,83000.0,61.5608,61.5789,61.4613,61.4794,83000.0
2013-03-21 14:00:00,67.99,68.07,67.86,68.03,74200.0,61.4704,61.5427,61.3528,61.5065,74200.0
2013-03-21 14:10:00,68.02,68.23,68.0,68.15,33200.0,61.4975,61.6873,61.4794,61.615,33200.0
2013-03-21 14:20:00,68.16,68.31,68.14,68.2,21300.0,61.6241,61.7597,61.606,61.6602,21300.0
2013-03-21 14:30:00,68.21,68.34,68.19,68.34,51700.0,61.6693,61.7868,61.6512,61.7868,51700.0
2013-03-21 14:40:00,68.33,68.45,68.33,68.45,48500.0,61.7778,61.8863,61.7778,61.8863,48500.0
2013-03-21 14:50:00,68.46,68.51,68.41,68.47,32000.0,61.8953,61.9405,61.8501,61.9043,32000.0
2013-03-21 15:00:00,68.46,68.52,68.42,68.45,40800.0,61.8953,61.9495,61.8591,61.8863,40800.0
2013-03-21 15:10:00,68.47,68.5,68.41,68.45,42200.0,61.9043,61.9315,61.8501,61.8863,42200.0
2013-03-21 15:20:00,68.46,68.5,68.41,68.46,79100.0,61.8953,61.9315,61.8501,61.8953,79100.0
2013-03-21 15:30:00,68.47,68.48,68.45,68.45,81500.0,61.9043,61.9134,61.8863,61.8863,81500.0
2013-03-21 15:40:00,68.45,68.52,68.45,68.47,208400.0,61.8863,61.9495,61.8863,61.9043,208400.0
2013-03-21 15:50:00,68.47,68.48,68.35,68.37,296600.0,61.9043,61.9134,61.7958,61.8139,296600.0
2013-03-22 09:30:00,67.56,68.07,67.49,67.88,156700.0,61.0816,61.5427,61.0183,61.3709,156700.0
2013-03-22 09:40:00,67.9,67.93,67.85,67.85,97800.0,61.389,61.4161,61.3438,61.3438,97800.0
2013-03-22 09:50:00,67.85,67.9,67.5,67.56,84800.0,61.3438,61.389,61.0273,61.0816,84800.0
2013-03-22 10:00:00,67.56,67.59,67.4,67.49,128200.0,61.0816,61.1087,60.9369,61.0183,128200.0
2013-03-22 10:10:00,67.49,67.49,67.25,67.26,88200.0,61.0183,61.0183,60.8013,60.8104,88200.0
2013-03-22 10:20:00,67.28,67.31,67.24,67.25,51900.0,60.8284,60.8556,60.7923,60.8013,51900.0
2013-03-22 10:30:00,67.25,67.26,66.89,67.02,195300.0,60.8013,60.8104,60.4758,60.5934,195300.0
2013-03-22 10:40:00,67.01,67.01,66.53,66.55,166400.0,60.5843,60.5843,60.1504,60.1684,166400.0
2013-03-22 10:50:00,66.55,66.58,66.32,66.33,129900.0,60.1684,60.1956,59.9605,59.9695,129900.0
2013-03-22 11:00:00,66.33,66.45,66.02,66.03,234600.0,59.9695,60.078,59.6893,59.6983,234600.0
2013-03-22 11:10:00,66.04,66.3,65.88,66.24,161200.0,59.7073,59.9424,59.5627,59.8882,161200.0
2013-03-22 11:20:00,66.26,66.36,66.11,66.21,112500.0,59.9063,59.9967,59.7706,59.861,112500.0
2013-03-22 11:30:00,66.21,66.22,66.0,66.08,50300.0,59.861,59.8701,59.6712,59.7435,50300.0
2013-03-22 11:40:00,66.1,66.17,66.04,66.09,42400.0,59.7616,59.8249,59.7073,59.7526,42400.0
2013-03-22 11:50:00,66.11,66.26,66.08,66.26,71500.0,59.7706,59.9063,59.7435,59.9063,71500.0
2013-03-22 12:00:00,66.26,66.33,66.06,66.1,85100.0,59.9063,59.9695,59.7254,59.7616,85100.0
2013-03-22 12:10:00,66.09,66.23,66.08,66.22,53000.0,59.7526,59.8791,59.7435,59.8701,53000.0
2013-03-22 12:20:00,66.22,66.31,66.19,66.2,64300.0,59.8701,59.9515,59.843,59.852,64300.0
2013-03-22 12:30:00,66.2,66.21,66.04,66.11,43200.0,59.852,59.861,59.7073,59.7706,43200.0
2013-03-22 12:40:00,66.11,66.19,66.09,66.12,55500.0,59.7706,59.843,59.7526,59.7797,55500.0
2013-03-22 12:50:00,66.11,66.17,66.0,66.16,66600.0,59.7706,59.8249,59.6712,59.8158,66600.0
2013-03-22 13:00:00,66.16,66.23,66.07,66.23,42000.0,59.8158,59.8791,59.7345,59.8791,42000.0
2013-03-22 13:10:00,66.23,66.31,66.22,66.31,74100.0,59.8791,59.9515,59.8701,59.9515,74100.0
2013-03-22 13:20:00,66.31,66.55,66.3,66.5,133200.0,59.9515,60.1684,59.9424,60.1232,133200.0
2013-03-22 13:30:00,66.51,66.6,66.43,66.54,51300.0,60.1323,60.2137,60.06,60.1594,51300.0
2013-03-22 13:40:00,66.55,66.7,66.54,66.69,62600.0,60.1684,60.3041,60.1594,60.295,62600.0
2013-03-22 13:50:00,66.7,66.89,66.67,66.82,82500.0,60.3041,60.4758,60.2769,60.4126,82500.0
2013-03-22 14:00:00,66.81,66.89,66.76,66.86,36400.0,60.4035,60.4758,60.3583,60.4487,36400.0
2013-03-22 14:10:00,66.86,66.98,66.83,66.85,36500.0,60.4487,60.5572,60.4216,60.4397,36500.0
2013-03-22 14:20:00,66.87,66.99,66.85,66.97,41800.0,60.4578,60.5663,60.4397,60.5482,41800.0
2013-03-22 14:30:00,66.98,67.26,66.92,67.18,92400.0,60.5572,60.8104,60.503,60.738,92400.0
2013-03-22 14:40:00,67.19,67.27,67.14,67.22,75300.0,60.7471,60.8194,60.7019,60.7742,75300.0
2013-03-22 14:50:00,67.22,67.25,67.09,67.17,44400.0,60.7742,60.8013,60.6567,60.729,44400.0
2013-03-22 15:00:00,67.17,67.17,66.98,67.14,64300.0,60.729,60.729,60.5572,60.7019,64300.0
2013-03-22 15:10:00,67.15,67.21,67.06,67.17,72800.0,60.7109,60.7652,60.6295,60.729,72800.0
2013-03-22 15:20:00,67.17,67.27,66.94,67.0,99800.0,60.729,60.8194,60.521,60.5753,99800.0
2013-03-22 15:30:00,66.99,67.17,66.99,67.11,149900.0,60.5663,60.729,60.5663,60.6747,149900.0
2013-03-22 15:40:00,67.11,67.17,66.95,66.97,152500.0,60.6747,60.729,60.5301,60.5482,152500.0
2013-03-22 15:50:00,66.97,67.11,66.95,67.0,319300.0,60.5482,60.6747,60.5301,60.5753,319300.0
2013-03-25 09:30:00,67.25,67.31,66.92,67.01,47700.0,60.8013,60.8556,60.503,60.5843,47700.0
2013-03-25 09:40:00,66.94,67.0,66.54,66.78,71100.0,60.521,60.5753,60.1594,60.3764,71100.0
2013-03-25 09:50:00,66.76,66.83,66.61,66.8,74700.0,60.3583,60.4216,60.2227,60.3945,74700.0
2013-03-25 10:00:00,66.8,67.12,66.8,66.9,85300.0,60.3945,60.6838,60.3945,60.4849,85300.0
2013-03-25 10:10:00,66.9,66.95,66.59,66.62,79600.0,60.4849,60.5301,60.2046,60.2317,79600.0
2013-03-25 10:20:00,66.62,66.63,66.33,66.45,106900.0,60.2317,60.2408,59.9695,60.078,106900.0
2013-03-25 10:30:00,66.45,66.53,66.37,66.42,111100.0,60.078,60.1504,60.0057,60.0509,111100.0
2013-03-25 10:40:00,66.41,66.42,66.22,66.25,77600.0,60.0419,60.0509,59.8701,59.8972,77600.0
2013-03-25 10:50:00,66.23,66.3,66.17,66.3,90500.0,59.8791,59.9424,59.8249,59.9424,90500.0
2013-03-25 11:00:00,66.29,66.54,66.24,66.53,80600.0,59.9334,60.1594,59.8882,60.1504,80600.0
2013-03-25 11:10:00,66.52,66.67,66.3,66.32,86900.0,60.1413,60.2769,59.9424,59.9605,86900.0
2013-03-25 11:20:00,66.32,66.58,66.3,66.52,40900.0,59.9605,60.1956,59.9424,60.1413,40900.0
2013-03-25 11:30:00,66.53,66.67,66.5,66.65,60100.0,60.1504,60.2769,60.1232,60.2589,60100.0
2013-03-25 11:40:00,66.65,66.93,66.62,66.86,89200.0,60.2589,60.512,60.2317,60.4487,89200.0
2013-03-25 11:50:00,66.84,66.85,66.53,66.53,62000.0,60.4306,60.4397,60.1504,60.1504,62000.0
2013-03-25 12:00:00,66.52,66.62,66.52,66.55,35500.0,60.1413,60.2317,60.1413,60.1684,35500.0
2013-03-25 12:10:00,66.56,66.63,66.51,66.61,36000.0,60.1775,60.2408,60.1323,60.2227,36000.0
2013-03-25 12:20:00,66.62,66.66,66.53,66.53,39300.0,60.2317,60.2679,60.1504,60.1504,39300.0
2013-03-25 12:30:00,66.54,66.6,66.51,66.6,48700.0,60.1594,60.2137,60.1323,60.2137,48700.0
2013-03-25 12:40:00,66.6,66.69,66.54,66.67,29100.0,60.2137,60.295,60.1594,60.2769,29100.0
2013-03-25 12:50:00,66.66,66.7,66.42,66.56,156800.0,60.2679,60.3041,60.0509,60.1775,156800.0
2013-03-25 13:00:00,66.53,66.64,66.45,66.6,88400.0,60.1504,60.2498,60.078,60.2137,88400.0
2013-03-25 13:10:00,66.6,66.74,66.6,66.71,22000.0,60.2137,60.3402,60.2137,60.3131,22000.0
2013-03-25 13:20:00,66.7,66.9,66.7,66.9,34000.0,60.3041,60.4849,60.3041,60.4849,34000.0
2013-03-25 13:30:00,66.9,66.9,66.75,66.78,38600.0,60.4849,60.4849,60.3493,60.3764,38600.0
2013-03-25 13:40:00,66.79,66.99,66.75,66.99,56400.0,60.3854,60.5663,60.3493,60.5663,56400.0
2013-03-25 13:50:00,66.99,67.02,66.88,66.9,53800.0,60.5663,60.5934,60.4668,60.4849,53800.0
2013-03-25 14:00:00,66.88,66.93,66.86,66.92,44200.0,60.4668,60.512,60.4487,60.503,44200.0
2013-03-25 14:10:00,66.92,66.99,66.88,66.98,35600.0,60.503,60.5663,60.4668,60.5572,35600.0
2013-03-25 14:20:00,66.97,67.05,66.96,67.01,34500.0,60.5482,60.6205,60.5391,60.5843,34500.0
2013-03-25 14:30:00,67.0,67.0,66.91,66.97,47100.0,60.5753,60.5753,60.4939,60.5482,47100.0
2013-03-25 14:40:00,66.97,67.03,66.94,66.97,51100.0,60.5482,60.6024,60.521,60.5482,51100.0
2013-03-25 14:50:00,66.97,67.12,66.96,67.08,45400.0,60.5482,60.6838,60.5391,60.6476,45400.0
2013-03-25 15:00:00,67.08,67.08,66.79,66.81,50300.0,60.6476,60.6476,60.3854,60.4035,50300.0
2013-03-25 15:10:00,66.8,66.83,66.72,66.73,42000.0,60.3945,60.4216,60.3221,60.3312,42000.0
2013-03-25 15:20:00,66.72,66.81,66.61,66.63,62400.0,60.3221,60.4035,60.2227,60.2408,62400.0
2013-03-25 15:30:00,66.63,66.72,66.61,66.72,81100.0,60.2408,60.3221,60.2227,60.3221,81100.0
2013-03-25 15:40:00,66.72,66.75,66.59,66.6,87400.0,60.3221,60.3493,60.2046,60.2137,87400.0
2013-03-25 15:50:00,66.61,66.78,66.61,66.7,185200.0,60.2227,60.3764,60.2227,60.3041,185200.0
2013-03-26 09:30:00,66.7,66.7,66.56,66.56,65900.0,60.5391,60.5391,60.4121,60.4121,65900.0
2013-03-26 09:40:00,66.58,66.88,66.56,66.85,40600.0,60.4302,60.7025,60.4121,60.6753,40600.0
2013-03-26 09:50:00,66.88,67.05,66.82,67.0,39800.0,60.7025,60.8568,60.648,60.8114,39800.0
2013-03-26 10:00:00,66.98,67.32,66.87,67.2,91000.0,60.7933,61.1019,60.6934,60.9929,91000.0
2013-03-26 10:10:00,67.21,67.3,67.15,67.27,33900.0,61.002,61.0837,60.9476,61.0565,33900.0
2013-03-26 10:20:00,67.26,67.4,67.19,67.34,38200.0,61.0474,61.1745,60.9839,61.12,38200.0
2013-03-26 10:30:00,67.35,67.48,67.25,67.31,40700.0,61.1291,61.2471,61.0383,61.0928,40700.0
2013-03-26 10:40:00,67.29,67.41,67.18,67.31,54200.0,61.0746,61.1835,60.9748,61.0928,54200.0
2013-03-26 10:50:00,67.31,67.37,67.25,67.27,20400.0,61.0928,61.1472,61.0383,61.0565,20400.0
2013-03-26 11:00:00,67.26,67.27,67.09,67.1,34200.0,61.0474,61.0565,60.8931,60.9022,34200.0
2013-03-26 11:10:00,67.12,67.2,66.99,67.04,22700.0,60.9203,60.9929,60.8023,60.8477,22700.0
2013-03-26 11:20:00,67.05,67.05,66.8,66.8,35500.0,60.8568,60.8568,60.6299,60.6299,35500.0
2013-03-26 11:30:00,66.8,66.83,66.68,66.68,38200.0,60.6299,60.6571,60.521,60.521,38200.0
2013-03-26 11:40:00,66.69,66.74,66.67,66.7,18300.0,60.5301,60.5754,60.5119,60.5391,18300.0
2013-03-26 11:50:00,66.71,66.76,66.66,66.66,22500.0,60.5482,60.5936,60.5028,60.5028,22500.0
2013-03-26 12:00:00,66.67,66.72,66.62,66.62,21400.0,60.5119,60.5573,60.4665,60.4665,21400.0
2013-03-26 12:10:00,66.64,66.64,66.56,66.6,24900.0,60.4847,60.4847,60.4121,60.4484,24900.0
2013-03-26 12:20:00,66.63,66.67,66.57,66.67,21600.0,60.4756,60.5119,60.4211,60.5119,21600.0
2013-03-26 12:30:00,66.67,66.68,66.48,66.52,20800.0,60.5119,60.521,60.3394,60.3758,20800.0
2013-03-26 12:40:00,66.52,66.59,66.5,66.51,17100.0,60.3758,60.4393,60.3576,60.3667,17100.0
2013-03-26 12:50:00,66.49,66.52,66.44,66.49,20000.0,60.3485,60.3758,60.3031,60.3485,20000.0
2013-03-26 13:00:00,66.54,66.6,66.5,66.56,16700.0,60.3939,60.4484,60.3576,60.4121,16700.0
2013-03-26 13:10:00,66.56,66.6,66.51,66.6,17100.0,60.4121,60.4484,60.3667,60.4484,17100.0
2013-03-26 13:20:00,66.59,66.84,66.59,66.79,27500.0,60.4393,60.6662,60.4393,60.6208,27500.0
2013-03-26 13:30:00,66.8,66.94,66.76,66.87,24500.0,60.6299,60.757,60.5936,60.6934,24500.0
2013-03-26 13:40:00,66.88,66.9,66.77,66.78,15300.0,60.7025,60.7207,60.6027,60.6117,15300.0
2013-03-26 13:50:00,66.78,66.85,66.77,66.8,12500.0,60.6117,60.6753,60.6027,60.6299,12500.0
2013-03-26 14:00:00,66.8,66.81,66.67,66.67,18400.0,60.6299,60.639,60.5119,60.5119,18400.0
2013-03-26 14:10:00,66.67,66.7,66.61,66.69,24500.0,60.5119,60.5391,60.4574,60.5301,24500.0
2013-03-26 14:20:00,66.72,66.74,66.64,66.68,22000.0,60.5573,60.5754,60.4847,60.521,22000.0
2013-03-26 14:30:00,66.7,66.8,66.7,66.78,18300.0,60.5391,60.6299,60.5391,60.6117,18300.0
2013-03-26 14:40:00,66.78,66.79,66.64,66.64,17800.0,60.6117,60.6208,60.4847,60.4847,17800.0
2013-03-26 14:50:00,66.64,66.72,66.64,66.72,14600.0,60.4847,60.5573,60.4847,60.5573,14600.0
2013-03-26 15:00:00,66.72,66.75,66.62,66.63,37200.0,60.5573,60.5845,60.4665,60.4756,37200.0
2013-03-26 15:10:00,66.65,66.7,66.62,66.64,33400.0,60.4937,60.5391,60.4665,60.4847,33400.0
2013-03-26 15:20:00,66.65,66.71,66.59,66.64,43300.0,60.4937,60.5482,60.4393,60.4847,43300.0
2013-03-26 15:30:00,66.65,66.73,66.64,66.73,38500.0,60.4937,60.5664,60.4847,60.5664,38500.0
2013-03-26 15:40:00,66.72,66.73,66.68,66.73,52300.0,60.5573,60.5664,60.521,60.5664,52300.0
2013-03-26 15:50:00,66.73,66.73,66.62,66.7,116700.0,60.5664,60.5664,60.4665,60.5391,116700.0
2013-03-27 09:30:00,66.85,69.0,66.8,68.9,262100.0,60.6753,62.6267,60.6299,62.5359,262100.0
2013-03-27 09:40:00,68.89,69.21,68.56,68.88,235400.0,62.5268,62.8173,62.2273,62.5178,235400.0
2013-03-27 09:50:00,68.89,69.8,68.89,69.07,341300.0,62.5268,63.3528,62.5268,62.6902,341300.0
2013-03-27 10:00:00,69.1,69.43,68.75,68.76,257200.0,62.7174,63.017,62.3998,62.4089,257200.0
2013-03-27 10:10:00,68.76,68.8,68.19,68.54,194700.0,62.4089,62.4452,61.8915,62.2092,194700.0
2013-03-27 10:20:00,68.52,68.86,68.45,68.82,95400.0,62.191,62.4996,62.1275,62.4633,95400.0
2013-03-27 10:30:00,68.84,69.03,68.7,68.86,65800.0,62.4815,62.6539,62.3544,62.4996,65800.0
2013-03-27 10:40:00,68.87,69.01,68.86,68.91,45200.0,62.5087,62.6358,62.4996,62.545,45200.0
2013-03-27 10:50:00,68.91,68.98,68.46,68.47,90300.0,62.545,62.6085,62.1366,62.1456,90300.0
2013-03-27 11:00:00,68.46,68.51,68.15,68.15,82700.0,62.1366,62.1819,61.8552,61.8552,82700.0
2013-03-27 11:10:00,68.14,68.48,68.11,68.45,56100.0,61.8461,62.1547,61.8189,62.1275,56100.0
2013-03-27 11:20:00,68.45,68.45,68.32,68.37,35100.0,62.1275,62.1275,62.0095,62.0549,35100.0
2013-03-27 11:30:00,68.38,68.38,68.26,68.31,40100.0,62.064,62.064,61.955,62.0004,40100.0
2013-03-27 11:40:00,68.31,68.32,68.0,68.09,44300.0,62.0004,62.0095,61.7191,61.8007,44300.0
2013-03-27 11:50:00,68.08,68.09,67.86,67.9,36200.0,61.7917,61.8007,61.592,61.6283,36200.0
2013-03-27 12:00:00,67.9,67.91,67.77,67.84,48800.0,61.6283,61.6374,61.5103,61.5738,48800.0
2013-03-27 12:10:00,67.84,68.26,67.84,68.25,56600.0,61.5738,61.955,61.5738,61.946,56600.0
2013-03-27 12:20:00,68.26,68.5,68.23,68.46,59900.0,61.955,62.1729,61.9278,62.1366,59900.0
2013-03-27 12:30:00,68.44,68.53,68.35,68.51,131000.0,62.1184,62.2001,62.0367,62.1819,131000.0
2013-03-27 12:40:00,68.52,68.53,68.38,68.39,48000.0,62.191,62.2001,62.064,62.073,48000.0
2013-03-27 12:50:00,68.38,68.44,68.36,68.4,67900.0,62.064,62.1184,62.0458,62.0821,67900.0
2013-03-27 13:00:00,68.4,68.4,68.2,68.28,29800.0,62.0821,62.0821,61.9006,61.9732,29800.0
2013-03-27 13:10:00,68.29,68.48,68.26,68.42,32400.0,61.9823,62.1547,61.955,62.1003,32400.0
2013-03-27 13:20:00,68.43,68.44,68.32,68.33,39900.0,62.1093,62.1184,62.0095,62.0186,39900.0
2013-03-27 13:30:00,68.33,68.4,68.32,68.35,24100.0,62.0186,62.0821,62.0095,62.0367,24100.0
2013-03-27 13:40:00,68.35,68.4,68.31,68.34,30200.0,62.0367,62.0821,62.0004,62.0276,30200.0
2013-03-27 13:50:00,68.34,68.39,68.26,68.27,25500.0,62.0276,62.073,61.955,61.9641,25500.0
2013-03-27 14:00:00,68.29,68.39,68.23,68.36,27600.0,61.9823,62.073,61.9278,62.0458,27600.0
2013-03-27 14:10:00,68.36,68.36,68.22,68.25,23300.0,62.0458,62.0458,61.9187,61.946,23300.0
2013-03-27 14:20:00,68.24,68.28,68.17,68.28,33100.0,61.9369,61.9732,61.8733,61.9732,33100.0
2013-03-27 14:30:00,68.28,68.6,68.28,68.59,62200.0,61.9732,62.2636,61.9732,62.2546,62200.0
2013-03-27 14:40:00,68.59,68.68,68.47,68.51,67100.0,62.2546,62.3362,62.1456,62.1819,67100.0
2013-03-27 14:50:00,68.48,68.61,68.46,68.51,49800.0,62.1547,62.2727,62.1366,62.1819,49800.0
2013-03-27 15:00:00,68.51,68.54,68.32,68.39,65600.0,62.1819,62.2092,62.0095,62.073,65600.0
2013-03-27 15:10:00,68.39,68.63,68.39,68.62,114800.0,62.073,62.2909,62.073,62.2818,114800.0
2013-03-27 15:20:00,68.62,68.81,68.61,68.7,101800.0,62.2818,62.4542,62.2727,62.3544,101800.0
2013-03-27 15:30:00,68.71,68.81,68.67,68.76,102900.0,62.3635,62.4542,62.3272,62.4089,102900.0
2013-03-27 15:40:00,68.75,68.83,68.69,68.74,136800.0,62.3998,62.4724,62.3453,62.3907,136800.0
2013-03-27 15:50:00,68.74,68.79,68.64,68.71,306700.0,62.3907,62.4361,62.2999,62.3635,306700.0
2013-03-28 09:30:00,68.55,68.79,68.28,68.61,70900.0,62.2183,62.4361,61.9732,62.2727,70900.0
2013-03-28 09:40:00,68.58,68.69,68.2,68.25,68400.0,62.2455,62.3453,61.9006,61.946,68400.0
2013-03-28 09:50:00,68.3,68.37,68.06,68.13,54400.0,61.9913,62.0549,61.7735,61.837,54400.0
2013-03-28 10:00:00,68.17,68.27,68.05,68.08,58900.0,61.8733,61.9641,61.7644,61.7917,58900.0
2013-03-28 10:10:00,68.09,68.32,68.09,68.24,31700.0,61.8007,62.0095,61.8007,61.9369,31700.0
2013-03-28 10:20:00,68.27,68.33,68.21,68.3,29300.0,61.9641,62.0186,61.9097,61.9913,29300.0
2013-03-28 10:30:00,68.27,68.6,68.27,68.55,33000.0,61.9641,62.2636,61.9641,62.2183,33000.0
2013-03-28 10:40:00,68.54,68.75,68.52,68.69,82700.0,62.2092,62.3998,62.191,62.3453,82700.0
2013-03-28 10:50:00,68.69,68.94,68.65,68.91,42800.0,62.3453,62.5722,62.309,62.545,42800.0
2013-03-28 11:00:00,68.91,69.06,68.91,69.04,81400.0,62.545,62.6811,62.545,62.663,81400.0
2013-03-28 11:10:00,69.05,69.14,68.99,69.14,60100.0,62.6721,62.7538,62.6176,62.7538,60100.0
2013-03-28 11:20:00,69.15,69.37,69.07,69.37,100200.0,62.7628,62.9625,62.6902,62.9625,100200.0
2013-03-28 11:30:00,69.38,69.45,69.11,69.12,70900.0,62.9716,63.0351,62.7265,62.7356,70900.0
2013-03-28 11:40:00,69.11,69.24,69.04,69.24,25000.0,62.7265,62.8445,62.663,62.8445,25000.0
2013-03-28 11:50:00,69.22,69.32,69.22,69.25,39200.0,62.8264,62.9171,62.8264,62.8536,39200.0
2013-03-28 12:00:00,69.24,69.27,69.16,69.18,32500.0,62.8445,62.8717,62.7719,62.7901,32500.0
2013-03-28 12:10:00,69.18,69.22,69.1,69.14,16300.0,62.7901,62.8264,62.7174,62.7538,16300.0
2013-03-28 12:20:00,69.14,69.17,69.04,69.17,26800.0,62.7538,62.781,62.663,62.781,26800.0
2013-03-28 12:30:00,69.17,69.29,69.07,69.1,50500.0,62.781,62.8899,62.6902,62.7174,50500.0
2013-03-28 12:40:00,69.11,69.13,69.04,69.07,26200.0,62.7265,62.7447,62.663,62.6902,26200.0
2013-03-28 12:50:00,69.08,69.13,68.99,69.11,47900.0,62.6993,62.7447,62.6176,62.7265,47900.0
2013-03-28 13:00:00,69.13,69.19,69.08,69.13,35800.0,62.7447,62.7991,62.6993,62.7447,35800.0
2013-03-28 13:10:00,69.11,69.11,68.97,69.01,32700.0,62.7265,62.7265,62.5995,62.6358,32700.0
2013-03-28 13:20:00,69.0,69.03,68.95,69.0,32400.0,62.6267,62.6539,62.5813,62.6267,32400.0
2013-03-28 13:30:00,69.0,69.0,68.85,68.99,48400.0,62.6267,62.6267,62.4905,62.6176,48400.0
2013-03-28 13:40:00,68.99,69.01,68.96,68.96,28000.0,62.6176,62.6358,62.5904,62.5904,28000.0
2013-03-28 13:50:00,68.96,69.0,68.93,69.0,21700.0,62.5904,62.6267,62.5632,62.6267,21700.0
2013-03-28 14:00:00,68.99,69.01,68.85,68.85,33500.0,62.6176,62.6358,62.4905,62.4905,33500.0
2013-03-28 14:10:00,68.86,68.9,68.79,68.84,30500.0,62.4996,62.5359,62.4361,62.4815,30500.0
2013-03-28 14:20:00,68.85,68.98,68.84,68.87,22500.0,62.4905,62.6085,62.4815,62.5087,22500.0
2013-03-28 14:30:00,68.87,68.92,68.83,68.87,11400.0,62.5087,62.5541,62.4724,62.5087,11400.0
2013-03-28 14:40:00,68.87,68.96,68.86,68.96,21600.0,62.5087,62.5904,62.4996,62.5904,21600.0
2013-03-28 14:50:00,68.97,68.97,68.87,68.91,53700.0,62.5995,62.5995,62.5087,62.545,53700.0
2013-03-28 15:00:00,68.9,68.92,68.8,68.8,68300.0,62.5359,62.5541,62.4452,62.4452,68300.0
2013-03-28 15:10:00,68.8,68.83,68.73,68.75,34800.0,62.4452,62.4724,62.3816,62.3998,34800.0
2013-03-28 15:20:00,68.75,68.91,68.75,68.88,79800.0,62.3998,62.545,62.3998,62.5178,79800.0
2013-03-28 15:30:00,68.88,68.91,68.84,68.85,77900.0,62.5178,62.545,62.4815,62.4905,77900.0
2013-03-28 15:40:00,68.85,68.99,68.8,68.97,92000.0,62.4905,62.6176,62.4452,62.5995,92000.0
2013-03-28 15:50:00,68.98,69.14,68.95,69.1,258600.0,62.6085,62.7538,62.5813,62.7174,258600.0
2013-04-01 09:30:00,69.34,70.11,69.21,69.85,158500.0,62.9353,63.6342,62.8173,63.3982,158500.0
2013-04-01 09:40:00,69.87,70.26,69.84,70.09,53900.0,63.4163,63.7703,63.3891,63.616,53900.0
2013-04-01 09:50:00,70.11,70.65,70.09,70.21,69600.0,63.6342,64.1243,63.616,63.7249,69600.0
2013-04-01 10:00:00,70.23,70.27,69.82,69.86,62900.0,63.7431,63.7794,63.3709,63.4072,62900.0
2013-04-01 10:10:00,69.87,69.97,69.76,69.84,50800.0,63.4163,63.5071,63.3165,63.3891,50800.0
2013-04-01 10:20:00,69.85,70.09,69.71,69.92,179100.0,63.3982,63.616,63.2711,63.4617,179100.0
2013-04-01 10:30:00,69.9,69.92,69.81,69.82,39100.0,63.4436,63.4617,63.3619,63.3709,39100.0
2013-04-01 10:40:00,69.81,69.86,69.56,69.63,42300.0,63.3619,63.4072,63.135,63.1985,42300.0
2013-04-01 10:50:00,69.63,69.84,69.6,69.82,43400.0,63.1985,63.3891,63.1713,63.3709,43400.0
2013-04-01 11:00:00,69.82,69.84,69.72,69.72,40600.0,63.3709,63.3891,63.2802,63.2802,40600.0
2013-04-01 11:10:00,69.73,69.9,69.73,69.83,39700.0,63.2893,63.4436,63.2893,63.38,39700.0
2013-04-01 11:20:00,69.82,69.82,69.65,69.7,38400.0,63.3709,63.3709,63.2166,63.262,38400.0
2013-04-01 11:30:00,69.7,69.77,69.6,69.62,44900.0,63.262,63.3256,63.1713,63.1894,44900.0
2013-04-01 11:40:00,69.63,69.77,69.56,69.73,30100.0,63.1985,63.3256,63.135,63.2893,30100.0
2013-04-01 11:50:00,69.74,69.75,69.5,69.5,26100.0,63.2983,63.3074,63.0805,63.0805,26100.0
2013-04-01 12:00:00,69.5,69.5,69.36,69.4,26800.0,63.0805,63.0805,62.9534,62.9897,26800.0
2013-04-01 12:10:00,69.43,69.5,69.37,69.39,30000.0,63.017,63.0805,62.9625,62.9807,30000.0
2013-04-01 12:20:00,69.39,69.46,69.22,69.23,27000.0,62.9807,63.0442,62.8264,62.8354,27000.0
2013-04-01 12:30:00,69.24,69.26,69.06,69.22,40600.0,62.8445,62.8627,62.6811,62.8264,40600.0
2013-04-01 12:40:00,69.24,69.45,69.22,69.45,122700.0,62.8445,63.0351,62.8264,63.0351,122700.0
2013-04-01 12:50:00,69.44,69.64,69.44,69.58,51700.0,63.026,63.2076,63.026,63.1531,51700.0
2013-04-01 13:00:00,69.58,69.76,69.54,69.72,98200.0,63.1531,63.3165,63.1168,63.2802,98200.0
2013-04-01 13:10:00,69.72,70.05,69.72,70.0,90300.0,63.2802,63.5797,63.2802,63.5343,90300.0
2013-04-01 13:20:00,70.01,70.09,69.92,70.03,55400.0,63.5434,63.616,63.4617,63.5615,55400.0
2013-04-01 13:30:00,70.01,70.07,69.99,70.07,17100.0,63.5434,63.5979,63.5252,63.5979,17100.0
2013-04-01 13:40:00,70.06,70.17,69.99,70.1,42000.0,63.5888,63.6886,63.5252,63.6251,42000.0
2013-04-01 13:50:00,70.09,70.15,70.08,70.13,21200.0,63.616,63.6705,63.6069,63.6523,21200.0
2013-04-01 14:00:00,70.15,70.21,70.13,70.16,34500.0,63.6705,63.7249,63.6523,63.6795,34500.0
2013-04-01 14:10:00,70.15,70.19,70.13,70.16,52100.0,63.6705,63.7068,63.6523,63.6795,52100.0
2013-04-01 14:20:00,70.14,70.2,70.02,70.15,51600.0,63.6614,63.7158,63.5525,63.6705,51600.0
2013-04-01 14:30:00,70.15,70.2,70.1,70.15,61900.0,63.6705,63.7158,63.6251,63.6705,61900.0
2013-04-01 14:40:00,70.16,70.4,70.16,70.4,33000.0,63.6795,63.8974,63.6795,63.8974,33000.0
2013-04-01 14:50:00,70.41,70.53,70.38,70.42,61500.0,63.9064,64.0154,63.8792,63.9155,61500.0
2013-04-01 15:00:00,70.42,70.56,70.42,70.51,58100.0,63.9155,64.0426,63.9155,63.9972,58100.0
2013-04-01 15:10:00,70.52,70.53,70.29,70.33,143000.0,64.0063,64.0154,63.7975,63.8338,143000.0
2013-04-01 15:20:00,70.33,70.49,70.29,70.48,89500.0,63.8338,63.9791,63.7975,63.97,89500.0
2013-04-01 15:30:00,70.47,70.49,70.33,70.45,111500.0,63.9609,63.9791,63.8338,63.9428,111500.0
2013-04-01 15:40:00,70.44,75.57,70.36,75.55,1770400.0,63.9337,68.5898,63.8611,68.5717,1770400.0
2013-04-01 15:50:00,75.6,75.67,74.75,75.0,2283600.0,68.6171,68.6806,67.8456,68.0725,2283600.0
2013-04-02 09:30:00,82.45,82.5,81.11,81.94,1385900.0,74.8344,74.8797,73.6181,74.3715,1385900.0
2013-04-02 09:40:00,81.92,82.17,81.5,81.5,884400.0,74.3533,74.5802,73.9721,73.9721,884400.0
2013-04-02 09:50:00,81.51,81.51,80.35,81.24,831400.0,73.9812,73.9812,72.9283,73.7361,831400.0
2013-04-02 10:00:00,81.15,81.87,81.0,81.51,555600.0,73.6544,74.3079,73.5183,73.9812,555600.0
2013-04-02 10:10:00,81.52,81.8,81.06,81.76,414200.0,73.9903,74.2444,73.5727,74.2081,414200.0
2013-04-02 10:20:00,81.76,81.89,80.85,81.11,290400.0,74.2081,74.3261,73.3821,73.6181,290400.0
2013-04-02 10:30:00,81.19,81.3,80.87,80.95,280500.0,73.6907,73.7906,73.4003,73.4729,280500.0
2013-04-02 10:40:00,80.95,81.03,80.5,80.67,318400.0,73.4729,73.5455,73.0645,73.2188,318400.0
2013-04-02 10:50:00,80.66,81.24,80.5,80.65,241300.0,73.2097,73.7361,73.0645,73.2006,241300.0
2013-04-02 11:00:00,80.65,80.97,80.4,80.59,161900.0,73.2006,73.4911,72.9737,73.1462,161900.0
2013-04-02 11:10:00,80.6,81.2,80.5,81.12,288300.0,73.1552,73.6998,73.0645,73.6272,288300.0
2013-04-02 11:20:00,81.14,81.22,80.26,80.28,255600.0,73.6454,73.718,72.8466,72.8648,255600.0
2013-04-02 11:30:00,80.26,80.49,80.05,80.27,241000.0,72.8466,73.0554,72.656,72.8557,241000.0
2013-04-02 11:40:00,80.28,80.33,80.0,80.23,314600.0,72.8648,72.9102,72.6106,72.8194,314600.0
2013-04-02 11:50:00,80.23,80.25,79.85,80.1,232000.0,72.8194,72.8376,72.4745,72.7014,232000.0
2013-04-02 12:00:00,80.09,80.65,80.0,80.62,186100.0,72.6923,73.2006,72.6106,73.1734,186100.0
2013-04-02 12:10:00,80.62,80.63,80.24,80.31,112800.0,73.1734,73.1825,72.8285,72.892,112800.0
2013-04-02 12:20:00,80.29,80.49,80.07,80.11,107700.0,72.8739,73.0554,72.6742,72.7105,107700.0
2013-04-02 12:30:00,80.12,80.32,80.05,80.12,107100.0,72.7196,72.9011,72.656,72.7196,107100.0
2013-04-02 12:40:00,80.12,80.23,80.0,80.14,130600.0,72.7196,72.8194,72.6106,72.7377,130600.0
2013-04-02 12:50:00,80.12,80.25,80.1,80.17,54300.0,72.7196,72.8376,72.7014,72.7649,54300.0
2013-04-02 13:00:00,80.15,80.58,80.15,80.36,102500.0,72.7468,73.1371,72.7468,72.9374,102500.0
2013-04-02 13:10:00,80.35,80.38,80.0,80.02,99600.0,72.9283,72.9556,72.6106,72.6288,99600.0
2013-04-02 13:20:00,80.02,80.18,79.85,80.12,166100.0,72.6288,72.774,72.4745,72.7196,166100.0
2013-04-02 13:30:00,80.03,80.3,79.95,80.0,75000.0,72.6379,72.8829,72.5653,72.6106,75000.0
2013-04-02 13:40:00,80.01,80.1,79.76,79.83,128700.0,72.6197,72.7014,72.3928,72.4564,128700.0
2013-04-02 13:50:00,79.82,79.94,79.5,79.92,335200.0,72.4473,72.5562,72.1568,72.538,335200.0
2013-04-02 14:00:00,79.92,80.23,79.78,79.79,157600.0,72.538,72.8194,72.411,72.42,157600.0
2013-04-02 14:10:00,79.78,80.05,79.75,79.97,104400.0,72.411,72.656,72.3837,72.5834,104400.0
2013-04-02 14:20:00,79.96,80.03,79.74,79.83,69200.0,72.5743,72.6379,72.3747,72.4564,69200.0
2013-04-02 14:30:00,79.86,79.89,79.71,79.76,102300.0,72.4836,72.5108,72.3474,72.3928,102300.0
2013-04-02 14:40:00,79.76,79.93,79.67,79.72,173800.0,72.3928,72.5471,72.3111,72.3565,173800.0
2013-04-02 14:50:00,79.72,79.77,79.54,79.64,117100.0,72.3565,72.4019,72.1931,72.2839,117100.0
2013-04-02 15:00:00,79.65,79.71,79.56,79.59,79900.0,72.293,72.3474,72.2113,72.2385,79900.0
2013-04-02 15:10:00,79.58,79.64,79.34,79.42,183700.0,72.2294,72.2839,72.0116,72.0842,183700.0
2013-04-02 15:20:00,79.41,79.43,79.08,79.1,200000.0,72.0751,72.0933,71.7756,71.7938,200000.0
2013-04-02 15:30:00,79.11,79.16,78.85,78.94,279400.0,71.8029,71.8482,71.5669,71.6486,279400.0
2013-04-02 15:40:00,78.95,79.15,78.66,78.95,418500.0,71.6576,71.8392,71.3944,71.6576,418500.0
2013-04-02 15:50:00,78.94,79.23,78.94,79.12,424100.0,71.6486,71.9118,71.6486,71.8119,424100.0
2013-04-03 09:30:00,79.18,79.61,78.83,79.23,144700.0,71.8664,72.2567,71.5487,71.9118,144700.0
2013-04-03 09:40:00,79.24,80.06,79.15,79.85,152100.0,71.9208,72.6651,71.8392,72.4745,152100.0
2013-04-03 09:50:00,79.85,80.86,79.81,80.84,256100.0,72.4745,73.3912,72.4382,73.3731,256100.0
2013-04-03 10:00:00,80.8,80.86,80.43,80.57,198300.0,73.3368,73.3912,73.0009,73.128,198300.0
2013-04-03 10:10:00,80.56,81.16,80.56,81.12,189300.0,73.1189,73.6635,73.1189,73.6272,189300.0
2013-04-03 10:20:00,81.12,81.41,80.91,81.38,151000.0,73.6272,73.8904,73.4366,73.8632,151000.0
2013-04-03 10:30:00,81.39,81.41,80.84,81.25,153800.0,73.8723,73.8904,73.3731,73.7452,153800.0
2013-04-03 10:40:00,81.25,81.33,80.84,81.11,110000.0,73.7452,73.8178,73.3731,73.6181,110000.0
2013-04-03 10:50:00,81.11,81.18,80.66,80.79,84400.0,73.6181,73.6817,73.2097,73.3277,84400.0
2013-04-03 11:00:00,80.78,80.87,80.66,80.73,66500.0,73.3186,73.4003,73.2097,73.2732,66500.0
2013-04-03 11:10:00,80.7,80.87,80.68,80.85,56600.0,73.246,73.4003,73.2278,73.3821,56600.0
2013-04-03 11:20:00,80.87,80.98,80.37,80.43,71200.0,73.4003,73.5001,72.9465,73.0009,71200.0
2013-04-03 11:30:00,80.43,80.47,80.2,80.25,55800.0,73.0009,73.0372,72.7922,72.8376,55800.0
2013-04-03 11:40:00,80.25,80.39,79.9,79.99,87000.0,72.8376,72.9646,72.5199,72.6016,87000.0
2013-04-03 11:50:00,79.99,80.14,79.71,79.76,85300.0,72.6016,72.7377,72.3474,72.3928,85300.0
2013-04-03 12:00:00,79.73,79.77,79.5,79.61,83600.0,72.3656,72.4019,72.1568,72.2567,83600.0
2013-04-03 12:10:00,79.63,79.69,79.42,79.47,82800.0,72.2748,72.3293,72.0842,72.1296,82800.0
2013-04-03 12:20:00,79.45,79.45,79.25,79.39,69100.0,72.1115,72.1115,71.9299,72.057,69100.0
2013-04-03 12:30:00,79.38,79.76,79.38,79.61,56800.0,72.0479,72.3928,72.0479,72.2567,56800.0
2013-04-03 12:40:00,79.58,79.59,79.15,79.16,104600.0,72.2294,72.2385,71.8392,71.8482,104600.0
2013-04-03 12:50:00,79.17,79.29,79.03,79.03,72300.0,71.8573,71.9662,71.7302,71.7302,72300.0
2013-04-03 13:00:00,79.03,79.26,78.99,79.18,45000.0,71.7302,71.939,71.6939,71.8664,45000.0
2013-04-03 13:10:00,79.18,79.58,79.1,79.58,76500.0,71.8664,72.2294,71.7938,72.2294,76500.0
2013-04-03 13:20:00,79.58,79.58,79.44,79.53,45400.0,72.2294,72.2294,72.1024,72.1841,45400.0
2013-04-03 13:30:00,79.54,79.54,79.24,79.24,36100.0,72.1931,72.1931,71.9208,71.9208,36100.0
2013-04-03 13:40:00,79.22,79.56,79.22,79.54,66600.0,71.9027,72.2113,71.9027,72.1931,66600.0
2013-04-03 13:50:00,79.54,79.64,79.38,79.46,80300.0,72.1931,72.2839,72.0479,72.1205,80300.0
2013-04-03 14:00:00,79.43,79.67,79.36,79.67,47400.0,72.0933,72.3111,72.0298,72.3111,47400.0
2013-04-03 14:10:00,79.67,79.76,79.57,79.76,59800.0,72.3111,72.3928,72.2204,72.3928,59800.0
2013-04-03 14:20:00,79.76,80.07,79.74,79.97,84200.0,72.3928,72.6742,72.3747,72.5834,84200.0
2013-04-03 14:30:00,79.97,80.12,79.9,79.91,55300.0,72.5834,72.7196,72.5199,72.529,55300.0
2013-04-03 14:40:00,79.93,80.28,79.92,80.24,80300.0,72.5471,72.8648,72.538,72.8285,80300.0
2013-04-03 14:50:00,80.25,80.32,80.15,80.19,81400.0,72.8376,72.9011,72.7468,72.7831,81400.0
2013-04-03 15:00:00,80.19,80.31,80.05,80.27,70000.0,72.7831,72.892,72.656,72.8557,70000.0
2013-04-03 15:10:00,80.28,80.48,80.23,80.43,83100.0,72.8648,73.0463,72.8194,73.0009,83100.0
2013-04-03 15:20:00,80.42,80.47,80.31,80.44,101900.0,72.9919,73.0372,72.892,73.01,101900.0
2013-04-03 15:30:00,80.41,80.42,79.83,79.85,119600.0,72.9828,72.9919,72.4564,72.4745,119600.0
2013-04-03 15:40:00,79.85,80.0,79.71,79.91,146900.0,72.4745,72.6106,72.3474,72.529,146900.0
2013-04-03 15:50:00,79.9,80.03,79.81,79.82,242500.0,72.5199,72.6379,72.4382,72.4473,242500.0
2013-04-04 09:30:00,79.82,80.0,79.33,79.98,76100.0,72.4473,72.6106,72.0025,72.5925,76100.0
2013-04-04 09:40:00,79.98,80.58,79.96,80.31,63000.0,72.5925,73.1371,72.5743,72.892,63000.0
2013-04-04 09:50:00,80.32,80.94,80.26,80.62,106300.0,72.9011,73.4638,72.8466,73.1734,106300.0
2013-04-04 10:00:00,80.57,81.28,80.47,81.19,143000.0,73.128,73.7724,73.0372,73.6907,143000.0
2013-04-04 10:10:00,81.19,81.2,80.97,81.07,93000.0,73.6907,73.6998,73.4911,73.5818,93000.0
2013-04-04 10:20:00,81.07,81.1,80.46,80.61,60200.0,73.5818,73.609,73.0282,73.1643,60200.0
2013-04-04 10:30:00,80.62,80.96,80.6,80.76,70300.0,73.1734,73.482,73.1552,73.3005,70300.0
2013-04-04 10:40:00,80.71,80.9,80.58,80.64,55100.0,73.2551,73.4275,73.1371,73.1915,55100.0
2013-04-04 10:50:00,80.67,80.93,80.47,80.48,46600.0,73.2188,73.4547,73.0372,73.0463,46600.0
2013-04-04 11:00:00,80.48,80.55,80.22,80.4,87100.0,73.0463,73.1098,72.8103,72.9737,87100.0
2013-04-04 11:10:00,80.41,80.43,80.1,80.12,109900.0,72.9828,73.0009,72.7014,72.7196,109900.0
2013-04-04 11:20:00,80.11,80.36,80.06,80.07,49900.0,72.7105,72.9374,72.6651,72.6742,49900.0
2013-04-04 11:30:00,80.06,80.06,79.82,79.84,60300.0,72.6651,72.6651,72.4473,72.4654,60300.0
2013-04-04 11:40:00,79.83,79.86,79.54,79.56,54400.0,72.4564,72.4836,72.1931,72.2113,54400.0
2013-04-04 11:50:00,79.57,79.67,79.35,79.49,56800.0,72.2204,72.3111,72.0207,72.1478,56800.0
2013-04-04 12:00:00,79.49,79.71,79.44,79.55,122700.0,72.1478,72.3474,72.1024,72.2022,122700.0
2013-04-04 12:10:00,79.55,79.98,79.47,79.76,135000.0,72.2022,72.5925,72.1296,72.3928,135000.0
2013-04-04 12:20:00,79.77,79.83,79.59,79.63,49700.0,72.4019,72.4564,72.2385,72.2748,49700.0
2013-04-04 12:30:00,79.63,79.8,79.6,79.66,81000.0,72.2748,72.4291,72.2476,72.3021,81000.0
2013-04-04 12:40:00,79.68,79.72,79.51,79.62,45600.0,72.3202,72.3565,72.1659,72.2657,45600.0
2013-04-04 12:50:00,79.59,79.59,79.38,79.44,103900.0,72.2385,72.2385,72.0479,72.1024,103900.0
2013-04-04 13:00:00,79.41,79.44,79.02,79.03,115600.0,72.0751,72.1024,71.7212,71.7302,115600.0
2013-04-04 13:10:00,79.02,79.19,79.02,79.16,96900.0,71.7212,71.8755,71.7212,71.8482,96900.0
2013-04-04 13:20:00,79.17,79.43,79.16,79.43,45400.0,71.8573,72.0933,71.8482,72.0933,45400.0
2013-04-04 13:30:00,79.43,79.49,79.31,79.43,34100.0,72.0933,72.1478,71.9844,72.0933,34100.0
2013-04-04 13:40:00,79.45,79.77,79.42,79.52,87200.0,72.1115,72.4019,72.0842,72.175,87200.0
2013-04-04 13:50:00,79.52,79.65,79.38,79.55,76400.0,72.175,72.293,72.0479,72.2022,76400.0
2013-04-04 14:00:00,79.54,79.6,79.42,79.52,66400.0,72.1931,72.2476,72.0842,72.175,66400.0
2013-04-04 14:10:00,79.53,79.69,79.42,79.6,46100.0,72.1841,72.3293,72.0842,72.2476,46100.0
2013-04-04 14:20:00,79.62,79.85,79.6,79.77,58300.0,72.2657,72.4745,72.2476,72.4019,58300.0
2013-04-04 14:30:00,79.77,79.94,79.73,79.77,42800.0,72.4019,72.5562,72.3656,72.4019,42800.0
2013-04-04 14:40:00,79.76,79.81,79.6,79.63,37900.0,72.3928,72.4382,72.2476,72.2748,37900.0
2013-04-04 14:50:00,79.62,79.62,79.42,79.58,64000.0,72.2657,72.2657,72.0842,72.2294,64000.0
2013-04-04 15:00:00,79.59,79.66,79.5,79.59,54700.0,72.2385,72.3021,72.1568,72.2385,54700.0
2013-04-04 15:10:00,79.59,79.62,79.43,79.49,53400.0,72.2385,72.2657,72.0933,72.1478,53400.0
2013-04-04 15:20:00,79.48,79.63,79.48,79.61,75300.0,72.1387,72.2748,72.1387,72.2567,75300.0
2013-04-04 15:30:00,79.6,79.69,79.51,79.55,67700.0,72.2476,72.3293,72.1659,72.2022,67700.0
2013-04-04 15:40:00,79.55,79.63,79.36,79.39,124000.0,72.2022,72.2748,72.0298,72.057,124000.0
2013-04-04 15:50:00,79.4,79.61,79.4,79.6,229800.0,72.0661,72.2567,72.0661,72.2476,229800.0
2013-04-05 09:30:00,78.63,79.58,78.5,78.7,91700.0,71.3672,72.2294,71.2492,71.4307,91700.0
2013-04-05 09:40:00,78.73,79.08,78.69,78.92,64700.0,71.458,71.7756,71.4217,71.6304,64700.0
2013-04-05 09:50:00,78.96,79.11,78.85,78.99,42800.0,71.6667,71.8029,71.5669,71.6939,42800.0
2013-04-05 10:00:00,78.97,79.14,78.82,78.93,29200.0,71.6758,71.8301,71.5396,71.6395,29200.0
2013-04-05 10:10:00,78.91,78.95,78.56,78.66,27400.0,71.6213,71.6576,71.3037,71.3944,27400.0
2013-04-05 10:20:00,78.62,78.69,78.5,78.69,28100.0,71.3581,71.4217,71.2492,71.4217,28100.0
2013-04-05 10:30:00,78.71,78.85,78.51,78.53,54200.0,71.4398,71.5669,71.2583,71.2764,54200.0
2013-04-05 10:40:00,78.53,78.58,78.35,78.57,39100.0,71.2764,71.3218,71.1131,71.3127,39100.0
2013-04-05 10:50:00,78.55,78.57,78.37,78.37,34300.0,71.2946,71.3127,71.1312,71.1312,34300.0
2013-04-05 11:00:00,78.37,78.6,78.37,78.44,38900.0,71.1312,71.34,71.1312,71.1947,38900.0
2013-04-05 11:10:00,78.45,78.54,78.31,78.31,32500.0,71.2038,71.2855,71.0767,71.0767,32500.0
2013-04-05 11:20:00,78.31,78.37,78.26,78.29,32400.0,71.0767,71.1312,71.0314,71.0586,32400.0
2013-04-05 11:30:00,78.33,78.37,78.22,78.26,24300.0,71.0949,71.1312,70.9951,71.0314,24300.0
2013-04-05 11:40:00,78.25,78.28,78.18,78.25,18800.0,71.0223,71.0495,70.9588,71.0223,18800.0
2013-04-05 11:50:00,78.25,78.25,77.96,77.96,49000.0,71.0223,71.0223,70.7591,70.7591,49000.0
2013-04-05 12:00:00,77.96,78.05,77.83,77.92,35200.0,70.7591,70.8408,70.6411,70.7228,35200.0
2013-04-05 12:10:00,77.92,77.95,77.74,77.83,40300.0,70.7228,70.75,70.5594,70.6411,40300.0
2013-04-05 12:20:00,77.84,78.3,77.84,78.2,53300.0,70.6502,71.0677,70.6502,70.9769,53300.0
2013-04-05 12:30:00,78.21,78.29,78.16,78.16,24600.0,70.986,71.0586,70.9406,70.9406,24600.0
2013-04-05 12:40:00,78.15,78.2,77.98,78.02,27500.0,70.9315,70.9769,70.7772,70.8135,27500.0
2013-04-05 12:50:00,78.01,78.02,77.86,77.89,32300.0,70.8045,70.8135,70.6683,70.6955,32300.0
2013-04-05 13:00:00,77.9,78.02,77.82,77.95,66100.0,70.7046,70.8135,70.632,70.75,66100.0
2013-04-05 13:10:00,77.98,78.03,77.94,77.94,22800.0,70.7772,70.8226,70.7409,70.7409,22800.0
2013-04-05 13:20:00,77.96,78.05,77.95,77.96,16400.0,70.7591,70.8408,70.75,70.7591,16400.0
2013-04-05 13:30:00,77.97,78.15,77.97,78.15,28600.0,70.7682,70.9315,70.7682,70.9315,28600.0
2013-04-05 13:40:00,78.12,78.31,78.12,78.18,51500.0,70.9043,71.0767,70.9043,70.9588,51500.0
2013-04-05 13:50:00,78.2,78.27,78.15,78.2,28500.0,70.9769,71.0404,70.9315,70.9769,28500.0
2013-04-05 14:00:00,78.2,78.31,78.2,78.22,26500.0,70.9769,71.0767,70.9769,70.9951,26500.0
2013-04-05 14:10:00,78.2,78.21,77.95,78.03,40100.0,70.9769,70.986,70.75,70.8226,40100.0
2013-04-05 14:20:00,78.04,78.13,78.01,78.01,29800.0,70.8317,70.9134,70.8045,70.8045,29800.0
2013-04-05 14:30:00,78.0,78.02,77.92,77.95,34300.0,70.7954,70.8135,70.7228,70.75,34300.0
2013-04-05 14:40:00,77.97,77.97,77.84,77.89,34300.0,70.7682,70.7682,70.6502,70.6955,34300.0
2013-04-05 14:50:00,77.89,77.91,77.74,77.77,29900.0,70.6955,70.7137,70.5594,70.5866,29900.0
2013-04-05 15:00:00,77.76,77.91,77.71,77.89,45100.0,70.5776,70.7137,70.5322,70.6955,45100.0
2013-04-05 15:10:00,77.9,77.91,77.64,77.71,53900.0,70.7046,70.7137,70.4686,70.5322,53900.0
2013-04-05 15:20:00,77.68,77.73,77.6,77.69,70600.0,70.5049,70.5503,70.4323,70.514,70600.0
2013-04-05 15:30:00,77.69,78.0,77.66,77.94,99000.0,70.514,70.7954,70.4868,70.7409,99000.0
2013-04-05 15:40:00,77.94,78.13,77.91,78.13,97800.0,70.7409,70.9134,70.7137,70.9134,97800.0
2013-04-05 15:50:00,78.13,78.3,78.09,78.27,155600.0,70.9134,71.0677,70.8771,71.0404,155600.0
2013-04-08 09:30:00,78.35,78.35,77.67,77.94,61500.0,71.1131,71.1131,70.4959,70.7409,61500.0
2013-04-08 09:40:00,77.92,78.06,77.72,77.75,43300.0,70.7228,70.8498,70.5412,70.5685,43300.0
2013-04-08 09:50:00,77.76,77.8,77.32,77.61,63300.0,70.5776,70.6139,70.1782,70.4414,63300.0
2013-04-08 10:00:00,77.58,77.65,77.11,77.23,66100.0,70.4142,70.4777,69.9876,70.0965,66100.0
2013-04-08 10:10:00,77.23,77.45,77.18,77.23,38100.0,70.0965,70.2962,70.0511,70.0965,38100.0
2013-04-08 10:20:00,77.23,77.24,77.07,77.19,33600.0,70.0965,70.1056,69.9513,70.0602,33600.0
2013-04-08 10:30:00,77.18,77.22,77.04,77.21,49600.0,70.0511,70.0874,69.9241,70.0784,49600.0
2013-04-08 10:40:00,77.22,77.39,77.08,77.32,75000.0,70.0874,70.2417,69.9604,70.1782,75000.0
2013-04-08 10:50:00,77.33,77.74,77.33,77.62,32800.0,70.1873,70.5594,70.1873,70.4505,32800.0
2013-04-08 11:00:00,77.61,77.61,77.48,77.53,32100.0,70.4414,70.4414,70.3234,70.3688,32100.0
2013-04-08 11:10:00,77.53,77.57,77.49,77.51,23800.0,70.3688,70.4051,70.3325,70.3506,23800.0
2013-04-08 11:20:00,77.54,77.65,77.5,77.53,22900.0,70.3779,70.4777,70.3416,70.3688,22900.0
2013-04-08 11:30:00,77.54,77.61,77.5,77.6,27100.0,70.3779,70.4414,70.3416,70.4323,27100.0
2013-04-08 11:40:00,77.61,77.66,77.54,77.59,38200.0,70.4414,70.4868,70.3779,70.4233,38200.0
2013-04-08 11:50:00,77.59,77.6,77.51,77.52,57800.0,70.4233,70.4323,70.3506,70.3597,57800.0
2013-04-08 12:00:00,77.51,77.56,77.48,77.51,74500.0,70.3506,70.396,70.3234,70.3506,74500.0
2013-04-08 12:10:00,77.52,77.54,77.37,77.41,89800.0,70.3597,70.3779,70.2236,70.2599,89800.0
2013-04-08 12:20:00,77.41,77.55,77.28,77.29,43900.0,70.2599,70.3869,70.1419,70.151,43900.0
2013-04-08 12:30:00,77.28,77.42,77.25,77.39,39400.0,70.1419,70.269,70.1147,70.2417,39400.0
2013-04-08 12:40:00,77.39,77.5,77.35,77.48,17000.0,70.2417,70.3416,70.2054,70.3234,17000.0
2013-04-08 12:50:00,77.5,77.5,77.2,77.2,45200.0,70.3416,70.3416,70.0693,70.0693,45200.0
2013-04-08 13:00:00,77.21,77.27,77.17,77.22,30200.0,70.0784,70.1328,70.042,70.0874,30200.0
2013-04-08 13:10:00,77.23,77.3,77.2,77.27,46700.0,70.0965,70.16,70.0693,70.1328,46700.0
2013-04-08 13:20:00,77.26,77.43,77.26,77.43,19900.0,70.1237,70.278,70.1237,70.278,19900.0
2013-04-08 13:30:00,77.4,77.45,77.3,77.32,37300.0,70.2508,70.2962,70.16,70.1782,37300.0
2013-04-08 13:40:00,77.33,77.48,77.32,77.39,25800.0,70.1873,70.3234,70.1782,70.2417,25800.0
2013-04-08 13:50:00,77.37,77.56,77.37,77.48,38700.0,70.2236,70.396,70.2236,70.3234,38700.0
2013-04-08 14:00:00,77.47,77.53,77.47,77.5,31500.0,70.3143,70.3688,70.3143,70.3416,31500.0
2013-04-08 14:10:00,77.5,77.54,77.49,77.53,50900.0,70.3416,70.3779,70.3325,70.3688,50900.0
2013-04-08 14:20:00,77.53,77.59,77.48,77.56,47000.0,70.3688,70.4233,70.3234,70.396,47000.0
2013-04-08 14:30:00,77.54,77.63,77.48,77.55,40700.0,70.3779,70.4596,70.3234,70.3869,40700.0
2013-04-08 14:40:00,77.55,77.59,77.39,77.4,33300.0,70.3869,70.4233,70.2417,70.2508,33300.0
2013-04-08 14:50:00,77.41,77.56,77.4,77.54,18300.0,70.2599,70.396,70.2508,70.3779,18300.0
2013-04-08 15:00:00,77.54,77.62,77.48,77.61,44200.0,70.3779,70.4505,70.3234,70.4414,44200.0
2013-04-08 15:10:00,77.6,77.62,77.51,77.56,51300.0,70.4323,70.4505,70.3506,70.396,51300.0
2013-04-08 15:20:00,77.55,77.72,77.53,77.69,69100.0,70.3869,70.5412,70.3688,70.514,69100.0
2013-04-08 15:30:00,77.69,77.76,77.59,77.63,89000.0,70.514,70.5776,70.4233,70.4596,89000.0
2013-04-08 15:40:00,77.65,77.84,77.63,77.7,88200.0,70.4777,70.6502,70.4596,70.5231,88200.0
2013-04-08 15:50:00,77.7,77.79,77.6,77.67,234100.0,70.5231,70.6048,70.4323,70.4959,234100.0
2013-04-09 09:30:00,77.91,78.3,77.67,78.04,62600.0,70.7137,71.0677,70.4959,70.8317,62600.0
2013-04-09 09:40:00,78.05,78.06,77.77,77.84,44600.0,70.8408,70.8498,70.5866,70.6502,44600.0
2013-04-09 09:50:00,77.85,77.98,77.6,77.92,33200.0,70.6592,70.7772,70.4323,70.7228,33200.0
2013-04-09 10:00:00,77.88,77.96,77.8,77.8,35700.0,70.6865,70.7591,70.6139,70.6139,35700.0
2013-04-09 10:10:00,77.78,77.82,77.5,77.55,35700.0,70.5957,70.632,70.3416,70.3869,35700.0
2013-04-09 10:20:00,77.52,77.8,77.49,77.8,27300.0,70.3597,70.6139,70.3325,70.6139,27300.0
2013-04-09 10:30:00,77.79,77.8,77.65,77.78,36800.0,70.6048,70.6139,70.4777,70.5957,36800.0
2013-04-09 10:40:00,77.78,77.93,77.78,77.86,22300.0,70.5957,70.7318,70.5957,70.6683,22300.0
2013-04-09 10:50:00,77.87,77.92,77.74,77.84,26400.0,70.6774,70.7228,70.5594,70.6502,26400.0
2013-04-09 11:00:00,77.84,77.89,77.69,77.8,35500.0,70.6502,70.6955,70.514,70.6139,35500.0
2013-04-09 11:10:00,77.77,77.85,77.77,77.81,66600.0,70.5866,70.6592,70.5866,70.6229,66600.0
2013-04-09 11:20:00,77.83,78.36,77.83,78.36,78700.0,70.6411,71.1221,70.6411,71.1221,78700.0
2013-04-09 11:30:00,78.37,78.38,78.15,78.15,24100.0,71.1312,71.1403,70.9315,70.9315,24100.0
2013-04-09 11:40:00,78.14,78.14,78.06,78.09,14500.0,70.9225,70.9225,70.8498,70.8771,14500.0
2013-04-09 11:50:00,78.08,78.22,78.06,78.16,18800.0,70.868,70.9951,70.8498,70.9406,18800.0
2013-04-09 12:00:00,78.17,78.22,78.06,78.17,22500.0,70.9497,70.9951,70.8498,70.9497,22500.0
2013-04-09 12:10:00,78.17,78.17,78.04,78.08,51300.0,70.9497,70.9497,70.8317,70.868,51300.0
2013-04-09 12:20:00,78.1,78.1,77.69,77.79,69100.0,70.8861,70.8861,70.514,70.6048,69100.0
2013-04-09 12:30:00,77.81,77.89,77.74,77.74,14200.0,70.6229,70.6955,70.5594,70.5594,14200.0
2013-04-09 12:40:00,77.77,77.78,77.7,77.75,12300.0,70.5866,70.5957,70.5231,70.5685,12300.0
2013-04-09 12:50:00,77.73,77.8,77.7,77.71,12500.0,70.5503,70.6139,70.5231,70.5322,12500.0
2013-04-09 13:00:00,77.73,77.82,77.72,77.78,17300.0,70.5503,70.632,70.5412,70.5957,17300.0
2013-04-09 13:10:00,77.77,77.86,77.73,77.78,21000.0,70.5866,70.6683,70.5503,70.5957,21000.0
2013-04-09 13:20:00,77.8,77.85,77.76,77.84,18200.0,70.6139,70.6592,70.5776,70.6502,18200.0
2013-04-09 13:30:00,77.81,77.9,77.78,77.9,32500.0,70.6229,70.7046,70.5957,70.7046,32500.0
2013-04-09 13:40:00,77.93,77.97,77.86,77.93,31500.0,70.7318,70.7682,70.6683,70.7318,31500.0
2013-04-09 13:50:00,77.93,78.02,77.89,77.97,19000.0,70.7318,70.8135,70.6955,70.7682,19000.0
2013-04-09 14:00:00,77.94,78.17,77.92,78.16,30500.0,70.7409,70.9497,70.7228,70.9406,30500.0
2013-04-09 14:10:00,78.16,78.18,78.09,78.15,32700.0,70.9406,70.9588,70.8771,70.9315,32700.0
2013-04-09 14:20:00,78.14,78.21,78.12,78.16,22900.0,70.9225,70.986,70.9043,70.9406,22900.0
2013-04-09 14:30:00,78.15,78.37,78.15,78.34,27800.0,70.9315,71.1312,70.9315,71.104,27800.0
2013-04-09 14:40:00,78.34,78.49,78.31,78.46,44800.0,71.104,71.2401,71.0767,71.2129,44800.0
2013-04-09 14:50:00,78.46,78.48,78.34,78.46,83300.0,71.2129,71.231,71.104,71.2129,83300.0
2013-04-09 15:00:00,78.47,78.61,78.37,78.4,76100.0,71.222,71.349,71.1312,71.1584,76100.0
2013-04-09 15:10:00,78.42,78.45,78.34,78.38,45600.0,71.1766,71.2038,71.104,71.1403,45600.0
2013-04-09 15:20:00,78.38,78.42,78.32,78.37,56900.0,71.1403,71.1766,71.0858,71.1312,56900.0
2013-04-09 15:30:00,78.38,78.47,78.22,78.3,128900.0,71.1403,71.222,70.9951,71.0677,128900.0
2013-04-09 15:40:00,78.29,78.36,78.09,78.19,144200.0,71.0586,71.1221,70.8771,70.9678,144200.0
2013-04-09 15:50:00,78.18,78.18,78.02,78.04,233100.0,70.9588,70.9588,70.8135,70.8317,233100.0
2013-04-10 09:30:00,78.49,79.35,78.41,79.16,115900.0,71.2401,72.0207,71.1675,71.8482,115900.0
2013-04-10 09:40:00,79.11,79.22,78.89,79.2,55600.0,71.8029,71.9027,71.6032,71.8845,55600.0
2013-04-10 09:50:00,79.22,79.23,78.84,78.91,46700.0,71.9027,71.9118,71.5578,71.6213,46700.0
2013-04-10 10:00:00,78.84,79.04,78.8,78.84,55100.0,71.5578,71.7393,71.5215,71.5578,55100.0
2013-04-10 10:10:00,78.84,78.97,78.63,78.7,34900.0,71.5578,71.6758,71.3672,71.4307,34900.0
2013-04-10 10:20:00,78.71,78.84,78.65,78.81,26400.0,71.4398,71.5578,71.3853,71.5306,26400.0
2013-04-10 10:30:00,78.8,78.98,78.77,78.89,25800.0,71.5215,71.6849,71.4943,71.6032,25800.0
2013-04-10 10:40:00,78.87,78.88,78.74,78.85,28100.0,71.585,71.5941,71.467,71.5669,28100.0
2013-04-10 10:50:00,78.84,78.96,78.77,78.93,26600.0,71.5578,71.6667,71.4943,71.6395,26600.0
2013-04-10 11:00:00,78.97,79.11,78.94,79.03,50000.0,71.6758,71.8029,71.6486,71.7302,50000.0
2013-04-10 11:10:00,79.04,79.11,78.93,78.95,46700.0,71.7393,71.8029,71.6395,71.6576,46700.0
2013-04-10 11:20:00,78.93,78.95,78.64,78.68,133500.0,71.6395,71.6576,71.3763,71.4126,133500.0
2013-04-10 11:30:00,78.69,78.76,78.68,78.76,61600.0,71.4217,71.4852,71.4126,71.4852,61600.0
2013-04-10 11:40:00,78.78,78.83,78.74,78.81,41700.0,71.5033,71.5487,71.467,71.5306,41700.0
2013-04-10 11:50:00,78.81,78.92,78.79,78.88,33800.0,71.5306,71.6304,71.5124,71.5941,33800.0
2013-04-10 12:00:00,78.86,78.94,78.83,78.88,20100.0,71.5759,71.6486,71.5487,71.5941,20100.0
2013-04-10 12:10:00,78.85,78.88,78.76,78.8,24300.0,71.5669,71.5941,71.4852,71.5215,24300.0
2013-04-10 12:20:00,78.81,78.85,78.75,78.83,24000.0,71.5306,71.5669,71.4761,71.5487,24000.0
2013-04-10 12:30:00,78.83,79.02,78.82,79.01,23700.0,71.5487,71.7212,71.5396,71.7121,23700.0
2013-04-10 12:40:00,78.99,79.08,78.96,79.07,22400.0,71.6939,71.7756,71.6667,71.7666,22400.0
2013-04-10 12:50:00,79.06,79.12,78.96,79.05,29400.0,71.7575,71.8119,71.6667,71.7484,29400.0
2013-04-10 13:00:00,79.04,79.11,78.97,79.06,26500.0,71.7393,71.8029,71.6758,71.7575,26500.0
2013-04-10 13:10:00,79.05,79.08,78.85,78.86,39400.0,71.7484,71.7756,71.5669,71.5759,39400.0
2013-04-10 13:20:00,78.86,78.93,78.8,78.84,21100.0,71.5759,71.6395,71.5215,71.5578,21100.0
2013-04-10 13:30:00,78.84,78.9,78.77,78.84,16300.0,71.5578,71.6123,71.4943,71.5578,16300.0
2013-04-10 13:40:00,78.85,78.9,78.79,78.86,16700.0,71.5669,71.6123,71.5124,71.5759,16700.0
2013-04-10 13:50:00,78.84,78.92,78.79,78.88,15000.0,71.5578,71.6304,71.5124,71.5941,15000.0
2013-04-10 14:00:00,78.88,79.03,78.88,79.01,25500.0,71.5941,71.7302,71.5941,71.7121,25500.0
2013-04-10 14:10:00,79.0,79.01,78.92,78.98,20600.0,71.703,71.7121,71.6304,71.6849,20600.0
2013-04-10 14:20:00,78.97,78.98,78.86,78.93,42700.0,71.6758,71.6849,71.5759,71.6395,42700.0
2013-04-10 14:30:00,78.92,78.93,78.76,78.78,42400.0,71.6304,71.6395,71.4852,71.5033,42400.0
2013-04-10 14:40:00,78.78,78.85,78.7,78.81,40600.0,71.5033,71.5669,71.4307,71.5306,40600.0
2013-04-10 14:50:00,78.82,78.86,78.5,78.74,76000.0,71.5396,71.5759,71.2492,71.467,76000.0
2013-04-10 15:00:00,78.75,78.8,78.64,78.68,29100.0,71.4761,71.5215,71.3763,71.4126,29100.0
2013-04-10 15:10:00,78.68,78.7,78.5,78.5,31700.0,71.4126,71.4307,71.2492,71.2492,31700.0
2013-04-10 15:20:00,78.5,78.63,78.48,78.6,58500.0,71.2492,71.3672,71.231,71.34,58500.0
2013-04-10 15:30:00,78.59,78.64,78.5,78.61,76600.0,71.3309,71.3763,71.2492,71.349,76600.0
2013-04-10 15:40:00,78.62,78.72,78.59,78.69,194000.0,71.3581,71.4489,71.3309,71.4217,194000.0
2013-04-10 15:50:00,78.69,78.84,78.67,78.81,193700.0,71.4217,71.5578,71.4035,71.5306,193700.0
2013-04-11 09:30:00,79.0,79.1,78.59,78.81,48900.0,71.703,71.7938,71.3309,71.5306,48900.0
2013-04-11 09:40:00,78.75,78.86,78.7,78.77,48500.0,71.4761,71.5759,71.4307,71.4943,48500.0
2013-04-11 09:50:00,78.74,78.8,78.6,78.76,44300.0,71.467,71.5215,71.34,71.4852,44300.0
2013-04-11 10:00:00,78.8,79.05,78.76,78.98,36100.0,71.5215,71.7484,71.4852,71.6849,36100.0
2013-04-11 10:10:00,78.97,78.97,78.8,78.81,11600.0,71.6758,71.6758,71.5215,71.5306,11600.0
2013-04-11 10:20:00,78.89,78.93,78.78,78.84,19600.0,71.6032,71.6395,71.5033,71.5578,19600.0
2013-04-11 10:30:00,78.83,78.98,78.78,78.98,26200.0,71.5487,71.6849,71.5033,71.6849,26200.0
2013-04-11 10:40:00,78.99,79.06,78.84,78.87,20900.0,71.6939,71.7575,71.5578,71.585,20900.0
2013-04-11 10:50:00,78.87,78.93,78.82,78.89,15700.0,71.585,71.6395,71.5396,71.6032,15700.0
2013-04-11 11:00:00,78.91,79.0,78.9,78.96,24500.0,71.6213,71.703,71.6123,71.6667,24500.0
2013-04-11 11:10:00,78.96,79.05,78.88,78.93,36400.0,71.6667,71.7484,71.5941,71.6395,36400.0
2013-04-11 11:20:00,78.97,79.14,78.92,79.04,59300.0,71.6758,71.8301,71.6304,71.7393,59300.0
2013-04-11 11:30:00,79.05,79.11,78.92,78.92,51800.0,71.7484,71.8029,71.6304,71.6304,51800.0
2013-04-11 11:40:00,78.95,79.09,78.95,79.07,17600.0,71.6576,71.7847,71.6576,71.7666,17600.0
2013-04-11 11:50:00,79.06,79.12,79.04,79.05,9200.0,71.7575,71.8119,71.7393,71.7484,9200.0
2013-04-11 12:00:00,79.06,79.12,79.0,79.03,20600.0,71.7575,71.8119,71.703,71.7302,20600.0
2013-04-11 12:10:00,79.04,79.19,79.04,79.15,44100.0,71.7393,71.8755,71.7393,71.8392,44100.0
2013-04-11 12:20:00,79.16,79.17,78.86,78.87,34100.0,71.8482,71.8573,71.5759,71.585,34100.0
2013-04-11 12:30:00,78.88,79.0,78.88,78.99,12800.0,71.5941,71.703,71.5941,71.6939,12800.0
2013-04-11 12:40:00,79.01,79.03,78.81,78.82,15200.0,71.7121,71.7302,71.5306,71.5396,15200.0
2013-04-11 12:50:00,78.81,78.93,78.78,78.82,55200.0,71.5306,71.6395,71.5033,71.5396,55200.0
2013-04-11 13:00:00,78.83,78.92,78.81,78.85,19000.0,71.5487,71.6304,71.5306,71.5669,19000.0
2013-04-11 13:10:00,78.84,78.9,78.8,78.9,61200.0,71.5578,71.6123,71.5215,71.6123,61200.0
2013-04-11 13:20:00,78.9,78.95,78.64,78.67,364900.0,71.6123,71.6576,71.3763,71.4035,364900.0
2013-04-11 13:30:00,78.66,78.84,78.66,78.81,23100.0,71.3944,71.5578,71.3944,71.5306,23100.0
2013-04-11 13:40:00,78.79,78.9,78.75,78.86,36500.0,71.5124,71.6123,71.4761,71.5759,36500.0
2013-04-11 13:50:00,78.87,78.88,78.69,78.7,42800.0,71.585,71.5941,71.4217,71.4307,42800.0
2013-04-11 14:00:00,78.72,78.77,78.61,78.75,24100.0,71.4489,71.4943,71.349,71.4761,24100.0
2013-04-11 14:10:00,78.74,78.77,78.7,78.72,30600.0,71.467,71.4943,71.4307,71.4489,30600.0
2013-04-11 14:20:00,78.71,78.76,78.66,78.7,21900.0,71.4398,71.4852,71.3944,71.4307,21900.0
2013-04-11 14:30:00,78.69,78.7,78.56,78.57,26300.0,71.4217,71.4307,71.3037,71.3127,26300.0
2013-04-11 14:40:00,78.57,78.59,78.45,78.5,31600.0,71.3127,71.3309,71.2038,71.2492,31600.0
2013-04-11 14:50:00,78.51,78.52,78.43,78.46,34200.0,71.2583,71.2674,71.1857,71.2129,34200.0
2013-04-11 15:00:00,78.5,78.62,78.48,78.53,32400.0,71.2492,71.3581,71.231,71.2764,32400.0
2013-04-11 15:10:00,78.53,78.63,78.53,78.58,19400.0,71.2764,71.3672,71.2764,71.3218,19400.0
2013-04-11 15:20:00,78.57,78.73,78.53,78.67,38300.0,71.3127,71.458,71.2764,71.4035,38300.0
2013-04-11 15:30:00,78.68,78.85,78.67,78.84,46600.0,71.4126,71.5669,71.4035,71.5578,46600.0
2013-04-11 15:40:00,78.84,78.91,78.77,78.84,87700.0,71.5578,71.6213,71.4943,71.5578,87700.0
2013-04-11 15:50:00,78.85,78.86,78.73,78.79,131200.0,71.5669,71.5759,71.458,71.5124,131200.0
2013-04-12 09:30:00,78.55,78.72,78.28,78.72,32100.0,71.2946,71.4489,71.0495,71.4489,32100.0
2013-04-12 09:40:00,78.73,78.74,78.3,78.46,38100.0,71.458,71.467,71.0677,71.2129,38100.0
2013-04-12 09:50:00,78.48,78.51,78.25,78.34,19100.0,71.231,71.2583,71.0223,71.104,19100.0
2013-04-12 10:00:00,78.35,78.36,78.18,78.25,34900.0,71.1131,71.1221,70.9588,71.0223,34900.0
2013-04-12 10:10:00,78.28,78.46,78.09,78.11,40200.0,71.0495,71.2129,70.8771,70.8952,40200.0
2013-04-12 10:20:00,78.13,78.23,78.12,78.21,16300.0,70.9134,71.0041,70.9043,70.986,16300.0
2013-04-12 10:30:00,78.19,78.19,77.91,78.05,43600.0,70.9678,70.9678,70.7137,70.8408,43600.0
2013-04-12 10:40:00,78.07,78.12,77.78,77.81,64700.0,70.8589,70.9043,70.5957,70.6229,64700.0
2013-04-12 10:50:00,77.79,77.82,77.45,77.48,78000.0,70.6048,70.632,70.2962,70.3234,78000.0
2013-04-12 11:00:00,77.48,77.55,77.43,77.51,48800.0,70.3234,70.3869,70.278,70.3506,48800.0
2013-04-12 11:10:00,77.52,77.73,77.41,77.67,43100.0,70.3597,70.5503,70.2599,70.4959,43100.0
2013-04-12 11:20:00,77.67,77.76,77.64,77.7,18400.0,70.4959,70.5776,70.4686,70.5231,18400.0
2013-04-12 11:30:00,77.69,77.69,77.49,77.49,24000.0,70.514,70.514,70.3325,70.3325,24000.0
2013-04-12 11:40:00,77.48,77.54,77.42,77.5,14900.0,70.3234,70.3779,70.269,70.3416,14900.0
2013-04-12 11:50:00,77.5,77.55,77.42,77.42,34100.0,70.3416,70.3869,70.269,70.269,34100.0
2013-04-12 12:00:00,77.42,77.63,77.42,77.59,42500.0,70.269,70.4596,70.269,70.4233,42500.0
2013-04-12 12:10:00,77.58,77.85,77.55,77.81,61100.0,70.4142,70.6592,70.3869,70.6229,61100.0
2013-04-12 12:20:00,77.81,77.83,77.7,77.73,30300.0,70.6229,70.6411,70.5231,70.5503,30300.0
2013-04-12 12:30:00,77.72,77.8,77.7,77.76,27200.0,70.5412,70.6139,70.5231,70.5776,27200.0
2013-04-12 12:40:00,77.79,77.8,77.73,77.76,25700.0,70.6048,70.6139,70.5503,70.5776,25700.0
2013-04-12 12:50:00,77.76,77.8,77.72,77.8,29700.0,70.5776,70.6139,70.5412,70.6139,29700.0
2013-04-12 13:00:00,77.8,77.8,77.73,77.77,32200.0,70.6139,70.6139,70.5503,70.5866,32200.0
2013-04-12 13:10:00,77.76,77.78,77.65,77.67,17300.0,70.5776,70.5957,70.4777,70.4959,17300.0
2013-04-12 13:20:00,77.69,77.74,77.62,77.66,24700.0,70.514,70.5594,70.4505,70.4868,24700.0
2013-04-12 13:30:00,77.67,77.67,77.55,77.56,26700.0,70.4959,70.4959,70.3869,70.396,26700.0
2013-04-12 13:40:00,77.57,77.6,77.56,77.58,24000.0,70.4051,70.4323,70.396,70.4142,24000.0
2013-04-12 13:50:00,77.58,77.58,77.37,77.45,33700.0,70.4142,70.4142,70.2236,70.2962,33700.0
2013-04-12 14:00:00,77.46,77.51,77.43,77.48,21700.0,70.3053,70.3506,70.278,70.3234,21700.0
2013-04-12 14:10:00,77.49,77.49,77.37,77.39,23900.0,70.3325,70.3325,70.2236,70.2417,23900.0
2013-04-12 14:20:00,77.39,77.41,77.25,77.31,29300.0,70.2417,70.2599,70.1147,70.1691,29300.0
2013-04-12 14:30:00,77.31,77.52,77.25,77.48,131400.0,70.1691,70.3597,70.1147,70.3234,131400.0
2013-04-12 14:40:00,77.49,77.55,77.44,77.52,23900.0,70.3325,70.3869,70.2871,70.3597,23900.0
2013-04-12 14:50:00,77.52,77.56,77.46,77.52,18200.0,70.3597,70.396,70.3053,70.3597,18200.0
2013-04-12 15:00:00,77.52,77.53,77.48,77.51,35500.0,70.3597,70.3688,70.3234,70.3506,35500.0
2013-04-12 15:10:00,77.51,77.58,77.49,77.56,104600.0,70.3506,70.4142,70.3325,70.396,104600.0
2013-04-12 15:20:00,77.56,77.57,77.47,77.5,73400.0,70.396,70.4051,70.3143,70.3416,73400.0
2013-04-12 15:30:00,77.5,77.56,77.47,77.5,57500.0,70.3416,70.396,70.3143,70.3416,57500.0
2013-04-12 15:40:00,77.5,77.59,77.46,77.51,84000.0,70.3416,70.4233,70.3053,70.3506,84000.0
2013-04-12 15:50:00,77.51,77.57,77.49,77.57,164000.0,70.3506,70.4051,70.3325,70.4051,164000.0
2013-04-15 09:30:00,77.24,78.42,77.24,77.61,77400.0,70.1056,71.1766,70.1056,70.4414,77400.0
2013-04-15 09:40:00,77.56,77.78,77.35,77.38,46900.0,70.396,70.5957,70.2054,70.2327,46900.0
2013-04-15 09:50:00,77.35,77.46,77.25,77.46,27900.0,70.2054,70.3053,70.1147,70.3053,27900.0
2013-04-15 10:00:00,77.47,77.48,77.28,77.43,39100.0,70.3143,70.3234,70.1419,70.278,39100.0
2013-04-15 10:10:00,77.41,77.63,77.35,77.43,42400.0,70.2599,70.4596,70.2054,70.278,42400.0
2013-04-15 10:20:00,77.42,77.47,77.29,77.47,35900.0,70.269,70.3143,70.151,70.3143,35900.0
2013-04-15 10:30:00,77.47,77.47,77.25,77.31,36200.0,70.3143,70.3143,70.1147,70.1691,36200.0
2013-04-15 10:40:00,77.3,77.32,77.2,77.29,79900.0,70.16,70.1782,70.0693,70.151,79900.0
2013-04-15 10:50:00,77.27,77.41,77.24,77.41,32300.0,70.1328,70.2599,70.1056,70.2599,32300.0
2013-04-15 11:00:00,77.41,77.41,77.29,77.29,18200.0,70.2599,70.2599,70.151,70.151,18200.0
2013-04-15 11:10:00,77.29,77.3,77.23,77.25,32100.0,70.151,70.16,70.0965,70.1147,32100.0
2013-04-15 11:20:00,77.25,77.34,77.25,77.34,18400.0,70.1147,70.1963,70.1147,70.1963,18400.0
2013-04-15 11:30:00,77.33,77.38,77.25,77.33,51600.0,70.1873,70.2327,70.1147,70.1873,51600.0
2013-04-15 11:40:00,77.33,77.35,77.24,77.25,25100.0,70.1873,70.2054,70.1056,70.1147,25100.0
2013-04-15 11:50:00,77.26,77.32,76.8,76.91,43000.0,70.1237,70.1782,69.7062,69.8061,43000.0
2013-04-15 12:00:00,76.91,77.0,76.84,76.98,18200.0,69.8061,69.8878,69.7425,69.8696,18200.0
2013-04-15 12:10:00,76.97,77.01,76.88,76.93,22200.0,69.8605,69.8968,69.7788,69.8242,22200.0
2013-04-15 12:20:00,76.95,76.96,76.83,76.87,23800.0,69.8424,69.8514,69.7335,69.7698,23800.0
2013-04-15 12:30:00,76.87,76.96,76.68,76.69,63000.0,69.7698,69.8514,69.5973,69.6064,63000.0
2013-04-15 12:40:00,76.68,76.77,76.63,76.76,23900.0,69.5973,69.679,69.5519,69.6699,23900.0
2013-04-15 12:50:00,76.75,76.75,76.58,76.75,31100.0,69.6608,69.6608,69.5065,69.6608,31100.0
2013-04-15 13:00:00,76.78,76.78,76.63,76.67,21200.0,69.6881,69.6881,69.5519,69.5882,21200.0
2013-04-15 13:10:00,76.67,76.86,76.62,76.85,30600.0,69.5882,69.7607,69.5428,69.7516,30600.0
2013-04-15 13:20:00,76.86,76.92,76.78,76.8,21500.0,69.7607,69.8151,69.6881,69.7062,21500.0
2013-04-15 13:30:00,76.8,76.8,76.64,76.67,21500.0,69.7062,69.7062,69.561,69.5882,21500.0
2013-04-15 13:40:00,76.67,76.67,76.56,76.62,14400.0,69.5882,69.5882,69.4884,69.5428,14400.0
2013-04-15 13:50:00,76.63,76.64,76.42,76.48,32400.0,69.5519,69.561,69.3613,69.4158,32400.0
2013-04-15 14:00:00,76.47,76.49,76.31,76.32,21300.0,69.4067,69.4249,69.2615,69.2706,21300.0
2013-04-15 14:10:00,76.31,76.31,76.16,76.25,38800.0,69.2615,69.2615,69.1253,69.207,38800.0
2013-04-15 14:20:00,76.26,76.28,76.13,76.2,29200.0,69.2161,69.2343,69.0981,69.1616,29200.0
2013-04-15 14:30:00,76.21,76.25,76.14,76.19,23500.0,69.1707,69.207,69.1072,69.1526,23500.0
2013-04-15 14:40:00,76.17,76.28,76.13,76.22,35500.0,69.1344,69.2343,69.0981,69.1798,35500.0
2013-04-15 14:50:00,76.21,76.28,75.9,76.0,37500.0,69.1707,69.2343,68.8894,68.9801,37500.0
2013-04-15 15:00:00,76.01,76.23,75.94,76.05,73300.0,68.9892,69.1889,68.9257,69.0255,73300.0
2013-04-15 15:10:00,76.08,76.25,75.98,76.16,52900.0,69.0527,69.207,68.962,69.1253,52900.0
2013-04-15 15:20:00,76.17,76.18,76.03,76.03,64600.0,69.1344,69.1435,69.0073,69.0073,64600.0
2013-04-15 15:30:00,76.03,76.09,75.9,76.0,84700.0,69.0073,69.0618,68.8894,68.9801,84700.0
2013-04-15 15:40:00,76.0,76.16,75.93,76.05,127600.0,68.9801,69.1253,68.9166,69.0255,127600.0
2013-04-15 15:50:00,76.05,76.18,75.94,75.95,208400.0,69.0255,69.1435,68.9257,68.9347,208400.0
2013-04-16 09:30:00,76.44,77.34,76.2,77.23,112100.0,69.3795,70.1963,69.1616,70.0965,112100.0
2013-04-16 09:40:00,77.21,77.31,76.51,76.66,78800.0,70.0784,70.1691,69.443,69.5792,78800.0
2013-04-16 09:50:00,76.64,76.64,76.22,76.41,29300.0,69.561,69.561,69.1798,69.3522,29300.0
2013-04-16 10:00:00,76.41,76.43,76.26,76.38,21100.0,69.3522,69.3704,69.2161,69.325,21100.0
2013-04-16 10:10:00,76.36,76.36,76.06,76.1,22600.0,69.3069,69.3069,69.0346,69.0709,22600.0
2013-04-16 10:20:00,76.08,76.22,76.08,76.22,24700.0,69.0527,69.1798,69.0527,69.1798,24700.0
2013-04-16 10:30:00,76.22,76.35,76.17,76.2,17400.0,69.1798,69.2978,69.1344,69.1616,17400.0
2013-04-16 10:40:00,76.19,76.27,76.17,76.27,21900.0,69.1526,69.2252,69.1344,69.2252,21900.0
2013-04-16 10:50:00,76.25,76.5,76.2,76.5,22600.0,69.207,69.4339,69.1616,69.4339,22600.0
2013-04-16 11:00:00,76.51,76.72,76.27,76.33,27500.0,69.443,69.6336,69.2252,69.2796,27500.0
2013-04-16 11:10:00,76.34,76.4,76.29,76.35,31200.0,69.2887,69.3432,69.2433,69.2978,31200.0
2013-04-16 11:20:00,76.34,76.39,76.28,76.37,34100.0,69.2887,69.3341,69.2343,69.3159,34100.0
2013-04-16 11:30:00,76.37,76.39,76.17,76.21,32700.0,69.3159,69.3341,69.1344,69.1707,32700.0
2013-04-16 11:40:00,76.21,76.4,76.18,76.35,33400.0,69.1707,69.3432,69.1435,69.2978,33400.0
2013-04-16 11:50:00,76.34,76.45,76.3,76.42,29200.0,69.2887,69.3886,69.2524,69.3613,29200.0
2013-04-16 12:00:00,76.46,76.62,76.38,76.44,25200.0,69.3976,69.5428,69.325,69.3795,25200.0
2013-04-16 12:10:00,76.47,76.53,76.37,76.41,26800.0,69.4067,69.4612,69.3159,69.3522,26800.0
2013-04-16 12:20:00,76.41,76.41,76.31,76.37,31300.0,69.3522,69.3522,69.2615,69.3159,31300.0
2013-04-16 12:30:00,76.38,76.41,76.22,76.22,25200.0,69.325,69.3522,69.1798,69.1798,25200.0
2013-04-16 12:40:00,76.22,76.25,76.19,76.21,13600.0,69.1798,69.207,69.1526,69.1707,13600.0
2013-04-16 12:50:00,76.21,76.28,76.21,76.25,24700.0,69.1707,69.2343,69.1707,69.207,24700.0
2013-04-16 13:00:00,76.25,76.27,76.19,76.25,17600.0,69.207,69.2252,69.1526,69.207,17600.0
2013-04-16 13:10:00,76.23,76.29,76.21,76.22,11000.0,69.1889,69.2433,69.1707,69.1798,11000.0
2013-04-16 13:20:00,76.22,76.24,76.06,76.11,26700.0,69.1798,69.1979,69.0346,69.08,26700.0
2013-04-16 13:30:00,76.11,76.14,75.92,75.93,36000.0,69.08,69.1072,68.9075,68.9166,36000.0
2013-04-16 13:40:00,75.95,75.95,75.58,75.6,83000.0,68.9347,68.9347,68.5989,68.6171,83000.0
2013-04-16 13:50:00,75.6,76.22,75.6,76.2,126800.0,68.6171,69.1798,68.6171,69.1616,126800.0
2013-04-16 14:00:00,76.2,76.22,76.08,76.13,50700.0,69.1616,69.1798,69.0527,69.0981,50700.0
2013-04-16 14:10:00,76.13,76.13,75.93,75.94,36300.0,69.0981,69.0981,68.9166,68.9257,36300.0
2013-04-16 14:20:00,75.92,75.98,75.83,75.93,48500.0,68.9075,68.962,68.8258,68.9166,48500.0
2013-04-16 14:30:00,75.94,75.95,75.82,75.85,26100.0,68.9257,68.9347,68.8167,68.844,26100.0
2013-04-16 14:40:00,75.87,75.95,75.79,75.91,21700.0,68.8621,68.9347,68.7895,68.8984,21700.0
2013-04-16 14:50:00,75.9,75.99,75.79,75.83,33600.0,68.8894,68.971,68.7895,68.8258,33600.0
2013-04-16 15:00:00,75.83,76.01,75.81,75.89,43000.0,68.8258,68.9892,68.8077,68.8803,43000.0
2013-04-16 15:10:00,75.89,76.06,75.78,75.98,69600.0,68.8803,69.0346,68.7804,68.962,69600.0
2013-04-16 15:20:00,75.99,76.02,75.89,75.97,50000.0,68.971,68.9983,68.8803,68.9529,50000.0
2013-04-16 15:30:00,75.98,76.12,75.97,76.08,69600.0,68.962,69.089,68.9529,69.0527,69600.0
2013-04-16 15:40:00,76.09,76.15,76.01,76.12,143100.0,69.0618,69.1163,68.9892,69.089,143100.0
2013-04-16 15:50:00,76.12,76.26,76.06,76.25,200000.0,69.089,69.2161,69.0346,69.207,200000.0
2013-04-17 09:30:00,75.81,75.89,75.26,75.37,93600.0,68.8077,68.8803,68.3085,68.4083,93600.0
2013-04-17 09:40:00,75.37,75.85,75.31,75.64,79700.0,68.4083,68.844,68.3539,68.6534,79700.0
2013-04-17 09:50:00,75.66,76.14,75.64,75.8,69900.0,68.6715,69.1072,68.6534,68.7986,69900.0
2013-04-17 10:00:00,75.76,75.78,75.23,75.44,78400.0,68.7623,68.7804,68.2812,68.4718,78400.0
2013-04-17 10:10:00,75.4,75.52,75.14,75.19,61600.0,68.4355,68.5445,68.1996,68.2449,61600.0
2013-04-17 10:20:00,75.19,75.58,75.1,75.56,34700.0,68.2449,68.5989,68.1632,68.5808,34700.0
2013-04-17 10:30:00,75.55,75.55,74.66,74.94,171600.0,68.5717,68.5717,67.7639,68.018,171600.0
2013-04-17 10:40:00,74.96,75.09,74.64,75.05,100600.0,68.0362,68.1542,67.7457,68.1179,100600.0
2013-04-17 10:50:00,75.03,75.03,74.55,74.57,62500.0,68.0997,68.0997,67.664,67.6822,62500.0
2013-04-17 11:00:00,74.57,74.68,74.46,74.68,61300.0,67.6822,67.782,67.5824,67.782,61300.0
2013-04-17 11:10:00,74.68,74.81,74.64,74.81,57800.0,67.782,67.9,67.7457,67.9,57800.0
2013-04-17 11:20:00,74.82,75.06,74.79,74.89,32800.0,67.9091,68.1269,67.8819,67.9726,32800.0
2013-04-17 11:30:00,74.9,74.92,74.75,74.91,22800.0,67.9817,67.9999,67.8456,67.9908,22800.0
2013-04-17 11:40:00,74.93,75.04,74.81,74.84,24000.0,68.0089,68.1088,67.9,67.9273,24000.0
2013-04-17 11:50:00,74.84,75.07,74.79,75.03,104600.0,67.9273,68.136,67.8819,68.0997,104600.0
2013-04-17 12:00:00,75.05,75.11,74.89,74.89,29700.0,68.1179,68.1723,67.9726,67.9726,29700.0
2013-04-17 12:10:00,74.91,74.93,74.7,74.84,52000.0,67.9908,68.0089,67.8002,67.9273,52000.0
2013-04-17 12:20:00,74.84,74.91,74.73,74.74,22300.0,67.9273,67.9908,67.8274,67.8365,22300.0
2013-04-17 12:30:00,74.75,75.0,74.71,74.92,89700.0,67.8456,68.0725,67.8093,67.9999,89700.0
2013-04-17 12:40:00,74.91,74.94,74.86,74.87,24200.0,67.9908,68.018,67.9454,67.9545,24200.0
2013-04-17 12:50:00,74.88,75.03,74.84,74.87,62700.0,67.9636,68.0997,67.9273,67.9545,62700.0
2013-04-17 13:00:00,74.86,75.07,74.85,74.99,42200.0,67.9454,68.136,67.9363,68.0634,42200.0
2013-04-17 13:10:00,74.99,75.03,74.9,74.93,36900.0,68.0634,68.0997,67.9817,68.0089,36900.0
2013-04-17 13:20:00,74.92,75.11,74.92,75.06,39800.0,67.9999,68.1723,67.9999,68.1269,39800.0
2013-04-17 13:30:00,75.08,75.15,75.04,75.14,23700.0,68.1451,68.2086,68.1088,68.1996,23700.0
2013-04-17 13:40:00,75.14,75.33,75.14,75.21,35700.0,68.1996,68.372,68.1996,68.2631,35700.0
2013-04-17 13:50:00,75.21,75.21,75.05,75.11,34400.0,68.2631,68.2631,68.1179,68.1723,34400.0
2013-04-17 14:00:00,75.12,75.23,75.08,75.14,56400.0,68.1814,68.2812,68.1451,68.1996,56400.0
2013-04-17 14:10:00,75.16,75.22,75.09,75.09,43000.0,68.2177,68.2722,68.1542,68.1542,43000.0
2013-04-17 14:20:00,75.1,75.23,75.04,75.12,43200.0,68.1632,68.2812,68.1088,68.1814,43200.0
2013-04-17 14:30:00,75.1,75.1,74.96,75.01,31300.0,68.1632,68.1632,68.0362,68.0816,31300.0
2013-04-17 14:40:00,74.99,75.0,74.83,74.92,44500.0,68.0634,68.0725,67.9182,67.9999,44500.0
2013-04-17 14:50:00,74.92,74.95,74.86,74.88,70100.0,67.9999,68.0271,67.9454,67.9636,70100.0
2013-04-17 15:00:00,74.89,74.97,74.86,74.93,97600.0,67.9726,68.0453,67.9454,68.0089,97600.0
2013-04-17 15:10:00,74.94,74.97,74.76,74.9,115400.0,68.018,68.0453,67.8547,67.9817,115400.0
2013-04-17 15:20:00,74.9,74.92,74.62,74.64,150300.0,67.9817,67.9999,67.7276,67.7457,150300.0
2013-04-17 15:30:00,74.63,74.71,74.4,74.51,150100.0,67.7367,67.8093,67.5279,67.6277,150100.0
2013-04-17 15:40:00,74.49,74.72,74.41,74.71,154200.0,67.6096,67.8183,67.537,67.8093,154200.0
2013-04-17 15:50:00,74.7,74.71,74.51,74.55,239500.0,67.8002,67.8093,67.6277,67.664,239500.0
2013-04-18 09:30:00,72.88,72.88,70.58,71.29,826700.0,66.1483,66.1483,64.0607,64.7052,826700.0
2013-04-18 09:40:00,71.29,72.17,70.81,72.09,462900.0,64.7052,65.5039,64.2695,65.4313,462900.0
2013-04-18 09:50:00,72.07,72.23,71.75,71.92,281000.0,65.4131,65.5583,65.1227,65.277,281000.0
2013-04-18 10:00:00,71.91,71.91,70.96,71.14,187200.0,65.2679,65.2679,64.4056,64.569,187200.0
2013-04-18 10:10:00,71.16,71.56,71.0,71.11,109000.0,64.5872,64.9502,64.442,64.5418,109000.0
2013-04-18 10:20:00,71.14,71.54,70.99,71.28,93700.0,64.569,64.9321,64.4329,64.6961,93700.0
2013-04-18 10:30:00,71.29,71.32,70.99,71.0,96800.0,64.7052,64.7324,64.4329,64.442,96800.0
2013-04-18 10:40:00,71.0,71.23,70.98,71.14,75700.0,64.442,64.6507,64.4238,64.569,75700.0
2013-04-18 10:50:00,71.12,71.73,71.12,71.73,106200.0,64.5509,65.1045,64.5509,65.1045,106200.0
2013-04-18 11:00:00,71.74,71.8,71.49,71.65,71600.0,65.1136,65.1681,64.8867,65.0319,71600.0
2013-04-18 11:10:00,71.65,72.0,71.65,71.98,58700.0,65.0319,65.3496,65.0319,65.3314,58700.0
2013-04-18 11:20:00,71.99,72.04,71.83,71.88,208400.0,65.3405,65.3859,65.1953,65.2407,208400.0
2013-04-18 11:30:00,71.86,72.2,71.8,72.2,64000.0,65.2225,65.5311,65.1681,65.5311,64000.0
2013-04-18 11:40:00,72.2,72.25,72.04,72.19,91400.0,65.5311,65.5765,65.3859,65.522,91400.0
2013-04-18 11:50:00,72.19,72.38,72.12,72.33,59600.0,65.522,65.6945,65.4585,65.6491,59600.0
2013-04-18 12:00:00,72.31,72.36,72.09,72.29,53800.0,65.631,65.6763,65.4313,65.6128,53800.0
2013-04-18 12:10:00,72.3,72.52,72.29,72.44,63500.0,65.6219,65.8216,65.6128,65.7489,63500.0
2013-04-18 12:20:00,72.44,72.57,72.35,72.47,67100.0,65.7489,65.8669,65.6673,65.7762,67100.0
2013-04-18 12:30:00,72.48,72.67,72.43,72.65,70100.0,65.7852,65.9577,65.7399,65.9395,70100.0
2013-04-18 12:40:00,72.65,72.65,72.54,72.6,31400.0,65.9395,65.9395,65.8397,65.8942,31400.0
2013-04-18 12:50:00,72.6,72.62,72.5,72.52,30000.0,65.8942,65.9123,65.8034,65.8216,30000.0
2013-04-18 13:00:00,72.54,72.62,72.52,72.6,37800.0,65.8397,65.9123,65.8216,65.8942,37800.0
2013-04-18 13:10:00,72.59,72.67,72.51,72.64,58300.0,65.8851,65.9577,65.8125,65.9305,58300.0
2013-04-18 13:20:00,72.63,72.8,72.63,72.67,33000.0,65.9214,66.0757,65.9214,65.9577,33000.0
2013-04-18 13:30:00,72.71,72.71,72.38,72.56,60000.0,65.994,65.994,65.6945,65.8579,60000.0
2013-04-18 13:40:00,72.55,72.59,72.48,72.54,40600.0,65.8488,65.8851,65.7852,65.8397,40600.0
2013-04-18 13:50:00,72.55,72.59,72.44,72.58,53200.0,65.8488,65.8851,65.7489,65.876,53200.0
2013-04-18 14:00:00,72.58,72.61,72.29,72.29,54300.0,65.876,65.9032,65.6128,65.6128,54300.0
2013-04-18 14:10:00,72.29,72.29,71.82,71.83,111000.0,65.6128,65.6128,65.1862,65.1953,111000.0
2013-04-18 14:20:00,71.82,72.17,71.79,72.14,170900.0,65.1862,65.5039,65.159,65.4767,170900.0
2013-04-18 14:30:00,72.14,72.27,72.07,72.1,40900.0,65.4767,65.5946,65.4131,65.4403,40900.0
2013-04-18 14:40:00,72.1,72.14,71.91,71.94,121100.0,65.4403,65.4767,65.2679,65.2951,121100.0
2013-04-18 14:50:00,71.94,71.95,71.79,71.95,96700.0,65.2951,65.3042,65.159,65.3042,96700.0
2013-04-18 15:00:00,71.96,72.33,71.92,72.24,80400.0,65.3133,65.6491,65.277,65.5674,80400.0
2013-04-18 15:10:00,72.24,72.51,72.22,72.44,86100.0,65.5674,65.8125,65.5493,65.7489,86100.0
2013-04-18 15:20:00,72.44,72.5,72.31,72.36,81400.0,65.7489,65.8034,65.631,65.6763,81400.0
2013-04-18 15:30:00,72.37,72.46,72.24,72.29,152100.0,65.6854,65.7671,65.5674,65.6128,152100.0
2013-04-18 15:40:00,72.29,72.47,72.28,72.43,90300.0,65.6128,65.7762,65.6037,65.7399,90300.0
2013-04-18 15:50:00,72.42,72.44,72.2,72.22,182100.0,65.7308,65.7489,65.5311,65.5493,182100.0
2013-04-19 09:30:00,72.51,72.77,72.25,72.43,141300.0,65.8125,66.0485,65.5765,65.7399,141300.0
2013-04-19 09:40:00,72.44,72.57,72.0,72.0,38700.0,65.7489,65.8669,65.3496,65.3496,38700.0
2013-04-19 09:50:00,72.05,72.19,71.94,72.11,62100.0,65.395,65.522,65.2951,65.4494,62100.0
2013-04-19 10:00:00,72.16,72.22,71.97,72.11,67800.0,65.4948,65.5493,65.3224,65.4494,67800.0
2013-04-19 10:10:00,72.11,72.11,71.88,71.91,69200.0,65.4494,65.4494,65.2407,65.2679,69200.0
2013-04-19 10:20:00,71.92,71.95,71.65,71.85,65900.0,65.277,65.3042,65.0319,65.2134,65900.0
2013-04-19 10:30:00,71.87,72.1,71.86,72.07,27900.0,65.2316,65.4403,65.2225,65.4131,27900.0
2013-04-19 10:40:00,72.07,72.22,72.02,72.1,48000.0,65.4131,65.5493,65.3677,65.4403,48000.0
2013-04-19 10:50:00,72.08,72.2,72.0,72.2,54000.0,65.4222,65.5311,65.3496,65.5311,54000.0
2013-04-19 11:00:00,72.19,72.45,72.14,72.44,23600.0,65.522,65.758,65.4767,65.7489,23600.0
2013-04-19 11:10:00,72.43,72.64,72.39,72.56,31600.0,65.7399,65.9305,65.7036,65.8579,31600.0
2013-04-19 11:20:00,72.55,72.58,72.35,72.38,29500.0,65.8488,65.876,65.6673,65.6945,29500.0
2013-04-19 11:30:00,72.39,72.4,72.27,72.37,37300.0,65.7036,65.7126,65.5946,65.6854,37300.0
2013-04-19 11:40:00,72.39,72.54,72.34,72.53,23400.0,65.7036,65.8397,65.6582,65.8306,23400.0
2013-04-19 11:50:00,72.59,72.69,72.53,72.67,20200.0,65.8851,65.9759,65.8306,65.9577,20200.0
2013-04-19 12:00:00,72.67,72.73,72.63,72.69,27500.0,65.9577,66.0122,65.9214,65.9759,27500.0
2013-04-19 12:10:00,72.7,72.75,72.58,72.58,21000.0,65.9849,66.0303,65.876,65.876,21000.0
2013-04-19 12:20:00,72.6,72.6,72.37,72.4,16600.0,65.8942,65.8942,65.6854,65.7126,16600.0
2013-04-19 12:30:00,72.39,72.46,72.35,72.42,30400.0,65.7036,65.7671,65.6673,65.7308,30400.0
2013-04-19 12:40:00,72.4,72.44,72.31,72.43,38700.0,65.7126,65.7489,65.631,65.7399,38700.0
2013-04-19 12:50:00,72.41,72.63,72.4,72.54,45300.0,65.7217,65.9214,65.7126,65.8397,45300.0
2013-04-19 13:00:00,72.56,72.56,72.4,72.42,14100.0,65.8579,65.8579,65.7126,65.7308,14100.0
2013-04-19 13:10:00,72.4,72.5,72.39,72.49,15800.0,65.7126,65.8034,65.7036,65.7943,15800.0
2013-04-19 13:20:00,72.49,72.67,72.48,72.67,13300.0,65.7943,65.9577,65.7852,65.9577,13300.0
2013-04-19 13:30:00,72.67,72.75,72.61,72.72,15700.0,65.9577,66.0303,65.9032,66.0031,15700.0
2013-04-19 13:40:00,72.72,72.79,72.66,72.67,29900.0,66.0031,66.0666,65.9486,65.9577,29900.0
2013-04-19 13:50:00,72.67,72.7,72.64,72.7,25300.0,65.9577,65.9849,65.9305,65.9849,25300.0
2013-04-19 14:00:00,72.7,73.2,72.69,73.08,132800.0,65.9849,66.4387,65.9759,66.3298,132800.0
2013-04-19 14:10:00,73.08,73.09,72.94,72.95,40400.0,66.3298,66.3389,66.2028,66.2118,40400.0
2013-04-19 14:20:00,72.95,73.03,72.79,72.89,41300.0,66.2118,66.2844,66.0666,66.1574,41300.0
2013-04-19 14:30:00,72.88,72.89,72.71,72.72,32000.0,66.1483,66.1574,65.994,66.0031,32000.0
2013-04-19 14:40:00,72.71,72.89,72.65,72.88,28300.0,65.994,66.1574,65.9395,66.1483,28300.0
2013-04-19 14:50:00,72.87,73.02,72.77,73.0,34400.0,66.1392,66.2754,66.0485,66.2572,34400.0
2013-04-19 15:00:00,72.99,73.04,72.81,72.9,48400.0,66.2481,66.2935,66.0848,66.1665,48400.0
2013-04-19 15:10:00,72.9,73.09,72.87,72.99,68600.0,66.1665,66.3389,66.1392,66.2481,68600.0
2013-04-19 15:20:00,72.99,73.17,72.88,73.17,84500.0,66.2481,66.4115,66.1483,66.4115,84500.0
2013-04-19 15:30:00,73.15,73.27,73.12,73.21,101200.0,66.3934,66.5023,66.3661,66.4478,101200.0
2013-04-19 15:40:00,73.21,73.45,73.21,73.24,182100.0,66.4478,66.6657,66.4478,66.475,182100.0
2013-04-19 15:50:00,73.25,73.32,72.98,73.05,314200.0,66.4841,66.5477,66.2391,66.3026,314200.0
2013-04-22 09:30:00,72.99,73.36,72.52,72.52,81500.0,66.2481,66.584,65.8216,65.8216,81500.0
2013-04-22 09:40:00,72.51,72.78,72.37,72.62,58600.0,65.8125,66.0575,65.6854,65.9123,58600.0
2013-04-22 09:50:00,72.59,72.66,72.42,72.47,67100.0,65.8851,65.9486,65.7308,65.7762,67100.0
2013-04-22 10:00:00,72.48,72.5,72.12,72.18,35600.0,65.7852,65.8034,65.4585,65.513,35600.0
2013-04-22 10:10:00,72.15,72.51,72.15,72.47,90800.0,65.4857,65.8125,65.4857,65.7762,90800.0
2013-04-22 10:20:00,72.47,72.51,72.33,72.49,41200.0,65.7762,65.8125,65.6491,65.7943,41200.0
2013-04-22 10:30:00,72.48,72.48,72.31,72.34,44300.0,65.7852,65.7852,65.631,65.6582,44300.0
2013-04-22 10:40:00,72.32,72.64,72.32,72.55,83600.0,65.64,65.9305,65.64,65.8488,83600.0
2013-04-22 10:50:00,72.55,72.64,72.54,72.56,32400.0,65.8488,65.9305,65.8397,65.8579,32400.0
2013-04-22 11:00:00,72.57,72.62,72.53,72.54,48700.0,65.8669,65.9123,65.8306,65.8397,48700.0
2013-04-22 11:10:00,72.54,72.59,72.49,72.55,50400.0,65.8397,65.8851,65.7943,65.8488,50400.0
2013-04-22 11:20:00,72.55,72.55,72.36,72.45,52900.0,65.8488,65.8488,65.6763,65.758,52900.0
2013-04-22 11:30:00,72.45,72.57,72.41,72.44,12300.0,65.758,65.8669,65.7217,65.7489,12300.0
2013-04-22 11:40:00,72.44,72.51,72.34,72.4,22700.0,65.7489,65.8125,65.6582,65.7126,22700.0
2013-04-22 11:50:00,72.43,72.53,72.35,72.49,51400.0,65.7399,65.8306,65.6673,65.7943,51400.0
2013-04-22 12:00:00,72.48,72.64,72.48,72.61,29300.0,65.7852,65.9305,65.7852,65.9032,29300.0
2013-04-22 12:10:00,72.61,72.61,72.44,72.49,18900.0,65.9032,65.9032,65.7489,65.7943,18900.0
2013-04-22 12:20:00,72.47,72.58,72.47,72.49,13700.0,65.7762,65.876,65.7762,65.7943,13700.0
2013-04-22 12:30:00,72.52,72.66,72.52,72.64,16700.0,65.8216,65.9486,65.8216,65.9305,16700.0
2013-04-22 12:40:00,72.65,72.71,72.56,72.61,17900.0,65.9395,65.994,65.8579,65.9032,17900.0
2013-04-22 12:50:00,72.62,72.62,72.55,72.58,17500.0,65.9123,65.9123,65.8488,65.876,17500.0
2013-04-22 13:00:00,72.57,72.58,72.42,72.44,15400.0,65.8669,65.876,65.7308,65.7489,15400.0
2013-04-22 13:10:00,72.44,72.47,72.33,72.38,13100.0,65.7489,65.7762,65.6491,65.6945,13100.0
2013-04-22 13:20:00,72.36,72.4,72.33,72.4,12900.0,65.6763,65.7126,65.6491,65.7126,12900.0
2013-04-22 13:30:00,72.41,72.43,72.29,72.36,32100.0,65.7217,65.7399,65.6128,65.6763,32100.0
2013-04-22 13:40:00,72.36,72.55,72.36,72.54,22700.0,65.6763,65.8488,65.6763,65.8397,22700.0
2013-04-22 13:50:00,72.54,72.57,72.45,72.52,24700.0,65.8397,65.8669,65.758,65.8216,24700.0
2013-04-22 14:00:00,72.52,72.64,72.49,72.59,24800.0,65.8216,65.9305,65.7943,65.8851,24800.0
2013-04-22 14:10:00,72.61,72.68,72.54,72.58,19200.0,65.9032,65.9668,65.8397,65.876,19200.0
2013-04-22 14:20:00,72.58,72.76,72.57,72.7,19200.0,65.876,66.0394,65.8669,65.9849,19200.0
2013-04-22 14:30:00,72.69,72.77,72.65,72.71,27500.0,65.9759,66.0485,65.9395,65.994,27500.0
2013-04-22 14:40:00,72.73,72.78,72.7,72.73,28900.0,66.0122,66.0575,65.9849,66.0122,28900.0
2013-04-22 14:50:00,72.74,72.87,72.72,72.78,19400.0,66.0212,66.1392,66.0031,66.0575,19400.0
2013-04-22 15:00:00,72.75,72.79,72.61,72.61,24800.0,66.0303,66.0666,65.9032,65.9032,24800.0
2013-04-22 15:10:00,72.6,72.62,72.49,72.49,36400.0,65.8942,65.9123,65.7943,65.7943,36400.0
2013-04-22 15:20:00,72.47,72.53,72.35,72.35,61000.0,65.7762,65.8306,65.6673,65.6673,61000.0
2013-04-22 15:30:00,72.36,72.52,72.36,72.51,52000.0,65.6763,65.8216,65.6763,65.8125,52000.0
2013-04-22 15:40:00,72.5,72.5,72.3,72.34,105800.0,65.8034,65.8034,65.6219,65.6582,105800.0
2013-04-22 15:50:00,72.36,72.43,72.28,72.32,146300.0,65.6763,65.7399,65.6037,65.64,146300.0
2013-04-23 09:30:00,72.54,72.92,72.54,72.89,72600.0,65.8397,66.1846,65.8397,66.1574,72600.0
2013-04-23 09:40:00,72.93,73.33,72.89,73.32,49500.0,66.1937,66.5567,66.1574,66.5477,49500.0
2013-04-23 09:50:00,73.31,73.4,73.29,73.39,26300.0,66.5386,66.6203,66.5204,66.6112,26300.0
2013-04-23 10:00:00,73.37,73.47,73.3,73.43,17900.0,66.593,66.6838,66.5295,66.6475,17900.0
2013-04-23 10:10:00,73.45,73.58,73.33,73.51,69900.0,66.6657,66.7836,66.5567,66.7201,69900.0
2013-04-23 10:20:00,73.5,73.72,73.47,73.52,65200.0,66.711,66.9107,66.6838,66.7292,65200.0
2013-04-23 10:30:00,73.53,73.57,73.34,73.43,36800.0,66.7383,66.7746,66.5658,66.6475,36800.0
2013-04-23 10:40:00,73.46,73.51,73.18,73.18,60100.0,66.6747,66.7201,66.4206,66.4206,60100.0
2013-04-23 10:50:00,73.17,73.24,73.04,73.06,25000.0,66.4115,66.475,66.2935,66.3117,25000.0
2013-04-23 11:00:00,73.06,73.29,73.06,73.24,45600.0,66.3117,66.5204,66.3117,66.475,45600.0
2013-04-23 11:10:00,73.24,73.42,73.17,73.4,39300.0,66.475,66.6384,66.4115,66.6203,39300.0
2013-04-23 11:20:00,73.4,73.5,73.31,73.45,36000.0,66.6203,66.711,66.5386,66.6657,36000.0
2013-04-23 11:30:00,73.44,73.72,73.44,73.45,18900.0,66.6566,66.9107,66.6566,66.6657,18900.0
2013-04-23 11:40:00,73.42,73.66,73.41,73.47,38900.0,66.6384,66.8563,66.6293,66.6838,38900.0
2013-04-23 11:50:00,73.47,73.5,73.4,73.45,18700.0,66.6838,66.711,66.6203,66.6657,18700.0
2013-04-23 12:00:00,73.47,73.56,73.39,73.52,54900.0,66.6838,66.7655,66.6112,66.7292,54900.0
2013-04-23 12:10:00,73.52,73.54,73.32,73.34,31400.0,66.7292,66.7473,66.5477,66.5658,31400.0
2013-04-23 12:20:00,73.32,73.37,73.17,73.22,104700.0,66.5477,66.593,66.4115,66.4569,104700.0
2013-04-23 12:30:00,73.21,73.25,73.12,73.15,15400.0,66.4478,66.4841,66.3661,66.3934,15400.0
2013-04-23 12:40:00,73.15,73.18,73.09,73.09,27400.0,66.3934,66.4206,66.3389,66.3389,27400.0
2013-04-23 12:50:00,73.06,73.12,72.98,73.11,62700.0,66.3117,66.3661,66.2391,66.3571,62700.0
2013-04-23 13:00:00,73.11,73.12,72.23,72.28,60800.0,66.3571,66.3661,65.5583,65.6037,60800.0
2013-04-23 13:10:00,72.23,73.27,72.23,73.24,62900.0,65.5583,66.5023,65.5583,66.475,62900.0
2013-04-23 13:20:00,73.25,73.25,73.1,73.14,15200.0,66.4841,66.4841,66.348,66.3843,15200.0
2013-04-23 13:30:00,73.12,73.23,73.12,73.15,18800.0,66.3661,66.466,66.3661,66.3934,18800.0
2013-04-23 13:40:00,73.18,73.27,73.1,73.25,43500.0,66.4206,66.5023,66.348,66.4841,43500.0
2013-04-23 13:50:00,73.26,73.33,73.22,73.22,24400.0,66.4932,66.5567,66.4569,66.4569,24400.0
2013-04-23 14:00:00,73.25,73.28,73.18,73.28,35500.0,66.4841,66.5114,66.4206,66.5114,35500.0
2013-04-23 14:10:00,73.27,73.29,73.19,73.19,23500.0,66.5023,66.5204,66.4297,66.4297,23500.0
2013-04-23 14:20:00,73.19,73.19,73.0,73.01,17400.0,66.4297,66.4297,66.2572,66.2663,17400.0
2013-04-23 14:30:00,73.0,73.13,73.0,73.09,36600.0,66.2572,66.3752,66.2572,66.3389,36600.0
2013-04-23 14:40:00,73.08,73.11,73.01,73.08,19900.0,66.3298,66.3571,66.2663,66.3298,19900.0
2013-04-23 14:50:00,73.08,73.11,73.04,73.1,31400.0,66.3298,66.3571,66.2935,66.348,31400.0
2013-04-23 15:00:00,73.1,73.14,73.05,73.07,30000.0,66.348,66.3843,66.3026,66.3208,30000.0
2013-04-23 15:10:00,73.06,73.1,72.92,72.93,59300.0,66.3117,66.348,66.1846,66.1937,59300.0
2013-04-23 15:20:00,72.93,73.04,72.93,73.0,73000.0,66.1937,66.2935,66.1937,66.2572,73000.0
2013-04-23 15:30:00,72.98,73.05,72.95,72.99,51800.0,66.2391,66.3026,66.2118,66.2481,51800.0
2013-04-23 15:40:00,73.0,73.01,72.91,72.98,50500.0,66.2572,66.2663,66.1755,66.2391,50500.0
2013-04-23 15:50:00,72.97,72.98,72.85,72.88,214200.0,66.23,66.2391,66.1211,66.1483,214200.0
2013-04-24 09:30:00,73.2,73.71,72.11,72.32,187200.0,66.4387,66.9016,65.4494,65.64,187200.0
2013-04-24 09:40:00,72.33,72.37,71.96,71.96,102400.0,65.6491,65.6854,65.3133,65.3133,102400.0
2013-04-24 09:50:00,71.98,72.48,71.95,72.39,86500.0,65.3314,65.7852,65.3042,65.7036,86500.0
2013-04-24 10:00:00,72.4,72.48,72.17,72.2,118100.0,65.7126,65.7852,65.5039,65.5311,118100.0
2013-04-24 10:10:00,72.2,72.55,72.09,72.51,96800.0,65.5311,65.8488,65.4313,65.8125,96800.0
2013-04-24 10:20:00,72.52,72.59,72.18,72.49,188600.0,65.8216,65.8851,65.513,65.7943,188600.0
2013-04-24 10:30:00,72.5,72.51,72.26,72.42,156900.0,65.8034,65.8125,65.5856,65.7308,156900.0
2013-04-24 10:40:00,72.42,72.53,72.31,72.33,49300.0,65.7308,65.8306,65.631,65.6491,49300.0
2013-04-24 10:50:00,72.32,72.32,72.15,72.3,171900.0,65.64,65.64,65.4857,65.6219,171900.0
2013-04-24 11:00:00,72.31,72.34,72.16,72.23,32800.0,65.631,65.6582,65.4948,65.5583,32800.0
2013-04-24 11:10:00,72.22,72.38,72.18,72.34,31300.0,65.5493,65.6945,65.513,65.6582,31300.0
2013-04-24 11:20:00,72.32,72.32,72.16,72.24,19400.0,65.64,65.64,65.4948,65.5674,19400.0
2013-04-24 11:30:00,72.27,72.39,72.16,72.16,21400.0,65.5946,65.7036,65.4948,65.4948,21400.0
2013-04-24 11:40:00,72.16,72.57,72.13,72.57,38500.0,65.4948,65.8669,65.4676,65.8669,38500.0
2013-04-24 11:50:00,72.54,72.67,72.5,72.59,14800.0,65.8397,65.9577,65.8034,65.8851,14800.0
2013-04-24 12:00:00,72.58,72.58,72.49,72.53,10600.0,65.876,65.876,65.7943,65.8306,10600.0
2013-04-24 12:10:00,72.54,72.54,72.44,72.48,30900.0,65.8397,65.8397,65.7489,65.7852,30900.0
2013-04-24 12:20:00,72.46,72.58,72.46,72.49,19500.0,65.7671,65.876,65.7671,65.7943,19500.0
2013-04-24 12:30:00,72.5,72.62,72.49,72.62,13800.0,65.8034,65.9123,65.7943,65.9123,13800.0
2013-04-24 12:40:00,72.63,72.68,72.56,72.68,18900.0,65.9214,65.9668,65.8579,65.9668,18900.0
2013-04-24 12:50:00,72.67,72.69,72.54,72.57,8000.0,65.9577,65.9759,65.8397,65.8669,8000.0
2013-04-24 13:00:00,72.58,72.59,72.42,72.42,14100.0,65.876,65.8851,65.7308,65.7308,14100.0
2013-04-24 13:10:00,72.42,72.45,72.35,72.43,10400.0,65.7308,65.758,65.6673,65.7399,10400.0
2013-04-24 13:20:00,72.43,72.48,72.34,72.46,21700.0,65.7399,65.7852,65.6582,65.7671,21700.0
2013-04-24 13:30:00,72.43,72.55,72.36,72.51,18600.0,65.7399,65.8488,65.6763,65.8125,18600.0
2013-04-24 13:40:00,72.53,72.53,72.32,72.32,13300.0,65.8306,65.8306,65.64,65.64,13300.0
2013-04-24 13:50:00,72.33,72.36,72.13,72.21,51800.0,65.6491,65.6763,65.4676,65.5402,51800.0
2013-04-24 14:00:00,72.21,72.29,72.13,72.22,93300.0,65.5402,65.6128,65.4676,65.5493,93300.0
2013-04-24 14:10:00,72.21,72.3,72.2,72.23,27500.0,65.5402,65.6219,65.5311,65.5583,27500.0
2013-04-24 14:20:00,72.22,72.24,72.12,72.19,164700.0,65.5493,65.5674,65.4585,65.522,164700.0
2013-04-24 14:30:00,72.18,72.18,71.99,71.99,36800.0,65.513,65.513,65.3405,65.3405,36800.0
2013-04-24 14:40:00,71.99,72.05,71.98,72.01,36300.0,65.3405,65.395,65.3314,65.3587,36300.0
2013-04-24 14:50:00,72.01,72.19,71.96,72.19,19600.0,65.3587,65.522,65.3133,65.522,19600.0
2013-04-24 15:00:00,72.19,72.3,72.17,72.26,25100.0,65.522,65.6219,65.5039,65.5856,25100.0
2013-04-24 15:10:00,72.26,72.26,72.15,72.22,23400.0,65.5856,65.5856,65.4857,65.5493,23400.0
2013-04-24 15:20:00,72.22,72.22,72.1,72.13,29600.0,65.5493,65.5493,65.4403,65.4676,29600.0
2013-04-24 15:30:00,72.13,72.18,72.0,72.04,46600.0,65.4676,65.513,65.3496,65.3859,46600.0
2013-04-24 15:40:00,72.04,72.19,72.01,72.14,58700.0,65.3859,65.522,65.3587,65.4767,58700.0
2013-04-24 15:50:00,72.14,72.18,72.01,72.09,82000.0,65.4767,65.513,65.3587,65.4313,82000.0
2013-04-25 09:30:00,72.39,72.98,72.19,72.48,44500.0,65.7036,66.2391,65.522,65.7852,44500.0
2013-04-25 09:40:00,72.52,72.79,72.26,72.28,40400.0,65.8216,66.0666,65.5856,65.6037,40400.0
2013-04-25 09:50:00,72.34,72.62,72.28,72.46,29900.0,65.6582,65.9123,65.6037,65.7671,29900.0
2013-04-25 10:00:00,72.5,72.68,72.43,72.63,20000.0,65.8034,65.9668,65.7399,65.9214,20000.0
2013-04-25 10:10:00,72.64,72.8,72.62,72.65,23700.0,65.9305,66.0757,65.9123,65.9395,23700.0
2013-04-25 10:20:00,72.66,72.89,72.63,72.82,67900.0,65.9486,66.1574,65.9214,66.0938,67900.0
2013-04-25 10:30:00,72.8,72.83,72.64,72.66,38700.0,66.0757,66.1029,65.9305,65.9486,38700.0
2013-04-25 10:40:00,72.68,72.91,72.65,72.85,50500.0,65.9668,66.1755,65.9395,66.1211,50500.0
2013-04-25 10:50:00,72.85,72.93,72.77,72.82,25300.0,66.1211,66.1937,66.0485,66.0938,25300.0
2013-04-25 11:00:00,72.82,72.87,72.59,72.59,25200.0,66.0938,66.1392,65.8851,65.8851,25200.0
2013-04-25 11:10:00,72.6,72.6,72.41,72.42,47400.0,65.8942,65.8942,65.7217,65.7308,47400.0
2013-04-25 11:20:00,72.43,72.5,72.35,72.5,31400.0,65.7399,65.8034,65.6673,65.8034,31400.0
2013-04-25 11:30:00,72.5,72.65,72.5,72.56,37100.0,65.8034,65.9395,65.8034,65.8579,37100.0
2013-04-25 11:40:00,72.56,72.6,72.47,72.49,27100.0,65.8579,65.8942,65.7762,65.7943,27100.0
2013-04-25 11:50:00,72.5,72.61,72.5,72.6,13100.0,65.8034,65.9032,65.8034,65.8942,13100.0
2013-04-25 12:00:00,72.6,72.61,72.51,72.56,13300.0,65.8942,65.9032,65.8125,65.8579,13300.0
2013-04-25 12:10:00,72.55,72.55,72.42,72.42,30600.0,65.8488,65.8488,65.7308,65.7308,30600.0
2013-04-25 12:20:00,72.41,72.51,72.4,72.45,18600.0,65.7217,65.8125,65.7126,65.758,18600.0
2013-04-25 12:30:00,72.45,72.56,72.45,72.49,16200.0,65.758,65.8579,65.758,65.7943,16200.0
2013-04-25 12:40:00,72.48,72.55,72.44,72.44,21600.0,65.7852,65.8488,65.7489,65.7489,21600.0
2013-04-25 12:50:00,72.44,72.47,72.39,72.4,26800.0,65.7489,65.7762,65.7036,65.7126,26800.0
2013-04-25 13:00:00,72.4,72.51,72.32,72.36,78200.0,65.7126,65.8125,65.64,65.6763,78200.0
2013-04-25 13:10:00,72.37,72.56,72.37,72.53,21800.0,65.6854,65.8579,65.6854,65.8306,21800.0
2013-04-25 13:20:00,72.51,72.65,72.48,72.63,21100.0,65.8125,65.9395,65.7852,65.9214,21100.0
2013-04-25 13:30:00,72.64,72.68,72.62,72.68,14700.0,65.9305,65.9668,65.9123,65.9668,14700.0
2013-04-25 13:40:00,72.67,72.75,72.63,72.75,15100.0,65.9577,66.0303,65.9214,66.0303,15100.0
2013-04-25 13:50:00,72.76,72.85,72.69,72.76,85200.0,66.0394,66.1211,65.9759,66.0394,85200.0
2013-04-25 14:00:00,72.76,73.05,72.76,72.96,70700.0,66.0394,66.3026,66.0394,66.2209,70700.0
2013-04-25 14:10:00,72.95,72.96,72.79,72.8,45400.0,66.2118,66.2209,66.0666,66.0757,45400.0
2013-04-25 14:20:00,72.79,72.97,72.79,72.97,24800.0,66.0666,66.23,66.0666,66.23,24800.0
2013-04-25 14:30:00,72.98,73.02,72.85,72.98,29900.0,66.2391,66.2754,66.1211,66.2391,29900.0
2013-04-25 14:40:00,72.98,73.03,72.93,73.0,27100.0,66.2391,66.2844,66.1937,66.2572,27100.0
2013-04-25 14:50:00,72.99,73.02,72.93,72.98,25600.0,66.2481,66.2754,66.1937,66.2391,25600.0
2013-04-25 15:00:00,72.98,72.98,72.73,72.82,69900.0,66.2391,66.2391,66.0122,66.0938,69900.0
2013-04-25 15:10:00,72.8,72.97,72.75,72.92,57000.0,66.0757,66.23,66.0303,66.1846,57000.0
2013-04-25 15:20:00,72.93,72.95,72.74,72.78,102000.0,66.1937,66.2118,66.0212,66.0575,102000.0
2013-04-25 15:30:00,72.78,72.94,72.74,72.9,76300.0,66.0575,66.2028,66.0212,66.1665,76300.0
2013-04-25 15:40:00,72.91,73.0,72.88,73.0,58400.0,66.1755,66.2572,66.1483,66.2572,58400.0
2013-04-25 15:50:00,72.99,73.07,72.94,73.05,150600.0,66.2481,66.3208,66.2028,66.3026,150600.0
2013-04-26 09:30:00,72.89,74.0,72.86,73.27,44500.0,66.1574,67.1649,66.1301,66.5023,44500.0
2013-04-26 09:40:00,73.31,73.63,73.21,73.59,23600.0,66.5386,66.829,66.4478,66.7927,23600.0
2013-04-26 09:50:00,73.63,73.83,73.6,73.8,32700.0,66.829,67.0106,66.8018,66.9833,32700.0
2013-04-26 10:00:00,73.78,73.79,73.43,73.44,26700.0,66.9652,66.9742,66.6475,66.6566,26700.0
2013-04-26 10:10:00,73.45,73.52,73.25,73.4,31300.0,66.6657,66.7292,66.4841,66.6203,31300.0
2013-04-26 10:20:00,73.42,73.75,73.25,73.75,40200.0,66.6384,66.9379,66.4841,66.9379,40200.0
2013-04-26 10:30:00,73.74,73.75,73.44,73.58,38800.0,66.9289,66.9379,66.6566,66.7836,38800.0
2013-04-26 10:40:00,73.62,73.68,73.53,73.56,36900.0,66.82,66.8744,66.7383,66.7655,36900.0
2013-04-26 10:50:00,73.57,73.57,73.22,73.24,16700.0,66.7746,66.7746,66.4569,66.475,16700.0
2013-04-26 11:00:00,73.26,73.7,73.26,73.6,44300.0,66.4932,66.8926,66.4932,66.8018,44300.0
2013-04-26 11:10:00,73.6,73.77,73.59,73.62,17800.0,66.8018,66.9561,66.7927,66.82,17800.0
2013-04-26 11:20:00,73.63,73.65,73.31,73.31,13200.0,66.829,66.8472,66.5386,66.5386,13200.0
2013-04-26 11:30:00,73.32,73.37,73.19,73.27,14400.0,66.5477,66.593,66.4297,66.5023,14400.0
2013-04-26 11:40:00,73.29,73.29,73.06,73.09,51000.0,66.5204,66.5204,66.3117,66.3389,51000.0
2013-04-26 11:50:00,73.11,73.2,73.02,73.2,14800.0,66.3571,66.4387,66.2754,66.4387,14800.0
2013-04-26 12:00:00,73.19,73.26,73.13,73.22,8700.0,66.4297,66.4932,66.3752,66.4569,8700.0
2013-04-26 12:10:00,73.19,73.27,73.14,73.19,26300.0,66.4297,66.5023,66.3843,66.4297,26300.0
2013-04-26 12:20:00,73.17,73.21,73.13,73.16,19600.0,66.4115,66.4478,66.3752,66.4024,19600.0
2013-04-26 12:30:00,73.17,73.18,73.04,73.04,7300.0,66.4115,66.4206,66.2935,66.2935,7300.0
2013-04-26 12:40:00,73.03,73.11,73.03,73.07,7500.0,66.2844,66.3571,66.2844,66.3208,7500.0
2013-04-26 12:50:00,73.03,73.09,73.02,73.08,21500.0,66.2844,66.3389,66.2754,66.3298,21500.0
2013-04-26 13:00:00,73.08,73.08,72.97,73.01,18100.0,66.3298,66.3298,66.23,66.2663,18100.0
2013-04-26 13:10:00,73.02,73.04,72.96,72.98,7800.0,66.2754,66.2935,66.2209,66.2391,7800.0
2013-04-26 13:20:00,72.97,73.08,72.93,72.99,14100.0,66.23,66.3298,66.1937,66.2481,14100.0
2013-04-26 13:30:00,72.97,73.04,72.93,72.96,7700.0,66.23,66.2935,66.1937,66.2209,7700.0
2013-04-26 13:40:00,72.96,73.26,72.96,73.24,21400.0,66.2209,66.4932,66.2209,66.475,21400.0
2013-04-26 13:50:00,73.25,73.27,73.16,73.17,27000.0,66.4841,66.5023,66.4024,66.4115,27000.0
2013-04-26 14:00:00,73.19,73.3,73.19,73.24,14300.0,66.4297,66.5295,66.4297,66.475,14300.0
2013-04-26 14:10:00,73.21,73.23,73.12,73.2,32300.0,66.4478,66.466,66.3661,66.4387,32300.0
2013-04-26 14:20:00,73.19,73.26,73.18,73.22,6500.0,66.4297,66.4932,66.4206,66.4569,6500.0
2013-04-26 14:30:00,73.22,73.29,73.22,73.28,10400.0,66.4569,66.5204,66.4569,66.5114,10400.0
2013-04-26 14:40:00,73.29,73.29,73.19,73.25,12500.0,66.5204,66.5204,66.4297,66.4841,12500.0
2013-04-26 14:50:00,73.25,73.3,73.21,73.25,23300.0,66.4841,66.5295,66.4478,66.4841,23300.0
2013-04-26 15:00:00,73.23,73.3,73.21,73.28,13700.0,66.466,66.5295,66.4478,66.5114,13700.0
2013-04-26 15:10:00,73.27,73.36,73.27,73.34,12800.0,66.5023,66.584,66.5023,66.5658,12800.0
2013-04-26 15:20:00,73.34,73.58,73.32,73.54,63100.0,66.5658,66.7836,66.5477,66.7473,63100.0
2013-04-26 15:30:00,73.55,73.58,73.51,73.55,65000.0,66.7564,66.7836,66.7201,66.7564,65000.0
2013-04-26 15:40:00,73.56,73.64,73.53,73.6,67900.0,66.7655,66.8381,66.7383,66.8018,67900.0
2013-04-26 15:50:00,73.59,73.6,73.47,73.5,164000.0,66.7927,66.8018,66.6838,66.711,164000.0
2013-04-29 09:30:00,73.56,74.0,73.5,73.6,66500.0,66.7655,67.1649,66.711,66.8018,66500.0
2013-04-29 09:40:00,73.6,73.84,73.58,73.71,14700.0,66.8018,67.0196,66.7836,66.9016,14700.0
2013-04-29 09:50:00,73.62,73.81,73.5,73.74,37400.0,66.82,66.9924,66.711,66.9289,37400.0
2013-04-29 10:00:00,73.78,73.86,73.66,73.77,27100.0,66.9652,67.0378,66.8563,66.9561,27100.0
2013-04-29 10:10:00,73.81,73.89,73.6,73.66,53800.0,66.9924,67.065,66.8018,66.8563,53800.0
2013-04-29 10:20:00,73.67,73.83,73.5,73.5,56300.0,66.8653,67.0106,66.711,66.711,56300.0
2013-04-29 10:30:00,73.49,73.7,73.49,73.51,57000.0,66.702,66.8926,66.702,66.7201,57000.0
2013-04-29 10:40:00,73.53,73.57,73.41,73.46,61100.0,66.7383,66.7746,66.6293,66.6747,61100.0
2013-04-29 10:50:00,73.49,73.63,73.43,73.44,21000.0,66.702,66.829,66.6475,66.6566,21000.0
2013-04-29 11:00:00,73.43,73.71,73.43,73.69,18900.0,66.6475,66.9016,66.6475,66.8835,18900.0
2013-04-29 11:10:00,73.68,73.72,73.61,73.61,9800.0,66.8744,66.9107,66.8109,66.8109,9800.0
2013-04-29 11:20:00,73.59,73.64,73.43,73.43,29400.0,66.7927,66.8381,66.6475,66.6475,29400.0
2013-04-29 11:30:00,73.43,73.46,73.34,73.35,31500.0,66.6475,66.6747,66.5658,66.5749,31500.0
2013-04-29 11:40:00,73.35,73.44,73.34,73.41,11900.0,66.5749,66.6566,66.5658,66.6293,11900.0
2013-04-29 11:50:00,73.4,73.41,73.32,73.33,16200.0,66.6203,66.6293,66.5477,66.5567,16200.0
2013-04-29 12:00:00,73.34,73.38,73.21,73.23,29100.0,66.5658,66.6021,66.4478,66.466,29100.0
2013-04-29 12:10:00,73.24,73.33,73.23,73.28,19100.0,66.475,66.5567,66.466,66.5114,19100.0
2013-04-29 12:20:00,73.26,73.26,73.18,73.18,12000.0,66.4932,66.4932,66.4206,66.4206,12000.0
2013-04-29 12:30:00,73.18,73.23,73.18,73.22,19400.0,66.4206,66.466,66.4206,66.4569,19400.0
2013-04-29 12:40:00,73.22,73.29,73.22,73.29,11200.0,66.4569,66.5204,66.4569,66.5204,11200.0
2013-04-29 12:50:00,73.32,73.4,73.29,73.35,28200.0,66.5477,66.6203,66.5204,66.5749,28200.0
2013-04-29 13:00:00,73.35,73.38,73.3,73.34,32400.0,66.5749,66.6021,66.5295,66.5658,32400.0
2013-04-29 13:10:00,73.34,73.47,73.32,73.47,28100.0,66.5658,66.6838,66.5477,66.6838,28100.0
2013-04-29 13:20:00,73.45,73.54,73.45,73.52,21300.0,66.6657,66.7473,66.6657,66.7292,21300.0
2013-04-29 13:30:00,73.52,73.57,73.52,73.53,28100.0,66.7292,66.7746,66.7292,66.7383,28100.0
2013-04-29 13:40:00,73.53,73.53,73.47,73.51,15100.0,66.7383,66.7383,66.6838,66.7201,15100.0
2013-04-29 13:50:00,73.51,73.57,73.47,73.55,23500.0,66.7201,66.7746,66.6838,66.7564,23500.0
2013-04-29 14:00:00,73.53,73.56,73.33,73.38,24100.0,66.7383,66.7655,66.5567,66.6021,24100.0
2013-04-29 14:10:00,73.35,73.37,73.25,73.25,14700.0,66.5749,66.593,66.4841,66.4841,14700.0
2013-04-29 14:20:00,73.26,73.47,73.26,73.46,12400.0,66.4932,66.6838,66.4932,66.6747,12400.0
2013-04-29 14:30:00,73.46,73.48,73.37,73.39,12600.0,66.6747,66.6929,66.593,66.6112,12600.0
2013-04-29 14:40:00,73.37,73.39,73.3,73.32,11400.0,66.593,66.6112,66.5295,66.5477,11400.0
2013-04-29 14:50:00,73.3,73.31,73.23,73.23,20900.0,66.5295,66.5386,66.466,66.466,20900.0
2013-04-29 15:00:00,73.23,73.25,73.11,73.12,36900.0,66.466,66.4841,66.3571,66.3661,36900.0
2013-04-29 15:10:00,73.13,73.28,73.09,73.27,33100.0,66.3752,66.5114,66.3389,66.5023,33100.0
2013-04-29 15:20:00,73.26,73.32,73.21,73.28,36300.0,66.4932,66.5477,66.4478,66.5114,36300.0
2013-04-29 15:30:00,73.28,73.3,73.24,73.27,29900.0,66.5114,66.5295,66.475,66.5023,29900.0
2013-04-29 15:40:00,73.28,73.44,73.14,73.15,54600.0,66.5114,66.6566,66.3843,66.3934,54600.0
2013-04-29 15:50:00,73.15,73.19,73.11,73.12,98700.0,66.3934,66.4297,66.3571,66.3661,98700.0
2013-04-30 09:30:00,73.15,73.47,72.93,72.99,35800.0,66.3934,66.6838,66.1937,66.2481,35800.0
2013-04-30 09:40:00,73.0,73.01,72.67,72.68,37700.0,66.2572,66.2663,65.9577,65.9668,37700.0
2013-04-30 09:50:00,72.69,72.71,72.22,72.22,47600.0,65.9759,65.994,65.5493,65.5493,47600.0
2013-04-30 10:00:00,72.29,72.51,72.13,72.48,56400.0,65.6128,65.8125,65.4676,65.7852,56400.0
2013-04-30 10:10:00,72.47,72.71,72.36,72.67,52200.0,65.7762,65.994,65.6763,65.9577,52200.0
2013-04-30 10:20:00,72.69,72.9,72.66,72.9,14200.0,65.9759,66.1665,65.9486,66.1665,14200.0
2013-04-30 10:30:00,72.86,73.0,72.8,73.0,40300.0,66.1301,66.2572,66.0757,66.2572,40300.0
2013-04-30 10:40:00,73.05,73.56,73.04,73.47,37800.0,66.3026,66.7655,66.2935,66.6838,37800.0
2013-04-30 10:50:00,73.48,73.48,73.32,73.4,28600.0,66.6929,66.6929,66.5477,66.6203,28600.0
2013-04-30 11:00:00,73.39,73.51,73.31,73.51,26500.0,66.6112,66.7201,66.5386,66.7201,26500.0
2013-04-30 11:10:00,73.51,73.69,73.48,73.51,35300.0,66.7201,66.8835,66.6929,66.7201,35300.0
2013-04-30 11:20:00,73.51,73.53,73.33,73.52,28400.0,66.7201,66.7383,66.5567,66.7292,28400.0
2013-04-30 11:30:00,73.49,73.83,73.44,73.82,30400.0,66.702,67.0106,66.6566,67.0015,30400.0
2013-04-30 11:40:00,73.82,74.12,73.8,73.94,109000.0,67.0015,67.2738,66.9833,67.1104,109000.0
2013-04-30 11:50:00,73.94,74.15,73.94,74.07,49100.0,67.1104,67.301,67.1104,67.2284,49100.0
2013-04-30 12:00:00,74.07,74.07,73.69,73.8,22300.0,67.2284,67.2284,66.8835,66.9833,22300.0
2013-04-30 12:10:00,73.82,73.82,73.53,73.6,20200.0,67.0015,67.0015,66.7383,66.8018,20200.0
2013-04-30 12:20:00,73.61,73.63,73.43,73.49,63700.0,66.8109,66.829,66.6475,66.702,63700.0
2013-04-30 12:30:00,73.49,73.67,73.45,73.58,43600.0,66.702,66.8653,66.6657,66.7836,43600.0
2013-04-30 12:40:00,73.6,73.62,73.52,73.53,24200.0,66.8018,66.82,66.7292,66.7383,24200.0
2013-04-30 12:50:00,73.53,73.56,73.35,73.38,23200.0,66.7383,66.7655,66.5749,66.6021,23200.0
2013-04-30 13:00:00,73.42,73.5,73.39,73.45,36400.0,66.6384,66.711,66.6112,66.6657,36400.0
2013-04-30 13:10:00,73.45,73.52,73.39,73.41,14000.0,66.6657,66.7292,66.6112,66.6293,14000.0
2013-04-30 13:20:00,73.41,73.47,73.33,73.42,17200.0,66.6293,66.6838,66.5567,66.6384,17200.0
2013-04-30 13:30:00,73.45,73.5,73.4,73.49,18400.0,66.6657,66.711,66.6203,66.702,18400.0
2013-04-30 13:40:00,73.47,73.51,73.45,73.47,21600.0,66.6838,66.7201,66.6657,66.6838,21600.0
2013-04-30 13:50:00,73.46,73.53,73.45,73.49,26800.0,66.6747,66.7383,66.6657,66.702,26800.0
2013-04-30 14:00:00,73.49,73.58,73.44,73.52,35800.0,66.702,66.7836,66.6566,66.7292,35800.0
2013-04-30 14:10:00,73.53,73.75,73.45,73.63,26700.0,66.7383,66.9379,66.6657,66.829,26700.0
2013-04-30 14:20:00,73.64,73.64,73.38,73.4,72100.0,66.8381,66.8381,66.6021,66.6203,72100.0
2013-04-30 14:30:00,73.39,73.52,73.31,73.47,63700.0,66.6112,66.7292,66.5386,66.6838,63700.0
2013-04-30 14:40:00,73.45,73.76,73.44,73.59,51700.0,66.6657,66.947,66.6566,66.7927,51700.0
2013-04-30 14:50:00,73.56,73.74,73.56,73.67,24700.0,66.7655,66.9289,66.7655,66.8653,24700.0
2013-04-30 15:00:00,73.65,73.66,73.44,73.45,18500.0,66.8472,66.8563,66.6566,66.6657,18500.0
2013-04-30 15:10:00,73.45,73.46,73.38,73.39,34600.0,66.6657,66.6747,66.6021,66.6112,34600.0
2013-04-30 15:20:00,73.39,73.64,73.32,73.62,57300.0,66.6112,66.8381,66.5477,66.82,57300.0
2013-04-30 15:30:00,73.63,73.84,73.58,73.81,69000.0,66.829,67.0196,66.7836,66.9924,69000.0
2013-04-30 15:40:00,73.8,73.87,73.67,73.81,100200.0,66.9833,67.0469,66.8653,66.9924,100200.0
2013-04-30 15:50:00,73.8,74.11,73.8,74.11,303100.0,66.9833,67.2647,66.9833,67.2647,303100.0
2013-05-01 09:30:00,76.18,78.63,76.09,78.46,544800.0,69.1435,71.3672,69.0618,71.2129,544800.0
2013-05-01 09:40:00,78.47,79.88,78.04,79.61,403500.0,71.222,72.5017,70.8317,72.2567,403500.0
2013-05-01 09:50:00,79.64,79.71,78.63,78.81,271100.0,72.2839,72.3474,71.3672,71.5306,271100.0
2013-05-01 10:00:00,78.84,78.85,78.13,78.4,640500.0,71.5578,71.5669,70.9134,71.1584,640500.0
2013-05-01 10:10:00,78.36,78.6,77.42,77.49,236500.0,71.1221,71.34,70.269,70.3325,236500.0
2013-05-01 10:20:00,77.49,78.6,77.4,78.45,164800.0,70.3325,71.34,70.2508,71.2038,164800.0
2013-05-01 10:30:00,78.46,78.46,77.95,77.95,67900.0,71.2129,71.2129,70.75,70.75,67900.0
2013-05-01 10:40:00,78.0,78.55,77.85,78.06,83300.0,70.7954,71.2946,70.6592,70.8498,83300.0
2013-05-01 10:50:00,78.05,78.55,77.85,78.14,82600.0,70.8408,71.2946,70.6592,70.9225,82600.0
2013-05-01 11:00:00,78.14,78.17,77.71,77.84,81500.0,70.9225,70.9497,70.5322,70.6502,81500.0
2013-05-01 11:10:00,77.85,77.9,77.47,77.83,67300.0,70.6592,70.7046,70.3143,70.6411,67300.0
2013-05-01 11:20:00,77.84,77.93,77.73,77.78,33600.0,70.6502,70.7318,70.5503,70.5957,33600.0
2013-05-01 11:30:00,77.81,78.07,77.79,77.9,184500.0,70.6229,70.8589,70.6048,70.7046,184500.0
2013-05-01 11:40:00,77.87,77.9,77.62,77.81,141600.0,70.6774,70.7046,70.4505,70.6229,141600.0
2013-05-01 11:50:00,77.81,78.04,77.54,77.66,61400.0,70.6229,70.8317,70.3779,70.4868,61400.0
2013-05-01 12:00:00,77.66,77.74,77.5,77.53,109500.0,70.4868,70.5594,70.3416,70.3688,109500.0
2013-05-01 12:10:00,77.54,77.6,77.5,77.54,60500.0,70.3779,70.4323,70.3416,70.3779,60500.0
2013-05-01 12:20:00,77.54,77.79,77.54,77.75,59100.0,70.3779,70.6048,70.3779,70.5685,59100.0
2013-05-01 12:30:00,77.75,77.88,77.62,77.73,88400.0,70.5685,70.6865,70.4505,70.5503,88400.0
2013-05-01 12:40:00,77.78,78.17,77.7,78.09,173600.0,70.5957,70.9497,70.5231,70.8771,173600.0
2013-05-01 12:50:00,78.1,78.11,77.95,78.02,37300.0,70.8861,70.8952,70.75,70.8135,37300.0
2013-05-01 13:00:00,78.03,78.05,77.9,77.92,36300.0,70.8226,70.8408,70.7046,70.7228,36300.0
2013-05-01 13:10:00,77.95,78.01,77.75,77.84,46900.0,70.75,70.8045,70.5685,70.6502,46900.0
2013-05-01 13:20:00,77.84,77.99,77.62,77.98,46000.0,70.6502,70.7863,70.4505,70.7772,46000.0
2013-05-01 13:30:00,77.98,77.99,77.82,77.86,46600.0,70.7772,70.7863,70.632,70.6683,46600.0
2013-05-01 13:40:00,77.88,78.0,77.82,77.97,29400.0,70.6865,70.7954,70.632,70.7682,29400.0
2013-05-01 13:50:00,77.98,77.98,77.59,77.79,54800.0,70.7772,70.7772,70.4233,70.6048,54800.0
2013-05-01 14:00:00,77.78,77.94,77.73,77.88,96900.0,70.5957,70.7409,70.5503,70.6865,96900.0
2013-05-01 14:10:00,77.89,77.94,77.73,77.84,85300.0,70.6955,70.7409,70.5503,70.6502,85300.0
2013-05-01 14:20:00,77.86,78.0,77.79,77.83,67000.0,70.6683,70.7954,70.6048,70.6411,67000.0
2013-05-01 14:30:00,77.82,77.88,77.61,77.88,52500.0,70.632,70.6865,70.4414,70.6865,52500.0
2013-05-01 14:40:00,77.82,77.94,77.7,77.94,30500.0,70.632,70.7409,70.5231,70.7409,30500.0
2013-05-01 14:50:00,77.95,77.98,77.85,77.9,27400.0,70.75,70.7772,70.6592,70.7046,27400.0
2013-05-01 15:00:00,77.91,77.95,77.77,77.85,50100.0,70.7137,70.75,70.5866,70.6592,50100.0
2013-05-01 15:10:00,77.85,77.92,77.73,77.84,54300.0,70.6592,70.7228,70.5503,70.6502,54300.0
2013-05-01 15:20:00,77.83,77.83,77.45,77.49,83000.0,70.6411,70.6411,70.2962,70.3325,83000.0
2013-05-01 15:30:00,77.5,77.66,77.35,77.4,87900.0,70.3416,70.4868,70.2054,70.2508,87900.0
2013-05-01 15:40:00,77.4,77.53,77.27,77.33,149400.0,70.2508,70.3688,70.1328,70.1873,149400.0
2013-05-01 15:50:00,77.33,77.59,77.31,77.56,286900.0,70.1873,70.4233,70.1691,70.396,286900.0
2013-05-02 09:30:00,77.62,77.94,77.11,77.57,124400.0,70.4505,70.7409,69.9876,70.4051,124400.0
2013-05-02 09:40:00,77.58,77.58,76.25,76.65,106800.0,70.4142,70.4142,69.207,69.5701,106800.0
2013-05-02 09:50:00,76.62,76.79,76.25,76.27,118900.0,69.5428,69.6971,69.207,69.2252,118900.0
2013-05-02 10:00:00,76.25,76.31,75.99,76.19,125200.0,69.207,69.2615,68.971,69.1526,125200.0
2013-05-02 10:10:00,76.19,76.41,76.08,76.33,69800.0,69.1526,69.3522,69.0527,69.2796,69800.0
2013-05-02 10:20:00,76.36,76.46,76.35,76.4,97200.0,69.3069,69.3976,69.2978,69.3432,97200.0
2013-05-02 10:30:00,76.39,76.39,75.96,75.96,55300.0,69.3341,69.3341,68.9438,68.9438,55300.0
2013-05-02 10:40:00,75.97,76.31,75.97,76.24,54200.0,68.9529,69.2615,68.9529,69.1979,54200.0
2013-05-02 10:50:00,76.24,76.3,76.18,76.28,59600.0,69.1979,69.2524,69.1435,69.2343,59600.0
2013-05-02 11:00:00,76.28,76.3,76.17,76.26,61700.0,69.2343,69.2524,69.1344,69.2161,61700.0
2013-05-02 11:10:00,76.25,76.31,76.16,76.2,59000.0,69.207,69.2615,69.1253,69.1616,59000.0
2013-05-02 11:20:00,76.23,76.25,76.0,76.03,53200.0,69.1889,69.207,68.9801,69.0073,53200.0
2013-05-02 11:30:00,76.03,76.28,75.99,76.16,51800.0,69.0073,69.2343,68.971,69.1253,51800.0
2013-05-02 11:40:00,76.16,76.16,75.82,75.85,45900.0,69.1253,69.1253,68.8167,68.844,45900.0
2013-05-02 11:50:00,75.86,75.86,75.69,75.74,44300.0,68.853,68.853,68.6988,68.7441,44300.0
2013-05-02 12:00:00,75.74,75.77,75.62,75.62,53200.0,68.7441,68.7714,68.6352,68.6352,53200.0
2013-05-02 12:10:00,75.62,75.73,75.54,75.72,79300.0,68.6352,68.7351,68.5626,68.726,79300.0
2013-05-02 12:20:00,75.73,75.73,75.51,75.53,50400.0,68.7351,68.7351,68.5354,68.5535,50400.0
2013-05-02 12:30:00,75.53,75.72,75.53,75.66,47200.0,68.5535,68.726,68.5535,68.6715,47200.0
2013-05-02 12:40:00,75.65,75.73,75.65,75.72,48600.0,68.6624,68.7351,68.6624,68.726,48600.0
2013-05-02 12:50:00,75.72,75.72,75.42,75.43,34100.0,68.726,68.726,68.4537,68.4628,34100.0
2013-05-02 13:00:00,75.43,75.47,75.25,75.3,42200.0,68.4628,68.4991,68.2994,68.3448,42200.0
2013-05-02 13:10:00,75.3,75.3,75.03,75.24,52300.0,68.3448,68.3448,68.0997,68.2903,52300.0
2013-05-02 13:20:00,75.23,75.41,75.21,75.34,40800.0,68.2812,68.4446,68.2631,68.3811,40800.0
2013-05-02 13:30:00,75.31,75.37,75.29,75.36,47300.0,68.3539,68.4083,68.3357,68.3992,47300.0
2013-05-02 13:40:00,75.37,75.38,75.31,75.33,34000.0,68.4083,68.4174,68.3539,68.372,34000.0
2013-05-02 13:50:00,75.34,75.61,75.32,75.57,70500.0,68.3811,68.6261,68.3629,68.5898,70500.0
2013-05-02 14:00:00,75.54,75.76,75.49,75.76,55700.0,68.5626,68.7623,68.5172,68.7623,55700.0
2013-05-02 14:10:00,75.75,75.76,75.56,75.56,47700.0,68.7532,68.7623,68.5808,68.5808,47700.0
2013-05-02 14:20:00,75.55,75.55,75.31,75.34,46000.0,68.5717,68.5717,68.3539,68.3811,46000.0
2013-05-02 14:30:00,75.34,75.45,75.31,75.32,45500.0,68.3811,68.4809,68.3539,68.3629,45500.0
2013-05-02 14:40:00,75.31,75.36,75.22,75.26,40700.0,68.3539,68.3992,68.2722,68.3085,40700.0
2013-05-02 14:50:00,75.26,75.3,75.22,75.27,33700.0,68.3085,68.3448,68.2722,68.3175,33700.0
2013-05-02 15:00:00,75.27,75.29,75.05,75.06,62000.0,68.3175,68.3357,68.1179,68.1269,62000.0
2013-05-02 15:10:00,75.05,75.12,74.92,75.0,87800.0,68.1179,68.1814,67.9999,68.0725,87800.0
2013-05-02 15:20:00,75.01,75.22,74.99,75.22,91700.0,68.0816,68.2722,68.0634,68.2722,91700.0
2013-05-02 15:30:00,75.22,75.3,75.18,75.26,105300.0,68.2722,68.3448,68.2359,68.3085,105300.0
2013-05-02 15:40:00,75.26,75.48,75.26,75.47,138300.0,68.3085,68.5081,68.3085,68.4991,138300.0
2013-05-02 15:50:00,75.48,75.56,75.2,75.3,234200.0,68.5081,68.5808,68.254,68.3448,234200.0
2013-05-03 09:30:00,75.47,76.0,75.34,75.6,62500.0,68.4991,68.9801,68.3811,68.6171,62500.0
2013-05-03 09:40:00,75.55,75.56,74.95,74.99,62500.0,68.5717,68.5808,68.0271,68.0634,62500.0
2013-05-03 09:50:00,74.98,75.13,74.88,74.98,70500.0,68.0543,68.1905,67.9636,68.0543,70500.0
2013-05-03 10:00:00,74.99,75.09,74.87,75.01,69100.0,68.0634,68.1542,67.9545,68.0816,69100.0
2013-05-03 10:10:00,75.02,75.02,74.91,74.97,53900.0,68.0906,68.0906,67.9908,68.0453,53900.0
2013-05-03 10:20:00,74.98,75.06,74.96,75.05,37600.0,68.0543,68.1269,68.0362,68.1179,37600.0
2013-05-03 10:30:00,75.06,75.09,74.85,74.88,45900.0,68.1269,68.1542,67.9363,67.9636,45900.0
2013-05-03 10:40:00,74.87,75.17,74.86,75.01,56000.0,67.9545,68.2268,67.9454,68.0816,56000.0
2013-05-03 10:50:00,74.99,74.99,74.74,74.89,65300.0,68.0634,68.0634,67.8365,67.9726,65300.0
2013-05-03 11:00:00,74.9,74.91,74.74,74.77,64500.0,67.9817,67.9908,67.8365,67.8637,64500.0
2013-05-03 11:10:00,74.77,74.79,74.56,74.69,56100.0,67.8637,67.8819,67.6731,67.7911,56100.0
2013-05-03 11:20:00,74.67,74.81,74.61,74.63,45000.0,67.773,67.9,67.7185,67.7367,45000.0
2013-05-03 11:30:00,74.63,74.74,74.6,74.61,29300.0,67.7367,67.8365,67.7094,67.7185,29300.0
2013-05-03 11:40:00,74.59,74.67,74.51,74.6,43600.0,67.7004,67.773,67.6277,67.7094,43600.0
2013-05-03 11:50:00,74.61,74.61,74.34,74.35,61100.0,67.7185,67.7185,67.4734,67.4825,61100.0
2013-05-03 12:00:00,74.34,74.34,74.14,74.2,55400.0,67.4734,67.4734,67.2919,67.3464,55400.0
2013-05-03 12:10:00,74.21,74.32,74.17,74.25,53900.0,67.3555,67.4553,67.3191,67.3918,53900.0
2013-05-03 12:20:00,74.25,74.42,74.25,74.4,27400.0,67.3918,67.5461,67.3918,67.5279,27400.0
2013-05-03 12:30:00,74.39,74.55,74.38,74.49,36000.0,67.5188,67.664,67.5098,67.6096,36000.0
2013-05-03 12:40:00,74.49,74.5,74.33,74.46,32800.0,67.6096,67.6187,67.4644,67.5824,32800.0
2013-05-03 12:50:00,74.45,74.48,74.27,74.28,18600.0,67.5733,67.6005,67.4099,67.419,18600.0
2013-05-03 13:00:00,74.26,74.33,74.21,74.23,32600.0,67.4008,67.4644,67.3555,67.3736,32600.0
2013-05-03 13:10:00,74.21,74.28,74.08,74.1,30700.0,67.3555,67.419,67.2375,67.2556,30700.0
2013-05-03 13:20:00,74.1,74.14,74.05,74.07,29800.0,67.2556,67.2919,67.2102,67.2284,29800.0
2013-05-03 13:30:00,74.06,74.11,74.03,74.09,26600.0,67.2193,67.2647,67.1921,67.2465,26600.0
2013-05-03 13:40:00,74.09,74.33,74.09,74.32,27000.0,67.2465,67.4644,67.2465,67.4553,27000.0
2013-05-03 13:50:00,74.34,74.42,74.28,74.29,30100.0,67.4734,67.5461,67.419,67.4281,30100.0
2013-05-03 14:00:00,74.29,74.29,74.12,74.13,43900.0,67.4281,67.4281,67.2738,67.2828,43900.0
2013-05-03 14:10:00,74.13,74.23,74.13,74.22,31700.0,67.2828,67.3736,67.2828,67.3645,31700.0
2013-05-03 14:20:00,74.23,74.23,74.13,74.13,23100.0,67.3736,67.3736,67.2828,67.2828,23100.0
2013-05-03 14:30:00,74.13,74.19,74.02,74.05,40300.0,67.2828,67.3373,67.183,67.2102,40300.0
2013-05-03 14:40:00,74.05,74.08,74.0,74.04,35900.0,67.2102,67.2375,67.1649,67.2012,35900.0
2013-05-03 14:50:00,74.04,74.07,73.84,73.87,58000.0,67.2012,67.2284,67.0196,67.0469,58000.0
2013-05-03 15:00:00,73.87,73.88,73.65,73.7,77800.0,67.0469,67.0559,66.8472,66.8926,77800.0
2013-05-03 15:10:00,73.69,73.87,73.67,73.76,69200.0,66.8835,67.0469,66.8653,66.947,69200.0
2013-05-03 15:20:00,73.76,73.8,73.63,73.69,80200.0,66.947,66.9833,66.829,66.8835,80200.0
2013-05-03 15:30:00,73.7,74.15,73.69,74.06,122900.0,66.8926,67.301,66.8835,67.2193,122900.0
2013-05-03 15:40:00,74.04,74.18,73.98,74.0,95500.0,67.2012,67.3282,67.1467,67.1649,95500.0
2013-05-03 15:50:00,74.0,74.0,73.83,73.92,258800.0,67.1649,67.1649,67.0106,67.0922,258800.0
2013-05-06 09:30:00,75.91,76.84,75.61,76.58,220100.0,68.8984,69.7425,68.6261,69.5065,220100.0
2013-05-06 09:40:00,76.59,76.7,75.98,76.38,94600.0,69.5156,69.6155,68.962,69.325,94600.0
2013-05-06 09:50:00,76.42,76.77,76.13,76.73,86200.0,69.3613,69.679,69.0981,69.6427,86200.0
2013-05-06 10:00:00,76.76,77.12,76.68,76.72,154800.0,69.6699,69.9967,69.5973,69.6336,154800.0
2013-05-06 10:10:00,76.72,76.72,76.32,76.41,75100.0,69.6336,69.6336,69.2706,69.3522,75100.0
2013-05-06 10:20:00,76.43,76.65,76.35,76.63,83900.0,69.3704,69.5701,69.2978,69.5519,83900.0
2013-05-06 10:30:00,76.64,76.68,76.55,76.57,82800.0,69.561,69.5973,69.4793,69.4975,82800.0
2013-05-06 10:40:00,76.57,76.61,76.34,76.36,91800.0,69.4975,69.5338,69.2887,69.3069,91800.0
2013-05-06 10:50:00,76.35,76.39,76.24,76.37,55200.0,69.2978,69.3341,69.1979,69.3159,55200.0
2013-05-06 11:00:00,76.37,76.57,76.35,76.43,62500.0,69.3159,69.4975,69.2978,69.3704,62500.0
2013-05-06 11:10:00,76.43,76.61,76.25,76.51,57400.0,69.3704,69.5338,69.207,69.443,57400.0
2013-05-06 11:20:00,76.51,76.68,76.47,76.51,112100.0,69.443,69.5973,69.4067,69.443,112100.0
2013-05-06 11:30:00,76.49,76.61,76.38,76.48,45000.0,69.4249,69.5338,69.325,69.4158,45000.0
2013-05-06 11:40:00,76.48,76.69,76.43,76.69,34400.0,69.4158,69.6064,69.3704,69.6064,34400.0
2013-05-06 11:50:00,76.69,76.69,76.4,76.42,27500.0,69.6064,69.6064,69.3432,69.3613,27500.0
2013-05-06 12:00:00,76.39,76.41,76.16,76.3,37400.0,69.3341,69.3522,69.1253,69.2524,37400.0
2013-05-06 12:10:00,76.29,76.29,75.93,75.93,52600.0,69.2433,69.2433,68.9166,68.9166,52600.0
2013-05-06 12:20:00,75.93,76.05,75.76,76.04,50000.0,68.9166,69.0255,68.7623,69.0164,50000.0
2013-05-06 12:30:00,76.04,76.14,76.03,76.12,22500.0,69.0164,69.1072,69.0073,69.089,22500.0
2013-05-06 12:40:00,76.11,76.17,76.06,76.07,18900.0,69.08,69.1344,69.0346,69.0437,18900.0
2013-05-06 12:50:00,76.04,76.13,76.02,76.05,25100.0,69.0164,69.0981,68.9983,69.0255,25100.0
2013-05-06 13:00:00,76.03,76.1,75.93,75.93,20700.0,69.0073,69.0709,68.9166,68.9166,20700.0
2013-05-06 13:10:00,75.9,75.92,75.8,75.91,23600.0,68.8894,68.9075,68.7986,68.8984,23600.0
2013-05-06 13:20:00,75.91,76.03,75.9,75.96,25000.0,68.8984,69.0073,68.8894,68.9438,25000.0
2013-05-06 13:30:00,75.95,76.02,75.93,75.95,19000.0,68.9347,68.9983,68.9166,68.9347,19000.0
2013-05-06 13:40:00,75.94,76.05,75.9,75.97,24300.0,68.9257,69.0255,68.8894,68.9529,24300.0
2013-05-06 13:50:00,75.97,75.99,75.93,75.93,23200.0,68.9529,68.971,68.9166,68.9166,23200.0
2013-05-06 14:00:00,75.93,75.94,75.77,75.79,25200.0,68.9166,68.9257,68.7714,68.7895,25200.0
2013-05-06 14:10:00,75.79,75.87,75.76,75.87,33000.0,68.7895,68.8621,68.7623,68.8621,33000.0
2013-05-06 14:20:00,75.88,75.89,75.79,75.79,21400.0,68.8712,68.8803,68.7895,68.7895,21400.0
2013-05-06 14:30:00,75.78,75.78,75.69,75.77,24500.0,68.7804,68.7804,68.6988,68.7714,24500.0
2013-05-06 14:40:00,75.78,75.84,75.71,75.79,26200.0,68.7804,68.8349,68.7169,68.7895,26200.0
2013-05-06 14:50:00,75.79,75.81,75.7,75.72,28300.0,68.7895,68.8077,68.7078,68.726,28300.0
2013-05-06 15:00:00,75.71,75.79,75.71,75.75,30400.0,68.7169,68.7895,68.7169,68.7532,30400.0
2013-05-06 15:10:00,75.73,75.73,75.55,75.56,44500.0,68.7351,68.7351,68.5717,68.5808,44500.0
2013-05-06 15:20:00,75.56,75.63,75.53,75.59,50300.0,68.5808,68.6443,68.5535,68.608,50300.0
2013-05-06 15:30:00,75.59,75.62,75.53,75.57,58900.0,68.608,68.6352,68.5535,68.5898,58900.0
2013-05-06 15:40:00,75.56,75.7,75.56,75.66,99700.0,68.5808,68.7078,68.5808,68.6715,99700.0
2013-05-06 15:50:00,75.66,75.68,75.45,75.5,171000.0,68.6715,68.6897,68.4809,68.5263,171000.0
2013-05-07 09:30:00,75.5,75.88,74.81,75.27,83700.0,68.5263,68.8712,67.9,68.3175,83700.0
2013-05-07 09:40:00,75.28,75.93,75.28,75.93,36700.0,68.3266,68.9166,68.3266,68.9166,36700.0
2013-05-07 09:50:00,75.93,75.98,75.74,75.95,55800.0,68.9166,68.962,68.7441,68.9347,55800.0
2013-05-07 10:00:00,75.95,75.99,75.53,75.75,276500.0,68.9347,68.971,68.5535,68.7532,276500.0
2013-05-07 10:10:00,75.76,75.87,75.67,75.79,34300.0,68.7623,68.8621,68.6806,68.7895,34300.0
2013-05-07 10:20:00,75.79,76.17,75.7,76.17,126200.0,68.7895,69.1344,68.7078,69.1344,126200.0
2013-05-07 10:30:00,76.17,76.42,76.11,76.33,73800.0,69.1344,69.3613,69.08,69.2796,73800.0
2013-05-07 10:40:00,76.3,76.53,76.28,76.53,39300.0,69.2524,69.4612,69.2343,69.4612,39300.0
2013-05-07 10:50:00,76.51,76.95,76.5,76.9,180600.0,69.443,69.8424,69.4339,69.797,180600.0
2013-05-07 11:00:00,76.9,77.32,76.88,77.15,130100.0,69.797,70.1782,69.7788,70.0239,130100.0
2013-05-07 11:10:00,77.15,77.2,76.6,76.7,55700.0,70.0239,70.0693,69.5247,69.6155,55700.0
2013-05-07 11:20:00,76.68,76.79,76.57,76.79,30500.0,69.5973,69.6971,69.4975,69.6971,30500.0
2013-05-07 11:30:00,76.77,76.78,76.59,76.68,83200.0,69.679,69.6881,69.5156,69.5973,83200.0
2013-05-07 11:40:00,76.67,76.73,76.6,76.65,85800.0,69.5882,69.6427,69.5247,69.5701,85800.0
2013-05-07 11:50:00,76.61,76.61,76.4,76.5,28200.0,69.5338,69.5338,69.3432,69.4339,28200.0
2013-05-07 12:00:00,76.5,76.51,76.36,76.37,18000.0,69.4339,69.443,69.3069,69.3159,18000.0
2013-05-07 12:10:00,76.37,76.38,76.23,76.23,23500.0,69.3159,69.325,69.1889,69.1889,23500.0
2013-05-07 12:20:00,76.24,76.24,76.09,76.09,19400.0,69.1979,69.1979,69.0618,69.0618,19400.0
2013-05-07 12:30:00,76.09,76.28,76.02,76.26,38800.0,69.0618,69.2343,68.9983,69.2161,38800.0
2013-05-07 12:40:00,76.25,76.32,76.22,76.28,26000.0,69.207,69.2706,69.1798,69.2343,26000.0
2013-05-07 12:50:00,76.3,76.31,76.23,76.29,17200.0,69.2524,69.2615,69.1889,69.2433,17200.0
2013-05-07 13:00:00,76.29,76.36,76.27,76.33,21300.0,69.2433,69.3069,69.2252,69.2796,21300.0
2013-05-07 13:10:00,76.34,76.34,76.22,76.26,18300.0,69.2887,69.2887,69.1798,69.2161,18300.0
2013-05-07 13:20:00,76.23,76.29,76.2,76.23,24500.0,69.1889,69.2433,69.1616,69.1889,24500.0
2013-05-07 13:30:00,76.24,76.25,76.14,76.19,18800.0,69.1979,69.207,69.1072,69.1526,18800.0
2013-05-07 13:40:00,76.23,76.23,76.11,76.2,25500.0,69.1889,69.1889,69.08,69.1616,25500.0
2013-05-07 13:50:00,76.2,76.46,76.17,76.45,42900.0,69.1616,69.3976,69.1344,69.3886,42900.0
2013-05-07 14:00:00,76.45,76.67,76.42,76.61,50400.0,69.3886,69.5882,69.3613,69.5338,50400.0
2013-05-07 14:10:00,76.6,76.79,76.6,76.76,40500.0,69.5247,69.6971,69.5247,69.6699,40500.0
2013-05-07 14:20:00,76.75,76.77,76.6,76.75,34300.0,69.6608,69.679,69.5247,69.6608,34300.0
2013-05-07 14:30:00,76.74,76.75,76.63,76.63,33100.0,69.6518,69.6608,69.5519,69.5519,33100.0
2013-05-07 14:40:00,76.63,76.69,76.63,76.67,38700.0,69.5519,69.6064,69.5519,69.5882,38700.0
2013-05-07 14:50:00,76.68,76.84,76.66,76.77,36200.0,69.5973,69.7425,69.5792,69.679,36200.0
2013-05-07 15:00:00,76.78,76.81,76.73,76.78,44200.0,69.6881,69.7153,69.6427,69.6881,44200.0
2013-05-07 15:10:00,76.79,77.03,76.78,76.99,84500.0,69.6971,69.915,69.6881,69.8787,84500.0
2013-05-07 15:20:00,76.99,77.0,76.69,76.71,63100.0,69.8787,69.8878,69.6064,69.6245,63100.0
2013-05-07 15:30:00,76.71,76.79,76.69,76.77,71700.0,69.6245,69.6971,69.6064,69.679,71700.0
2013-05-07 15:40:00,76.77,76.87,76.76,76.85,123100.0,69.679,69.7698,69.6699,69.7516,123100.0
2013-05-07 15:50:00,76.84,76.89,76.8,76.87,148900.0,69.7425,69.7879,69.7062,69.7698,148900.0
2013-05-08 09:30:00,76.79,77.41,76.69,77.41,72300.0,69.6971,70.2599,69.6064,70.2599,72300.0
2013-05-08 09:40:00,77.45,77.72,77.25,77.72,70100.0,70.2962,70.5412,70.1147,70.5412,70100.0
2013-05-08 09:50:00,77.71,77.8,77.57,77.72,52400.0,70.5322,70.6139,70.4051,70.5412,52400.0
2013-05-08 10:00:00,77.75,78.69,77.67,78.57,143400.0,70.5685,71.4217,70.4959,71.3127,143400.0
2013-05-08 10:10:00,78.56,78.58,77.99,78.19,89400.0,71.3037,71.3218,70.7863,70.9678,89400.0
2013-05-08 10:20:00,78.18,78.53,77.99,78.52,150800.0,70.9588,71.2764,70.7863,71.2674,150800.0
2013-05-08 10:30:00,78.54,78.68,78.34,78.54,63700.0,71.2855,71.4126,71.104,71.2855,63700.0
2013-05-08 10:40:00,78.52,78.72,78.47,78.69,91000.0,71.2674,71.4489,71.222,71.4217,91000.0
2013-05-08 10:50:00,78.69,78.81,78.5,78.66,88500.0,71.4217,71.5306,71.2492,71.3944,88500.0
2013-05-08 11:00:00,78.66,78.77,78.51,78.58,67200.0,71.3944,71.4943,71.2583,71.3218,67200.0
2013-05-08 11:10:00,78.58,78.63,78.51,78.53,103200.0,71.3218,71.3672,71.2583,71.2764,103200.0
2013-05-08 11:20:00,78.51,78.59,78.51,78.57,73800.0,71.2583,71.3309,71.2583,71.3127,73800.0
2013-05-08 11:30:00,78.57,78.58,78.44,78.49,70700.0,71.3127,71.3218,71.1947,71.2401,70700.0
2013-05-08 11:40:00,78.47,78.47,78.3,78.3,33600.0,71.222,71.222,71.0677,71.0677,33600.0
2013-05-08 11:50:00,78.29,78.29,77.91,77.93,27400.0,71.0586,71.0586,70.7137,70.7318,27400.0
2013-05-08 12:00:00,77.95,78.02,77.85,77.86,28700.0,70.75,70.8135,70.6592,70.6683,28700.0
2013-05-08 12:10:00,77.9,78.36,77.88,78.32,31700.0,70.7046,71.1221,70.6865,71.0858,31700.0
2013-05-08 12:20:00,78.3,78.3,77.93,78.01,32300.0,71.0677,71.0677,70.7318,70.8045,32300.0
2013-05-08 12:30:00,78.02,78.02,77.86,77.89,32900.0,70.8135,70.8135,70.6683,70.6955,32900.0
2013-05-08 12:40:00,77.88,78.06,77.81,78.04,25700.0,70.6865,70.8498,70.6229,70.8317,25700.0
2013-05-08 12:50:00,78.06,78.18,78.04,78.13,25200.0,70.8498,70.9588,70.8317,70.9134,25200.0
2013-05-08 13:00:00,78.13,78.13,78.03,78.12,22300.0,70.9134,70.9134,70.8226,70.9043,22300.0
2013-05-08 13:10:00,78.12,78.22,78.08,78.21,46500.0,70.9043,70.9951,70.868,70.986,46500.0
2013-05-08 13:20:00,78.21,78.47,78.21,78.45,40700.0,70.986,71.222,70.986,71.2038,40700.0
2013-05-08 13:30:00,78.47,78.47,78.22,78.39,37500.0,71.222,71.222,70.9951,71.1494,37500.0
2013-05-08 13:40:00,78.4,78.57,78.28,78.31,95500.0,71.1584,71.3127,71.0495,71.0767,95500.0
2013-05-08 13:50:00,78.32,78.32,78.0,78.01,31800.0,71.0858,71.0858,70.7954,70.8045,31800.0
2013-05-08 14:00:00,78.01,78.01,77.89,77.9,59600.0,70.8045,70.8045,70.6955,70.7046,59600.0
2013-05-08 14:10:00,77.9,78.1,77.87,78.1,44600.0,70.7046,70.8861,70.6774,70.8861,44600.0
2013-05-08 14:20:00,78.12,78.31,78.07,78.31,47000.0,70.9043,71.0767,70.8589,71.0767,47000.0
2013-05-08 14:30:00,78.3,78.31,77.95,78.01,31600.0,71.0677,71.0767,70.75,70.8045,31600.0
2013-05-08 14:40:00,78.01,78.11,77.97,77.99,35500.0,70.8045,70.8952,70.7682,70.7863,35500.0
2013-05-08 14:50:00,77.98,78.25,77.97,78.13,292200.0,70.7772,71.0223,70.7682,70.9134,292200.0
2013-05-08 15:00:00,78.14,78.42,78.1,78.4,56600.0,70.9225,71.1766,70.8861,71.1584,56600.0
2013-05-08 15:10:00,78.4,78.57,78.37,78.55,90100.0,71.1584,71.3127,71.1312,71.2946,90100.0
2013-05-08 15:20:00,78.54,78.62,78.51,78.6,79800.0,71.2855,71.3581,71.2583,71.34,79800.0
2013-05-08 15:30:00,78.6,78.63,78.58,78.62,113200.0,71.34,71.3672,71.3218,71.3581,113200.0
2013-05-08 15:40:00,78.63,78.77,78.56,78.77,139800.0,71.3672,71.4943,71.3037,71.4943,139800.0
2013-05-08 15:50:00,78.76,78.77,78.63,78.72,244400.0,71.4852,71.4943,71.3672,71.4489,244400.0
2013-05-09 09:30:00,78.44,78.83,78.19,78.83,54400.0,71.1947,71.5487,70.9678,71.5487,54400.0
2013-05-09 09:40:00,78.86,78.92,78.63,78.78,38200.0,71.5759,71.6304,71.3672,71.5033,38200.0
2013-05-09 09:50:00,78.75,79.01,78.68,78.74,26900.0,71.4761,71.7121,71.4126,71.467,26900.0
2013-05-09 10:00:00,78.72,78.72,78.17,78.17,45700.0,71.4489,71.4489,70.9497,70.9497,45700.0
2013-05-09 10:10:00,78.16,78.2,77.93,77.93,48700.0,70.9406,70.9769,70.7318,70.7318,48700.0
2013-05-09 10:20:00,77.93,77.98,77.7,77.97,39000.0,70.7318,70.7772,70.5231,70.7682,39000.0
2013-05-09 10:30:00,77.93,77.94,77.65,77.65,34800.0,70.7318,70.7409,70.4777,70.4777,34800.0
2013-05-09 10:40:00,77.66,77.79,77.6,77.78,54100.0,70.4868,70.6048,70.4323,70.5957,54100.0
2013-05-09 10:50:00,77.76,77.76,77.37,77.4,70200.0,70.5776,70.5776,70.2236,70.2508,70200.0
2013-05-09 11:00:00,77.4,77.51,77.11,77.13,222700.0,70.2508,70.3506,69.9876,70.0057,222700.0
2013-05-09 11:10:00,77.11,77.33,76.94,77.21,97300.0,69.9876,70.1873,69.8333,70.0784,97300.0
2013-05-09 11:20:00,77.21,77.21,76.88,77.02,145800.0,70.0784,70.0784,69.7788,69.9059,145800.0
2013-05-09 11:30:00,77.0,77.23,76.99,77.14,103200.0,69.8878,70.0965,69.8787,70.0148,103200.0
2013-05-09 11:40:00,77.14,77.14,77.0,77.12,165000.0,70.0148,70.0148,69.8878,69.9967,165000.0
2013-05-09 11:50:00,77.11,77.4,77.1,77.39,41200.0,69.9876,70.2508,69.9785,70.2417,41200.0
2013-05-09 12:00:00,77.4,77.61,77.38,77.45,67500.0,70.2508,70.4414,70.2327,70.2962,67500.0
2013-05-09 12:10:00,77.45,77.62,77.29,77.62,295100.0,70.2962,70.4505,70.151,70.4505,295100.0
2013-05-09 12:20:00,77.63,77.88,77.57,77.86,34100.0,70.4596,70.6865,70.4051,70.6683,34100.0
2013-05-09 12:30:00,77.86,77.93,77.6,77.63,18400.0,70.6683,70.7318,70.4323,70.4596,18400.0
2013-05-09 12:40:00,77.6,77.88,77.6,77.84,25300.0,70.4323,70.6865,70.4323,70.6502,25300.0
2013-05-09 12:50:00,77.8,77.95,77.72,77.95,25600.0,70.6139,70.75,70.5412,70.75,25600.0
2013-05-09 13:00:00,77.95,78.14,77.93,77.94,23500.0,70.75,70.9225,70.7318,70.7409,23500.0
2013-05-09 13:10:00,77.91,77.91,77.76,77.8,25900.0,70.7137,70.7137,70.5776,70.6139,25900.0
2013-05-09 13:20:00,77.8,77.88,77.78,77.85,19300.0,70.6139,70.6865,70.5957,70.6592,19300.0
2013-05-09 13:30:00,77.84,78.01,77.83,77.83,20600.0,70.6502,70.8045,70.6411,70.6411,20600.0
2013-05-09 13:40:00,77.83,77.9,77.75,77.8,28100.0,70.6411,70.7046,70.5685,70.6139,28100.0
2013-05-09 13:50:00,77.8,77.87,77.75,77.84,38600.0,70.6139,70.6774,70.5685,70.6502,38600.0
2013-05-09 14:00:00,77.83,78.11,77.79,78.06,43000.0,70.6411,70.8952,70.6048,70.8498,43000.0
2013-05-09 14:10:00,78.06,78.08,78.0,78.05,23600.0,70.8498,70.868,70.7954,70.8408,23600.0
2013-05-09 14:20:00,78.04,78.07,77.97,78.03,22000.0,70.8317,70.8589,70.7682,70.8226,22000.0
2013-05-09 14:30:00,78.04,78.05,77.75,77.76,29000.0,70.8317,70.8408,70.5685,70.5776,29000.0
2013-05-09 14:40:00,77.74,77.9,77.69,77.76,42100.0,70.5594,70.7046,70.514,70.5776,42100.0
2013-05-09 14:50:00,77.74,77.93,77.74,77.83,62600.0,70.5594,70.7318,70.5594,70.6411,62600.0
2013-05-09 15:00:00,77.83,77.83,77.68,77.78,55300.0,70.6411,70.6411,70.5049,70.5957,55300.0
2013-05-09 15:10:00,77.79,77.92,77.77,77.91,55500.0,70.6048,70.7228,70.5866,70.7137,55500.0
2013-05-09 15:20:00,77.89,78.15,77.84,78.13,56700.0,70.6955,70.9315,70.6502,70.9134,56700.0
2013-05-09 15:30:00,78.14,78.18,77.95,77.95,84000.0,70.9225,70.9588,70.75,70.75,84000.0
2013-05-09 15:40:00,77.96,78.0,77.93,77.99,96400.0,70.7591,70.7954,70.7318,70.7863,96400.0
2013-05-09 15:50:00,78.0,78.06,77.83,78.05,159300.0,70.7954,70.8498,70.6411,70.8408,159300.0
2013-05-10 09:30:00,78.12,78.34,77.98,78.34,40800.0,70.9043,71.104,70.7772,71.104,40800.0
2013-05-10 09:40:00,78.3,78.34,78.01,78.04,33900.0,71.0677,71.104,70.8045,70.8317,33900.0
2013-05-10 09:50:00,78.03,78.37,78.01,78.27,35500.0,70.8226,71.1312,70.8045,71.0404,35500.0
2013-05-10 10:00:00,78.28,78.37,78.07,78.11,191200.0,71.0495,71.1312,70.8589,70.8952,191200.0
2013-05-10 10:10:00,78.08,78.32,78.01,78.22,63000.0,70.868,71.0858,70.8045,70.9951,63000.0
2013-05-10 10:20:00,78.2,78.25,78.08,78.2,28000.0,70.9769,71.0223,70.868,70.9769,28000.0
2013-05-10 10:30:00,78.19,78.23,78.0,78.2,57000.0,70.9678,71.0041,70.7954,70.9769,57000.0
2013-05-10 10:40:00,78.2,78.36,78.15,78.21,75700.0,70.9769,71.1221,70.9315,70.986,75700.0
2013-05-10 10:50:00,78.25,78.55,78.22,78.44,89900.0,71.0223,71.2946,70.9951,71.1947,89900.0
2013-05-10 11:00:00,78.45,78.69,78.37,78.65,88700.0,71.2038,71.4217,71.1312,71.3853,88700.0
2013-05-10 11:10:00,78.66,78.89,78.65,78.89,66800.0,71.3944,71.6032,71.3853,71.6032,66800.0
2013-05-10 11:20:00,78.89,79.05,78.81,79.05,66400.0,71.6032,71.7484,71.5306,71.7484,66400.0
2013-05-10 11:30:00,79.07,79.08,78.98,79.04,28500.0,71.7666,71.7756,71.6849,71.7393,28500.0
2013-05-10 11:40:00,79.01,79.02,78.85,78.89,32600.0,71.7121,71.7212,71.5669,71.6032,32600.0
2013-05-10 11:50:00,78.87,78.98,78.85,78.87,34000.0,71.585,71.6849,71.5669,71.585,34000.0
2013-05-10 12:00:00,78.85,78.92,78.67,78.68,32300.0,71.5669,71.6304,71.4035,71.4126,32300.0
2013-05-10 12:10:00,78.69,78.7,78.47,78.49,19900.0,71.4217,71.4307,71.222,71.2401,19900.0
2013-05-10 12:20:00,78.5,78.54,78.42,78.42,14700.0,71.2492,71.2855,71.1766,71.1766,14700.0
2013-05-10 12:30:00,78.43,78.84,78.39,78.75,418800.0,71.1857,71.5578,71.1494,71.4761,418800.0
2013-05-10 12:40:00,78.74,78.99,78.73,78.99,17900.0,71.467,71.6939,71.458,71.6939,17900.0
2013-05-10 12:50:00,78.97,79.07,78.95,79.07,31800.0,71.6758,71.7666,71.6576,71.7666,31800.0
2013-05-10 13:00:00,79.06,79.14,79.04,79.12,28700.0,71.7575,71.8301,71.7393,71.8119,28700.0
2013-05-10 13:10:00,79.13,79.25,79.11,79.25,28400.0,71.821,71.9299,71.8029,71.9299,28400.0
2013-05-10 13:20:00,79.24,79.39,79.24,79.37,34100.0,71.9208,72.057,71.9208,72.0388,34100.0
2013-05-10 13:30:00,79.36,79.57,79.36,79.56,145300.0,72.0298,72.2204,72.0298,72.2113,145300.0
2013-05-10 13:40:00,79.55,79.6,79.51,79.6,67500.0,72.2022,72.2476,72.1659,72.2476,67500.0
2013-05-10 13:50:00,79.59,79.76,79.55,79.74,93500.0,72.2385,72.3928,72.2022,72.3747,93500.0
2013-05-10 14:00:00,79.74,80.07,79.63,79.68,276800.0,72.3747,72.6742,72.2748,72.3202,276800.0
2013-05-10 14:10:00,79.68,79.69,79.32,79.52,92300.0,72.3202,72.3293,71.9935,72.175,92300.0
2013-05-10 14:20:00,79.52,79.56,79.39,79.46,60200.0,72.175,72.2113,72.057,72.1205,60200.0
2013-05-10 14:30:00,79.48,79.55,79.41,79.47,48800.0,72.1387,72.2022,72.0751,72.1296,48800.0
2013-05-10 14:40:00,79.47,79.64,79.41,79.63,32800.0,72.1296,72.2839,72.0751,72.2748,32800.0
2013-05-10 14:50:00,79.65,79.86,79.63,79.84,78600.0,72.293,72.4836,72.2748,72.4654,78600.0
2013-05-10 15:00:00,79.84,79.92,79.72,79.86,81300.0,72.4654,72.538,72.3565,72.4836,81300.0
2013-05-10 15:10:00,79.86,80.16,79.84,80.14,106800.0,72.4836,72.7559,72.4654,72.7377,106800.0
2013-05-10 15:20:00,80.14,80.22,80.07,80.16,109900.0,72.7377,72.8103,72.6742,72.7559,109900.0
2013-05-10 15:30:00,80.17,80.27,80.04,80.04,114500.0,72.7649,72.8557,72.647,72.647,114500.0
2013-05-10 15:40:00,80.05,80.23,80.05,80.12,113300.0,72.656,72.8194,72.656,72.7196,113300.0
2013-05-10 15:50:00,80.11,80.12,80.01,80.09,198700.0,72.7105,72.7196,72.6197,72.6923,198700.0
2013-05-13 09:30:00,79.82,80.17,79.71,80.13,99600.0,72.4473,72.7649,72.3474,72.7286,99600.0
2013-05-13 09:40:00,80.03,80.03,79.48,79.48,54000.0,72.6379,72.6379,72.1387,72.1387,54000.0
2013-05-13 09:50:00,79.43,79.48,78.98,79.23,47800.0,72.0933,72.1387,71.6849,71.9118,47800.0
2013-05-13 10:00:00,79.2,79.2,78.93,79.0,53700.0,71.8845,71.8845,71.6395,71.703,53700.0
2013-05-13 10:10:00,78.99,79.25,78.97,79.1,47000.0,71.6939,71.9299,71.6758,71.7938,47000.0
2013-05-13 10:20:00,79.09,79.44,79.04,79.18,52500.0,71.7847,72.1024,71.7393,71.8664,52500.0
2013-05-13 10:30:00,79.18,79.24,79.0,79.07,72500.0,71.8664,71.9208,71.703,71.7666,72500.0
2013-05-13 10:40:00,79.05,79.14,78.94,79.06,31300.0,71.7484,71.8301,71.6486,71.7575,31300.0
2013-05-13 10:50:00,79.06,79.38,79.05,79.26,33300.0,71.7575,72.0479,71.7484,71.939,33300.0
2013-05-13 11:00:00,79.26,79.46,79.19,79.44,27900.0,71.939,72.1205,71.8755,72.1024,27900.0
2013-05-13 11:10:00,79.44,79.71,79.43,79.43,65000.0,72.1024,72.3474,72.0933,72.0933,65000.0
2013-05-13 11:20:00,79.45,79.5,79.15,79.22,73500.0,72.1115,72.1568,71.8392,71.9027,73500.0
2013-05-13 11:30:00,79.25,79.26,79.12,79.19,17700.0,71.9299,71.939,71.8119,71.8755,17700.0
2013-05-13 11:40:00,79.19,79.22,79.09,79.22,13800.0,71.8755,71.9027,71.7847,71.9027,13800.0
2013-05-13 11:50:00,79.24,79.24,79.09,79.1,16500.0,71.9208,71.9208,71.7847,71.7938,16500.0
2013-05-13 12:00:00,79.1,79.1,78.92,78.96,24800.0,71.7938,71.7938,71.6304,71.6667,24800.0
2013-05-13 12:10:00,78.96,78.99,78.9,78.97,15100.0,71.6667,71.6939,71.6123,71.6758,15100.0
2013-05-13 12:20:00,78.96,79.0,78.81,78.85,17700.0,71.6667,71.703,71.5306,71.5669,17700.0
2013-05-13 12:30:00,78.86,79.04,78.84,78.96,219700.0,71.5759,71.7393,71.5578,71.6667,219700.0
2013-05-13 12:40:00,78.96,78.98,78.8,78.81,16500.0,71.6667,71.6849,71.5215,71.5306,16500.0
2013-05-13 12:50:00,78.81,78.9,78.79,78.88,23600.0,71.5306,71.6123,71.5124,71.5941,23600.0
2013-05-13 13:00:00,78.86,79.0,78.86,78.89,22600.0,71.5759,71.703,71.5759,71.6032,22600.0
2013-05-13 13:10:00,78.89,79.0,78.89,79.0,10300.0,71.6032,71.703,71.6032,71.703,10300.0
2013-05-13 13:20:00,78.98,79.06,78.98,79.05,37100.0,71.6849,71.7575,71.6849,71.7484,37100.0
2013-05-13 13:30:00,79.04,79.28,79.02,79.28,23300.0,71.7393,71.9572,71.7212,71.9572,23300.0
2013-05-13 13:40:00,79.29,79.47,79.29,79.46,29500.0,71.9662,72.1296,71.9662,72.1205,29500.0
2013-05-13 13:50:00,79.45,79.59,79.38,79.59,44200.0,72.1115,72.2385,72.0479,72.2385,44200.0
2013-05-13 14:00:00,79.54,79.64,79.52,79.6,25500.0,72.1931,72.2839,72.175,72.2476,25500.0
2013-05-13 14:10:00,79.59,79.65,79.56,79.57,25700.0,72.2385,72.293,72.2113,72.2204,25700.0
2013-05-13 14:20:00,79.58,79.67,79.49,79.65,23600.0,72.2294,72.3111,72.1478,72.293,23600.0
2013-05-13 14:30:00,79.66,79.76,79.59,79.67,24100.0,72.3021,72.3928,72.2385,72.3111,24100.0
2013-05-13 14:40:00,79.65,79.66,79.5,79.51,18100.0,72.293,72.3021,72.1568,72.1659,18100.0
2013-05-13 14:50:00,79.52,79.69,79.52,79.67,26000.0,72.175,72.3293,72.175,72.3111,26000.0
2013-05-13 15:00:00,79.67,79.68,79.48,79.48,22900.0,72.3111,72.3202,72.1387,72.1387,22900.0
2013-05-13 15:10:00,79.47,79.57,79.44,79.55,37000.0,72.1296,72.2204,72.1024,72.2022,37000.0
2013-05-13 15:20:00,79.54,79.59,79.47,79.59,33200.0,72.1931,72.2385,72.1296,72.2385,33200.0
2013-05-13 15:30:00,79.58,79.67,79.54,79.66,45600.0,72.2294,72.3111,72.1931,72.3021,45600.0
2013-05-13 15:40:00,79.67,79.69,79.6,79.65,70400.0,72.3111,72.3293,72.2476,72.293,70400.0
2013-05-13 15:50:00,79.65,79.86,79.47,79.75,315400.0,72.293,72.4836,72.1296,72.3837,315400.0
2013-05-14 09:30:00,79.63,80.19,79.13,80.01,49500.0,72.2748,72.7831,71.821,72.6197,49500.0
2013-05-14 09:40:00,80.06,80.17,79.53,79.72,53100.0,72.6651,72.7649,72.1841,72.3565,53100.0
2013-05-14 09:50:00,79.67,79.98,79.67,79.82,43900.0,72.3111,72.5925,72.3111,72.4473,43900.0
2013-05-14 10:00:00,79.82,79.94,79.65,79.93,31500.0,72.4473,72.5562,72.293,72.5471,31500.0
2013-05-14 10:10:00,79.93,79.96,79.65,79.65,25400.0,72.5471,72.5743,72.293,72.293,25400.0
2013-05-14 10:20:00,79.67,79.86,79.58,79.81,20700.0,72.3111,72.4836,72.2294,72.4382,20700.0
2013-05-14 10:30:00,79.79,79.79,79.65,79.71,15700.0,72.42,72.42,72.293,72.3474,15700.0
2013-05-14 10:40:00,79.72,79.93,79.72,79.85,22900.0,72.3565,72.5471,72.3565,72.4745,22900.0
2013-05-14 10:50:00,79.86,79.91,79.77,79.88,37400.0,72.4836,72.529,72.4019,72.5017,37400.0
2013-05-14 11:00:00,79.92,79.99,79.8,79.97,18800.0,72.538,72.6016,72.4291,72.5834,18800.0
2013-05-14 11:10:00,79.95,80.21,79.91,80.17,50900.0,72.5653,72.8013,72.529,72.7649,50900.0
2013-05-14 11:20:00,80.16,80.18,80.08,80.1,20200.0,72.7559,72.774,72.6833,72.7014,20200.0
2013-05-14 11:30:00,80.12,80.15,80.06,80.13,19800.0,72.7196,72.7468,72.6651,72.7286,19800.0
2013-05-14 11:40:00,80.13,80.14,79.93,79.93,15600.0,72.7286,72.7377,72.5471,72.5471,15600.0
2013-05-14 11:50:00,79.91,79.94,79.72,79.85,25600.0,72.529,72.5562,72.3565,72.4745,25600.0
2013-05-14 12:00:00,79.84,79.9,79.81,79.81,12500.0,72.4654,72.5199,72.4382,72.4382,12500.0
2013-05-14 12:10:00,79.81,79.87,79.78,79.83,15800.0,72.4382,72.4927,72.411,72.4564,15800.0
2013-05-14 12:20:00,79.84,79.86,79.48,79.48,12200.0,72.4654,72.4836,72.1387,72.1387,12200.0
2013-05-14 12:30:00,79.47,79.69,79.39,79.69,10000.0,72.1296,72.3293,72.057,72.3293,10000.0
2013-05-14 12:40:00,79.71,79.85,79.69,79.74,9500.0,72.3474,72.4745,72.3293,72.3747,9500.0
2013-05-14 12:50:00,79.74,79.76,79.59,79.59,11600.0,72.3747,72.3928,72.2385,72.2385,11600.0
2013-05-14 13:00:00,79.59,79.59,79.48,79.48,9600.0,72.2385,72.2385,72.1387,72.1387,9600.0
2013-05-14 13:10:00,79.48,79.57,79.39,79.56,11600.0,72.1387,72.2204,72.057,72.2113,11600.0
2013-05-14 13:20:00,79.56,79.56,79.44,79.56,19500.0,72.2113,72.2113,72.1024,72.2113,19500.0
2013-05-14 13:30:00,79.55,79.55,79.38,79.38,11700.0,72.2022,72.2022,72.0479,72.0479,11700.0
2013-05-14 13:40:00,79.36,79.52,79.36,79.44,11500.0,72.0298,72.175,72.0298,72.1024,11500.0
2013-05-14 13:50:00,79.43,79.45,79.37,79.38,14300.0,72.0933,72.1115,72.0388,72.0479,14300.0
2013-05-14 14:00:00,79.36,79.46,79.27,79.4,27400.0,72.0298,72.1205,71.9481,72.0661,27400.0
2013-05-14 14:10:00,79.4,79.51,79.38,79.48,20000.0,72.0661,72.1659,72.0479,72.1387,20000.0
2013-05-14 14:20:00,79.47,79.56,79.46,79.56,15700.0,72.1296,72.2113,72.1205,72.2113,15700.0
2013-05-14 14:30:00,79.55,79.59,79.46,79.59,15000.0,72.2022,72.2385,72.1205,72.2385,15000.0
2013-05-14 14:40:00,79.57,79.57,79.42,79.46,21100.0,72.2204,72.2204,72.0842,72.1205,21100.0
2013-05-14 14:50:00,79.46,79.46,79.36,79.38,15200.0,72.1205,72.1205,72.0298,72.0479,15200.0
2013-05-14 15:00:00,79.37,79.52,79.36,79.49,21300.0,72.0388,72.175,72.0298,72.1478,21300.0
2013-05-14 15:10:00,79.49,79.54,79.31,79.34,35700.0,72.1478,72.1931,71.9844,72.0116,35700.0
2013-05-14 15:20:00,79.35,79.35,79.21,79.25,38600.0,72.0207,72.0207,71.8936,71.9299,38600.0
2013-05-14 15:30:00,79.26,79.58,79.25,79.53,58600.0,71.939,72.2294,71.9299,72.1841,58600.0
2013-05-14 15:40:00,79.53,79.64,79.52,79.62,44200.0,72.1841,72.2839,72.175,72.2657,44200.0
2013-05-14 15:50:00,79.62,79.62,79.42,79.49,108700.0,72.2657,72.2657,72.0842,72.1478,108700.0
2013-05-15 09:30:00,79.12,79.58,78.79,79.52,65500.0,71.8119,72.2294,71.5124,72.175,65500.0
2013-05-15 09:40:00,79.48,79.52,79.14,79.19,22000.0,72.1387,72.175,71.8301,71.8755,22000.0
2013-05-15 09:50:00,79.18,79.19,79.0,79.03,87900.0,71.8664,71.8755,71.703,71.7302,87900.0
2013-05-15 10:00:00,79.04,79.14,79.0,79.01,39600.0,71.7393,71.8301,71.703,71.7121,39600.0
2013-05-15 10:10:00,79.0,79.03,78.89,78.93,34500.0,71.703,71.7302,71.6032,71.6395,34500.0
2013-05-15 10:20:00,78.94,78.97,78.54,78.81,66000.0,71.6486,71.6758,71.2855,71.5306,66000.0
2013-05-15 10:30:00,78.82,78.86,78.76,78.78,28000.0,71.5396,71.5759,71.4852,71.5033,28000.0
2013-05-15 10:40:00,78.8,78.84,78.61,78.84,31700.0,71.5215,71.5578,71.349,71.5578,31700.0
2013-05-15 10:50:00,78.84,79.05,78.82,79.04,23900.0,71.5578,71.7484,71.5396,71.7393,23900.0
2013-05-15 11:00:00,79.0,79.1,78.98,79.07,43800.0,71.703,71.7938,71.6849,71.7666,43800.0
2013-05-15 11:10:00,79.07,79.09,78.92,78.97,31900.0,71.7666,71.7847,71.6304,71.6758,31900.0
2013-05-15 11:20:00,78.97,78.98,78.88,78.98,20000.0,71.6758,71.6849,71.5941,71.6849,20000.0
2013-05-15 11:30:00,78.99,79.05,78.94,79.04,13700.0,71.6939,71.7484,71.6486,71.7393,13700.0
2013-05-15 11:40:00,79.05,79.05,78.98,79.01,13000.0,71.7484,71.7484,71.6849,71.7121,13000.0
2013-05-15 11:50:00,79.0,79.15,78.99,79.03,10500.0,71.703,71.8392,71.6939,71.7302,10500.0
2013-05-15 12:00:00,79.03,79.22,78.99,79.2,23900.0,71.7302,71.9027,71.6939,71.8845,23900.0
2013-05-15 12:10:00,79.19,79.24,79.1,79.11,18300.0,71.8755,71.9208,71.7938,71.8029,18300.0
2013-05-15 12:20:00,79.12,79.26,79.1,79.19,14800.0,71.8119,71.939,71.7938,71.8755,14800.0
2013-05-15 12:30:00,79.2,79.31,79.12,79.31,19500.0,71.8845,71.9844,71.8119,71.9844,19500.0
2013-05-15 12:40:00,79.35,79.47,79.29,79.36,33100.0,72.0207,72.1296,71.9662,72.0298,33100.0
2013-05-15 12:50:00,79.36,79.36,79.29,79.33,16900.0,72.0298,72.0298,71.9662,72.0025,16900.0
2013-05-15 13:00:00,79.32,79.34,79.24,79.32,14900.0,71.9935,72.0116,71.9208,71.9935,14900.0
2013-05-15 13:10:00,79.33,79.47,79.29,79.32,25900.0,72.0025,72.1296,71.9662,71.9935,25900.0
2013-05-15 13:20:00,79.31,79.45,79.27,79.44,15500.0,71.9844,72.1115,71.9481,72.1024,15500.0
2013-05-15 13:30:00,79.43,79.46,79.28,79.32,24500.0,72.0933,72.1205,71.9572,71.9935,24500.0
2013-05-15 13:40:00,79.3,79.46,79.29,79.3,69000.0,71.9753,72.1205,71.9662,71.9753,69000.0
2013-05-15 13:50:00,79.3,79.39,79.17,79.21,24300.0,71.9753,72.057,71.8573,71.8936,24300.0
2013-05-15 14:00:00,79.23,79.27,79.21,79.27,9300.0,71.9118,71.9481,71.8936,71.9481,9300.0
2013-05-15 14:10:00,79.28,79.28,79.08,79.1,23400.0,71.9572,71.9572,71.7756,71.7938,23400.0
2013-05-15 14:20:00,79.11,79.14,79.05,79.05,16700.0,71.8029,71.8301,71.7484,71.7484,16700.0
2013-05-15 14:30:00,79.06,79.18,79.06,79.15,24100.0,71.7575,71.8664,71.7575,71.8392,24100.0
2013-05-15 14:40:00,79.17,79.21,78.99,79.09,15800.0,71.8573,71.8936,71.6939,71.7847,15800.0
2013-05-15 14:50:00,79.08,79.09,79.01,79.04,24300.0,71.7756,71.7847,71.7121,71.7393,24300.0
2013-05-15 15:00:00,79.04,79.28,78.99,79.26,30200.0,71.7393,71.9572,71.6939,71.939,30200.0
2013-05-15 15:10:00,79.27,79.27,79.09,79.1,20200.0,71.9481,71.9481,71.7847,71.7938,20200.0
2013-05-15 15:20:00,79.11,79.28,79.08,79.25,28500.0,71.8029,71.9572,71.7756,71.9299,28500.0
2013-05-15 15:30:00,79.26,79.41,79.22,79.41,28600.0,71.939,72.0751,71.9027,72.0751,28600.0
2013-05-15 15:40:00,79.41,79.89,79.4,79.41,158900.0,72.0751,72.5108,72.0661,72.0751,158900.0
2013-05-15 15:50:00,79.41,79.52,79.37,79.51,132700.0,72.0751,72.175,72.0388,72.1659,132700.0
2013-05-16 09:30:00,79.18,79.41,78.85,79.08,45600.0,71.8664,72.0751,71.5669,71.7756,45600.0
2013-05-16 09:40:00,79.08,79.5,79.04,79.21,49700.0,71.7756,72.1568,71.7393,71.8936,49700.0
2013-05-16 09:50:00,79.27,80.0,79.23,79.65,24200.0,71.9481,72.6106,71.9118,72.293,24200.0
2013-05-16 10:00:00,79.65,79.8,79.45,79.75,135600.0,72.293,72.4291,72.1115,72.3837,135600.0
2013-05-16 10:10:00,79.73,79.9,79.72,79.89,24400.0,72.3656,72.5199,72.3565,72.5108,24400.0
2013-05-16 10:20:00,79.83,79.93,79.73,79.73,39800.0,72.4564,72.5471,72.3656,72.3656,39800.0
2013-05-16 10:30:00,79.74,79.89,79.73,79.81,20100.0,72.3747,72.5108,72.3656,72.4382,20100.0
2013-05-16 10:40:00,79.78,79.88,79.74,79.88,16400.0,72.411,72.5017,72.3747,72.5017,16400.0
2013-05-16 10:50:00,79.81,79.84,79.73,79.74,21600.0,72.4382,72.4654,72.3656,72.3747,21600.0
2013-05-16 11:00:00,79.76,79.78,79.67,79.7,30200.0,72.3928,72.411,72.3111,72.3384,30200.0
2013-05-16 11:10:00,79.67,80.0,79.66,79.9,24700.0,72.3111,72.6106,72.3021,72.5199,24700.0
2013-05-16 11:20:00,79.9,79.91,79.81,79.85,27800.0,72.5199,72.529,72.4382,72.4745,27800.0
2013-05-16 11:30:00,79.85,79.86,79.77,79.81,27500.0,72.4745,72.4836,72.4019,72.4382,27500.0
2013-05-16 11:40:00,79.83,79.83,79.56,79.58,13700.0,72.4564,72.4564,72.2113,72.2294,13700.0
2013-05-16 11:50:00,79.6,79.61,79.52,79.55,18500.0,72.2476,72.2567,72.175,72.2022,18500.0
2013-05-16 12:00:00,79.55,79.58,79.52,79.58,22600.0,72.2022,72.2294,72.175,72.2294,22600.0
2013-05-16 12:10:00,79.57,79.64,79.52,79.64,30400.0,72.2204,72.2839,72.175,72.2839,30400.0
2013-05-16 12:20:00,79.65,79.65,79.55,79.55,10600.0,72.293,72.293,72.2022,72.2022,10600.0
2013-05-16 12:30:00,79.55,79.56,79.52,79.55,12400.0,72.2022,72.2113,72.175,72.2022,12400.0
2013-05-16 12:40:00,79.55,79.59,79.51,79.56,11300.0,72.2022,72.2385,72.1659,72.2113,11300.0
2013-05-16 12:50:00,79.56,79.64,79.52,79.59,13300.0,72.2113,72.2839,72.175,72.2385,13300.0
2013-05-16 13:00:00,79.58,79.6,79.53,79.59,19300.0,72.2294,72.2476,72.1841,72.2385,19300.0
2013-05-16 13:10:00,79.58,79.72,79.56,79.66,27000.0,72.2294,72.3565,72.2113,72.3021,27000.0
2013-05-16 13:20:00,79.67,79.69,79.53,79.57,20200.0,72.3111,72.3293,72.1841,72.2204,20200.0
2013-05-16 13:30:00,79.56,79.59,79.46,79.46,27200.0,72.2113,72.2385,72.1205,72.1205,27200.0
2013-05-16 13:40:00,79.45,79.45,79.16,79.17,32200.0,72.1115,72.1115,71.8482,71.8573,32200.0
2013-05-16 13:50:00,79.17,79.17,79.04,79.04,19800.0,71.8573,71.8573,71.7393,71.7393,19800.0
2013-05-16 14:00:00,79.02,79.18,79.0,79.13,27600.0,71.7212,71.8664,71.703,71.821,27600.0
2013-05-16 14:10:00,79.13,79.14,79.1,79.12,21800.0,71.821,71.8301,71.7938,71.8119,21800.0
2013-05-16 14:20:00,79.1,79.17,79.1,79.13,24600.0,71.7938,71.8573,71.7938,71.821,24600.0
2013-05-16 14:30:00,79.12,79.17,79.11,79.14,13900.0,71.8119,71.8573,71.8029,71.8301,13900.0
2013-05-16 14:40:00,79.13,79.13,79.01,79.06,27400.0,71.821,71.821,71.7121,71.7575,27400.0
2013-05-16 14:50:00,79.07,79.12,79.03,79.05,16100.0,71.7666,71.8119,71.7302,71.7484,16100.0
2013-05-16 15:00:00,79.05,79.08,79.0,79.04,36900.0,71.7484,71.7756,71.703,71.7393,36900.0
2013-05-16 15:10:00,79.03,79.04,78.97,79.02,33100.0,71.7302,71.7393,71.6758,71.7212,33100.0
2013-05-16 15:20:00,79.03,79.1,79.0,79.07,40900.0,71.7302,71.7938,71.703,71.7666,40900.0
2013-05-16 15:30:00,79.07,79.1,79.0,79.08,55100.0,71.7666,71.7938,71.703,71.7756,55100.0
2013-05-16 15:40:00,79.08,79.4,79.07,79.39,109500.0,71.7756,72.0661,71.7666,72.057,109500.0
2013-05-16 15:50:00,79.39,79.45,79.28,79.32,238600.0,72.057,72.1115,71.9572,71.9935,238600.0
2013-05-17 09:30:00,79.37,79.64,79.05,79.5,110400.0,72.0388,72.2839,71.7484,72.1568,110400.0
2013-05-17 09:40:00,79.5,79.68,79.45,79.63,32400.0,72.1568,72.3202,72.1115,72.2748,32400.0
2013-05-17 09:50:00,79.56,80.41,79.52,80.32,139800.0,72.2113,72.9828,72.175,72.9011,139800.0
2013-05-17 10:00:00,80.31,80.53,80.16,80.53,63600.0,72.892,73.0917,72.7559,73.0917,63600.0
2013-05-17 10:10:00,80.47,80.5,80.21,80.24,27400.0,73.0372,73.0645,72.8013,72.8285,27400.0
2013-05-17 10:20:00,80.28,80.47,80.26,80.42,36500.0,72.8648,73.0372,72.8466,72.9919,36500.0
2013-05-17 10:30:00,80.44,80.48,80.35,80.37,36000.0,73.01,73.0463,72.9283,72.9465,36000.0
2013-05-17 10:40:00,80.41,80.44,79.96,79.96,48700.0,72.9828,73.01,72.5743,72.5743,48700.0
2013-05-17 10:50:00,79.95,80.03,79.89,79.96,20000.0,72.5653,72.6379,72.5108,72.5743,20000.0
2013-05-17 11:00:00,79.96,80.06,79.94,80.03,28400.0,72.5743,72.6651,72.5562,72.6379,28400.0
2013-05-17 11:10:00,80.0,80.27,79.99,80.25,30700.0,72.6106,72.8557,72.6016,72.8376,30700.0
2013-05-17 11:20:00,80.25,80.43,80.24,80.4,32800.0,72.8376,73.0009,72.8285,72.9737,32800.0
2013-05-17 11:30:00,80.4,80.58,80.38,80.58,32100.0,72.9737,73.1371,72.9556,73.1371,32100.0
2013-05-17 11:40:00,80.56,80.82,80.56,80.66,60000.0,73.1189,73.3549,73.1189,73.2097,60000.0
2013-05-17 11:50:00,80.65,80.8,80.59,80.8,23700.0,73.2006,73.3368,73.1462,73.3368,23700.0
2013-05-17 12:00:00,80.8,80.84,80.63,80.77,23500.0,73.3368,73.3731,73.1825,73.3095,23500.0
2013-05-17 12:10:00,80.77,80.96,80.73,80.95,26400.0,73.3095,73.482,73.2732,73.4729,26400.0
2013-05-17 12:20:00,80.95,81.39,80.88,81.17,69500.0,73.4729,73.8723,73.4094,73.6726,69500.0
2013-05-17 12:30:00,81.19,81.35,81.02,81.18,57200.0,73.6907,73.836,73.5364,73.6817,57200.0
2013-05-17 12:40:00,81.19,81.23,80.88,80.95,38900.0,73.6907,73.727,73.4094,73.4729,38900.0
2013-05-17 12:50:00,80.96,80.99,80.83,80.94,22600.0,73.482,73.5092,73.364,73.4638,22600.0
2013-05-17 13:00:00,80.95,80.98,80.75,80.93,21300.0,73.4729,73.5001,73.2914,73.4547,21300.0
2013-05-17 13:10:00,80.95,80.95,80.78,80.78,22200.0,73.4729,73.4729,73.3186,73.3186,22200.0
2013-05-17 13:20:00,80.78,80.83,80.74,80.76,14900.0,73.3186,73.364,73.2823,73.3005,14900.0
2013-05-17 13:30:00,80.76,80.76,80.23,80.23,52800.0,73.3005,73.3005,72.8194,72.8194,52800.0
2013-05-17 13:40:00,80.23,80.27,80.0,80.07,44200.0,72.8194,72.8557,72.6106,72.6742,44200.0
2013-05-17 13:50:00,80.06,80.29,80.02,80.28,15600.0,72.6651,72.8739,72.6288,72.8648,15600.0
2013-05-17 14:00:00,80.3,80.39,80.17,80.39,55100.0,72.8829,72.9646,72.7649,72.9646,55100.0
2013-05-17 14:10:00,80.41,80.48,80.39,80.44,17300.0,72.9828,73.0463,72.9646,73.01,17300.0
2013-05-17 14:20:00,80.44,80.44,80.2,80.24,14200.0,73.01,73.01,72.7922,72.8285,14200.0
2013-05-17 14:30:00,80.26,80.32,80.1,80.3,23100.0,72.8466,72.9011,72.7014,72.8829,23100.0
2013-05-17 14:40:00,80.3,80.4,80.21,80.38,11800.0,72.8829,72.9737,72.8013,72.9556,11800.0
2013-05-17 14:50:00,80.37,80.53,80.35,80.53,16700.0,72.9465,73.0917,72.9283,73.0917,16700.0
2013-05-17 15:00:00,80.51,80.6,80.44,80.59,20200.0,73.0735,73.1552,73.01,73.1462,20200.0
2013-05-17 15:10:00,80.58,80.62,80.52,80.58,21600.0,73.1371,73.1734,73.0826,73.1371,21600.0
2013-05-17 15:20:00,80.57,80.69,80.54,80.55,25300.0,73.128,73.2369,73.1008,73.1098,25300.0
2013-05-17 15:30:00,80.54,80.59,80.5,80.54,40800.0,73.1008,73.1462,73.0645,73.1008,40800.0
2013-05-17 15:40:00,80.54,80.58,80.49,80.56,50600.0,73.1008,73.1371,73.0554,73.1189,50600.0
2013-05-17 15:50:00,80.56,80.58,80.4,80.46,108100.0,73.1189,73.1371,72.9737,73.0282,108100.0
2013-05-20 09:30:00,80.34,80.34,79.88,80.02,20800.0,72.9192,72.9192,72.5017,72.6288,20800.0
2013-05-20 09:40:00,80.05,80.2,79.87,80.09,27900.0,72.656,72.7922,72.4927,72.6923,27900.0
2013-05-20 09:50:00,80.06,80.15,79.91,80.11,15600.0,72.6651,72.7468,72.529,72.7105,15600.0
2013-05-20 10:00:00,80.09,80.15,79.98,80.15,37100.0,72.6923,72.7468,72.5925,72.7468,37100.0
2013-05-20 10:10:00,80.15,80.15,80.0,80.06,14200.0,72.7468,72.7468,72.6106,72.6651,14200.0
2013-05-20 10:20:00,80.06,80.07,80.02,80.05,9000.0,72.6651,72.6742,72.6288,72.656,9000.0
2013-05-20 10:30:00,80.03,80.09,79.96,80.06,27700.0,72.6379,72.6923,72.5743,72.6651,27700.0
2013-05-20 10:40:00,80.04,80.04,79.91,79.94,22400.0,72.647,72.647,72.529,72.5562,22400.0
2013-05-20 10:50:00,79.94,79.98,79.65,79.77,44400.0,72.5562,72.5925,72.293,72.4019,44400.0
2013-05-20 11:00:00,79.76,79.84,79.51,79.51,27200.0,72.3928,72.4654,72.1659,72.1659,27200.0
2013-05-20 11:10:00,79.52,79.67,79.48,79.64,28000.0,72.175,72.3111,72.1387,72.2839,28000.0
2013-05-20 11:20:00,79.64,79.67,79.55,79.63,28900.0,72.2839,72.3111,72.2022,72.2748,28900.0
2013-05-20 11:30:00,79.64,79.82,79.63,79.8,10600.0,72.2839,72.4473,72.2748,72.4291,10600.0
2013-05-20 11:40:00,79.8,79.83,79.76,79.82,7000.0,72.4291,72.4564,72.3928,72.4473,7000.0
2013-05-20 11:50:00,79.81,79.85,79.73,79.78,24400.0,72.4382,72.4745,72.3656,72.411,24400.0
2013-05-20 12:00:00,79.79,79.89,79.74,79.83,13800.0,72.42,72.5108,72.3747,72.4564,13800.0
2013-05-20 12:10:00,79.81,79.87,79.75,79.79,9500.0,72.4382,72.4927,72.3837,72.42,9500.0
2013-05-20 12:20:00,79.78,79.82,79.74,79.82,7400.0,72.411,72.4473,72.3747,72.4473,7400.0
2013-05-20 12:30:00,79.8,79.82,79.72,79.78,8000.0,72.4291,72.4473,72.3565,72.411,8000.0
2013-05-20 12:40:00,79.79,79.82,79.74,79.75,7000.0,72.42,72.4473,72.3747,72.3837,7000.0
2013-05-20 12:50:00,79.75,79.85,79.74,79.81,12400.0,72.3837,72.4745,72.3747,72.4382,12400.0
2013-05-20 13:00:00,79.78,79.96,79.74,79.93,17600.0,72.411,72.5743,72.3747,72.5471,17600.0
2013-05-20 13:10:00,79.92,79.93,79.74,79.78,20200.0,72.538,72.5471,72.3747,72.411,20200.0
2013-05-20 13:20:00,79.77,79.82,79.74,79.8,5900.0,72.4019,72.4473,72.3747,72.4291,5900.0
2013-05-20 13:30:00,79.8,79.81,79.71,79.75,7800.0,72.4291,72.4382,72.3474,72.3837,7800.0
2013-05-20 13:40:00,79.74,79.8,79.65,79.76,12500.0,72.3747,72.4291,72.293,72.3928,12500.0
2013-05-20 13:50:00,79.74,79.82,79.69,79.69,10600.0,72.3747,72.4473,72.3293,72.3293,10600.0
2013-05-20 14:00:00,79.7,79.71,79.57,79.66,15800.0,72.3384,72.3474,72.2204,72.3021,15800.0
2013-05-20 14:10:00,79.64,79.69,79.62,79.62,10400.0,72.2839,72.3293,72.2657,72.2657,10400.0
2013-05-20 14:20:00,79.62,79.78,79.57,79.77,17300.0,72.2657,72.411,72.2204,72.4019,17300.0
2013-05-20 14:30:00,79.77,79.78,79.64,79.64,14100.0,72.4019,72.411,72.2839,72.2839,14100.0
2013-05-20 14:40:00,79.63,79.63,79.5,79.53,20100.0,72.2748,72.2748,72.1568,72.1841,20100.0
2013-05-20 14:50:00,79.52,79.56,79.46,79.49,17300.0,72.175,72.2113,72.1205,72.1478,17300.0
2013-05-20 15:00:00,79.5,79.57,79.5,79.53,17500.0,72.1568,72.2204,72.1568,72.1841,17500.0
2013-05-20 15:10:00,79.53,79.56,79.5,79.54,22700.0,72.1841,72.2113,72.1568,72.1931,22700.0
2013-05-20 15:20:00,79.53,79.56,79.49,79.55,30000.0,72.1841,72.2113,72.1478,72.2022,30000.0
2013-05-20 15:30:00,79.54,79.63,79.52,79.56,35700.0,72.1931,72.2748,72.175,72.2113,35700.0
2013-05-20 15:40:00,79.56,79.62,79.49,79.59,46100.0,72.2113,72.2657,72.1478,72.2385,46100.0
2013-05-20 15:50:00,79.6,79.62,79.52,79.61,104100.0,72.2476,72.2657,72.175,72.2567,104100.0
2013-05-21 09:30:00,79.52,79.83,79.33,79.44,45300.0,72.175,72.4564,72.0025,72.1024,45300.0
2013-05-21 09:40:00,79.54,79.61,79.11,79.14,36400.0,72.1931,72.2567,71.8029,71.8301,36400.0
2013-05-21 09:50:00,79.1,79.25,78.83,79.13,98900.0,71.7938,71.9299,71.5487,71.821,98900.0
2013-05-21 10:00:00,79.15,80.04,79.15,80.04,53900.0,71.8392,72.647,71.8392,72.647,53900.0
2013-05-21 10:10:00,80.02,80.03,79.57,79.71,24900.0,72.6288,72.6379,72.2204,72.3474,24900.0
2013-05-21 10:20:00,79.76,79.8,79.52,79.68,12800.0,72.3928,72.4291,72.175,72.3202,12800.0
2013-05-21 10:30:00,79.76,79.76,79.51,79.71,12300.0,72.3928,72.3928,72.1659,72.3474,12300.0
2013-05-21 10:40:00,79.72,79.84,79.66,79.84,10600.0,72.3565,72.4654,72.3021,72.4654,10600.0
2013-05-21 10:50:00,79.86,79.88,79.68,79.81,6900.0,72.4836,72.5017,72.3202,72.4382,6900.0
2013-05-21 11:00:00,79.81,79.87,79.75,79.76,13000.0,72.4382,72.4927,72.3837,72.3928,13000.0
2013-05-21 11:10:00,79.73,79.85,79.64,79.72,19800.0,72.3656,72.4745,72.2839,72.3565,19800.0
2013-05-21 11:20:00,79.71,79.82,79.69,79.76,18500.0,72.3474,72.4473,72.3293,72.3928,18500.0
2013-05-21 11:30:00,79.75,80.05,79.75,80.02,24400.0,72.3837,72.656,72.3837,72.6288,24400.0
2013-05-21 11:40:00,80.01,80.05,79.94,79.96,13000.0,72.6197,72.656,72.5562,72.5743,13000.0
2013-05-21 11:50:00,80.0,80.02,79.78,79.79,12800.0,72.6106,72.6288,72.411,72.42,12800.0
2013-05-21 12:00:00,79.79,79.88,79.79,79.83,8300.0,72.42,72.5017,72.42,72.4564,8300.0
2013-05-21 12:10:00,79.81,79.86,79.75,79.75,11600.0,72.4382,72.4836,72.3837,72.3837,11600.0
2013-05-21 12:20:00,79.76,79.86,79.72,79.73,17900.0,72.3928,72.4836,72.3565,72.3656,17900.0
2013-05-21 12:30:00,79.73,79.74,79.59,79.61,13900.0,72.3656,72.3747,72.2385,72.2567,13900.0
2013-05-21 12:40:00,79.62,79.69,79.58,79.64,8100.0,72.2657,72.3293,72.2294,72.2839,8100.0
2013-05-21 12:50:00,79.59,79.59,79.47,79.54,20400.0,72.2385,72.2385,72.1296,72.1931,20400.0
2013-05-21 13:00:00,79.55,79.86,79.53,79.79,20900.0,72.2022,72.4836,72.1841,72.42,20900.0
2013-05-21 13:10:00,79.79,79.86,79.72,79.86,17500.0,72.42,72.4836,72.3565,72.4836,17500.0
2013-05-21 13:20:00,79.86,79.87,79.72,79.78,35300.0,72.4836,72.4927,72.3565,72.411,35300.0
2013-05-21 13:30:00,79.78,79.85,79.72,79.74,40000.0,72.411,72.4745,72.3565,72.3747,40000.0
2013-05-21 13:40:00,79.74,79.79,79.74,79.76,5900.0,72.3747,72.42,72.3747,72.3928,5900.0
2013-05-21 13:50:00,79.77,79.81,79.69,79.8,6800.0,72.4019,72.4382,72.3293,72.4291,6800.0
2013-05-21 14:00:00,79.8,79.83,79.79,79.82,7100.0,72.4291,72.4564,72.42,72.4473,7100.0
2013-05-21 14:10:00,79.83,79.9,79.81,79.82,23500.0,72.4564,72.5199,72.4382,72.4473,23500.0
2013-05-21 14:20:00,79.83,79.84,79.79,79.79,8500.0,72.4564,72.4654,72.42,72.42,8500.0
2013-05-21 14:30:00,79.74,79.8,79.7,79.72,12100.0,72.3747,72.4291,72.3384,72.3565,12100.0
2013-05-21 14:40:00,79.74,79.74,79.53,79.6,17600.0,72.3747,72.3747,72.1841,72.2476,17600.0
2013-05-21 14:50:00,79.61,79.67,79.61,79.66,9400.0,72.2567,72.3111,72.2567,72.3021,9400.0
2013-05-21 15:00:00,79.65,79.67,79.59,79.61,11400.0,72.293,72.3111,72.2385,72.2567,11400.0
2013-05-21 15:10:00,79.63,79.71,79.59,79.7,23900.0,72.2748,72.3474,72.2385,72.3384,23900.0
2013-05-21 15:20:00,79.7,79.71,79.57,79.59,19500.0,72.3384,72.3474,72.2204,72.2385,19500.0
2013-05-21 15:30:00,79.6,79.71,79.6,79.6,22500.0,72.2476,72.3474,72.2476,72.2476,22500.0
2013-05-21 15:40:00,79.62,79.64,79.42,79.58,34300.0,72.2657,72.2839,72.0842,72.2294,34300.0
2013-05-21 15:50:00,79.57,79.6,79.48,79.52,56900.0,72.2204,72.2476,72.1387,72.175,56900.0
2013-05-22 09:30:00,79.4,79.78,79.21,79.52,45200.0,72.0661,72.411,71.8936,72.175,45200.0
2013-05-22 09:40:00,79.52,80.0,79.51,79.82,35400.0,72.175,72.6106,72.1659,72.4473,35400.0
2013-05-22 09:50:00,79.83,79.94,79.72,79.92,33900.0,72.4564,72.5562,72.3565,72.538,33900.0
2013-05-22 10:00:00,79.92,80.37,79.92,80.19,23700.0,72.538,72.9465,72.538,72.7831,23700.0
2013-05-22 10:10:00,80.15,80.47,80.15,80.25,20100.0,72.7468,73.0372,72.7468,72.8376,20100.0
2013-05-22 10:20:00,80.21,80.55,80.16,80.36,30200.0,72.8013,73.1098,72.7559,72.9374,30200.0
2013-05-22 10:30:00,80.34,80.45,79.58,79.76,26700.0,72.9192,73.0191,72.2294,72.3928,26700.0
2013-05-22 10:40:00,79.78,79.89,79.47,79.64,22600.0,72.411,72.5108,72.1296,72.2839,22600.0
2013-05-22 10:50:00,79.63,79.66,79.45,79.59,16300.0,72.2748,72.3021,72.1115,72.2385,16300.0
2013-05-22 11:00:00,79.55,79.59,79.43,79.53,12700.0,72.2022,72.2385,72.0933,72.1841,12700.0
2013-05-22 11:10:00,79.54,79.68,79.43,79.68,18200.0,72.1931,72.3202,72.0933,72.3202,18200.0
2013-05-22 11:20:00,79.68,79.79,79.6,79.79,14300.0,72.3202,72.42,72.2476,72.42,14300.0
2013-05-22 11:30:00,79.8,79.86,79.59,79.62,21700.0,72.4291,72.4836,72.2385,72.2657,21700.0
2013-05-22 11:40:00,79.59,80.04,79.59,79.94,18100.0,72.2385,72.647,72.2385,72.5562,18100.0
2013-05-22 11:50:00,79.95,79.95,79.68,79.72,14100.0,72.5653,72.5653,72.3202,72.3565,14100.0
2013-05-22 12:00:00,79.7,79.76,79.62,79.71,10600.0,72.3384,72.3928,72.2657,72.3474,10600.0
2013-05-22 12:10:00,79.7,79.71,79.63,79.67,6800.0,72.3384,72.3474,72.2748,72.3111,6800.0
2013-05-22 12:20:00,79.66,79.68,79.51,79.56,17400.0,72.3021,72.3202,72.1659,72.2113,17400.0
2013-05-22 12:30:00,79.55,79.55,79.44,79.52,15100.0,72.2022,72.2022,72.1024,72.175,15100.0
2013-05-22 12:40:00,79.52,79.69,79.44,79.69,23400.0,72.175,72.3293,72.1024,72.3293,23400.0
2013-05-22 12:50:00,79.7,79.79,79.69,79.7,20100.0,72.3384,72.42,72.3293,72.3384,20100.0
2013-05-22 13:00:00,79.73,79.74,79.56,79.58,10900.0,72.3656,72.3747,72.2113,72.2294,10900.0
2013-05-22 13:10:00,79.58,79.6,79.47,79.52,21600.0,72.2294,72.2476,72.1296,72.175,21600.0
2013-05-22 13:20:00,79.51,79.52,79.37,79.37,9700.0,72.1659,72.175,72.0388,72.0388,9700.0
2013-05-22 13:30:00,79.37,79.42,79.29,79.31,16600.0,72.0388,72.0842,71.9662,71.9844,16600.0
2013-05-22 13:40:00,79.32,79.33,79.13,79.23,20200.0,71.9935,72.0025,71.821,71.9118,20200.0
2013-05-22 13:50:00,79.22,79.27,79.15,79.17,12500.0,71.9027,71.9481,71.8392,71.8573,12500.0
2013-05-22 14:00:00,79.17,79.35,78.85,78.98,60700.0,71.8573,72.0207,71.5669,71.6849,60700.0
2013-05-22 14:10:00,78.94,79.06,78.87,79.06,32300.0,71.6486,71.7575,71.585,71.7575,32300.0
2013-05-22 14:20:00,79.05,79.27,78.98,79.17,39800.0,71.7484,71.9481,71.6849,71.8573,39800.0
2013-05-22 14:30:00,79.17,79.18,78.99,79.13,28000.0,71.8573,71.8664,71.6939,71.821,28000.0
2013-05-22 14:40:00,79.12,79.12,78.84,78.94,23700.0,71.8119,71.8119,71.5578,71.6486,23700.0
2013-05-22 14:50:00,78.93,78.97,78.84,78.86,19500.0,71.6395,71.6758,71.5578,71.5759,19500.0
2013-05-22 15:00:00,78.87,78.87,78.65,78.81,34300.0,71.585,71.585,71.3853,71.5306,34300.0
2013-05-22 15:10:00,78.81,78.96,78.77,78.83,33200.0,71.5306,71.6667,71.4943,71.5487,33200.0
2013-05-22 15:20:00,78.82,78.84,78.7,78.81,60200.0,71.5396,71.5578,71.4307,71.5306,60200.0
2013-05-22 15:30:00,78.81,79.01,78.74,79.01,60500.0,71.5306,71.7121,71.467,71.7121,60500.0
2013-05-22 15:40:00,78.98,79.07,78.97,78.99,68500.0,71.6849,71.7666,71.6758,71.6939,68500.0
2013-05-22 15:50:00,78.99,79.22,78.98,79.17,162100.0,71.6939,71.9027,71.6849,71.8573,162100.0
2013-05-23 09:30:00,78.46,78.99,77.98,78.9,77300.0,71.2129,71.6939,70.7772,71.6123,77300.0
2013-05-23 09:40:00,78.87,78.93,78.51,78.51,72800.0,71.585,71.6395,71.2583,71.2583,72800.0
2013-05-23 09:50:00,78.55,78.84,78.55,78.84,23500.0,71.2946,71.5578,71.2946,71.5578,23500.0
2013-05-23 10:00:00,78.91,78.98,78.78,78.97,32600.0,71.6213,71.6849,71.5033,71.6758,32600.0
2013-05-23 10:10:00,78.97,79.14,78.97,79.05,29500.0,71.6758,71.8301,71.6758,71.7484,29500.0
2013-05-23 10:20:00,79.06,79.06,78.76,78.8,33000.0,71.7575,71.7575,71.4852,71.5215,33000.0
2013-05-23 10:30:00,78.82,79.0,78.77,78.9,22200.0,71.5396,71.703,71.4943,71.6123,22200.0
2013-05-23 10:40:00,78.9,79.0,78.77,79.0,59800.0,71.6123,71.703,71.4943,71.703,59800.0
2013-05-23 10:50:00,78.95,79.1,78.95,79.02,13400.0,71.6576,71.7938,71.6576,71.7212,13400.0
2013-05-23 11:00:00,79.04,79.34,79.04,79.22,17300.0,71.7393,72.0116,71.7393,71.9027,17300.0
2013-05-23 11:10:00,79.23,79.29,79.12,79.29,17200.0,71.9118,71.9662,71.8119,71.9662,17200.0
2013-05-23 11:20:00,79.31,79.37,79.14,79.23,23200.0,71.9844,72.0388,71.8301,71.9118,23200.0
2013-05-23 11:30:00,79.22,79.38,79.14,79.33,11300.0,71.9027,72.0479,71.8301,72.0025,11300.0
2013-05-23 11:40:00,79.32,79.62,79.3,79.6,33600.0,71.9935,72.2657,71.9753,72.2476,33600.0
2013-05-23 11:50:00,79.64,79.8,79.46,79.48,32500.0,72.2839,72.4291,72.1205,72.1387,32500.0
2013-05-23 12:00:00,79.51,79.62,79.47,79.55,18200.0,72.1659,72.2657,72.1296,72.2022,18200.0
2013-05-23 12:10:00,79.53,79.57,79.52,79.55,10200.0,72.1841,72.2204,72.175,72.2022,10200.0
2013-05-23 12:20:00,79.58,79.68,79.57,79.58,11200.0,72.2294,72.3202,72.2204,72.2294,11200.0
2013-05-23 12:30:00,79.59,79.59,79.47,79.51,22500.0,72.2385,72.2385,72.1296,72.1659,22500.0
2013-05-23 12:40:00,79.49,79.56,79.42,79.53,11300.0,72.1478,72.2113,72.0842,72.1841,11300.0
2013-05-23 12:50:00,79.53,79.62,79.5,79.51,8900.0,72.1841,72.2657,72.1568,72.1659,8900.0
2013-05-23 13:00:00,79.53,79.53,79.36,79.4,15900.0,72.1841,72.1841,72.0298,72.0661,15900.0
2013-05-23 13:10:00,79.39,79.41,79.31,79.41,16400.0,72.057,72.0751,71.9844,72.0751,16400.0
2013-05-23 13:20:00,79.38,79.4,79.15,79.19,24400.0,72.0479,72.0661,71.8392,71.8755,24400.0
2013-05-23 13:30:00,79.18,79.35,79.17,79.33,15500.0,71.8664,72.0207,71.8573,72.0025,15500.0
2013-05-23 13:40:00,79.33,79.38,79.27,79.34,22100.0,72.0025,72.0479,71.9481,72.0116,22100.0
2013-05-23 13:50:00,79.38,79.48,79.26,79.48,7800.0,72.0479,72.1387,71.939,72.1387,7800.0
2013-05-23 14:00:00,79.48,79.76,79.41,79.76,17600.0,72.1387,72.3928,72.0751,72.3928,17600.0
2013-05-23 14:10:00,79.75,79.77,79.69,79.72,15800.0,72.3837,72.4019,72.3293,72.3565,15800.0
2013-05-23 14:20:00,79.74,79.76,79.64,79.69,13400.0,72.3747,72.3928,72.2839,72.3293,13400.0
2013-05-23 14:30:00,79.68,79.69,79.38,79.42,27900.0,72.3202,72.3293,72.0479,72.0842,27900.0
2013-05-23 14:40:00,79.44,79.9,79.43,79.89,50600.0,72.1024,72.5199,72.0933,72.5108,50600.0
2013-05-23 14:50:00,79.89,79.99,79.79,79.98,37000.0,72.5108,72.6016,72.42,72.5925,37000.0
2013-05-23 15:00:00,79.94,79.95,79.78,79.88,17600.0,72.5562,72.5653,72.411,72.5017,17600.0
2013-05-23 15:10:00,79.88,80.01,79.75,79.76,26600.0,72.5017,72.6197,72.3837,72.3928,26600.0
2013-05-23 15:20:00,79.75,79.84,79.73,79.79,26700.0,72.3837,72.4654,72.3656,72.42,26700.0
2013-05-23 15:30:00,79.79,79.84,79.7,79.75,48400.0,72.42,72.4654,72.3384,72.3837,48400.0
2013-05-23 15:40:00,79.75,79.89,79.71,79.77,70400.0,72.3837,72.5108,72.3474,72.4019,70400.0
2013-05-23 15:50:00,79.76,79.92,79.72,79.83,102000.0,72.3928,72.538,72.3565,72.4564,102000.0
2013-05-24 09:30:00,79.42,79.65,78.55,78.63,41000.0,72.0842,72.293,71.2946,71.3672,41000.0
2013-05-24 09:40:00,78.64,78.72,78.48,78.57,39500.0,71.3763,71.4489,71.231,71.3127,39500.0
2013-05-24 09:50:00,78.55,78.55,78.38,78.42,57200.0,71.2946,71.2946,71.1403,71.1766,57200.0
2013-05-24 10:00:00,78.46,78.52,78.23,78.52,50000.0,71.2129,71.2674,71.0041,71.2674,50000.0
2013-05-24 10:10:00,78.54,78.58,78.45,78.57,16900.0,71.2855,71.3218,71.2038,71.3127,16900.0
2013-05-24 10:20:00,78.54,78.58,78.42,78.57,23100.0,71.2855,71.3218,71.1766,71.3127,23100.0
2013-05-24 10:30:00,78.58,78.6,78.42,78.51,20400.0,71.3218,71.34,71.1766,71.2583,20400.0
2013-05-24 10:40:00,78.5,78.59,78.47,78.52,54200.0,71.2492,71.3309,71.222,71.2674,54200.0
2013-05-24 10:50:00,78.54,78.71,78.47,78.67,26900.0,71.2855,71.4398,71.222,71.4035,26900.0
2013-05-24 11:00:00,78.72,78.75,78.59,78.75,9200.0,71.4489,71.4761,71.3309,71.4761,9200.0
2013-05-24 11:10:00,78.77,78.83,78.74,78.8,17200.0,71.4943,71.5487,71.467,71.5215,17200.0
2013-05-24 11:20:00,78.79,78.87,78.77,78.78,17500.0,71.5124,71.585,71.4943,71.5033,17500.0
2013-05-24 11:30:00,78.75,78.77,78.69,78.72,14300.0,71.4761,71.4943,71.4217,71.4489,14300.0
2013-05-24 11:40:00,78.73,78.91,78.73,78.89,56000.0,71.458,71.6213,71.458,71.6032,56000.0
2013-05-24 11:50:00,78.89,79.12,78.82,79.12,20700.0,71.6032,71.8119,71.5396,71.8119,20700.0
2013-05-24 12:00:00,79.11,79.34,79.11,79.29,18600.0,71.8029,72.0116,71.8029,71.9662,18600.0
2013-05-24 12:10:00,79.29,79.3,79.02,79.2,11400.0,71.9662,71.9753,71.7212,71.8845,11400.0
2013-05-24 12:20:00,79.2,79.25,79.17,79.2,17900.0,71.8845,71.9299,71.8573,71.8845,17900.0
2013-05-24 12:30:00,79.2,79.2,79.08,79.11,15900.0,71.8845,71.8845,71.7756,71.8029,15900.0
2013-05-24 12:40:00,79.11,79.33,79.06,79.26,12000.0,71.8029,72.0025,71.7575,71.939,12000.0
2013-05-24 12:50:00,79.28,79.3,79.19,79.19,5600.0,71.9572,71.9753,71.8755,71.8755,5600.0
2013-05-24 13:00:00,79.17,79.4,79.17,79.4,9100.0,71.8573,72.0661,71.8573,72.0661,9100.0
2013-05-24 13:10:00,79.4,79.4,79.35,79.36,11800.0,72.0661,72.0661,72.0207,72.0298,11800.0
2013-05-24 13:20:00,79.35,79.5,79.33,79.41,10400.0,72.0207,72.1568,72.0025,72.0751,10400.0
2013-05-24 13:30:00,79.44,79.47,79.38,79.41,10800.0,72.1024,72.1296,72.0479,72.0751,10800.0
2013-05-24 13:40:00,79.4,79.42,79.33,79.35,8300.0,72.0661,72.0842,72.0025,72.0207,8300.0
2013-05-24 13:50:00,79.32,79.37,79.31,79.35,8600.0,71.9935,72.0388,71.9844,72.0207,8600.0
2013-05-24 14:00:00,79.35,79.37,79.24,79.25,16500.0,72.0207,72.0388,71.9208,71.9299,16500.0
2013-05-24 14:10:00,79.25,79.45,79.13,79.43,16500.0,71.9299,72.1115,71.821,72.0933,16500.0
2013-05-24 14:20:00,79.42,79.5,79.42,79.43,14700.0,72.0842,72.1568,72.0842,72.0933,14700.0
2013-05-24 14:30:00,79.45,79.5,79.36,79.42,19800.0,72.1115,72.1568,72.0298,72.0842,19800.0
2013-05-24 14:40:00,79.4,79.48,79.35,79.36,17600.0,72.0661,72.1387,72.0207,72.0298,17600.0
2013-05-24 14:50:00,79.37,79.41,79.33,79.37,14100.0,72.0388,72.0751,72.0025,72.0388,14100.0
2013-05-24 15:00:00,79.36,79.37,79.28,79.37,18600.0,72.0298,72.0388,71.9572,72.0388,18600.0
2013-05-24 15:10:00,79.39,79.41,79.24,79.24,28900.0,72.057,72.0751,71.9208,71.9208,28900.0
2013-05-24 15:20:00,79.21,79.31,79.15,79.15,25800.0,71.8936,71.9844,71.8392,71.8392,25800.0
2013-05-24 15:30:00,79.15,79.15,79.05,79.1,28600.0,71.8392,71.8392,71.7484,71.7938,28600.0
2013-05-24 15:40:00,79.08,79.12,78.93,78.99,38700.0,71.7756,71.8119,71.6395,71.6939,38700.0
2013-05-24 15:50:00,78.99,79.02,78.85,78.93,167500.0,71.6939,71.7212,71.5669,71.6395,167500.0
2013-05-28 09:30:00,79.39,79.98,79.34,79.98,42000.0,72.057,72.5925,72.0116,72.5925,42000.0
2013-05-28 09:40:00,79.98,80.61,79.93,80.5,37500.0,72.5925,73.1643,72.5471,73.0645,37500.0
2013-05-28 09:50:00,80.53,80.62,80.27,80.62,25100.0,73.0917,73.1734,72.8557,73.1734,25100.0
2013-05-28 10:00:00,80.64,80.79,80.55,80.63,30900.0,73.1915,73.3277,73.1098,73.1825,30900.0
2013-05-28 10:10:00,80.64,80.64,80.5,80.6,13400.0,73.1915,73.1915,73.0645,73.1552,13400.0
2013-05-28 10:20:00,80.61,80.61,80.45,80.51,13100.0,73.1643,73.1643,73.0191,73.0735,13100.0
2013-05-28 10:30:00,80.51,80.55,80.48,80.53,31300.0,73.0735,73.1098,73.0463,73.0917,31300.0
2013-05-28 10:40:00,80.51,80.75,80.49,80.73,35300.0,73.0735,73.2914,73.0554,73.2732,35300.0
2013-05-28 10:50:00,80.71,80.71,80.57,80.64,20700.0,73.2551,73.2551,73.128,73.1915,20700.0
2013-05-28 11:00:00,80.65,80.67,80.47,80.48,19400.0,73.2006,73.2188,73.0372,73.0463,19400.0
2013-05-28 11:10:00,80.48,80.63,80.35,80.61,19800.0,73.0463,73.1825,72.9283,73.1643,19800.0
2013-05-28 11:20:00,80.61,80.7,80.57,80.64,38600.0,73.1643,73.246,73.128,73.1915,38600.0
2013-05-28 11:30:00,80.64,80.79,80.63,80.79,24900.0,73.1915,73.3277,73.1825,73.3277,24900.0
2013-05-28 11:40:00,80.8,80.8,80.67,80.71,26200.0,73.3368,73.3368,73.2188,73.2551,26200.0
2013-05-28 11:50:00,80.73,80.85,80.73,80.76,16700.0,73.2732,73.3821,73.2732,73.3005,16700.0
2013-05-28 12:00:00,80.76,80.9,80.73,80.89,15500.0,73.3005,73.4275,73.2732,73.4184,15500.0
2013-05-28 12:10:00,80.89,80.89,80.77,80.79,9500.0,73.4184,73.4184,73.3095,73.3277,9500.0
2013-05-28 12:20:00,80.8,80.91,80.75,80.77,6000.0,73.3368,73.4366,73.2914,73.3095,6000.0
2013-05-28 12:30:00,80.79,80.83,80.75,80.83,11600.0,73.3277,73.364,73.2914,73.364,11600.0
2013-05-28 12:40:00,80.83,80.92,80.75,80.77,8500.0,73.364,73.4457,73.2914,73.3095,8500.0
2013-05-28 12:50:00,80.76,80.92,80.72,80.92,25700.0,73.3005,73.4457,73.2641,73.4457,25700.0
2013-05-28 13:00:00,80.92,80.98,80.84,80.88,7800.0,73.4457,73.5001,73.3731,73.4094,7800.0
2013-05-28 13:10:00,80.9,80.9,80.74,80.76,10000.0,73.4275,73.4275,73.2823,73.3005,10000.0
2013-05-28 13:20:00,80.75,80.83,80.72,80.79,11500.0,73.2914,73.364,73.2641,73.3277,11500.0
2013-05-28 13:30:00,80.76,80.83,80.73,80.8,27600.0,73.3005,73.364,73.2732,73.3368,27600.0
2013-05-28 13:40:00,80.75,80.8,80.74,80.77,12400.0,73.2914,73.3368,73.2823,73.3095,12400.0
2013-05-28 13:50:00,80.75,80.81,80.71,80.77,14000.0,73.2914,73.3458,73.2551,73.3095,14000.0
2013-05-28 14:00:00,80.76,80.79,80.5,80.52,54400.0,73.3005,73.3277,73.0645,73.0826,54400.0
2013-05-28 14:10:00,80.52,80.68,80.41,80.65,44100.0,73.0826,73.2278,72.9828,73.2006,44100.0
2013-05-28 14:20:00,80.63,80.75,80.55,80.71,47400.0,73.1825,73.2914,73.1098,73.2551,47400.0
2013-05-28 14:30:00,80.71,80.75,80.6,80.6,22300.0,73.2551,73.2914,73.1552,73.1552,22300.0
2013-05-28 14:40:00,80.6,80.79,80.59,80.79,20300.0,73.1552,73.3277,73.1462,73.3277,20300.0
2013-05-28 14:50:00,80.77,80.81,80.71,80.77,16500.0,73.3095,73.3458,73.2551,73.3095,16500.0
2013-05-28 15:00:00,80.76,80.86,80.7,80.79,16700.0,73.3005,73.3912,73.246,73.3277,16700.0
2013-05-28 15:10:00,80.79,80.98,80.77,80.9,27000.0,73.3277,73.5001,73.3095,73.4275,27000.0
2013-05-28 15:20:00,80.91,80.92,80.75,80.75,19100.0,73.4366,73.4457,73.2914,73.2914,19100.0
2013-05-28 15:30:00,80.76,80.86,80.75,80.79,30800.0,73.3005,73.3912,73.2914,73.3277,30800.0
2013-05-28 15:40:00,80.78,80.84,80.71,80.8,62100.0,73.3186,73.3731,73.2551,73.3368,62100.0
2013-05-28 15:50:00,80.79,80.79,80.49,80.53,144400.0,73.3277,73.3277,73.0554,73.0917,144400.0
2013-05-29 09:30:00,80.31,80.86,80.15,80.81,46800.0,72.892,73.3912,72.7468,73.3458,46800.0
2013-05-29 09:40:00,80.77,80.86,80.29,80.52,31600.0,73.3095,73.3912,72.8739,73.0826,31600.0
2013-05-29 09:50:00,80.47,80.77,80.47,80.68,52800.0,73.0372,73.3095,73.0372,73.2278,52800.0
2013-05-29 10:00:00,80.68,80.84,80.66,80.84,24400.0,73.2278,73.3731,73.2097,73.3731,24400.0
2013-05-29 10:10:00,80.85,80.99,80.77,80.91,25300.0,73.3821,73.5092,73.3095,73.4366,25300.0
2013-05-29 10:20:00,80.89,80.99,80.81,80.94,26200.0,73.4184,73.5092,73.3458,73.4638,26200.0
2013-05-29 10:30:00,80.93,81.09,80.92,81.05,13900.0,73.4547,73.6,73.4457,73.5637,13900.0
2013-05-29 10:40:00,81.04,81.13,80.99,81.03,98900.0,73.5546,73.6363,73.5092,73.5455,98900.0
2013-05-29 10:50:00,81.03,81.18,80.97,81.01,30800.0,73.5455,73.6817,73.4911,73.5274,30800.0
2013-05-29 11:00:00,81.04,81.15,80.97,81.09,29300.0,73.5546,73.6544,73.4911,73.6,29300.0
2013-05-29 11:10:00,81.08,81.09,80.91,80.99,35400.0,73.5909,73.6,73.4366,73.5092,35400.0
2013-05-29 11:20:00,80.99,81.17,80.98,81.13,47700.0,73.5092,73.6726,73.5001,73.6363,47700.0
2013-05-29 11:30:00,81.09,81.09,80.99,81.0,24800.0,73.6,73.6,73.5092,73.5183,24800.0
2013-05-29 11:40:00,80.98,81.0,80.84,80.94,22400.0,73.5001,73.5183,73.3731,73.4638,22400.0
2013-05-29 11:50:00,80.92,81.0,80.87,80.99,12400.0,73.4457,73.5183,73.4003,73.5092,12400.0
2013-05-29 12:00:00,80.99,81.06,80.98,81.01,12700.0,73.5092,73.5727,73.5001,73.5274,12700.0
2013-05-29 12:10:00,80.99,81.06,80.94,81.04,11400.0,73.5092,73.5727,73.4638,73.5546,11400.0
2013-05-29 12:20:00,81.03,81.06,80.96,80.99,14200.0,73.5455,73.5727,73.482,73.5092,14200.0
2013-05-29 12:30:00,80.98,81.02,80.94,81.0,17100.0,73.5001,73.5364,73.4638,73.5183,17100.0
2013-05-29 12:40:00,80.98,81.05,80.96,80.98,17000.0,73.5001,73.5637,73.482,73.5001,17000.0
2013-05-29 12:50:00,80.99,81.01,80.94,80.98,14200.0,73.5092,73.5274,73.4638,73.5001,14200.0
2013-05-29 13:00:00,80.98,81.02,80.96,80.98,13600.0,73.5001,73.5364,73.482,73.5001,13600.0
2013-05-29 13:10:00,80.98,81.0,80.89,80.98,47500.0,73.5001,73.5183,73.4184,73.5001,47500.0
2013-05-29 13:20:00,80.98,81.09,80.96,81.08,15900.0,73.5001,73.6,73.482,73.5909,15900.0
2013-05-29 13:30:00,81.07,81.14,81.0,81.14,12200.0,73.5818,73.6454,73.5183,73.6454,12200.0
2013-05-29 13:40:00,81.15,81.25,81.15,81.19,12400.0,73.6544,73.7452,73.6544,73.6907,12400.0
2013-05-29 13:50:00,81.19,81.44,81.18,81.4,18600.0,73.6907,73.9176,73.6817,73.8813,18600.0
2013-05-29 14:00:00,81.37,81.37,81.28,81.33,12500.0,73.8541,73.8541,73.7724,73.8178,12500.0
2013-05-29 14:10:00,81.3,81.33,81.19,81.2,7900.0,73.7906,73.8178,73.6907,73.6998,7900.0
2013-05-29 14:20:00,81.2,81.23,81.17,81.21,19200.0,73.6998,73.727,73.6726,73.7089,19200.0
2013-05-29 14:30:00,81.21,81.24,81.18,81.24,22400.0,73.7089,73.7361,73.6817,73.7361,22400.0
2013-05-29 14:40:00,81.22,81.26,81.2,81.22,14200.0,73.718,73.7543,73.6998,73.718,14200.0
2013-05-29 14:50:00,81.21,81.26,81.12,81.25,28500.0,73.7089,73.7543,73.6272,73.7452,28500.0
2013-05-29 15:00:00,81.23,81.31,81.2,81.27,26600.0,73.727,73.7996,73.6998,73.7633,26600.0
2013-05-29 15:10:00,81.28,81.31,81.16,81.17,16700.0,73.7724,73.7996,73.6635,73.6726,16700.0
2013-05-29 15:20:00,81.18,81.26,81.17,81.24,21700.0,73.6817,73.7543,73.6726,73.7361,21700.0
2013-05-29 15:30:00,81.23,81.27,81.18,81.26,32200.0,73.727,73.7633,73.6817,73.7543,32200.0
2013-05-29 15:40:00,81.28,81.3,81.14,81.25,61600.0,73.7724,73.7906,73.6454,73.7452,61600.0
2013-05-29 15:50:00,81.24,81.25,81.04,81.21,101400.0,73.7361,73.7452,73.5546,73.7089,101400.0
2013-05-30 09:30:00,81.25,81.27,80.72,80.94,19300.0,73.7452,73.7633,73.2641,73.4638,19300.0
2013-05-30 09:40:00,80.94,81.52,80.93,81.5,14900.0,73.4638,73.9903,73.4547,73.9721,14900.0
2013-05-30 09:50:00,81.5,81.75,81.46,81.58,19400.0,73.9721,74.199,73.9358,74.0447,19400.0
2013-05-30 10:00:00,81.62,82.11,81.58,81.7,42500.0,74.081,74.5258,74.0447,74.1536,42500.0
2013-05-30 10:10:00,81.71,81.84,81.68,81.75,15000.0,74.1627,74.2807,74.1355,74.199,15000.0
2013-05-30 10:20:00,81.75,81.89,81.65,81.89,50200.0,74.199,74.3261,74.1082,74.3261,50200.0
2013-05-30 10:30:00,81.9,82.03,81.86,81.89,14000.0,74.3352,74.4531,74.2988,74.3261,14000.0
2013-05-30 10:40:00,81.95,81.99,81.86,81.87,15100.0,74.3805,74.4168,74.2988,74.3079,15100.0
2013-05-30 10:50:00,81.85,81.99,81.81,81.94,18000.0,74.2898,74.4168,74.2535,74.3715,18000.0
2013-05-30 11:00:00,81.88,81.99,81.86,81.93,37400.0,74.317,74.4168,74.2988,74.3624,37400.0
2013-05-30 11:10:00,81.93,82.0,81.87,81.93,18900.0,74.3624,74.4259,74.3079,74.3624,18900.0
2013-05-30 11:20:00,81.94,82.02,81.93,82.02,15700.0,74.3715,74.4441,74.3624,74.4441,15700.0
2013-05-30 11:30:00,82.04,82.08,81.94,81.99,28300.0,74.4622,74.4985,74.3715,74.4168,28300.0
2013-05-30 11:40:00,82.02,82.2,82.02,82.07,21000.0,74.4441,74.6074,74.4441,74.4895,21000.0
2013-05-30 11:50:00,82.08,82.19,82.07,82.11,12500.0,74.4985,74.5984,74.4895,74.5258,12500.0
2013-05-30 12:00:00,82.12,82.26,82.09,82.13,12200.0,74.5348,74.6619,74.5076,74.5439,12200.0
2013-05-30 12:10:00,82.13,82.23,82.1,82.22,18900.0,74.5439,74.6347,74.5167,74.6256,18900.0
2013-05-30 12:20:00,82.22,82.23,82.16,82.22,24000.0,74.6256,74.6347,74.5711,74.6256,24000.0
2013-05-30 12:30:00,82.21,82.26,82.18,82.23,24000.0,74.6165,74.6619,74.5893,74.6347,24000.0
2013-05-30 12:40:00,82.22,82.31,82.21,82.24,33400.0,74.6256,74.7073,74.6165,74.6437,33400.0
2013-05-30 12:50:00,82.23,82.31,82.2,82.3,18900.0,74.6347,74.7073,74.6074,74.6982,18900.0
2013-05-30 13:00:00,82.3,82.4,82.27,82.37,17200.0,74.6982,74.789,74.671,74.7617,17200.0
2013-05-30 13:10:00,82.37,82.62,82.35,82.61,24600.0,74.7617,74.9886,74.7436,74.9796,24600.0
2013-05-30 13:20:00,82.61,82.72,82.59,82.72,9700.0,74.9796,75.0794,74.9614,75.0794,9700.0
2013-05-30 13:30:00,82.71,82.84,82.67,82.8,40300.0,75.0703,75.1883,75.034,75.152,40300.0
2013-05-30 13:40:00,82.79,82.84,82.7,82.84,23600.0,75.1429,75.1883,75.0613,75.1883,23600.0
2013-05-30 13:50:00,82.83,83.1,82.83,83.1,38600.0,75.1793,75.4243,75.1793,75.4243,38600.0
2013-05-30 14:00:00,83.11,83.11,83.01,83.08,34200.0,75.4334,75.4334,75.3426,75.4062,34200.0
2013-05-30 14:10:00,83.08,83.29,83.06,83.2,46600.0,75.4062,75.5968,75.388,75.5151,46600.0
2013-05-30 14:20:00,83.15,83.3,83.13,83.3,14100.0,75.4697,75.6058,75.4515,75.6058,14100.0
2013-05-30 14:30:00,83.3,83.34,83.23,83.25,17300.0,75.6058,75.6421,75.5423,75.5605,17300.0
2013-05-30 14:40:00,83.26,83.4,83.25,83.35,46900.0,75.5695,75.6966,75.5605,75.6512,46900.0
2013-05-30 14:50:00,83.36,83.4,83.24,83.25,31700.0,75.6603,75.6966,75.5514,75.5605,31700.0
2013-05-30 15:00:00,83.25,83.25,83.13,83.16,36600.0,75.5605,75.5605,75.4515,75.4788,36600.0
2013-05-30 15:10:00,83.17,83.17,83.04,83.1,30600.0,75.4878,75.4878,75.3699,75.4243,30600.0
2013-05-30 15:20:00,83.1,83.11,83.03,83.05,41100.0,75.4243,75.4334,75.3608,75.3789,41100.0
2013-05-30 15:30:00,83.03,83.06,82.83,82.94,61900.0,75.3608,75.388,75.1793,75.2791,61900.0
2013-05-30 15:40:00,82.95,83.02,82.9,82.9,107300.0,75.2882,75.3517,75.2428,75.2428,107300.0
2013-05-30 15:50:00,82.87,83.06,82.81,83.03,172900.0,75.2156,75.388,75.1611,75.3608,172900.0
2013-05-31 09:30:00,82.75,82.87,82.18,82.59,18200.0,75.1066,75.2156,74.5893,74.9614,18200.0
2013-05-31 09:40:00,82.57,82.91,82.57,82.75,20800.0,74.9433,75.2519,74.9433,75.1066,20800.0
2013-05-31 09:50:00,82.8,82.86,82.26,82.26,14500.0,75.152,75.2065,74.6619,74.6619,14500.0
2013-05-31 10:00:00,82.33,82.55,82.12,82.2,28900.0,74.7254,74.9251,74.5348,74.6074,28900.0
2013-05-31 10:10:00,82.23,82.31,81.88,81.91,23000.0,74.6347,74.7073,74.317,74.3442,23000.0
2013-05-31 10:20:00,81.93,81.95,81.61,81.68,19300.0,74.3624,74.3805,74.0719,74.1355,19300.0
2013-05-31 10:30:00,81.68,81.85,81.57,81.57,37000.0,74.1355,74.2898,74.0356,74.0356,37000.0
2013-05-31 10:40:00,81.57,81.57,81.31,81.48,13600.0,74.0356,74.0356,73.7996,73.9539,13600.0
2013-05-31 10:50:00,81.47,81.64,81.42,81.62,56800.0,73.9449,74.0992,73.8995,74.081,56800.0
2013-05-31 11:00:00,81.62,81.82,81.41,81.62,64700.0,74.081,74.2625,73.8904,74.081,64700.0
2013-05-31 11:10:00,81.62,81.93,81.62,81.83,16300.0,74.081,74.3624,74.081,74.2716,16300.0
2013-05-31 11:20:00,81.79,81.82,81.72,81.73,13700.0,74.2353,74.2625,74.1718,74.1809,13700.0
2013-05-31 11:30:00,81.66,81.83,81.64,81.79,10300.0,74.1173,74.2716,74.0992,74.2353,10300.0
2013-05-31 11:40:00,81.76,81.77,81.56,81.64,10500.0,74.2081,74.2172,74.0266,74.0992,10500.0
2013-05-31 11:50:00,81.61,81.66,81.54,81.54,6000.0,74.0719,74.1173,74.0084,74.0084,6000.0
2013-05-31 12:00:00,81.52,81.53,81.36,81.37,8900.0,73.9903,73.9993,73.845,73.8541,8900.0
2013-05-31 12:10:00,81.38,81.46,81.33,81.36,14800.0,73.8632,73.9358,73.8178,73.845,14800.0
2013-05-31 12:20:00,81.37,81.37,81.19,81.2,5300.0,73.8541,73.8541,73.6907,73.6998,5300.0
2013-05-31 12:30:00,81.18,81.19,81.04,81.04,6200.0,73.6817,73.6907,73.5546,73.5546,6200.0
2013-05-31 12:40:00,81.03,81.03,80.81,80.89,44000.0,73.5455,73.5455,73.3458,73.4184,44000.0
2013-05-31 12:50:00,80.89,80.9,80.68,80.68,15200.0,73.4184,73.4275,73.2278,73.2278,15200.0
2013-05-31 13:00:00,80.67,80.79,80.66,80.75,20500.0,73.2188,73.3277,73.2097,73.2914,20500.0
2013-05-31 13:10:00,80.77,80.86,80.74,80.83,10200.0,73.3095,73.3912,73.2823,73.364,10200.0
2013-05-31 13:20:00,80.83,80.91,80.77,80.82,64300.0,73.364,73.4366,73.3095,73.3549,64300.0
2013-05-31 13:30:00,80.81,80.81,80.7,80.76,16100.0,73.3458,73.3458,73.246,73.3005,16100.0
2013-05-31 13:40:00,80.75,80.82,80.75,80.82,15100.0,73.2914,73.3549,73.2914,73.3549,15100.0
2013-05-31 13:50:00,80.82,80.91,80.82,80.9,19900.0,73.3549,73.4366,73.3549,73.4275,19900.0
2013-05-31 14:00:00,80.9,80.93,80.86,80.93,14100.0,73.4275,73.4547,73.3912,73.4547,14100.0
2013-05-31 14:10:00,80.93,81.0,80.9,80.99,33300.0,73.4547,73.5183,73.4275,73.5092,33300.0
2013-05-31 14:20:00,80.99,81.11,80.99,81.07,33900.0,73.5092,73.6181,73.5092,73.5818,33900.0
2013-05-31 14:30:00,81.03,81.05,80.96,81.03,34200.0,73.5455,73.5637,73.482,73.5455,34200.0
2013-05-31 14:40:00,81.02,81.08,80.98,81.03,18500.0,73.5364,73.5909,73.5001,73.5455,18500.0
2013-05-31 14:50:00,81.04,81.06,80.97,81.02,42700.0,73.5546,73.5727,73.4911,73.5364,42700.0
2013-05-31 15:00:00,81.02,81.09,80.99,81.03,20700.0,73.5364,73.6,73.5092,73.5455,20700.0
2013-05-31 15:10:00,81.04,81.1,81.02,81.04,22100.0,73.5546,73.609,73.5364,73.5546,22100.0
2013-05-31 15:20:00,81.03,81.13,81.01,81.06,44000.0,73.5455,73.6363,73.5274,73.5727,44000.0
2013-05-31 15:30:00,81.05,81.1,81.0,81.08,130900.0,73.5637,73.609,73.5183,73.5909,130900.0
2013-05-31 15:40:00,81.07,81.13,80.99,81.01,200400.0,73.5818,73.6363,73.5092,73.5274,200400.0
2013-05-31 15:50:00,81.01,81.15,80.79,80.8,354900.0,73.5274,73.6544,73.3277,73.3368,354900.0
2013-06-03 09:30:00,81.17,81.17,79.57,80.36,44600.0,73.6726,73.6726,72.2204,72.9374,44600.0
2013-06-03 09:40:00,80.38,80.47,79.73,79.99,102400.0,72.9556,73.0372,72.3656,72.6016,102400.0
2013-06-03 09:50:00,79.95,80.15,79.7,79.7,13100.0,72.5653,72.7468,72.3384,72.3384,13100.0
2013-06-03 10:00:00,79.6,80.48,79.33,80.48,58800.0,72.2476,73.0463,72.0025,73.0463,58800.0
2013-06-03 10:10:00,80.47,80.8,80.22,80.54,25500.0,73.0372,73.3368,72.8103,73.1008,25500.0
2013-06-03 10:20:00,80.51,80.78,80.25,80.45,20900.0,73.0735,73.3186,72.8376,73.0191,20900.0
2013-06-03 10:30:00,80.45,80.55,80.15,80.25,21200.0,73.0191,73.1098,72.7468,72.8376,21200.0
2013-06-03 10:40:00,80.24,80.51,79.94,80.49,29600.0,72.8285,73.0735,72.5562,73.0554,29600.0
2013-06-03 10:50:00,80.48,80.48,80.2,80.26,59000.0,73.0463,73.0463,72.7922,72.8466,59000.0
2013-06-03 11:00:00,80.29,80.32,80.03,80.15,23100.0,72.8739,72.9011,72.6379,72.7468,23100.0
2013-06-03 11:10:00,80.17,80.18,79.74,79.89,25800.0,72.7649,72.774,72.3747,72.5108,25800.0
2013-06-03 11:20:00,79.9,79.9,79.6,79.76,24000.0,72.5199,72.5199,72.2476,72.3928,24000.0
2013-06-03 11:30:00,79.78,79.84,79.66,79.72,27300.0,72.411,72.4654,72.3021,72.3565,27300.0
2013-06-03 11:40:00,79.7,79.88,79.63,79.78,30500.0,72.3384,72.5017,72.2748,72.411,30500.0
2013-06-03 11:50:00,79.8,79.85,79.69,79.82,21800.0,72.4291,72.4745,72.3293,72.4473,21800.0
2013-06-03 12:00:00,79.82,79.84,79.68,79.73,23200.0,72.4473,72.4654,72.3202,72.3656,23200.0
2013-06-03 12:10:00,79.72,79.8,79.67,79.7,28100.0,72.3565,72.4291,72.3111,72.3384,28100.0
2013-06-03 12:20:00,79.68,79.79,79.66,79.69,26800.0,72.3202,72.42,72.3021,72.3293,26800.0
2013-06-03 12:30:00,79.7,79.95,79.69,79.9,17800.0,72.3384,72.5653,72.3293,72.5199,17800.0
2013-06-03 12:40:00,79.89,80.17,79.88,80.16,9900.0,72.5108,72.7649,72.5017,72.7559,9900.0
2013-06-03 12:50:00,80.18,80.23,79.91,79.95,14900.0,72.774,72.8194,72.529,72.5653,14900.0
2013-06-03 13:00:00,79.98,80.02,79.86,79.94,13600.0,72.5925,72.6288,72.4836,72.5562,13600.0
2013-06-03 13:10:00,79.93,79.93,79.79,79.86,11000.0,72.5471,72.5471,72.42,72.4836,11000.0
2013-06-03 13:20:00,79.88,79.9,79.73,79.85,10700.0,72.5017,72.5199,72.3656,72.4745,10700.0
2013-06-03 13:30:00,79.87,79.96,79.84,79.87,11800.0,72.4927,72.5743,72.4654,72.4927,11800.0
2013-06-03 13:40:00,79.87,79.88,79.72,79.79,12600.0,72.4927,72.5017,72.3565,72.42,12600.0
2013-06-03 13:50:00,79.81,80.01,79.81,79.99,23700.0,72.4382,72.6197,72.4382,72.6016,23700.0
2013-06-03 14:00:00,80.0,80.1,79.96,79.96,22500.0,72.6106,72.7014,72.5743,72.5743,22500.0
2013-06-03 14:10:00,79.96,80.0,79.91,79.97,16700.0,72.5743,72.6106,72.529,72.5834,16700.0
2013-06-03 14:20:00,79.98,80.13,79.98,80.09,18100.0,72.5925,72.7286,72.5925,72.6923,18100.0
2013-06-03 14:30:00,80.08,80.11,79.92,80.01,24300.0,72.6833,72.7105,72.538,72.6197,24300.0
2013-06-03 14:40:00,80.02,80.31,80.02,80.02,20800.0,72.6288,72.892,72.6288,72.6288,20800.0
2013-06-03 14:50:00,80.06,80.33,80.06,80.3,18000.0,72.6651,72.9102,72.6651,72.8829,18000.0
2013-06-03 15:00:00,80.31,80.32,79.97,79.99,25300.0,72.892,72.9011,72.5834,72.6016,25300.0
2013-06-03 15:10:00,80.0,80.19,80.0,80.01,22200.0,72.6106,72.7831,72.6106,72.6197,22200.0
2013-06-03 15:20:00,80.02,80.3,80.0,80.27,24400.0,72.6288,72.8829,72.6106,72.8557,24400.0
2013-06-03 15:30:00,80.25,80.38,80.23,80.33,34500.0,72.8376,72.9556,72.8194,72.9102,34500.0
2013-06-03 15:40:00,80.33,80.57,80.31,80.5,104000.0,72.9102,73.128,72.892,73.0645,104000.0
2013-06-03 15:50:00,80.51,80.71,80.47,80.63,113300.0,73.0735,73.2551,73.0372,73.1825,113300.0
2013-06-04 09:30:00,80.46,80.77,80.24,80.7,21900.0,73.0282,73.3095,72.8285,73.246,21900.0
2013-06-04 09:40:00,80.64,80.9,80.25,80.37,11000.0,73.1915,73.4275,72.8376,72.9465,11000.0
2013-06-04 09:50:00,80.4,80.79,80.35,80.75,18000.0,72.9737,73.3277,72.9283,73.2914,18000.0
2013-06-04 10:00:00,80.76,80.76,80.29,80.66,17000.0,73.3005,73.3005,72.8739,73.2097,17000.0
2013-06-04 10:10:00,80.69,80.92,80.45,80.59,12700.0,73.2369,73.4457,73.0191,73.1462,12700.0
2013-06-04 10:20:00,80.57,80.74,80.5,80.74,15100.0,73.128,73.2823,73.0645,73.2823,15100.0
2013-06-04 10:30:00,80.75,81.0,80.51,80.7,22200.0,73.2914,73.5183,73.0735,73.246,22200.0
2013-06-04 10:40:00,80.7,80.77,80.43,80.43,20600.0,73.246,73.3095,73.0009,73.0009,20600.0
2013-06-04 10:50:00,80.42,80.55,80.39,80.52,36300.0,72.9919,73.1098,72.9646,73.0826,36300.0
2013-06-04 11:00:00,80.5,80.73,80.5,80.56,27100.0,73.0645,73.2732,73.0645,73.1189,27100.0
2013-06-04 11:10:00,80.56,80.92,80.51,80.87,18200.0,73.1189,73.4457,73.0735,73.4003,18200.0
2013-06-04 11:20:00,80.86,81.24,80.83,80.85,24700.0,73.3912,73.7361,73.364,73.3821,24700.0
2013-06-04 11:30:00,80.86,80.96,80.8,80.89,16700.0,73.3912,73.482,73.3368,73.4184,16700.0
2013-06-04 11:40:00,80.92,81.25,80.91,81.03,14200.0,73.4457,73.7452,73.4366,73.5455,14200.0
2013-06-04 11:50:00,81.01,81.09,80.98,81.09,11900.0,73.5274,73.6,73.5001,73.6,11900.0
2013-06-04 12:00:00,81.12,81.12,80.86,80.97,17600.0,73.6272,73.6272,73.3912,73.4911,17600.0
2013-06-04 12:10:00,80.97,81.06,80.83,80.85,75400.0,73.4911,73.5727,73.364,73.3821,75400.0
2013-06-04 12:20:00,80.86,81.01,80.64,80.67,70500.0,73.3912,73.5274,73.1915,73.2188,70500.0
2013-06-04 12:30:00,80.68,81.0,80.68,81.0,10400.0,73.2278,73.5183,73.2278,73.5183,10400.0
2013-06-04 12:40:00,81.01,81.04,80.84,80.89,23700.0,73.5274,73.5546,73.3731,73.4184,23700.0
2013-06-04 12:50:00,80.89,80.89,80.83,80.87,8700.0,73.4184,73.4184,73.364,73.4003,8700.0
2013-06-04 13:00:00,80.89,81.03,80.81,81.0,19100.0,73.4184,73.5455,73.3458,73.5183,19100.0
2013-06-04 13:10:00,81.01,81.09,80.94,81.01,8900.0,73.5274,73.6,73.4638,73.5274,8900.0
2013-06-04 13:20:00,81.01,81.02,80.57,80.63,13000.0,73.5274,73.5364,73.128,73.1825,13000.0
2013-06-04 13:30:00,80.62,80.68,80.5,80.56,12300.0,73.1734,73.2278,73.0645,73.1189,12300.0
2013-06-04 13:40:00,80.57,80.6,80.39,80.43,13500.0,73.128,73.1552,72.9646,73.0009,13500.0
2013-06-04 13:50:00,80.45,80.69,80.35,80.54,39800.0,73.0191,73.2369,72.9283,73.1008,39800.0
2013-06-04 14:00:00,80.53,80.53,80.28,80.33,11000.0,73.0917,73.0917,72.8648,72.9102,11000.0
2013-06-04 14:10:00,80.3,80.4,80.22,80.32,17900.0,72.8829,72.9737,72.8103,72.9011,17900.0
2013-06-04 14:20:00,80.32,80.32,80.06,80.21,26000.0,72.9011,72.9011,72.6651,72.8013,26000.0
2013-06-04 14:30:00,80.2,80.34,80.2,80.31,21900.0,72.7922,72.9192,72.7922,72.892,21900.0
2013-06-04 14:40:00,80.31,80.37,80.19,80.21,36800.0,72.892,72.9465,72.7831,72.8013,36800.0
2013-06-04 14:50:00,80.2,80.29,80.02,80.02,29100.0,72.7922,72.8739,72.6288,72.6288,29100.0
2013-06-04 15:00:00,80.04,80.25,80.0,80.2,36000.0,72.647,72.8376,72.6106,72.7922,36000.0
2013-06-04 15:10:00,80.2,80.23,80.08,80.16,23800.0,72.7922,72.8194,72.6833,72.7559,23800.0
2013-06-04 15:20:00,80.17,80.22,80.11,80.12,29300.0,72.7649,72.8103,72.7105,72.7196,29300.0
2013-06-04 15:30:00,80.15,80.5,80.15,80.46,45800.0,72.7468,73.0645,72.7468,73.0282,45800.0
2013-06-04 15:40:00,80.47,80.57,80.28,80.29,54500.0,73.0372,73.128,72.8648,72.8739,54500.0
2013-06-04 15:50:00,80.3,80.34,80.17,80.19,106800.0,72.8829,72.9192,72.7649,72.7831,106800.0
2013-06-05 09:30:00,80.0,80.23,79.54,79.88,30300.0,72.6106,72.8194,72.1931,72.5017,30300.0
2013-06-05 09:40:00,79.86,80.11,79.72,80.07,30600.0,72.4836,72.7105,72.3565,72.6742,30600.0
2013-06-05 09:50:00,80.11,80.37,79.75,79.83,24200.0,72.7105,72.9465,72.3837,72.4564,24200.0
2013-06-05 10:00:00,79.86,80.04,79.81,80.0,26400.0,72.4836,72.647,72.4382,72.6106,26400.0
2013-06-05 10:10:00,79.98,80.03,79.62,79.75,48100.0,72.5925,72.6379,72.2657,72.3837,48100.0
2013-06-05 10:20:00,79.73,79.76,79.31,79.5,143200.0,72.3656,72.3928,71.9844,72.1568,143200.0
2013-06-05 10:30:00,79.52,79.71,79.46,79.59,13600.0,72.175,72.3474,72.1205,72.2385,13600.0
2013-06-05 10:40:00,79.56,79.76,79.56,79.68,14100.0,72.2113,72.3928,72.2113,72.3202,14100.0
2013-06-05 10:50:00,79.67,79.78,79.65,79.74,12500.0,72.3111,72.411,72.293,72.3747,12500.0
2013-06-05 11:00:00,79.76,79.82,79.59,79.71,16500.0,72.3928,72.4473,72.2385,72.3474,16500.0
2013-06-05 11:10:00,79.69,79.8,79.68,79.76,19800.0,72.3293,72.4291,72.3202,72.3928,19800.0
2013-06-05 11:20:00,79.76,79.77,79.64,79.71,11100.0,72.3928,72.4019,72.2839,72.3474,11100.0
2013-06-05 11:30:00,79.68,79.72,79.46,79.65,14100.0,72.3202,72.3565,72.1205,72.293,14100.0
2013-06-05 11:40:00,79.61,79.61,79.42,79.42,9700.0,72.2567,72.2567,72.0842,72.0842,9700.0
2013-06-05 11:50:00,79.42,79.42,78.96,79.1,31100.0,72.0842,72.0842,71.6667,71.7938,31100.0
2013-06-05 12:00:00,79.12,79.25,79.02,79.12,15600.0,71.8119,71.9299,71.7212,71.8119,15600.0
2013-06-05 12:10:00,79.12,79.13,79.01,79.04,26300.0,71.8119,71.821,71.7121,71.7393,26300.0
2013-06-05 12:20:00,79.03,79.03,78.85,78.85,8400.0,71.7302,71.7302,71.5669,71.5669,8400.0
2013-06-05 12:30:00,78.89,79.01,78.81,78.85,11500.0,71.6032,71.7121,71.5306,71.5669,11500.0
2013-06-05 12:40:00,78.84,78.87,78.55,78.61,14800.0,71.5578,71.585,71.2946,71.349,14800.0
2013-06-05 12:50:00,78.64,78.87,78.62,78.79,13900.0,71.3763,71.585,71.3581,71.5124,13900.0
2013-06-05 13:00:00,78.8,79.18,78.76,79.12,17100.0,71.5215,71.8664,71.4852,71.8119,17100.0
2013-06-05 13:10:00,79.12,79.31,79.12,79.27,12400.0,71.8119,71.9844,71.8119,71.9481,12400.0
2013-06-05 13:20:00,79.27,79.37,79.2,79.31,9100.0,71.9481,72.0388,71.8845,71.9844,9100.0
2013-06-05 13:30:00,79.32,79.42,79.25,79.31,12000.0,71.9935,72.0842,71.9299,71.9844,12000.0
2013-06-05 13:40:00,79.32,79.45,79.32,79.42,9800.0,71.9935,72.1115,71.9935,72.0842,9800.0
2013-06-05 13:50:00,79.4,79.41,79.22,79.22,7800.0,72.0661,72.0751,71.9027,71.9027,7800.0
2013-06-05 14:00:00,79.23,79.37,79.19,79.37,16800.0,71.9118,72.0388,71.8755,72.0388,16800.0
2013-06-05 14:10:00,79.34,79.36,79.21,79.26,10200.0,72.0116,72.0298,71.8936,71.939,10200.0
2013-06-05 14:20:00,79.28,79.28,79.04,79.04,13000.0,71.9572,71.9572,71.7393,71.7393,13000.0
2013-06-05 14:30:00,79.08,79.25,78.93,79.21,26900.0,71.7756,71.9299,71.6395,71.8936,26900.0
2013-06-05 14:40:00,79.18,79.38,79.18,79.37,14800.0,71.8664,72.0479,71.8664,72.0388,14800.0
2013-06-05 14:50:00,79.38,79.43,79.23,79.34,11700.0,72.0479,72.0933,71.9118,72.0116,11700.0
2013-06-05 15:00:00,79.33,79.39,79.14,79.16,18200.0,72.0025,72.057,71.8301,71.8482,18200.0
2013-06-05 15:10:00,79.17,79.38,79.1,79.29,20800.0,71.8573,72.0479,71.7938,71.9662,20800.0
2013-06-05 15:20:00,79.29,79.45,79.17,79.41,27600.0,71.9662,72.1115,71.8573,72.0751,27600.0
2013-06-05 15:30:00,79.4,79.58,79.28,79.57,34800.0,72.0661,72.2294,71.9572,72.2204,34800.0
2013-06-05 15:40:00,79.55,79.56,79.28,79.37,40600.0,72.2022,72.2113,71.9572,72.0388,40600.0
2013-06-05 15:50:00,79.36,79.43,79.2,79.21,104300.0,72.0298,72.0933,71.8845,71.8936,104300.0
2013-06-06 09:30:00,79.2,79.44,78.79,79.44,22100.0,71.8845,72.1024,71.5124,72.1024,22100.0
2013-06-06 09:40:00,79.49,79.61,79.4,79.42,36300.0,72.1478,72.2567,72.0661,72.0842,36300.0
2013-06-06 09:50:00,79.43,79.86,79.33,79.86,13500.0,72.0933,72.4836,72.0025,72.4836,13500.0
2013-06-06 10:00:00,79.9,79.98,79.77,79.82,20700.0,72.5199,72.5925,72.4019,72.4473,20700.0
2013-06-06 10:10:00,79.82,79.85,79.62,79.81,53300.0,72.4473,72.4745,72.2657,72.4382,53300.0
2013-06-06 10:20:00,79.79,79.79,79.53,79.64,26100.0,72.42,72.42,72.1841,72.2839,26100.0
2013-06-06 10:30:00,79.65,79.65,79.43,79.51,27600.0,72.293,72.293,72.0933,72.1659,27600.0
2013-06-06 10:40:00,79.54,79.77,79.44,79.77,33200.0,72.1931,72.4019,72.1024,72.4019,33200.0
2013-06-06 10:50:00,79.81,79.88,79.65,79.84,42600.0,72.4382,72.5017,72.293,72.4654,42600.0
2013-06-06 11:00:00,79.85,79.88,79.71,79.76,25900.0,72.4745,72.5017,72.3474,72.3928,25900.0
2013-06-06 11:10:00,79.75,80.0,79.74,79.86,21600.0,72.3837,72.6106,72.3747,72.4836,21600.0
2013-06-06 11:20:00,79.86,80.0,79.82,79.94,15000.0,72.4836,72.6106,72.4473,72.5562,15000.0
2013-06-06 11:30:00,79.93,80.01,79.79,80.0,21000.0,72.5471,72.6197,72.42,72.6106,21000.0
2013-06-06 11:40:00,80.01,80.03,79.96,79.97,12400.0,72.6197,72.6379,72.5743,72.5834,12400.0
2013-06-06 11:50:00,79.97,79.97,79.45,79.61,15600.0,72.5834,72.5834,72.1115,72.2567,15600.0
2013-06-06 12:00:00,79.58,79.59,79.36,79.36,10600.0,72.2294,72.2385,72.0298,72.0298,10600.0
2013-06-06 12:10:00,79.35,79.41,79.31,79.36,7300.0,72.0207,72.0751,71.9844,72.0298,7300.0
2013-06-06 12:20:00,79.35,79.36,78.93,79.18,15800.0,72.0207,72.0298,71.6395,71.8664,15800.0
2013-06-06 12:30:00,79.22,79.34,79.13,79.29,8300.0,71.9027,72.0116,71.821,71.9662,8300.0
2013-06-06 12:40:00,79.28,79.28,79.06,79.15,7200.0,71.9572,71.9572,71.7575,71.8392,7200.0
2013-06-06 12:50:00,79.14,79.14,78.86,78.89,9900.0,71.8301,71.8301,71.5759,71.6032,9900.0
2013-06-06 13:00:00,78.88,79.27,78.88,79.2,7800.0,71.5941,71.9481,71.5941,71.8845,7800.0
2013-06-06 13:10:00,79.18,79.43,79.17,79.4,15400.0,71.8664,72.0933,71.8573,72.0661,15400.0
2013-06-06 13:20:00,79.38,79.53,79.36,79.46,20400.0,72.0479,72.1841,72.0298,72.1205,20400.0
2013-06-06 13:30:00,79.44,79.69,79.42,79.69,7600.0,72.1024,72.3293,72.0842,72.3293,7600.0
2013-06-06 13:40:00,79.69,79.69,79.51,79.67,10400.0,72.3293,72.3293,72.1659,72.3111,10400.0
2013-06-06 13:50:00,79.69,79.69,79.55,79.64,8500.0,72.3293,72.3293,72.2022,72.2839,8500.0
2013-06-06 14:00:00,79.62,79.62,79.38,79.5,15200.0,72.2657,72.2657,72.0479,72.1568,15200.0
2013-06-06 14:10:00,79.54,79.63,79.45,79.49,4900.0,72.1931,72.2748,72.1115,72.1478,4900.0
2013-06-06 14:20:00,79.48,79.64,79.48,79.62,7900.0,72.1387,72.2839,72.1387,72.2657,7900.0
2013-06-06 14:30:00,79.62,79.63,79.44,79.48,9200.0,72.2657,72.2748,72.1024,72.1387,9200.0
2013-06-06 14:40:00,79.48,79.68,79.42,79.68,13000.0,72.1387,72.3202,72.0842,72.3202,13000.0
2013-06-06 14:50:00,79.76,79.94,79.58,79.58,14800.0,72.3928,72.5562,72.2294,72.2294,14800.0
2013-06-06 15:00:00,79.6,79.64,79.57,79.6,13000.0,72.2476,72.2839,72.2204,72.2476,13000.0
2013-06-06 15:10:00,79.61,79.61,79.47,79.56,8700.0,72.2567,72.2567,72.1296,72.2113,8700.0
2013-06-06 15:20:00,79.58,79.84,79.54,79.84,18600.0,72.2294,72.4654,72.1931,72.4654,18600.0
2013-06-06 15:30:00,79.86,79.94,79.83,79.83,26000.0,72.4836,72.5562,72.4564,72.4564,26000.0
2013-06-06 15:40:00,79.85,79.93,79.8,79.93,32100.0,72.4745,72.5471,72.4291,72.5471,32100.0
2013-06-06 15:50:00,79.91,79.98,79.86,79.97,51600.0,72.529,72.5925,72.4836,72.5834,51600.0
2013-06-07 09:30:00,80.23,80.62,80.2,80.3,28400.0,72.8194,73.1734,72.7922,72.8829,28400.0
2013-06-07 09:40:00,80.32,80.34,79.82,80.26,11900.0,72.9011,72.9192,72.4473,72.8466,11900.0
2013-06-07 09:50:00,80.16,80.69,80.16,80.67,22200.0,72.7559,73.2369,72.7559,73.2188,22200.0
2013-06-07 10:00:00,80.64,80.95,80.3,80.95,85600.0,73.1915,73.4729,72.8829,73.4729,85600.0
2013-06-07 10:10:00,80.95,81.11,80.86,81.0,21200.0,73.4729,73.6181,73.3912,73.5183,21200.0
2013-06-07 10:20:00,81.02,81.04,80.81,80.81,8900.0,73.5364,73.5546,73.3458,73.3458,8900.0
2013-06-07 10:30:00,80.85,81.09,80.78,81.09,5400.0,73.3821,73.6,73.3186,73.6,5400.0
2013-06-07 10:40:00,81.04,81.05,80.9,80.97,6900.0,73.5546,73.5637,73.4275,73.4911,6900.0
2013-06-07 10:50:00,80.95,81.05,80.88,81.05,4900.0,73.4729,73.5637,73.4094,73.5637,4900.0
2013-06-07 11:00:00,81.03,81.05,80.97,80.98,5500.0,73.5455,73.5637,73.4911,73.5001,5500.0
2013-06-07 11:10:00,80.99,81.04,80.93,81.03,9500.0,73.5092,73.5546,73.4547,73.5455,9500.0
2013-06-07 11:20:00,81.02,81.07,80.95,80.98,44100.0,73.5364,73.5818,73.4729,73.5001,44100.0
2013-06-07 11:30:00,81.01,81.03,80.95,80.96,10900.0,73.5274,73.5455,73.4729,73.482,10900.0
2013-06-07 11:40:00,80.96,81.0,80.89,80.98,15500.0,73.482,73.5183,73.4184,73.5001,15500.0
2013-06-07 11:50:00,80.97,81.01,80.95,80.97,7800.0,73.4911,73.5274,73.4729,73.4911,7800.0
2013-06-07 12:00:00,80.99,81.01,80.89,80.96,6700.0,73.5092,73.5274,73.4184,73.482,6700.0
2013-06-07 12:10:00,80.96,81.0,80.91,80.95,4900.0,73.482,73.5183,73.4366,73.4729,4900.0
2013-06-07 12:20:00,80.94,81.01,80.94,80.98,10000.0,73.4638,73.5274,73.4638,73.5001,10000.0
2013-06-07 12:30:00,80.98,80.99,80.92,80.96,7200.0,73.5001,73.5092,73.4457,73.482,7200.0
2013-06-07 12:40:00,80.94,80.97,80.9,80.96,11600.0,73.4638,73.4911,73.4275,73.482,11600.0
2013-06-07 12:50:00,80.97,81.0,80.95,80.98,8300.0,73.4911,73.5183,73.4729,73.5001,8300.0
2013-06-07 13:00:00,80.96,80.99,80.93,80.94,12000.0,73.482,73.5092,73.4547,73.4638,12000.0
2013-06-07 13:10:00,80.92,81.01,80.92,80.98,10100.0,73.4457,73.5274,73.4457,73.5001,10100.0
2013-06-07 13:20:00,80.99,80.99,80.79,80.83,11200.0,73.5092,73.5092,73.3277,73.364,11200.0
2013-06-07 13:30:00,80.85,80.85,80.78,80.81,9700.0,73.3821,73.3821,73.3186,73.3458,9700.0
2013-06-07 13:40:00,80.8,80.8,80.7,80.73,6100.0,73.3368,73.3368,73.246,73.2732,6100.0
2013-06-07 13:50:00,80.69,80.71,80.62,80.63,4100.0,73.2369,73.2551,73.1734,73.1825,4100.0
2013-06-07 14:00:00,80.63,80.69,80.56,80.58,15200.0,73.1825,73.2369,73.1189,73.1371,15200.0
2013-06-07 14:10:00,80.57,80.58,80.46,80.55,39300.0,73.128,73.1371,73.0282,73.1098,39300.0
2013-06-07 14:20:00,80.53,80.54,80.46,80.52,24000.0,73.0917,73.1008,73.0282,73.0826,24000.0
2013-06-07 14:30:00,80.53,80.66,80.5,80.58,19400.0,73.0917,73.2097,73.0645,73.1371,19400.0
2013-06-07 14:40:00,80.56,80.56,80.47,80.54,27400.0,73.1189,73.1189,73.0372,73.1008,27400.0
2013-06-07 14:50:00,80.54,80.69,80.53,80.67,31200.0,73.1008,73.2369,73.0917,73.2188,31200.0
2013-06-07 15:00:00,80.68,80.89,80.62,80.87,44000.0,73.2278,73.4184,73.1734,73.4003,44000.0
2013-06-07 15:10:00,80.88,81.17,80.84,81.1,30200.0,73.4094,73.6726,73.3731,73.609,30200.0
2013-06-07 15:20:00,81.08,81.1,81.0,81.06,36400.0,73.5909,73.609,73.5183,73.5727,36400.0
2013-06-07 15:30:00,81.08,81.19,80.99,81.02,26700.0,73.5909,73.6907,73.5092,73.5364,26700.0
2013-06-07 15:40:00,81.01,81.18,80.98,81.18,43000.0,73.5274,73.6817,73.5001,73.6817,43000.0
2013-06-07 15:50:00,81.17,81.18,80.98,81.03,97600.0,73.6726,73.6817,73.5001,73.5455,97600.0
2013-06-10 09:30:00,81.06,81.68,81.04,81.36,20800.0,73.5727,74.1355,73.5546,73.845,20800.0
2013-06-10 09:40:00,81.43,81.49,81.16,81.18,14600.0,73.9086,73.963,73.6635,73.6817,14600.0
2013-06-10 09:50:00,81.18,81.44,81.18,81.35,6500.0,73.6817,73.9176,73.6817,73.836,6500.0
2013-06-10 10:00:00,81.36,81.54,81.15,81.43,6800.0,73.845,74.0084,73.6544,73.9086,6800.0
2013-06-10 10:10:00,81.41,81.48,81.36,81.36,14900.0,73.8904,73.9539,73.845,73.845,14900.0
2013-06-10 10:20:00,81.34,81.51,81.33,81.51,6700.0,73.8269,73.9812,73.8178,73.9812,6700.0
2013-06-10 10:30:00,81.52,81.52,81.17,81.51,11100.0,73.9903,73.9903,73.6726,73.9812,11100.0
2013-06-10 10:40:00,81.5,81.51,81.38,81.38,9900.0,73.9721,73.9812,73.8632,73.8632,9900.0
2013-06-10 10:50:00,81.39,81.49,81.26,81.4,6700.0,73.8723,73.963,73.7543,73.8813,6700.0
2013-06-10 11:00:00,81.44,81.65,81.44,81.56,10900.0,73.9176,74.1082,73.9176,74.0266,10900.0
2013-06-10 11:10:00,81.57,81.57,81.29,81.34,16300.0,74.0356,74.0356,73.7815,73.8269,16300.0
2013-06-10 11:20:00,81.32,81.43,81.27,81.33,14200.0,73.8087,73.9086,73.7633,73.8178,14200.0
2013-06-10 11:30:00,81.31,81.48,81.23,81.47,17400.0,73.7996,73.9539,73.727,73.9449,17400.0
2013-06-10 11:40:00,81.47,81.7,81.44,81.7,13700.0,73.9449,74.1536,73.9176,74.1536,13700.0
2013-06-10 11:50:00,81.68,81.9,81.68,81.88,24600.0,74.1355,74.3352,74.1355,74.317,24600.0
2013-06-10 12:00:00,81.88,82.0,81.83,81.88,18500.0,74.317,74.4259,74.2716,74.317,18500.0
2013-06-10 12:10:00,81.91,81.91,81.76,81.83,9500.0,74.3442,74.3442,74.2081,74.2716,9500.0
2013-06-10 12:20:00,81.84,81.94,81.8,81.8,5000.0,74.2807,74.3715,74.2444,74.2444,5000.0
2013-06-10 12:30:00,81.8,81.9,81.8,81.83,4500.0,74.2444,74.3352,74.2444,74.2716,4500.0
2013-06-10 12:40:00,81.84,81.92,81.77,81.91,5900.0,74.2807,74.3533,74.2172,74.3442,5900.0
2013-06-10 12:50:00,81.95,81.95,81.75,81.81,15700.0,74.3805,74.3805,74.199,74.2535,15700.0
2013-06-10 13:00:00,81.78,81.87,81.78,81.85,8700.0,74.2262,74.3079,74.2262,74.2898,8700.0
2013-06-10 13:10:00,81.85,81.91,81.76,81.91,7400.0,74.2898,74.3442,74.2081,74.3442,7400.0
2013-06-10 13:20:00,81.91,82.0,81.89,81.95,13900.0,74.3442,74.4259,74.3261,74.3805,13900.0
2013-06-10 13:30:00,81.93,81.97,81.85,81.89,7000.0,74.3624,74.3987,74.2898,74.3261,7000.0
2013-06-10 13:40:00,81.88,82.0,81.86,81.94,8400.0,74.317,74.4259,74.2988,74.3715,8400.0
2013-06-10 13:50:00,81.92,81.99,81.84,81.96,6100.0,74.3533,74.4168,74.2807,74.3896,6100.0
2013-06-10 14:00:00,81.95,81.98,81.86,81.88,9600.0,74.3805,74.4078,74.2988,74.317,9600.0
2013-06-10 14:10:00,81.83,81.83,81.64,81.8,14000.0,74.2716,74.2716,74.0992,74.2444,14000.0
2013-06-10 14:20:00,81.82,82.0,81.76,81.95,11600.0,74.2625,74.4259,74.2081,74.3805,11600.0
2013-06-10 14:30:00,81.94,81.97,81.8,81.84,15800.0,74.3715,74.3987,74.2444,74.2807,15800.0
2013-06-10 14:40:00,81.82,81.93,81.76,81.91,7300.0,74.2625,74.3624,74.2081,74.3442,7300.0
2013-06-10 14:50:00,81.91,82.11,81.91,82.05,21400.0,74.3442,74.5258,74.3442,74.4713,21400.0
2013-06-10 15:00:00,82.04,82.05,81.92,81.98,20300.0,74.4622,74.4713,74.3533,74.4078,20300.0
2013-06-10 15:10:00,82.01,82.01,81.85,81.9,32000.0,74.435,74.435,74.2898,74.3352,32000.0
2013-06-10 15:20:00,81.91,82.01,81.86,81.97,23200.0,74.3442,74.435,74.2988,74.3987,23200.0
2013-06-10 15:30:00,82.01,82.01,81.88,81.9,26000.0,74.435,74.435,74.317,74.3352,26000.0
2013-06-10 15:40:00,81.9,81.9,81.76,81.79,31800.0,74.3352,74.3352,74.2081,74.2353,31800.0
2013-06-10 15:50:00,81.77,81.79,81.69,81.76,90600.0,74.2172,74.2353,74.1445,74.2081,90600.0
2013-06-11 09:30:00,81.01,81.01,80.36,80.89,45100.0,73.5274,73.5274,72.9374,73.4184,45100.0
2013-06-11 09:40:00,80.88,81.07,80.76,81.03,37000.0,73.4094,73.5818,73.3005,73.5455,37000.0
2013-06-11 09:50:00,81.02,81.3,81.02,81.2,30900.0,73.5364,73.7906,73.5364,73.6998,30900.0
2013-06-11 10:00:00,81.2,81.21,80.97,81.08,29300.0,73.6998,73.7089,73.4911,73.5909,29300.0
2013-06-11 10:10:00,81.09,81.14,80.96,81.1,29200.0,73.6,73.6454,73.482,73.609,29200.0
2013-06-11 10:20:00,81.11,81.31,81.02,81.23,16900.0,73.6181,73.7996,73.5364,73.727,16900.0
2013-06-11 10:30:00,81.26,81.4,81.23,81.26,14400.0,73.7543,73.8813,73.727,73.7543,14400.0
2013-06-11 10:40:00,81.25,81.46,81.2,81.45,8500.0,73.7452,73.9358,73.6998,73.9267,8500.0
2013-06-11 10:50:00,81.45,81.66,81.43,81.57,15300.0,73.9267,74.1173,73.9086,74.0356,15300.0
2013-06-11 11:00:00,81.58,81.59,81.42,81.47,29100.0,74.0447,74.0538,73.8995,73.9449,29100.0
2013-06-11 11:10:00,81.5,81.63,81.5,81.63,43600.0,73.9721,74.0901,73.9721,74.0901,43600.0
2013-06-11 11:20:00,81.63,81.9,81.5,81.9,32200.0,74.0901,74.3352,73.9721,74.3352,32200.0
2013-06-11 11:30:00,81.86,82.12,81.86,82.0,17500.0,74.2988,74.5348,74.2988,74.4259,17500.0
2013-06-11 11:40:00,81.99,82.14,81.99,82.14,7300.0,74.4168,74.553,74.4168,74.553,7300.0
2013-06-11 11:50:00,82.14,82.22,82.04,82.11,10900.0,74.553,74.6256,74.4622,74.5258,10900.0
2013-06-11 12:00:00,82.08,82.17,82.08,82.17,4200.0,74.4985,74.5802,74.4985,74.5802,4200.0
2013-06-11 12:10:00,82.16,82.29,82.05,82.05,7100.0,74.5711,74.6891,74.4713,74.4713,7100.0
2013-06-11 12:20:00,82.02,82.09,82.01,82.08,3000.0,74.4441,74.5076,74.435,74.4985,3000.0
2013-06-11 12:30:00,82.11,82.17,82.06,82.07,4500.0,74.5258,74.5802,74.4804,74.4895,4500.0
2013-06-11 12:40:00,82.08,82.09,81.95,82.05,5700.0,74.4985,74.5076,74.3805,74.4713,5700.0
2013-06-11 12:50:00,82.03,82.03,81.85,81.88,3400.0,74.4531,74.4531,74.2898,74.317,3400.0
2013-06-11 13:00:00,81.87,81.88,81.69,81.69,10400.0,74.3079,74.317,74.1445,74.1445,10400.0
2013-06-11 13:10:00,81.67,81.72,81.61,81.64,5900.0,74.1264,74.1718,74.0719,74.0992,5900.0
2013-06-11 13:20:00,81.61,81.63,81.43,81.45,6600.0,74.0719,74.0901,73.9086,73.9267,6600.0
2013-06-11 13:30:00,81.42,81.47,81.3,81.34,22400.0,73.8995,73.9449,73.7906,73.8269,22400.0
2013-06-11 13:40:00,81.32,81.36,81.29,81.31,15400.0,73.8087,73.845,73.7815,73.7996,15400.0
2013-06-11 13:50:00,81.31,81.36,81.15,81.15,15700.0,73.7996,73.845,73.6544,73.6544,15700.0
2013-06-11 14:00:00,81.13,81.21,81.06,81.21,10400.0,73.6363,73.7089,73.5727,73.7089,10400.0
2013-06-11 14:10:00,81.2,81.31,81.12,81.31,6500.0,73.6998,73.7996,73.6272,73.7996,6500.0
2013-06-11 14:20:00,81.31,81.47,81.31,81.46,10200.0,73.7996,73.9449,73.7996,73.9358,10200.0
2013-06-11 14:30:00,81.49,81.58,81.4,81.55,9900.0,73.963,74.0447,73.8813,74.0175,9900.0
2013-06-11 14:40:00,81.53,81.56,81.44,81.46,13500.0,73.9993,74.0266,73.9176,73.9358,13500.0
2013-06-11 14:50:00,81.47,81.75,81.39,81.72,16700.0,73.9449,74.199,73.8723,74.1718,16700.0
2013-06-11 15:00:00,81.73,81.75,81.62,81.66,13600.0,74.1809,74.199,74.081,74.1173,13600.0
2013-06-11 15:10:00,81.67,81.7,81.57,81.61,10700.0,74.1264,74.1536,74.0356,74.0719,10700.0
2013-06-11 15:20:00,81.6,81.67,81.51,81.51,18000.0,74.0629,74.1264,73.9812,73.9812,18000.0
2013-06-11 15:30:00,81.51,81.56,81.48,81.52,24400.0,73.9812,74.0266,73.9539,73.9903,24400.0
2013-06-11 15:40:00,81.52,81.55,81.33,81.48,41100.0,73.9903,74.0175,73.8178,73.9539,41100.0
2013-06-11 15:50:00,81.45,81.48,81.35,81.4,74300.0,73.9267,73.9539,73.836,73.8813,74300.0
2013-06-12 09:30:00,81.78,81.85,81.49,81.71,12600.0,74.2262,74.2898,73.963,74.1627,12600.0
2013-06-12 09:40:00,81.6,81.75,81.24,81.31,8400.0,74.0629,74.199,73.7361,73.7996,8400.0
2013-06-12 09:50:00,81.31,81.5,81.09,81.45,14400.0,73.7996,73.9721,73.6,73.9267,14400.0
2013-06-12 10:00:00,81.39,81.48,81.2,81.36,10300.0,73.8723,73.9539,73.6998,73.845,10300.0
2013-06-12 10:10:00,81.28,81.61,81.28,81.55,8000.0,73.7724,74.0719,73.7724,74.0175,8000.0
2013-06-12 10:20:00,81.56,81.93,81.55,81.89,15500.0,74.0266,74.3624,74.0175,74.3261,15500.0
2013-06-12 10:30:00,81.89,81.96,81.78,81.87,22500.0,74.3261,74.3896,74.2262,74.3079,22500.0
2013-06-12 10:40:00,81.87,82.0,81.63,81.76,8300.0,74.3079,74.4259,74.0901,74.2081,8300.0
2013-06-12 10:50:00,81.78,81.78,81.62,81.64,6900.0,74.2262,74.2262,74.081,74.0992,6900.0
2013-06-12 11:00:00,81.64,81.73,81.58,81.71,9100.0,74.0992,74.1809,74.0447,74.1627,9100.0
2013-06-12 11:10:00,81.7,81.7,81.29,81.33,13100.0,74.1536,74.1536,73.7815,73.8178,13100.0
2013-06-12 11:20:00,81.37,81.77,81.37,81.77,10300.0,73.8541,74.2172,73.8541,74.2172,10300.0
2013-06-12 11:30:00,81.75,81.99,81.68,81.68,14100.0,74.199,74.4168,74.1355,74.1355,14100.0
2013-06-12 11:40:00,81.76,81.88,81.54,81.58,9500.0,74.2081,74.317,74.0084,74.0447,9500.0
2013-06-12 11:50:00,81.61,81.71,81.56,81.64,16300.0,74.0719,74.1627,74.0266,74.0992,16300.0
2013-06-12 12:00:00,81.64,81.82,81.6,81.72,12900.0,74.0992,74.2625,74.0629,74.1718,12900.0
2013-06-12 12:10:00,81.71,81.73,81.48,81.62,17900.0,74.1627,74.1809,73.9539,74.081,17900.0
2013-06-12 12:20:00,81.61,81.61,81.48,81.54,7500.0,74.0719,74.0719,73.9539,74.0084,7500.0
2013-06-12 12:30:00,81.5,81.57,81.4,81.42,10300.0,73.9721,74.0356,73.8813,73.8995,10300.0
2013-06-12 12:40:00,81.41,81.47,81.32,81.42,6000.0,73.8904,73.9449,73.8087,73.8995,6000.0
2013-06-12 12:50:00,81.44,81.44,81.31,81.35,9600.0,73.9176,73.9176,73.7996,73.836,9600.0
2013-06-12 13:00:00,81.38,81.55,81.26,81.47,11600.0,73.8632,74.0175,73.7543,73.9449,11600.0
2013-06-12 13:10:00,81.44,81.47,81.39,81.41,5800.0,73.9176,73.9449,73.8723,73.8904,5800.0
2013-06-12 13:20:00,81.38,81.51,81.36,81.38,7900.0,73.8632,73.9812,73.845,73.8632,7900.0
2013-06-12 13:30:00,81.4,81.53,81.34,81.34,6000.0,73.8813,73.9993,73.8269,73.8269,6000.0
2013-06-12 13:40:00,81.31,81.34,81.17,81.29,8200.0,73.7996,73.8269,73.6726,73.7815,8200.0
2013-06-12 13:50:00,81.27,81.53,81.27,81.47,5700.0,73.7633,73.9993,73.7633,73.9449,5700.0
2013-06-12 14:00:00,81.46,81.46,81.27,81.29,28800.0,73.9358,73.9358,73.7633,73.7815,28800.0
2013-06-12 14:10:00,81.29,81.29,81.0,81.09,13400.0,73.7815,73.7815,73.5183,73.6,13400.0
2013-06-12 14:20:00,81.08,81.24,81.04,81.07,5700.0,73.5909,73.7361,73.5546,73.5818,5700.0
2013-06-12 14:30:00,81.05,81.1,80.92,81.02,7800.0,73.5637,73.609,73.4457,73.5364,7800.0
2013-06-12 14:40:00,81.02,81.1,80.94,80.94,8600.0,73.5364,73.609,73.4638,73.4638,8600.0
2013-06-12 14:50:00,80.96,81.07,80.95,81.03,8900.0,73.482,73.5818,73.4729,73.5455,8900.0
2013-06-12 15:00:00,81.03,81.03,80.87,80.97,10100.0,73.5455,73.5455,73.4003,73.4911,10100.0
2013-06-12 15:10:00,80.98,80.99,80.81,80.84,15400.0,73.5001,73.5092,73.3458,73.3731,15400.0
2013-06-12 15:20:00,80.85,80.99,80.76,80.92,14300.0,73.3821,73.5092,73.3005,73.4457,14300.0
2013-06-12 15:30:00,80.91,81.03,80.86,80.94,36500.0,73.4366,73.5455,73.3912,73.4638,36500.0
2013-06-12 15:40:00,80.89,81.09,80.86,81.09,31700.0,73.4184,73.6,73.3912,73.6,31700.0
2013-06-12 15:50:00,81.09,81.1,80.88,80.89,73900.0,73.6,73.609,73.4094,73.4184,73900.0
2013-06-13 09:30:00,80.9,81.13,80.15,80.47,19000.0,73.4275,73.6363,72.7468,73.0372,19000.0
2013-06-13 09:40:00,80.33,80.96,80.3,80.87,22500.0,72.9102,73.482,72.8829,73.4003,22500.0
2013-06-13 09:50:00,80.86,80.95,80.49,80.84,27800.0,73.3912,73.4729,73.0554,73.3731,27800.0
2013-06-13 10:00:00,80.79,80.92,80.76,80.83,15300.0,73.3277,73.4457,73.3005,73.364,15300.0
2013-06-13 10:10:00,80.81,80.94,80.72,80.91,9300.0,73.3458,73.4638,73.2641,73.4366,9300.0
2013-06-13 10:20:00,80.92,80.98,80.75,80.86,14300.0,73.4457,73.5001,73.2914,73.3912,14300.0
2013-06-13 10:30:00,80.86,81.11,80.84,81.09,7500.0,73.3912,73.6181,73.3731,73.6,7500.0
2013-06-13 10:40:00,81.06,81.09,80.96,81.02,9200.0,73.5727,73.6,73.482,73.5364,9200.0
2013-06-13 10:50:00,81.02,81.06,80.97,81.04,6700.0,73.5364,73.5727,73.4911,73.5546,6700.0
2013-06-13 11:00:00,81.0,81.19,81.0,81.11,18400.0,73.5183,73.6907,73.5183,73.6181,18400.0
2013-06-13 11:10:00,81.13,81.17,80.99,81.01,10800.0,73.6363,73.6726,73.5092,73.5274,10800.0
2013-06-13 11:20:00,81.01,81.09,80.98,81.04,21900.0,73.5274,73.6,73.5001,73.5546,21900.0
2013-06-13 11:30:00,81.02,81.04,80.98,81.0,16700.0,73.5364,73.5546,73.5001,73.5183,16700.0
2013-06-13 11:40:00,81.03,81.13,80.95,81.03,23100.0,73.5455,73.6363,73.4729,73.5455,23100.0
2013-06-13 11:50:00,81.03,81.06,80.98,81.05,12700.0,73.5455,73.5727,73.5001,73.5637,12700.0
2013-06-13 12:00:00,81.06,81.1,81.01,81.05,7500.0,73.5727,73.609,73.5274,73.5637,7500.0
2013-06-13 12:10:00,81.05,81.05,80.99,81.03,12700.0,73.5637,73.5637,73.5092,73.5455,12700.0
2013-06-13 12:20:00,81.01,81.18,81.01,81.16,6100.0,73.5274,73.6817,73.5274,73.6635,6100.0
2013-06-13 12:30:00,81.15,81.36,81.1,81.35,16100.0,73.6544,73.845,73.609,73.836,16100.0
2013-06-13 12:40:00,81.34,81.53,81.3,81.49,9500.0,73.8269,73.9993,73.7906,73.963,9500.0
2013-06-13 12:50:00,81.5,81.73,81.5,81.73,10100.0,73.9721,74.1809,73.9721,74.1809,10100.0
2013-06-13 13:00:00,81.73,81.78,81.63,81.63,10700.0,74.1809,74.2262,74.0901,74.0901,10700.0
2013-06-13 13:10:00,81.64,81.73,81.63,81.71,9200.0,74.0992,74.1809,74.0901,74.1627,9200.0
2013-06-13 13:20:00,81.72,81.76,81.67,81.76,6500.0,74.1718,74.2081,74.1264,74.2081,6500.0
2013-06-13 13:30:00,81.77,81.83,81.68,81.79,11700.0,74.2172,74.2716,74.1355,74.2353,11700.0
2013-06-13 13:40:00,81.84,81.84,81.74,81.81,7100.0,74.2807,74.2807,74.1899,74.2535,7100.0
2013-06-13 13:50:00,81.82,81.87,81.64,81.64,11500.0,74.2625,74.3079,74.0992,74.0992,11500.0
2013-06-13 14:00:00,81.64,81.82,81.64,81.76,14800.0,74.0992,74.2625,74.0992,74.2081,14800.0
2013-06-13 14:10:00,81.75,81.81,81.64,81.81,12700.0,74.199,74.2535,74.0992,74.2535,12700.0
2013-06-13 14:20:00,81.81,81.81,81.56,81.56,11500.0,74.2535,74.2535,74.0266,74.0266,11500.0
2013-06-13 14:30:00,81.56,81.61,81.55,81.6,9500.0,74.0266,74.0719,74.0175,74.0629,9500.0
2013-06-13 14:40:00,81.59,81.59,81.43,81.45,9100.0,74.0538,74.0538,73.9086,73.9267,9100.0
2013-06-13 14:50:00,81.46,81.58,81.45,81.53,10100.0,73.9358,74.0447,73.9267,73.9993,10100.0
2013-06-13 15:00:00,81.54,81.64,81.52,81.56,17400.0,74.0084,74.0992,73.9903,74.0266,17400.0
2013-06-13 15:10:00,81.58,81.73,81.53,81.56,21900.0,74.0447,74.1809,73.9993,74.0266,21900.0
2013-06-13 15:20:00,81.55,81.61,81.52,81.54,20600.0,74.0175,74.0719,73.9903,74.0084,20600.0
2013-06-13 15:30:00,81.57,81.58,81.44,81.51,35400.0,74.0356,74.0447,73.9176,73.9812,35400.0
2013-06-13 15:40:00,81.54,81.67,81.53,81.56,90200.0,74.0084,74.1264,73.9993,74.0266,90200.0
2013-06-13 15:50:00,81.56,81.59,81.43,81.45,124400.0,74.0266,74.0538,73.9086,73.9267,124400.0
2013-06-14 09:30:00,81.32,81.84,80.89,81.63,10800.0,73.8087,74.2807,73.4184,74.0901,10800.0
2013-06-14 09:40:00,81.63,81.95,81.6,81.92,42400.0,74.0901,74.3805,74.0629,74.3533,42400.0
2013-06-14 09:50:00,81.99,82.05,81.82,81.92,14900.0,74.4168,74.4713,74.2625,74.3533,14900.0
2013-06-14 10:00:00,81.91,82.0,81.79,81.84,26300.0,74.3442,74.4259,74.2353,74.2807,26300.0
2013-06-14 10:10:00,81.82,81.87,81.6,81.8,9400.0,74.2625,74.3079,74.0629,74.2444,9400.0
2013-06-14 10:20:00,81.74,81.81,81.67,81.67,26200.0,74.1899,74.2535,74.1264,74.1264,26200.0
2013-06-14 10:30:00,81.7,81.76,81.64,81.72,58300.0,74.1536,74.2081,74.0992,74.1718,58300.0
2013-06-14 10:40:00,81.71,81.74,81.59,81.64,32900.0,74.1627,74.1899,74.0538,74.0992,32900.0
2013-06-14 10:50:00,81.63,81.67,81.42,81.48,42300.0,74.0901,74.1264,73.8995,73.9539,42300.0
2013-06-14 11:00:00,81.47,81.47,81.24,81.35,23400.0,73.9449,73.9449,73.7361,73.836,23400.0
2013-06-14 11:10:00,81.34,81.6,81.34,81.55,8400.0,73.8269,74.0629,73.8269,74.0175,8400.0
2013-06-14 11:20:00,81.54,81.63,81.54,81.62,4500.0,74.0084,74.0901,74.0084,74.081,4500.0
2013-06-14 11:30:00,81.65,81.82,81.5,81.71,12500.0,74.1082,74.2625,73.9721,74.1627,12500.0
2013-06-14 11:40:00,81.71,81.72,81.37,81.46,11000.0,74.1627,74.1718,73.8541,73.9358,11000.0
2013-06-14 11:50:00,81.44,81.49,81.39,81.42,17800.0,73.9176,73.963,73.8723,73.8995,17800.0
2013-06-14 12:00:00,81.45,81.47,81.29,81.47,12000.0,73.9267,73.9449,73.7815,73.9449,12000.0
2013-06-14 12:10:00,81.46,81.46,81.25,81.37,8700.0,73.9358,73.9358,73.7452,73.8541,8700.0
2013-06-14 12:20:00,81.37,81.43,81.31,81.31,8100.0,73.8541,73.9086,73.7996,73.7996,8100.0
2013-06-14 12:30:00,81.33,81.46,81.28,81.46,6900.0,73.8178,73.9358,73.7724,73.9358,6900.0
2013-06-14 12:40:00,81.48,81.49,81.39,81.46,7900.0,73.9539,73.963,73.8723,73.9358,7900.0
2013-06-14 12:50:00,81.47,81.48,81.24,81.26,9400.0,73.9449,73.9539,73.7361,73.7543,9400.0
2013-06-14 13:00:00,81.24,81.24,81.04,81.1,6100.0,73.7361,73.7361,73.5546,73.609,6100.0
2013-06-14 13:10:00,81.13,81.13,80.97,81.01,6800.0,73.6363,73.6363,73.4911,73.5274,6800.0
2013-06-14 13:20:00,81.01,81.03,80.8,80.86,8500.0,73.5274,73.5455,73.3368,73.3912,8500.0
2013-06-14 13:30:00,80.83,80.97,80.8,80.95,9600.0,73.364,73.4911,73.3368,73.4729,9600.0
2013-06-14 13:40:00,80.95,80.99,80.94,80.96,4500.0,73.4729,73.5092,73.4638,73.482,4500.0
2013-06-14 13:50:00,80.98,81.0,80.94,80.97,4400.0,73.5001,73.5183,73.4638,73.4911,4400.0
2013-06-14 14:00:00,80.98,81.13,80.9,81.13,8300.0,73.5001,73.6363,73.4275,73.6363,8300.0
2013-06-14 14:10:00,81.13,81.13,80.87,80.92,12900.0,73.6363,73.6363,73.4003,73.4457,12900.0
2013-06-14 14:20:00,80.94,81.06,80.94,81.05,15300.0,73.4638,73.5727,73.4638,73.5637,15300.0
2013-06-14 14:30:00,81.03,81.18,81.02,81.18,5800.0,73.5455,73.6817,73.5364,73.6817,5800.0
2013-06-14 14:40:00,81.16,81.16,81.05,81.06,5600.0,73.6635,73.6635,73.5637,73.5727,5600.0
2013-06-14 14:50:00,81.07,81.1,80.97,81.0,7000.0,73.5818,73.609,73.4911,73.5183,7000.0
2013-06-14 15:00:00,81.0,81.18,81.0,81.09,9000.0,73.5183,73.6817,73.5183,73.6,9000.0
2013-06-14 15:10:00,81.1,81.22,81.08,81.22,8800.0,73.609,73.718,73.5909,73.718,8800.0
2013-06-14 15:20:00,81.22,81.27,81.11,81.11,17000.0,73.718,73.7633,73.6181,73.6181,17000.0
2013-06-14 15:30:00,81.08,81.2,81.08,81.16,22800.0,73.5909,73.6998,73.5909,73.6635,22800.0
2013-06-14 15:40:00,81.13,81.14,80.94,81.1,34000.0,73.6363,73.6454,73.4638,73.609,34000.0
2013-06-14 15:50:00,81.09,81.13,80.92,80.94,106200.0,73.6,73.6363,73.4457,73.4638,106200.0
2013-06-17 09:30:00,81.26,81.92,81.15,81.52,14900.0,73.7543,74.3533,73.6544,73.9903,14900.0
2013-06-17 09:40:00,81.57,82.2,81.54,82.07,53600.0,74.0356,74.6074,74.0084,74.4895,53600.0
2013-06-17 09:50:00,82.17,82.25,81.94,82.1,26100.0,74.5802,74.6528,74.3715,74.5167,26100.0
2013-06-17 10:00:00,82.11,82.15,81.95,81.98,24200.0,74.5258,74.5621,74.3805,74.4078,24200.0
2013-06-17 10:10:00,82.0,82.01,81.52,81.58,50100.0,74.4259,74.435,73.9903,74.0447,50100.0
2013-06-17 10:20:00,81.61,81.66,81.49,81.57,18600.0,74.0719,74.1173,73.963,74.0356,18600.0
2013-06-17 10:30:00,81.62,81.62,81.44,81.51,13300.0,74.081,74.081,73.9176,73.9812,13300.0
2013-06-17 10:40:00,81.52,81.69,81.48,81.54,14800.0,73.9903,74.1445,73.9539,74.0084,14800.0
2013-06-17 10:50:00,81.49,81.71,81.49,81.57,29200.0,73.963,74.1627,73.963,74.0356,29200.0
2013-06-17 11:00:00,81.61,81.62,81.34,81.53,20700.0,74.0719,74.081,73.8269,73.9993,20700.0
2013-06-17 11:10:00,81.53,81.54,81.38,81.38,27000.0,73.9993,74.0084,73.8632,73.8632,27000.0
2013-06-17 11:20:00,81.39,81.53,81.39,81.49,35000.0,73.8723,73.9993,73.8723,73.963,35000.0
2013-06-17 11:30:00,81.47,81.74,81.47,81.7,7200.0,73.9449,74.1899,73.9449,74.1536,7200.0
2013-06-17 11:40:00,81.7,81.99,81.7,81.97,12600.0,74.1536,74.4168,74.1536,74.3987,12600.0
2013-06-17 11:50:00,81.98,82.13,81.91,82.04,46900.0,74.4078,74.5439,74.3442,74.4622,46900.0
2013-06-17 12:00:00,82.04,82.2,81.93,82.15,22400.0,74.4622,74.6074,74.3624,74.5621,22400.0
2013-06-17 12:10:00,82.15,82.24,82.03,82.03,35100.0,74.5621,74.6437,74.4531,74.4531,35100.0
2013-06-17 12:20:00,82.04,82.1,82.02,82.02,16800.0,74.4622,74.5167,74.4441,74.4441,16800.0
2013-06-17 12:30:00,82.03,82.05,81.96,82.01,18100.0,74.4531,74.4713,74.3896,74.435,18100.0
2013-06-17 12:40:00,82.01,82.04,81.97,82.02,11400.0,74.435,74.4622,74.3987,74.4441,11400.0
2013-06-17 12:50:00,82.02,82.04,81.92,82.02,6500.0,74.4441,74.4622,74.3533,74.4441,6500.0
2013-06-17 13:00:00,82.03,82.06,82.0,82.03,6700.0,74.4531,74.4804,74.4259,74.4531,6700.0
2013-06-17 13:10:00,82.04,82.1,81.98,82.08,8800.0,74.4622,74.5167,74.4078,74.4985,8800.0
2013-06-17 13:20:00,82.1,82.25,82.09,82.22,8000.0,74.5167,74.6528,74.5076,74.6256,8000.0
2013-06-17 13:30:00,82.23,82.29,82.19,82.26,8900.0,74.6347,74.6891,74.5984,74.6619,8900.0
2013-06-17 13:40:00,82.25,82.32,82.21,82.28,12400.0,74.6528,74.7164,74.6165,74.6801,12400.0
2013-06-17 13:50:00,82.27,82.34,82.25,82.32,10500.0,74.671,74.7345,74.6528,74.7164,10500.0
2013-06-17 14:00:00,82.29,82.44,82.2,82.27,12700.0,74.6891,74.8253,74.6074,74.671,12700.0
2013-06-17 14:10:00,82.28,82.37,82.13,82.24,10300.0,74.6801,74.7617,74.5439,74.6437,10300.0
2013-06-17 14:20:00,82.21,82.3,81.94,82.03,15100.0,74.6165,74.6982,74.3715,74.4531,15100.0
2013-06-17 14:30:00,82.04,82.12,81.92,81.99,11800.0,74.4622,74.5348,74.3533,74.4168,11800.0
2013-06-17 14:40:00,82.06,82.06,81.77,81.81,16200.0,74.4804,74.4804,74.2172,74.2535,16200.0
2013-06-17 14:50:00,81.81,81.84,81.65,81.75,16400.0,74.2535,74.2807,74.1082,74.199,16400.0
2013-06-17 15:00:00,81.75,81.95,81.7,81.92,21500.0,74.199,74.3805,74.1536,74.3533,21500.0
2013-06-17 15:10:00,81.92,81.97,81.79,81.91,21000.0,74.3533,74.3987,74.2353,74.3442,21000.0
2013-06-17 15:20:00,81.91,82.02,81.85,81.99,26000.0,74.3442,74.4441,74.2898,74.4168,26000.0
2013-06-17 15:30:00,82.01,82.35,81.99,82.29,35200.0,74.435,74.7436,74.4168,74.6891,35200.0
2013-06-17 15:40:00,82.29,82.38,82.23,82.32,67100.0,74.6891,74.7708,74.6347,74.7164,67100.0
2013-06-17 15:50:00,82.32,82.34,82.16,82.24,106400.0,74.7164,74.7345,74.5711,74.6437,106400.0
2013-06-18 09:30:00,82.09,82.67,82.09,82.56,25800.0,74.5076,75.034,74.5076,74.9342,25800.0
2013-06-18 09:40:00,82.45,82.48,82.03,82.29,14800.0,74.8344,74.8616,74.4531,74.6891,14800.0
2013-06-18 09:50:00,82.21,82.31,82.09,82.28,18900.0,74.6165,74.7073,74.5076,74.6801,18900.0
2013-06-18 10:00:00,82.31,82.6,82.23,82.52,13900.0,74.7073,74.9705,74.6347,74.8979,13900.0
2013-06-18 10:10:00,82.53,82.79,82.5,82.69,13100.0,74.907,75.1429,74.8797,75.0522,13100.0
2013-06-18 10:20:00,82.7,82.77,82.64,82.75,10100.0,75.0613,75.1248,75.0068,75.1066,10100.0
2013-06-18 10:30:00,82.74,82.97,82.7,82.87,32600.0,75.0976,75.3063,75.0613,75.2156,32600.0
2013-06-18 10:40:00,82.87,82.99,82.84,82.97,12400.0,75.2156,75.3245,75.1883,75.3063,12400.0
2013-06-18 10:50:00,82.99,83.0,82.68,82.72,9900.0,75.3245,75.3335,75.0431,75.0794,9900.0
2013-06-18 11:00:00,82.71,82.77,82.57,82.71,8600.0,75.0703,75.1248,74.9433,75.0703,8600.0
2013-06-18 11:10:00,82.7,82.7,82.52,82.58,10500.0,75.0613,75.0613,74.8979,74.9523,10500.0
2013-06-18 11:20:00,82.6,82.9,82.6,82.87,13300.0,74.9705,75.2428,74.9705,75.2156,13300.0
2013-06-18 11:30:00,82.87,82.97,82.84,82.94,11000.0,75.2156,75.3063,75.1883,75.2791,11000.0
2013-06-18 11:40:00,82.92,82.92,82.75,82.83,6900.0,75.2609,75.2609,75.1066,75.1793,6900.0
2013-06-18 11:50:00,82.82,82.83,82.77,82.78,8600.0,75.1702,75.1793,75.1248,75.1339,8600.0
2013-06-18 12:00:00,82.78,82.79,82.66,82.72,12500.0,75.1339,75.1429,75.025,75.0794,12500.0
2013-06-18 12:10:00,82.72,82.84,82.68,82.83,16700.0,75.0794,75.1883,75.0431,75.1793,16700.0
2013-06-18 12:20:00,82.84,82.91,82.81,82.85,6900.0,75.1883,75.2519,75.1611,75.1974,6900.0
2013-06-18 12:30:00,82.86,82.98,82.85,82.96,5500.0,75.2065,75.3154,75.1974,75.2972,5500.0
2013-06-18 12:40:00,82.95,83.11,82.89,83.07,17500.0,75.2882,75.4334,75.2337,75.3971,17500.0
2013-06-18 12:50:00,83.06,83.45,83.06,83.42,38400.0,75.388,75.742,75.388,75.7148,38400.0
2013-06-18 13:00:00,83.43,83.45,83.39,83.42,14000.0,75.7238,75.742,75.6875,75.7148,14000.0
2013-06-18 13:10:00,83.4,83.4,83.27,83.35,10900.0,75.6966,75.6966,75.5786,75.6512,10900.0
2013-06-18 13:20:00,83.35,83.39,83.2,83.35,14000.0,75.6512,75.6875,75.5151,75.6512,14000.0
2013-06-18 13:30:00,83.35,83.38,83.2,83.26,17500.0,75.6512,75.6784,75.5151,75.5695,17500.0
2013-06-18 13:40:00,83.26,83.37,83.26,83.36,9900.0,75.5695,75.6694,75.5695,75.6603,9900.0
2013-06-18 13:50:00,83.34,83.39,83.34,83.38,9200.0,75.6421,75.6875,75.6421,75.6784,9200.0
2013-06-18 14:00:00,83.38,83.59,83.31,83.54,26400.0,75.6784,75.8691,75.6149,75.8237,26400.0
2013-06-18 14:10:00,83.55,83.68,83.53,83.66,19200.0,75.8327,75.9507,75.8146,75.9326,19200.0
2013-06-18 14:20:00,83.65,83.71,83.58,83.63,16800.0,75.9235,75.978,75.86,75.9054,16800.0
2013-06-18 14:30:00,83.63,83.67,83.44,83.44,19400.0,75.9054,75.9417,75.7329,75.7329,19400.0
2013-06-18 14:40:00,83.41,83.5,83.31,83.5,14800.0,75.7057,75.7874,75.6149,75.7874,14800.0
2013-06-18 14:50:00,83.5,83.54,83.41,83.5,10800.0,75.7874,75.8237,75.7057,75.7874,10800.0
2013-06-18 15:00:00,83.48,83.51,83.36,83.51,20200.0,75.7692,75.7964,75.6603,75.7964,20200.0
2013-06-18 15:10:00,83.51,83.66,83.48,83.6,33300.0,75.7964,75.9326,75.7692,75.8781,33300.0
2013-06-18 15:20:00,83.6,83.61,83.43,83.46,26000.0,75.8781,75.8872,75.7238,75.7511,26000.0
2013-06-18 15:30:00,83.49,83.49,83.32,83.39,28100.0,75.7783,75.7783,75.624,75.6875,28100.0
2013-06-18 15:40:00,83.37,83.44,83.29,83.43,70200.0,75.6694,75.7329,75.5968,75.7238,70200.0
2013-06-18 15:50:00,83.43,83.65,83.35,83.6,206000.0,75.7238,75.9235,75.6512,75.8781,206000.0
2013-06-19 09:30:00,83.6,83.74,83.38,83.63,34300.0,75.8781,76.0052,75.6784,75.9054,34300.0
2013-06-19 09:40:00,83.63,83.81,83.57,83.81,31700.0,75.9054,76.0687,75.8509,76.0687,31700.0
2013-06-19 09:50:00,83.77,83.88,83.73,83.88,48400.0,76.0324,76.1323,75.9961,76.1323,48400.0
2013-06-19 10:00:00,83.88,84.14,83.79,84.1,65900.0,76.1323,76.3683,76.0506,76.3319,65900.0
2013-06-19 10:10:00,84.09,84.39,84.09,84.34,59400.0,76.3229,76.5952,76.3229,76.5498,59400.0
2013-06-19 10:20:00,84.33,84.71,84.26,84.69,58300.0,76.5407,76.8856,76.4772,76.8674,58300.0
2013-06-19 10:30:00,84.71,84.9,84.58,84.62,63600.0,76.8856,77.0581,76.7676,76.8039,63600.0
2013-06-19 10:40:00,84.6,84.7,84.45,84.47,42700.0,76.7858,76.8765,76.6496,76.6678,42700.0
2013-06-19 10:50:00,84.47,84.52,84.36,84.5,43800.0,76.6678,76.7132,76.5679,76.695,43800.0
2013-06-19 11:00:00,84.5,84.54,84.41,84.54,28500.0,76.695,76.7313,76.6133,76.7313,28500.0
2013-06-19 11:10:00,84.54,84.78,84.51,84.62,54300.0,76.7313,76.9491,76.7041,76.8039,54300.0
2013-06-19 11:20:00,84.64,84.66,84.39,84.5,29400.0,76.8221,76.8402,76.5952,76.695,29400.0
2013-06-19 11:30:00,84.49,84.58,84.46,84.5,35600.0,76.6859,76.7676,76.6587,76.695,35600.0
2013-06-19 11:40:00,84.54,84.58,84.43,84.49,63600.0,76.7313,76.7676,76.6315,76.6859,63600.0
2013-06-19 11:50:00,84.46,84.78,84.46,84.75,52400.0,76.6587,76.9491,76.6587,76.9219,52400.0
2013-06-19 12:00:00,84.75,84.76,84.59,84.61,48100.0,76.9219,76.931,76.7767,76.7948,48100.0
2013-06-19 12:10:00,84.61,84.72,84.6,84.69,37800.0,76.7948,76.8947,76.7858,76.8674,37800.0
2013-06-19 12:20:00,84.69,84.77,84.66,84.74,20300.0,76.8674,76.9401,76.8402,76.9128,20300.0
2013-06-19 12:30:00,84.72,84.84,84.69,84.79,44700.0,76.8947,77.0036,76.8674,76.9582,44700.0
2013-06-19 12:40:00,84.81,84.87,84.7,84.84,27100.0,76.9764,77.0308,76.8765,77.0036,27100.0
2013-06-19 12:50:00,84.81,84.85,84.72,84.78,25100.0,76.9764,77.0127,76.8947,76.9491,25100.0
2013-06-19 13:00:00,84.81,84.99,84.79,84.88,45800.0,76.9764,77.1397,76.9582,77.0399,45800.0
2013-06-19 13:10:00,84.88,85.08,84.88,85.06,64000.0,77.0399,77.2214,77.0399,77.2033,64000.0
2013-06-19 13:20:00,85.05,85.36,85.02,85.28,48100.0,77.1942,77.4756,77.167,77.403,48100.0
2013-06-19 13:30:00,85.27,85.32,85.18,85.23,35100.0,77.3939,77.4393,77.3122,77.3576,35100.0
2013-06-19 13:40:00,85.24,85.27,85.16,85.18,58300.0,77.3666,77.3939,77.294,77.3122,58300.0
2013-06-19 13:50:00,85.18,85.23,85.01,85.1,48100.0,77.3122,77.3576,77.1579,77.2396,48100.0
2013-06-19 14:00:00,85.13,85.18,84.65,85.02,92100.0,77.2668,77.3122,76.8311,77.167,92100.0
2013-06-19 14:10:00,85.09,85.27,84.99,85.13,39700.0,77.2305,77.3939,77.1397,77.2668,39700.0
2013-06-19 14:20:00,85.1,85.16,84.97,85.05,36900.0,77.2396,77.294,77.1216,77.1942,36900.0
2013-06-19 14:30:00,85.06,85.23,84.8,85.04,61800.0,77.2033,77.3576,76.9673,77.1851,61800.0
2013-06-19 14:40:00,85.02,85.16,84.7,84.78,29700.0,77.167,77.294,76.8765,76.9491,29700.0
2013-06-19 14:50:00,84.79,84.79,84.29,84.43,62900.0,76.9582,76.9582,76.5044,76.6315,62900.0
2013-06-19 15:00:00,84.44,84.48,84.29,84.46,54900.0,76.6405,76.6768,76.5044,76.6587,54900.0
2013-06-19 15:10:00,84.44,84.59,84.41,84.5,64200.0,76.6405,76.7767,76.6133,76.695,64200.0
2013-06-19 15:20:00,84.5,84.58,84.4,84.48,45000.0,76.695,76.7676,76.6042,76.6768,45000.0
2013-06-19 15:30:00,84.49,84.57,84.42,84.5,47100.0,76.6859,76.7585,76.6224,76.695,47100.0
2013-06-19 15:40:00,84.5,84.5,83.95,84.09,111900.0,76.695,76.695,76.1958,76.3229,111900.0
2013-06-19 15:50:00,84.1,84.21,84.01,84.04,198700.0,76.3319,76.4318,76.2503,76.2775,198700.0
2013-06-20 09:30:00,83.51,83.98,83.15,83.27,53000.0,75.7964,76.223,75.4697,75.5786,53000.0
2013-06-20 09:40:00,83.26,83.7,83.23,83.68,66900.0,75.5695,75.9689,75.5423,75.9507,66900.0
2013-06-20 09:50:00,83.62,84.52,83.56,83.97,63200.0,75.8963,76.7132,75.8418,76.214,63200.0
2013-06-20 10:00:00,84.05,84.32,83.86,84.03,30600.0,76.2866,76.5316,76.1141,76.2684,30600.0
2013-06-20 10:10:00,83.99,84.0,83.41,83.66,36500.0,76.2321,76.2412,75.7057,75.9326,36500.0
2013-06-20 10:20:00,83.6,83.79,83.56,83.65,32800.0,75.8781,76.0506,75.8418,75.9235,32800.0
2013-06-20 10:30:00,83.62,84.02,83.49,84.02,46500.0,75.8963,76.2593,75.7783,76.2593,46500.0
2013-06-20 10:40:00,83.98,84.41,83.86,84.41,37200.0,76.223,76.6133,76.1141,76.6133,37200.0
2013-06-20 10:50:00,84.43,84.79,84.35,84.59,71800.0,76.6315,76.9582,76.5589,76.7767,71800.0
2013-06-20 11:00:00,84.58,84.58,83.94,83.94,30500.0,76.7676,76.7676,76.1867,76.1867,30500.0
2013-06-20 11:10:00,83.92,84.11,83.75,83.76,30900.0,76.1686,76.341,76.0143,76.0234,30900.0
2013-06-20 11:20:00,83.79,83.99,83.79,83.96,27100.0,76.0506,76.2321,76.0506,76.2049,27100.0
2013-06-20 11:30:00,83.97,83.99,83.74,83.81,25000.0,76.214,76.2321,76.0052,76.0687,25000.0
2013-06-20 11:40:00,83.8,83.9,83.76,83.87,42900.0,76.0597,76.1504,76.0234,76.1232,42900.0
2013-06-20 11:50:00,83.87,84.01,83.81,83.89,35500.0,76.1232,76.2503,76.0687,76.1413,35500.0
2013-06-20 12:00:00,83.89,84.07,83.8,84.03,44600.0,76.1413,76.3047,76.0597,76.2684,44600.0
2013-06-20 12:10:00,84.05,84.3,84.01,84.26,30600.0,76.2866,76.5135,76.2503,76.4772,30600.0
2013-06-20 12:20:00,84.29,84.4,84.24,84.29,21100.0,76.5044,76.6042,76.459,76.5044,21100.0
2013-06-20 12:30:00,84.29,84.44,84.23,84.23,32100.0,76.5044,76.6405,76.4499,76.4499,32100.0
2013-06-20 12:40:00,84.2,84.29,84.16,84.24,17700.0,76.4227,76.5044,76.3864,76.459,17700.0
2013-06-20 12:50:00,84.23,84.23,83.83,83.83,41000.0,76.4499,76.4499,76.0869,76.0869,41000.0
2013-06-20 13:00:00,83.83,83.85,83.58,83.8,32800.0,76.0869,76.105,75.86,76.0597,32800.0
2013-06-20 13:10:00,83.81,83.82,83.5,83.55,38100.0,76.0687,76.0778,75.7874,75.8327,38100.0
2013-06-20 13:20:00,83.55,83.77,83.5,83.73,24700.0,75.8327,76.0324,75.7874,75.9961,24700.0
2013-06-20 13:30:00,83.74,83.96,83.69,83.96,30900.0,76.0052,76.2049,75.9598,76.2049,30900.0
2013-06-20 13:40:00,83.98,84.17,83.97,84.1,24400.0,76.223,76.3955,76.214,76.3319,24400.0
2013-06-20 13:50:00,84.12,84.17,83.96,84.13,21300.0,76.3501,76.3955,76.2049,76.3592,21300.0
2013-06-20 14:00:00,84.14,84.19,83.98,84.04,28800.0,76.3683,76.4136,76.223,76.2775,28800.0
2013-06-20 14:10:00,84.02,84.07,83.93,84.01,56400.0,76.2593,76.3047,76.1776,76.2503,56400.0
2013-06-20 14:20:00,84.02,84.05,83.81,83.84,43000.0,76.2593,76.2866,76.0687,76.096,43000.0
2013-06-20 14:30:00,83.84,83.93,83.81,83.9,44600.0,76.096,76.1776,76.0687,76.1504,44600.0
2013-06-20 14:40:00,83.92,83.94,83.63,83.63,23800.0,76.1686,76.1867,75.9054,75.9054,23800.0
2013-06-20 14:50:00,83.64,83.64,83.38,83.4,46300.0,75.9144,75.9144,75.6784,75.6966,46300.0
2013-06-20 15:00:00,83.44,83.68,83.39,83.66,53600.0,75.7329,75.9507,75.6875,75.9326,53600.0
2013-06-20 15:10:00,83.66,83.66,83.47,83.52,53200.0,75.9326,75.9326,75.7601,75.8055,53200.0
2013-06-20 15:20:00,83.49,83.65,83.41,83.59,66200.0,75.7783,75.9235,75.7057,75.8691,66200.0
2013-06-20 15:30:00,83.59,83.63,83.53,83.55,81900.0,75.8691,75.9054,75.8146,75.8327,81900.0
2013-06-20 15:40:00,83.53,83.65,83.36,83.59,120400.0,75.8146,75.9235,75.6603,75.8691,120400.0
2013-06-20 15:50:00,83.58,83.97,83.56,83.64,141200.0,75.86,76.214,75.8418,75.9144,141200.0
2013-06-21 09:30:00,84.23,84.55,84.06,84.11,216800.0,76.4499,76.7404,76.2956,76.341,216800.0
2013-06-21 09:40:00,84.02,84.65,84.02,84.65,36900.0,76.2593,76.8311,76.2593,76.8311,36900.0
2013-06-21 09:50:00,84.57,84.7,84.36,84.41,20100.0,76.7585,76.8765,76.5679,76.6133,20100.0
2013-06-21 10:00:00,84.38,84.82,84.38,84.68,34400.0,76.5861,76.9854,76.5861,76.8584,34400.0
2013-06-21 10:10:00,84.65,84.69,84.45,84.5,25700.0,76.8311,76.8674,76.6496,76.695,25700.0
2013-06-21 10:20:00,84.55,84.61,84.42,84.49,41200.0,76.7404,76.7948,76.6224,76.6859,41200.0
2013-06-21 10:30:00,84.45,84.68,84.35,84.58,63000.0,76.6496,76.8584,76.5589,76.7676,63000.0
2013-06-21 10:40:00,84.58,84.66,84.34,84.58,24600.0,76.7676,76.8402,76.5498,76.7676,24600.0
2013-06-21 10:50:00,84.56,84.77,84.51,84.62,66900.0,76.7495,76.9401,76.7041,76.8039,66900.0
2013-06-21 11:00:00,84.59,84.75,84.59,84.7,30500.0,76.7767,76.9219,76.7767,76.8765,30500.0
2013-06-21 11:10:00,84.73,84.75,84.65,84.73,32800.0,76.9038,76.9219,76.8311,76.9038,32800.0
2013-06-21 11:20:00,84.69,84.7,84.39,84.47,60400.0,76.8674,76.8765,76.5952,76.6678,60400.0
2013-06-21 11:30:00,84.43,84.5,84.33,84.47,64400.0,76.6315,76.695,76.5407,76.6678,64400.0
2013-06-21 11:40:00,84.47,84.58,84.4,84.57,53500.0,76.6678,76.7676,76.6042,76.7585,53500.0
2013-06-21 11:50:00,84.56,84.61,84.48,84.52,42500.0,76.7495,76.7948,76.6768,76.7132,42500.0
2013-06-21 12:00:00,84.54,84.6,84.51,84.53,29600.0,76.7313,76.7858,76.7041,76.7222,29600.0
2013-06-21 12:10:00,84.53,84.57,84.33,84.52,33300.0,76.7222,76.7585,76.5407,76.7132,33300.0
2013-06-21 12:20:00,84.52,84.55,84.35,84.41,27300.0,76.7132,76.7404,76.5589,76.6133,27300.0
2013-06-21 12:30:00,84.39,84.54,84.39,84.54,46200.0,76.5952,76.7313,76.5952,76.7313,46200.0
2013-06-21 12:40:00,84.53,84.82,84.45,84.76,47100.0,76.7222,76.9854,76.6496,76.931,47100.0
2013-06-21 12:50:00,84.76,84.77,84.56,84.64,21700.0,76.931,76.9401,76.7495,76.8221,21700.0
2013-06-21 13:00:00,84.65,84.68,84.58,84.67,36000.0,76.8311,76.8584,76.7676,76.8493,36000.0
2013-06-21 13:10:00,84.67,84.81,84.59,84.7,20000.0,76.8493,76.9764,76.7767,76.8765,20000.0
2013-06-21 13:20:00,84.7,84.7,84.5,84.56,18300.0,76.8765,76.8765,76.695,76.7495,18300.0
2013-06-21 13:30:00,84.57,84.63,84.43,84.53,14700.0,76.7585,76.813,76.6315,76.7222,14700.0
2013-06-21 13:40:00,84.53,84.59,84.37,84.4,22600.0,76.7222,76.7767,76.577,76.6042,22600.0
2013-06-21 13:50:00,84.39,84.4,84.14,84.22,28400.0,76.5952,76.6042,76.3683,76.4409,28400.0
2013-06-21 14:00:00,84.21,84.23,84.05,84.12,31400.0,76.4318,76.4499,76.2866,76.3501,31400.0
2013-06-21 14:10:00,84.12,84.36,84.12,84.35,24000.0,76.3501,76.5679,76.3501,76.5589,24000.0
2013-06-21 14:20:00,84.32,84.51,84.28,84.51,29300.0,76.5316,76.7041,76.4953,76.7041,29300.0
2013-06-21 14:30:00,84.47,84.55,84.34,84.44,20800.0,76.6678,76.7404,76.5498,76.6405,20800.0
2013-06-21 14:40:00,84.45,84.47,84.33,84.36,16400.0,76.6496,76.6678,76.5407,76.5679,16400.0
2013-06-21 14:50:00,84.38,84.49,84.26,84.45,31700.0,76.5861,76.6859,76.4772,76.6496,31700.0
2013-06-21 15:00:00,84.48,84.58,84.36,84.52,31200.0,76.6768,76.7676,76.5679,76.7132,31200.0
2013-06-21 15:10:00,84.52,84.72,84.5,84.61,32300.0,76.7132,76.8947,76.695,76.7948,32300.0
2013-06-21 15:20:00,84.61,84.72,84.6,84.67,36800.0,76.7948,76.8947,76.7858,76.8493,36800.0
2013-06-21 15:30:00,84.67,84.79,84.66,84.7,43800.0,76.8493,76.9582,76.8402,76.8765,43800.0
2013-06-21 15:40:00,84.71,84.71,84.54,84.68,81800.0,76.8856,76.8856,76.7313,76.8584,81800.0
2013-06-21 15:50:00,84.71,84.96,84.69,84.9,244000.0,76.8856,77.1125,76.8674,77.0581,244000.0
2013-06-24 09:30:00,84.39,84.67,84.11,84.61,134700.0,76.5952,76.8493,76.341,76.7948,134700.0
2013-06-24 09:40:00,84.65,85.01,84.51,84.95,46400.0,76.8311,77.1579,76.7041,77.1034,46400.0
2013-06-24 09:50:00,84.95,85.45,84.95,85.38,71100.0,77.1034,77.5573,77.1034,77.4937,71100.0
2013-06-24 10:00:00,85.3,85.58,85.06,85.58,72100.0,77.4211,77.6752,77.2033,77.6752,72100.0
2013-06-24 10:10:00,85.56,85.9,85.34,85.63,55700.0,77.6571,77.9657,77.4574,77.7206,55700.0
2013-06-24 10:20:00,85.62,85.65,85.03,85.16,35700.0,77.7115,77.7388,77.176,77.294,35700.0
2013-06-24 10:30:00,85.12,85.19,84.8,84.89,27600.0,77.2577,77.3213,76.9673,77.049,27600.0
2013-06-24 10:40:00,84.87,85.15,84.74,85.1,46500.0,77.0308,77.285,76.9128,77.2396,46500.0
2013-06-24 10:50:00,85.15,85.25,85.0,85.1,36600.0,77.285,77.3757,77.1488,77.2396,36600.0
2013-06-24 11:00:00,85.11,85.12,84.87,84.97,36200.0,77.2487,77.2577,77.0308,77.1216,36200.0
2013-06-24 11:10:00,84.93,85.11,84.87,85.06,47700.0,77.0853,77.2487,77.0308,77.2033,47700.0
2013-06-24 11:20:00,85.05,85.07,84.64,84.64,35600.0,77.1942,77.2123,76.8221,76.8221,35600.0
2013-06-24 11:30:00,84.64,84.77,84.39,84.44,59800.0,76.8221,76.9401,76.5952,76.6405,59800.0
2013-06-24 11:40:00,84.43,85.15,84.38,85.14,65500.0,76.6315,77.285,76.5861,77.2759,65500.0
2013-06-24 11:50:00,85.12,85.22,84.92,85.03,37300.0,77.2577,77.3485,77.0762,77.176,37300.0
2013-06-24 12:00:00,85.01,85.09,84.46,84.56,24500.0,77.1579,77.2305,76.6587,76.7495,24500.0
2013-06-24 12:10:00,84.54,84.62,84.35,84.42,24400.0,76.7313,76.8039,76.5589,76.6224,24400.0
2013-06-24 12:20:00,84.38,84.46,84.25,84.32,22200.0,76.5861,76.6587,76.4681,76.5316,22200.0
2013-06-24 12:30:00,84.31,84.37,84.0,84.1,26000.0,76.5225,76.577,76.2412,76.3319,26000.0
2013-06-24 12:40:00,84.11,84.4,84.1,84.33,39300.0,76.341,76.6042,76.3319,76.5407,39300.0
2013-06-24 12:50:00,84.31,84.33,84.07,84.17,28100.0,76.5225,76.5407,76.3047,76.3955,28100.0
2013-06-24 13:00:00,84.14,84.34,84.02,84.31,31100.0,76.3683,76.5498,76.2593,76.5225,31100.0
2013-06-24 13:10:00,84.26,84.75,84.25,84.68,30700.0,76.4772,76.9219,76.4681,76.8584,30700.0
2013-06-24 13:20:00,84.71,84.79,84.43,84.52,14200.0,76.8856,76.9582,76.6315,76.7132,14200.0
2013-06-24 13:30:00,84.52,84.66,84.49,84.56,17000.0,76.7132,76.8402,76.6859,76.7495,17000.0
2013-06-24 13:40:00,84.56,84.82,84.56,84.77,17500.0,76.7495,76.9854,76.7495,76.9401,17500.0
2013-06-24 13:50:00,84.76,84.91,84.58,84.7,63200.0,76.931,77.0671,76.7676,76.8765,63200.0
2013-06-24 14:00:00,84.74,84.86,84.62,84.83,25600.0,76.9128,77.0217,76.8039,76.9945,25600.0
2013-06-24 14:10:00,84.83,84.84,84.58,84.7,20400.0,76.9945,77.0036,76.7676,76.8765,20400.0
2013-06-24 14:20:00,84.71,84.86,84.69,84.82,31300.0,76.8856,77.0217,76.8674,76.9854,31300.0
2013-06-24 14:30:00,84.8,84.87,84.65,84.81,35500.0,76.9673,77.0308,76.8311,76.9764,35500.0
2013-06-24 14:40:00,84.83,84.85,84.64,84.73,21100.0,76.9945,77.0127,76.8221,76.9038,21100.0
2013-06-24 14:50:00,84.71,84.81,84.57,84.62,51800.0,76.8856,76.9764,76.7585,76.8039,51800.0
2013-06-24 15:00:00,84.58,84.76,84.57,84.68,31200.0,76.7676,76.931,76.7585,76.8584,31200.0
2013-06-24 15:10:00,84.68,84.79,84.66,84.73,36200.0,76.8584,76.9582,76.8402,76.9038,36200.0
2013-06-24 15:20:00,84.72,84.83,84.68,84.7,36600.0,76.8947,76.9945,76.8584,76.8765,36600.0
2013-06-24 15:30:00,84.7,85.07,84.7,85.03,74200.0,76.8765,77.2123,76.8765,77.176,74200.0
2013-06-24 15:40:00,85.0,85.02,84.79,84.86,58700.0,77.1488,77.167,76.9582,77.0217,58700.0
2013-06-24 15:50:00,84.84,84.95,84.59,84.59,135300.0,77.0036,77.1034,76.7767,76.7767,135300.0
2013-06-25 09:30:00,85.02,85.27,84.46,84.76,36400.0,77.167,77.3939,76.6587,76.931,36400.0
2013-06-25 09:40:00,84.75,85.0,84.56,84.56,25800.0,76.9219,77.1488,76.7495,76.7495,25800.0
2013-06-25 09:50:00,84.57,84.75,84.31,84.4,35600.0,76.7585,76.9219,76.5225,76.6042,35600.0
2013-06-25 10:00:00,84.4,84.52,84.2,84.32,78800.0,76.6042,76.7132,76.4227,76.5316,78800.0
2013-06-25 10:10:00,84.31,84.38,84.06,84.12,37400.0,76.5225,76.5861,76.2956,76.3501,37400.0
2013-06-25 10:20:00,84.13,84.26,84.04,84.22,22000.0,76.3592,76.4772,76.2775,76.4409,22000.0
2013-06-25 10:30:00,84.19,84.36,84.07,84.29,16600.0,76.4136,76.5679,76.3047,76.5044,16600.0
2013-06-25 10:40:00,84.29,84.39,84.19,84.31,24000.0,76.5044,76.5952,76.4136,76.5225,24000.0
2013-06-25 10:50:00,84.28,84.47,84.14,84.46,17800.0,76.4953,76.6678,76.3683,76.6587,17800.0
2013-06-25 11:00:00,84.43,84.5,84.37,84.43,9300.0,76.6315,76.695,76.577,76.6315,9300.0
2013-06-25 11:10:00,84.48,84.48,84.35,84.41,56800.0,76.6768,76.6768,76.5589,76.6133,56800.0
2013-06-25 11:20:00,84.46,84.49,84.38,84.44,26000.0,76.6587,76.6859,76.5861,76.6405,26000.0
2013-06-25 11:30:00,84.41,84.54,84.38,84.39,15900.0,76.6133,76.7313,76.5861,76.5952,15900.0
2013-06-25 11:40:00,84.39,84.42,84.26,84.31,24100.0,76.5952,76.6224,76.4772,76.5225,24100.0
2013-06-25 11:50:00,84.33,84.4,84.29,84.39,17200.0,76.5407,76.6042,76.5044,76.5952,17200.0
2013-06-25 12:00:00,84.4,84.47,84.34,84.46,14800.0,76.6042,76.6678,76.5498,76.6587,14800.0
2013-06-25 12:10:00,84.46,84.51,84.37,84.43,53100.0,76.6587,76.7041,76.577,76.6315,53100.0
2013-06-25 12:20:00,84.43,84.71,84.42,84.71,18500.0,76.6315,76.8856,76.6224,76.8856,18500.0
2013-06-25 12:30:00,84.77,85.02,84.74,84.83,59300.0,76.9401,77.167,76.9128,76.9945,59300.0
2013-06-25 12:40:00,84.84,84.96,84.84,84.92,8400.0,77.0036,77.1125,77.0036,77.0762,8400.0
2013-06-25 12:50:00,84.94,84.97,84.85,84.93,69600.0,77.0944,77.1216,77.0127,77.0853,69600.0
2013-06-25 13:00:00,84.92,84.92,84.73,84.75,61800.0,77.0762,77.0762,76.9038,76.9219,61800.0
2013-06-25 13:10:00,84.75,84.83,84.61,84.72,91200.0,76.9219,76.9945,76.7948,76.8947,91200.0
2013-06-25 13:20:00,84.7,84.79,84.6,84.78,11500.0,76.8765,76.9582,76.7858,76.9491,11500.0
2013-06-25 13:30:00,84.74,84.91,84.69,84.91,10200.0,76.9128,77.0671,76.8674,77.0671,10200.0
2013-06-25 13:40:00,84.87,85.0,84.81,84.99,6800.0,77.0308,77.1488,76.9764,77.1397,6800.0
2013-06-25 13:50:00,84.94,85.05,84.84,85.02,16400.0,77.0944,77.1942,77.0036,77.167,16400.0
2013-06-25 14:00:00,85.01,85.22,84.96,85.14,20400.0,77.1579,77.3485,77.1125,77.2759,20400.0
2013-06-25 14:10:00,85.18,85.2,85.06,85.09,13000.0,77.3122,77.3303,77.2033,77.2305,13000.0
2013-06-25 14:20:00,85.08,85.08,84.93,84.95,18900.0,77.2214,77.2214,77.0853,77.1034,18900.0
2013-06-25 14:30:00,84.93,85.13,84.91,85.05,14900.0,77.0853,77.2668,77.0671,77.1942,14900.0
2013-06-25 14:40:00,85.05,85.05,84.77,84.77,18000.0,77.1942,77.1942,76.9401,76.9401,18000.0
2013-06-25 14:50:00,84.77,84.79,84.61,84.67,21200.0,76.9401,76.9582,76.7948,76.8493,21200.0
2013-06-25 15:00:00,84.67,84.7,84.57,84.66,25300.0,76.8493,76.8765,76.7585,76.8402,25300.0
2013-06-25 15:10:00,84.67,84.7,84.54,84.58,30400.0,76.8493,76.8765,76.7313,76.7676,30400.0
2013-06-25 15:20:00,84.6,84.62,84.55,84.58,32800.0,76.7858,76.8039,76.7404,76.7676,32800.0
2013-06-25 15:30:00,84.58,84.79,84.58,84.73,51500.0,76.7676,76.9582,76.7676,76.9038,51500.0
2013-06-25 15:40:00,84.7,84.71,84.49,84.55,48000.0,76.8765,76.8856,76.6859,76.7404,48000.0
2013-06-25 15:50:00,84.54,84.56,84.34,84.42,129900.0,76.7313,76.7495,76.5498,76.6224,129900.0
2013-06-26 09:30:00,84.71,85.48,84.71,85.08,39200.0,77.1323,77.8334,77.1323,77.4692,39200.0
2013-06-26 09:40:00,85.14,85.17,84.73,84.99,19600.0,77.5238,77.5511,77.1505,77.3872,19600.0
2013-06-26 09:50:00,84.95,85.06,84.87,84.98,69600.0,77.3508,77.451,77.278,77.3781,69600.0
2013-06-26 10:00:00,85.0,85.14,84.94,84.99,14000.0,77.3963,77.5238,77.3417,77.3872,14000.0
2013-06-26 10:10:00,85.03,85.17,84.92,85.06,15100.0,77.4236,77.5511,77.3235,77.451,15100.0
2013-06-26 10:20:00,85.1,85.3,84.97,85.0,14800.0,77.4874,77.6695,77.369,77.3963,14800.0
2013-06-26 10:30:00,85.0,85.01,84.72,84.74,18400.0,77.3963,77.4054,77.1414,77.1596,18400.0
2013-06-26 10:40:00,84.75,84.76,84.63,84.74,18300.0,77.1687,77.1778,77.0594,77.1596,18300.0
2013-06-26 10:50:00,84.74,84.79,84.66,84.72,12500.0,77.1596,77.2051,77.0867,77.1414,12500.0
2013-06-26 11:00:00,84.67,84.71,84.53,84.67,14700.0,77.0958,77.1323,76.9684,77.0958,14700.0
2013-06-26 11:10:00,84.67,84.91,84.63,84.83,12400.0,77.0958,77.3144,77.0594,77.2415,12400.0
2013-06-26 11:20:00,84.86,84.86,84.64,84.73,7100.0,77.2688,77.2688,77.0685,77.1505,7100.0
2013-06-26 11:30:00,84.7,84.71,84.41,84.46,16600.0,77.1232,77.1323,76.8591,76.9046,16600.0
2013-06-26 11:40:00,84.47,84.56,84.4,84.49,65700.0,76.9137,76.9957,76.85,76.9319,65700.0
2013-06-26 11:50:00,84.45,84.51,84.41,84.41,9600.0,76.8955,76.9502,76.8591,76.8591,9600.0
2013-06-26 12:00:00,84.4,84.45,84.33,84.36,36000.0,76.85,76.8955,76.7863,76.8136,36000.0
2013-06-26 12:10:00,84.39,84.44,84.35,84.38,15500.0,76.8409,76.8864,76.8045,76.8318,15500.0
2013-06-26 12:20:00,84.39,84.42,84.34,84.37,7300.0,76.8409,76.8682,76.7954,76.8227,7300.0
2013-06-26 12:30:00,84.38,84.38,84.2,84.27,14100.0,76.8318,76.8318,76.6679,76.7316,14100.0
2013-06-26 12:40:00,84.23,84.27,84.13,84.19,8000.0,76.6952,76.7316,76.6041,76.6588,8000.0
2013-06-26 12:50:00,84.17,84.25,84.08,84.11,8600.0,76.6406,76.7134,76.5586,76.5859,8600.0
2013-06-26 13:00:00,84.09,84.1,83.97,84.01,10500.0,76.5677,76.5768,76.4585,76.4949,10500.0
2013-06-26 13:10:00,84.03,84.08,83.94,83.95,8200.0,76.5131,76.5586,76.4311,76.4403,8200.0
2013-06-26 13:20:00,83.96,84.01,83.91,84.0,10600.0,76.4494,76.4949,76.4038,76.4858,10600.0
2013-06-26 13:30:00,83.97,84.19,83.95,84.18,11900.0,76.4585,76.6588,76.4403,76.6497,11900.0
2013-06-26 13:40:00,84.19,84.26,84.14,84.24,22700.0,76.6588,76.7225,76.6133,76.7043,22700.0
2013-06-26 13:50:00,84.24,84.26,84.16,84.23,21600.0,76.7043,76.7225,76.6315,76.6952,21600.0
2013-06-26 14:00:00,84.22,84.27,84.17,84.25,30000.0,76.6861,76.7316,76.6406,76.7134,30000.0
2013-06-26 14:10:00,84.26,84.29,84.19,84.2,23900.0,76.7225,76.7498,76.6588,76.6679,23900.0
2013-06-26 14:20:00,84.2,84.36,84.09,84.36,37300.0,76.6679,76.8136,76.5677,76.8136,37300.0
2013-06-26 14:30:00,84.37,84.42,84.26,84.28,66700.0,76.8227,76.8682,76.7225,76.7407,66700.0
2013-06-26 14:40:00,84.28,84.3,84.21,84.26,20400.0,76.7407,76.7589,76.677,76.7225,20400.0
2013-06-26 14:50:00,84.25,84.34,84.17,84.24,50600.0,76.7134,76.7954,76.6406,76.7043,50600.0
2013-06-26 15:00:00,84.23,84.27,84.2,84.25,49900.0,76.6952,76.7316,76.6679,76.7134,49900.0
2013-06-26 15:10:00,84.25,84.3,84.21,84.26,44200.0,76.7134,76.7589,76.677,76.7225,44200.0
2013-06-26 15:20:00,84.26,84.3,84.18,84.2,28100.0,76.7225,76.7589,76.6497,76.6679,28100.0
2013-06-26 15:30:00,84.21,84.27,84.18,84.26,51400.0,76.677,76.7316,76.6497,76.7225,51400.0
2013-06-26 15:40:00,84.28,84.33,84.15,84.24,246000.0,76.7407,76.7863,76.6224,76.7043,246000.0
2013-06-26 15:50:00,84.23,84.25,84.12,84.16,87000.0,76.6952,76.7134,76.595,76.6315,87000.0
2013-06-27 09:30:00,84.25,84.67,84.11,84.51,22300.0,76.7134,77.0958,76.5859,76.9502,22300.0
2013-06-27 09:40:00,84.54,84.83,84.49,84.49,83600.0,76.9775,77.2415,76.9319,76.9319,83600.0
2013-06-27 09:50:00,84.52,84.73,84.48,84.55,44100.0,76.9593,77.1505,76.9228,76.9866,44100.0
2013-06-27 10:00:00,84.55,84.83,84.46,84.61,42900.0,76.9866,77.2415,76.9046,77.0412,42900.0
2013-06-27 10:10:00,84.64,84.85,84.64,84.81,27400.0,77.0685,77.2597,77.0685,77.2233,27400.0
2013-06-27 10:20:00,84.82,84.86,84.65,84.66,27100.0,77.2324,77.2688,77.0776,77.0867,27100.0
2013-06-27 10:30:00,84.69,84.84,84.68,84.81,33900.0,77.1141,77.2506,77.1049,77.2233,33900.0
2013-06-27 10:40:00,84.82,84.83,84.7,84.78,30000.0,77.2324,77.2415,77.1232,77.196,30000.0
2013-06-27 10:50:00,84.78,84.96,84.73,84.96,32900.0,77.196,77.3599,77.1505,77.3599,32900.0
2013-06-27 11:00:00,84.94,85.15,84.88,85.12,40900.0,77.3417,77.5329,77.2871,77.5056,40900.0
2013-06-27 11:10:00,85.12,85.28,85.05,85.05,53700.0,77.5056,77.6513,77.4418,77.4418,53700.0
2013-06-27 11:20:00,85.1,85.19,85.04,85.06,19700.0,77.4874,77.5693,77.4327,77.451,19700.0
2013-06-27 11:30:00,85.07,85.21,85.06,85.08,17400.0,77.4601,77.5875,77.451,77.4692,17400.0
2013-06-27 11:40:00,85.1,85.19,85.08,85.19,19200.0,77.4874,77.5693,77.4692,77.5693,19200.0
2013-06-27 11:50:00,85.18,85.18,85.08,85.14,20800.0,77.5602,77.5602,77.4692,77.5238,20800.0
2013-06-27 12:00:00,85.15,85.18,85.0,85.05,30100.0,77.5329,77.5602,77.3963,77.4418,30100.0
2013-06-27 12:10:00,85.07,85.24,85.07,85.24,20300.0,77.4601,77.6149,77.4601,77.6149,20300.0
2013-06-27 12:20:00,85.24,85.25,85.15,85.21,21600.0,77.6149,77.624,77.5329,77.5875,21600.0
2013-06-27 12:30:00,85.2,85.23,85.15,85.23,6800.0,77.5784,77.6057,77.5329,77.6057,6800.0
2013-06-27 12:40:00,85.22,85.3,85.18,85.22,11600.0,77.5966,77.6695,77.5602,77.5966,11600.0
2013-06-27 12:50:00,85.22,85.3,85.18,85.2,11400.0,77.5966,77.6695,77.5602,77.5784,11400.0
2013-06-27 13:00:00,85.18,85.32,85.17,85.31,29600.0,77.5602,77.6877,77.5511,77.6786,29600.0
2013-06-27 13:10:00,85.34,85.37,85.2,85.22,10100.0,77.7059,77.7332,77.5784,77.5966,10100.0
2013-06-27 13:20:00,85.21,85.37,85.16,85.34,43500.0,77.5875,77.7332,77.542,77.7059,43500.0
2013-06-27 13:30:00,85.37,85.56,85.36,85.53,20700.0,77.7332,77.9062,77.7241,77.8789,20700.0
2013-06-27 13:40:00,85.51,85.53,85.46,85.52,12500.0,77.8607,77.8789,77.8152,77.8698,12500.0
2013-06-27 13:50:00,85.53,85.53,85.22,85.27,11000.0,77.8789,77.8789,77.5966,77.6422,11000.0
2013-06-27 14:00:00,85.3,85.4,85.21,85.31,15200.0,77.6695,77.7605,77.5875,77.6786,15200.0
2013-06-27 14:10:00,85.25,85.27,85.18,85.27,25400.0,77.624,77.6422,77.5602,77.6422,25400.0
2013-06-27 14:20:00,85.27,85.42,85.23,85.41,13000.0,77.6422,77.7788,77.6057,77.7696,13000.0
2013-06-27 14:30:00,85.39,85.39,85.15,85.17,13800.0,77.7514,77.7514,77.5329,77.5511,13800.0
2013-06-27 14:40:00,85.18,85.22,85.05,85.19,19600.0,77.5602,77.5966,77.4418,77.5693,19600.0
2013-06-27 14:50:00,85.18,85.33,85.17,85.33,10500.0,77.5602,77.6968,77.5511,77.6968,10500.0
2013-06-27 15:00:00,85.34,85.39,85.23,85.23,15500.0,77.7059,77.7514,77.6057,77.6057,15500.0
2013-06-27 15:10:00,85.26,85.45,85.25,85.44,34600.0,77.6331,77.8061,77.624,77.797,34600.0
2013-06-27 15:20:00,85.43,85.54,85.41,85.53,18900.0,77.7879,77.888,77.7696,77.8789,18900.0
2013-06-27 15:30:00,85.55,85.55,85.28,85.34,38800.0,77.8971,77.8971,77.6513,77.7059,38800.0
2013-06-27 15:40:00,85.34,85.39,85.24,85.37,82000.0,77.7059,77.7514,77.6149,77.7332,82000.0
2013-06-27 15:50:00,85.37,85.4,85.1,85.17,156000.0,77.7332,77.7605,77.4874,77.5511,156000.0
2013-06-28 09:30:00,85.08,85.08,84.66,84.84,11400.0,77.4692,77.4692,77.0867,77.2506,11400.0
2013-06-28 09:40:00,84.94,85.01,84.66,84.68,19900.0,77.3417,77.4054,77.0867,77.1049,19900.0
2013-06-28 09:50:00,84.71,84.71,84.48,84.5,105600.0,77.1323,77.1323,76.9228,76.941,105600.0
2013-06-28 10:00:00,84.49,84.74,84.38,84.55,15700.0,76.9319,77.1596,76.8318,76.9866,15700.0
2013-06-28 10:10:00,84.55,84.67,84.51,84.54,8400.0,76.9866,77.0958,76.9502,76.9775,8400.0
2013-06-28 10:20:00,84.59,84.64,84.44,84.6,21700.0,77.023,77.0685,76.8864,77.0321,21700.0
2013-06-28 10:30:00,84.64,84.87,84.58,84.81,17500.0,77.0685,77.278,77.0139,77.2233,17500.0
2013-06-28 10:40:00,84.82,84.85,84.55,84.57,9200.0,77.2324,77.2597,76.9866,77.0048,9200.0
2013-06-28 10:50:00,84.59,84.81,84.56,84.73,18700.0,77.023,77.2233,76.9957,77.1505,18700.0
2013-06-28 11:00:00,84.73,84.84,84.69,84.78,25500.0,77.1505,77.2506,77.1141,77.196,25500.0
2013-06-28 11:10:00,84.81,84.85,84.76,84.79,13100.0,77.2233,77.2597,77.1778,77.2051,13100.0
2013-06-28 11:20:00,84.82,84.85,84.7,84.8,19800.0,77.2324,77.2597,77.1232,77.2142,19800.0
2013-06-28 11:30:00,84.81,84.91,84.72,84.91,23200.0,77.2233,77.3144,77.1414,77.3144,23200.0
2013-06-28 11:40:00,84.9,85.04,84.81,85.02,10800.0,77.3053,77.4327,77.2233,77.4145,10800.0
2013-06-28 11:50:00,85.04,85.09,85.01,85.07,12800.0,77.4327,77.4783,77.4054,77.4601,12800.0
2013-06-28 12:00:00,85.05,85.1,84.81,84.83,31600.0,77.4418,77.4874,77.2233,77.2415,31600.0
2013-06-28 12:10:00,84.83,84.84,84.48,84.49,22300.0,77.2415,77.2506,76.9228,76.9319,22300.0
2013-06-28 12:20:00,84.48,84.5,84.09,84.22,30600.0,76.9228,76.941,76.5677,76.6861,30600.0
2013-06-28 12:30:00,84.23,84.51,84.18,84.4,17700.0,76.6952,76.9502,76.6497,76.85,17700.0
2013-06-28 12:40:00,84.41,84.47,84.31,84.37,14700.0,76.8591,76.9137,76.768,76.8227,14700.0
2013-06-28 12:50:00,84.36,84.46,84.31,84.34,12100.0,76.8136,76.9046,76.768,76.7954,12100.0
2013-06-28 13:00:00,84.35,84.54,84.31,84.54,10400.0,76.8045,76.9775,76.768,76.9775,10400.0
2013-06-28 13:10:00,84.52,84.78,84.51,84.73,6600.0,76.9593,77.196,76.9502,77.1505,6600.0
2013-06-28 13:20:00,84.73,84.74,84.67,84.67,10000.0,77.1505,77.1596,77.0958,77.0958,10000.0
2013-06-28 13:30:00,84.66,84.72,84.62,84.62,8300.0,77.0867,77.1414,77.0503,77.0503,8300.0
2013-06-28 13:40:00,84.6,84.69,84.58,84.59,8600.0,77.0321,77.1141,77.0139,77.023,8600.0
2013-06-28 13:50:00,84.61,84.66,84.58,84.62,11700.0,77.0412,77.0867,77.0139,77.0503,11700.0
2013-06-28 14:00:00,84.64,84.69,84.55,84.62,12500.0,77.0685,77.1141,76.9866,77.0503,12500.0
2013-06-28 14:10:00,84.61,84.65,84.52,84.54,15000.0,77.0412,77.0776,76.9593,76.9775,15000.0
2013-06-28 14:20:00,84.52,84.59,84.46,84.51,13500.0,76.9593,77.023,76.9046,76.9502,13500.0
2013-06-28 14:30:00,84.52,84.64,84.49,84.58,9200.0,76.9593,77.0685,76.9319,77.0139,9200.0
2013-06-28 14:40:00,84.59,84.71,84.51,84.71,14900.0,77.023,77.1323,76.9502,77.1323,14900.0
2013-06-28 14:50:00,84.69,84.74,84.6,84.64,15400.0,77.1141,77.1596,77.0321,77.0685,15400.0
2013-06-28 15:00:00,84.64,84.66,84.5,84.55,20200.0,77.0685,77.0867,76.941,76.9866,20200.0
2013-06-28 15:10:00,84.55,84.64,84.49,84.64,20300.0,76.9866,77.0685,76.9319,77.0685,20300.0
2013-06-28 15:20:00,84.65,84.8,84.5,84.8,37700.0,77.0776,77.2142,76.941,77.2142,37700.0
2013-06-28 15:30:00,84.82,84.94,84.72,84.75,46800.0,77.2324,77.3417,77.1414,77.1687,46800.0
2013-06-28 15:40:00,84.74,84.83,84.58,84.62,107300.0,77.1596,77.2415,77.0139,77.0503,107300.0
2013-06-28 15:50:00,84.62,84.76,84.31,84.35,160300.0,77.0503,77.1778,76.768,76.8045,160300.0
2013-07-01 09:30:00,84.94,85.45,84.81,85.03,34000.0,77.3417,77.8061,77.2233,77.4236,34000.0
2013-07-01 09:40:00,84.91,85.32,84.84,85.32,33500.0,77.3144,77.6877,77.2506,77.6877,33500.0
2013-07-01 09:50:00,85.33,85.43,84.92,85.23,25700.0,77.6968,77.7879,77.3235,77.6057,25700.0
2013-07-01 10:00:00,85.07,85.38,85.07,85.29,17400.0,77.4601,77.7423,77.4601,77.6604,17400.0
2013-07-01 10:10:00,85.35,85.56,85.34,85.36,36600.0,77.715,77.9062,77.7059,77.7241,36600.0
2013-07-01 10:20:00,85.44,85.44,85.16,85.21,24600.0,77.797,77.797,77.542,77.5875,24600.0
2013-07-01 10:30:00,85.24,85.42,85.2,85.36,28600.0,77.6149,77.7788,77.5784,77.7241,28600.0
2013-07-01 10:40:00,85.35,85.57,85.33,85.44,24200.0,77.715,77.9153,77.6968,77.797,24200.0
2013-07-01 10:50:00,85.43,85.65,85.37,85.38,21600.0,77.7879,77.9882,77.7332,77.7423,21600.0
2013-07-01 11:00:00,85.39,85.79,85.39,85.79,12900.0,77.7514,78.1157,77.7514,78.1157,12900.0
2013-07-01 11:10:00,85.79,85.9,85.7,85.77,15900.0,78.1157,78.2158,78.0337,78.0974,15900.0
2013-07-01 11:20:00,85.76,85.77,85.59,85.63,11300.0,78.0883,78.0974,77.9335,77.97,11300.0
2013-07-01 11:30:00,85.63,85.76,85.62,85.76,14100.0,77.97,78.0883,77.9609,78.0883,14100.0
2013-07-01 11:40:00,85.75,85.83,85.71,85.81,16800.0,78.0792,78.1521,78.0428,78.1339,16800.0
2013-07-01 11:50:00,85.83,85.99,85.81,85.99,21000.0,78.1521,78.2978,78.1339,78.2978,21000.0
2013-07-01 12:00:00,85.99,86.1,85.97,86.1,26300.0,78.2978,78.3979,78.2796,78.3979,26300.0
2013-07-01 12:10:00,86.11,86.18,86.04,86.04,20500.0,78.407,78.4708,78.3433,78.3433,20500.0
2013-07-01 12:20:00,86.05,86.13,86.01,86.01,13000.0,78.3524,78.4252,78.316,78.316,13000.0
2013-07-01 12:30:00,86.03,86.09,86.0,86.0,18500.0,78.3342,78.3888,78.3069,78.3069,18500.0
2013-07-01 12:40:00,85.98,86.09,85.96,86.08,14300.0,78.2887,78.3888,78.2704,78.3797,14300.0
2013-07-01 12:50:00,86.08,86.21,86.08,86.19,16400.0,78.3797,78.4981,78.3797,78.4799,16400.0
2013-07-01 13:00:00,86.18,86.28,86.1,86.14,14900.0,78.4708,78.5618,78.3979,78.4343,14900.0
2013-07-01 13:10:00,86.15,86.22,86.13,86.21,10500.0,78.4434,78.5072,78.4252,78.4981,10500.0
2013-07-01 13:20:00,86.2,86.3,86.2,86.3,11200.0,78.489,78.58,78.489,78.58,11200.0
2013-07-01 13:30:00,86.3,86.3,86.15,86.17,10500.0,78.58,78.58,78.4434,78.4617,10500.0
2013-07-01 13:40:00,86.17,86.17,86.02,86.08,8600.0,78.4617,78.4617,78.3251,78.3797,8600.0
2013-07-01 13:50:00,86.04,86.04,85.88,85.92,16500.0,78.3433,78.3433,78.1976,78.234,16500.0
2013-07-01 14:00:00,85.9,85.91,85.71,85.75,27300.0,78.2158,78.2249,78.0428,78.0792,27300.0
2013-07-01 14:10:00,85.76,85.76,85.68,85.69,12900.0,78.0883,78.0883,78.0155,78.0246,12900.0
2013-07-01 14:20:00,85.69,85.69,85.51,85.59,19600.0,78.0246,78.0246,77.8607,77.9335,19600.0
2013-07-01 14:30:00,85.59,85.72,85.59,85.68,22500.0,77.9335,78.0519,77.9335,78.0155,22500.0
2013-07-01 14:40:00,85.7,85.7,85.42,85.48,22000.0,78.0337,78.0337,77.7788,77.8334,22000.0
2013-07-01 14:50:00,85.47,85.72,85.46,85.62,27200.0,77.8243,78.0519,77.8152,77.9609,27200.0
2013-07-01 15:00:00,85.62,85.87,85.62,85.8,36300.0,77.9609,78.1885,77.9609,78.1248,36300.0
2013-07-01 15:10:00,85.82,85.83,85.63,85.63,36600.0,78.143,78.1521,77.97,77.97,36600.0
2013-07-01 15:20:00,85.62,85.64,85.41,85.43,33200.0,77.9609,77.9791,77.7696,77.7879,33200.0
2013-07-01 15:30:00,85.43,85.43,85.0,85.07,118100.0,77.7879,77.7879,77.3963,77.4601,118100.0
2013-07-01 15:40:00,85.07,85.29,84.92,85.24,65300.0,77.4601,77.6604,77.3235,77.6149,65300.0
2013-07-01 15:50:00,85.24,85.36,85.07,85.18,92200.0,77.6149,77.7241,77.4601,77.5602,92200.0
2013-07-02 09:30:00,85.0,85.22,84.7,84.72,15200.0,77.3963,77.5966,77.1232,77.1414,15200.0
2013-07-02 09:40:00,84.71,84.83,84.46,84.68,27400.0,77.1323,77.2415,76.9046,77.1049,27400.0
2013-07-02 09:50:00,84.78,84.78,84.51,84.56,16400.0,77.196,77.196,76.9502,76.9957,16400.0
2013-07-02 10:00:00,84.57,84.74,84.4,84.63,16100.0,77.0048,77.1596,76.85,77.0594,16100.0
2013-07-02 10:10:00,84.63,84.63,84.2,84.34,21700.0,77.0594,77.0594,76.6679,76.7954,21700.0
2013-07-02 10:20:00,84.38,84.61,84.36,84.37,10600.0,76.8318,77.0412,76.8136,76.8227,10600.0
2013-07-02 10:30:00,84.35,84.39,84.13,84.23,14900.0,76.8045,76.8409,76.6041,76.6952,14900.0
2013-07-02 10:40:00,84.23,84.31,84.03,84.05,23600.0,76.6952,76.768,76.5131,76.5313,23600.0
2013-07-02 10:50:00,84.06,84.12,83.97,84.01,32700.0,76.5404,76.595,76.4585,76.4949,32700.0
2013-07-02 11:00:00,84.01,84.02,83.92,84.0,24700.0,76.4949,76.504,76.4129,76.4858,24700.0
2013-07-02 11:10:00,84.01,84.08,83.98,84.02,24100.0,76.4949,76.5586,76.4676,76.504,24100.0
2013-07-02 11:20:00,84.01,84.11,83.85,84.1,21200.0,76.4949,76.5859,76.3492,76.5768,21200.0
2013-07-02 11:30:00,84.12,84.22,84.09,84.15,17100.0,76.595,76.6861,76.5677,76.6224,17100.0
2013-07-02 11:40:00,84.15,84.15,83.95,83.99,14700.0,76.6224,76.6224,76.4403,76.4767,14700.0
2013-07-02 11:50:00,83.99,84.04,83.87,83.92,11300.0,76.4767,76.5222,76.3674,76.4129,11300.0
2013-07-02 12:00:00,83.91,83.94,83.83,83.85,17400.0,76.4038,76.4311,76.331,76.3492,17400.0
2013-07-02 12:10:00,83.86,83.98,83.81,83.95,17800.0,76.3583,76.4676,76.3128,76.4403,17800.0
2013-07-02 12:20:00,83.92,84.0,83.86,83.99,12900.0,76.4129,76.4858,76.3583,76.4767,12900.0
2013-07-02 12:30:00,83.98,84.14,83.98,84.06,11700.0,76.4676,76.6133,76.4676,76.5404,11700.0
2013-07-02 12:40:00,84.08,84.08,83.85,83.92,13800.0,76.5586,76.5586,76.3492,76.4129,13800.0
2013-07-02 12:50:00,83.9,83.96,83.82,83.85,38600.0,76.3947,76.4494,76.3219,76.3492,38600.0
2013-07-02 13:00:00,83.85,83.86,83.76,83.77,11400.0,76.3492,76.3583,76.2672,76.2764,11400.0
2013-07-02 13:10:00,83.75,83.75,83.59,83.64,12500.0,76.2581,76.2581,76.1125,76.158,12500.0
2013-07-02 13:20:00,83.63,83.7,83.6,83.6,7300.0,76.1489,76.2126,76.1216,76.1216,7300.0
2013-07-02 13:30:00,83.62,83.75,83.59,83.61,19700.0,76.1398,76.2581,76.1125,76.1307,19700.0
2013-07-02 13:40:00,83.62,83.65,83.56,83.59,10300.0,76.1398,76.1671,76.0851,76.1125,10300.0
2013-07-02 13:50:00,83.61,83.72,83.56,83.63,26800.0,76.1307,76.2308,76.0851,76.1489,26800.0
2013-07-02 14:00:00,83.64,83.64,83.34,83.34,23100.0,76.158,76.158,75.8848,75.8848,23100.0
2013-07-02 14:10:00,83.34,83.38,83.08,83.12,33100.0,75.8848,75.9212,75.6481,75.6845,33100.0
2013-07-02 14:20:00,83.12,83.12,82.94,82.95,31200.0,75.6845,75.6845,75.5206,75.5297,31200.0
2013-07-02 14:30:00,82.95,83.04,82.82,82.85,32700.0,75.5297,75.6117,75.4113,75.4387,32700.0
2013-07-02 14:40:00,82.86,82.9,82.74,82.9,32800.0,75.4478,75.4842,75.3385,75.4842,32800.0
2013-07-02 14:50:00,82.9,82.9,82.76,82.79,24300.0,75.4842,75.4842,75.3567,75.384,24300.0
2013-07-02 15:00:00,82.78,82.81,82.47,82.47,47500.0,75.3749,75.4022,75.0926,75.0926,47500.0
2013-07-02 15:10:00,82.46,82.53,82.38,82.41,37600.0,75.0835,75.1473,75.0107,75.038,37600.0
2013-07-02 15:20:00,82.41,82.56,82.38,82.47,63600.0,75.038,75.1746,75.0107,75.0926,63600.0
2013-07-02 15:30:00,82.47,82.54,82.33,82.53,61600.0,75.0926,75.1564,74.9652,75.1473,61600.0
2013-07-02 15:40:00,82.53,82.67,82.5,82.66,57700.0,75.1473,75.2748,75.12,75.2656,57700.0
2013-07-02 15:50:00,82.67,82.97,82.67,82.89,152400.0,75.2748,75.5479,75.2748,75.4751,152400.0
2013-07-03 09:30:00,82.7,82.82,82.14,82.14,50200.0,75.3021,75.4113,74.7922,74.7922,50200.0
2013-07-03 09:40:00,82.2,82.41,82.16,82.35,30000.0,74.8468,75.038,74.8104,74.9834,30000.0
2013-07-03 09:50:00,82.39,82.5,82.21,82.38,48800.0,75.0198,75.12,74.8559,75.0107,48800.0
2013-07-03 10:00:00,82.46,82.57,82.3,82.54,56900.0,75.0835,75.1837,74.9379,75.1564,56900.0
2013-07-03 10:10:00,82.56,82.65,82.48,82.64,31900.0,75.1746,75.2565,75.1017,75.2474,31900.0
2013-07-03 10:20:00,82.64,82.88,82.61,82.79,27500.0,75.2474,75.466,75.2201,75.384,27500.0
2013-07-03 10:30:00,82.84,82.85,82.6,82.61,11800.0,75.4295,75.4387,75.211,75.2201,11800.0
2013-07-03 10:40:00,82.61,82.8,82.61,82.74,11500.0,75.2201,75.3931,75.2201,75.3385,11500.0
2013-07-03 10:50:00,82.74,82.77,82.62,82.69,13900.0,75.3385,75.3658,75.2292,75.293,13900.0
2013-07-03 11:00:00,82.7,82.7,82.56,82.57,18400.0,75.3021,75.3021,75.1746,75.1837,18400.0
2013-07-03 11:10:00,82.55,82.66,82.55,82.66,17300.0,75.1655,75.2656,75.1655,75.2656,17300.0
2013-07-03 11:20:00,82.66,82.68,82.49,82.57,19300.0,75.2656,75.2839,75.1109,75.1837,19300.0
2013-07-03 11:30:00,82.64,82.83,82.63,82.76,14900.0,75.2474,75.4204,75.2383,75.3567,14900.0
2013-07-03 11:40:00,82.79,82.79,82.7,82.74,17300.0,75.384,75.384,75.3021,75.3385,17300.0
2013-07-03 11:50:00,82.73,83.02,82.73,83.02,24500.0,75.3294,75.5934,75.3294,75.5934,24500.0
2013-07-03 12:00:00,83.0,83.0,82.86,82.9,20400.0,75.5752,75.5752,75.4478,75.4842,20400.0
2013-07-03 12:10:00,82.9,83.18,82.81,83.16,78100.0,75.4842,75.7391,75.4022,75.7209,78100.0
2013-07-03 12:20:00,83.16,83.42,83.16,83.38,20400.0,75.7209,75.9577,75.7209,75.9212,20400.0
2013-07-03 12:30:00,83.37,83.55,83.3,83.31,26100.0,75.9121,76.076,75.8484,75.8575,26100.0
2013-07-03 12:40:00,83.31,83.31,83.05,83.28,25400.0,75.8575,75.8575,75.6208,75.8302,25400.0
2013-07-03 12:50:00,83.29,83.32,82.99,83.05,106100.0,75.8393,75.8666,75.5661,75.6208,106100.0
2013-07-05 09:30:00,83.54,83.54,82.81,83.14,20900.0,76.0669,76.0669,75.4022,75.7027,20900.0
2013-07-05 09:40:00,83.14,83.38,83.06,83.3,9900.0,75.7027,75.9212,75.6299,75.8484,9900.0
2013-07-05 09:50:00,83.29,83.31,82.82,82.82,19600.0,75.8393,75.8575,75.4113,75.4113,19600.0
2013-07-05 10:00:00,82.82,82.88,82.61,82.77,11400.0,75.4113,75.466,75.2201,75.3658,11400.0
2013-07-05 10:10:00,82.79,82.92,82.67,82.73,8200.0,75.384,75.5024,75.2748,75.3294,8200.0
2013-07-05 10:20:00,82.77,82.85,82.69,82.85,6700.0,75.3658,75.4387,75.293,75.4387,6700.0
2013-07-05 10:30:00,82.81,82.84,82.63,82.67,5800.0,75.4022,75.4295,75.2383,75.2748,5800.0
2013-07-05 10:40:00,82.69,82.84,82.69,82.76,6200.0,75.293,75.4295,75.293,75.3567,6200.0
2013-07-05 10:50:00,82.75,82.85,82.67,82.85,5800.0,75.3476,75.4387,75.2748,75.4387,5800.0
2013-07-05 11:00:00,82.85,82.85,82.73,82.75,10700.0,75.4387,75.4387,75.3294,75.3476,10700.0
2013-07-05 11:10:00,82.75,82.82,82.7,82.8,21400.0,75.3476,75.4113,75.3021,75.3931,21400.0
2013-07-05 11:20:00,82.83,82.86,82.72,82.75,9800.0,75.4204,75.4478,75.3203,75.3476,9800.0
2013-07-05 11:30:00,82.75,82.92,82.75,82.92,10800.0,75.3476,75.5024,75.3476,75.5024,10800.0
2013-07-05 11:40:00,82.89,82.93,82.85,82.91,7100.0,75.4751,75.5115,75.4387,75.4933,7100.0
2013-07-05 11:50:00,82.92,83.23,82.9,83.22,10300.0,75.5024,75.7847,75.4842,75.7756,10300.0
2013-07-05 12:00:00,83.22,83.28,83.1,83.12,13500.0,75.7756,75.8302,75.6663,75.6845,13500.0
2013-07-05 12:10:00,83.15,83.26,83.12,83.24,5000.0,75.7118,75.812,75.6845,75.7938,5000.0
2013-07-05 12:20:00,83.24,83.34,83.23,83.23,6600.0,75.7938,75.8848,75.7847,75.7847,6600.0
2013-07-05 12:30:00,83.22,83.35,83.19,83.21,6500.0,75.7756,75.8939,75.7482,75.7664,6500.0
2013-07-05 12:40:00,83.21,83.3,83.2,83.25,8600.0,75.7664,75.8484,75.7573,75.8029,8600.0
2013-07-05 12:50:00,83.25,83.27,83.21,83.21,5800.0,75.8029,75.8211,75.7664,75.7664,5800.0
2013-07-05 13:00:00,83.23,83.34,83.17,83.34,8900.0,75.7847,75.8848,75.73,75.8848,8900.0
2013-07-05 13:10:00,83.33,83.47,83.31,83.43,9300.0,75.8757,76.0032,75.8575,75.9668,9300.0
2013-07-05 13:20:00,83.42,83.46,83.37,83.46,5800.0,75.9577,75.9941,75.9121,75.9941,5800.0
2013-07-05 13:30:00,83.45,83.47,83.38,83.38,13200.0,75.985,76.0032,75.9212,75.9212,13200.0
2013-07-05 13:40:00,83.36,83.36,83.24,83.24,7500.0,75.903,75.903,75.7938,75.7938,7500.0
2013-07-05 13:50:00,83.25,83.28,83.21,83.22,5500.0,75.8029,75.8302,75.7664,75.7756,5500.0
2013-07-05 14:00:00,83.22,83.35,83.22,83.35,7000.0,75.7756,75.8939,75.7756,75.8939,7000.0
2013-07-05 14:10:00,83.41,83.48,83.4,83.45,9500.0,75.9486,76.0123,75.9395,75.985,9500.0
2013-07-05 14:20:00,83.45,83.54,83.45,83.52,7100.0,75.985,76.0669,75.985,76.0487,7100.0
2013-07-05 14:30:00,83.52,83.73,83.52,83.67,9800.0,76.0487,76.2399,76.0487,76.1853,9800.0
2013-07-05 14:40:00,83.69,83.7,83.6,83.61,9700.0,76.2035,76.2126,76.1216,76.1307,9700.0
2013-07-05 14:50:00,83.62,83.74,83.62,83.62,9500.0,76.1398,76.249,76.1398,76.1398,9500.0
2013-07-05 15:00:00,83.63,83.65,83.55,83.58,9800.0,76.1489,76.1671,76.076,76.1033,9800.0
2013-07-05 15:10:00,83.58,83.62,83.55,83.55,16100.0,76.1033,76.1398,76.076,76.076,16100.0
2013-07-05 15:20:00,83.54,83.55,83.41,83.48,17900.0,76.0669,76.076,75.9486,76.0123,17900.0
2013-07-05 15:30:00,83.48,83.63,83.47,83.63,20800.0,76.0123,76.1489,76.0032,76.1489,20800.0
2013-07-05 15:40:00,83.64,83.66,83.45,83.46,56400.0,76.158,76.1762,75.985,75.9941,56400.0
2013-07-05 15:50:00,83.46,83.7,83.46,83.68,61900.0,75.9941,76.2126,75.9941,76.1944,61900.0
2013-07-08 09:30:00,84.29,84.37,84.09,84.34,32800.0,76.7498,76.8227,76.5677,76.7954,32800.0
2013-07-08 09:40:00,84.32,84.38,84.09,84.35,22000.0,76.7772,76.8318,76.5677,76.8045,22000.0
2013-07-08 09:50:00,84.34,84.46,84.28,84.4,16200.0,76.7954,76.9046,76.7407,76.85,16200.0
2013-07-08 10:00:00,84.45,84.65,84.43,84.56,20200.0,76.8955,77.0776,76.8773,76.9957,20200.0
2013-07-08 10:10:00,84.56,84.59,84.42,84.47,16600.0,76.9957,77.023,76.8682,76.9137,16600.0
2013-07-08 10:20:00,84.47,84.52,84.46,84.48,10000.0,76.9137,76.9593,76.9046,76.9228,10000.0
2013-07-08 10:30:00,84.49,84.51,84.29,84.29,15800.0,76.9319,76.9502,76.7498,76.7498,15800.0
2013-07-08 10:40:00,84.28,84.33,84.15,84.15,20400.0,76.7407,76.7863,76.6224,76.6224,20400.0
2013-07-08 10:50:00,84.15,84.16,83.89,83.95,16900.0,76.6224,76.6315,76.3856,76.4403,16900.0
2013-07-08 11:00:00,83.97,84.26,83.97,84.26,7900.0,76.4585,76.7225,76.4585,76.7225,7900.0
2013-07-08 11:10:00,84.28,84.36,84.23,84.28,24800.0,76.7407,76.8136,76.6952,76.7407,24800.0
2013-07-08 11:20:00,84.28,84.28,84.0,84.06,14500.0,76.7407,76.7407,76.4858,76.5404,14500.0
2013-07-08 11:30:00,84.06,84.23,84.05,84.18,17600.0,76.5404,76.6952,76.5313,76.6497,17600.0
2013-07-08 11:40:00,84.18,84.27,84.15,84.21,15600.0,76.6497,76.7316,76.6224,76.677,15600.0
2013-07-08 11:50:00,84.21,84.37,84.17,84.19,27000.0,76.677,76.8227,76.6406,76.6588,27000.0
2013-07-08 12:00:00,84.2,84.29,84.09,84.12,16600.0,76.6679,76.7498,76.5677,76.595,16600.0
2013-07-08 12:10:00,84.12,84.2,84.11,84.14,29600.0,76.595,76.6679,76.5859,76.6133,29600.0
2013-07-08 12:20:00,84.14,84.15,84.08,84.13,16500.0,76.6133,76.6224,76.5586,76.6041,16500.0
2013-07-08 12:30:00,84.12,84.36,84.12,84.35,5700.0,76.595,76.8136,76.595,76.8045,5700.0
2013-07-08 12:40:00,84.36,84.36,84.06,84.06,47600.0,76.8136,76.8136,76.5404,76.5404,47600.0
2013-07-08 12:50:00,84.06,84.2,84.04,84.17,6400.0,76.5404,76.6679,76.5222,76.6406,6400.0
2013-07-08 13:00:00,84.19,84.29,84.18,84.27,10800.0,76.6588,76.7498,76.6497,76.7316,10800.0
2013-07-08 13:10:00,84.25,84.29,84.17,84.19,11400.0,76.7134,76.7498,76.6406,76.6588,11400.0
2013-07-08 13:20:00,84.19,84.26,84.17,84.26,10000.0,76.6588,76.7225,76.6406,76.7225,10000.0
2013-07-08 13:30:00,84.29,84.43,84.29,84.41,10300.0,76.7498,76.8773,76.7498,76.8591,10300.0
2013-07-08 13:40:00,84.41,84.55,84.4,84.54,9400.0,76.8591,76.9866,76.85,76.9775,9400.0
2013-07-08 13:50:00,84.54,84.54,84.4,84.53,8800.0,76.9775,76.9775,76.85,76.9684,8800.0
2013-07-08 14:00:00,84.52,84.57,84.48,84.53,7300.0,76.9593,77.0048,76.9228,76.9684,7300.0
2013-07-08 14:10:00,84.54,84.61,84.52,84.55,9200.0,76.9775,77.0412,76.9593,76.9866,9200.0
2013-07-08 14:20:00,84.54,84.69,84.54,84.61,12900.0,76.9775,77.1141,76.9775,77.0412,12900.0
2013-07-08 14:30:00,84.61,84.71,84.6,84.62,10500.0,77.0412,77.1323,77.0321,77.0503,10500.0
2013-07-08 14:40:00,84.62,84.72,84.62,84.72,7900.0,77.0503,77.1414,77.0503,77.1414,7900.0
2013-07-08 14:50:00,84.72,84.77,84.63,84.63,11600.0,77.1414,77.1869,77.0594,77.0594,11600.0
2013-07-08 15:00:00,84.61,84.61,84.44,84.57,12900.0,77.0412,77.0412,76.8864,77.0048,12900.0
2013-07-08 15:10:00,84.56,84.57,84.41,84.44,9900.0,76.9957,77.0048,76.8591,76.8864,9900.0
2013-07-08 15:20:00,84.44,84.44,84.38,84.4,14800.0,76.8864,76.8864,76.8318,76.85,14800.0
2013-07-08 15:30:00,84.4,84.57,84.38,84.45,31600.0,76.85,77.0048,76.8318,76.8955,31600.0
2013-07-08 15:40:00,84.46,84.46,84.36,84.4,30100.0,76.9046,76.9046,76.8136,76.85,30100.0
2013-07-08 15:50:00,84.4,84.43,84.2,84.28,144100.0,76.85,76.8773,76.6679,76.7407,144100.0
2013-07-09 09:30:00,84.94,85.87,84.93,85.7,55900.0,77.3417,78.1885,77.3326,78.0337,55900.0
2013-07-09 09:40:00,85.73,85.74,85.46,85.53,51500.0,78.061,78.0701,77.8152,77.8789,51500.0
2013-07-09 09:50:00,85.52,85.55,85.26,85.34,24200.0,77.8698,77.8971,77.6331,77.7059,24200.0
2013-07-09 10:00:00,85.36,85.46,85.28,85.3,23800.0,77.7241,77.8152,77.6513,77.6695,23800.0
2013-07-09 10:10:00,85.3,85.39,85.26,85.35,19300.0,77.6695,77.7514,77.6331,77.715,19300.0
2013-07-09 10:20:00,85.36,85.46,85.27,85.34,13100.0,77.7241,77.8152,77.6422,77.7059,13100.0
2013-07-09 10:30:00,85.33,85.34,85.12,85.17,15900.0,77.6968,77.7059,77.5056,77.5511,15900.0
2013-07-09 10:40:00,85.16,85.31,85.09,85.18,11300.0,77.542,77.6786,77.4783,77.5602,11300.0
2013-07-09 10:50:00,85.16,85.19,85.07,85.1,15600.0,77.542,77.5693,77.4601,77.4874,15600.0
2013-07-09 11:00:00,85.12,85.14,85.1,85.1,19300.0,77.5056,77.5238,77.4874,77.4874,19300.0
2013-07-09 11:10:00,85.07,85.08,84.91,84.93,18300.0,77.4601,77.4692,77.3144,77.3326,18300.0
2013-07-09 11:20:00,84.92,84.96,84.85,84.91,12400.0,77.3235,77.3599,77.2597,77.3144,12400.0
2013-07-09 11:30:00,84.9,85.15,84.9,85.15,12200.0,77.3053,77.5329,77.3053,77.5329,12200.0
2013-07-09 11:40:00,85.14,85.18,85.1,85.14,14900.0,77.5238,77.5602,77.4874,77.5238,14900.0
2013-07-09 11:50:00,85.15,85.28,85.09,85.24,22600.0,77.5329,77.6513,77.4783,77.6149,22600.0
2013-07-09 12:00:00,85.22,85.29,85.2,85.21,26100.0,77.5966,77.6604,77.5784,77.5875,26100.0
2013-07-09 12:10:00,85.2,85.4,85.19,85.35,11100.0,77.5784,77.7605,77.5693,77.715,11100.0
2013-07-09 12:20:00,85.36,85.46,85.29,85.44,14000.0,77.7241,77.8152,77.6604,77.797,14000.0
2013-07-09 12:30:00,85.43,85.71,85.43,85.7,41500.0,77.7879,78.0428,77.7879,78.0337,41500.0
2013-07-09 12:40:00,85.68,85.72,85.57,85.7,43600.0,78.0155,78.0519,77.9153,78.0337,43600.0
2013-07-09 12:50:00,85.68,85.69,85.59,85.64,44300.0,78.0155,78.0246,77.9335,77.9791,44300.0
2013-07-09 13:00:00,85.64,85.73,85.61,85.63,23500.0,77.9791,78.061,77.9518,77.97,23500.0
2013-07-09 13:10:00,85.64,85.72,85.46,85.46,47800.0,77.9791,78.0519,77.8152,77.8152,47800.0
2013-07-09 13:20:00,85.48,85.56,85.42,85.56,19200.0,77.8334,77.9062,77.7788,77.9062,19200.0
2013-07-09 13:30:00,85.55,85.73,85.55,85.72,21200.0,77.8971,78.061,77.8971,78.0519,21200.0
2013-07-09 13:40:00,85.71,86.27,85.71,86.23,57700.0,78.0428,78.5527,78.0428,78.5163,57700.0
2013-07-09 13:50:00,86.24,86.27,86.02,86.02,19700.0,78.5254,78.5527,78.3251,78.3251,19700.0
2013-07-09 14:00:00,86.02,86.12,85.99,86.12,37500.0,78.3251,78.4161,78.2978,78.4161,37500.0
2013-07-09 14:10:00,86.13,86.29,86.09,86.09,16800.0,78.4252,78.5709,78.3888,78.3888,16800.0
2013-07-09 14:20:00,86.09,86.09,85.98,85.98,17000.0,78.3888,78.3888,78.2887,78.2887,17000.0
2013-07-09 14:30:00,85.98,85.98,85.69,85.7,44200.0,78.2887,78.2887,78.0246,78.0337,44200.0
2013-07-09 14:40:00,85.69,85.85,85.68,85.8,13600.0,78.0246,78.1703,78.0155,78.1248,13600.0
2013-07-09 14:50:00,85.78,85.81,85.56,85.57,13700.0,78.1065,78.1339,77.9062,77.9153,13700.0
2013-07-09 15:00:00,85.58,85.72,85.57,85.7,32000.0,77.9244,78.0519,77.9153,78.0337,32000.0
2013-07-09 15:10:00,85.71,85.71,85.51,85.54,21900.0,78.0428,78.0428,77.8607,77.888,21900.0
2013-07-09 15:20:00,85.55,85.72,85.55,85.69,44500.0,77.8971,78.0519,77.8971,78.0246,44500.0
2013-07-09 15:30:00,85.69,85.69,85.59,85.6,42600.0,78.0246,78.0246,77.9335,77.9426,42600.0
2013-07-09 15:40:00,85.59,85.6,85.28,85.35,77600.0,77.9335,77.9426,77.6513,77.715,77600.0
2013-07-09 15:50:00,85.33,85.33,85.13,85.17,206600.0,77.6968,77.6968,77.5147,77.5511,206600.0
2013-07-10 09:30:00,85.18,85.65,85.04,85.45,34800.0,77.5602,77.9882,77.4327,77.8061,34800.0
2013-07-10 09:40:00,85.4,85.56,85.29,85.5,22300.0,77.7605,77.9062,77.6604,77.8516,22300.0
2013-07-10 09:50:00,85.46,85.46,85.03,85.15,12100.0,77.8152,77.8152,77.4236,77.5329,12100.0
2013-07-10 10:00:00,85.16,85.2,84.98,85.07,14700.0,77.542,77.5784,77.3781,77.4601,14700.0
2013-07-10 10:10:00,85.03,85.13,84.98,85.06,11000.0,77.4236,77.5147,77.3781,77.451,11000.0
2013-07-10 10:20:00,85.04,85.05,84.74,84.78,24000.0,77.4327,77.4418,77.1596,77.196,24000.0
2013-07-10 10:30:00,84.8,84.86,84.78,84.86,16800.0,77.2142,77.2688,77.196,77.2688,16800.0
2013-07-10 10:40:00,84.87,85.0,84.86,84.96,13100.0,77.278,77.3963,77.2688,77.3599,13100.0
2013-07-10 10:50:00,84.96,84.96,84.71,84.72,32200.0,77.3599,77.3599,77.1323,77.1414,32200.0
2013-07-10 11:00:00,84.72,84.78,84.67,84.78,15700.0,77.1414,77.196,77.0958,77.196,15700.0
2013-07-10 11:10:00,84.78,84.79,84.74,84.79,9100.0,77.196,77.2051,77.1596,77.2051,9100.0
2013-07-10 11:20:00,84.78,84.78,84.67,84.68,13600.0,77.196,77.196,77.0958,77.1049,13600.0
2013-07-10 11:30:00,84.68,84.7,84.66,84.68,9600.0,77.1049,77.1232,77.0867,77.1049,9600.0
2013-07-10 11:40:00,84.68,84.74,84.64,84.7,14000.0,77.1049,77.1596,77.0685,77.1232,14000.0
2013-07-10 11:50:00,84.68,84.73,84.65,84.67,9800.0,77.1049,77.1505,77.0776,77.0958,9800.0
2013-07-10 12:00:00,84.67,84.67,84.58,84.58,9500.0,77.0958,77.0958,77.0139,77.0139,9500.0
2013-07-10 12:10:00,84.58,84.67,84.57,84.63,12400.0,77.0139,77.0958,77.0048,77.0594,12400.0
2013-07-10 12:20:00,84.63,84.67,84.57,84.57,10000.0,77.0594,77.0958,77.0048,77.0048,10000.0
2013-07-10 12:30:00,84.59,84.63,84.58,84.59,10900.0,77.023,77.0594,77.0139,77.023,10900.0
2013-07-10 12:40:00,84.59,84.64,84.57,84.64,9100.0,77.023,77.0685,77.0048,77.0685,9100.0
2013-07-10 12:50:00,84.64,84.75,84.64,84.75,7700.0,77.0685,77.1687,77.0685,77.1687,7700.0
2013-07-10 13:00:00,84.75,84.88,84.71,84.87,20900.0,77.1687,77.2871,77.1323,77.278,20900.0
2013-07-10 13:10:00,84.88,84.95,84.84,84.94,11100.0,77.2871,77.3508,77.2506,77.3417,11100.0
2013-07-10 13:20:00,84.93,84.93,84.84,84.84,7300.0,77.3326,77.3326,77.2506,77.2506,7300.0
2013-07-10 13:30:00,84.84,84.9,84.8,84.88,23000.0,77.2506,77.3053,77.2142,77.2871,23000.0
2013-07-10 13:40:00,84.87,85.09,84.86,85.09,13900.0,77.278,77.4783,77.2688,77.4783,13900.0
2013-07-10 13:50:00,85.08,85.2,85.06,85.18,12700.0,77.4692,77.5784,77.451,77.5602,12700.0
2013-07-10 14:00:00,85.17,85.44,85.06,85.17,31700.0,77.5511,77.797,77.451,77.5511,31700.0
2013-07-10 14:10:00,85.12,85.31,85.07,85.27,16300.0,77.5056,77.6786,77.4601,77.6422,16300.0
2013-07-10 14:20:00,85.27,85.3,84.85,84.88,21000.0,77.6422,77.6695,77.2597,77.2871,21000.0
2013-07-10 14:30:00,84.88,84.95,84.73,84.75,18100.0,77.2871,77.3508,77.1505,77.1687,18100.0
2013-07-10 14:40:00,84.77,84.88,84.63,84.66,16100.0,77.1869,77.2871,77.0594,77.0867,16100.0
2013-07-10 14:50:00,84.68,84.87,84.65,84.87,36800.0,77.1049,77.278,77.0776,77.278,36800.0
2013-07-10 15:00:00,84.85,84.92,84.61,84.67,13700.0,77.2597,77.3235,77.0412,77.0958,13700.0
2013-07-10 15:10:00,84.66,84.77,84.6,84.77,18600.0,77.0867,77.1869,77.0321,77.1869,18600.0
2013-07-10 15:20:00,84.78,84.89,84.73,84.81,33500.0,77.196,77.2962,77.1505,77.2233,33500.0
2013-07-10 15:30:00,84.8,84.84,84.69,84.74,35600.0,77.2142,77.2506,77.1141,77.1596,35600.0
2013-07-10 15:40:00,84.74,84.95,84.74,84.86,50500.0,77.1596,77.3508,77.1596,77.2688,50500.0
2013-07-10 15:50:00,84.86,85.0,84.86,84.94,102300.0,77.2688,77.3963,77.2688,77.3417,102300.0
2013-07-11 09:30:00,85.71,85.71,85.27,85.48,19700.0,78.0428,78.0428,77.6422,77.8334,19700.0
2013-07-11 09:40:00,85.48,85.54,85.28,85.44,7600.0,77.8334,77.888,77.6513,77.797,7600.0
2013-07-11 09:50:00,85.43,85.47,85.08,85.1,10000.0,77.7879,77.8243,77.4692,77.4874,10000.0
2013-07-11 10:00:00,85.09,85.26,85.03,85.08,8000.0,77.4783,77.6331,77.4236,77.4692,8000.0
2013-07-11 10:10:00,85.12,85.35,85.0,85.11,10300.0,77.5056,77.715,77.3963,77.4965,10300.0
2013-07-11 10:20:00,85.09,85.35,85.09,85.26,10500.0,77.4783,77.715,77.4783,77.6331,10500.0
2013-07-11 10:30:00,85.26,85.3,85.02,85.04,6600.0,77.6331,77.6695,77.4145,77.4327,6600.0
2013-07-11 10:40:00,85.05,85.21,85.02,85.18,4800.0,77.4418,77.5875,77.4145,77.5602,4800.0
2013-07-11 10:50:00,85.21,85.4,85.21,85.29,12300.0,77.5875,77.7605,77.5875,77.6604,12300.0
2013-07-11 11:00:00,85.34,85.35,85.2,85.27,41500.0,77.7059,77.715,77.5784,77.6422,41500.0
2013-07-11 11:10:00,85.27,85.28,85.12,85.25,14000.0,77.6422,77.6513,77.5056,77.624,14000.0
2013-07-11 11:20:00,85.24,85.34,85.18,85.33,10200.0,77.6149,77.7059,77.5602,77.6968,10200.0
2013-07-11 11:30:00,85.38,85.55,85.36,85.55,7300.0,77.7423,77.8971,77.7241,77.8971,7300.0
2013-07-11 11:40:00,85.56,85.78,85.55,85.77,11900.0,77.9062,78.1065,77.8971,78.0974,11900.0
2013-07-11 11:50:00,85.76,85.87,85.75,85.86,10000.0,78.0883,78.1885,78.0792,78.1794,10000.0
2013-07-11 12:00:00,85.88,85.9,85.73,85.82,9700.0,78.1976,78.2158,78.061,78.143,9700.0
2013-07-11 12:10:00,85.8,85.85,85.76,85.76,9500.0,78.1248,78.1703,78.0883,78.0883,9500.0
2013-07-11 12:20:00,85.78,85.82,85.77,85.79,11900.0,78.1065,78.143,78.0974,78.1157,11900.0
2013-07-11 12:30:00,85.79,85.91,85.79,85.89,11400.0,78.1157,78.2249,78.1157,78.2067,11400.0
2013-07-11 12:40:00,85.89,85.99,85.86,85.86,10000.0,78.2067,78.2978,78.1794,78.1794,10000.0
2013-07-11 12:50:00,85.84,85.91,85.79,85.83,7500.0,78.1612,78.2249,78.1157,78.1521,7500.0
2013-07-11 13:00:00,85.84,85.87,85.81,85.84,6400.0,78.1612,78.1885,78.1339,78.1612,6400.0
2013-07-11 13:10:00,85.82,85.87,85.81,85.86,9500.0,78.143,78.1885,78.1339,78.1794,9500.0
2013-07-11 13:20:00,85.87,85.93,85.85,85.87,9800.0,78.1885,78.2431,78.1703,78.1885,9800.0
2013-07-11 13:30:00,85.88,85.91,85.81,85.86,13800.0,78.1976,78.2249,78.1339,78.1794,13800.0
2013-07-11 13:40:00,85.87,86.05,85.87,86.04,15200.0,78.1885,78.3524,78.1885,78.3433,15200.0
2013-07-11 13:50:00,86.05,86.15,86.04,86.13,23200.0,78.3524,78.4434,78.3433,78.4252,23200.0
2013-07-11 14:00:00,86.13,86.16,86.09,86.11,15000.0,78.4252,78.4526,78.3888,78.407,15000.0
2013-07-11 14:10:00,86.11,86.22,86.1,86.2,11100.0,78.407,78.5072,78.3979,78.489,11100.0
2013-07-11 14:20:00,86.19,86.32,86.19,86.22,18900.0,78.4799,78.5982,78.4799,78.5072,18900.0
2013-07-11 14:30:00,86.24,86.4,86.24,86.39,20900.0,78.5254,78.6711,78.5254,78.662,20900.0
2013-07-11 14:40:00,86.39,86.5,86.38,86.49,16200.0,78.662,78.7621,78.6529,78.753,16200.0
2013-07-11 14:50:00,86.5,86.51,86.33,86.36,24400.0,78.7621,78.7712,78.6073,78.6347,24400.0
2013-07-11 15:00:00,86.37,86.44,86.28,86.31,18700.0,78.6438,78.7075,78.5618,78.5891,18700.0
2013-07-11 15:10:00,86.31,86.38,86.26,86.33,14600.0,78.5891,78.6529,78.5436,78.6073,14600.0
2013-07-11 15:20:00,86.33,86.41,86.29,86.38,18600.0,78.6073,78.6802,78.5709,78.6529,18600.0
2013-07-11 15:30:00,86.38,86.38,86.24,86.24,25400.0,78.6529,78.6529,78.5254,78.5254,25400.0
2013-07-11 15:40:00,86.24,86.31,86.13,86.24,39800.0,78.5254,78.5891,78.4252,78.5254,39800.0
2013-07-11 15:50:00,86.25,86.26,86.19,86.21,78600.0,78.5345,78.5436,78.4799,78.4981,78600.0
2013-07-12 09:30:00,86.65,87.25,86.48,86.5,107100.0,78.8987,79.445,78.7439,78.7621,107100.0
2013-07-12 09:40:00,86.5,86.61,86.31,86.35,30700.0,78.7621,78.8623,78.5891,78.6256,30700.0
2013-07-12 09:50:00,86.36,86.38,85.89,85.95,27300.0,78.6347,78.6529,78.2067,78.2613,27300.0
2013-07-12 10:00:00,85.95,86.21,85.91,85.91,16200.0,78.2613,78.4981,78.2249,78.2249,16200.0
2013-07-12 10:10:00,85.92,86.08,85.86,86.07,12000.0,78.234,78.3797,78.1794,78.3706,12000.0
2013-07-12 10:20:00,86.08,86.08,85.94,86.06,15800.0,78.3797,78.3797,78.2522,78.3615,15800.0
2013-07-12 10:30:00,86.07,86.07,85.97,86.06,19700.0,78.3706,78.3706,78.2796,78.3615,19700.0
2013-07-12 10:40:00,86.06,86.27,86.06,86.19,20400.0,78.3615,78.5527,78.3615,78.4799,20400.0
2013-07-12 10:50:00,86.21,86.26,86.11,86.2,7900.0,78.4981,78.5436,78.407,78.489,7900.0
2013-07-12 11:00:00,86.21,86.25,86.2,86.24,59200.0,78.4981,78.5345,78.489,78.5254,59200.0
2013-07-12 11:10:00,86.22,86.23,86.13,86.13,6300.0,78.5072,78.5163,78.4252,78.4252,6300.0
2013-07-12 11:20:00,86.13,86.13,85.89,86.03,18600.0,78.4252,78.4252,78.2067,78.3342,18600.0
2013-07-12 11:30:00,85.96,86.1,85.96,86.1,4600.0,78.2704,78.3979,78.2704,78.3979,4600.0
2013-07-12 11:40:00,86.11,86.13,86.08,86.13,3300.0,78.407,78.4252,78.3797,78.4252,3300.0
2013-07-12 11:50:00,86.15,86.19,86.12,86.19,5400.0,78.4434,78.4799,78.4161,78.4799,5400.0
2013-07-12 12:00:00,86.21,86.23,86.0,86.03,38200.0,78.4981,78.5163,78.3069,78.3342,38200.0
2013-07-12 12:10:00,86.05,86.07,85.97,85.97,9000.0,78.3524,78.3706,78.2796,78.2796,9000.0
2013-07-12 12:20:00,85.96,86.07,85.96,86.07,6200.0,78.2704,78.3706,78.2704,78.3706,6200.0
2013-07-12 12:30:00,86.07,86.11,85.94,85.94,8300.0,78.3706,78.407,78.2522,78.2522,8300.0
2013-07-12 12:40:00,85.92,85.98,85.87,85.9,3200.0,78.234,78.2887,78.1885,78.2158,3200.0
2013-07-12 12:50:00,85.86,85.86,85.81,85.81,5700.0,78.1794,78.1794,78.1339,78.1339,5700.0
2013-07-12 13:00:00,85.8,85.82,85.67,85.7,8700.0,78.1248,78.143,78.0064,78.0337,8700.0
2013-07-12 13:10:00,85.7,85.73,85.59,85.59,7800.0,78.0337,78.061,77.9335,77.9335,7800.0
2013-07-12 13:20:00,85.6,85.62,85.53,85.55,5100.0,77.9426,77.9609,77.8789,77.8971,5100.0
2013-07-12 13:30:00,85.55,85.56,85.45,85.45,8000.0,77.8971,77.9062,77.8061,77.8061,8000.0
2013-07-12 13:40:00,85.47,85.52,85.47,85.51,4000.0,77.8243,77.8698,77.8243,77.8607,4000.0
2013-07-12 13:50:00,85.52,85.65,85.52,85.61,7600.0,77.8698,77.9882,77.8698,77.9518,7600.0
2013-07-12 14:00:00,85.6,85.6,85.53,85.53,8100.0,77.9426,77.9426,77.8789,77.8789,8100.0
2013-07-12 14:10:00,85.54,85.54,85.43,85.48,10300.0,77.888,77.888,77.7879,77.8334,10300.0
2013-07-12 14:20:00,85.49,85.53,85.41,85.43,18000.0,77.8425,77.8789,77.7696,77.7879,18000.0
2013-07-12 14:30:00,85.44,85.54,85.44,85.54,24700.0,77.797,77.888,77.797,77.888,24700.0
2013-07-12 14:40:00,85.57,85.67,85.56,85.63,9700.0,77.9153,78.0064,77.9062,77.97,9700.0
2013-07-12 14:50:00,85.62,85.63,85.54,85.55,99000.0,77.9609,77.97,77.888,77.8971,99000.0
2013-07-12 15:00:00,85.56,85.57,85.47,85.54,26800.0,77.9062,77.9153,77.8243,77.888,26800.0
2013-07-12 15:10:00,85.56,85.58,85.48,85.55,19200.0,77.9062,77.9244,77.8334,77.8971,19200.0
2013-07-12 15:20:00,85.55,85.56,85.48,85.5,21200.0,77.8971,77.9062,77.8334,77.8516,21200.0
2013-07-12 15:30:00,85.51,85.59,85.51,85.57,24300.0,77.8607,77.9335,77.8607,77.9153,24300.0
2013-07-12 15:40:00,85.59,85.62,85.53,85.56,58600.0,77.9335,77.9609,77.8789,77.9062,58600.0
2013-07-12 15:50:00,85.56,85.58,85.48,85.53,126200.0,77.9062,77.9244,77.8334,77.8789,126200.0
2013-07-15 09:30:00,85.53,85.77,85.27,85.34,20000.0,77.8789,78.0974,77.6422,77.7059,20000.0
2013-07-15 09:40:00,85.35,85.57,85.17,85.3,16100.0,77.715,77.9153,77.5511,77.6695,16100.0
2013-07-15 09:50:00,85.3,85.53,85.26,85.41,13100.0,77.6695,77.8789,77.6331,77.7696,13100.0
2013-07-15 10:00:00,85.44,85.48,85.32,85.35,8200.0,77.797,77.8334,77.6877,77.715,8200.0
2013-07-15 10:10:00,85.33,85.44,85.25,85.34,7900.0,77.6968,77.797,77.624,77.7059,7900.0
2013-07-15 10:20:00,85.39,85.41,85.3,85.36,15200.0,77.7514,77.7696,77.6695,77.7241,15200.0
2013-07-15 10:30:00,85.38,85.43,85.31,85.4,27900.0,77.7423,77.7879,77.6786,77.7605,27900.0
2013-07-15 10:40:00,85.36,85.43,85.34,85.35,36600.0,77.7241,77.7879,77.7059,77.715,36600.0
2013-07-15 10:50:00,85.4,85.43,85.3,85.4,83800.0,77.7605,77.7879,77.6695,77.7605,83800.0
2013-07-15 11:00:00,85.4,85.42,85.32,85.32,122300.0,77.7605,77.7788,77.6877,77.6877,122300.0
2013-07-15 11:10:00,85.3,85.44,85.25,85.42,38500.0,77.6695,77.797,77.624,77.7788,38500.0
2013-07-15 11:20:00,85.42,85.44,85.35,85.37,25700.0,77.7788,77.797,77.715,77.7332,25700.0
2013-07-15 11:30:00,85.4,85.44,85.31,85.34,46500.0,77.7605,77.797,77.6786,77.7059,46500.0
2013-07-15 11:40:00,85.35,85.37,85.31,85.35,6700.0,77.715,77.7332,77.6786,77.715,6700.0
2013-07-15 11:50:00,85.34,85.35,85.3,85.31,6400.0,77.7059,77.715,77.6695,77.6786,6400.0
2013-07-15 12:00:00,85.32,85.35,85.32,85.32,3700.0,77.6877,77.715,77.6877,77.6877,3700.0
2013-07-15 12:10:00,85.34,85.41,85.34,85.41,63600.0,77.7059,77.7696,77.7059,77.7696,63600.0
2013-07-15 12:20:00,85.4,85.43,85.39,85.43,8800.0,77.7605,77.7879,77.7514,77.7879,8800.0
2013-07-15 12:30:00,85.44,85.44,85.36,85.37,6800.0,77.797,77.797,77.7241,77.7332,6800.0
2013-07-15 12:40:00,85.4,85.41,85.37,85.37,4800.0,77.7605,77.7696,77.7332,77.7332,4800.0
2013-07-15 12:50:00,85.37,85.4,85.35,85.37,5300.0,77.7332,77.7605,77.715,77.7332,5300.0
2013-07-15 13:00:00,85.36,85.38,85.34,85.38,5200.0,77.7241,77.7423,77.7059,77.7423,5200.0
2013-07-15 13:10:00,85.37,85.42,85.36,85.39,10300.0,77.7332,77.7788,77.7241,77.7514,10300.0
2013-07-15 13:20:00,85.39,85.41,85.2,85.2,9200.0,77.7514,77.7696,77.5784,77.5784,9200.0
2013-07-15 13:30:00,85.22,85.22,85.15,85.16,13400.0,77.5966,77.5966,77.5329,77.542,13400.0
2013-07-15 13:40:00,85.16,85.22,85.13,85.21,8800.0,77.542,77.5966,77.5147,77.5875,8800.0
2013-07-15 13:50:00,85.21,85.24,85.17,85.19,17800.0,77.5875,77.6149,77.5511,77.5693,17800.0
2013-07-15 14:00:00,85.17,85.29,85.16,85.28,7000.0,77.5511,77.6604,77.542,77.6513,7000.0
2013-07-15 14:10:00,85.28,85.36,85.27,85.35,20600.0,77.6513,77.7241,77.6422,77.715,20600.0
2013-07-15 14:20:00,85.36,85.41,85.33,85.38,27100.0,77.7241,77.7696,77.6968,77.7423,27100.0
2013-07-15 14:30:00,85.39,85.42,85.28,85.35,18100.0,77.7514,77.7788,77.6513,77.715,18100.0
2013-07-15 14:40:00,85.34,85.36,85.27,85.3,12100.0,77.7059,77.7241,77.6422,77.6695,12100.0
2013-07-15 14:50:00,85.29,85.3,85.15,85.15,13600.0,77.6604,77.6695,77.5329,77.5329,13600.0
2013-07-15 15:00:00,85.16,85.21,85.15,85.18,17600.0,77.542,77.5875,77.5329,77.5602,17600.0
2013-07-15 15:10:00,85.18,85.18,85.08,85.09,19500.0,77.5602,77.5602,77.4692,77.4783,19500.0
2013-07-15 15:20:00,85.09,85.1,85.05,85.1,17300.0,77.4783,77.4874,77.4418,77.4874,17300.0
2013-07-15 15:30:00,85.1,85.18,85.05,85.15,127100.0,77.4874,77.5602,77.4418,77.5329,127100.0
2013-07-15 15:40:00,85.15,85.16,85.08,85.11,74700.0,77.5329,77.542,77.4692,77.4965,74700.0
2013-07-15 15:50:00,85.11,85.18,85.08,85.09,101600.0,77.4965,77.5602,77.4692,77.4783,101600.0
2013-07-16 09:30:00,84.92,85.1,84.18,84.2,70300.0,77.3235,77.4874,76.6497,76.6679,70300.0
2013-07-16 09:40:00,84.26,84.44,83.73,84.36,90600.0,76.7225,76.8864,76.2399,76.8136,90600.0
2013-07-16 09:50:00,84.44,84.8,84.44,84.59,33800.0,76.8864,77.2142,76.8864,77.023,33800.0
2013-07-16 10:00:00,84.72,85.08,84.51,84.99,21800.0,77.1414,77.4692,76.9502,77.3872,21800.0
2013-07-16 10:10:00,85.0,85.22,84.99,85.07,16000.0,77.3963,77.5966,77.3872,77.4601,16000.0
2013-07-16 10:20:00,85.15,85.15,85.01,85.1,8300.0,77.5329,77.5329,77.4054,77.4874,8300.0
2013-07-16 10:30:00,85.11,85.29,85.02,85.27,11400.0,77.4965,77.6604,77.4145,77.6422,11400.0
2013-07-16 10:40:00,85.27,85.44,85.27,85.44,13000.0,77.6422,77.797,77.6422,77.797,13000.0
2013-07-16 10:50:00,85.45,85.49,85.24,85.27,17300.0,77.8061,77.8425,77.6149,77.6422,17300.0
2013-07-16 11:00:00,85.27,85.36,85.23,85.34,23500.0,77.6422,77.7241,77.6057,77.7059,23500.0
2013-07-16 11:10:00,85.34,85.41,85.24,85.29,15100.0,77.7059,77.7696,77.6149,77.6604,15100.0
2013-07-16 11:20:00,85.28,85.35,85.18,85.24,77900.0,77.6513,77.715,77.5602,77.6149,77900.0
2013-07-16 11:30:00,85.27,85.33,85.13,85.31,67800.0,77.6422,77.6968,77.5147,77.6786,67800.0
2013-07-16 11:40:00,85.32,85.37,85.27,85.28,29700.0,77.6877,77.7332,77.6422,77.6513,29700.0
2013-07-16 11:50:00,85.28,85.34,85.28,85.31,13700.0,77.6513,77.7059,77.6513,77.6786,13700.0
2013-07-16 12:00:00,85.29,85.48,85.26,85.46,20100.0,77.6604,77.8334,77.6331,77.8152,20100.0
2013-07-16 12:10:00,85.47,85.62,85.46,85.6,12100.0,77.8243,77.9609,77.8152,77.9426,12100.0
2013-07-16 12:20:00,85.61,85.62,85.48,85.51,8100.0,77.9518,77.9609,77.8334,77.8607,8100.0
2013-07-16 12:30:00,85.54,85.75,85.51,85.69,13200.0,77.888,78.0792,77.8607,78.0246,13200.0
2013-07-16 12:40:00,85.7,85.71,85.59,85.64,19900.0,78.0337,78.0428,77.9335,77.9791,19900.0
2013-07-16 12:50:00,85.65,85.66,85.46,85.49,39400.0,77.9882,77.9973,77.8152,77.8425,39400.0
2013-07-16 13:00:00,85.48,85.48,85.41,85.45,8900.0,77.8334,77.8334,77.7696,77.8061,8900.0
2013-07-16 13:10:00,85.45,85.49,85.39,85.45,20000.0,77.8061,77.8425,77.7514,77.8061,20000.0
2013-07-16 13:20:00,85.45,85.5,85.42,85.5,8200.0,77.8061,77.8516,77.7788,77.8516,8200.0
2013-07-16 13:30:00,85.49,85.56,85.44,85.5,10700.0,77.8425,77.9062,77.797,77.8516,10700.0
2013-07-16 13:40:00,85.5,85.59,85.5,85.56,11000.0,77.8516,77.9335,77.8516,77.9062,11000.0
2013-07-16 13:50:00,85.57,85.58,85.4,85.4,9100.0,77.9153,77.9244,77.7605,77.7605,9100.0
2013-07-16 14:00:00,85.41,85.44,85.31,85.37,10700.0,77.7696,77.797,77.6786,77.7332,10700.0
2013-07-16 14:10:00,85.38,85.49,85.31,85.31,13900.0,77.7423,77.8425,77.6786,77.6786,13900.0
2013-07-16 14:20:00,85.3,85.31,85.17,85.23,11400.0,77.6695,77.6786,77.5511,77.6057,11400.0
2013-07-16 14:30:00,85.23,85.28,85.14,85.19,12000.0,77.6057,77.6513,77.5238,77.5693,12000.0
2013-07-16 14:40:00,85.19,85.25,85.18,85.22,9800.0,77.5693,77.624,77.5602,77.5966,9800.0
2013-07-16 14:50:00,85.22,85.28,85.22,85.27,10100.0,77.5966,77.6513,77.5966,77.6422,10100.0
2013-07-16 15:00:00,85.27,85.28,85.2,85.23,14700.0,77.6422,77.6513,77.5784,77.6057,14700.0
2013-07-16 15:10:00,85.23,85.28,85.19,85.2,21600.0,77.6057,77.6513,77.5693,77.5784,21600.0
2013-07-16 15:20:00,85.21,85.28,85.18,85.21,19300.0,77.5875,77.6513,77.5602,77.5875,19300.0
2013-07-16 15:30:00,85.22,85.29,85.19,85.24,27000.0,77.5966,77.6604,77.5693,77.6149,27000.0
2013-07-16 15:40:00,85.22,85.23,85.12,85.12,35300.0,77.5966,77.6057,77.5056,77.5056,35300.0
2013-07-16 15:50:00,85.12,85.19,85.08,85.17,72300.0,77.5056,77.5693,77.4692,77.5511,72300.0
2013-07-17 09:30:00,85.63,86.09,85.42,85.42,34400.0,77.97,78.3888,77.7788,77.7788,34400.0
2013-07-17 09:40:00,85.4,85.62,84.92,84.98,22100.0,77.7605,77.9609,77.3235,77.3781,22100.0
2013-07-17 09:50:00,84.88,85.02,84.88,84.95,9200.0,77.2871,77.4145,77.2871,77.3508,9200.0
2013-07-17 10:00:00,84.89,85.16,84.88,85.0,30800.0,77.2962,77.542,77.2871,77.3963,30800.0
2013-07-17 10:10:00,85.03,85.2,85.0,85.07,14900.0,77.4236,77.5784,77.3963,77.4601,14900.0
2013-07-17 10:20:00,85.07,85.26,85.01,85.26,18800.0,77.4601,77.6331,77.4054,77.6331,18800.0
2013-07-17 10:30:00,85.28,85.5,85.27,85.36,7000.0,77.6513,77.8516,77.6422,77.7241,7000.0
2013-07-17 10:40:00,85.35,85.38,85.26,85.38,7400.0,77.715,77.7423,77.6331,77.7423,7400.0
2013-07-17 10:50:00,85.37,85.56,85.37,85.51,13300.0,77.7332,77.9062,77.7332,77.8607,13300.0
2013-07-17 11:00:00,85.49,85.54,85.38,85.41,48000.0,77.8425,77.888,77.7423,77.7696,48000.0
2013-07-17 11:10:00,85.46,85.66,85.46,85.55,8800.0,77.8152,77.9973,77.8152,77.8971,8800.0
2013-07-17 11:20:00,85.55,85.55,85.3,85.46,6100.0,77.8971,77.8971,77.6695,77.8152,6100.0
2013-07-17 11:30:00,85.47,85.55,85.43,85.47,11600.0,77.8243,77.8971,77.7879,77.8243,11600.0
2013-07-17 11:40:00,85.44,85.48,85.38,85.38,8400.0,77.797,77.8334,77.7423,77.7423,8400.0
2013-07-17 11:50:00,85.35,85.35,85.06,85.12,25100.0,77.715,77.715,77.451,77.5056,25100.0
2013-07-17 12:00:00,85.13,85.26,85.12,85.25,7900.0,77.5147,77.6331,77.5056,77.624,7900.0
2013-07-17 12:10:00,85.25,85.41,85.24,85.28,6600.0,77.624,77.7696,77.6149,77.6513,6600.0
2013-07-17 12:20:00,85.24,85.29,85.22,85.24,90100.0,77.6149,77.6604,77.5966,77.6149,90100.0
2013-07-17 12:30:00,85.25,85.38,85.25,85.34,5600.0,77.624,77.7423,77.624,77.7059,5600.0
2013-07-17 12:40:00,85.35,85.47,85.34,85.45,6400.0,77.715,77.8243,77.7059,77.8061,6400.0
2013-07-17 12:50:00,85.45,85.45,85.25,85.26,7300.0,77.8061,77.8061,77.624,77.6331,7300.0
2013-07-17 13:00:00,85.27,85.36,85.24,85.25,33300.0,77.6422,77.7241,77.6149,77.624,33300.0
2013-07-17 13:10:00,85.26,85.35,85.24,85.35,24500.0,77.6331,77.715,77.6149,77.715,24500.0
2013-07-17 13:20:00,85.32,85.37,85.25,85.27,5900.0,77.6877,77.7332,77.624,77.6422,5900.0
2013-07-17 13:30:00,85.26,85.31,85.25,85.29,9500.0,77.6331,77.6786,77.624,77.6604,9500.0
2013-07-17 13:40:00,85.28,85.33,85.22,85.31,16600.0,77.6513,77.6968,77.5966,77.6786,16600.0
2013-07-17 13:50:00,85.27,85.29,85.25,85.29,6100.0,77.6422,77.6604,77.624,77.6604,6100.0
2013-07-17 14:00:00,85.29,85.33,85.25,85.28,5700.0,77.6604,77.6968,77.624,77.6513,5700.0
2013-07-17 14:10:00,85.29,85.42,85.29,85.38,8100.0,77.6604,77.7788,77.6604,77.7423,8100.0
2013-07-17 14:20:00,85.38,85.41,85.33,85.38,5200.0,77.7423,77.7696,77.6968,77.7423,5200.0
2013-07-17 14:30:00,85.37,85.47,85.26,85.47,15800.0,77.7332,77.8243,77.6331,77.8243,15800.0
2013-07-17 14:40:00,85.44,85.44,85.23,85.28,9700.0,77.797,77.797,77.6057,77.6513,9700.0
2013-07-17 14:50:00,85.28,85.35,85.28,85.35,8200.0,77.6513,77.715,77.6513,77.715,8200.0
2013-07-17 15:00:00,85.36,85.4,85.28,85.28,11400.0,77.7241,77.7605,77.6513,77.6513,11400.0
2013-07-17 15:10:00,85.26,85.29,85.17,85.28,21100.0,77.6331,77.6604,77.5511,77.6513,21100.0
2013-07-17 15:20:00,85.28,85.4,85.25,85.27,22000.0,77.6513,77.7605,77.624,77.6422,22000.0
2013-07-17 15:30:00,85.27,85.3,85.23,85.26,36700.0,77.6422,77.6695,77.6057,77.6331,36700.0
2013-07-17 15:40:00,85.25,85.42,85.25,85.41,43600.0,77.624,77.7788,77.624,77.7696,43600.0
2013-07-17 15:50:00,85.41,85.51,85.35,85.45,198600.0,77.7696,77.8607,77.715,77.8061,198600.0
2013-07-18 09:30:00,86.23,88.32,86.23,88.13,220600.0,78.5163,80.4193,78.5163,80.2463,220600.0
2013-07-18 09:40:00,88.12,89.49,88.07,88.91,223600.0,80.2372,81.4847,80.1917,80.9566,223600.0
2013-07-18 09:50:00,88.94,89.08,88.68,88.74,115200.0,80.9839,81.1113,80.7471,80.8018,115200.0
2013-07-18 10:00:00,88.79,88.89,88.63,88.84,85900.0,80.8473,80.9383,80.7016,80.8928,85900.0
2013-07-18 10:10:00,88.83,88.96,88.71,88.83,44500.0,80.8837,81.0021,80.7744,80.8837,44500.0
2013-07-18 10:20:00,88.84,88.9,88.69,88.75,96100.0,80.8928,80.9474,80.7562,80.8109,96100.0
2013-07-18 10:30:00,88.75,88.78,88.67,88.7,55200.0,80.8109,80.8382,80.738,80.7653,55200.0
2013-07-18 10:40:00,88.69,88.7,88.4,88.48,67200.0,80.7562,80.7653,80.4922,80.565,67200.0
2013-07-18 10:50:00,88.45,88.45,88.17,88.21,85800.0,80.5377,80.5377,80.2827,80.3192,85800.0
2013-07-18 11:00:00,88.21,88.21,87.96,87.98,31300.0,80.3192,80.3192,80.0915,80.1097,31300.0
2013-07-18 11:10:00,87.97,88.18,87.97,88.05,53300.0,80.1006,80.2919,80.1006,80.1735,53300.0
2013-07-18 11:20:00,88.05,88.19,87.99,88.19,36500.0,80.1735,80.301,80.1189,80.301,36500.0
2013-07-18 11:30:00,88.16,88.44,88.11,88.24,39200.0,80.2736,80.5286,80.2281,80.3465,39200.0
2013-07-18 11:40:00,88.2,88.32,88.14,88.22,41000.0,80.3101,80.4193,80.2554,80.3283,41000.0
2013-07-18 11:50:00,88.22,88.57,88.2,88.48,35200.0,80.3283,80.647,80.3101,80.565,35200.0
2013-07-18 12:00:00,88.48,88.48,88.17,88.2,31700.0,80.565,80.565,80.2827,80.3101,31700.0
2013-07-18 12:10:00,88.16,88.16,87.8,87.8,32800.0,80.2736,80.2736,79.9458,79.9458,32800.0
2013-07-18 12:20:00,87.8,87.83,87.49,87.51,34800.0,79.9458,79.9732,79.6636,79.6818,34800.0
2013-07-18 12:30:00,87.48,87.75,87.48,87.68,27800.0,79.6545,79.9003,79.6545,79.8366,27800.0
2013-07-18 12:40:00,87.68,87.71,87.5,87.71,21200.0,79.8366,79.8639,79.6727,79.8639,21200.0
2013-07-18 12:50:00,87.72,87.85,87.6,87.6,20300.0,79.873,79.9914,79.7637,79.7637,20300.0
2013-07-18 13:00:00,87.63,87.8,87.48,87.57,30000.0,79.7911,79.9458,79.6545,79.7364,30000.0
2013-07-18 13:10:00,87.58,87.58,87.28,87.42,28200.0,79.7455,79.7455,79.4724,79.5998,28200.0
2013-07-18 13:20:00,87.41,87.66,87.38,87.63,27400.0,79.5907,79.8184,79.5634,79.7911,27400.0
2013-07-18 13:30:00,87.64,88.02,87.63,87.98,26400.0,79.8002,80.1462,79.7911,80.1097,26400.0
2013-07-18 13:40:00,87.99,87.99,87.78,87.85,34500.0,80.1189,80.1189,79.9276,79.9914,34500.0
2013-07-18 13:50:00,87.83,88.09,87.76,88.05,53100.0,79.9732,80.2099,79.9094,80.1735,53100.0
2013-07-18 14:00:00,88.06,88.2,87.94,87.94,41500.0,80.1826,80.3101,80.0733,80.0733,41500.0
2013-07-18 14:10:00,87.96,88.17,87.95,88.12,26700.0,80.0915,80.2827,80.0824,80.2372,26700.0
2013-07-18 14:20:00,88.12,88.2,88.09,88.09,31700.0,80.2372,80.3101,80.2099,80.2099,31700.0
2013-07-18 14:30:00,88.09,88.33,88.09,88.3,40500.0,80.2099,80.4284,80.2099,80.4011,40500.0
2013-07-18 14:40:00,88.3,88.45,88.22,88.36,39000.0,80.4011,80.5377,80.3283,80.4558,39000.0
2013-07-18 14:50:00,88.36,88.38,88.25,88.27,30600.0,80.4558,80.474,80.3556,80.3738,30600.0
2013-07-18 15:00:00,88.28,88.48,88.26,88.48,39400.0,80.3829,80.565,80.3647,80.565,39400.0
2013-07-18 15:10:00,88.48,88.66,88.43,88.64,95800.0,80.565,80.7289,80.5195,80.7107,95800.0
2013-07-18 15:20:00,88.64,88.67,88.52,88.59,56300.0,80.7107,80.738,80.6014,80.6652,56300.0
2013-07-18 15:30:00,88.58,88.64,88.56,88.6,77600.0,80.6561,80.7107,80.6379,80.6743,77600.0
2013-07-18 15:40:00,88.59,88.59,88.29,88.39,118600.0,80.6652,80.6652,80.392,80.4831,118600.0
2013-07-18 15:50:00,88.39,88.46,88.24,88.33,220800.0,80.4831,80.5468,80.3465,80.4284,220800.0
2013-07-19 09:30:00,87.34,87.93,87.13,87.41,140700.0,79.527,80.0642,79.3358,79.5907,140700.0
2013-07-19 09:40:00,87.36,87.45,87.12,87.14,25700.0,79.5452,79.6272,79.3267,79.3449,25700.0
2013-07-19 09:50:00,87.13,87.6,87.09,87.41,27900.0,79.3358,79.7637,79.2994,79.5907,27900.0
2013-07-19 10:00:00,87.37,87.97,87.31,87.77,41300.0,79.5543,80.1006,79.4997,79.9185,41300.0
2013-07-19 10:10:00,87.8,88.05,87.76,88.0,88300.0,79.9458,80.1735,79.9094,80.128,88300.0
2013-07-19 10:20:00,87.98,88.17,87.96,88.16,17900.0,80.1097,80.2827,80.0915,80.2736,17900.0
2013-07-19 10:30:00,88.13,88.62,88.09,88.45,58300.0,80.2463,80.6925,80.2099,80.5377,58300.0
2013-07-19 10:40:00,88.45,88.48,88.22,88.22,31800.0,80.5377,80.565,80.3283,80.3283,31800.0
2013-07-19 10:50:00,88.23,88.52,88.23,88.48,13900.0,80.3374,80.6014,80.3374,80.565,13900.0
2013-07-19 11:00:00,88.49,88.52,88.39,88.45,14800.0,80.5741,80.6014,80.4831,80.5377,14800.0
2013-07-19 11:10:00,88.45,88.62,88.45,88.61,58500.0,80.5377,80.6925,80.5377,80.6834,58500.0
2013-07-19 11:20:00,88.57,88.72,88.57,88.72,41400.0,80.647,80.7835,80.647,80.7835,41400.0
2013-07-19 11:30:00,88.73,88.73,88.48,88.48,23000.0,80.7927,80.7927,80.565,80.565,23000.0
2013-07-19 11:40:00,88.47,88.6,88.4,88.55,12900.0,80.5559,80.6743,80.4922,80.6288,12900.0
2013-07-19 11:50:00,88.58,88.75,88.33,88.75,118300.0,80.6561,80.8109,80.4284,80.8109,118300.0
2013-07-19 12:00:00,88.73,88.75,88.56,88.72,14500.0,80.7927,80.8109,80.6379,80.7835,14500.0
2013-07-19 12:10:00,88.74,88.75,88.53,88.75,39500.0,80.8018,80.8109,80.6105,80.8109,39500.0
2013-07-19 12:20:00,88.73,88.73,88.53,88.62,46600.0,80.7927,80.7927,80.6105,80.6925,46600.0
2013-07-19 12:30:00,88.62,88.64,88.57,88.6,7000.0,80.6925,80.7107,80.647,80.6743,7000.0
2013-07-19 12:40:00,88.58,88.64,88.55,88.64,11800.0,80.6561,80.7107,80.6288,80.7107,11800.0
2013-07-19 12:50:00,88.61,88.64,88.54,88.59,5800.0,80.6834,80.7107,80.6197,80.6652,5800.0
2013-07-19 13:00:00,88.61,88.66,88.55,88.59,5800.0,80.6834,80.7289,80.6288,80.6652,5800.0
2013-07-19 13:10:00,88.57,88.64,88.56,88.59,7900.0,80.647,80.7107,80.6379,80.6652,7900.0
2013-07-19 13:20:00,88.59,88.59,88.44,88.44,10800.0,80.6652,80.6652,80.5286,80.5286,10800.0
2013-07-19 13:30:00,88.47,88.64,88.47,88.58,12400.0,80.5559,80.7107,80.5559,80.6561,12400.0
2013-07-19 13:40:00,88.57,88.73,88.55,88.67,9500.0,80.647,80.7927,80.6288,80.738,9500.0
2013-07-19 13:50:00,88.68,88.83,88.67,88.82,29200.0,80.7471,80.8837,80.738,80.8746,29200.0
2013-07-19 14:00:00,88.83,88.99,88.81,88.96,7800.0,80.8837,81.0294,80.8655,81.0021,7800.0
2013-07-19 14:10:00,89.0,89.07,88.84,88.84,11700.0,81.0385,81.1022,80.8928,80.8928,11700.0
2013-07-19 14:20:00,88.84,88.85,88.67,88.73,10200.0,80.8928,80.9019,80.738,80.7927,10200.0
2013-07-19 14:30:00,88.73,88.77,88.59,88.6,9200.0,80.7927,80.8291,80.6652,80.6743,9200.0
2013-07-19 14:40:00,88.59,88.62,88.44,88.58,44300.0,80.6652,80.6925,80.5286,80.6561,44300.0
2013-07-19 14:50:00,88.59,88.64,88.48,88.62,32700.0,80.6652,80.7107,80.565,80.6925,32700.0
2013-07-19 15:00:00,88.59,88.81,88.55,88.78,27900.0,80.6652,80.8655,80.6288,80.8382,27900.0
2013-07-19 15:10:00,88.76,88.78,88.66,88.66,20200.0,80.82,80.8382,80.7289,80.7289,20200.0
2013-07-19 15:20:00,88.66,88.78,88.66,88.69,23600.0,80.7289,80.8382,80.7289,80.7562,23600.0
2013-07-19 15:30:00,88.69,88.7,88.61,88.66,32500.0,80.7562,80.7653,80.6834,80.7289,32500.0
2013-07-19 15:40:00,88.66,88.87,88.65,88.87,39800.0,80.7289,80.9201,80.7198,80.9201,39800.0
2013-07-19 15:50:00,88.89,89.09,88.86,89.08,139600.0,80.9383,81.1205,80.911,81.1113,139600.0
2013-07-22 09:30:00,89.34,89.54,89.1,89.3,30200.0,81.3481,81.5302,81.1296,81.3117,30200.0
2013-07-22 09:40:00,89.28,89.28,88.76,88.91,9100.0,81.2935,81.2935,80.82,80.9566,9100.0
2013-07-22 09:50:00,88.9,89.08,88.73,89.07,8100.0,80.9474,81.1113,80.7927,81.1022,8100.0
2013-07-22 10:00:00,89.01,89.12,88.82,89.04,20000.0,81.0476,81.1478,80.8746,81.0749,20000.0
2013-07-22 10:10:00,89.08,89.31,89.07,89.1,13500.0,81.1113,81.3208,81.1022,81.1296,13500.0
2013-07-22 10:20:00,89.11,89.42,89.08,89.42,17000.0,81.1387,81.4209,81.1113,81.4209,17000.0
2013-07-22 10:30:00,89.43,89.49,89.27,89.36,7800.0,81.43,81.4847,81.2843,81.3663,7800.0
2013-07-22 10:40:00,89.36,89.69,89.36,89.64,20200.0,81.3663,81.6668,81.3663,81.6213,20200.0
2013-07-22 10:50:00,89.65,89.84,89.38,89.38,32100.0,81.6304,81.8034,81.3845,81.3845,32100.0
2013-07-22 11:00:00,89.4,89.74,89.4,89.69,15000.0,81.4027,81.7123,81.4027,81.6668,15000.0
2013-07-22 11:10:00,89.7,89.73,89.54,89.69,23200.0,81.6759,81.7032,81.5302,81.6668,23200.0
2013-07-22 11:20:00,89.69,89.7,89.52,89.65,10900.0,81.6668,81.6759,81.512,81.6304,10900.0
2013-07-22 11:30:00,89.68,90.15,89.63,89.75,56000.0,81.6577,82.0856,81.6121,81.7214,56000.0
2013-07-22 11:40:00,89.74,89.76,89.67,89.73,6700.0,81.7123,81.7305,81.6486,81.7032,6700.0
2013-07-22 11:50:00,89.76,89.82,89.44,89.53,11700.0,81.7305,81.7851,81.4391,81.5211,11700.0
2013-07-22 12:00:00,89.54,89.61,89.49,89.49,4800.0,81.5302,81.5939,81.4847,81.4847,4800.0
2013-07-22 12:10:00,89.51,89.78,89.48,89.78,21900.0,81.5029,81.7487,81.4756,81.7487,21900.0
2013-07-22 12:20:00,89.79,89.83,89.6,89.68,9300.0,81.7578,81.7943,81.5848,81.6577,9300.0
2013-07-22 12:30:00,89.7,89.84,89.69,89.76,8000.0,81.6759,81.8034,81.6668,81.7305,8000.0
2013-07-22 12:40:00,89.72,89.88,89.72,89.87,5800.0,81.6941,81.8398,81.6941,81.8307,5800.0
2013-07-22 12:50:00,89.86,89.9,89.75,89.89,19100.0,81.8216,81.858,81.7214,81.8489,19100.0
2013-07-22 13:00:00,89.89,89.99,89.87,89.98,11700.0,81.8489,81.9399,81.8307,81.9308,11700.0
2013-07-22 13:10:00,89.98,90.02,89.89,89.89,4600.0,81.9308,81.9673,81.8489,81.8489,4600.0
2013-07-22 13:20:00,89.86,89.88,89.83,89.88,8700.0,81.8216,81.8398,81.7943,81.8398,8700.0
2013-07-22 13:30:00,89.88,90.04,89.88,89.99,7600.0,81.8398,81.9855,81.8398,81.9399,7600.0
2013-07-22 13:40:00,89.98,89.99,89.94,89.97,6500.0,81.9308,81.9399,81.8944,81.9217,6500.0
2013-07-22 13:50:00,89.98,90.16,89.98,90.16,16600.0,81.9308,82.0947,81.9308,82.0947,16600.0
2013-07-22 14:00:00,90.15,90.16,90.09,90.15,9800.0,82.0856,82.0947,82.031,82.0856,9800.0
2013-07-22 14:10:00,90.14,90.17,90.08,90.09,11800.0,82.0765,82.1038,82.0219,82.031,11800.0
2013-07-22 14:20:00,90.09,90.16,90.04,90.07,17500.0,82.031,82.0947,81.9855,82.0128,17500.0
2013-07-22 14:30:00,90.07,90.18,90.05,90.16,17100.0,82.0128,82.1129,81.9946,82.0947,17100.0
2013-07-22 14:40:00,90.15,90.17,90.09,90.09,14300.0,82.0856,82.1038,82.031,82.031,14300.0
2013-07-22 14:50:00,90.09,90.15,90.09,90.15,15600.0,82.031,82.0856,82.031,82.0856,15600.0
2013-07-22 15:00:00,90.15,90.4,90.15,90.33,30100.0,82.0856,82.3133,82.0856,82.2495,30100.0
2013-07-22 15:10:00,90.33,90.39,90.22,90.23,16100.0,82.2495,82.3042,82.1494,82.1585,16100.0
2013-07-22 15:20:00,90.26,90.26,90.17,90.25,15800.0,82.1858,82.1858,82.1038,82.1767,15800.0
2013-07-22 15:30:00,90.24,90.28,89.96,89.96,38500.0,82.1676,82.204,81.9126,81.9126,38500.0
2013-07-22 15:40:00,89.96,90.05,89.83,89.83,62100.0,81.9126,81.9946,81.7943,81.7943,62100.0
2013-07-22 15:50:00,89.83,90.01,89.81,89.97,150100.0,81.7943,81.9582,81.776,81.9217,150100.0
2013-07-23 09:30:00,90.37,90.73,90.21,90.54,44900.0,82.2859,82.6137,82.1403,82.4407,44900.0
2013-07-23 09:40:00,90.5,90.86,90.36,90.5,27600.0,82.4043,82.7321,82.2768,82.4043,27600.0
2013-07-23 09:50:00,90.5,90.55,89.91,89.91,13600.0,82.4043,82.4498,81.8671,81.8671,13600.0
2013-07-23 10:00:00,89.85,90.02,89.83,90.0,8600.0,81.8125,81.9673,81.7943,81.949,8600.0
2013-07-23 10:10:00,90.0,90.0,89.7,89.7,58100.0,81.949,81.949,81.6759,81.6759,58100.0
2013-07-23 10:20:00,89.73,89.73,89.57,89.67,16300.0,81.7032,81.7032,81.5575,81.6486,16300.0
2013-07-23 10:30:00,89.67,89.95,89.67,89.95,3600.0,81.6486,81.9035,81.6486,81.9035,3600.0
2013-07-23 10:40:00,89.95,90.13,89.95,90.03,6000.0,81.9035,82.0674,81.9035,81.9764,6000.0
2013-07-23 10:50:00,90.03,90.27,89.99,90.12,11500.0,81.9764,82.1949,81.9399,82.0583,11500.0
2013-07-23 11:00:00,90.06,90.38,90.05,90.3,32300.0,82.0037,82.2951,81.9946,82.2222,32300.0
2013-07-23 11:10:00,90.29,90.52,90.29,90.43,62800.0,82.2131,82.4225,82.2131,82.3406,62800.0
2013-07-23 11:20:00,90.44,90.56,90.42,90.46,14800.0,82.3497,82.459,82.3315,82.3679,14800.0
2013-07-23 11:30:00,90.44,90.45,90.25,90.27,286900.0,82.3497,82.3588,82.1767,82.1949,286900.0
2013-07-23 11:40:00,90.27,90.29,90.06,90.07,19500.0,82.1949,82.2131,82.0037,82.0128,19500.0
2013-07-23 11:50:00,90.05,90.06,89.88,89.88,6300.0,81.9946,82.0037,81.8398,81.8398,6300.0
2013-07-23 12:00:00,89.88,90.21,89.83,90.18,15100.0,81.8398,82.1403,81.7943,82.1129,15100.0
2013-07-23 12:10:00,90.19,90.35,90.16,90.25,40100.0,82.1221,82.2677,82.0947,82.1767,40100.0
2013-07-23 12:20:00,90.29,90.73,90.27,90.65,59000.0,82.2131,82.6137,82.1949,82.5409,59000.0
2013-07-23 12:30:00,90.68,90.68,90.41,90.48,7000.0,82.5682,82.5682,82.3224,82.3861,7000.0
2013-07-23 12:40:00,90.49,90.5,90.28,90.28,6100.0,82.3952,82.4043,82.204,82.204,6100.0
2013-07-23 12:50:00,90.27,90.31,90.11,90.17,12300.0,82.1949,82.2313,82.0492,82.1038,12300.0
2013-07-23 13:00:00,90.18,90.18,90.07,90.15,44000.0,82.1129,82.1129,82.0128,82.0856,44000.0
2013-07-23 13:10:00,90.16,90.2,90.09,90.19,13700.0,82.0947,82.1312,82.031,82.1221,13700.0
2013-07-23 13:20:00,90.18,90.27,90.1,90.22,11600.0,82.1129,82.1949,82.0401,82.1494,11600.0
2013-07-23 13:30:00,90.23,90.29,90.21,90.25,14300.0,82.1585,82.2131,82.1403,82.1767,14300.0
2013-07-23 13:40:00,90.27,90.49,90.27,90.35,11000.0,82.1949,82.3952,82.1949,82.2677,11000.0
2013-07-23 13:50:00,90.34,90.42,90.33,90.33,9700.0,82.2586,82.3315,82.2495,82.2495,9700.0
2013-07-23 14:00:00,90.34,90.48,90.34,90.37,19400.0,82.2586,82.3861,82.2586,82.2859,19400.0
2013-07-23 14:10:00,90.36,90.47,90.33,90.47,21700.0,82.2768,82.377,82.2495,82.377,21700.0
2013-07-23 14:20:00,90.42,90.52,90.39,90.5,12100.0,82.3315,82.4225,82.3042,82.4043,12100.0
2013-07-23 14:30:00,90.5,90.51,90.45,90.5,9600.0,82.4043,82.4134,82.3588,82.4043,9600.0
2013-07-23 14:40:00,90.5,90.6,90.49,90.52,14300.0,82.4043,82.4954,82.3952,82.4225,14300.0
2013-07-23 14:50:00,90.52,90.63,90.51,90.62,5900.0,82.4225,82.5227,82.4134,82.5136,5900.0
2013-07-23 15:00:00,90.6,90.62,90.54,90.62,7300.0,82.4954,82.5136,82.4407,82.5136,7300.0
2013-07-23 15:10:00,90.63,90.68,90.53,90.58,14200.0,82.5227,82.5682,82.4316,82.4772,14200.0
2013-07-23 15:20:00,90.59,90.61,90.56,90.61,11000.0,82.4863,82.5045,82.459,82.5045,11000.0
2013-07-23 15:30:00,90.61,90.63,90.51,90.52,14300.0,82.5045,82.5227,82.4134,82.4225,14300.0
2013-07-23 15:40:00,90.53,90.55,90.46,90.46,19300.0,82.4316,82.4498,82.3679,82.3679,19300.0
2013-07-23 15:50:00,90.48,90.6,90.45,90.57,56400.0,82.3861,82.4954,82.3588,82.4681,56400.0
2013-07-24 09:30:00,91.16,91.44,90.73,91.44,63700.0,83.0053,83.2602,82.6137,83.2602,63700.0
2013-07-24 09:40:00,91.4,91.56,91.31,91.37,40100.0,83.2238,83.3695,83.1419,83.1965,40100.0
2013-07-24 09:50:00,91.35,91.39,90.99,91.0,37200.0,83.1783,83.2147,82.8505,82.8596,37200.0
2013-07-24 10:00:00,90.98,91.12,90.75,90.82,24200.0,82.8414,82.9689,82.632,82.6957,24200.0
2013-07-24 10:10:00,90.85,91.11,90.78,91.05,11200.0,82.723,82.9598,82.6593,82.9051,11200.0
2013-07-24 10:20:00,91.06,91.16,91.0,91.16,10100.0,82.9142,83.0053,82.8596,83.0053,10100.0
2013-07-24 10:30:00,91.15,91.4,91.14,91.4,14400.0,82.9962,83.2238,82.9871,83.2238,14400.0
2013-07-24 10:40:00,91.4,91.55,91.34,91.49,22000.0,83.2238,83.3604,83.1692,83.3058,22000.0
2013-07-24 10:50:00,91.48,91.51,91.34,91.35,10700.0,83.2967,83.324,83.1692,83.1783,10700.0
2013-07-24 11:00:00,91.34,91.47,91.31,91.33,20100.0,83.1692,83.2875,83.1419,83.1601,20100.0
2013-07-24 11:10:00,91.31,91.47,91.31,91.46,13700.0,83.1419,83.2875,83.1419,83.2784,13700.0
2013-07-24 11:20:00,91.45,91.52,91.36,91.36,16400.0,83.2693,83.3331,83.1874,83.1874,16400.0
2013-07-24 11:30:00,91.38,91.5,91.24,91.27,68500.0,83.2056,83.3149,83.0781,83.1054,68500.0
2013-07-24 11:40:00,91.26,91.31,91.01,91.13,49500.0,83.0963,83.1419,82.8687,82.978,49500.0
2013-07-24 11:50:00,91.11,91.14,90.75,90.77,11200.0,82.9598,82.9871,82.632,82.6502,11200.0
2013-07-24 12:00:00,90.78,90.81,90.71,90.75,17100.0,82.6593,82.6866,82.5955,82.632,17100.0
2013-07-24 12:10:00,90.73,90.77,90.62,90.62,12300.0,82.6137,82.6502,82.5136,82.5136,12300.0
2013-07-24 12:20:00,90.62,90.63,90.3,90.37,40800.0,82.5136,82.5227,82.2222,82.2859,40800.0
2013-07-24 12:30:00,90.39,90.5,90.33,90.49,12600.0,82.3042,82.4043,82.2495,82.3952,12600.0
2013-07-24 12:40:00,90.5,90.73,90.49,90.73,7700.0,82.4043,82.6137,82.3952,82.6137,7700.0
2013-07-24 12:50:00,90.73,90.76,90.68,90.74,8000.0,82.6137,82.6411,82.5682,82.6229,8000.0
2013-07-24 13:00:00,90.76,90.83,90.73,90.75,12900.0,82.6411,82.7048,82.6137,82.632,12900.0
2013-07-24 13:10:00,90.75,90.82,90.72,90.81,38500.0,82.632,82.6957,82.6046,82.6866,38500.0
2013-07-24 13:20:00,90.81,90.93,90.75,90.89,29100.0,82.6866,82.7959,82.632,82.7594,29100.0
2013-07-24 13:30:00,90.89,90.98,90.88,90.96,21900.0,82.7594,82.8414,82.7503,82.8232,21900.0
2013-07-24 13:40:00,90.97,91.05,90.96,91.02,18800.0,82.8323,82.9051,82.8232,82.8778,18800.0
2013-07-24 13:50:00,91.02,91.21,91.01,91.21,25800.0,82.8778,83.0508,82.8687,83.0508,25800.0
2013-07-24 14:00:00,91.21,91.38,91.21,91.35,31100.0,83.0508,83.2056,83.0508,83.1783,31100.0
2013-07-24 14:10:00,91.35,91.39,91.33,91.37,17900.0,83.1783,83.2147,83.1601,83.1965,17900.0
2013-07-24 14:20:00,91.37,91.42,91.34,91.37,13500.0,83.1965,83.242,83.1692,83.1965,13500.0
2013-07-24 14:30:00,91.38,91.46,91.35,91.41,21200.0,83.2056,83.2784,83.1783,83.2329,21200.0
2013-07-24 14:40:00,91.42,91.42,91.31,91.32,19500.0,83.242,83.242,83.1419,83.151,19500.0
2013-07-24 14:50:00,91.33,91.43,91.33,91.39,21700.0,83.1601,83.2511,83.1601,83.2147,21700.0
2013-07-24 15:00:00,91.38,91.41,91.33,91.38,40800.0,83.2056,83.2329,83.1601,83.2056,40800.0
2013-07-24 15:10:00,91.4,91.4,91.29,91.29,31400.0,83.2238,83.2238,83.1237,83.1237,31400.0
2013-07-24 15:20:00,91.28,91.39,91.27,91.28,27600.0,83.1145,83.2147,83.1054,83.1145,27600.0
2013-07-24 15:30:00,91.28,91.31,91.13,91.13,34700.0,83.1145,83.1419,82.978,82.978,34700.0
2013-07-24 15:40:00,91.13,91.4,91.13,91.38,62600.0,82.978,83.2238,82.978,83.2056,62600.0
2013-07-24 15:50:00,91.38,91.61,91.38,91.56,189300.0,83.2056,83.415,83.2056,83.3695,189300.0
2013-07-25 09:30:00,91.15,91.15,89.77,90.35,37900.0,82.9962,82.9962,81.7396,82.2677,37900.0
2013-07-25 09:40:00,90.4,90.64,90.17,90.55,9000.0,82.3133,82.5318,82.1038,82.4498,9000.0
2013-07-25 09:50:00,90.6,90.83,90.39,90.5,16700.0,82.4954,82.7048,82.3042,82.4043,16700.0
2013-07-25 10:00:00,90.53,90.65,89.95,89.95,16700.0,82.4316,82.5409,81.9035,81.9035,16700.0
2013-07-25 10:10:00,89.95,90.28,89.9,90.1,17300.0,81.9035,82.204,81.858,82.0401,17300.0
2013-07-25 10:20:00,90.08,90.1,89.91,90.0,22200.0,82.0219,82.0401,81.8671,81.949,22200.0
2013-07-25 10:30:00,90.02,90.06,89.83,89.85,14000.0,81.9673,82.0037,81.7943,81.8125,14000.0
2013-07-25 10:40:00,89.85,89.89,89.65,89.7,30700.0,81.8125,81.8489,81.6304,81.6759,30700.0
2013-07-25 10:50:00,89.71,89.9,89.65,89.9,20300.0,81.685,81.858,81.6304,81.858,20300.0
2013-07-25 11:00:00,89.91,89.92,89.54,89.6,21300.0,81.8671,81.8762,81.5302,81.5848,21300.0
2013-07-25 11:10:00,89.62,89.65,89.39,89.39,26100.0,81.603,81.6304,81.3936,81.3936,26100.0
2013-07-25 11:20:00,89.38,89.56,89.31,89.43,24600.0,81.3845,81.5484,81.3208,81.43,24600.0
2013-07-25 11:30:00,89.45,89.48,89.08,89.08,43700.0,81.4482,81.4756,81.1113,81.1113,43700.0
2013-07-25 11:40:00,89.09,89.54,89.09,89.48,20000.0,81.1205,81.5302,81.1205,81.4756,20000.0
2013-07-25 11:50:00,89.48,89.54,89.34,89.34,18600.0,81.4756,81.5302,81.3481,81.3481,18600.0
2013-07-25 12:00:00,89.34,89.48,89.29,89.48,10500.0,81.3481,81.4756,81.3026,81.4756,10500.0
2013-07-25 12:10:00,89.5,89.51,89.43,89.49,7900.0,81.4938,81.5029,81.43,81.4847,7900.0
2013-07-25 12:20:00,89.49,89.51,89.39,89.48,19800.0,81.4847,81.5029,81.3936,81.4756,19800.0
2013-07-25 12:30:00,89.48,89.5,89.34,89.42,15600.0,81.4756,81.4938,81.3481,81.4209,15600.0
2013-07-25 12:40:00,89.43,89.57,89.39,89.45,16200.0,81.43,81.5575,81.3936,81.4482,16200.0
2013-07-25 12:50:00,89.44,89.54,89.44,89.47,15600.0,81.4391,81.5302,81.4391,81.4665,15600.0
2013-07-25 13:00:00,89.49,89.5,89.44,89.5,16700.0,81.4847,81.4938,81.4391,81.4938,16700.0
2013-07-25 13:10:00,89.48,89.54,89.47,89.5,28800.0,81.4756,81.5302,81.4665,81.4938,28800.0
2013-07-25 13:20:00,89.52,89.62,89.51,89.62,7700.0,81.512,81.603,81.5029,81.603,7700.0
2013-07-25 13:30:00,89.62,89.68,89.54,89.65,21600.0,81.603,81.6577,81.5302,81.6304,21600.0
2013-07-25 13:40:00,89.64,89.83,89.64,89.83,12500.0,81.6213,81.7943,81.6213,81.7943,12500.0
2013-07-25 13:50:00,89.83,89.85,89.72,89.81,37900.0,81.7943,81.8125,81.6941,81.776,37900.0
2013-07-25 14:00:00,89.81,89.85,89.76,89.76,11000.0,81.776,81.8125,81.7305,81.7305,11000.0
2013-07-25 14:10:00,89.75,89.75,89.58,89.58,10600.0,81.7214,81.7214,81.5666,81.5666,10600.0
2013-07-25 14:20:00,89.58,89.65,89.49,89.65,15500.0,81.5666,81.6304,81.4847,81.6304,15500.0
2013-07-25 14:30:00,89.64,89.81,89.63,89.66,37000.0,81.6213,81.776,81.6121,81.6395,37000.0
2013-07-25 14:40:00,89.66,89.76,89.64,89.72,7300.0,81.6395,81.7305,81.6213,81.6941,7300.0
2013-07-25 14:50:00,89.71,89.75,89.68,89.71,20900.0,81.685,81.7214,81.6577,81.685,20900.0
2013-07-25 15:00:00,89.72,89.82,89.7,89.77,18400.0,81.6941,81.7851,81.6759,81.7396,18400.0
2013-07-25 15:10:00,89.79,89.88,89.78,89.8,13900.0,81.7578,81.8398,81.7487,81.7669,13900.0
2013-07-25 15:20:00,89.79,90.01,89.79,89.98,20400.0,81.7578,81.9582,81.7578,81.9308,20400.0
2013-07-25 15:30:00,89.98,90.13,89.96,90.09,37400.0,81.9308,82.0674,81.9126,82.031,37400.0
2013-07-25 15:40:00,90.09,90.34,90.07,90.34,81900.0,82.031,82.2586,82.0128,82.2586,81900.0
2013-07-25 15:50:00,90.36,90.42,90.28,90.33,136800.0,82.2768,82.3315,82.204,82.2495,136800.0
2013-07-26 09:30:00,89.68,90.33,89.63,90.18,36700.0,81.6577,82.2495,81.6121,82.1129,36700.0
2013-07-26 09:40:00,90.13,90.13,89.26,89.34,54000.0,82.0674,82.0674,81.2752,81.3481,54000.0
2013-07-26 09:50:00,89.35,89.62,89.07,89.07,22900.0,81.3572,81.603,81.1022,81.1022,22900.0
2013-07-26 10:00:00,89.13,89.27,88.99,89.1,23300.0,81.1569,81.2843,81.0294,81.1296,23300.0
2013-07-26 10:10:00,89.08,89.27,88.99,89.05,23100.0,81.1113,81.2843,81.0294,81.084,23100.0
2013-07-26 10:20:00,89.01,89.05,88.7,88.7,20000.0,81.0476,81.084,80.7653,80.7653,20000.0
2013-07-26 10:30:00,88.69,88.78,88.51,88.54,25200.0,80.7562,80.8382,80.5923,80.6197,25200.0
2013-07-26 10:40:00,88.53,88.66,88.31,88.34,27800.0,80.6105,80.7289,80.4102,80.4375,27800.0
2013-07-26 10:50:00,88.33,88.38,88.18,88.37,23500.0,80.4284,80.474,80.2919,80.4649,23500.0
2013-07-26 11:00:00,88.33,88.46,88.22,88.41,23400.0,80.4284,80.5468,80.3283,80.5013,23400.0
2013-07-26 11:10:00,88.43,88.45,88.28,88.3,19900.0,80.5195,80.5377,80.3829,80.4011,19900.0
2013-07-26 11:20:00,88.3,88.37,88.09,88.11,26600.0,80.4011,80.4649,80.2099,80.2281,26600.0
2013-07-26 11:30:00,88.13,88.22,88.11,88.19,22100.0,80.2463,80.3283,80.2281,80.301,22100.0
2013-07-26 11:40:00,88.19,88.29,88.17,88.22,18800.0,80.301,80.392,80.2827,80.3283,18800.0
2013-07-26 11:50:00,88.22,88.7,88.2,88.7,13600.0,80.3283,80.7653,80.3101,80.7653,13600.0
2013-07-26 12:00:00,88.73,89.12,88.73,89.11,22300.0,80.7927,81.1478,80.7927,81.1387,22300.0
2013-07-26 12:10:00,89.11,89.17,89.06,89.12,13300.0,81.1387,81.1933,81.0931,81.1478,13300.0
2013-07-26 12:20:00,89.12,89.24,89.07,89.22,9500.0,81.1478,81.257,81.1022,81.2388,9500.0
2013-07-26 12:30:00,89.24,89.27,89.11,89.14,8300.0,81.257,81.2843,81.1387,81.166,8300.0
2013-07-26 12:40:00,89.15,89.19,89.08,89.08,5100.0,81.1751,81.2115,81.1113,81.1113,5100.0
2013-07-26 12:50:00,89.12,89.18,89.06,89.1,4200.0,81.1478,81.2024,81.0931,81.1296,4200.0
2013-07-26 13:00:00,89.11,89.22,89.07,89.15,10300.0,81.1387,81.2388,81.1022,81.1751,10300.0
2013-07-26 13:10:00,89.16,89.27,89.15,89.18,7500.0,81.1842,81.2843,81.1751,81.2024,7500.0
2013-07-26 13:20:00,89.25,89.42,89.21,89.35,12900.0,81.2661,81.4209,81.2297,81.3572,12900.0
2013-07-26 13:30:00,89.36,89.62,89.29,89.44,23900.0,81.3663,81.603,81.3026,81.4391,23900.0
2013-07-26 13:40:00,89.43,89.43,89.28,89.33,12000.0,81.43,81.43,81.2935,81.339,12000.0
2013-07-26 13:50:00,89.33,89.51,89.3,89.36,7800.0,81.339,81.5029,81.3117,81.3663,7800.0
2013-07-26 14:00:00,89.37,89.58,89.37,89.48,9300.0,81.3754,81.5666,81.3754,81.4756,9300.0
2013-07-26 14:10:00,89.48,89.66,89.46,89.51,11500.0,81.4756,81.6395,81.4574,81.5029,11500.0
2013-07-26 14:20:00,89.5,89.6,89.43,89.51,18500.0,81.4938,81.5848,81.43,81.5029,18500.0
2013-07-26 14:30:00,89.5,89.54,89.38,89.4,7200.0,81.4938,81.5302,81.3845,81.4027,7200.0
2013-07-26 14:40:00,89.4,89.56,89.4,89.5,14900.0,81.4027,81.5484,81.4027,81.4938,14900.0
2013-07-26 14:50:00,89.5,89.63,89.49,89.53,10600.0,81.4938,81.6121,81.4847,81.5211,10600.0
2013-07-26 15:00:00,89.54,89.59,89.53,89.55,13700.0,81.5302,81.5757,81.5211,81.5393,13700.0
2013-07-26 15:10:00,89.58,89.6,89.47,89.54,12300.0,81.5666,81.5848,81.4665,81.5302,12300.0
2013-07-26 15:20:00,89.52,89.57,89.46,89.47,12500.0,81.512,81.5575,81.4574,81.4665,12500.0
2013-07-26 15:30:00,89.47,89.59,89.46,89.57,28500.0,81.4665,81.5757,81.4574,81.5575,28500.0
2013-07-26 15:40:00,89.57,89.69,89.57,89.66,33600.0,81.5575,81.6668,81.5575,81.6395,33600.0
2013-07-26 15:50:00,89.66,89.82,89.62,89.75,97000.0,81.6395,81.7851,81.603,81.7214,97000.0
2013-07-29 09:30:00,90.1,90.19,89.7,89.81,41700.0,82.0401,82.1221,81.6759,81.776,41700.0
2013-07-29 09:40:00,89.69,90.72,89.67,90.37,25400.0,81.6668,82.6046,81.6486,82.2859,25400.0
2013-07-29 09:50:00,90.36,90.48,90.18,90.26,16500.0,82.2768,82.3861,82.1129,82.1858,16500.0
2013-07-29 10:00:00,90.27,90.32,89.98,90.0,11100.0,82.1949,82.2404,81.9308,81.949,11100.0
2013-07-29 10:10:00,89.98,90.22,89.94,90.17,11200.0,81.9308,82.1494,81.8944,82.1038,11200.0
2013-07-29 10:20:00,90.16,90.18,90.04,90.13,6900.0,82.0947,82.1129,81.9855,82.0674,6900.0
2013-07-29 10:30:00,90.11,90.18,89.9,90.18,18700.0,82.0492,82.1129,81.858,82.1129,18700.0
2013-07-29 10:40:00,90.16,90.28,90.1,90.22,7100.0,82.0947,82.204,82.0401,82.1494,7100.0
2013-07-29 10:50:00,90.26,90.34,90.22,90.22,5700.0,82.1858,82.2586,82.1494,82.1494,5700.0
2013-07-29 11:00:00,90.29,90.3,90.12,90.22,7400.0,82.2131,82.2222,82.0583,82.1494,7400.0
2013-07-29 11:10:00,90.19,90.24,90.11,90.17,8300.0,82.1221,82.1676,82.0492,82.1038,8300.0
2013-07-29 11:20:00,90.15,90.21,90.11,90.15,6700.0,82.0856,82.1403,82.0492,82.0856,6700.0
2013-07-29 11:30:00,90.15,90.15,90.0,90.05,22900.0,82.0856,82.0856,81.949,81.9946,22900.0
2013-07-29 11:40:00,90.04,90.16,89.94,90.16,11200.0,81.9855,82.0947,81.8944,82.0947,11200.0
2013-07-29 11:50:00,90.12,90.14,89.99,90.05,7300.0,82.0583,82.0765,81.9399,81.9946,7300.0
2013-07-29 12:00:00,90.06,90.27,90.04,90.27,33000.0,82.0037,82.1949,81.9855,82.1949,33000.0
2013-07-29 12:10:00,90.29,90.29,90.13,90.25,12000.0,82.2131,82.2131,82.0674,82.1767,12000.0
2013-07-29 12:20:00,90.25,90.46,90.24,90.45,11600.0,82.1767,82.3679,82.1676,82.3588,11600.0
2013-07-29 12:30:00,90.44,90.61,90.31,90.58,38700.0,82.3497,82.5045,82.2313,82.4772,38700.0
2013-07-29 12:40:00,90.56,90.56,90.42,90.43,13100.0,82.459,82.459,82.3315,82.3406,13100.0
2013-07-29 12:50:00,90.46,90.46,90.26,90.32,8600.0,82.3679,82.3679,82.1858,82.2404,8600.0
2013-07-29 13:00:00,90.31,90.32,90.25,90.26,8700.0,82.2313,82.2404,82.1767,82.1858,8700.0
2013-07-29 13:10:00,90.22,90.33,90.2,90.32,10400.0,82.1494,82.2495,82.1312,82.2404,10400.0
2013-07-29 13:20:00,90.32,90.49,90.31,90.44,20400.0,82.2404,82.3952,82.2313,82.3497,20400.0
2013-07-29 13:30:00,90.45,90.51,90.44,90.49,12200.0,82.3588,82.4134,82.3497,82.3952,12200.0
2013-07-29 13:40:00,90.5,90.55,90.45,90.46,11600.0,82.4043,82.4498,82.3588,82.3679,11600.0
2013-07-29 13:50:00,90.46,90.64,90.46,90.64,9200.0,82.3679,82.5318,82.3679,82.5318,9200.0
2013-07-29 14:00:00,90.64,90.64,90.53,90.57,15300.0,82.5318,82.5318,82.4316,82.4681,15300.0
2013-07-29 14:10:00,90.59,90.62,90.52,90.62,10500.0,82.4863,82.5136,82.4225,82.5136,10500.0
2013-07-29 14:20:00,90.62,90.76,90.61,90.75,21500.0,82.5136,82.6411,82.5045,82.632,21500.0
2013-07-29 14:30:00,90.75,90.78,90.69,90.72,18500.0,82.632,82.6593,82.5773,82.6046,18500.0
2013-07-29 14:40:00,90.72,90.81,90.69,90.79,18800.0,82.6046,82.6866,82.5773,82.6684,18800.0
2013-07-29 14:50:00,90.78,90.82,90.7,90.82,19900.0,82.6593,82.6957,82.5864,82.6957,19900.0
2013-07-29 15:00:00,90.81,90.89,90.78,90.81,25800.0,82.6866,82.7594,82.6593,82.6866,25800.0
2013-07-29 15:10:00,90.82,90.86,90.73,90.78,24100.0,82.6957,82.7321,82.6137,82.6593,24100.0
2013-07-29 15:20:00,90.8,90.92,90.77,90.91,28300.0,82.6775,82.7867,82.6502,82.7776,28300.0
2013-07-29 15:30:00,90.92,90.96,90.7,90.78,45500.0,82.7867,82.8232,82.5864,82.6593,45500.0
2013-07-29 15:40:00,90.76,90.81,90.67,90.77,71500.0,82.6411,82.6866,82.5591,82.6502,71500.0
2013-07-29 15:50:00,90.78,90.78,90.54,90.63,93500.0,82.6593,82.6593,82.4407,82.5227,93500.0
2013-07-30 09:30:00,91.14,91.33,90.38,90.77,36500.0,82.9871,83.1601,82.2951,82.6502,36500.0
2013-07-30 09:40:00,90.69,90.75,90.32,90.64,20500.0,82.5773,82.632,82.2404,82.5318,20500.0
2013-07-30 09:50:00,90.61,90.75,90.34,90.38,32200.0,82.5045,82.632,82.2586,82.2951,32200.0
2013-07-30 10:00:00,90.38,90.38,89.83,89.98,37200.0,82.2951,82.2951,81.7943,81.9308,37200.0
2013-07-30 10:10:00,89.95,90.02,89.09,89.23,62300.0,81.9035,81.9673,81.1205,81.2479,62300.0
2013-07-30 10:20:00,89.19,89.74,89.19,89.74,25600.0,81.2115,81.7123,81.2115,81.7123,25600.0
2013-07-30 10:30:00,89.72,89.84,89.13,89.13,31000.0,81.6941,81.8034,81.1569,81.1569,31000.0
2013-07-30 10:40:00,89.13,89.4,88.86,89.32,30700.0,81.1569,81.4027,80.911,81.3299,30700.0
2013-07-30 10:50:00,89.42,89.61,89.11,89.31,16500.0,81.4209,81.5939,81.1387,81.3208,16500.0
2013-07-30 11:00:00,89.28,89.4,89.05,89.26,15800.0,81.2935,81.4027,81.084,81.2752,15800.0
2013-07-30 11:10:00,89.19,89.42,89.03,89.29,12300.0,81.2115,81.4209,81.0658,81.3026,12300.0
2013-07-30 11:20:00,89.32,89.39,89.27,89.36,5200.0,81.3299,81.3936,81.2843,81.3663,5200.0
2013-07-30 11:30:00,89.41,89.56,89.4,89.45,9300.0,81.4118,81.5484,81.4027,81.4482,9300.0
2013-07-30 11:40:00,89.45,89.55,89.4,89.45,6800.0,81.4482,81.5393,81.4027,81.4482,6800.0
2013-07-30 11:50:00,89.46,89.58,89.38,89.58,9100.0,81.4574,81.5666,81.3845,81.5666,9100.0
2013-07-30 12:00:00,89.62,89.72,89.46,89.53,19400.0,81.603,81.6941,81.4574,81.5211,19400.0
2013-07-30 12:10:00,89.53,89.61,89.43,89.47,9300.0,81.5211,81.5939,81.43,81.4665,9300.0
2013-07-30 12:20:00,89.45,89.54,89.37,89.39,7900.0,81.4482,81.5302,81.3754,81.3936,7900.0
2013-07-30 12:30:00,89.44,89.6,89.37,89.55,10000.0,81.4391,81.5848,81.3754,81.5393,10000.0
2013-07-30 12:40:00,89.6,89.78,89.6,89.72,6000.0,81.5848,81.7487,81.5848,81.6941,6000.0
2013-07-30 12:50:00,89.68,89.72,89.49,89.6,9800.0,81.6577,81.6941,81.4847,81.5848,9800.0
2013-07-30 13:00:00,89.58,89.66,89.52,89.54,7400.0,81.5666,81.6395,81.512,81.5302,7400.0
2013-07-30 13:10:00,89.64,89.7,89.37,89.44,11300.0,81.6213,81.6759,81.3754,81.4391,11300.0
2013-07-30 13:20:00,89.43,89.53,89.35,89.36,9400.0,81.43,81.5211,81.3572,81.3663,9400.0
2013-07-30 13:30:00,89.36,89.36,89.07,89.19,18300.0,81.3663,81.3663,81.1022,81.2115,18300.0
2013-07-30 13:40:00,89.16,89.23,89.02,89.14,9200.0,81.1842,81.2479,81.0567,81.166,9200.0
2013-07-30 13:50:00,89.18,89.28,89.08,89.21,23700.0,81.2024,81.2935,81.1113,81.2297,23700.0
2013-07-30 14:00:00,89.2,89.34,89.18,89.34,10600.0,81.2206,81.3481,81.2024,81.3481,10600.0
2013-07-30 14:10:00,89.34,89.34,88.91,89.08,14700.0,81.3481,81.3481,80.9566,81.1113,14700.0
2013-07-30 14:20:00,89.1,89.1,88.89,88.9,27900.0,81.1296,81.1296,80.9383,80.9474,27900.0
2013-07-30 14:30:00,88.91,88.92,88.76,88.85,67100.0,80.9566,80.9657,80.82,80.9019,67100.0
2013-07-30 14:40:00,88.83,88.86,88.76,88.8,24000.0,80.8837,80.911,80.82,80.8564,24000.0
2013-07-30 14:50:00,88.8,89.0,88.78,88.96,18000.0,80.8564,81.0385,80.8382,81.0021,18000.0
2013-07-30 15:00:00,89.0,89.28,88.97,89.26,26000.0,81.0385,81.2935,81.0112,81.2752,26000.0
2013-07-30 15:10:00,89.28,89.34,89.14,89.26,25700.0,81.2935,81.3481,81.166,81.2752,25700.0
2013-07-30 15:20:00,89.28,89.34,89.25,89.31,28600.0,81.2935,81.3481,81.2661,81.3208,28600.0
2013-07-30 15:30:00,89.33,89.45,89.31,89.41,46200.0,81.339,81.4482,81.3208,81.4118,46200.0
2013-07-30 15:40:00,89.44,89.46,89.37,89.39,42800.0,81.4391,81.4574,81.3754,81.3936,42800.0
2013-07-30 15:50:00,89.39,89.43,89.28,89.31,117900.0,81.3936,81.43,81.2935,81.3208,117900.0
2013-07-31 09:30:00,90.27,91.01,89.26,89.92,123700.0,82.1949,82.8687,81.2752,81.8762,123700.0
2013-07-31 09:40:00,89.67,90.35,89.26,90.31,228200.0,81.6486,82.2677,81.2752,82.2313,228200.0
2013-07-31 09:50:00,90.3,92.23,90.29,92.23,153200.0,82.2222,83.9796,82.2131,83.9796,153200.0
2013-07-31 10:00:00,92.26,92.74,91.45,92.0,87700.0,84.0069,84.4439,83.2693,83.7701,87700.0
2013-07-31 10:10:00,92.0,92.11,91.44,91.44,72700.0,83.7701,83.8703,83.2602,83.2602,72700.0
2013-07-31 10:20:00,91.5,91.96,91.24,91.93,46600.0,83.3149,83.7337,83.0781,83.7064,46600.0
2013-07-31 10:30:00,91.87,91.93,91.44,91.44,59600.0,83.6518,83.7064,83.2602,83.2602,59600.0
2013-07-31 10:40:00,91.44,91.87,91.13,91.27,66100.0,83.2602,83.6518,82.978,83.1054,66100.0
2013-07-31 10:50:00,91.28,91.86,91.25,91.51,82500.0,83.1145,83.6427,83.0872,83.324,82500.0
2013-07-31 11:00:00,91.53,91.57,91.25,91.27,24000.0,83.3422,83.3786,83.0872,83.1054,24000.0
2013-07-31 11:10:00,91.22,91.33,90.65,90.69,46800.0,83.0599,83.1601,82.5409,82.5773,46800.0
2013-07-31 11:20:00,90.67,90.87,90.45,90.48,48600.0,82.5591,82.7412,82.3588,82.3861,48600.0
2013-07-31 11:30:00,90.44,90.83,90.32,90.7,34600.0,82.3497,82.7048,82.2404,82.5864,34600.0
2013-07-31 11:40:00,90.69,91.2,90.68,91.1,23900.0,82.5773,83.0417,82.5682,82.9506,23900.0
2013-07-31 11:50:00,91.1,91.18,91.06,91.13,10500.0,82.9506,83.0235,82.9142,82.978,10500.0
2013-07-31 12:00:00,91.14,91.35,91.13,91.29,14900.0,82.9871,83.1783,82.978,83.1237,14900.0
2013-07-31 12:10:00,91.3,91.45,91.3,91.42,11300.0,83.1328,83.2693,83.1328,83.242,11300.0
2013-07-31 12:20:00,91.45,91.48,91.33,91.35,10400.0,83.2693,83.2967,83.1601,83.1783,10400.0
2013-07-31 12:30:00,91.35,91.36,91.01,91.05,14400.0,83.1783,83.1874,82.8687,82.9051,14400.0
2013-07-31 12:40:00,91.07,91.3,91.01,91.18,13700.0,82.9233,83.1328,82.8687,83.0235,13700.0
2013-07-31 12:50:00,91.21,91.3,91.13,91.23,15200.0,83.0508,83.1328,82.978,83.069,15200.0
2013-07-31 13:00:00,91.21,91.29,91.03,91.04,14100.0,83.0508,83.1237,82.8869,82.896,14100.0
2013-07-31 13:10:00,91.03,91.16,91.03,91.03,11400.0,82.8869,83.0053,82.8869,82.8869,11400.0
2013-07-31 13:20:00,91.01,91.07,90.92,90.95,13900.0,82.8687,82.9233,82.7867,82.8141,13900.0
2013-07-31 13:30:00,90.97,91.06,90.86,90.99,10800.0,82.8323,82.9142,82.7321,82.8505,10800.0
2013-07-31 13:40:00,91.01,91.09,91.0,91.09,10800.0,82.8687,82.9415,82.8596,82.9415,10800.0
2013-07-31 13:50:00,91.09,91.35,91.08,91.19,23100.0,82.9415,83.1783,82.9324,83.0326,23100.0
2013-07-31 14:00:00,91.18,91.5,91.14,91.31,30000.0,83.0235,83.3149,82.9871,83.1419,30000.0
2013-07-31 14:10:00,91.29,91.5,91.18,91.29,59900.0,83.1237,83.3149,83.0235,83.1237,59900.0
2013-07-31 14:20:00,91.28,91.63,91.18,91.37,25000.0,83.1145,83.4332,83.0235,83.1965,25000.0
2013-07-31 14:30:00,91.37,91.56,91.35,91.39,27800.0,83.1965,83.3695,83.1783,83.2147,27800.0
2013-07-31 14:40:00,91.36,91.44,91.0,91.41,38000.0,83.1874,83.2602,82.8596,83.2329,38000.0
2013-07-31 14:50:00,91.41,91.57,91.39,91.55,33300.0,83.2329,83.3786,83.2147,83.3604,33300.0
2013-07-31 15:00:00,91.55,91.62,91.42,91.51,38800.0,83.3604,83.4241,83.242,83.324,38800.0
2013-07-31 15:10:00,91.52,91.6,91.26,91.29,57000.0,83.3331,83.4059,83.0963,83.1237,57000.0
2013-07-31 15:20:00,91.3,91.47,91.25,91.35,36000.0,83.1328,83.2875,83.0872,83.1783,36000.0
2013-07-31 15:30:00,91.34,91.43,91.25,91.25,94900.0,83.1692,83.2511,83.0872,83.0872,94900.0
2013-07-31 15:40:00,91.26,91.3,91.24,91.25,109900.0,83.0963,83.1328,83.0781,83.0872,109900.0
2013-07-31 15:50:00,91.25,91.36,91.07,91.26,246700.0,83.0872,83.1874,82.9233,83.0963,246700.0
2013-08-01 09:30:00,90.39,90.54,89.0,89.64,143500.0,82.3042,82.4407,81.0385,81.6213,143500.0
2013-08-01 09:40:00,89.65,89.96,89.4,89.91,86500.0,81.6304,81.9126,81.4027,81.8671,86500.0
2013-08-01 09:50:00,89.93,90.34,89.85,90.06,102700.0,81.8853,82.2586,81.8125,82.0037,102700.0
2013-08-01 10:00:00,89.99,90.3,89.89,90.22,44300.0,81.9399,82.2222,81.8489,82.1494,44300.0
2013-08-01 10:10:00,90.25,90.34,90.15,90.22,81300.0,82.1767,82.2586,82.0856,82.1494,81300.0
2013-08-01 10:20:00,90.23,90.46,90.19,90.38,27500.0,82.1585,82.3679,82.1221,82.2951,27500.0
2013-08-01 10:30:00,90.39,90.39,90.16,90.23,25400.0,82.3042,82.3042,82.0947,82.1585,25400.0
2013-08-01 10:40:00,90.23,90.33,90.15,90.23,48900.0,82.1585,82.2495,82.0856,82.1585,48900.0
2013-08-01 10:50:00,90.24,90.42,90.18,90.27,24500.0,82.1676,82.3315,82.1129,82.1949,24500.0
2013-08-01 11:00:00,90.31,90.32,90.09,90.18,29300.0,82.2313,82.2404,82.031,82.1129,29300.0
2013-08-01 11:10:00,90.19,90.27,90.02,90.04,20000.0,82.1221,82.1949,81.9673,81.9855,20000.0
2013-08-01 11:20:00,90.05,90.2,90.01,90.19,24900.0,81.9946,82.1312,81.9582,82.1221,24900.0
2013-08-01 11:30:00,90.2,90.26,90.06,90.16,28600.0,82.1312,82.1858,82.0037,82.0947,28600.0
2013-08-01 11:40:00,90.16,90.16,89.96,89.99,27300.0,82.0947,82.0947,81.9126,81.9399,27300.0
2013-08-01 11:50:00,89.95,90.0,89.79,89.93,26900.0,81.9035,81.949,81.7578,81.8853,26900.0
2013-08-01 12:00:00,89.94,90.03,89.92,89.99,27600.0,81.8944,81.9764,81.8762,81.9399,27600.0
2013-08-01 12:10:00,90.0,90.18,89.94,90.17,47200.0,81.949,82.1129,81.8944,82.1038,47200.0
2013-08-01 12:20:00,90.17,90.29,90.17,90.22,22400.0,82.1038,82.2131,82.1038,82.1494,22400.0
2013-08-01 12:30:00,90.23,90.28,90.11,90.18,23400.0,82.1585,82.204,82.0492,82.1129,23400.0
2013-08-01 12:40:00,90.23,90.29,90.22,90.29,23600.0,82.1585,82.2131,82.1494,82.2131,23600.0
2013-08-01 12:50:00,90.28,90.34,90.24,90.34,25100.0,82.204,82.2586,82.1676,82.2586,25100.0
2013-08-01 13:00:00,90.34,90.47,90.34,90.47,26600.0,82.2586,82.377,82.2586,82.377,26600.0
2013-08-01 13:10:00,90.49,90.66,90.49,90.6,22200.0,82.3952,82.55,82.3952,82.4954,22200.0
2013-08-01 13:20:00,90.6,90.63,90.5,90.62,20500.0,82.4954,82.5227,82.4043,82.5136,20500.0
2013-08-01 13:30:00,90.65,90.65,90.43,90.44,20800.0,82.5409,82.5409,82.3406,82.3497,20800.0
2013-08-01 13:40:00,90.41,90.58,90.35,90.55,26900.0,82.3224,82.4772,82.2677,82.4498,26900.0
2013-08-01 13:50:00,90.54,90.77,90.51,90.76,28300.0,82.4407,82.6502,82.4134,82.6411,28300.0
2013-08-01 14:00:00,90.76,90.91,90.7,90.87,31600.0,82.6411,82.7776,82.5864,82.7412,31600.0
2013-08-01 14:10:00,90.87,90.97,90.78,90.85,31100.0,82.7412,82.8323,82.6593,82.723,31100.0
2013-08-01 14:20:00,90.84,91.01,90.8,90.94,27800.0,82.7139,82.8687,82.6775,82.805,27800.0
2013-08-01 14:30:00,90.95,90.98,90.91,90.97,37200.0,82.8141,82.8414,82.7776,82.8323,37200.0
2013-08-01 14:40:00,90.98,91.0,90.65,90.68,31700.0,82.8414,82.8596,82.5409,82.5682,31700.0
2013-08-01 14:50:00,90.69,90.82,90.68,90.8,27400.0,82.5773,82.6957,82.5682,82.6775,27400.0
2013-08-01 15:00:00,90.79,90.94,90.79,90.89,41900.0,82.6684,82.805,82.6684,82.7594,41900.0
2013-08-01 15:10:00,90.88,90.89,90.77,90.8,38900.0,82.7503,82.7594,82.6502,82.6775,38900.0
2013-08-01 15:20:00,90.8,91.0,90.76,90.98,63500.0,82.6775,82.8596,82.6411,82.8414,63500.0
2013-08-01 15:30:00,90.98,91.2,90.97,91.2,52700.0,82.8414,83.0417,82.8323,83.0417,52700.0
2013-08-01 15:40:00,91.2,91.37,91.17,91.33,80800.0,83.0417,83.1965,83.0144,83.1601,80800.0
2013-08-01 15:50:00,91.3,91.34,91.24,91.27,152900.0,83.1328,83.1692,83.0781,83.1054,152900.0
2013-08-02 09:30:00,90.96,91.33,90.54,91.13,47900.0,82.8232,83.1601,82.4407,82.978,47900.0
2013-08-02 09:40:00,91.12,91.3,90.88,91.09,44700.0,82.9689,83.1328,82.7503,82.9415,44700.0
2013-08-02 09:50:00,91.19,91.19,90.87,90.96,19900.0,83.0326,83.0326,82.7412,82.8232,19900.0
2013-08-02 10:00:00,90.94,91.06,90.56,90.67,16600.0,82.805,82.9142,82.459,82.5591,16600.0
2013-08-02 10:10:00,90.64,90.72,90.5,90.5,14700.0,82.5318,82.6046,82.4043,82.4043,14700.0
2013-08-02 10:20:00,90.56,90.56,90.19,90.2,16100.0,82.459,82.459,82.1221,82.1312,16100.0
2013-08-02 10:30:00,90.2,90.62,90.2,90.34,17400.0,82.1312,82.5136,82.1312,82.2586,17400.0
2013-08-02 10:40:00,90.39,90.53,90.29,90.34,16800.0,82.3042,82.4316,82.2131,82.2586,16800.0
2013-08-02 10:50:00,90.34,90.36,89.97,89.97,35600.0,82.2586,82.2768,81.9217,81.9217,35600.0
2013-08-02 11:00:00,90.05,90.06,89.92,90.04,13300.0,81.9946,82.0037,81.8762,81.9855,13300.0
2013-08-02 11:10:00,90.05,90.15,90.01,90.06,19900.0,81.9946,82.0856,81.9582,82.0037,19900.0
2013-08-02 11:20:00,90.08,90.09,89.94,90.05,11200.0,82.0219,82.031,81.8944,81.9946,11200.0
2013-08-02 11:30:00,90.06,90.17,90.04,90.09,15300.0,82.0037,82.1038,81.9855,82.031,15300.0
2013-08-02 11:40:00,90.06,90.07,89.84,89.85,11400.0,82.0037,82.0128,81.8034,81.8125,11400.0
2013-08-02 11:50:00,89.85,89.9,89.83,89.84,14700.0,81.8125,81.858,81.7943,81.8034,14700.0
2013-08-02 12:00:00,89.85,89.92,89.85,89.9,7900.0,81.8125,81.8762,81.8125,81.858,7900.0
2013-08-02 12:10:00,89.91,89.98,89.89,89.91,16500.0,81.8671,81.9308,81.8489,81.8671,16500.0
2013-08-02 12:20:00,89.92,89.93,89.81,89.88,32800.0,81.8762,81.8853,81.776,81.8398,32800.0
2013-08-02 12:30:00,89.88,89.94,89.88,89.92,8700.0,81.8398,81.8944,81.8398,81.8762,8700.0
2013-08-02 12:40:00,89.92,90.11,89.92,90.11,8800.0,81.8762,82.0492,81.8762,82.0492,8800.0
2013-08-02 12:50:00,90.14,90.15,90.04,90.06,9900.0,82.0765,82.0856,81.9855,82.0037,9900.0
2013-08-02 13:00:00,90.05,90.08,89.89,89.9,10000.0,81.9946,82.0219,81.8489,81.858,10000.0
2013-08-02 13:10:00,89.91,89.92,89.83,89.85,21100.0,81.8671,81.8762,81.7943,81.8125,21100.0
2013-08-02 13:20:00,89.85,90.08,89.85,90.06,29700.0,81.8125,82.0219,81.8125,82.0037,29700.0
2013-08-02 13:30:00,90.06,90.25,90.04,90.11,17000.0,82.0037,82.1767,81.9855,82.0492,17000.0
2013-08-02 13:40:00,90.12,90.17,90.07,90.07,17300.0,82.0583,82.1038,82.0128,82.0128,17300.0
2013-08-02 13:50:00,90.08,90.09,89.76,89.79,26100.0,82.0219,82.031,81.7305,81.7578,26100.0
2013-08-02 14:00:00,89.76,89.8,89.71,89.73,64900.0,81.7305,81.7669,81.685,81.7032,64900.0
2013-08-02 14:10:00,89.73,89.76,89.6,89.68,34200.0,81.7032,81.7305,81.5848,81.6577,34200.0
2013-08-02 14:20:00,89.67,89.82,89.66,89.81,23900.0,81.6486,81.7851,81.6395,81.776,23900.0
2013-08-02 14:30:00,89.79,89.96,89.74,89.93,21300.0,81.7578,81.9126,81.7123,81.8853,21300.0
2013-08-02 14:40:00,89.92,89.93,89.74,89.74,15200.0,81.8762,81.8853,81.7123,81.7123,15200.0
2013-08-02 14:50:00,89.75,89.91,89.74,89.77,15300.0,81.7214,81.8671,81.7123,81.7396,15300.0
2013-08-02 15:00:00,89.79,90.01,89.79,89.96,22100.0,81.7578,81.9582,81.7578,81.9126,22100.0
2013-08-02 15:10:00,89.97,89.97,89.88,89.9,21200.0,81.9217,81.9217,81.8398,81.858,21200.0
2013-08-02 15:20:00,89.91,90.05,89.91,90.01,18100.0,81.8671,81.9946,81.8671,81.9582,18100.0
2013-08-02 15:30:00,90.01,90.01,89.86,89.96,36800.0,81.9582,81.9582,81.8216,81.9126,36800.0
2013-08-02 15:40:00,89.96,89.96,89.79,89.83,54700.0,81.9126,81.9126,81.7578,81.7943,54700.0
2013-08-02 15:50:00,89.83,89.92,89.77,89.88,118700.0,81.7943,81.8762,81.7396,81.8398,118700.0
2013-08-05 09:30:00,89.92,90.61,89.89,90.5,50400.0,81.8762,82.5045,81.8489,82.4043,50400.0
2013-08-05 09:40:00,90.56,91.03,90.5,90.93,51500.0,82.459,82.8869,82.4043,82.7959,51500.0
2013-08-05 09:50:00,90.95,91.24,90.83,91.22,24100.0,82.8141,83.0781,82.7048,83.0599,24100.0
2013-08-05 10:00:00,91.2,91.33,91.18,91.27,22400.0,83.0417,83.1601,83.0235,83.1054,22400.0
2013-08-05 10:10:00,91.22,91.3,91.21,91.27,18200.0,83.0599,83.1328,83.0508,83.1054,18200.0
2013-08-05 10:20:00,91.25,91.26,90.98,91.21,103500.0,83.0872,83.0963,82.8414,83.0508,103500.0
2013-08-05 10:30:00,91.26,91.4,91.22,91.36,24600.0,83.0963,83.2238,83.0599,83.1874,24600.0
2013-08-05 10:40:00,91.37,91.54,91.36,91.38,16200.0,83.1965,83.3513,83.1874,83.2056,16200.0
2013-08-05 10:50:00,91.42,91.52,91.3,91.35,10600.0,83.242,83.3331,83.1328,83.1783,10600.0
2013-08-05 11:00:00,91.34,91.37,91.24,91.32,18600.0,83.1692,83.1965,83.0781,83.151,18600.0
2013-08-05 11:10:00,91.35,91.36,91.18,91.2,13900.0,83.1783,83.1874,83.0235,83.0417,13900.0
2013-08-05 11:20:00,91.24,91.36,91.2,91.3,9700.0,83.0781,83.1874,83.0417,83.1328,9700.0
2013-08-05 11:30:00,91.3,91.33,91.24,91.31,13600.0,83.1328,83.1601,83.0781,83.1419,13600.0
2013-08-05 11:40:00,91.31,91.38,91.26,91.36,9300.0,83.1419,83.2056,83.0963,83.1874,9300.0
2013-08-05 11:50:00,91.34,91.39,91.29,91.31,23600.0,83.1692,83.2147,83.1237,83.1419,23600.0
2013-08-05 12:00:00,91.33,91.45,91.32,91.43,8700.0,83.1601,83.2693,83.151,83.2511,8700.0
2013-08-05 12:10:00,91.46,91.55,91.39,91.55,32500.0,83.2784,83.3604,83.2147,83.3604,32500.0
2013-08-05 12:20:00,91.53,91.56,91.42,91.46,15800.0,83.3422,83.3695,83.242,83.2784,15800.0
2013-08-05 12:30:00,91.45,91.45,91.28,91.31,11500.0,83.2693,83.2693,83.1145,83.1419,11500.0
2013-08-05 12:40:00,91.29,91.44,91.29,91.42,25700.0,83.1237,83.2602,83.1237,83.242,25700.0
2013-08-05 12:50:00,91.42,91.44,91.3,91.31,25100.0,83.242,83.2602,83.1328,83.1419,25100.0
2013-08-05 13:00:00,91.32,91.42,91.28,91.41,56100.0,83.151,83.242,83.1145,83.2329,56100.0
2013-08-05 13:10:00,91.42,91.48,91.35,91.47,15300.0,83.242,83.2967,83.1783,83.2875,15300.0
2013-08-05 13:20:00,91.46,91.55,91.44,91.48,5700.0,83.2784,83.3604,83.2602,83.2967,5700.0
2013-08-05 13:30:00,91.48,91.54,91.43,91.49,52400.0,83.2967,83.3513,83.2511,83.3058,52400.0
2013-08-05 13:40:00,91.5,91.55,91.47,91.51,15200.0,83.3149,83.3604,83.2875,83.324,15200.0
2013-08-05 13:50:00,91.52,91.54,91.49,91.5,21900.0,83.3331,83.3513,83.3058,83.3149,21900.0
2013-08-05 14:00:00,91.5,91.54,91.44,91.51,44800.0,83.3149,83.3513,83.2602,83.324,44800.0
2013-08-05 14:10:00,91.5,91.52,91.36,91.36,40900.0,83.3149,83.3331,83.1874,83.1874,40900.0
2013-08-05 14:20:00,91.34,91.34,91.24,91.31,9100.0,83.1692,83.1692,83.0781,83.1419,9100.0
2013-08-05 14:30:00,91.28,91.37,91.23,91.37,25000.0,83.1145,83.1965,83.069,83.1965,25000.0
2013-08-05 14:40:00,91.36,91.4,91.27,91.33,42500.0,83.1874,83.2238,83.1054,83.1601,42500.0
2013-08-05 14:50:00,91.32,91.33,91.28,91.33,8400.0,83.151,83.1601,83.1145,83.1601,8400.0
2013-08-05 15:00:00,91.33,91.34,91.27,91.3,17800.0,83.1601,83.1692,83.1054,83.1328,17800.0
2013-08-05 15:10:00,91.31,91.34,91.28,91.3,17300.0,83.1419,83.1692,83.1145,83.1328,17300.0
2013-08-05 15:20:00,91.29,91.37,91.27,91.34,14500.0,83.1237,83.1965,83.1054,83.1692,14500.0
2013-08-05 15:30:00,91.35,91.36,91.28,91.3,25900.0,83.1783,83.1874,83.1145,83.1328,25900.0
2013-08-05 15:40:00,91.3,91.39,91.27,91.3,44100.0,83.1328,83.2147,83.1054,83.1328,44100.0
2013-08-05 15:50:00,91.3,91.35,91.12,91.24,65700.0,83.1328,83.1783,82.9689,83.0781,65700.0
2013-08-06 09:30:00,91.28,91.34,90.72,90.73,23100.0,83.1145,83.1692,82.6046,82.6137,23100.0
2013-08-06 09:40:00,90.71,90.87,90.45,90.87,40100.0,82.5955,82.7412,82.3588,82.7412,40100.0
2013-08-06 09:50:00,90.78,90.96,90.73,90.9,27900.0,82.6593,82.8232,82.6137,82.7685,27900.0
2013-08-06 10:00:00,90.9,90.9,90.78,90.88,36600.0,82.7685,82.7685,82.6593,82.7503,36600.0
2013-08-06 10:10:00,90.85,91.16,90.84,91.12,23100.0,82.723,83.0053,82.7139,82.9689,23100.0
2013-08-06 10:20:00,91.06,91.16,90.93,91.13,18000.0,82.9142,83.0053,82.7959,82.978,18000.0
2013-08-06 10:30:00,91.12,91.23,91.09,91.19,24400.0,82.9689,83.069,82.9415,83.0326,24400.0
2013-08-06 10:40:00,91.19,91.36,91.13,91.36,22100.0,83.0326,83.1874,82.978,83.1874,22100.0
2013-08-06 10:50:00,91.36,91.58,91.32,91.37,22900.0,83.1874,83.3877,83.151,83.1965,22900.0
2013-08-06 11:00:00,91.37,91.47,91.33,91.39,12300.0,83.1965,83.2875,83.1601,83.2147,12300.0
2013-08-06 11:10:00,91.43,91.44,91.26,91.36,11200.0,83.2511,83.2602,83.0963,83.1874,11200.0
2013-08-06 11:20:00,91.38,91.59,91.35,91.44,9900.0,83.2056,83.3968,83.1783,83.2602,9900.0
2013-08-06 11:30:00,91.43,91.43,91.26,91.36,8100.0,83.2511,83.2511,83.0963,83.1874,8100.0
2013-08-06 11:40:00,91.37,91.52,91.35,91.4,7700.0,83.1965,83.3331,83.1783,83.2238,7700.0
2013-08-06 11:50:00,91.4,91.54,91.4,91.42,18900.0,83.2238,83.3513,83.2238,83.242,18900.0
2013-08-06 12:00:00,91.4,91.43,91.22,91.25,8300.0,83.2238,83.2511,83.0599,83.0872,8300.0
2013-08-06 12:10:00,91.24,91.25,91.0,91.02,9800.0,83.0781,83.0872,82.8596,82.8778,9800.0
2013-08-06 12:20:00,91.02,91.22,91.0,91.2,4700.0,82.8778,83.0599,82.8596,83.0417,4700.0
2013-08-06 12:30:00,91.22,91.38,91.2,91.3,6900.0,83.0599,83.2056,83.0417,83.1328,6900.0
2013-08-06 12:40:00,91.27,91.32,91.12,91.21,8700.0,83.1054,83.151,82.9689,83.0508,8700.0
2013-08-06 12:50:00,91.25,91.33,91.23,91.33,5400.0,83.0872,83.1601,83.069,83.1601,5400.0
2013-08-06 13:00:00,91.3,91.31,91.27,91.3,6300.0,83.1328,83.1419,83.1054,83.1328,6300.0
2013-08-06 13:10:00,91.31,91.41,91.25,91.41,20600.0,83.1419,83.2329,83.0872,83.2329,20600.0
2013-08-06 13:20:00,91.43,91.43,91.28,91.3,7100.0,83.2511,83.2511,83.1145,83.1328,7100.0
2013-08-06 13:30:00,91.28,91.86,91.27,91.82,90700.0,83.1145,83.6427,83.1054,83.6062,90700.0
2013-08-06 13:40:00,91.82,91.88,91.71,91.75,14800.0,83.6062,83.6609,83.5061,83.5425,14800.0
2013-08-06 13:50:00,91.78,91.83,91.65,91.73,22800.0,83.5698,83.6153,83.4514,83.5243,22800.0
2013-08-06 14:00:00,91.63,91.63,91.29,91.43,22700.0,83.4332,83.4332,83.1237,83.2511,22700.0
2013-08-06 14:10:00,91.44,91.53,91.26,91.36,16500.0,83.2602,83.3422,83.0963,83.1874,16500.0
2013-08-06 14:20:00,91.36,91.58,91.29,91.58,24700.0,83.1874,83.3877,83.1237,83.3877,24700.0
2013-08-06 14:30:00,91.57,91.61,91.4,91.48,12300.0,83.3786,83.415,83.2238,83.2967,12300.0
2013-08-06 14:40:00,91.49,91.64,91.39,91.64,21900.0,83.3058,83.4423,83.2147,83.4423,21900.0
2013-08-06 14:50:00,91.63,91.8,91.57,91.8,19600.0,83.4332,83.588,83.3786,83.588,19600.0
2013-08-06 15:00:00,91.8,92.04,91.68,92.03,58300.0,83.588,83.8066,83.4788,83.7975,58300.0
2013-08-06 15:10:00,92.01,92.08,91.81,91.81,21500.0,83.7792,83.843,83.5971,83.5971,21500.0
2013-08-06 15:20:00,91.84,92.0,91.81,91.92,20100.0,83.6244,83.7701,83.5971,83.6973,20100.0
2013-08-06 15:30:00,91.92,92.0,91.85,91.91,29300.0,83.6973,83.7701,83.6336,83.6882,29300.0
2013-08-06 15:40:00,91.9,91.91,91.7,91.7,19500.0,83.6791,83.6882,83.497,83.497,19500.0
2013-08-06 15:50:00,91.7,91.82,91.63,91.79,67300.0,83.497,83.6062,83.4332,83.5789,67300.0
2013-08-07 09:30:00,92.28,92.9,91.9,92.44,108100.0,84.0251,84.5896,83.6791,84.1708,108100.0
2013-08-07 09:40:00,92.44,92.96,92.4,92.85,40000.0,84.1708,84.6443,84.1344,84.5441,40000.0
2013-08-07 09:50:00,92.88,92.93,92.4,92.56,42900.0,84.5714,84.6169,84.1344,84.28,42900.0
2013-08-07 10:00:00,92.58,92.79,92.29,92.29,125600.0,84.2983,84.4895,84.0342,84.0342,125600.0
2013-08-07 10:10:00,92.26,92.36,91.73,91.91,79600.0,84.0069,84.0979,83.5243,83.6882,79600.0
2013-08-07 10:20:00,91.91,92.06,91.87,91.96,39800.0,83.6882,83.8248,83.6518,83.7337,39800.0
2013-08-07 10:30:00,91.99,92.38,91.98,92.11,51200.0,83.761,84.1161,83.7519,83.8703,51200.0
2013-08-07 10:40:00,92.12,92.33,92.12,92.18,32400.0,83.8794,84.0706,83.8794,83.934,32400.0
2013-08-07 10:50:00,92.16,92.23,92.12,92.21,25300.0,83.9158,83.9796,83.8794,83.9614,25300.0
2013-08-07 11:00:00,92.22,92.28,92.16,92.22,35800.0,83.9705,84.0251,83.9158,83.9705,35800.0
2013-08-07 11:10:00,92.22,92.49,92.22,92.43,37900.0,83.9705,84.2163,83.9705,84.1617,37900.0
2013-08-07 11:20:00,92.43,92.47,92.15,92.15,24300.0,84.1617,84.1981,83.9067,83.9067,24300.0
2013-08-07 11:30:00,92.14,92.35,92.08,92.22,66100.0,83.8976,84.0888,83.843,83.9705,66100.0
2013-08-07 11:40:00,92.21,92.27,92.14,92.27,59000.0,83.9614,84.016,83.8976,84.016,59000.0
2013-08-07 11:50:00,92.26,92.3,92.21,92.22,9500.0,84.0069,84.0433,83.9614,83.9705,9500.0
2013-08-07 12:00:00,92.23,92.25,92.18,92.23,18600.0,83.9796,83.9978,83.934,83.9796,18600.0
2013-08-07 12:10:00,92.23,92.33,92.19,92.29,22700.0,83.9796,84.0706,83.9431,84.0342,22700.0
2013-08-07 12:20:00,92.31,92.49,92.25,92.25,42000.0,84.0524,84.2163,83.9978,83.9978,42000.0
2013-08-07 12:30:00,92.25,92.26,92.17,92.17,8100.0,83.9978,84.0069,83.9249,83.9249,8100.0
2013-08-07 12:40:00,92.17,92.27,92.17,92.19,17800.0,83.9249,84.016,83.9249,83.9431,17800.0
2013-08-07 12:50:00,92.17,92.24,92.16,92.24,9800.0,83.9249,83.9887,83.9158,83.9887,9800.0
2013-08-07 13:00:00,92.24,92.3,92.18,92.25,15900.0,83.9887,84.0433,83.934,83.9978,15900.0
2013-08-07 13:10:00,92.24,92.27,92.19,92.2,19500.0,83.9887,84.016,83.9431,83.9522,19500.0
2013-08-07 13:20:00,92.21,92.3,92.19,92.3,10200.0,83.9614,84.0433,83.9431,84.0433,10200.0
2013-08-07 13:30:00,92.29,92.32,92.19,92.24,33700.0,84.0342,84.0615,83.9431,83.9887,33700.0
2013-08-07 13:40:00,92.26,92.32,92.19,92.24,15400.0,84.0069,84.0615,83.9431,83.9887,15400.0
2013-08-07 13:50:00,92.23,92.24,92.16,92.24,12300.0,83.9796,83.9887,83.9158,83.9887,12300.0
2013-08-07 14:00:00,92.24,92.25,91.99,92.0,10200.0,83.9887,83.9978,83.761,83.7701,10200.0
2013-08-07 14:10:00,92.0,92.09,91.98,92.01,11100.0,83.7701,83.8521,83.7519,83.7792,11100.0
2013-08-07 14:20:00,92.02,92.02,91.69,91.71,17500.0,83.7883,83.7883,83.4879,83.5061,17500.0
2013-08-07 14:30:00,91.72,91.9,91.71,91.82,31900.0,83.5152,83.6791,83.5061,83.6062,31900.0
2013-08-07 14:40:00,91.81,91.87,91.71,91.76,10900.0,83.5971,83.6518,83.5061,83.5516,10900.0
2013-08-07 14:50:00,91.75,91.83,91.73,91.8,12500.0,83.5425,83.6153,83.5243,83.588,12500.0
2013-08-07 15:00:00,91.8,91.84,91.76,91.79,27300.0,83.588,83.6244,83.5516,83.5789,27300.0
2013-08-07 15:10:00,91.79,91.94,91.77,91.88,22600.0,83.5789,83.7155,83.5607,83.6609,22600.0
2013-08-07 15:20:00,91.88,91.99,91.85,91.92,54600.0,83.6609,83.761,83.6336,83.6973,54600.0
2013-08-07 15:30:00,91.94,91.98,91.86,91.98,54100.0,83.7155,83.7519,83.6427,83.7519,54100.0
2013-08-07 15:40:00,91.98,92.06,91.95,92.01,50700.0,83.7519,83.8248,83.7246,83.7792,50700.0
2013-08-07 15:50:00,92.0,92.03,91.81,91.87,91800.0,83.7701,83.7975,83.5971,83.6518,91800.0
2013-08-08 09:30:00,92.08,92.27,91.91,92.25,19200.0,83.843,84.016,83.6882,83.9978,19200.0
2013-08-08 09:40:00,92.19,92.47,92.19,92.4,15400.0,83.9431,84.1981,83.9431,84.1344,15400.0
2013-08-08 09:50:00,92.39,92.59,92.28,92.52,14300.0,84.1252,84.3074,84.0251,84.2436,14300.0
2013-08-08 10:00:00,92.52,92.73,92.52,92.67,22900.0,84.2436,84.4348,84.2436,84.3802,22900.0
2013-08-08 10:10:00,92.66,92.7,92.56,92.68,20100.0,84.3711,84.4075,84.28,84.3893,20100.0
2013-08-08 10:20:00,92.65,92.74,92.58,92.62,10400.0,84.362,84.4439,84.2983,84.3347,10400.0
2013-08-08 10:30:00,92.62,92.64,92.38,92.53,45100.0,84.3347,84.3529,84.1161,84.2527,45100.0
2013-08-08 10:40:00,92.57,92.62,92.46,92.59,43800.0,84.2891,84.3347,84.189,84.3074,43800.0
2013-08-08 10:50:00,92.62,92.71,92.58,92.69,33400.0,84.3347,84.4166,84.2983,84.3984,33400.0
2013-08-08 11:00:00,92.68,92.77,92.49,92.77,28300.0,84.3893,84.4713,84.2163,84.4713,28300.0
2013-08-08 11:10:00,92.76,92.87,92.74,92.83,39700.0,84.4622,84.5623,84.4439,84.5259,39700.0
2013-08-08 11:20:00,92.82,93.03,92.82,93.03,25800.0,84.5168,84.708,84.5168,84.708,25800.0
2013-08-08 11:30:00,93.04,93.19,92.94,93.12,35900.0,84.7171,84.8537,84.626,84.7899,35900.0
2013-08-08 11:40:00,93.12,93.17,93.05,93.06,20300.0,84.7899,84.8355,84.7262,84.7353,20300.0
2013-08-08 11:50:00,93.03,93.05,92.86,92.92,40100.0,84.708,84.7262,84.5532,84.6078,40100.0
2013-08-08 12:00:00,92.92,93.03,92.91,92.95,44700.0,84.6078,84.708,84.5987,84.6352,44700.0
2013-08-08 12:10:00,92.98,93.35,92.98,93.27,24500.0,84.6625,84.9994,84.6625,84.9265,24500.0
2013-08-08 12:20:00,93.24,93.4,93.21,93.36,12900.0,84.8992,85.0449,84.8719,85.0085,12900.0
2013-08-08 12:30:00,93.39,93.39,93.25,93.35,17000.0,85.0358,85.0358,84.9083,84.9994,17000.0
2013-08-08 12:40:00,93.36,93.55,93.36,93.46,28100.0,85.0085,85.1815,85.0085,85.0995,28100.0
2013-08-08 12:50:00,93.44,93.63,93.37,93.51,28200.0,85.0813,85.2543,85.0176,85.1451,28200.0
2013-08-08 13:00:00,93.52,93.71,93.51,93.71,20400.0,85.1542,85.3272,85.1451,85.3272,20400.0
2013-08-08 13:10:00,93.69,93.8,93.58,93.74,25900.0,85.309,85.4091,85.2088,85.3545,25900.0
2013-08-08 13:20:00,93.72,94.02,93.66,93.88,40300.0,85.3363,85.6094,85.2816,85.482,40300.0
2013-08-08 13:30:00,93.87,93.88,93.68,93.76,31000.0,85.4729,85.482,85.2999,85.3727,31000.0
2013-08-08 13:40:00,93.76,93.86,93.74,93.8,20100.0,85.3727,85.4638,85.3545,85.4091,20100.0
2013-08-08 13:50:00,93.83,93.83,93.65,93.8,46300.0,85.4364,85.4364,85.2725,85.4091,46300.0
2013-08-08 14:00:00,93.8,93.84,93.76,93.8,23800.0,85.4091,85.4455,85.3727,85.4091,23800.0
2013-08-08 14:10:00,93.82,93.97,93.8,93.95,21100.0,85.4273,85.5639,85.4091,85.5457,21100.0
2013-08-08 14:20:00,93.95,93.98,93.84,93.89,20500.0,85.5457,85.573,85.4455,85.4911,20500.0
2013-08-08 14:30:00,93.88,93.98,93.88,93.98,20300.0,85.482,85.573,85.482,85.573,20300.0
2013-08-08 14:40:00,93.97,94.14,93.97,94.07,37300.0,85.5639,85.7187,85.5639,85.655,37300.0
2013-08-08 14:50:00,94.07,94.1,93.98,94.1,12600.0,85.655,85.6823,85.573,85.6823,12600.0
2013-08-08 15:00:00,94.12,94.14,93.93,93.96,40500.0,85.7005,85.7187,85.5275,85.5548,40500.0
2013-08-08 15:10:00,93.95,94.07,93.91,94.04,79000.0,85.5457,85.655,85.5093,85.6276,79000.0
2013-08-08 15:20:00,94.03,94.03,93.89,93.94,28200.0,85.6185,85.6185,85.4911,85.5366,28200.0
2013-08-08 15:30:00,93.93,93.96,93.84,93.94,47100.0,85.5275,85.5548,85.4455,85.5366,47100.0
2013-08-08 15:40:00,93.94,94.0,93.82,93.87,77700.0,85.5366,85.5912,85.4273,85.4729,77700.0
2013-08-08 15:50:00,93.87,93.9,93.75,93.79,123600.0,85.4729,85.5002,85.3636,85.4,123600.0
2013-08-09 09:30:00,93.21,93.67,93.21,93.62,24300.0,84.8719,85.2907,84.8719,85.2452,24300.0
2013-08-09 09:40:00,93.66,93.92,93.56,93.77,6900.0,85.2816,85.5184,85.1906,85.3818,6900.0
2013-08-09 09:50:00,93.77,93.77,93.34,93.52,17300.0,85.3818,85.3818,84.9903,85.1542,17300.0
2013-08-09 10:00:00,93.52,93.68,93.43,93.49,15200.0,85.1542,85.2999,85.0722,85.1268,15200.0
2013-08-09 10:10:00,93.47,93.47,93.11,93.11,7600.0,85.1086,85.1086,84.7808,84.7808,7600.0
2013-08-09 10:20:00,93.1,93.17,92.97,93.03,8100.0,84.7717,84.8355,84.6534,84.708,8100.0
2013-08-09 10:30:00,93.07,93.11,92.95,93.08,32400.0,84.7444,84.7808,84.6352,84.7535,32400.0
2013-08-09 10:40:00,93.11,93.27,93.11,93.17,15000.0,84.7808,84.9265,84.7808,84.8355,15000.0
2013-08-09 10:50:00,93.16,93.21,93.04,93.18,27300.0,84.8264,84.8719,84.7171,84.8446,27300.0
2013-08-09 11:00:00,93.18,93.21,93.12,93.21,26100.0,84.8446,84.8719,84.7899,84.8719,26100.0
2013-08-09 11:10:00,93.18,93.29,93.16,93.27,19300.0,84.8446,84.9447,84.8264,84.9265,19300.0
2013-08-09 11:20:00,93.26,93.26,93.14,93.17,37000.0,84.9174,84.9174,84.8082,84.8355,37000.0
2013-08-09 11:30:00,93.19,93.19,92.97,93.11,13900.0,84.8537,84.8537,84.6534,84.7808,13900.0
2013-08-09 11:40:00,93.08,93.16,93.07,93.15,11500.0,84.7535,84.8264,84.7444,84.8173,11500.0
2013-08-09 11:50:00,93.15,93.19,92.95,93.13,36400.0,84.8173,84.8537,84.6352,84.7991,36400.0
2013-08-09 12:00:00,93.14,93.14,93.02,93.05,44200.0,84.8082,84.8082,84.6989,84.7262,44200.0
2013-08-09 12:10:00,93.08,93.21,93.08,93.17,10400.0,84.7535,84.8719,84.7535,84.8355,10400.0
2013-08-09 12:20:00,93.15,93.24,93.13,93.21,16700.0,84.8173,84.8992,84.7991,84.8719,16700.0
2013-08-09 12:30:00,93.25,93.41,93.25,93.41,8200.0,84.9083,85.054,84.9083,85.054,8200.0
2013-08-09 12:40:00,93.41,93.51,93.41,93.51,10600.0,85.054,85.1451,85.054,85.1451,10600.0
2013-08-09 12:50:00,93.53,93.6,93.48,93.51,11800.0,85.1633,85.227,85.1177,85.1451,11800.0
2013-08-09 13:00:00,93.48,93.5,93.39,93.44,6500.0,85.1177,85.136,85.0358,85.0813,6500.0
2013-08-09 13:10:00,93.46,93.56,93.45,93.52,4000.0,85.0995,85.1906,85.0904,85.1542,4000.0
2013-08-09 13:20:00,93.53,93.57,93.49,93.52,12900.0,85.1633,85.1997,85.1268,85.1542,12900.0
2013-08-09 13:30:00,93.55,93.56,93.48,93.56,13700.0,85.1815,85.1906,85.1177,85.1906,13700.0
2013-08-09 13:40:00,93.55,93.59,93.54,93.55,5500.0,85.1815,85.2179,85.1724,85.1815,5500.0
2013-08-09 13:50:00,93.55,93.57,93.5,93.52,10100.0,85.1815,85.1997,85.136,85.1542,10100.0
2013-08-09 14:00:00,93.52,93.55,93.44,93.46,11600.0,85.1542,85.1815,85.0813,85.0995,11600.0
2013-08-09 14:10:00,93.47,93.58,93.46,93.49,16300.0,85.1086,85.2088,85.0995,85.1268,16300.0
2013-08-09 14:20:00,93.51,93.59,93.51,93.58,10200.0,85.1451,85.2179,85.1451,85.2088,10200.0
2013-08-09 14:30:00,93.57,93.61,93.51,93.51,20400.0,85.1997,85.2361,85.1451,85.1451,20400.0
2013-08-09 14:40:00,93.52,93.63,93.52,93.57,50900.0,85.1542,85.2543,85.1542,85.1997,50900.0
2013-08-09 14:50:00,93.59,93.71,93.57,93.64,25900.0,85.2179,85.3272,85.1997,85.2634,25900.0
2013-08-09 15:00:00,93.66,93.7,93.61,93.62,9700.0,85.2816,85.3181,85.2361,85.2452,9700.0
2013-08-09 15:10:00,93.62,93.62,93.52,93.55,20800.0,85.2452,85.2452,85.1542,85.1815,20800.0
2013-08-09 15:20:00,93.53,93.62,93.51,93.51,18400.0,85.1633,85.2452,85.1451,85.1451,18400.0
2013-08-09 15:30:00,93.5,93.51,93.37,93.41,30100.0,85.136,85.1451,85.0176,85.054,30100.0
2013-08-09 15:40:00,93.4,93.44,93.31,93.38,33900.0,85.0449,85.0813,84.963,85.0267,33900.0
2013-08-09 15:50:00,93.38,93.48,93.31,93.39,70100.0,85.0267,85.1177,84.963,85.0358,70100.0
2013-08-12 09:30:00,92.81,92.96,92.56,92.81,25100.0,84.5077,84.6443,84.28,84.5077,25100.0
2013-08-12 09:40:00,92.77,93.1,92.63,92.64,6900.0,84.4713,84.7717,84.3438,84.3529,6900.0
2013-08-12 09:50:00,92.73,93.25,92.73,92.89,11500.0,84.4348,84.9083,84.4348,84.5805,11500.0
2013-08-12 10:00:00,92.94,93.25,92.92,93.09,36700.0,84.626,84.9083,84.6078,84.7626,36700.0
2013-08-12 10:10:00,93.12,93.16,92.9,92.9,9100.0,84.7899,84.8264,84.5896,84.5896,9100.0
2013-08-12 10:20:00,92.9,93.15,92.9,93.11,24300.0,84.5896,84.8173,84.5896,84.7808,24300.0
2013-08-12 10:30:00,93.08,93.17,92.99,93.02,16400.0,84.7535,84.8355,84.6716,84.6989,16400.0
2013-08-12 10:40:00,92.99,93.22,92.98,93.19,7900.0,84.6716,84.881,84.6625,84.8537,7900.0
2013-08-12 10:50:00,93.2,93.29,93.14,93.16,9100.0,84.8628,84.9447,84.8082,84.8264,9100.0
2013-08-12 11:00:00,93.19,93.26,93.16,93.25,5700.0,84.8537,84.9174,84.8264,84.9083,5700.0
2013-08-12 11:10:00,93.22,93.24,93.16,93.24,3700.0,84.881,84.8992,84.8264,84.8992,3700.0
2013-08-12 11:20:00,93.25,93.34,93.23,93.25,5700.0,84.9083,84.9903,84.8901,84.9083,5700.0
2013-08-12 11:30:00,93.24,93.39,93.24,93.3,6400.0,84.8992,85.0358,84.8992,84.9538,6400.0
2013-08-12 11:40:00,93.29,93.44,93.29,93.39,11200.0,84.9447,85.0813,84.9447,85.0358,11200.0
2013-08-12 11:50:00,93.37,93.37,93.22,93.27,7500.0,85.0176,85.0176,84.881,84.9265,7500.0
2013-08-12 12:00:00,93.27,93.27,93.09,93.15,13800.0,84.9265,84.9265,84.7626,84.8173,13800.0
2013-08-12 12:10:00,93.16,93.36,93.11,93.31,12500.0,84.8264,85.0085,84.7808,84.963,12500.0
2013-08-12 12:20:00,93.32,93.39,93.12,93.17,14300.0,84.9721,85.0358,84.7899,84.8355,14300.0
2013-08-12 12:30:00,93.16,93.26,93.05,93.15,24500.0,84.8264,84.9174,84.7262,84.8173,24500.0
2013-08-12 12:40:00,93.13,93.29,93.12,93.23,39300.0,84.7991,84.9447,84.7899,84.8901,39300.0
2013-08-12 12:50:00,93.24,93.27,93.17,93.2,9200.0,84.8992,84.9265,84.8355,84.8628,9200.0
2013-08-12 13:00:00,93.21,93.21,93.12,93.19,10000.0,84.8719,84.8719,84.7899,84.8537,10000.0
2013-08-12 13:10:00,93.17,93.24,93.07,93.19,19000.0,84.8355,84.8992,84.7444,84.8537,19000.0
2013-08-12 13:20:00,93.18,93.25,93.1,93.18,28200.0,84.8446,84.9083,84.7717,84.8446,28200.0
2013-08-12 13:30:00,93.17,93.31,93.15,93.2,51900.0,84.8355,84.963,84.8173,84.8628,51900.0
2013-08-12 13:40:00,93.19,93.26,93.12,93.25,32100.0,84.8537,84.9174,84.7899,84.9083,32100.0
2013-08-12 13:50:00,93.18,93.27,93.14,93.27,5700.0,84.8446,84.9265,84.8082,84.9265,5700.0
2013-08-12 14:00:00,93.28,93.28,93.21,93.23,5600.0,84.9356,84.9356,84.8719,84.8901,5600.0
2013-08-12 14:10:00,93.25,93.29,93.21,93.22,5800.0,84.9083,84.9447,84.8719,84.881,5800.0
2013-08-12 14:20:00,93.22,93.34,93.22,93.27,4500.0,84.881,84.9903,84.881,84.9265,4500.0
2013-08-12 14:30:00,93.22,93.29,93.2,93.28,11800.0,84.881,84.9447,84.8628,84.9356,11800.0
2013-08-12 14:40:00,93.27,93.37,93.23,93.32,10600.0,84.9265,85.0176,84.8901,84.9721,10600.0
2013-08-12 14:50:00,93.33,93.35,93.15,93.25,34300.0,84.9812,84.9994,84.8173,84.9083,34300.0
2013-08-12 15:00:00,93.24,93.33,93.23,93.29,8800.0,84.8992,84.9812,84.8901,84.9447,8800.0
2013-08-12 15:10:00,93.27,93.32,93.25,93.28,14100.0,84.9265,84.9721,84.9083,84.9356,14100.0
2013-08-12 15:20:00,93.29,93.29,93.18,93.2,18300.0,84.9447,84.9447,84.8446,84.8628,18300.0
2013-08-12 15:30:00,93.19,93.3,93.18,93.29,11800.0,84.8537,84.9538,84.8446,84.9447,11800.0
2013-08-12 15:40:00,93.3,93.31,93.22,93.25,25800.0,84.9538,84.963,84.881,84.9083,25800.0
2013-08-12 15:50:00,93.26,93.32,93.21,93.29,45500.0,84.9174,84.9721,84.8719,84.9447,45500.0
2013-08-13 09:30:00,93.17,93.72,93.17,93.51,19000.0,84.8355,85.3363,84.8355,85.1451,19000.0
2013-08-13 09:40:00,93.47,93.87,93.36,93.56,14700.0,85.1086,85.4729,85.0085,85.1906,14700.0
2013-08-13 09:50:00,93.56,93.8,93.42,93.64,11000.0,85.1906,85.4091,85.0631,85.2634,11000.0
2013-08-13 10:00:00,93.77,93.83,93.2,93.2,10100.0,85.3818,85.4364,84.8628,84.8628,10100.0
2013-08-13 10:10:00,93.17,93.74,93.17,93.74,32900.0,84.8355,85.3545,84.8355,85.3545,32900.0
2013-08-13 10:20:00,93.66,93.66,93.32,93.4,8500.0,85.2816,85.2816,84.9721,85.0449,8500.0
2013-08-13 10:30:00,93.32,93.47,93.21,93.39,24300.0,84.9721,85.1086,84.8719,85.0358,24300.0
2013-08-13 10:40:00,93.39,93.42,93.29,93.31,20500.0,85.0358,85.0631,84.9447,84.963,20500.0
2013-08-13 10:50:00,93.34,93.42,93.24,93.38,17100.0,84.9903,85.0631,84.8992,85.0267,17100.0
2013-08-13 11:00:00,93.31,93.47,93.31,93.47,22400.0,84.963,85.1086,84.963,85.1086,22400.0
2013-08-13 11:10:00,93.5,93.51,93.42,93.47,1800.0,85.136,85.1451,85.0631,85.1086,1800.0
2013-08-13 11:20:00,93.51,93.7,93.51,93.7,2200.0,85.1451,85.3181,85.1451,85.3181,2200.0
2013-08-13 11:30:00,93.7,93.92,93.55,93.57,87300.0,85.3181,85.5184,85.1815,85.1997,87300.0
2013-08-13 11:40:00,93.61,93.88,93.61,93.79,14700.0,85.2361,85.482,85.2361,85.4,14700.0
2013-08-13 11:50:00,93.79,93.8,93.58,93.65,12000.0,85.4,85.4091,85.2088,85.2725,12000.0
2013-08-13 12:00:00,93.63,93.64,93.47,93.5,37100.0,85.2543,85.2634,85.1086,85.136,37100.0
2013-08-13 12:10:00,93.51,93.54,93.44,93.54,27000.0,85.1451,85.1724,85.0813,85.1724,27000.0
2013-08-13 12:20:00,93.54,93.64,93.38,93.46,20900.0,85.1724,85.2634,85.0267,85.0995,20900.0
2013-08-13 12:30:00,93.48,93.58,93.44,93.47,15200.0,85.1177,85.2088,85.0813,85.1086,15200.0
2013-08-13 12:40:00,93.51,93.61,93.49,93.56,3400.0,85.1451,85.2361,85.1268,85.1906,3400.0
2013-08-13 12:50:00,93.54,93.61,93.5,93.51,4300.0,85.1724,85.2361,85.136,85.1451,4300.0
2013-08-13 13:00:00,93.47,93.51,93.42,93.47,3600.0,85.1086,85.1451,85.0631,85.1086,3600.0
2013-08-13 13:10:00,93.49,93.55,93.45,93.5,11500.0,85.1268,85.1815,85.0904,85.136,11500.0
2013-08-13 13:20:00,93.49,93.63,93.49,93.6,8500.0,85.1268,85.2543,85.1268,85.227,8500.0
2013-08-13 13:30:00,93.56,93.58,93.46,93.53,7500.0,85.1906,85.2088,85.0995,85.1633,7500.0
2013-08-13 13:40:00,93.55,93.57,93.47,93.51,10500.0,85.1815,85.1997,85.1086,85.1451,10500.0
2013-08-13 13:50:00,93.5,93.58,93.49,93.55,8100.0,85.136,85.2088,85.1268,85.1815,8100.0
2013-08-13 14:00:00,93.54,93.56,93.45,93.52,10000.0,85.1724,85.1906,85.0904,85.1542,10000.0
2013-08-13 14:10:00,93.49,93.53,93.41,93.43,13800.0,85.1268,85.1633,85.054,85.0722,13800.0
2013-08-13 14:20:00,93.43,93.52,93.38,93.46,29400.0,85.0722,85.1542,85.0267,85.0995,29400.0
2013-08-13 14:30:00,93.47,93.49,93.33,93.46,17600.0,85.1086,85.1268,84.9812,85.0995,17600.0
2013-08-13 14:40:00,93.45,93.66,93.44,93.56,9600.0,85.0904,85.2816,85.0813,85.1906,9600.0
2013-08-13 14:50:00,93.54,93.62,93.48,93.53,26800.0,85.1724,85.2452,85.1177,85.1633,26800.0
2013-08-13 15:00:00,93.54,93.59,93.46,93.48,5600.0,85.1724,85.2179,85.0995,85.1177,5600.0
2013-08-13 15:10:00,93.47,93.57,93.46,93.48,11600.0,85.1086,85.1997,85.0995,85.1177,11600.0
2013-08-13 15:20:00,93.49,93.49,93.34,93.39,22400.0,85.1268,85.1268,84.9903,85.0358,22400.0
2013-08-13 15:30:00,93.38,93.5,93.37,93.48,37300.0,85.0267,85.136,85.0176,85.1177,37300.0
2013-08-13 15:40:00,93.49,93.52,93.41,93.43,26300.0,85.1268,85.1542,85.054,85.0722,26300.0
2013-08-13 15:50:00,93.44,93.47,93.34,93.38,77300.0,85.0813,85.1086,84.9903,85.0267,77300.0
2013-08-14 09:30:00,93.58,93.58,92.84,93.24,30100.0,85.2088,85.2088,84.535,84.8992,30100.0
2013-08-14 09:40:00,93.33,93.33,92.94,93.29,3600.0,84.9812,84.9812,84.626,84.9447,3600.0
2013-08-14 09:50:00,93.24,93.47,93.16,93.16,24500.0,84.8992,85.1086,84.8264,84.8264,24500.0
2013-08-14 10:00:00,93.07,93.18,93.0,93.04,22400.0,84.7444,84.8446,84.6807,84.7171,22400.0
2013-08-14 10:10:00,93.1,93.12,93.0,93.07,5000.0,84.7717,84.7899,84.6807,84.7444,5000.0
2013-08-14 10:20:00,93.08,93.13,93.04,93.05,3400.0,84.7535,84.7991,84.7171,84.7262,3400.0
2013-08-14 10:30:00,93.03,93.04,92.83,92.86,19900.0,84.708,84.7171,84.5259,84.5532,19900.0
2013-08-14 10:40:00,92.86,92.9,92.7,92.72,5400.0,84.5532,84.5896,84.4075,84.4257,5400.0
2013-08-14 10:50:00,92.66,92.74,92.59,92.73,6700.0,84.3711,84.4439,84.3074,84.4348,6700.0
2013-08-14 11:00:00,92.74,92.79,92.59,92.66,16700.0,84.4439,84.4895,84.3074,84.3711,16700.0
2013-08-14 11:10:00,92.69,92.84,92.61,92.83,15700.0,84.3984,84.535,84.3256,84.5259,15700.0
2013-08-14 11:20:00,92.85,93.01,92.78,92.94,12200.0,84.5441,84.6898,84.4804,84.626,12200.0
2013-08-14 11:30:00,92.98,93.29,92.98,93.29,11900.0,84.6625,84.9447,84.6625,84.9447,11900.0
2013-08-14 11:40:00,93.31,93.42,93.26,93.3,24300.0,84.963,85.0631,84.9174,84.9538,24300.0
2013-08-14 11:50:00,93.28,93.45,93.25,93.4,46900.0,84.9356,85.0904,84.9083,85.0449,46900.0
2013-08-14 12:00:00,93.4,93.56,93.36,93.36,5700.0,85.0449,85.1906,85.0085,85.0085,5700.0
2013-08-14 12:10:00,93.37,93.46,93.35,93.36,2800.0,85.0176,85.0995,84.9994,85.0085,2800.0
2013-08-14 12:20:00,93.4,93.52,93.3,93.49,3800.0,85.0449,85.1542,84.9538,85.1268,3800.0
2013-08-14 12:30:00,93.48,93.52,93.42,93.43,3400.0,85.1177,85.1542,85.0631,85.0722,3400.0
2013-08-14 12:40:00,93.37,93.41,93.17,93.2,17100.0,85.0176,85.054,84.8355,84.8628,17100.0
2013-08-14 12:50:00,93.19,93.25,93.13,93.16,5900.0,84.8537,84.9083,84.7991,84.8264,5900.0
2013-08-14 13:00:00,93.13,93.24,93.13,93.13,3600.0,84.7991,84.8992,84.7991,84.7991,3600.0
2013-08-14 13:10:00,93.14,93.14,92.9,92.98,53500.0,84.8082,84.8082,84.5896,84.6625,53500.0
2013-08-14 13:20:00,92.94,92.96,92.79,92.79,4300.0,84.626,84.6443,84.4895,84.4895,4300.0
2013-08-14 13:30:00,92.76,92.89,92.65,92.86,22100.0,84.4622,84.5805,84.362,84.5532,22100.0
2013-08-14 13:40:00,92.86,92.89,92.74,92.76,4100.0,84.5532,84.5805,84.4439,84.4622,4100.0
2013-08-14 13:50:00,92.77,92.85,92.68,92.78,9700.0,84.4713,84.5441,84.3893,84.4804,9700.0
2013-08-14 14:00:00,92.78,92.84,92.77,92.8,5900.0,84.4804,84.535,84.4713,84.4986,5900.0
2013-08-14 14:10:00,92.79,92.8,92.66,92.69,13900.0,84.4895,84.4986,84.3711,84.3984,13900.0
2013-08-14 14:20:00,92.67,92.7,92.52,92.63,19400.0,84.3802,84.4075,84.2436,84.3438,19400.0
2013-08-14 14:30:00,92.62,92.69,92.56,92.69,19800.0,84.3347,84.3984,84.28,84.3984,19800.0
2013-08-14 14:40:00,92.68,92.78,92.66,92.75,5300.0,84.3893,84.4804,84.3711,84.453,5300.0
2013-08-14 14:50:00,92.71,92.71,92.52,92.57,4600.0,84.4166,84.4166,84.2436,84.2891,4600.0
2013-08-14 15:00:00,92.61,92.61,92.51,92.59,7700.0,84.3256,84.3256,84.2345,84.3074,7700.0
2013-08-14 15:10:00,92.61,92.8,92.55,92.72,37800.0,84.3256,84.4986,84.2709,84.4257,37800.0
2013-08-14 15:20:00,92.73,92.75,92.69,92.7,7900.0,84.4348,84.453,84.3984,84.4075,7900.0
2013-08-14 15:30:00,92.72,92.78,92.65,92.75,17300.0,84.4257,84.4804,84.362,84.453,17300.0
2013-08-14 15:40:00,92.75,92.82,92.63,92.71,24200.0,84.453,84.5168,84.3438,84.4166,24200.0
2013-08-14 15:50:00,92.73,92.78,92.65,92.66,50500.0,84.4348,84.4804,84.362,84.3711,50500.0
2013-08-15 09:30:00,91.9,92.31,91.8,92.1,63800.0,83.6791,84.0524,83.588,83.8612,63800.0
2013-08-15 09:40:00,92.12,92.5,91.88,92.28,26600.0,83.8794,84.2254,83.6609,84.0251,26600.0
2013-08-15 09:50:00,92.17,92.24,91.77,92.01,40900.0,83.9249,83.9887,83.5607,83.7792,40900.0
2013-08-15 10:00:00,91.97,92.01,91.39,91.5,25900.0,83.7428,83.7792,83.2147,83.3149,25900.0
2013-08-15 10:10:00,91.48,91.61,91.42,91.46,35500.0,83.2967,83.415,83.242,83.2784,35500.0
2013-08-15 10:20:00,91.49,91.6,91.41,91.44,55100.0,83.3058,83.4059,83.2329,83.2602,55100.0
2013-08-15 10:30:00,91.45,91.59,91.36,91.49,18900.0,83.2693,83.3968,83.1874,83.3058,18900.0
2013-08-15 10:40:00,91.55,91.55,91.03,91.04,27800.0,83.3604,83.3604,82.8869,82.896,27800.0
2013-08-15 10:50:00,91.02,91.38,90.93,91.37,50500.0,82.8778,83.2056,82.7959,83.1965,50500.0
2013-08-15 11:00:00,91.37,91.45,91.03,91.09,21400.0,83.1965,83.2693,82.8869,82.9415,21400.0
2013-08-15 11:10:00,91.09,91.16,90.92,91.02,19900.0,82.9415,83.0053,82.7867,82.8778,19900.0
2013-08-15 11:20:00,91.02,91.05,90.92,90.97,9100.0,82.8778,82.9051,82.7867,82.8323,9100.0
2013-08-15 11:30:00,90.97,91.1,90.9,91.1,19700.0,82.8323,82.9506,82.7685,82.9506,19700.0
2013-08-15 11:40:00,91.12,91.26,91.05,91.19,19500.0,82.9689,83.0963,82.9051,83.0326,19500.0
2013-08-15 11:50:00,91.22,91.23,90.98,90.99,8200.0,83.0599,83.069,82.8414,82.8505,8200.0
2013-08-15 12:00:00,91.0,91.13,90.98,91.11,12100.0,82.8596,82.978,82.8414,82.9598,12100.0
2013-08-15 12:10:00,91.11,91.23,91.06,91.23,6900.0,82.9598,83.069,82.9142,83.069,6900.0
2013-08-15 12:20:00,91.25,91.48,91.16,91.17,23400.0,83.0872,83.2967,83.0053,83.0144,23400.0
2013-08-15 12:30:00,91.18,91.24,91.13,91.18,22600.0,83.0235,83.0781,82.978,83.0235,22600.0
2013-08-15 12:40:00,91.16,91.21,91.0,91.02,47300.0,83.0053,83.0508,82.8596,82.8778,47300.0
2013-08-15 12:50:00,91.02,91.51,91.0,91.31,47100.0,82.8778,83.324,82.8596,83.1419,47100.0
2013-08-15 13:00:00,91.31,91.31,91.12,91.27,13800.0,83.1419,83.1419,82.9689,83.1054,13800.0
2013-08-15 13:10:00,91.28,91.46,91.19,91.35,34100.0,83.1145,83.2784,83.0326,83.1783,34100.0
2013-08-15 13:20:00,91.41,91.44,91.2,91.37,27200.0,83.2329,83.2602,83.0417,83.1965,27200.0
2013-08-15 13:30:00,91.36,91.55,91.32,91.33,42900.0,83.1874,83.3604,83.151,83.1601,42900.0
2013-08-15 13:40:00,91.35,91.48,91.33,91.45,8800.0,83.1783,83.2967,83.1601,83.2693,8800.0
2013-08-15 13:50:00,91.38,91.38,91.25,91.29,10800.0,83.2056,83.2056,83.0872,83.1237,10800.0
2013-08-15 14:00:00,91.36,91.37,91.19,91.34,22000.0,83.1874,83.1965,83.0326,83.1692,22000.0
2013-08-15 14:10:00,91.37,91.49,91.25,91.39,50300.0,83.1965,83.3058,83.0872,83.2147,50300.0
2013-08-15 14:20:00,91.43,91.61,91.36,91.54,47400.0,83.2511,83.415,83.1874,83.3513,47400.0
2013-08-15 14:30:00,91.52,91.77,91.51,91.69,28400.0,83.3331,83.5607,83.324,83.4879,28400.0
2013-08-15 14:40:00,91.71,91.74,91.61,91.67,62500.0,83.5061,83.5334,83.415,83.4697,62500.0
2013-08-15 14:50:00,91.66,91.68,91.48,91.49,157100.0,83.4606,83.4788,83.2967,83.3058,157100.0
2013-08-15 15:00:00,91.47,91.49,91.39,91.45,33300.0,83.2875,83.3058,83.2147,83.2693,33300.0
2013-08-15 15:10:00,91.44,91.49,91.37,91.39,72400.0,83.2602,83.3058,83.1965,83.2147,72400.0
2013-08-15 15:20:00,91.39,91.46,91.39,91.41,49600.0,83.2147,83.2784,83.2147,83.2329,49600.0
2013-08-15 15:30:00,91.42,91.44,91.29,91.37,56300.0,83.242,83.2602,83.1237,83.1965,56300.0
2013-08-15 15:40:00,91.35,91.42,91.28,91.36,54300.0,83.1783,83.242,83.1145,83.1874,54300.0
2013-08-15 15:50:00,91.37,91.42,91.29,91.4,117600.0,83.1965,83.242,83.1237,83.2238,117600.0
2013-08-16 09:30:00,90.99,91.54,90.99,91.54,88900.0,82.8505,83.3513,82.8505,83.3513,88900.0
2013-08-16 09:40:00,91.54,91.88,91.53,91.68,24400.0,83.3513,83.6609,83.3422,83.4788,24400.0
2013-08-16 09:50:00,91.68,91.94,91.56,91.93,36800.0,83.4788,83.7155,83.3695,83.7064,36800.0
2013-08-16 10:00:00,91.93,92.19,91.73,92.07,18600.0,83.7064,83.9431,83.5243,83.8339,18600.0
2013-08-16 10:10:00,92.03,92.07,91.79,91.81,14400.0,83.7975,83.8339,83.5789,83.5971,14400.0
2013-08-16 10:20:00,91.79,91.97,91.74,91.97,14900.0,83.5789,83.7428,83.5334,83.7428,14900.0
2013-08-16 10:30:00,91.96,92.03,91.85,92.0,7600.0,83.7337,83.7975,83.6336,83.7701,7600.0
2013-08-16 10:40:00,91.99,92.03,91.77,91.92,16000.0,83.761,83.7975,83.5607,83.6973,16000.0
2013-08-16 10:50:00,91.92,91.97,91.84,91.87,9600.0,83.6973,83.7428,83.6244,83.6518,9600.0
2013-08-16 11:00:00,91.87,92.02,91.87,91.89,10700.0,83.6518,83.7883,83.6518,83.67,10700.0
2013-08-16 11:10:00,91.88,92.1,91.86,91.94,22500.0,83.6609,83.8612,83.6427,83.7155,22500.0
2013-08-16 11:20:00,91.94,91.95,91.55,91.56,16100.0,83.7155,83.7246,83.3604,83.3695,16100.0
2013-08-16 11:30:00,91.56,91.76,91.41,91.71,15300.0,83.3695,83.5516,83.2329,83.5061,15300.0
2013-08-16 11:40:00,91.72,91.74,91.56,91.58,7600.0,83.5152,83.5334,83.3695,83.3877,7600.0
2013-08-16 11:50:00,91.55,91.71,91.52,91.66,10000.0,83.3604,83.5061,83.3331,83.4606,10000.0
2013-08-16 12:00:00,91.64,91.78,91.51,91.73,9400.0,83.4423,83.5698,83.324,83.5243,9400.0
2013-08-16 12:10:00,91.77,91.78,91.69,91.69,5400.0,83.5607,83.5698,83.4879,83.4879,5400.0
2013-08-16 12:20:00,91.66,91.66,91.46,91.54,9700.0,83.4606,83.4606,83.2784,83.3513,9700.0
2013-08-16 12:30:00,91.5,91.64,91.5,91.64,30000.0,83.3149,83.4423,83.3149,83.4423,30000.0
2013-08-16 12:40:00,91.61,91.65,91.44,91.49,24700.0,83.415,83.4514,83.2602,83.3058,24700.0
2013-08-16 12:50:00,91.46,91.61,91.4,91.46,18900.0,83.2784,83.415,83.2238,83.2784,18900.0
2013-08-16 13:00:00,91.44,91.51,91.27,91.31,21000.0,83.2602,83.324,83.1054,83.1419,21000.0
2013-08-16 13:10:00,91.32,91.52,91.3,91.41,54300.0,83.151,83.3331,83.1328,83.2329,54300.0
2013-08-16 13:20:00,91.4,91.47,91.33,91.38,24100.0,83.2238,83.2875,83.1601,83.2056,24100.0
2013-08-16 13:30:00,91.42,91.46,91.29,91.31,12200.0,83.242,83.2784,83.1237,83.1419,12200.0
2013-08-16 13:40:00,91.32,91.42,91.3,91.38,10500.0,83.151,83.242,83.1328,83.2056,10500.0
2013-08-16 13:50:00,91.4,91.41,91.37,91.41,8800.0,83.2238,83.2329,83.1965,83.2329,8800.0
2013-08-16 14:00:00,91.41,91.5,91.41,91.49,13000.0,83.2329,83.3149,83.2329,83.3058,13000.0
2013-08-16 14:10:00,91.49,91.53,91.43,91.47,10000.0,83.3058,83.3422,83.2511,83.2875,10000.0
2013-08-16 14:20:00,91.46,91.63,91.38,91.63,27300.0,83.2784,83.4332,83.2056,83.4332,27300.0
2013-08-16 14:30:00,91.62,91.62,91.41,91.44,9300.0,83.4241,83.4241,83.2329,83.2602,9300.0
2013-08-16 14:40:00,91.47,91.48,91.4,91.47,11900.0,83.2875,83.2967,83.2238,83.2875,11900.0
2013-08-16 14:50:00,91.48,91.63,91.45,91.62,11300.0,83.2967,83.4332,83.2693,83.4241,11300.0
2013-08-16 15:00:00,91.6,91.68,91.51,91.65,13900.0,83.4059,83.4788,83.324,83.4514,13900.0
2013-08-16 15:10:00,91.65,91.66,91.58,91.64,13700.0,83.4514,83.4606,83.3877,83.4423,13700.0
2013-08-16 15:20:00,91.63,91.72,91.58,91.69,13600.0,83.4332,83.5152,83.3877,83.4879,13600.0
2013-08-16 15:30:00,91.71,91.81,91.7,91.8,16700.0,83.5061,83.5971,83.497,83.588,16700.0
2013-08-16 15:40:00,91.82,91.83,91.67,91.67,21000.0,83.6062,83.6153,83.4697,83.4697,21000.0
2013-08-16 15:50:00,91.67,91.71,91.51,91.53,60900.0,83.4697,83.5061,83.324,83.3422,60900.0
2013-08-19 09:30:00,91.28,92.09,91.28,91.87,16800.0,83.1145,83.8521,83.1145,83.6518,16800.0
2013-08-19 09:40:00,91.93,91.98,91.77,91.84,9300.0,83.7064,83.7519,83.5607,83.6244,9300.0
2013-08-19 09:50:00,91.86,92.15,91.51,92.15,13900.0,83.6427,83.9067,83.324,83.9067,13900.0
2013-08-19 10:00:00,92.04,92.17,91.95,91.95,10100.0,83.8066,83.9249,83.7246,83.7246,10100.0
2013-08-19 10:10:00,91.99,92.23,91.95,92.22,11700.0,83.761,83.9796,83.7246,83.9705,11700.0
2013-08-19 10:20:00,92.21,92.24,91.98,92.02,29600.0,83.9614,83.9887,83.7519,83.7883,29600.0
2013-08-19 10:30:00,92.03,92.21,91.98,92.16,10200.0,83.7975,83.9614,83.7519,83.9158,10200.0
2013-08-19 10:40:00,92.2,92.33,92.2,92.33,13800.0,83.9522,84.0706,83.9522,84.0706,13800.0
2013-08-19 10:50:00,92.25,92.25,92.06,92.15,7700.0,83.9978,83.9978,83.8248,83.9067,7700.0
2013-08-19 11:00:00,92.19,92.19,91.89,92.08,74000.0,83.9431,83.9431,83.67,83.843,74000.0
2013-08-19 11:10:00,92.12,92.13,92.01,92.03,5700.0,83.8794,83.8885,83.7792,83.7975,5700.0
2013-08-19 11:20:00,92.02,92.05,91.97,92.05,9400.0,83.7883,83.8157,83.7428,83.8157,9400.0
2013-08-19 11:30:00,91.99,92.13,91.95,92.08,8900.0,83.761,83.8885,83.7246,83.843,8900.0
2013-08-19 11:40:00,92.06,92.14,92.01,92.1,4600.0,83.8248,83.8976,83.7792,83.8612,4600.0
2013-08-19 11:50:00,92.08,92.11,92.0,92.06,10500.0,83.843,83.8703,83.7701,83.8248,10500.0
2013-08-19 12:00:00,91.99,92.05,91.96,92.04,7300.0,83.761,83.8157,83.7337,83.8066,7300.0
2013-08-19 12:10:00,92.02,92.07,91.99,92.04,17500.0,83.7883,83.8339,83.761,83.8066,17500.0
2013-08-19 12:20:00,92.03,92.06,91.92,91.98,5200.0,83.7975,83.8248,83.6973,83.7519,5200.0
2013-08-19 12:30:00,91.94,91.96,91.89,91.9,4700.0,83.7155,83.7337,83.67,83.6791,4700.0
2013-08-19 12:40:00,91.91,91.99,91.88,91.94,6900.0,83.6882,83.761,83.6609,83.7155,6900.0
2013-08-19 12:50:00,91.92,91.92,91.77,91.83,3600.0,83.6973,83.6973,83.5607,83.6153,3600.0
2013-08-19 13:00:00,91.8,91.85,91.76,91.82,5900.0,83.588,83.6336,83.5516,83.6062,5900.0
2013-08-19 13:10:00,91.8,91.91,91.69,91.91,12800.0,83.588,83.6882,83.4879,83.6882,12800.0
2013-08-19 13:20:00,91.89,91.92,91.84,91.86,10100.0,83.67,83.6973,83.6244,83.6427,10100.0
2013-08-19 13:30:00,91.83,91.93,91.8,91.82,7000.0,83.6153,83.7064,83.588,83.6062,7000.0
2013-08-19 13:40:00,91.82,91.95,91.8,91.89,6500.0,83.6062,83.7246,83.588,83.67,6500.0
2013-08-19 13:50:00,91.88,91.88,91.77,91.81,8300.0,83.6609,83.6609,83.5607,83.5971,8300.0
2013-08-19 14:00:00,91.79,91.79,91.6,91.64,8400.0,83.5789,83.5789,83.4059,83.4423,8400.0
2013-08-19 14:10:00,91.66,91.78,91.65,91.75,9600.0,83.4606,83.5698,83.4514,83.5425,9600.0
2013-08-19 14:20:00,91.76,91.78,91.65,91.69,9600.0,83.5516,83.5698,83.4514,83.4879,9600.0
2013-08-19 14:30:00,91.69,91.71,91.52,91.63,11900.0,83.4879,83.5061,83.3331,83.4332,11900.0
2013-08-19 14:40:00,91.63,91.75,91.62,91.73,14200.0,83.4332,83.5425,83.4241,83.5243,14200.0
2013-08-19 14:50:00,91.71,91.77,91.64,91.77,16400.0,83.5061,83.5607,83.4423,83.5607,16400.0
2013-08-19 15:00:00,91.76,91.77,91.56,91.56,16400.0,83.5516,83.5607,83.3695,83.3695,16400.0
2013-08-19 15:10:00,91.56,91.72,91.52,91.71,12900.0,83.3695,83.5152,83.3331,83.5061,12900.0
2013-08-19 15:20:00,91.69,91.83,91.68,91.72,18000.0,83.4879,83.6153,83.4788,83.5152,18000.0
2013-08-19 15:30:00,91.7,91.74,91.61,91.61,21300.0,83.497,83.5334,83.415,83.415,21300.0
2013-08-19 15:40:00,91.61,91.7,91.56,91.69,34300.0,83.415,83.497,83.3695,83.4879,34300.0
2013-08-19 15:50:00,91.7,91.81,91.58,91.72,137600.0,83.497,83.5971,83.3877,83.5152,137600.0
2013-08-20 09:30:00,91.59,91.8,91.5,91.69,14000.0,83.3968,83.588,83.3149,83.4879,14000.0
2013-08-20 09:40:00,91.75,91.75,91.14,91.36,19000.0,83.5425,83.5425,82.9871,83.1874,19000.0
2013-08-20 09:50:00,91.36,91.67,91.3,91.46,15900.0,83.1874,83.4697,83.1328,83.2784,15900.0
2013-08-20 10:00:00,91.5,91.72,91.39,91.72,12800.0,83.3149,83.5152,83.2147,83.5152,12800.0
2013-08-20 10:10:00,91.73,91.85,91.49,91.5,20300.0,83.5243,83.6336,83.3058,83.3149,20300.0
2013-08-20 10:20:00,91.5,91.62,91.4,91.47,26200.0,83.3149,83.4241,83.2238,83.2875,26200.0
2013-08-20 10:30:00,91.47,91.47,91.37,91.41,7900.0,83.2875,83.2875,83.1965,83.2329,7900.0
2013-08-20 10:40:00,91.47,91.47,91.38,91.42,7600.0,83.2875,83.2875,83.2056,83.242,7600.0
2013-08-20 10:50:00,91.43,91.48,91.38,91.39,13800.0,83.2511,83.2967,83.2056,83.2147,13800.0
2013-08-20 11:00:00,91.4,91.53,91.4,91.5,17200.0,83.2238,83.3422,83.2238,83.3149,17200.0
2013-08-20 11:10:00,91.5,91.56,91.46,91.53,59800.0,83.3149,83.3695,83.2784,83.3422,59800.0
2013-08-20 11:20:00,91.53,91.55,91.47,91.48,12600.0,83.3422,83.3604,83.2875,83.2967,12600.0
2013-08-20 11:30:00,91.5,91.51,91.47,91.49,11000.0,83.3149,83.324,83.2875,83.3058,11000.0
2013-08-20 11:40:00,91.5,91.51,91.25,91.5,86900.0,83.3149,83.324,83.0872,83.3149,86900.0
2013-08-20 11:50:00,91.48,91.5,91.46,91.5,14900.0,83.2967,83.3149,83.2784,83.3149,14900.0
2013-08-20 12:00:00,91.48,91.51,91.46,91.5,50500.0,83.2967,83.324,83.2784,83.3149,50500.0
2013-08-20 12:10:00,91.5,91.52,91.45,91.48,92100.0,83.3149,83.3331,83.2693,83.2967,92100.0
2013-08-20 12:20:00,91.49,91.51,91.44,91.47,13000.0,83.3058,83.324,83.2602,83.2875,13000.0
2013-08-20 12:30:00,91.47,91.5,91.41,91.41,17300.0,83.2875,83.3149,83.2329,83.2329,17300.0
2013-08-20 12:40:00,91.41,91.45,91.35,91.45,8300.0,83.2329,83.2693,83.1783,83.2693,8300.0
2013-08-20 12:50:00,91.47,91.5,91.46,91.49,7900.0,83.2875,83.3149,83.2784,83.3058,7900.0
2013-08-20 13:00:00,91.51,91.51,91.47,91.5,23100.0,83.324,83.324,83.2875,83.3149,23100.0
2013-08-20 13:10:00,91.5,91.52,91.46,91.49,65000.0,83.3149,83.3331,83.2784,83.3058,65000.0
2013-08-20 13:20:00,91.48,91.51,91.41,91.45,10600.0,83.2967,83.324,83.2329,83.2693,10600.0
2013-08-20 13:30:00,91.49,91.57,91.45,91.55,38400.0,83.3058,83.3786,83.2693,83.3604,38400.0
2013-08-20 13:40:00,91.56,91.57,91.5,91.55,16400.0,83.3695,83.3786,83.3149,83.3604,16400.0
2013-08-20 13:50:00,91.55,91.56,91.52,91.54,11500.0,83.3604,83.3695,83.3331,83.3513,11500.0
2013-08-20 14:00:00,91.55,91.56,91.49,91.49,19700.0,83.3604,83.3695,83.3058,83.3058,19700.0
2013-08-20 14:10:00,91.5,91.55,91.48,91.5,22500.0,83.3149,83.3604,83.2967,83.3149,22500.0
2013-08-20 14:20:00,91.5,91.53,91.48,91.5,32200.0,83.3149,83.3422,83.2967,83.3149,32200.0
2013-08-20 14:30:00,91.5,91.51,91.42,91.45,44300.0,83.3149,83.324,83.242,83.2693,44300.0
2013-08-20 14:40:00,91.46,91.52,91.35,91.47,18500.0,83.2784,83.3331,83.1783,83.2875,18500.0
2013-08-20 14:50:00,91.49,91.57,91.49,91.52,14600.0,83.3058,83.3786,83.3058,83.3331,14600.0
2013-08-20 15:00:00,91.55,91.56,91.48,91.53,17100.0,83.3604,83.3695,83.2967,83.3422,17100.0
2013-08-20 15:10:00,91.52,91.63,91.51,91.62,11500.0,83.3331,83.4332,83.324,83.4241,11500.0
2013-08-20 15:20:00,91.61,91.77,91.59,91.76,10300.0,83.415,83.5607,83.3968,83.5516,10300.0
2013-08-20 15:30:00,91.76,91.77,91.66,91.7,17300.0,83.5516,83.5607,83.4606,83.497,17300.0
2013-08-20 15:40:00,91.71,91.74,91.59,91.63,30900.0,83.5061,83.5334,83.3968,83.4332,30900.0
2013-08-20 15:50:00,91.63,91.82,91.57,91.73,95100.0,83.4332,83.6062,83.3786,83.5243,95100.0
2013-08-21 09:30:00,91.73,91.83,91.2,91.34,16400.0,83.5243,83.6153,83.0417,83.1692,16400.0
2013-08-21 09:40:00,91.42,91.42,91.16,91.23,10200.0,83.242,83.242,83.0053,83.069,10200.0
2013-08-21 09:50:00,91.24,91.33,91.11,91.14,13300.0,83.0781,83.1601,82.9598,82.9871,13300.0
2013-08-21 10:00:00,91.17,91.44,91.04,91.3,23400.0,83.0144,83.2602,82.896,83.1328,23400.0
2013-08-21 10:10:00,91.29,91.37,91.2,91.29,5200.0,83.1237,83.1965,83.0417,83.1237,5200.0
2013-08-21 10:20:00,91.32,91.4,91.22,91.31,8600.0,83.151,83.2238,83.0599,83.1419,8600.0
2013-08-21 10:30:00,91.21,91.28,91.13,91.28,8500.0,83.0508,83.1145,82.978,83.1145,8500.0
2013-08-21 10:40:00,91.32,91.53,91.32,91.53,5600.0,83.151,83.3422,83.151,83.3422,5600.0
2013-08-21 10:50:00,91.54,91.62,91.48,91.48,8400.0,83.3513,83.4241,83.2967,83.2967,8400.0
2013-08-21 11:00:00,91.45,91.49,91.27,91.29,7300.0,83.2693,83.3058,83.1054,83.1237,7300.0
2013-08-21 11:10:00,91.26,91.26,91.04,91.14,19000.0,83.0963,83.0963,82.896,82.9871,19000.0
2013-08-21 11:20:00,91.1,91.17,91.05,91.12,23000.0,82.9506,83.0144,82.9051,82.9689,23000.0
2013-08-21 11:30:00,91.11,91.15,91.06,91.09,10300.0,82.9598,82.9962,82.9142,82.9415,10300.0
2013-08-21 11:40:00,91.07,91.12,91.06,91.09,13000.0,82.9233,82.9689,82.9142,82.9415,13000.0
2013-08-21 11:50:00,91.09,91.16,91.05,91.13,10400.0,82.9415,83.0053,82.9051,82.978,10400.0
2013-08-21 12:00:00,91.12,91.24,91.11,91.22,41800.0,82.9689,83.0781,82.9598,83.0599,41800.0
2013-08-21 12:10:00,91.22,91.49,91.22,91.49,16900.0,83.0599,83.3058,83.0599,83.3058,16900.0
2013-08-21 12:20:00,91.49,91.5,91.39,91.4,8100.0,83.3058,83.3149,83.2147,83.2238,8100.0
2013-08-21 12:30:00,91.39,91.5,91.38,91.5,3800.0,83.2147,83.3149,83.2056,83.3149,3800.0
2013-08-21 12:40:00,91.51,91.6,91.48,91.53,3100.0,83.324,83.4059,83.2967,83.3422,3100.0
2013-08-21 12:50:00,91.56,91.67,91.56,91.58,5400.0,83.3695,83.4697,83.3695,83.3877,5400.0
2013-08-21 13:00:00,91.57,91.57,91.44,91.49,5000.0,83.3786,83.3786,83.2602,83.3058,5000.0
2013-08-21 13:10:00,91.5,91.6,91.5,91.57,4300.0,83.3149,83.4059,83.3149,83.3786,4300.0
2013-08-21 13:20:00,91.54,91.54,91.46,91.46,5300.0,83.3513,83.3513,83.2784,83.2784,5300.0
2013-08-21 13:30:00,91.45,91.51,91.38,91.5,19100.0,83.2693,83.324,83.2056,83.3149,19100.0
2013-08-21 13:40:00,91.49,91.61,91.46,91.55,14300.0,83.3058,83.415,83.2784,83.3604,14300.0
2013-08-21 13:50:00,91.56,91.61,91.48,91.52,10100.0,83.3695,83.415,83.2967,83.3331,10100.0
2013-08-21 14:00:00,91.52,91.52,91.17,91.31,56400.0,83.3331,83.3331,83.0144,83.1419,56400.0
2013-08-21 14:10:00,91.33,91.45,91.32,91.39,22300.0,83.1601,83.2693,83.151,83.2147,22300.0
2013-08-21 14:20:00,91.34,91.58,91.31,91.52,15800.0,83.1692,83.3877,83.1419,83.3331,15800.0
2013-08-21 14:30:00,91.51,91.95,91.51,91.87,19500.0,83.324,83.7246,83.324,83.6518,19500.0
2013-08-21 14:40:00,91.9,92.02,91.83,91.95,76400.0,83.6791,83.7883,83.6153,83.7246,76400.0
2013-08-21 14:50:00,91.94,91.99,91.85,91.85,11800.0,83.7155,83.761,83.6336,83.6336,11800.0
2013-08-21 15:00:00,91.83,91.94,91.78,91.88,19700.0,83.6153,83.7155,83.5698,83.6609,19700.0
2013-08-21 15:10:00,91.89,91.97,91.84,91.92,25000.0,83.67,83.7428,83.6244,83.6973,25000.0
2013-08-21 15:20:00,91.91,91.97,91.73,91.76,16900.0,83.6882,83.7428,83.5243,83.5516,16900.0
2013-08-21 15:30:00,91.78,91.89,91.76,91.78,19300.0,83.5698,83.67,83.5516,83.5698,19300.0
2013-08-21 15:40:00,91.79,91.81,91.55,91.59,20900.0,83.5789,83.5971,83.3604,83.3968,20900.0
2013-08-21 15:50:00,91.59,91.65,91.46,91.52,37600.0,83.3968,83.4514,83.2784,83.3331,37600.0
2013-08-22 09:30:00,91.9,92.14,91.64,92.08,26300.0,83.6791,83.8976,83.4423,83.843,26300.0
2013-08-22 09:40:00,92.21,92.79,92.21,92.67,29600.0,83.9614,84.4895,83.9614,84.3802,29600.0
2013-08-22 09:50:00,92.7,92.87,92.63,92.77,32000.0,84.4075,84.5623,84.3438,84.4713,32000.0
2013-08-22 10:00:00,92.77,93.04,92.67,92.9,45700.0,84.4713,84.7171,84.3802,84.5896,45700.0
2013-08-22 10:10:00,92.91,93.21,92.87,93.18,18900.0,84.5987,84.8719,84.5623,84.8446,18900.0
2013-08-22 10:20:00,93.1,93.11,92.96,93.01,12100.0,84.7717,84.7808,84.6443,84.6898,12100.0
2013-08-22 10:30:00,93.03,93.11,92.93,93.11,21500.0,84.708,84.7808,84.6169,84.7808,21500.0
2013-08-22 10:40:00,93.1,93.26,93.08,93.19,35100.0,84.7717,84.9174,84.7535,84.8537,35100.0
2013-08-22 10:50:00,93.18,93.34,93.18,93.2,14000.0,84.8446,84.9903,84.8446,84.8628,14000.0
2013-08-22 11:00:00,93.2,93.28,93.13,93.19,12000.0,84.8628,84.9356,84.7991,84.8537,12000.0
2013-08-22 11:10:00,93.19,93.29,93.13,93.17,12600.0,84.8537,84.9447,84.7991,84.8355,12600.0
2013-08-22 11:20:00,93.15,93.24,93.15,93.24,14500.0,84.8173,84.8992,84.8173,84.8992,14500.0
2013-08-22 11:30:00,93.2,93.25,93.18,93.19,12300.0,84.8628,84.9083,84.8446,84.8537,12300.0
2013-08-22 11:40:00,93.19,93.2,93.08,93.14,13200.0,84.8537,84.8628,84.7535,84.8082,13200.0
2013-08-22 11:50:00,93.13,93.15,93.1,93.14,7200.0,84.7991,84.8173,84.7717,84.8082,7200.0
2013-08-22 12:00:00,93.12,93.24,93.12,93.19,7800.0,84.7899,84.8992,84.7899,84.8537,7800.0
2013-08-22 12:10:00,93.19,93.26,93.17,93.25,6800.0,84.8537,84.9174,84.8355,84.9083,6800.0
2013-08-22 12:20:00,93.23,93.29,93.17,93.25,11600.0,84.8901,84.9447,84.8355,84.9083,11600.0
2013-08-22 12:30:00,93.3,93.44,93.3,93.4,4700.0,84.9538,85.0813,84.9538,85.0449,4700.0
2013-08-22 12:40:00,93.4,93.44,93.31,93.31,11400.0,85.0449,85.0813,84.963,84.963,11400.0
2013-08-22 12:50:00,93.35,93.36,93.1,93.13,7300.0,84.9994,85.0085,84.7717,84.7991,7300.0
2013-08-22 13:00:00,93.12,93.12,93.05,93.07,1500.0,84.7899,84.7899,84.7262,84.7444,1500.0
2013-08-22 13:10:00,93.1,93.27,93.07,93.26,4200.0,84.7717,84.9265,84.7444,84.9174,4200.0
2013-08-22 13:20:00,93.25,93.27,93.23,93.23,1500.0,84.9083,84.9265,84.8901,84.8901,1500.0
2013-08-22 13:30:00,93.24,93.29,93.22,93.29,2600.0,84.8992,84.9447,84.881,84.9447,2600.0
2013-08-22 13:40:00,93.28,93.34,93.22,93.22,2700.0,84.9356,84.9903,84.881,84.881,2700.0
2013-08-22 13:50:00,93.26,93.36,93.26,93.36,3900.0,84.9174,85.0085,84.9174,85.0085,3900.0
2013-08-22 14:00:00,93.4,93.42,93.37,93.4,1600.0,85.0449,85.0631,85.0176,85.0449,1600.0
2013-08-22 14:10:00,93.38,93.45,93.34,93.34,3800.0,85.0267,85.0904,84.9903,84.9903,3800.0
2013-08-22 14:20:00,93.32,93.44,93.31,93.32,4000.0,84.9721,85.0813,84.963,84.9721,4000.0
2013-08-22 14:30:00,93.4,93.47,93.25,93.37,4100.0,85.0449,85.1086,84.9083,85.0176,4100.0
2013-08-22 14:40:00,93.38,93.47,93.26,93.47,19400.0,85.0267,85.1086,84.9174,85.1086,19400.0
2013-08-22 14:50:00,93.39,93.39,93.31,93.32,1200.0,85.0358,85.0358,84.963,84.9721,1200.0
2013-08-22 15:00:00,93.32,93.38,93.27,93.38,3400.0,84.9721,85.0267,84.9265,85.0267,3400.0
2013-08-22 15:10:00,93.38,93.47,93.38,93.47,2800.0,85.0267,85.1086,85.0267,85.1086,2800.0
2013-08-22 15:20:00,93.5,93.62,93.42,93.42,7500.0,85.136,85.2452,85.0631,85.0631,7500.0
2013-08-22 15:30:00,93.42,93.53,93.38,93.39,21000.0,85.0631,85.1633,85.0267,85.0358,21000.0
2013-08-22 15:40:00,93.4,93.53,93.4,93.41,38900.0,85.0449,85.1633,85.0449,85.054,38900.0
2013-08-22 15:50:00,93.42,93.51,93.39,93.46,62000.0,85.0631,85.1451,85.0358,85.0995,62000.0
2013-08-23 09:30:00,93.62,93.93,93.45,93.87,21000.0,85.2452,85.5275,85.0904,85.4729,21000.0
2013-08-23 09:40:00,93.88,93.97,93.6,93.89,12600.0,85.482,85.5639,85.227,85.4911,12600.0
2013-08-23 09:50:00,93.85,93.94,93.72,93.94,14900.0,85.4546,85.5366,85.3363,85.5366,14900.0
2013-08-23 10:00:00,93.9,94.18,93.69,94.18,34700.0,85.5002,85.7551,85.309,85.7551,34700.0
2013-08-23 10:10:00,94.18,94.37,94.04,94.13,13700.0,85.7551,85.9281,85.6276,85.7096,13700.0
2013-08-23 10:20:00,94.05,94.25,93.89,94.17,14600.0,85.6368,85.8189,85.4911,85.746,14600.0
2013-08-23 10:30:00,94.12,94.37,94.09,94.22,15000.0,85.7005,85.9281,85.6732,85.7915,15000.0
2013-08-23 10:40:00,94.25,94.33,94.19,94.29,9900.0,85.8189,85.8917,85.7642,85.8553,9900.0
2013-08-23 10:50:00,94.29,94.48,94.29,94.43,13500.0,85.8553,86.0283,85.8553,85.9828,13500.0
2013-08-23 11:00:00,94.46,94.49,94.38,94.44,21200.0,86.0101,86.0374,85.9372,85.9919,21200.0
2013-08-23 11:10:00,94.42,94.58,94.4,94.54,21700.0,85.9737,86.1193,85.9554,86.0829,21700.0
2013-08-23 11:20:00,94.49,94.51,94.38,94.41,10900.0,86.0374,86.0556,85.9372,85.9646,10900.0
2013-08-23 11:30:00,94.4,94.44,94.35,94.4,9300.0,85.9554,85.9919,85.9099,85.9554,9300.0
2013-08-23 11:40:00,94.44,94.47,94.35,94.38,6600.0,85.9919,86.0192,85.9099,85.9372,6600.0
2013-08-23 11:50:00,94.37,94.42,94.22,94.3,11300.0,85.9281,85.9737,85.7915,85.8644,11300.0
2013-08-23 12:00:00,94.31,94.33,94.25,94.31,5900.0,85.8735,85.8917,85.8189,85.8735,5900.0
2013-08-23 12:10:00,94.3,94.33,94.22,94.25,9300.0,85.8644,85.8917,85.7915,85.8189,9300.0
2013-08-23 12:20:00,94.22,94.27,94.12,94.24,26000.0,85.7915,85.8371,85.7005,85.8098,26000.0
2013-08-23 12:30:00,94.25,94.34,94.23,94.28,4700.0,85.8189,85.9008,85.8007,85.8462,4700.0
2013-08-23 12:40:00,94.27,94.31,94.22,94.23,8400.0,85.8371,85.8735,85.7915,85.8007,8400.0
2013-08-23 12:50:00,94.24,94.39,94.18,94.39,17800.0,85.8098,85.9463,85.7551,85.9463,17800.0
2013-08-23 13:00:00,94.38,94.38,94.24,94.29,8200.0,85.9372,85.9372,85.8098,85.8553,8200.0
2013-08-23 13:10:00,94.26,94.28,94.2,94.24,17200.0,85.828,85.8462,85.7733,85.8098,17200.0
2013-08-23 13:20:00,94.25,94.26,94.16,94.19,28100.0,85.8189,85.828,85.7369,85.7642,28100.0
2013-08-23 13:30:00,94.21,94.23,94.13,94.23,13600.0,85.7824,85.8007,85.7096,85.8007,13600.0
2013-08-23 13:40:00,94.23,94.23,94.07,94.14,10300.0,85.8007,85.8007,85.655,85.7187,10300.0
2013-08-23 13:50:00,94.14,94.21,94.12,94.15,7400.0,85.7187,85.7824,85.7005,85.7278,7400.0
2013-08-23 14:00:00,94.16,94.16,94.03,94.03,15700.0,85.7369,85.7369,85.6185,85.6185,15700.0
2013-08-23 14:10:00,94.03,94.14,93.96,93.96,13700.0,85.6185,85.7187,85.5548,85.5548,13700.0
2013-08-23 14:20:00,93.99,94.13,93.95,94.13,8700.0,85.5821,85.7096,85.5457,85.7096,8700.0
2013-08-23 14:30:00,94.1,94.17,94.08,94.15,5300.0,85.6823,85.746,85.6641,85.7278,5300.0
2013-08-23 14:40:00,94.14,94.19,94.05,94.19,7700.0,85.7187,85.7642,85.6368,85.7642,7700.0
2013-08-23 14:50:00,94.18,94.24,94.13,94.23,18000.0,85.7551,85.8098,85.7096,85.8007,18000.0
2013-08-23 15:00:00,94.21,94.21,94.11,94.14,13500.0,85.7824,85.7824,85.6914,85.7187,13500.0
2013-08-23 15:10:00,94.16,94.18,94.07,94.16,7600.0,85.7369,85.7551,85.655,85.7369,7600.0
2013-08-23 15:20:00,94.14,94.26,94.12,94.22,18900.0,85.7187,85.828,85.7005,85.7915,18900.0
2013-08-23 15:30:00,94.23,94.29,94.16,94.29,22800.0,85.8007,85.8553,85.7369,85.8553,22800.0
2013-08-23 15:40:00,94.28,94.43,94.25,94.39,36600.0,85.8462,85.9828,85.8189,85.9463,36600.0
2013-08-23 15:50:00,94.39,94.41,94.32,94.33,60600.0,85.9463,85.9646,85.8826,85.8917,60600.0
2013-08-26 09:30:00,94.57,94.67,94.13,94.36,35000.0,86.1102,86.2013,85.7096,85.919,35000.0
2013-08-26 09:40:00,94.46,94.65,94.28,94.32,9400.0,86.0101,86.1831,85.8462,85.8826,9400.0
2013-08-26 09:50:00,94.4,94.58,94.27,94.36,5700.0,85.9554,86.1193,85.8371,85.919,5700.0
2013-08-26 10:00:00,94.34,94.35,94.04,94.15,5500.0,85.9008,85.9099,85.6276,85.7278,5500.0
2013-08-26 10:10:00,94.19,94.28,93.8,93.9,19500.0,85.7642,85.8462,85.4091,85.5002,19500.0
2013-08-26 10:20:00,93.9,94.13,93.83,93.83,5500.0,85.5002,85.7096,85.4364,85.4364,5500.0
2013-08-26 10:30:00,93.85,94.02,93.7,93.95,10900.0,85.4546,85.6094,85.3181,85.5457,10900.0
2013-08-26 10:40:00,93.96,94.01,93.86,93.91,5500.0,85.5548,85.6003,85.4638,85.5093,5500.0
2013-08-26 10:50:00,93.87,93.98,93.86,93.98,3600.0,85.4729,85.573,85.4638,85.573,3600.0
2013-08-26 11:00:00,93.98,94.01,93.86,93.94,12000.0,85.573,85.6003,85.4638,85.5366,12000.0
2013-08-26 11:10:00,93.97,94.13,93.91,93.93,23300.0,85.5639,85.7096,85.5093,85.5275,23300.0
2013-08-26 11:20:00,93.94,93.99,93.88,93.93,9000.0,85.5366,85.5821,85.482,85.5275,9000.0
2013-08-26 11:30:00,93.95,93.99,93.89,93.92,16000.0,85.5457,85.5821,85.4911,85.5184,16000.0
2013-08-26 11:40:00,93.91,93.97,93.88,93.97,4600.0,85.5093,85.5639,85.482,85.5639,4600.0
2013-08-26 11:50:00,93.97,94.01,93.95,93.97,4800.0,85.5639,85.6003,85.5457,85.5639,4800.0
2013-08-26 12:00:00,93.98,94.04,93.94,93.94,4800.0,85.573,85.6276,85.5366,85.5366,4800.0
2013-08-26 12:10:00,93.95,93.98,93.93,93.95,3300.0,85.5457,85.573,85.5275,85.5457,3300.0
2013-08-26 12:20:00,94.0,94.19,94.0,94.09,4900.0,85.5912,85.7642,85.5912,85.6732,4900.0
2013-08-26 12:30:00,94.13,94.31,94.13,94.26,2200.0,85.7096,85.8735,85.7096,85.828,2200.0
2013-08-26 12:40:00,94.25,94.38,94.25,94.27,2200.0,85.8189,85.9372,85.8189,85.8371,2200.0
2013-08-26 12:50:00,94.24,94.27,94.2,94.27,1800.0,85.8098,85.8371,85.7733,85.8371,1800.0
2013-08-26 13:00:00,94.3,94.43,94.24,94.43,11300.0,85.8644,85.9828,85.8098,85.9828,11300.0
2013-08-26 13:10:00,94.43,94.45,94.38,94.43,7000.0,85.9828,86.001,85.9372,85.9828,7000.0
2013-08-26 13:20:00,94.4,94.48,94.38,94.39,8200.0,85.9554,86.0283,85.9372,85.9463,8200.0
2013-08-26 13:30:00,94.39,94.44,94.37,94.44,4500.0,85.9463,85.9919,85.9281,85.9919,4500.0
2013-08-26 13:40:00,94.43,94.46,94.41,94.46,3700.0,85.9828,86.0101,85.9646,86.0101,3700.0
2013-08-26 13:50:00,94.45,94.5,94.37,94.5,4800.0,86.001,86.0465,85.9281,86.0465,4800.0
2013-08-26 14:00:00,94.48,94.51,94.38,94.42,10100.0,86.0283,86.0556,85.9372,85.9737,10100.0
2013-08-26 14:10:00,94.44,94.49,94.38,94.46,5400.0,85.9919,86.0374,85.9372,86.0101,5400.0
2013-08-26 14:20:00,94.45,94.55,94.44,94.53,3900.0,86.001,86.092,85.9919,86.0738,3900.0
2013-08-26 14:30:00,94.56,94.56,94.47,94.51,5900.0,86.1011,86.1011,86.0192,86.0556,5900.0
2013-08-26 14:40:00,94.51,94.56,94.51,94.56,3500.0,86.0556,86.1011,86.0556,86.1011,3500.0
2013-08-26 14:50:00,94.54,94.57,94.45,94.47,10800.0,86.0829,86.1102,86.001,86.0192,10800.0
2013-08-26 15:00:00,94.5,94.52,94.43,94.43,10600.0,86.0465,86.0647,85.9828,85.9828,10600.0
2013-08-26 15:10:00,94.42,94.42,94.11,94.11,13300.0,85.9737,85.9737,85.6914,85.6914,13300.0
2013-08-26 15:20:00,94.1,94.1,93.82,93.97,43600.0,85.6823,85.6823,85.4273,85.5639,43600.0
2013-08-26 15:30:00,93.96,94.02,93.94,93.96,12500.0,85.5548,85.6094,85.5366,85.5548,12500.0
2013-08-26 15:40:00,93.96,94.04,93.89,93.92,23700.0,85.5548,85.6276,85.4911,85.5184,23700.0
2013-08-26 15:50:00,93.91,93.98,93.85,93.87,53500.0,85.5093,85.573,85.4546,85.4729,53500.0
2013-08-27 09:30:00,92.33,92.86,92.0,92.41,87200.0,84.0706,84.5532,83.7701,84.1435,87200.0
2013-08-27 09:40:00,92.52,92.79,92.44,92.49,35300.0,84.2436,84.4895,84.1708,84.2163,35300.0
2013-08-27 09:50:00,92.53,92.69,92.44,92.46,34200.0,84.2527,84.3984,84.1708,84.189,34200.0
2013-08-27 10:00:00,92.47,92.69,92.44,92.47,22100.0,84.1981,84.3984,84.1708,84.1981,22100.0
2013-08-27 10:10:00,92.46,92.56,92.42,92.46,29000.0,84.189,84.28,84.1526,84.189,29000.0
2013-08-27 10:20:00,92.46,92.53,92.38,92.44,28000.0,84.189,84.2527,84.1161,84.1708,28000.0
2013-08-27 10:30:00,92.49,92.59,92.47,92.55,15100.0,84.2163,84.3074,84.1981,84.2709,15100.0
2013-08-27 10:40:00,92.56,92.62,92.51,92.62,26500.0,84.28,84.3347,84.2345,84.3347,26500.0
2013-08-27 10:50:00,92.62,93.18,92.62,93.18,28600.0,84.3347,84.8446,84.3347,84.8446,28600.0
2013-08-27 11:00:00,93.17,93.17,92.95,93.0,17800.0,84.8355,84.8355,84.6352,84.6807,17800.0
2013-08-27 11:10:00,93.0,93.2,92.99,93.13,22400.0,84.6807,84.8628,84.6716,84.7991,22400.0
2013-08-27 11:20:00,93.1,93.31,93.09,93.27,13000.0,84.7717,84.963,84.7626,84.9265,13000.0
2013-08-27 11:30:00,93.3,93.31,93.19,93.29,18700.0,84.9538,84.963,84.8537,84.9447,18700.0
2013-08-27 11:40:00,93.33,93.33,93.09,93.09,8800.0,84.9812,84.9812,84.7626,84.7626,8800.0
2013-08-27 11:50:00,93.12,93.16,92.98,93.07,11200.0,84.7899,84.8264,84.6625,84.7444,11200.0
2013-08-27 12:00:00,93.05,93.05,92.73,92.84,13900.0,84.7262,84.7262,84.4348,84.535,13900.0
2013-08-27 12:10:00,92.83,92.99,92.78,92.98,10800.0,84.5259,84.6716,84.4804,84.6625,10800.0
2013-08-27 12:20:00,92.98,93.01,92.86,92.86,10900.0,84.6625,84.6898,84.5532,84.5532,10900.0
2013-08-27 12:30:00,92.86,92.99,92.86,92.95,9800.0,84.5532,84.6716,84.5532,84.6352,9800.0
2013-08-27 12:40:00,92.94,92.95,92.74,92.93,12100.0,84.626,84.6352,84.4439,84.6169,12100.0
2013-08-27 12:50:00,92.92,92.92,92.76,92.78,26300.0,84.6078,84.6078,84.4622,84.4804,26300.0
2013-08-27 13:00:00,92.79,92.94,92.71,92.91,45300.0,84.4895,84.626,84.4166,84.5987,45300.0
2013-08-27 13:10:00,92.95,93.06,92.94,93.05,13400.0,84.6352,84.7353,84.626,84.7262,13400.0
2013-08-27 13:20:00,93.06,93.09,92.88,92.88,12500.0,84.7353,84.7626,84.5714,84.5714,12500.0
2013-08-27 13:30:00,92.91,93.15,92.91,93.13,12200.0,84.5987,84.8173,84.5987,84.7991,12200.0
2013-08-27 13:40:00,93.16,93.2,92.97,93.01,24200.0,84.8264,84.8628,84.6534,84.6898,24200.0
2013-08-27 13:50:00,93.04,93.05,92.74,92.78,11700.0,84.7171,84.7262,84.4439,84.4804,11700.0
2013-08-27 14:00:00,92.78,92.83,92.75,92.75,18000.0,84.4804,84.5259,84.453,84.453,18000.0
2013-08-27 14:10:00,92.75,92.77,92.69,92.7,41700.0,84.453,84.4713,84.3984,84.4075,41700.0
2013-08-27 14:20:00,92.69,92.71,92.59,92.59,33700.0,84.3984,84.4166,84.3074,84.3074,33700.0
2013-08-27 14:30:00,92.59,92.64,92.54,92.62,26500.0,84.3074,84.3529,84.2618,84.3347,26500.0
2013-08-27 14:40:00,92.62,92.75,92.62,92.72,22100.0,84.3347,84.453,84.3347,84.4257,22100.0
2013-08-27 14:50:00,92.71,92.85,92.67,92.73,33600.0,84.4166,84.5441,84.3802,84.4348,33600.0
2013-08-27 15:00:00,92.74,92.82,92.71,92.75,28200.0,84.4439,84.5168,84.4166,84.453,28200.0
2013-08-27 15:10:00,92.75,92.75,92.59,92.66,132900.0,84.453,84.453,84.3074,84.3711,132900.0
2013-08-27 15:20:00,92.66,92.75,92.5,92.58,153300.0,84.3711,84.453,84.2254,84.2983,153300.0
2013-08-27 15:30:00,92.61,92.76,92.6,92.66,40300.0,84.3256,84.4622,84.3165,84.3711,40300.0
2013-08-27 15:40:00,92.66,92.84,92.59,92.81,98100.0,84.3711,84.535,84.3074,84.5077,98100.0
2013-08-27 15:50:00,92.81,92.82,92.66,92.73,86300.0,84.5077,84.5168,84.3711,84.4348,86300.0
2013-08-28 09:30:00,92.65,92.93,92.4,92.84,24300.0,84.362,84.6169,84.1344,84.535,24300.0
2013-08-28 09:40:00,92.85,93.07,92.62,92.65,14300.0,84.5441,84.7444,84.3347,84.362,14300.0
2013-08-28 09:50:00,92.75,92.86,92.45,92.75,19500.0,84.453,84.5532,84.1799,84.453,19500.0
2013-08-28 10:00:00,92.72,92.75,92.51,92.75,12200.0,84.4257,84.453,84.2345,84.453,12200.0
2013-08-28 10:10:00,92.73,92.86,92.66,92.79,6100.0,84.4348,84.5532,84.3711,84.4895,6100.0
2013-08-28 10:20:00,92.79,92.81,92.75,92.75,9100.0,84.4895,84.5077,84.453,84.453,9100.0
2013-08-28 10:30:00,92.74,92.84,92.68,92.76,8300.0,84.4439,84.535,84.3893,84.4622,8300.0
2013-08-28 10:40:00,92.77,92.77,92.61,92.67,13100.0,84.4713,84.4713,84.3256,84.3802,13100.0
2013-08-28 10:50:00,92.65,92.69,92.62,92.64,13700.0,84.362,84.3984,84.3347,84.3529,13700.0
2013-08-28 11:00:00,92.65,92.73,92.63,92.73,7700.0,84.362,84.4348,84.3438,84.4348,7700.0
2013-08-28 11:10:00,92.72,92.75,92.69,92.73,8800.0,84.4257,84.453,84.3984,84.4348,8800.0
2013-08-28 11:20:00,92.74,92.85,92.72,92.78,6400.0,84.4439,84.5441,84.4257,84.4804,6400.0
2013-08-28 11:30:00,92.75,92.76,92.68,92.73,7600.0,84.453,84.4622,84.3893,84.4348,7600.0
2013-08-28 11:40:00,92.73,92.78,92.69,92.73,3600.0,84.4348,84.4804,84.3984,84.4348,3600.0
2013-08-28 11:50:00,92.71,92.84,92.71,92.81,6800.0,84.4166,84.535,84.4166,84.5077,6800.0
2013-08-28 12:00:00,92.82,92.82,92.72,92.73,8600.0,84.5168,84.5168,84.4257,84.4348,8600.0
2013-08-28 12:10:00,92.73,92.93,92.71,92.92,18400.0,84.4348,84.6169,84.4166,84.6078,18400.0
2013-08-28 12:20:00,92.91,92.99,92.87,92.99,3800.0,84.5987,84.6716,84.5623,84.6716,3800.0
2013-08-28 12:30:00,92.99,93.0,92.94,92.95,6800.0,84.6716,84.6807,84.626,84.6352,6800.0
2013-08-28 12:40:00,92.95,93.0,92.93,92.99,8000.0,84.6352,84.6807,84.6169,84.6716,8000.0
2013-08-28 12:50:00,93.03,93.19,93.03,93.12,2600.0,84.708,84.8537,84.708,84.7899,2600.0
2013-08-28 13:00:00,93.11,93.21,93.1,93.2,5700.0,84.7808,84.8719,84.7717,84.8628,5700.0
2013-08-28 13:10:00,93.18,93.18,93.11,93.15,4200.0,84.8446,84.8446,84.7808,84.8173,4200.0
2013-08-28 13:20:00,93.17,93.28,93.1,93.28,13800.0,84.8355,84.9356,84.7717,84.9356,13800.0
2013-08-28 13:30:00,93.28,93.28,93.14,93.23,3400.0,84.9356,84.9356,84.8082,84.8901,3400.0
2013-08-28 13:40:00,93.23,93.29,93.23,93.25,3600.0,84.8901,84.9447,84.8901,84.9083,3600.0
2013-08-28 13:50:00,93.23,93.28,93.14,93.27,4900.0,84.8901,84.9356,84.8082,84.9265,4900.0
2013-08-28 14:00:00,93.3,93.3,93.01,93.01,4000.0,84.9538,84.9538,84.6898,84.6898,4000.0
2013-08-28 14:10:00,93.01,93.04,92.98,93.0,27200.0,84.6898,84.7171,84.6625,84.6807,27200.0
2013-08-28 14:20:00,92.99,93.06,92.99,92.99,5300.0,84.6716,84.7353,84.6716,84.6716,5300.0
2013-08-28 14:30:00,92.99,93.0,92.84,92.84,10600.0,84.6716,84.6807,84.535,84.535,10600.0
2013-08-28 14:40:00,92.85,92.88,92.78,92.84,13100.0,84.5441,84.5714,84.4804,84.535,13100.0
2013-08-28 14:50:00,92.84,92.87,92.81,92.86,10400.0,84.535,84.5623,84.5077,84.5532,10400.0
2013-08-28 15:00:00,92.87,92.97,92.86,92.97,6300.0,84.5623,84.6534,84.5532,84.6534,6300.0
2013-08-28 15:10:00,92.99,93.03,92.97,93.0,9300.0,84.6716,84.708,84.6534,84.6807,9300.0
2013-08-28 15:20:00,92.99,93.05,92.99,93.03,10700.0,84.6716,84.7262,84.6716,84.708,10700.0
2013-08-28 15:30:00,93.01,93.05,93.01,93.01,9000.0,84.6898,84.7262,84.6898,84.6898,9000.0
2013-08-28 15:40:00,93.0,93.03,92.96,93.02,53500.0,84.6807,84.708,84.6443,84.6989,53500.0
2013-08-28 15:50:00,93.0,93.01,92.78,92.81,40900.0,84.6807,84.6898,84.4804,84.5077,40900.0
2013-08-29 09:30:00,92.61,92.69,92.31,92.54,13900.0,84.3256,84.3984,84.0524,84.2618,13900.0
2013-08-29 09:40:00,92.55,92.97,92.55,92.83,11400.0,84.2709,84.6534,84.2709,84.5259,11400.0
2013-08-29 09:50:00,92.81,93.17,92.8,93.17,17800.0,84.5077,84.8355,84.4986,84.8355,17800.0
2013-08-29 10:00:00,93.2,93.5,93.06,93.5,20800.0,84.8628,85.136,84.7353,85.136,20800.0
2013-08-29 10:10:00,93.48,93.58,93.34,93.44,9000.0,85.1177,85.2088,84.9903,85.0813,9000.0
2013-08-29 10:20:00,93.45,93.46,93.19,93.25,5500.0,85.0904,85.0995,84.8537,84.9083,5500.0
2013-08-29 10:30:00,93.18,93.42,93.15,93.42,6000.0,84.8446,85.0631,84.8173,85.0631,6000.0
2013-08-29 10:40:00,93.42,93.5,93.38,93.49,11000.0,85.0631,85.136,85.0267,85.1268,11000.0
2013-08-29 10:50:00,93.48,93.58,93.48,93.55,10300.0,85.1177,85.2088,85.1177,85.1815,10300.0
2013-08-29 11:00:00,93.54,93.58,93.36,93.39,5400.0,85.1724,85.2088,85.0085,85.0358,5400.0
2013-08-29 11:10:00,93.39,93.54,93.39,93.44,3100.0,85.0358,85.1724,85.0358,85.0813,3100.0
2013-08-29 11:20:00,93.44,93.56,93.43,93.53,9800.0,85.0813,85.1906,85.0722,85.1633,9800.0
2013-08-29 11:30:00,93.57,93.6,93.51,93.53,3800.0,85.1997,85.227,85.1451,85.1633,3800.0
2013-08-29 11:40:00,93.55,93.59,93.49,93.52,6300.0,85.1815,85.2179,85.1268,85.1542,6300.0
2013-08-29 11:50:00,93.56,93.68,93.56,93.68,4000.0,85.1906,85.2999,85.1906,85.2999,4000.0
2013-08-29 12:00:00,93.7,93.7,93.63,93.66,3400.0,85.3181,85.3181,85.2543,85.2816,3400.0
2013-08-29 12:10:00,93.58,93.71,93.53,93.7,5200.0,85.2088,85.3272,85.1633,85.3181,5200.0
2013-08-29 12:20:00,93.66,93.72,93.63,93.72,3600.0,85.2816,85.3363,85.2543,85.3363,3600.0
2013-08-29 12:30:00,93.71,93.71,93.49,93.52,3900.0,85.3272,85.3272,85.1268,85.1542,3900.0
2013-08-29 12:40:00,93.55,93.68,93.54,93.68,2100.0,85.1815,85.2999,85.1724,85.2999,2100.0
2013-08-29 12:50:00,93.64,93.64,93.46,93.53,4900.0,85.2634,85.2634,85.0995,85.1633,4900.0
2013-08-29 13:00:00,93.56,93.69,93.5,93.66,3200.0,85.1906,85.309,85.136,85.2816,3200.0
2013-08-29 13:10:00,93.62,93.65,93.49,93.49,2900.0,85.2452,85.2725,85.1268,85.1268,2900.0
2013-08-29 13:20:00,93.52,93.53,93.33,93.4,10800.0,85.1542,85.1633,84.9812,85.0449,10800.0
2013-08-29 13:30:00,93.39,93.39,93.22,93.31,5300.0,85.0358,85.0358,84.881,84.963,5300.0
2013-08-29 13:40:00,93.28,93.37,93.28,93.35,6000.0,84.9356,85.0176,84.9356,84.9994,6000.0
2013-08-29 13:50:00,93.34,93.36,93.29,93.3,9700.0,84.9903,85.0085,84.9447,84.9538,9700.0
2013-08-29 14:00:00,93.3,93.36,93.22,93.32,10700.0,84.9538,85.0085,84.881,84.9721,10700.0
2013-08-29 14:10:00,93.33,93.37,93.22,93.25,7800.0,84.9812,85.0176,84.881,84.9083,7800.0
2013-08-29 14:20:00,93.28,93.33,93.22,93.28,16600.0,84.9356,84.9812,84.881,84.9356,16600.0
2013-08-29 14:30:00,93.28,93.36,93.25,93.31,13600.0,84.9356,85.0085,84.9083,84.963,13600.0
2013-08-29 14:40:00,93.32,93.35,93.2,93.27,26400.0,84.9721,84.9994,84.8628,84.9265,26400.0
2013-08-29 14:50:00,93.28,93.39,93.24,93.39,10400.0,84.9356,85.0358,84.8992,85.0358,10400.0
2013-08-29 15:00:00,93.4,93.41,93.24,93.34,6200.0,85.0449,85.054,84.8992,84.9903,6200.0
2013-08-29 15:10:00,93.32,93.37,93.27,93.29,5500.0,84.9721,85.0176,84.9265,84.9447,5500.0
2013-08-29 15:20:00,93.31,93.31,93.12,93.16,17200.0,84.963,84.963,84.7899,84.8264,17200.0
2013-08-29 15:30:00,93.16,93.16,92.99,93.13,23900.0,84.8264,84.8264,84.6716,84.7991,23900.0
2013-08-29 15:40:00,93.12,93.27,93.08,93.14,24800.0,84.7899,84.9265,84.7535,84.8082,24800.0
2013-08-29 15:50:00,93.12,93.23,93.11,93.19,30100.0,84.7899,84.8901,84.7808,84.8537,30100.0
2013-08-30 09:30:00,93.53,93.85,93.27,93.38,72800.0,85.1633,85.4546,84.9265,85.0267,72800.0
2013-08-30 09:40:00,93.3,93.93,93.28,93.72,9200.0,84.9538,85.5275,84.9356,85.3363,9200.0
2013-08-30 09:50:00,93.56,93.75,93.43,93.55,5700.0,85.1906,85.3636,85.0722,85.1815,5700.0
2013-08-30 10:00:00,93.55,93.58,93.18,93.26,13100.0,85.1815,85.2088,84.8446,84.9174,13100.0
2013-08-30 10:10:00,93.19,93.27,93.05,93.19,11400.0,84.8537,84.9265,84.7262,84.8537,11400.0
2013-08-30 10:20:00,93.18,93.25,93.0,93.0,5300.0,84.8446,84.9083,84.6807,84.6807,5300.0
2013-08-30 10:30:00,92.97,93.1,92.81,92.91,12100.0,84.6534,84.7717,84.5077,84.5987,12100.0
2013-08-30 10:40:00,92.91,92.93,92.72,92.79,5900.0,84.5987,84.6169,84.4257,84.4895,5900.0
2013-08-30 10:50:00,92.82,92.86,92.7,92.7,3600.0,84.5168,84.5532,84.4075,84.4075,3600.0
2013-08-30 11:00:00,92.77,92.87,92.66,92.69,8000.0,84.4713,84.5623,84.3711,84.3984,8000.0
2013-08-30 11:10:00,92.72,92.78,92.48,92.48,7200.0,84.4257,84.4804,84.2072,84.2072,7200.0
2013-08-30 11:20:00,92.47,92.5,92.29,92.29,10800.0,84.1981,84.2254,84.0342,84.0342,10800.0
2013-08-30 11:30:00,92.32,92.37,92.19,92.21,6600.0,84.0615,84.107,83.9431,83.9614,6600.0
2013-08-30 11:40:00,92.19,92.34,92.18,92.27,6400.0,83.9431,84.0797,83.934,84.016,6400.0
2013-08-30 11:50:00,92.27,92.31,92.2,92.27,10200.0,84.016,84.0524,83.9522,84.016,10200.0
2013-08-30 12:00:00,92.24,92.32,92.23,92.31,4800.0,83.9887,84.0615,83.9796,84.0524,4800.0
2013-08-30 12:10:00,92.32,92.37,92.31,92.32,4800.0,84.0615,84.107,84.0524,84.0615,4800.0
2013-08-30 12:20:00,92.32,92.33,92.21,92.24,11500.0,84.0615,84.0706,83.9614,83.9887,11500.0
2013-08-30 12:30:00,92.26,92.3,92.23,92.25,5500.0,84.0069,84.0433,83.9796,83.9978,5500.0
2013-08-30 12:40:00,92.22,92.28,92.21,92.27,4000.0,83.9705,84.0251,83.9614,84.016,4000.0
2013-08-30 12:50:00,92.25,92.41,92.25,92.38,7600.0,83.9978,84.1435,83.9978,84.1161,7600.0
2013-08-30 13:00:00,92.37,92.37,92.02,92.08,5100.0,84.107,84.107,83.7883,83.843,5100.0
2013-08-30 13:10:00,92.07,92.56,92.07,92.38,8200.0,83.8339,84.28,83.8339,84.1161,8200.0
2013-08-30 13:20:00,92.39,92.39,92.17,92.37,6400.0,84.1252,84.1252,83.9249,84.107,6400.0
2013-08-30 13:30:00,92.36,92.36,92.24,92.32,6100.0,84.0979,84.0979,83.9887,84.0615,6100.0
2013-08-30 13:40:00,92.26,92.32,92.22,92.3,3000.0,84.0069,84.0615,83.9705,84.0433,3000.0
2013-08-30 13:50:00,92.29,92.3,92.14,92.14,5400.0,84.0342,84.0433,83.8976,83.8976,5400.0
2013-08-30 14:00:00,92.15,92.19,92.06,92.18,12000.0,83.9067,83.9431,83.8248,83.934,12000.0
2013-08-30 14:10:00,92.17,92.19,92.14,92.17,5000.0,83.9249,83.9431,83.8976,83.9249,5000.0
2013-08-30 14:20:00,92.17,92.21,92.11,92.12,5000.0,83.9249,83.9614,83.8703,83.8794,5000.0
2013-08-30 14:30:00,92.13,92.24,92.1,92.19,6500.0,83.8885,83.9887,83.8612,83.9431,6500.0
2013-08-30 14:40:00,92.18,92.18,92.13,92.16,6300.0,83.934,83.934,83.8885,83.9158,6300.0
2013-08-30 14:50:00,92.18,92.23,92.17,92.22,5900.0,83.934,83.9796,83.9249,83.9705,5900.0
2013-08-30 15:00:00,92.22,92.24,92.16,92.23,9400.0,83.9705,83.9887,83.9158,83.9796,9400.0
2013-08-30 15:10:00,92.22,92.35,92.18,92.32,10100.0,83.9705,84.0888,83.934,84.0615,10100.0
2013-08-30 15:20:00,92.33,92.33,92.19,92.21,15700.0,84.0706,84.0706,83.9431,83.9614,15700.0
2013-08-30 15:30:00,92.2,92.2,92.12,92.18,24200.0,83.9522,83.9522,83.8794,83.934,24200.0
2013-08-30 15:40:00,92.18,92.18,91.97,92.05,38300.0,83.934,83.934,83.7428,83.8157,38300.0
2013-08-30 15:50:00,92.03,92.14,91.85,92.07,67400.0,83.7975,83.8976,83.6336,83.8339,67400.0
2013-09-03 09:30:00,92.81,93.23,92.81,93.09,29700.0,84.5077,84.8901,84.5077,84.7626,29700.0
2013-09-03 09:40:00,93.21,93.41,93.07,93.11,27500.0,84.8719,85.054,84.7444,84.7808,27500.0
2013-09-03 09:50:00,93.19,93.66,93.06,93.56,28300.0,84.8537,85.2816,84.7353,85.1906,28300.0
2013-09-03 10:00:00,93.51,93.57,93.34,93.49,13900.0,85.1451,85.1997,84.9903,85.1268,13900.0
2013-09-03 10:10:00,93.53,93.63,93.51,93.55,10200.0,85.1633,85.2543,85.1451,85.1815,10200.0
2013-09-03 10:20:00,93.55,93.92,93.52,93.9,19500.0,85.1815,85.5184,85.1542,85.5002,19500.0
2013-09-03 10:30:00,93.92,94.09,93.8,94.04,17200.0,85.5184,85.6732,85.4091,85.6276,17200.0
2013-09-03 10:40:00,94.05,94.37,94.05,94.36,11700.0,85.6368,85.9281,85.6368,85.919,11700.0
2013-09-03 10:50:00,94.33,94.34,94.16,94.22,11400.0,85.8917,85.9008,85.7369,85.7915,11400.0
2013-09-03 11:00:00,94.27,94.42,94.27,94.38,18400.0,85.8371,85.9737,85.8371,85.9372,18400.0
2013-09-03 11:10:00,94.38,94.49,94.09,94.09,12200.0,85.9372,86.0374,85.6732,85.6732,12200.0
2013-09-03 11:20:00,94.07,94.11,93.86,93.86,19600.0,85.655,85.6914,85.4638,85.4638,19600.0
2013-09-03 11:30:00,93.84,93.97,93.83,93.92,12000.0,85.4455,85.5639,85.4364,85.5184,12000.0
2013-09-03 11:40:00,93.88,93.94,93.68,93.77,16900.0,85.482,85.5366,85.2999,85.3818,16900.0
2013-09-03 11:50:00,93.78,93.85,93.73,93.77,6100.0,85.3909,85.4546,85.3454,85.3818,6100.0
2013-09-03 12:00:00,93.78,93.82,93.68,93.81,8500.0,85.3909,85.4273,85.2999,85.4182,8500.0
2013-09-03 12:10:00,93.83,93.85,93.73,93.74,8700.0,85.4364,85.4546,85.3454,85.3545,8700.0
2013-09-03 12:20:00,93.74,93.94,93.74,93.94,4700.0,85.3545,85.5366,85.3545,85.5366,4700.0
2013-09-03 12:30:00,93.94,93.98,93.86,93.98,5700.0,85.5366,85.573,85.4638,85.573,5700.0
2013-09-03 12:40:00,93.99,94.01,93.88,93.88,23000.0,85.5821,85.6003,85.482,85.482,23000.0
2013-09-03 12:50:00,93.89,93.92,93.81,93.81,7600.0,85.4911,85.5184,85.4182,85.4182,7600.0
2013-09-03 13:00:00,93.82,93.82,93.75,93.81,13200.0,85.4273,85.4273,85.3636,85.4182,13200.0
2013-09-03 13:10:00,93.83,93.85,93.78,93.78,12100.0,85.4364,85.4546,85.3909,85.3909,12100.0
2013-09-03 13:20:00,93.79,93.93,93.78,93.93,11600.0,85.4,85.5275,85.3909,85.5275,11600.0
2013-09-03 13:30:00,93.92,93.98,93.91,93.93,12400.0,85.5184,85.573,85.5093,85.5275,12400.0
2013-09-03 13:40:00,93.94,93.99,93.86,93.86,17800.0,85.5366,85.5821,85.4638,85.4638,17800.0
2013-09-03 13:50:00,93.85,93.91,93.78,93.78,9400.0,85.4546,85.5093,85.3909,85.3909,9400.0
2013-09-03 14:00:00,93.79,93.93,93.79,93.93,8100.0,85.4,85.5275,85.4,85.5275,8100.0
2013-09-03 14:10:00,93.95,94.04,93.95,94.04,8900.0,85.5457,85.6276,85.5457,85.6276,8900.0
2013-09-03 14:20:00,94.02,94.04,93.9,94.04,24100.0,85.6094,85.6276,85.5002,85.6276,24100.0
2013-09-03 14:30:00,94.04,94.1,93.99,94.1,9300.0,85.6276,85.6823,85.5821,85.6823,9300.0
2013-09-03 14:40:00,94.09,94.09,94.0,94.04,8700.0,85.6732,85.6732,85.5912,85.6276,8700.0
2013-09-03 14:50:00,94.06,94.21,93.98,94.21,10900.0,85.6459,85.7824,85.573,85.7824,10900.0
2013-09-03 15:00:00,94.22,94.4,94.19,94.39,9600.0,85.7915,85.9554,85.7642,85.9463,9600.0
2013-09-03 15:10:00,94.41,94.56,94.39,94.54,15500.0,85.9646,86.1011,85.9463,86.0829,15500.0
2013-09-03 15:20:00,94.55,94.65,94.55,94.6,24300.0,86.092,86.1831,86.092,86.1376,24300.0
2013-09-03 15:30:00,94.59,94.64,94.45,94.56,35100.0,86.1284,86.174,86.001,86.1011,35100.0
2013-09-03 15:40:00,94.57,94.57,94.21,94.26,33600.0,86.1102,86.1102,85.7824,85.828,33600.0
2013-09-03 15:50:00,94.27,94.36,94.27,94.35,39400.0,85.8371,85.919,85.8371,85.9099,39400.0
2013-09-04 09:30:00,94.26,94.32,93.45,93.73,24000.0,85.828,85.8826,85.0904,85.3454,24000.0
2013-09-04 09:40:00,93.7,94.14,93.7,94.06,21800.0,85.3181,85.7187,85.3181,85.6459,21800.0
2013-09-04 09:50:00,94.02,94.09,93.91,94.03,17400.0,85.6094,85.6732,85.5093,85.6185,17400.0
2013-09-04 10:00:00,93.97,94.18,93.95,94.11,18500.0,85.5639,85.7551,85.5457,85.6914,18500.0
2013-09-04 10:10:00,94.05,94.16,93.96,94.06,13800.0,85.6368,85.7369,85.5548,85.6459,13800.0
2013-09-04 10:20:00,94.06,94.16,94.0,94.02,16500.0,85.6459,85.7369,85.5912,85.6094,16500.0
2013-09-04 10:30:00,94.05,94.15,94.0,94.09,11300.0,85.6368,85.7278,85.5912,85.6732,11300.0
2013-09-04 10:40:00,94.1,94.17,94.07,94.16,14000.0,85.6823,85.746,85.655,85.7369,14000.0
2013-09-04 10:50:00,94.15,94.23,94.03,94.06,18000.0,85.7278,85.8007,85.6185,85.6459,18000.0
2013-09-04 11:00:00,94.03,94.27,94.01,94.24,40900.0,85.6185,85.8371,85.6003,85.8098,40900.0
2013-09-04 11:10:00,94.25,94.3,94.11,94.15,16100.0,85.8189,85.8644,85.6914,85.7278,16100.0
2013-09-04 11:20:00,94.17,94.17,94.06,94.13,13000.0,85.746,85.746,85.6459,85.7096,13000.0
2013-09-04 11:30:00,94.13,94.15,94.07,94.15,10900.0,85.7096,85.7278,85.655,85.7278,10900.0
2013-09-04 11:40:00,94.17,94.22,94.11,94.12,10500.0,85.746,85.7915,85.6914,85.7005,10500.0
2013-09-04 11:50:00,94.15,94.22,94.1,94.11,11600.0,85.7278,85.7915,85.6823,85.6914,11600.0
2013-09-04 12:00:00,94.13,94.21,94.1,94.21,6700.0,85.7096,85.7824,85.6823,85.7824,6700.0
2013-09-04 12:10:00,94.2,94.23,94.14,94.19,17400.0,85.7733,85.8007,85.7187,85.7642,17400.0
2013-09-04 12:20:00,94.2,94.21,94.12,94.2,11000.0,85.7733,85.7824,85.7005,85.7733,11000.0
2013-09-04 12:30:00,94.16,94.22,94.1,94.19,10900.0,85.7369,85.7915,85.6823,85.7642,10900.0
2013-09-04 12:40:00,94.19,94.2,94.12,94.14,9800.0,85.7642,85.7733,85.7005,85.7187,9800.0
2013-09-04 12:50:00,94.16,94.19,94.11,94.19,6600.0,85.7369,85.7642,85.6914,85.7642,6600.0
2013-09-04 13:00:00,94.18,94.28,94.18,94.24,9500.0,85.7551,85.8462,85.7551,85.8098,9500.0
2013-09-04 13:10:00,94.24,94.3,94.22,94.27,11500.0,85.8098,85.8644,85.7915,85.8371,11500.0
2013-09-04 13:20:00,94.27,94.3,94.26,94.29,6600.0,85.8371,85.8644,85.828,85.8553,6600.0
2013-09-04 13:30:00,94.28,94.43,94.28,94.39,18300.0,85.8462,85.9828,85.8462,85.9463,18300.0
2013-09-04 13:40:00,94.38,94.45,94.34,94.34,62400.0,85.9372,86.001,85.9008,85.9008,62400.0
2013-09-04 13:50:00,94.39,94.48,94.39,94.45,13000.0,85.9463,86.0283,85.9463,86.001,13000.0
2013-09-04 14:00:00,94.47,94.53,94.45,94.46,11800.0,86.0192,86.0738,86.001,86.0101,11800.0
2013-09-04 14:10:00,94.47,94.6,94.47,94.6,14000.0,86.0192,86.1376,86.0192,86.1376,14000.0
2013-09-04 14:20:00,94.6,94.7,94.59,94.63,21800.0,86.1376,86.2286,86.1284,86.1649,21800.0
2013-09-04 14:30:00,94.63,94.65,94.52,94.52,15900.0,86.1649,86.1831,86.0647,86.0647,15900.0
2013-09-04 14:40:00,94.53,94.53,94.41,94.43,19600.0,86.0738,86.0738,85.9646,85.9828,19600.0
2013-09-04 14:50:00,94.46,94.61,94.45,94.57,11900.0,86.0101,86.1467,86.001,86.1102,11900.0
2013-09-04 15:00:00,94.57,94.64,94.55,94.61,26100.0,86.1102,86.174,86.092,86.1467,26100.0
2013-09-04 15:10:00,94.62,94.63,94.5,94.56,16500.0,86.1558,86.1649,86.0465,86.1011,16500.0
2013-09-04 15:20:00,94.55,94.63,94.43,94.57,18100.0,86.092,86.1649,85.9828,86.1102,18100.0
2013-09-04 15:30:00,94.59,94.63,94.48,94.59,23200.0,86.1284,86.1649,86.0283,86.1284,23200.0
2013-09-04 15:40:00,94.58,94.7,94.57,94.66,44000.0,86.1193,86.2286,86.1102,86.1922,44000.0
2013-09-04 15:50:00,94.65,94.69,94.56,94.68,54600.0,86.1831,86.2195,86.1011,86.2104,54600.0
2013-09-05 09:30:00,94.7,95.65,94.47,95.54,66300.0,86.2286,87.0936,86.0192,86.9935,66300.0
2013-09-05 09:40:00,95.54,95.77,95.52,95.58,14400.0,86.9935,87.2029,86.9753,87.0299,14400.0
2013-09-05 09:50:00,95.57,95.61,95.3,95.55,20000.0,87.0208,87.0572,86.7749,87.0026,20000.0
2013-09-05 10:00:00,95.55,95.55,95.27,95.27,11500.0,87.0026,87.0026,86.7476,86.7476,11500.0
2013-09-05 10:10:00,95.27,95.55,95.27,95.37,39100.0,86.7476,87.0026,86.7476,86.8387,39100.0
2013-09-05 10:20:00,95.37,95.43,95.23,95.4,32800.0,86.8387,86.8933,86.7112,86.866,32800.0
2013-09-05 10:30:00,95.37,95.43,95.19,95.2,26700.0,86.8387,86.8933,86.6748,86.6839,26700.0
2013-09-05 10:40:00,95.2,95.24,95.12,95.19,19200.0,86.6839,86.7203,86.611,86.6748,19200.0
2013-09-05 10:50:00,95.27,95.41,95.22,95.26,16600.0,86.7476,86.8751,86.7021,86.7385,16600.0
2013-09-05 11:00:00,95.24,95.4,95.24,95.4,8000.0,86.7203,86.866,86.7203,86.866,8000.0
2013-09-05 11:10:00,95.41,95.45,95.35,95.45,12300.0,86.8751,86.9115,86.8205,86.9115,12300.0
2013-09-05 11:20:00,95.44,95.44,95.33,95.33,14000.0,86.9024,86.9024,86.8023,86.8023,14000.0
2013-09-05 11:30:00,95.34,95.47,95.27,95.37,59500.0,86.8114,86.9297,86.7476,86.8387,59500.0
2013-09-05 11:40:00,95.39,95.62,95.39,95.62,10500.0,86.8569,87.0663,86.8569,87.0663,10500.0
2013-09-05 11:50:00,95.62,95.85,95.54,95.85,19600.0,87.0663,87.2757,86.9935,87.2757,19600.0
2013-09-05 12:00:00,95.85,95.98,95.78,95.81,18900.0,87.2757,87.3941,87.212,87.2393,18900.0
2013-09-05 12:10:00,95.79,95.86,95.64,95.8,7500.0,87.2211,87.2848,87.0845,87.2302,7500.0
2013-09-05 12:20:00,95.81,95.81,95.68,95.73,9300.0,87.2393,87.2393,87.1209,87.1665,9300.0
2013-09-05 12:30:00,95.76,95.83,95.76,95.82,5600.0,87.1938,87.2575,87.1938,87.2484,5600.0
2013-09-05 12:40:00,95.82,95.83,95.77,95.79,8400.0,87.2484,87.2575,87.2029,87.2211,8400.0
2013-09-05 12:50:00,95.82,95.82,95.73,95.78,6100.0,87.2484,87.2484,87.1665,87.212,6100.0
2013-09-05 13:00:00,95.79,95.83,95.73,95.8,17800.0,87.2211,87.2575,87.1665,87.2302,17800.0
2013-09-05 13:10:00,95.79,95.82,95.76,95.76,6800.0,87.2211,87.2484,87.1938,87.1938,6800.0
2013-09-05 13:20:00,95.77,95.84,95.76,95.76,5300.0,87.2029,87.2666,87.1938,87.1938,5300.0
2013-09-05 13:30:00,95.78,95.81,95.74,95.8,11200.0,87.212,87.2393,87.1756,87.2302,11200.0
2013-09-05 13:40:00,95.79,95.84,95.72,95.83,36500.0,87.2211,87.2666,87.1574,87.2575,36500.0
2013-09-05 13:50:00,95.83,95.84,95.74,95.84,7000.0,87.2575,87.2666,87.1756,87.2666,7000.0
2013-09-05 14:00:00,95.83,96.01,95.82,95.98,20200.0,87.2575,87.4214,87.2484,87.3941,20200.0
2013-09-05 14:10:00,95.98,96.16,95.94,96.16,30000.0,87.3941,87.558,87.3577,87.558,30000.0
2013-09-05 14:20:00,96.17,96.32,96.17,96.31,18400.0,87.5671,87.7037,87.5671,87.6946,18400.0
2013-09-05 14:30:00,96.32,96.43,96.31,96.43,12900.0,87.7037,87.8039,87.6946,87.8039,12900.0
2013-09-05 14:40:00,96.42,96.61,96.39,96.61,17800.0,87.7947,87.9677,87.7674,87.9677,17800.0
2013-09-05 14:50:00,96.61,96.75,96.51,96.51,14400.0,87.9677,88.0952,87.8767,87.8767,14400.0
2013-09-05 15:00:00,96.52,96.52,96.34,96.37,13200.0,87.8858,87.8858,87.7219,87.7492,13200.0
2013-09-05 15:10:00,96.36,96.37,96.28,96.3,19500.0,87.7401,87.7492,87.6673,87.6855,19500.0
2013-09-05 15:20:00,96.29,96.47,96.28,96.47,15200.0,87.6764,87.8403,87.6673,87.8403,15200.0
2013-09-05 15:30:00,96.47,96.47,96.32,96.36,26200.0,87.8403,87.8403,87.7037,87.7401,26200.0
2013-09-05 15:40:00,96.36,96.43,96.31,96.39,41300.0,87.7401,87.8039,87.6946,87.7674,41300.0
2013-09-05 15:50:00,96.39,96.4,96.24,96.26,58300.0,87.7674,87.7765,87.6308,87.6491,58300.0
2013-09-06 09:30:00,96.28,96.36,95.33,95.47,54500.0,87.6673,87.7401,86.8023,86.9297,54500.0
2013-09-06 09:40:00,95.45,95.47,94.69,95.05,42600.0,86.9115,86.9297,86.2195,86.5473,42600.0
2013-09-06 09:50:00,95.1,95.15,94.73,94.96,27500.0,86.5928,86.6384,86.2559,86.4654,27500.0
2013-09-06 10:00:00,94.96,95.1,94.68,95.02,23900.0,86.4654,86.5928,86.2104,86.52,23900.0
2013-09-06 10:10:00,94.98,95.24,94.98,95.06,27000.0,86.4836,86.7203,86.4836,86.5564,27000.0
2013-09-06 10:20:00,95.05,95.14,94.83,95.13,15700.0,86.5473,86.6292,86.347,86.6201,15700.0
2013-09-06 10:30:00,95.11,95.39,95.08,95.39,13100.0,86.6019,86.8569,86.5746,86.8569,13100.0
2013-09-06 10:40:00,95.36,95.69,95.36,95.64,16100.0,86.8296,87.13,86.8296,87.0845,16100.0
2013-09-06 10:50:00,95.61,95.75,95.56,95.68,19100.0,87.0572,87.1847,87.0117,87.1209,19100.0
2013-09-06 11:00:00,95.7,96.09,95.7,95.84,16100.0,87.1392,87.4943,87.1392,87.2666,16100.0
2013-09-06 11:10:00,95.86,95.96,95.75,95.85,11500.0,87.2848,87.3759,87.1847,87.2757,11500.0
2013-09-06 11:20:00,95.92,96.16,95.82,96.13,31900.0,87.3395,87.558,87.2484,87.5307,31900.0
2013-09-06 11:30:00,96.18,96.18,95.99,96.01,10800.0,87.5762,87.5762,87.4032,87.4214,10800.0
2013-09-06 11:40:00,96.02,96.15,96.02,96.14,9600.0,87.4305,87.5489,87.4305,87.5398,9600.0
2013-09-06 11:50:00,96.13,96.34,96.12,96.34,8900.0,87.5307,87.7219,87.5216,87.7219,8900.0
2013-09-06 12:00:00,96.26,96.36,96.16,96.22,12400.0,87.6491,87.7401,87.558,87.6126,12400.0
2013-09-06 12:10:00,96.25,96.43,96.25,96.33,12200.0,87.64,87.8039,87.64,87.7128,12200.0
2013-09-06 12:20:00,96.31,96.48,96.26,96.44,11000.0,87.6946,87.8494,87.6491,87.813,11000.0
2013-09-06 12:30:00,96.47,96.49,96.31,96.31,10000.0,87.8403,87.8585,87.6946,87.6946,10000.0
2013-09-06 12:40:00,96.3,96.32,96.25,96.28,12800.0,87.6855,87.7037,87.64,87.6673,12800.0
2013-09-06 12:50:00,96.26,96.54,96.26,96.54,8100.0,87.6491,87.904,87.6491,87.904,8100.0
2013-09-06 13:00:00,96.56,96.68,96.5,96.61,8600.0,87.9222,88.0315,87.8676,87.9677,8600.0
2013-09-06 13:10:00,96.61,96.7,96.55,96.7,13000.0,87.9677,88.0497,87.9131,88.0497,13000.0
2013-09-06 13:20:00,96.7,96.7,96.17,96.31,23100.0,88.0497,88.0497,87.5671,87.6946,23100.0
2013-09-06 13:30:00,96.36,96.49,96.33,96.46,41800.0,87.7401,87.8585,87.7128,87.8312,41800.0
2013-09-06 13:40:00,96.46,96.51,96.39,96.46,21500.0,87.8312,87.8767,87.7674,87.8312,21500.0
2013-09-06 13:50:00,96.47,96.51,96.44,96.45,7900.0,87.8403,87.8767,87.813,87.8221,7900.0
2013-09-06 14:00:00,96.5,96.5,96.37,96.47,13200.0,87.8676,87.8676,87.7492,87.8403,13200.0
2013-09-06 14:10:00,96.45,96.45,96.3,96.41,11800.0,87.8221,87.8221,87.6855,87.7856,11800.0
2013-09-06 14:20:00,96.45,96.5,96.32,96.36,8500.0,87.8221,87.8676,87.7037,87.7401,8500.0
2013-09-06 14:30:00,96.36,96.44,96.26,96.38,20400.0,87.7401,87.813,87.6491,87.7583,20400.0
2013-09-06 14:40:00,96.38,96.38,96.33,96.34,7100.0,87.7583,87.7583,87.7128,87.7219,7100.0
2013-09-06 14:50:00,96.38,96.4,96.29,96.32,9800.0,87.7583,87.7765,87.6764,87.7037,9800.0
2013-09-06 15:00:00,96.31,96.36,96.12,96.16,13100.0,87.6946,87.7401,87.5216,87.558,13100.0
2013-09-06 15:10:00,96.16,96.16,95.97,96.05,25800.0,87.558,87.558,87.385,87.4578,25800.0
2013-09-06 15:20:00,96.07,96.13,95.98,96.04,15200.0,87.4761,87.5307,87.3941,87.4487,15200.0
2013-09-06 15:30:00,96.05,96.06,95.86,96.01,41200.0,87.4578,87.4669,87.2848,87.4214,41200.0
2013-09-06 15:40:00,96.02,96.06,95.62,95.62,45600.0,87.4305,87.4669,87.0663,87.0663,45600.0
2013-09-06 15:50:00,95.62,95.75,95.56,95.65,83400.0,87.0663,87.1847,87.0117,87.0936,83400.0
2013-09-09 09:30:00,95.57,96.0,95.52,95.71,27700.0,87.0208,87.4123,86.9753,87.1483,27700.0
2013-09-09 09:40:00,95.73,95.83,95.58,95.67,23600.0,87.1665,87.2575,87.0299,87.1118,23600.0
2013-09-09 09:50:00,95.67,95.89,95.46,95.46,22000.0,87.1118,87.3122,86.9206,86.9206,22000.0
2013-09-09 10:00:00,95.5,95.87,95.36,95.36,23300.0,86.957,87.2939,86.8296,86.8296,23300.0
2013-09-09 10:10:00,95.36,95.47,95.3,95.35,10900.0,86.8296,86.9297,86.7749,86.8205,10900.0
2013-09-09 10:20:00,95.39,95.41,95.19,95.25,18600.0,86.8569,86.8751,86.6748,86.7294,18600.0
2013-09-09 10:30:00,95.26,95.53,95.26,95.53,7200.0,86.7385,86.9844,86.7385,86.9844,7200.0
2013-09-09 10:40:00,95.53,95.59,95.53,95.57,6800.0,86.9844,87.039,86.9844,87.0208,6800.0
2013-09-09 10:50:00,95.54,95.54,95.39,95.49,14600.0,86.9935,86.9935,86.8569,86.9479,14600.0
2013-09-09 11:00:00,95.5,95.61,95.44,95.46,11900.0,86.957,87.0572,86.9024,86.9206,11900.0
2013-09-09 11:10:00,95.47,95.5,95.42,95.42,18800.0,86.9297,86.957,86.8842,86.8842,18800.0
2013-09-09 11:20:00,95.38,95.39,95.21,95.23,21600.0,86.8478,86.8569,86.693,86.7112,21600.0
2013-09-09 11:30:00,95.23,95.5,95.19,95.46,14600.0,86.7112,86.957,86.6748,86.9206,14600.0
2013-09-09 11:40:00,95.47,95.51,95.27,95.32,19700.0,86.9297,86.9661,86.7476,86.7931,19700.0
2013-09-09 11:50:00,95.3,95.39,95.27,95.37,7400.0,86.7749,86.8569,86.7476,86.8387,7400.0
2013-09-09 12:00:00,95.38,95.45,95.38,95.41,14000.0,86.8478,86.9115,86.8478,86.8751,14000.0
2013-09-09 12:10:00,95.42,95.52,95.4,95.48,10800.0,86.8842,86.9753,86.866,86.9388,10800.0
2013-09-09 12:20:00,95.48,95.51,95.39,95.39,10500.0,86.9388,86.9661,86.8569,86.8569,10500.0
2013-09-09 12:30:00,95.39,95.42,95.29,95.42,15300.0,86.8569,86.8842,86.7658,86.8842,15300.0
2013-09-09 12:40:00,95.47,95.51,95.43,95.43,14800.0,86.9297,86.9661,86.8933,86.8933,14800.0
2013-09-09 12:50:00,95.42,95.46,95.37,95.39,28100.0,86.8842,86.9206,86.8387,86.8569,28100.0
2013-09-09 13:00:00,95.38,95.47,95.38,95.4,11800.0,86.8478,86.9297,86.8478,86.866,11800.0
2013-09-09 13:10:00,95.39,95.53,95.38,95.45,21200.0,86.8569,86.9844,86.8478,86.9115,21200.0
2013-09-09 13:20:00,95.45,95.46,95.41,95.43,12000.0,86.9115,86.9206,86.8751,86.8933,12000.0
2013-09-09 13:30:00,95.43,95.52,95.42,95.5,16000.0,86.8933,86.9753,86.8842,86.957,16000.0
2013-09-09 13:40:00,95.49,95.54,95.45,95.51,9300.0,86.9479,86.9935,86.9115,86.9661,9300.0
2013-09-09 13:50:00,95.53,95.69,95.49,95.67,11300.0,86.9844,87.13,86.9479,87.1118,11300.0
2013-09-09 14:00:00,95.69,95.7,95.63,95.67,16500.0,87.13,87.1392,87.0754,87.1118,16500.0
2013-09-09 14:10:00,95.67,95.74,95.66,95.7,26500.0,87.1118,87.1756,87.1027,87.1392,26500.0
2013-09-09 14:20:00,95.69,95.82,95.67,95.78,16500.0,87.13,87.2484,87.1118,87.212,16500.0
2013-09-09 14:30:00,95.77,95.77,95.57,95.6,17000.0,87.2029,87.2029,87.0208,87.0481,17000.0
2013-09-09 14:40:00,95.6,95.65,95.58,95.6,15400.0,87.0481,87.0936,87.0299,87.0481,15400.0
2013-09-09 14:50:00,95.59,95.63,95.55,95.56,19700.0,87.039,87.0754,87.0026,87.0117,19700.0
2013-09-09 15:00:00,95.56,95.64,95.54,95.61,19200.0,87.0117,87.0845,86.9935,87.0572,19200.0
2013-09-09 15:10:00,95.6,95.61,95.49,95.5,18800.0,87.0481,87.0572,86.9479,86.957,18800.0
2013-09-09 15:20:00,95.51,95.51,95.41,95.43,47800.0,86.9661,86.9661,86.8751,86.8933,47800.0
2013-09-09 15:30:00,95.43,95.54,95.43,95.49,36400.0,86.8933,86.9935,86.8933,86.9479,36400.0
2013-09-09 15:40:00,95.49,95.53,95.48,95.48,38700.0,86.9479,86.9844,86.9388,86.9388,38700.0
2013-09-09 15:50:00,95.48,95.52,95.41,95.44,74500.0,86.9388,86.9753,86.8751,86.9024,74500.0
2013-09-10 09:30:00,95.93,95.93,95.55,95.56,43100.0,87.3486,87.3486,87.0026,87.0117,43100.0
2013-09-10 09:40:00,95.69,96.04,95.64,95.89,42800.0,87.13,87.4487,87.0845,87.3122,42800.0
2013-09-10 09:50:00,95.84,95.97,95.44,95.45,30200.0,87.2666,87.385,86.9024,86.9115,30200.0
2013-09-10 10:00:00,95.45,95.77,95.44,95.7,27600.0,86.9115,87.2029,86.9024,87.1392,27600.0
2013-09-10 10:10:00,95.73,96.01,95.73,96.0,20400.0,87.1665,87.4214,87.1665,87.4123,20400.0
2013-09-10 10:20:00,95.99,96.27,95.99,96.24,23200.0,87.4032,87.6582,87.4032,87.6308,23200.0
2013-09-10 10:30:00,96.23,96.63,96.2,96.61,17800.0,87.6217,87.986,87.5944,87.9677,17800.0
2013-09-10 10:40:00,96.62,96.63,96.46,96.62,21100.0,87.9769,87.986,87.8312,87.9769,21100.0
2013-09-10 10:50:00,96.67,96.71,96.58,96.61,16600.0,88.0224,88.0588,87.9404,87.9677,16600.0
2013-09-10 11:00:00,96.6,96.69,96.56,96.61,13900.0,87.9586,88.0406,87.9222,87.9677,13900.0
2013-09-10 11:10:00,96.62,96.78,96.6,96.76,16900.0,87.9769,88.1225,87.9586,88.1043,16900.0
2013-09-10 11:20:00,96.73,96.85,96.66,96.82,41500.0,88.077,88.1863,88.0133,88.159,41500.0
2013-09-10 11:30:00,96.83,96.83,96.64,96.64,39700.0,88.1681,88.1681,87.9951,87.9951,39700.0
2013-09-10 11:40:00,96.62,96.62,96.3,96.34,21100.0,87.9769,87.9769,87.6855,87.7219,21100.0
2013-09-10 11:50:00,96.36,96.45,96.35,96.41,12800.0,87.7401,87.8221,87.731,87.7856,12800.0
2013-09-10 12:00:00,96.42,96.52,96.39,96.5,10600.0,87.7947,87.8858,87.7674,87.8676,10600.0
2013-09-10 12:10:00,96.5,96.62,96.46,96.62,14300.0,87.8676,87.9769,87.8312,87.9769,14300.0
2013-09-10 12:20:00,96.63,96.67,96.59,96.67,7900.0,87.986,88.0224,87.9495,88.0224,7900.0
2013-09-10 12:30:00,96.67,96.75,96.66,96.73,12600.0,88.0224,88.0952,88.0133,88.077,12600.0
2013-09-10 12:40:00,96.74,96.79,96.74,96.78,13800.0,88.0861,88.1316,88.0861,88.1225,13800.0
2013-09-10 12:50:00,96.78,96.97,96.76,96.94,14000.0,88.1225,88.2955,88.1043,88.2682,14000.0
2013-09-10 13:00:00,96.95,96.96,96.9,96.95,17900.0,88.2773,88.2864,88.2318,88.2773,17900.0
2013-09-10 13:10:00,96.94,97.11,96.93,97.1,21800.0,88.2682,88.423,88.2591,88.4139,21800.0
2013-09-10 13:20:00,97.09,97.19,97.06,97.17,14800.0,88.4048,88.4959,88.3775,88.4777,14800.0
2013-09-10 13:30:00,97.17,97.22,97.13,97.19,17800.0,88.4777,88.5232,88.4412,88.4959,17800.0
2013-09-10 13:40:00,97.17,97.22,97.16,97.18,15600.0,88.4777,88.5232,88.4685,88.4868,15600.0
2013-09-10 13:50:00,97.19,97.22,96.84,96.85,42900.0,88.4959,88.5232,88.1772,88.1863,42900.0
2013-09-10 14:00:00,96.85,96.88,96.7,96.8,22300.0,88.1863,88.2136,88.0497,88.1408,22300.0
2013-09-10 14:10:00,96.8,96.96,96.78,96.92,20400.0,88.1408,88.2864,88.1225,88.25,20400.0
2013-09-10 14:20:00,96.94,97.04,96.94,97.04,19900.0,88.2682,88.3593,88.2682,88.3593,19900.0
2013-09-10 14:30:00,97.02,97.05,96.99,97.05,14500.0,88.3411,88.3684,88.3138,88.3684,14500.0
2013-09-10 14:40:00,97.03,97.16,97.02,97.16,15400.0,88.3502,88.4685,88.3411,88.4685,15400.0
2013-09-10 14:50:00,97.16,97.25,97.13,97.25,17500.0,88.4685,88.5505,88.4412,88.5505,17500.0
2013-09-10 15:00:00,97.24,97.24,97.17,97.18,21100.0,88.5414,88.5414,88.4777,88.4868,21100.0
2013-09-10 15:10:00,97.18,97.21,97.13,97.2,26900.0,88.4868,88.5141,88.4412,88.505,26900.0
2013-09-10 15:20:00,97.21,97.3,97.17,97.24,33300.0,88.5141,88.596,88.4777,88.5414,33300.0
2013-09-10 15:30:00,97.25,97.3,97.14,97.17,39100.0,88.5505,88.596,88.4503,88.4777,39100.0
2013-09-10 15:40:00,97.15,97.18,97.04,97.09,46300.0,88.4594,88.4868,88.3593,88.4048,46300.0
2013-09-10 15:50:00,97.1,97.12,97.0,97.09,84100.0,88.4139,88.4321,88.3229,88.4048,84100.0
2013-09-11 09:30:00,97.23,97.61,96.54,97.59,43900.0,88.5323,88.8783,87.904,88.8601,43900.0
2013-09-11 09:40:00,97.47,97.6,97.36,97.49,22600.0,88.7508,88.8692,88.6507,88.769,22600.0
2013-09-11 09:50:00,97.49,97.64,97.36,97.41,22200.0,88.769,88.9056,88.6507,88.6962,22200.0
2013-09-11 10:00:00,97.36,97.45,97.35,97.4,28600.0,88.6507,88.7326,88.6416,88.6871,28600.0
2013-09-11 10:10:00,97.4,97.42,97.34,97.4,24000.0,88.6871,88.7053,88.6324,88.6871,24000.0
2013-09-11 10:20:00,97.4,97.45,97.33,97.44,13900.0,88.6871,88.7326,88.6233,88.7235,13900.0
2013-09-11 10:30:00,97.42,97.45,97.34,97.44,29400.0,88.7053,88.7326,88.6324,88.7235,29400.0
2013-09-11 10:40:00,97.44,97.48,97.39,97.4,54000.0,88.7235,88.7599,88.678,88.6871,54000.0
2013-09-11 10:50:00,97.44,97.54,97.37,97.53,39400.0,88.7235,88.8146,88.6598,88.8055,39400.0
2013-09-11 11:00:00,97.53,97.63,97.5,97.62,26100.0,88.8055,88.8965,88.7781,88.8874,26100.0
2013-09-11 11:10:00,97.62,97.64,97.52,97.6,30700.0,88.8874,88.9056,88.7963,88.8692,30700.0
2013-09-11 11:20:00,97.63,97.64,97.44,97.44,16800.0,88.8965,88.9056,88.7235,88.7235,16800.0
2013-09-11 11:30:00,97.44,97.58,97.44,97.53,14100.0,88.7235,88.851,88.7235,88.8055,14100.0
2013-09-11 11:40:00,97.53,97.74,97.52,97.74,33000.0,88.8055,88.9967,88.7963,88.9967,33000.0
2013-09-11 11:50:00,97.74,97.89,97.72,97.89,9400.0,88.9967,89.1332,88.9785,89.1332,9400.0
2013-09-11 12:00:00,97.89,97.98,97.82,97.95,15300.0,89.1332,89.2152,89.0695,89.1879,15300.0
2013-09-11 12:10:00,97.94,98.09,97.91,98.03,10400.0,89.1788,89.3154,89.1515,89.2607,10400.0
2013-09-11 12:20:00,98.02,98.02,97.87,97.98,13800.0,89.2516,89.2516,89.115,89.2152,13800.0
2013-09-11 12:30:00,97.99,98.0,97.9,97.92,15400.0,89.2243,89.2334,89.1424,89.1606,15400.0
2013-09-11 12:40:00,97.92,97.92,97.77,97.77,8200.0,89.1606,89.1606,89.024,89.024,8200.0
2013-09-11 12:50:00,97.77,97.78,97.67,97.67,18600.0,89.024,89.0331,88.9329,88.9329,18600.0
2013-09-11 13:00:00,97.68,97.68,97.53,97.56,54700.0,88.942,88.942,88.8055,88.8328,54700.0
2013-09-11 13:10:00,97.55,97.67,97.55,97.58,43100.0,88.8237,88.9329,88.8237,88.851,43100.0
2013-09-11 13:20:00,97.58,97.8,97.57,97.78,13600.0,88.851,89.0513,88.8419,89.0331,13600.0
2013-09-11 13:30:00,97.81,97.97,97.77,97.77,25900.0,89.0604,89.2061,89.024,89.024,25900.0
2013-09-11 13:40:00,97.77,97.83,97.71,97.81,16400.0,89.024,89.0786,88.9693,89.0604,16400.0
2013-09-11 13:50:00,97.82,97.83,97.79,97.83,15500.0,89.0695,89.0786,89.0422,89.0786,15500.0
2013-09-11 14:00:00,97.83,98.05,97.83,98.05,17300.0,89.0786,89.2789,89.0786,89.2789,17300.0
2013-09-11 14:10:00,98.06,98.09,98.02,98.02,18900.0,89.288,89.3154,89.2516,89.2516,18900.0
2013-09-11 14:20:00,98.01,98.02,97.82,97.86,13900.0,89.2425,89.2516,89.0695,89.1059,13900.0
2013-09-11 14:30:00,97.87,97.88,97.68,97.68,43900.0,89.115,89.1241,88.942,88.942,43900.0
2013-09-11 14:40:00,97.66,97.68,97.58,97.66,22300.0,88.9238,88.942,88.851,88.9238,22300.0
2013-09-11 14:50:00,97.66,97.68,97.46,97.51,28800.0,88.9238,88.942,88.7417,88.7872,28800.0
2013-09-11 15:00:00,97.5,97.65,97.47,97.62,33000.0,88.7781,88.9147,88.7508,88.8874,33000.0
2013-09-11 15:10:00,97.61,97.65,97.48,97.48,35900.0,88.8783,88.9147,88.7599,88.7599,35900.0
2013-09-11 15:20:00,97.48,97.8,97.48,97.71,45300.0,88.7599,89.0513,88.7599,88.9693,45300.0
2013-09-11 15:30:00,97.71,97.97,97.67,97.96,33100.0,88.9693,89.2061,88.9329,89.197,33100.0
2013-09-11 15:40:00,97.97,98.09,97.76,97.78,61800.0,89.2061,89.3154,89.0149,89.0331,61800.0
2013-09-11 15:50:00,97.78,97.98,97.78,97.98,103600.0,89.0331,89.2152,89.0331,89.2152,103600.0
2013-09-12 09:30:00,97.95,98.0,97.79,97.92,39900.0,89.1879,89.2334,89.0422,89.1606,39900.0
2013-09-12 09:40:00,97.96,98.19,97.89,98.08,12100.0,89.197,89.4064,89.1332,89.3063,12100.0
2013-09-12 09:50:00,98.06,98.07,97.89,98.02,8900.0,89.288,89.2971,89.1332,89.2516,8900.0
2013-09-12 10:00:00,98.04,98.08,97.9,97.99,16200.0,89.2698,89.3063,89.1424,89.2243,16200.0
2013-09-12 10:10:00,97.97,98.03,97.9,98.03,18200.0,89.2061,89.2607,89.1424,89.2607,18200.0
2013-09-12 10:20:00,97.98,98.15,97.98,98.01,14100.0,89.2152,89.37,89.2152,89.2425,14100.0
2013-09-12 10:30:00,98.01,98.03,97.97,98.0,10400.0,89.2425,89.2607,89.2061,89.2334,10400.0
2013-09-12 10:40:00,98.0,98.02,97.95,97.97,26300.0,89.2334,89.2516,89.1879,89.2061,26300.0
2013-09-12 10:50:00,97.97,98.0,97.76,97.77,72700.0,89.2061,89.2334,89.0149,89.024,72700.0
2013-09-12 11:00:00,97.79,97.84,97.62,97.62,6700.0,89.0422,89.0877,88.8874,88.8874,6700.0
2013-09-12 11:10:00,97.65,97.82,97.6,97.81,9100.0,88.9147,89.0695,88.8692,89.0604,9100.0
2013-09-12 11:20:00,97.8,97.88,97.77,97.81,8800.0,89.0513,89.1241,89.024,89.0604,8800.0
2013-09-12 11:30:00,97.8,97.82,97.48,97.48,8400.0,89.0513,89.0695,88.7599,88.7599,8400.0
2013-09-12 11:40:00,97.5,97.72,97.49,97.72,7200.0,88.7781,88.9785,88.769,88.9785,7200.0
2013-09-12 11:50:00,97.68,97.72,97.65,97.71,10400.0,88.942,88.9785,88.9147,88.9693,10400.0
2013-09-12 12:00:00,97.68,97.68,97.47,97.55,12400.0,88.942,88.942,88.7508,88.8237,12400.0
2013-09-12 12:10:00,97.61,97.67,97.57,97.57,11400.0,88.8783,88.9329,88.8419,88.8419,11400.0
2013-09-12 12:20:00,97.55,97.58,97.47,97.57,12900.0,88.8237,88.851,88.7508,88.8419,12900.0
2013-09-12 12:30:00,97.56,97.65,97.56,97.65,14900.0,88.8328,88.9147,88.8328,88.9147,14900.0
2013-09-12 12:40:00,97.66,97.67,97.57,97.59,19000.0,88.9238,88.9329,88.8419,88.8601,19000.0
2013-09-12 12:50:00,97.59,97.66,97.58,97.66,21400.0,88.8601,88.9238,88.851,88.9238,21400.0
2013-09-12 13:00:00,97.65,97.67,97.47,97.5,44900.0,88.9147,88.9329,88.7508,88.7781,44900.0
2013-09-12 13:10:00,97.5,97.63,97.45,97.62,18600.0,88.7781,88.8965,88.7326,88.8874,18600.0
2013-09-12 13:20:00,97.65,97.67,97.6,97.67,11900.0,88.9147,88.9329,88.8692,88.9329,11900.0
2013-09-12 13:30:00,97.66,97.75,97.63,97.75,23000.0,88.9238,89.0058,88.8965,89.0058,23000.0
2013-09-12 13:40:00,97.74,97.94,97.73,97.93,15400.0,88.9967,89.1788,88.9876,89.1697,15400.0
2013-09-12 13:50:00,97.93,98.0,97.85,97.85,24200.0,89.1697,89.2334,89.0968,89.0968,24200.0
2013-09-12 14:00:00,97.84,97.92,97.84,97.92,10100.0,89.0877,89.1606,89.0877,89.1606,10100.0
2013-09-12 14:10:00,97.91,97.98,97.85,97.9,19200.0,89.1515,89.2152,89.0968,89.1424,19200.0
2013-09-12 14:20:00,97.9,97.98,97.89,97.93,14700.0,89.1424,89.2152,89.1332,89.1697,14700.0
2013-09-12 14:30:00,97.94,97.94,97.86,97.87,24600.0,89.1788,89.1788,89.1059,89.115,24600.0
2013-09-12 14:40:00,97.87,97.9,97.79,97.84,23000.0,89.115,89.1424,89.0422,89.0877,23000.0
2013-09-12 14:50:00,97.84,97.92,97.8,97.92,24200.0,89.0877,89.1606,89.0513,89.1606,24200.0
2013-09-12 15:00:00,97.9,97.9,97.78,97.78,18800.0,89.1424,89.1424,89.0331,89.0331,18800.0
2013-09-12 15:10:00,97.79,97.8,97.65,97.7,16400.0,89.0422,89.0513,88.9147,88.9602,16400.0
2013-09-12 15:20:00,97.7,97.81,97.66,97.79,18200.0,88.9602,89.0604,88.9238,89.0422,18200.0
2013-09-12 15:30:00,97.78,97.8,97.69,97.76,19300.0,89.0331,89.0513,88.9511,89.0149,19300.0
2013-09-12 15:40:00,97.77,97.8,97.66,97.66,30600.0,89.024,89.0513,88.9238,88.9238,30600.0
2013-09-12 15:50:00,97.67,97.72,97.62,97.71,68200.0,88.9329,88.9785,88.8874,88.9693,68200.0
2013-09-13 09:30:00,98.16,98.39,98.03,98.33,24900.0,89.3791,89.5885,89.2607,89.5339,24900.0
2013-09-13 09:40:00,98.22,98.29,98.17,98.18,7600.0,89.4337,89.4975,89.3882,89.3973,7600.0
2013-09-13 09:50:00,98.18,98.35,98.03,98.34,7000.0,89.3973,89.5521,89.2607,89.543,7000.0
2013-09-13 10:00:00,98.24,98.28,98.0,98.08,7800.0,89.4519,89.4884,89.2334,89.3063,7800.0
2013-09-13 10:10:00,98.06,98.1,97.95,97.96,5200.0,89.288,89.3245,89.1879,89.197,5200.0
2013-09-13 10:20:00,98.03,98.08,97.92,97.98,7600.0,89.2607,89.3063,89.1606,89.2152,7600.0
2013-09-13 10:30:00,97.96,98.2,97.94,98.2,8500.0,89.197,89.4155,89.1788,89.4155,8500.0
2013-09-13 10:40:00,98.22,98.43,98.22,98.37,14600.0,89.4337,89.6249,89.4337,89.5703,14600.0
2013-09-13 10:50:00,98.34,98.56,98.3,98.56,12400.0,89.543,89.7433,89.5066,89.7433,12400.0
2013-09-13 11:00:00,98.49,98.49,98.26,98.26,3900.0,89.6796,89.6796,89.4701,89.4701,3900.0
2013-09-13 11:10:00,98.26,98.33,98.2,98.23,5300.0,89.4701,89.5339,89.4155,89.4428,5300.0
2013-09-13 11:20:00,98.19,98.38,98.19,98.3,5100.0,89.4064,89.5794,89.4064,89.5066,5100.0
2013-09-13 11:30:00,98.33,98.56,98.26,98.51,27200.0,89.5339,89.7433,89.4701,89.6978,27200.0
2013-09-13 11:40:00,98.49,98.49,98.29,98.29,3500.0,89.6796,89.6796,89.4975,89.4975,3500.0
2013-09-13 11:50:00,98.29,98.31,98.26,98.26,3100.0,89.4975,89.5157,89.4701,89.4701,3100.0
2013-09-13 12:00:00,98.27,98.33,98.23,98.28,6000.0,89.4793,89.5339,89.4428,89.4884,6000.0
2013-09-13 12:10:00,98.27,98.27,98.14,98.23,6200.0,89.4793,89.4793,89.3609,89.4428,6200.0
2013-09-13 12:20:00,98.27,98.34,98.23,98.27,5700.0,89.4793,89.543,89.4428,89.4793,5700.0
2013-09-13 12:30:00,98.26,98.32,98.23,98.26,6900.0,89.4701,89.5248,89.4428,89.4701,6900.0
2013-09-13 12:40:00,98.21,98.23,98.17,98.22,3400.0,89.4246,89.4428,89.3882,89.4337,3400.0
2013-09-13 12:50:00,98.19,98.28,98.15,98.28,6700.0,89.4064,89.4884,89.37,89.4884,6700.0
2013-09-13 13:00:00,98.31,98.53,98.31,98.53,8000.0,89.5157,89.716,89.5157,89.716,8000.0
2013-09-13 13:10:00,98.53,98.64,98.51,98.55,9400.0,89.716,89.8162,89.6978,89.7342,9400.0
2013-09-13 13:20:00,98.56,98.56,98.46,98.5,6000.0,89.7433,89.7433,89.6523,89.6887,6000.0
2013-09-13 13:30:00,98.49,98.49,98.4,98.41,7200.0,89.6796,89.6796,89.5976,89.6067,7200.0
2013-09-13 13:40:00,98.39,98.4,98.33,98.35,5400.0,89.5885,89.5976,89.5339,89.5521,5400.0
2013-09-13 13:50:00,98.34,98.35,98.28,98.28,5800.0,89.543,89.5521,89.4884,89.4884,5800.0
2013-09-13 14:00:00,98.29,98.38,98.28,98.34,10600.0,89.4975,89.5794,89.4884,89.543,10600.0
2013-09-13 14:10:00,98.32,98.32,98.15,98.15,10800.0,89.5248,89.5248,89.37,89.37,10800.0
2013-09-13 14:20:00,98.15,98.17,97.92,98.02,40300.0,89.37,89.3882,89.1606,89.2516,40300.0
2013-09-13 14:30:00,98.03,98.1,98.01,98.02,5200.0,89.2607,89.3245,89.2425,89.2516,5200.0
2013-09-13 14:40:00,98.02,98.03,97.97,98.0,4300.0,89.2516,89.2607,89.2061,89.2334,4300.0
2013-09-13 14:50:00,98.0,98.06,97.99,98.0,11800.0,89.2334,89.288,89.2243,89.2334,11800.0
2013-09-13 15:00:00,98.02,98.05,97.99,98.04,8100.0,89.2516,89.2789,89.2243,89.2698,8100.0
2013-09-13 15:10:00,98.04,98.1,97.98,98.1,7800.0,89.2698,89.3245,89.2152,89.3245,7800.0
2013-09-13 15:20:00,98.1,98.19,98.09,98.17,8500.0,89.3245,89.4064,89.3154,89.3882,8500.0
2013-09-13 15:30:00,98.17,98.2,98.06,98.06,14400.0,89.3882,89.4155,89.288,89.288,14400.0
2013-09-13 15:40:00,98.06,98.09,97.98,98.0,25800.0,89.288,89.3154,89.2152,89.2334,25800.0
2013-09-13 15:50:00,98.0,98.25,97.98,98.24,66200.0,89.2334,89.461,89.2152,89.4519,66200.0
2013-09-16 09:30:00,99.08,99.28,98.87,99.28,20900.0,90.2168,90.3989,90.0256,90.3989,20900.0
2013-09-16 09:40:00,99.21,99.29,98.99,99.17,6800.0,90.3352,90.408,90.1348,90.2987,6800.0
2013-09-16 09:50:00,99.21,99.23,99.08,99.16,4300.0,90.3352,90.3534,90.2168,90.2896,4300.0
2013-09-16 10:00:00,99.22,99.36,99.16,99.36,3300.0,90.3443,90.4717,90.2896,90.4717,3300.0
2013-09-16 10:10:00,99.25,99.4,99.21,99.4,17400.0,90.3716,90.5082,90.3352,90.5082,17400.0
2013-09-16 10:20:00,99.31,99.5,99.29,99.29,4400.0,90.4262,90.5992,90.408,90.408,4400.0
2013-09-16 10:30:00,99.33,99.51,99.33,99.45,9200.0,90.4444,90.6083,90.4444,90.5537,9200.0
2013-09-16 10:40:00,99.46,99.53,99.37,99.53,9600.0,90.5628,90.6265,90.4809,90.6265,9600.0
2013-09-16 10:50:00,99.57,99.61,99.41,99.55,12700.0,90.663,90.6994,90.5173,90.6448,12700.0
2013-09-16 11:00:00,99.55,99.58,99.43,99.46,12600.0,90.6448,90.6721,90.5355,90.5628,12600.0
2013-09-16 11:10:00,99.4,99.52,99.26,99.35,38000.0,90.5082,90.6174,90.3807,90.4626,38000.0
2013-09-16 11:20:00,99.33,99.36,99.27,99.34,4900.0,90.4444,90.4717,90.3898,90.4535,4900.0
2013-09-16 11:30:00,99.32,99.42,99.28,99.42,5200.0,90.4353,90.5264,90.3989,90.5264,5200.0
2013-09-16 11:40:00,99.42,99.43,99.25,99.28,4400.0,90.5264,90.5355,90.3716,90.3989,4400.0
2013-09-16 11:50:00,99.27,99.53,99.26,99.52,20700.0,90.3898,90.6265,90.3807,90.6174,20700.0
2013-09-16 12:00:00,99.52,99.57,99.47,99.52,22500.0,90.6174,90.663,90.5719,90.6174,22500.0
2013-09-16 12:10:00,99.52,99.64,99.52,99.64,4300.0,90.6174,90.7267,90.6174,90.7267,4300.0
2013-09-16 12:20:00,99.62,99.69,99.62,99.68,3100.0,90.7085,90.7722,90.7085,90.7631,3100.0
2013-09-16 12:30:00,99.67,99.73,99.63,99.7,6600.0,90.754,90.8086,90.7176,90.7813,6600.0
2013-09-16 12:40:00,99.66,99.78,99.66,99.78,3200.0,90.7449,90.8542,90.7449,90.8542,3200.0
2013-09-16 12:50:00,99.77,99.8,99.73,99.77,22400.0,90.8451,90.8724,90.8086,90.8451,22400.0
2013-09-16 13:00:00,99.77,99.81,99.71,99.71,5500.0,90.8451,90.8815,90.7904,90.7904,5500.0
2013-09-16 13:10:00,99.71,99.8,99.68,99.8,11000.0,90.7904,90.8724,90.7631,90.8724,11000.0
2013-09-16 13:20:00,99.79,99.81,99.78,99.8,10800.0,90.8633,90.8815,90.8542,90.8724,10800.0
2013-09-16 13:30:00,99.81,99.85,99.78,99.79,13000.0,90.8815,90.9179,90.8542,90.8633,13000.0
2013-09-16 13:40:00,99.81,99.84,99.55,99.56,20900.0,90.8815,90.9088,90.6448,90.6539,20900.0
2013-09-16 13:50:00,99.56,99.7,99.54,99.7,6400.0,90.6539,90.7813,90.6356,90.7813,6400.0
2013-09-16 14:00:00,99.69,99.7,99.58,99.58,5400.0,90.7722,90.7813,90.6721,90.6721,5400.0
2013-09-16 14:10:00,99.55,99.57,99.54,99.55,4700.0,90.6448,90.663,90.6356,90.6448,4700.0
2013-09-16 14:20:00,99.54,99.56,99.5,99.55,9400.0,90.6356,90.6539,90.5992,90.6448,9400.0
2013-09-16 14:30:00,99.54,99.55,99.33,99.36,9900.0,90.6356,90.6448,90.4444,90.4717,9900.0
2013-09-16 14:40:00,99.35,99.41,99.23,99.39,17200.0,90.4626,90.5173,90.3534,90.4991,17200.0
2013-09-16 14:50:00,99.4,99.46,99.39,99.45,11500.0,90.5082,90.5628,90.4991,90.5537,11500.0
2013-09-16 15:00:00,99.45,99.59,99.44,99.58,11500.0,90.5537,90.6812,90.5446,90.6721,11500.0
2013-09-16 15:10:00,99.59,99.63,99.58,99.62,16900.0,90.6812,90.7176,90.6721,90.7085,16900.0
2013-09-16 15:20:00,99.62,99.62,99.55,99.58,25600.0,90.7085,90.7085,90.6448,90.6721,25600.0
2013-09-16 15:30:00,99.58,99.58,99.4,99.44,25900.0,90.6721,90.6721,90.5082,90.5446,25900.0
2013-09-16 15:40:00,99.43,99.53,99.39,99.52,40800.0,90.5355,90.6265,90.4991,90.6174,40800.0
2013-09-16 15:50:00,99.52,99.61,99.5,99.54,93300.0,90.6174,90.6994,90.5992,90.6356,93300.0
2013-09-17 09:30:00,99.44,99.63,99.23,99.37,39000.0,90.5446,90.7176,90.3534,90.4809,39000.0
2013-09-17 09:40:00,99.35,99.68,99.35,99.52,16100.0,90.4626,90.7631,90.4626,90.6174,16100.0
2013-09-17 09:50:00,99.59,99.63,99.39,99.47,10900.0,90.6812,90.7176,90.4991,90.5719,10900.0
2013-09-17 10:00:00,99.49,99.57,99.37,99.42,26500.0,90.5901,90.663,90.4809,90.5264,26500.0
2013-09-17 10:10:00,99.45,99.47,99.17,99.17,47800.0,90.5537,90.5719,90.2987,90.2987,47800.0
2013-09-17 10:20:00,99.17,99.23,98.93,98.93,27700.0,90.2987,90.3534,90.0802,90.0802,27700.0
2013-09-17 10:30:00,98.94,99.02,98.82,98.82,33700.0,90.0893,90.1622,89.9801,89.9801,33700.0
2013-09-17 10:40:00,98.83,98.84,98.77,98.81,22800.0,89.9892,89.9983,89.9345,89.9709,22800.0
2013-09-17 10:50:00,98.81,98.87,98.76,98.85,30000.0,89.9709,90.0256,89.9254,90.0074,30000.0
2013-09-17 11:00:00,98.85,98.93,98.82,98.85,10500.0,90.0074,90.0802,89.9801,90.0074,10500.0
2013-09-17 11:10:00,98.84,98.88,98.82,98.82,8400.0,89.9983,90.0347,89.9801,89.9801,8400.0
2013-09-17 11:20:00,98.82,98.82,98.64,98.65,18400.0,89.9801,89.9801,89.8162,89.8253,18400.0
2013-09-17 11:30:00,98.65,98.66,98.44,98.6,14100.0,89.8253,89.8344,89.634,89.7797,14100.0
2013-09-17 11:40:00,98.56,98.69,98.56,98.69,5500.0,89.7433,89.8617,89.7433,89.8617,5500.0
2013-09-17 11:50:00,98.69,98.78,98.69,98.74,8900.0,89.8617,89.9436,89.8617,89.9072,8900.0
2013-09-17 12:00:00,98.78,98.78,98.69,98.74,17600.0,89.9436,89.9436,89.8617,89.9072,17600.0
2013-09-17 12:10:00,98.74,98.77,98.72,98.74,7500.0,89.9072,89.9345,89.889,89.9072,7500.0
2013-09-17 12:20:00,98.74,98.78,98.71,98.73,10100.0,89.9072,89.9436,89.8799,89.8981,10100.0
2013-09-17 12:30:00,98.75,98.77,98.71,98.72,6100.0,89.9163,89.9345,89.8799,89.889,6100.0
2013-09-17 12:40:00,98.73,98.79,98.73,98.75,13700.0,89.8981,89.9527,89.8981,89.9163,13700.0
2013-09-17 12:50:00,98.74,98.79,98.74,98.76,8000.0,89.9072,89.9527,89.9072,89.9254,8000.0
2013-09-17 13:00:00,98.8,98.82,98.76,98.79,17000.0,89.9618,89.9801,89.9254,89.9527,17000.0
2013-09-17 13:10:00,98.79,98.84,98.77,98.83,7600.0,89.9527,89.9983,89.9345,89.9892,7600.0
2013-09-17 13:20:00,98.84,98.93,98.84,98.9,8700.0,89.9983,90.0802,89.9983,90.0529,8700.0
2013-09-17 13:30:00,98.92,99.01,98.9,99.01,5500.0,90.0711,90.1531,90.0529,90.1531,5500.0
2013-09-17 13:40:00,99.0,99.11,99.0,99.1,25400.0,90.144,90.2441,90.144,90.235,25400.0
2013-09-17 13:50:00,99.1,99.22,99.1,99.22,8600.0,90.235,90.3443,90.235,90.3443,8600.0
2013-09-17 14:00:00,99.21,99.32,99.21,99.29,16300.0,90.3352,90.4353,90.3352,90.408,16300.0
2013-09-17 14:10:00,99.29,99.36,99.29,99.35,8700.0,90.408,90.4717,90.408,90.4626,8700.0
2013-09-17 14:20:00,99.35,99.51,99.35,99.4,41400.0,90.4626,90.6083,90.4626,90.5082,41400.0
2013-09-17 14:30:00,99.41,99.43,99.39,99.41,7000.0,90.5173,90.5355,90.4991,90.5173,7000.0
2013-09-17 14:40:00,99.42,99.47,99.42,99.43,5900.0,90.5264,90.5719,90.5264,90.5355,5900.0
2013-09-17 14:50:00,99.44,99.44,99.42,99.43,10000.0,90.5446,90.5446,90.5264,90.5355,10000.0
2013-09-17 15:00:00,99.44,99.45,99.42,99.42,8500.0,90.5446,90.5537,90.5264,90.5264,8500.0
2013-09-17 15:10:00,99.42,99.5,99.42,99.49,23100.0,90.5264,90.5992,90.5264,90.5901,23100.0
2013-09-17 15:20:00,99.49,99.51,99.46,99.5,18500.0,90.5901,90.6083,90.5628,90.5992,18500.0
2013-09-17 15:30:00,99.49,99.52,99.48,99.5,56700.0,90.5901,90.6174,90.581,90.5992,56700.0
2013-09-17 15:40:00,99.49,99.58,99.45,99.5,60500.0,90.5901,90.6721,90.5537,90.5992,60500.0
2013-09-17 15:50:00,99.5,99.62,99.49,99.61,53300.0,90.5992,90.7085,90.5901,90.6994,53300.0
2013-09-18 09:30:00,99.6,99.69,99.0,99.19,41000.0,90.6903,90.7722,90.144,90.317,41000.0
2013-09-18 09:40:00,99.16,99.27,98.65,98.73,42900.0,90.2896,90.3898,89.8253,89.8981,42900.0
2013-09-18 09:50:00,98.69,98.7,97.94,98.18,99900.0,89.8617,89.8708,89.1788,89.3973,99900.0
2013-09-18 10:00:00,98.22,98.43,98.15,98.33,48800.0,89.4337,89.6249,89.37,89.5339,48800.0
2013-09-18 10:10:00,98.4,98.54,98.35,98.39,34800.0,89.5976,89.7251,89.5521,89.5885,34800.0
2013-09-18 10:20:00,98.34,98.34,97.84,97.97,28700.0,89.543,89.543,89.0877,89.2061,28700.0
2013-09-18 10:30:00,98.0,98.02,97.77,97.91,24600.0,89.2334,89.2516,89.024,89.1515,24600.0
2013-09-18 10:40:00,97.91,97.97,97.79,97.93,29400.0,89.1515,89.2061,89.0422,89.1697,29400.0
2013-09-18 10:50:00,97.94,97.96,97.72,97.73,21900.0,89.1788,89.197,88.9785,88.9876,21900.0
2013-09-18 11:00:00,97.74,97.74,97.54,97.55,30700.0,88.9967,88.9967,88.8146,88.8237,30700.0
2013-09-18 11:10:00,97.54,97.56,97.28,97.3,43100.0,88.8146,88.8328,88.5778,88.596,43100.0
2013-09-18 11:20:00,97.31,97.33,97.08,97.14,43000.0,88.6051,88.6233,88.3957,88.4503,43000.0
2013-09-18 11:30:00,97.13,97.19,97.02,97.09,33000.0,88.4412,88.4959,88.3411,88.4048,33000.0
2013-09-18 11:40:00,97.09,97.09,96.81,96.89,49900.0,88.4048,88.4048,88.1499,88.2227,49900.0
2013-09-18 11:50:00,96.87,96.93,96.68,96.74,53300.0,88.2045,88.2591,88.0315,88.0861,53300.0
2013-09-18 12:00:00,96.75,96.85,96.5,96.52,27900.0,88.0952,88.1863,87.8676,87.8858,27900.0
2013-09-18 12:10:00,96.52,96.75,96.48,96.55,18200.0,87.8858,88.0952,87.8494,87.9131,18200.0
2013-09-18 12:20:00,96.54,96.54,96.4,96.4,25700.0,87.904,87.904,87.7765,87.7765,25700.0
2013-09-18 12:30:00,96.4,96.43,96.09,96.1,37700.0,87.7765,87.8039,87.4943,87.5034,37700.0
2013-09-18 12:40:00,96.08,96.3,96.05,96.3,40600.0,87.4852,87.6855,87.4578,87.6855,40600.0
2013-09-18 12:50:00,96.29,96.72,96.29,96.72,50000.0,87.6764,88.0679,87.6764,88.0679,50000.0
2013-09-18 13:00:00,96.73,96.78,96.61,96.7,15600.0,88.077,88.1225,87.9677,88.0497,15600.0
2013-09-18 13:10:00,96.68,96.85,96.66,96.82,32600.0,88.0315,88.1863,88.0133,88.159,32600.0
2013-09-18 13:20:00,96.82,96.85,96.61,96.62,26700.0,88.159,88.1863,87.9677,87.9769,26700.0
2013-09-18 13:30:00,96.62,96.62,96.3,96.42,39100.0,87.9769,87.9769,87.6855,87.7947,39100.0
2013-09-18 13:40:00,96.42,96.44,96.21,96.21,40300.0,87.7947,87.813,87.6035,87.6035,40300.0
2013-09-18 13:50:00,96.23,96.4,96.11,96.17,33700.0,87.6217,87.7765,87.5125,87.5671,33700.0
2013-09-18 14:00:00,96.2,96.85,96.14,96.53,59500.0,87.5944,88.1863,87.5398,87.8949,59500.0
2013-09-18 14:10:00,96.48,96.71,96.28,96.62,72800.0,87.8494,88.0588,87.6673,87.9769,72800.0
2013-09-18 14:20:00,96.67,97.03,96.67,96.82,52900.0,88.0224,88.3502,88.0224,88.159,52900.0
2013-09-18 14:30:00,96.81,96.85,96.44,96.53,43700.0,88.1499,88.1863,87.813,87.8949,43700.0
2013-09-18 14:40:00,96.55,96.93,96.54,96.93,22500.0,87.9131,88.2591,87.904,88.2591,22500.0
2013-09-18 14:50:00,96.95,97.08,96.92,97.03,40400.0,88.2773,88.3957,88.25,88.3502,40400.0
2013-09-18 15:00:00,97.02,97.07,96.77,96.8,35300.0,88.3411,88.3866,88.1134,88.1408,35300.0
2013-09-18 15:10:00,96.81,96.97,96.77,96.77,41700.0,88.1499,88.2955,88.1134,88.1134,41700.0
2013-09-18 15:20:00,96.8,96.85,96.68,96.77,54500.0,88.1408,88.1863,88.0315,88.1134,54500.0
2013-09-18 15:30:00,96.78,96.86,96.73,96.85,56300.0,88.1225,88.1954,88.077,88.1863,56300.0
2013-09-18 15:40:00,96.84,96.95,96.82,96.89,60100.0,88.1772,88.2773,88.159,88.2227,60100.0
2013-09-18 15:50:00,96.89,96.98,96.84,96.96,85800.0,88.2227,88.3047,88.1772,88.2864,85800.0
2013-09-19 09:30:00,96.95,97.36,96.69,96.76,68600.0,88.2773,88.6507,88.0406,88.1043,68600.0
2013-09-19 09:40:00,96.84,97.14,96.83,96.99,64800.0,88.1772,88.4503,88.1681,88.3138,64800.0
2013-09-19 09:50:00,96.99,97.18,96.84,97.16,23900.0,88.3138,88.4868,88.1772,88.4685,23900.0
2013-09-19 10:00:00,97.24,97.27,96.94,96.97,36900.0,88.5414,88.5687,88.2682,88.2955,36900.0
2013-09-19 10:10:00,97.0,97.05,96.41,96.49,45400.0,88.3229,88.3684,87.7856,87.8585,45400.0
2013-09-19 10:20:00,96.49,96.52,96.29,96.32,27500.0,87.8585,87.8858,87.6764,87.7037,27500.0
2013-09-19 10:30:00,96.32,96.43,96.19,96.38,26400.0,87.7037,87.8039,87.5853,87.7583,26400.0
2013-09-19 10:40:00,96.39,96.4,96.31,96.36,21300.0,87.7674,87.7765,87.6946,87.7401,21300.0
2013-09-19 10:50:00,96.36,96.59,96.36,96.56,29100.0,87.7401,87.9495,87.7401,87.9222,29100.0
2013-09-19 11:00:00,96.57,96.57,96.03,96.05,27600.0,87.9313,87.9313,87.4396,87.4578,27600.0
2013-09-19 11:10:00,96.05,96.15,95.87,96.13,44500.0,87.4578,87.5489,87.2939,87.5307,44500.0
2013-09-19 11:20:00,96.16,96.2,96.14,96.18,19600.0,87.558,87.5944,87.5398,87.5762,19600.0
2013-09-19 11:30:00,96.18,96.25,95.86,96.04,32700.0,87.5762,87.64,87.2848,87.4487,32700.0
2013-09-19 11:40:00,96.04,96.04,95.71,95.71,35600.0,87.4487,87.4487,87.1483,87.1483,35600.0
2013-09-19 11:50:00,95.75,95.81,95.59,95.7,22100.0,87.1847,87.2393,87.039,87.1392,22100.0
2013-09-19 12:00:00,95.7,95.72,95.67,95.7,34100.0,87.1392,87.1574,87.1118,87.1392,34100.0
2013-09-19 12:10:00,95.7,95.72,95.46,95.49,30900.0,87.1392,87.1574,86.9206,86.9479,30900.0
2013-09-19 12:20:00,95.48,95.53,95.46,95.47,19900.0,86.9388,86.9844,86.9206,86.9297,19900.0
2013-09-19 12:30:00,95.47,95.47,95.38,95.46,24800.0,86.9297,86.9297,86.8478,86.9206,24800.0
2013-09-19 12:40:00,95.45,95.46,95.36,95.36,12900.0,86.9115,86.9206,86.8296,86.8296,12900.0
2013-09-19 12:50:00,95.38,95.4,95.3,95.31,13100.0,86.8478,86.866,86.7749,86.784,13100.0
2013-09-19 13:00:00,95.31,95.31,95.22,95.22,20000.0,86.784,86.784,86.7021,86.7021,20000.0
2013-09-19 13:10:00,95.22,95.38,95.21,95.33,19700.0,86.7021,86.8478,86.693,86.8023,19700.0
2013-09-19 13:20:00,95.35,95.36,95.3,95.34,16300.0,86.8205,86.8296,86.7749,86.8114,16300.0
2013-09-19 13:30:00,95.34,95.45,95.34,95.38,21000.0,86.8114,86.9115,86.8114,86.8478,21000.0
2013-09-19 13:40:00,95.37,95.37,95.27,95.31,21800.0,86.8387,86.8387,86.7476,86.784,21800.0
2013-09-19 13:50:00,95.31,95.31,95.01,95.02,25800.0,86.784,86.784,86.5109,86.52,25800.0
2013-09-19 14:00:00,95.03,95.04,94.75,94.85,62700.0,86.5291,86.5382,86.2741,86.3652,62700.0
2013-09-19 14:10:00,94.84,94.99,94.84,94.98,38000.0,86.3561,86.4927,86.3561,86.4836,38000.0
2013-09-19 14:20:00,94.97,95.0,94.8,94.8,53900.0,86.4745,86.5018,86.3197,86.3197,53900.0
2013-09-19 14:30:00,94.79,94.79,94.63,94.64,49800.0,86.3106,86.3106,86.1649,86.174,49800.0
2013-09-19 14:40:00,94.65,94.67,94.12,94.12,71700.0,86.1831,86.2013,85.7005,85.7005,71700.0
2013-09-19 14:50:00,94.11,94.39,93.83,94.28,152200.0,85.6914,85.9463,85.4364,85.8462,152200.0
2013-09-19 15:00:00,94.28,94.38,94.28,94.32,62000.0,85.8462,85.9372,85.8462,85.8826,62000.0
2013-09-19 15:10:00,94.32,94.52,94.32,94.47,44900.0,85.8826,86.0647,85.8826,86.0192,44900.0
2013-09-19 15:20:00,94.47,94.47,94.14,94.29,62900.0,86.0192,86.0192,85.7187,85.8553,62900.0
2013-09-19 15:30:00,94.3,94.63,94.27,94.63,66600.0,85.8644,86.1649,85.8371,86.1649,66600.0
2013-09-19 15:40:00,94.63,94.75,94.54,94.55,144100.0,86.1649,86.2741,86.0829,86.092,144100.0
2013-09-19 15:50:00,94.55,94.75,94.48,94.72,236000.0,86.092,86.2741,86.0283,86.2468,236000.0
2013-09-20 09:30:00,95.09,95.99,94.9,95.91,219200.0,86.5837,87.4032,86.4107,87.3304,219200.0
2013-09-20 09:40:00,95.88,95.99,95.48,95.52,47600.0,87.3031,87.4032,86.9388,86.9753,47600.0
2013-09-20 09:50:00,95.53,95.6,95.12,95.2,62300.0,86.9844,87.0481,86.611,86.6839,62300.0
2013-09-20 10:00:00,95.2,95.42,95.15,95.34,58800.0,86.6839,86.8842,86.6384,86.8114,58800.0
2013-09-20 10:10:00,95.3,95.4,95.23,95.36,54300.0,86.7749,86.866,86.7112,86.8296,54300.0
2013-09-20 10:20:00,95.34,95.7,95.3,95.69,45100.0,86.8114,87.1392,86.7749,87.13,45100.0
2013-09-20 10:30:00,95.69,95.84,95.65,95.8,24200.0,87.13,87.2666,87.0936,87.2302,24200.0
2013-09-20 10:40:00,95.81,96.09,95.79,96.06,47700.0,87.2393,87.4943,87.2211,87.4669,47700.0
2013-09-20 10:50:00,96.06,96.22,96.03,96.08,30200.0,87.4669,87.6126,87.4396,87.4852,30200.0
2013-09-20 11:00:00,96.06,96.11,95.92,95.99,39200.0,87.4669,87.5125,87.3395,87.4032,39200.0
2013-09-20 11:10:00,96.04,96.18,95.97,96.11,9000.0,87.4487,87.5762,87.385,87.5125,9000.0
2013-09-20 11:20:00,96.11,96.11,95.96,96.1,12900.0,87.5125,87.5125,87.3759,87.5034,12900.0
2013-09-20 11:30:00,96.09,96.1,96.0,96.06,13900.0,87.4943,87.5034,87.4123,87.4669,13900.0
2013-09-20 11:40:00,96.05,96.14,95.95,96.04,18500.0,87.4578,87.5398,87.3668,87.4487,18500.0
2013-09-20 11:50:00,96.01,96.02,95.85,95.87,21200.0,87.4214,87.4305,87.2757,87.2939,21200.0
2013-09-20 12:00:00,95.86,95.99,95.81,95.94,12000.0,87.2848,87.4032,87.2393,87.3577,12000.0
2013-09-20 12:10:00,95.94,96.04,95.92,96.04,12300.0,87.3577,87.4487,87.3395,87.4487,12300.0
2013-09-20 12:20:00,96.02,96.06,95.98,95.98,20300.0,87.4305,87.4669,87.3941,87.3941,20300.0
2013-09-20 12:30:00,95.98,95.98,95.82,95.93,22900.0,87.3941,87.3941,87.2484,87.3486,22900.0
2013-09-20 12:40:00,95.92,95.95,95.87,95.92,12200.0,87.3395,87.3668,87.2939,87.3395,12200.0
2013-09-20 12:50:00,95.92,95.97,95.91,95.95,18500.0,87.3395,87.385,87.3304,87.3668,18500.0
2013-09-20 13:00:00,95.96,95.96,95.81,95.86,19500.0,87.3759,87.3759,87.2393,87.2848,19500.0
2013-09-20 13:10:00,95.87,95.97,95.85,95.96,41600.0,87.2939,87.385,87.2757,87.3759,41600.0
2013-09-20 13:20:00,95.96,95.99,95.89,95.99,21600.0,87.3759,87.4032,87.3122,87.4032,21600.0
2013-09-20 13:30:00,95.99,95.99,95.82,95.93,36000.0,87.4032,87.4032,87.2484,87.3486,36000.0
2013-09-20 13:40:00,95.93,95.93,95.74,95.83,33200.0,87.3486,87.3486,87.1756,87.2575,33200.0
2013-09-20 13:50:00,95.84,95.89,95.8,95.81,15900.0,87.2666,87.3122,87.2302,87.2393,15900.0
2013-09-20 14:00:00,95.82,95.82,95.68,95.78,31800.0,87.2484,87.2484,87.1209,87.212,31800.0
2013-09-20 14:10:00,95.77,95.77,95.67,95.71,50800.0,87.2029,87.2029,87.1118,87.1483,50800.0
2013-09-20 14:20:00,95.7,95.83,95.67,95.7,46700.0,87.1392,87.2575,87.1118,87.1392,46700.0
2013-09-20 14:30:00,95.7,95.88,95.66,95.78,67400.0,87.1392,87.3031,87.1027,87.212,67400.0
2013-09-20 14:40:00,95.79,95.81,95.71,95.75,17500.0,87.2211,87.2393,87.1483,87.1847,17500.0
2013-09-20 14:50:00,95.75,95.78,95.68,95.69,20400.0,87.1847,87.212,87.1209,87.13,20400.0
2013-09-20 15:00:00,95.69,95.75,95.63,95.64,41900.0,87.13,87.1847,87.0754,87.0845,41900.0
2013-09-20 15:10:00,95.66,95.73,95.63,95.7,40700.0,87.1027,87.1665,87.0754,87.1392,40700.0
2013-09-20 15:20:00,95.7,95.74,95.6,95.6,40600.0,87.1392,87.1756,87.0481,87.0481,40600.0
2013-09-20 15:30:00,95.6,95.8,95.56,95.75,49500.0,87.0481,87.2302,87.0117,87.1847,49500.0
2013-09-20 15:40:00,95.76,95.77,95.54,95.59,74700.0,87.1938,87.2029,86.9935,87.039,74700.0
2013-09-20 15:50:00,95.58,95.67,95.53,95.53,98300.0,87.0299,87.1118,86.9844,86.9844,98300.0
2013-09-23 09:30:00,95.42,95.81,95.17,95.39,42900.0,86.8842,87.2393,86.6566,86.8569,42900.0
2013-09-23 09:40:00,95.4,95.57,95.17,95.19,40500.0,86.866,87.0208,86.6566,86.6748,40500.0
2013-09-23 09:50:00,95.18,95.34,94.7,94.93,29000.0,86.6657,86.8114,86.2286,86.438,29000.0
2013-09-23 10:00:00,94.93,95.14,94.68,94.85,18200.0,86.438,86.6292,86.2104,86.3652,18200.0
2013-09-23 10:10:00,94.8,94.8,94.64,94.8,22000.0,86.3197,86.3197,86.174,86.3197,22000.0
2013-09-23 10:20:00,94.75,94.84,94.71,94.72,24700.0,86.2741,86.3561,86.2377,86.2468,24700.0
2013-09-23 10:30:00,94.75,94.78,94.62,94.7,32800.0,86.2741,86.3015,86.1558,86.2286,32800.0
2013-09-23 10:40:00,94.69,94.7,94.58,94.63,19900.0,86.2195,86.2286,86.1193,86.1649,19900.0
2013-09-23 10:50:00,94.62,94.64,94.48,94.51,12900.0,86.1558,86.174,86.0283,86.0556,12900.0
2013-09-23 11:00:00,94.5,94.54,94.23,94.23,23500.0,86.0465,86.0829,85.8007,85.8007,23500.0
2013-09-23 11:10:00,94.27,94.69,94.27,94.68,28700.0,85.8371,86.2195,85.8371,86.2104,28700.0
2013-09-23 11:20:00,94.7,94.82,94.62,94.73,19700.0,86.2286,86.3379,86.1558,86.2559,19700.0
2013-09-23 11:30:00,94.76,94.76,94.62,94.7,12800.0,86.2832,86.2832,86.1558,86.2286,12800.0
2013-09-23 11:40:00,94.66,94.75,94.65,94.73,8600.0,86.1922,86.2741,86.1831,86.2559,8600.0
2013-09-23 11:50:00,94.74,94.8,94.69,94.77,11400.0,86.265,86.3197,86.2195,86.2923,11400.0
2013-09-23 12:00:00,94.78,95.03,94.78,94.89,13000.0,86.3015,86.5291,86.3015,86.4016,13000.0
2013-09-23 12:10:00,94.88,94.88,94.77,94.77,9900.0,86.3925,86.3925,86.2923,86.2923,9900.0
2013-09-23 12:20:00,94.79,94.92,94.79,94.9,9600.0,86.3106,86.4289,86.3106,86.4107,9600.0
2013-09-23 12:30:00,94.9,95.08,94.85,94.86,24000.0,86.4107,86.5746,86.3652,86.3743,24000.0
2013-09-23 12:40:00,94.86,94.89,94.8,94.85,9900.0,86.3743,86.4016,86.3197,86.3652,9900.0
2013-09-23 12:50:00,94.85,95.0,94.83,94.96,14000.0,86.3652,86.5018,86.347,86.4654,14000.0
2013-09-23 13:00:00,94.94,94.97,94.91,94.95,16400.0,86.4471,86.4745,86.4198,86.4562,16400.0
2013-09-23 13:10:00,94.94,95.0,94.88,94.98,17900.0,86.4471,86.5018,86.3925,86.4836,17900.0
2013-09-23 13:20:00,94.97,95.05,94.94,95.05,11600.0,86.4745,86.5473,86.4471,86.5473,11600.0
2013-09-23 13:30:00,95.09,95.1,95.0,95.07,11200.0,86.5837,86.5928,86.5018,86.5655,11200.0
2013-09-23 13:40:00,95.07,95.13,94.97,95.0,19800.0,86.5655,86.6201,86.4745,86.5018,19800.0
2013-09-23 13:50:00,95.0,95.18,95.0,95.13,13300.0,86.5018,86.6657,86.5018,86.6201,13300.0
2013-09-23 14:00:00,95.15,95.15,95.09,95.11,9600.0,86.6384,86.6384,86.5837,86.6019,9600.0
2013-09-23 14:10:00,95.1,95.12,95.08,95.11,9600.0,86.5928,86.611,86.5746,86.6019,9600.0
2013-09-23 14:20:00,95.11,95.13,94.91,94.95,20900.0,86.6019,86.6201,86.4198,86.4562,20900.0
2013-09-23 14:30:00,94.93,95.03,94.91,95.03,13500.0,86.438,86.5291,86.4198,86.5291,13500.0
2013-09-23 14:40:00,95.04,95.12,95.02,95.07,14900.0,86.5382,86.611,86.52,86.5655,14900.0
2013-09-23 14:50:00,95.07,95.21,95.07,95.2,13200.0,86.5655,86.693,86.5655,86.6839,13200.0
2013-09-23 15:00:00,95.2,95.2,95.06,95.06,21500.0,86.6839,86.6839,86.5564,86.5564,21500.0
2013-09-23 15:10:00,95.08,95.26,95.07,95.26,18400.0,86.5746,86.7385,86.5655,86.7385,18400.0
2013-09-23 15:20:00,95.26,95.28,95.16,95.26,27200.0,86.7385,86.7567,86.6475,86.7385,27200.0
2013-09-23 15:30:00,95.28,95.58,95.24,95.56,62800.0,86.7567,87.0299,86.7203,87.0117,62800.0
2013-09-23 15:40:00,95.57,95.78,95.31,95.31,106200.0,87.0208,87.212,86.784,86.784,106200.0
2013-09-23 15:50:00,95.31,95.49,95.29,95.29,108100.0,86.784,86.9479,86.7658,86.7658,108100.0
2013-09-24 09:30:00,95.51,96.23,95.34,96.17,42500.0,86.9661,87.6217,86.8114,87.5671,42500.0
2013-09-24 09:40:00,96.13,96.13,95.37,95.62,31300.0,87.5307,87.5307,86.8387,87.0663,31300.0
2013-09-24 09:50:00,95.72,95.74,95.5,95.52,12500.0,87.1574,87.1756,86.957,86.9753,12500.0
2013-09-24 10:00:00,95.52,95.52,95.14,95.44,129100.0,86.9753,86.9753,86.6292,86.9024,129100.0
2013-09-24 10:10:00,95.44,95.56,95.34,95.42,16300.0,86.9024,87.0117,86.8114,86.8842,16300.0
2013-09-24 10:20:00,95.41,95.66,95.39,95.6,67900.0,86.8751,87.1027,86.8569,87.0481,67900.0
2013-09-24 10:30:00,95.62,95.73,95.51,95.63,36400.0,87.0663,87.1665,86.9661,87.0754,36400.0
2013-09-24 10:40:00,95.62,95.86,95.62,95.77,31600.0,87.0663,87.2848,87.0663,87.2029,31600.0
2013-09-24 10:50:00,95.77,96.03,95.74,95.85,8900.0,87.2029,87.4396,87.1756,87.2757,8900.0
2013-09-24 11:00:00,95.83,95.99,95.83,95.84,13200.0,87.2575,87.4032,87.2575,87.2666,13200.0
2013-09-24 11:10:00,95.84,95.94,95.72,95.87,20500.0,87.2666,87.3577,87.1574,87.2939,20500.0
2013-09-24 11:20:00,95.86,96.03,95.86,95.99,24000.0,87.2848,87.4396,87.2848,87.4032,24000.0
2013-09-24 11:30:00,95.98,96.01,95.89,95.99,12300.0,87.3941,87.4214,87.3122,87.4032,12300.0
2013-09-24 11:40:00,95.99,96.03,95.93,95.94,26800.0,87.4032,87.4396,87.3486,87.3577,26800.0
2013-09-24 11:50:00,95.94,96.02,95.92,96.0,14600.0,87.3577,87.4305,87.3395,87.4123,14600.0
2013-09-24 12:00:00,96.02,96.03,95.96,96.0,27500.0,87.4305,87.4396,87.3759,87.4123,27500.0
2013-09-24 12:10:00,96.0,96.06,95.96,96.06,31900.0,87.4123,87.4669,87.3759,87.4669,31900.0
2013-09-24 12:20:00,96.05,96.26,96.03,96.26,21100.0,87.4578,87.6491,87.4396,87.6491,21100.0
2013-09-24 12:30:00,96.25,96.34,96.21,96.34,6600.0,87.64,87.7219,87.6035,87.7219,6600.0
2013-09-24 12:40:00,96.33,96.6,96.31,96.49,9300.0,87.7128,87.9586,87.6946,87.8585,9300.0
2013-09-24 12:50:00,96.51,96.51,96.45,96.45,5600.0,87.8767,87.8767,87.8221,87.8221,5600.0
2013-09-24 13:00:00,96.44,96.44,96.36,96.41,35800.0,87.813,87.813,87.7401,87.7856,35800.0
2013-09-24 13:10:00,96.39,96.63,96.39,96.56,36700.0,87.7674,87.986,87.7674,87.9222,36700.0
2013-09-24 13:20:00,96.56,96.62,96.53,96.58,6200.0,87.9222,87.9769,87.8949,87.9404,6200.0
2013-09-24 13:30:00,96.6,96.83,96.59,96.83,22900.0,87.9586,88.1681,87.9495,88.1681,22900.0
2013-09-24 13:40:00,96.84,96.9,96.74,96.86,9000.0,88.1772,88.2318,88.0861,88.1954,9000.0
2013-09-24 13:50:00,96.83,97.0,96.83,96.89,14500.0,88.1681,88.3229,88.1681,88.2227,14500.0
2013-09-24 14:00:00,96.88,96.91,96.73,96.86,11800.0,88.2136,88.2409,88.077,88.1954,11800.0
2013-09-24 14:10:00,96.86,96.86,96.64,96.65,10200.0,88.1954,88.1954,87.9951,88.0042,10200.0
2013-09-24 14:20:00,96.64,96.65,96.39,96.44,19400.0,87.9951,88.0042,87.7674,87.813,19400.0
2013-09-24 14:30:00,96.42,96.5,96.41,96.49,55800.0,87.7947,87.8676,87.7856,87.8585,55800.0
2013-09-24 14:40:00,96.47,96.48,96.33,96.39,9900.0,87.8403,87.8494,87.7128,87.7674,9900.0
2013-09-24 14:50:00,96.39,96.42,96.24,96.25,22700.0,87.7674,87.7947,87.6308,87.64,22700.0
2013-09-24 15:00:00,96.25,96.32,96.24,96.32,29100.0,87.64,87.7037,87.6308,87.7037,29100.0
2013-09-24 15:10:00,96.3,96.43,96.28,96.28,27400.0,87.6855,87.8039,87.6673,87.6673,27400.0
2013-09-24 15:20:00,96.26,96.32,96.14,96.19,29400.0,87.6491,87.7037,87.5398,87.5853,29400.0
2013-09-24 15:30:00,96.19,96.27,96.18,96.19,49500.0,87.5853,87.6582,87.5762,87.5853,49500.0
2013-09-24 15:40:00,96.2,96.27,96.0,96.08,58900.0,87.5944,87.6582,87.4123,87.4852,58900.0
2013-09-24 15:50:00,96.08,96.08,95.97,96.01,77300.0,87.4852,87.4852,87.385,87.4214,77300.0
2013-09-25 09:30:00,95.84,96.32,95.84,95.99,33300.0,87.2666,87.7037,87.2666,87.4032,33300.0
2013-09-25 09:40:00,95.97,95.97,95.3,95.63,12900.0,87.385,87.385,86.7749,87.0754,12900.0
2013-09-25 09:50:00,95.63,95.75,95.41,95.59,19100.0,87.0754,87.1847,86.8751,87.039,19100.0
2013-09-25 10:00:00,95.54,95.66,95.52,95.59,16400.0,86.9935,87.1027,86.9753,87.039,16400.0
2013-09-25 10:10:00,95.59,95.81,95.56,95.74,16700.0,87.039,87.2393,87.0117,87.1756,16700.0
2013-09-25 10:20:00,95.73,95.74,95.47,95.47,24100.0,87.1665,87.1756,86.9297,86.9297,24100.0
2013-09-25 10:30:00,95.46,95.75,95.44,95.74,17500.0,86.9206,87.1847,86.9024,87.1756,17500.0
2013-09-25 10:40:00,95.8,95.8,95.62,95.69,8700.0,87.2302,87.2302,87.0663,87.13,8700.0
2013-09-25 10:50:00,95.68,95.82,95.5,95.53,34800.0,87.1209,87.2484,86.957,86.9844,34800.0
2013-09-25 11:00:00,95.53,95.58,95.38,95.43,18900.0,86.9844,87.0299,86.8478,86.8933,18900.0
2013-09-25 11:10:00,95.42,95.52,95.37,95.45,31600.0,86.8842,86.9753,86.8387,86.9115,31600.0
2013-09-25 11:20:00,95.49,95.54,95.32,95.44,28600.0,86.9479,86.9935,86.7931,86.9024,28600.0
2013-09-25 11:30:00,95.45,95.48,95.24,95.25,42800.0,86.9115,86.9388,86.7203,86.7294,42800.0
2013-09-25 11:40:00,95.25,95.26,95.08,95.23,17600.0,86.7294,86.7385,86.5746,86.7112,17600.0
2013-09-25 11:50:00,95.26,95.4,95.25,95.26,10600.0,86.7385,86.866,86.7294,86.7385,10600.0
2013-09-25 12:00:00,95.28,95.51,95.28,95.47,15300.0,86.7567,86.9661,86.7567,86.9297,15300.0
2013-09-25 12:10:00,95.5,95.55,95.33,95.33,10600.0,86.957,87.0026,86.8023,86.8023,10600.0
2013-09-25 12:20:00,95.33,95.38,95.17,95.22,12300.0,86.8023,86.8478,86.6566,86.7021,12300.0
2013-09-25 12:30:00,95.2,95.26,95.15,95.18,7400.0,86.6839,86.7385,86.6384,86.6657,7400.0
2013-09-25 12:40:00,95.18,95.2,95.1,95.2,17900.0,86.6657,86.6839,86.5928,86.6839,17900.0
2013-09-25 12:50:00,95.19,95.21,95.11,95.16,14800.0,86.6748,86.693,86.6019,86.6475,14800.0
2013-09-25 13:00:00,95.16,95.25,95.02,95.16,25800.0,86.6475,86.7294,86.52,86.6475,25800.0
2013-09-25 13:10:00,95.16,95.2,95.12,95.17,6000.0,86.6475,86.6839,86.611,86.6566,6000.0
2013-09-25 13:20:00,95.17,95.3,95.16,95.24,9000.0,86.6566,86.7749,86.6475,86.7203,9000.0
2013-09-25 13:30:00,95.23,95.23,95.12,95.14,12200.0,86.7112,86.7112,86.611,86.6292,12200.0
2013-09-25 13:40:00,95.14,95.25,95.14,95.25,6500.0,86.6292,86.7294,86.6292,86.7294,6500.0
2013-09-25 13:50:00,95.23,95.23,95.1,95.22,11500.0,86.7112,86.7112,86.5928,86.7021,11500.0
2013-09-25 14:00:00,95.23,95.27,94.89,94.98,42700.0,86.7112,86.7476,86.4016,86.4836,42700.0
2013-09-25 14:10:00,94.98,95.09,94.89,94.99,20400.0,86.4836,86.5837,86.4016,86.4927,20400.0
2013-09-25 14:20:00,95.0,95.07,95.0,95.05,8400.0,86.5018,86.5655,86.5018,86.5473,8400.0
2013-09-25 14:30:00,95.07,95.07,94.98,95.0,10900.0,86.5655,86.5655,86.4836,86.5018,10900.0
2013-09-25 14:40:00,95.0,95.05,94.99,95.02,15400.0,86.5018,86.5473,86.4927,86.52,15400.0
2013-09-25 14:50:00,95.0,95.0,94.51,94.55,65200.0,86.5018,86.5018,86.0556,86.092,65200.0
2013-09-25 15:00:00,94.57,94.8,94.55,94.72,58200.0,86.1102,86.3197,86.092,86.2468,58200.0
2013-09-25 15:10:00,94.73,94.94,94.65,94.94,50400.0,86.2559,86.4471,86.1831,86.4471,50400.0
2013-09-25 15:20:00,94.95,94.97,94.83,94.94,28400.0,86.4562,86.4745,86.347,86.4471,28400.0
2013-09-25 15:30:00,94.92,94.94,94.79,94.83,40900.0,86.4289,86.4471,86.3106,86.347,40900.0
2013-09-25 15:40:00,94.83,94.92,94.7,94.76,58000.0,86.347,86.4289,86.2286,86.2832,58000.0
2013-09-25 15:50:00,94.77,94.78,94.71,94.74,82200.0,86.2923,86.3015,86.2377,86.265,82200.0
2013-09-26 09:30:00,94.88,95.57,94.33,95.34,30100.0,86.6412,87.2713,86.139,87.0613,30100.0
2013-09-26 09:40:00,95.34,95.65,95.27,95.65,13200.0,87.0613,87.3444,86.9974,87.3444,13200.0
2013-09-26 09:50:00,95.65,95.65,95.21,95.24,24700.0,87.3444,87.3444,86.9426,86.97,24700.0
2013-09-26 10:00:00,95.25,95.55,95.22,95.38,21800.0,86.9791,87.2531,86.9517,87.0978,21800.0
2013-09-26 10:10:00,95.38,95.45,95.23,95.28,32700.0,87.0978,87.1617,86.9608,87.0065,32700.0
2013-09-26 10:20:00,95.3,95.3,94.9,94.9,8800.0,87.0248,87.0248,86.6595,86.6595,8800.0
2013-09-26 10:30:00,94.88,94.93,94.69,94.78,11200.0,86.6412,86.6869,86.4677,86.5499,11200.0
2013-09-26 10:40:00,94.79,94.82,94.36,94.42,17800.0,86.5591,86.5864,86.1664,86.2212,17800.0
2013-09-26 10:50:00,94.43,94.43,94.17,94.18,18400.0,86.2303,86.2303,85.9929,86.002,18400.0
2013-09-26 11:00:00,94.17,94.18,93.76,93.77,33200.0,85.9929,86.002,85.6185,85.6276,33200.0
2013-09-26 11:10:00,93.76,93.93,93.67,93.8,78900.0,85.6185,85.7737,85.5363,85.655,78900.0
2013-09-26 11:20:00,93.76,93.95,93.72,93.86,25200.0,85.6185,85.792,85.582,85.7098,25200.0
2013-09-26 11:30:00,93.86,93.86,93.67,93.8,18200.0,85.7098,85.7098,85.5363,85.655,18200.0
2013-09-26 11:40:00,93.8,93.85,93.3,93.3,76000.0,85.655,85.7007,85.1984,85.1984,76000.0
2013-09-26 11:50:00,93.3,93.52,93.15,93.48,65700.0,85.1984,85.3993,85.0615,85.3628,65700.0
2013-09-26 12:00:00,93.47,93.61,93.45,93.47,42900.0,85.3537,85.4815,85.3354,85.3537,42900.0
2013-09-26 12:10:00,93.48,93.67,93.47,93.54,18800.0,85.3628,85.5363,85.3537,85.4176,18800.0
2013-09-26 12:20:00,93.53,93.83,93.5,93.66,45400.0,85.4085,85.6824,85.3811,85.5272,45400.0
2013-09-26 12:30:00,93.66,93.76,93.56,93.57,19800.0,85.5272,85.6185,85.4359,85.445,19800.0
2013-09-26 12:40:00,93.56,93.68,93.5,93.59,33200.0,85.4359,85.5454,85.3811,85.4633,33200.0
2013-09-26 12:50:00,93.57,93.59,93.31,93.35,76800.0,85.445,85.4633,85.2076,85.2441,76800.0
2013-09-26 13:00:00,93.35,93.59,93.35,93.53,22900.0,85.2441,85.4633,85.2441,85.4085,22900.0
2013-09-26 13:10:00,93.53,93.71,93.48,93.5,32700.0,85.4085,85.5728,85.3628,85.3811,32700.0
2013-09-26 13:20:00,93.49,93.52,93.42,93.45,19600.0,85.3719,85.3993,85.308,85.3354,19600.0
2013-09-26 13:30:00,93.44,93.46,93.04,93.2,32500.0,85.3263,85.3445,84.961,85.1071,32500.0
2013-09-26 13:40:00,93.2,93.32,93.16,93.22,60400.0,85.1071,85.2167,85.0706,85.1254,60400.0
2013-09-26 13:50:00,93.24,93.42,93.22,93.22,24600.0,85.1436,85.308,85.1254,85.1254,24600.0
2013-09-26 14:00:00,93.16,93.17,93.0,93.09,22000.0,85.0706,85.0797,84.9245,85.0067,22000.0
2013-09-26 14:10:00,93.1,93.24,93.01,93.23,30600.0,85.0158,85.1436,84.9336,85.1345,30600.0
2013-09-26 14:20:00,93.23,93.39,93.14,93.29,26000.0,85.1345,85.2806,85.0523,85.1893,26000.0
2013-09-26 14:30:00,93.29,93.34,93.21,93.22,27000.0,85.1893,85.235,85.1162,85.1254,27000.0
2013-09-26 14:40:00,93.22,93.24,93.06,93.11,36000.0,85.1254,85.1436,84.9793,85.0249,36000.0
2013-09-26 14:50:00,93.12,93.18,93.09,93.18,25300.0,85.0341,85.0889,85.0067,85.0889,25300.0
2013-09-26 15:00:00,93.17,93.28,93.11,93.27,45600.0,85.0797,85.1802,85.0249,85.171,45600.0
2013-09-26 15:10:00,93.27,93.5,93.26,93.46,56800.0,85.171,85.3811,85.1619,85.3445,56800.0
2013-09-26 15:20:00,93.46,93.54,93.3,93.52,40900.0,85.3445,85.4176,85.1984,85.3993,40900.0
2013-09-26 15:30:00,93.51,93.66,93.46,93.61,39700.0,85.3902,85.5272,85.3445,85.4815,39700.0
2013-09-26 15:40:00,93.61,93.69,93.56,93.65,53900.0,85.4815,85.5546,85.4359,85.518,53900.0
2013-09-26 15:50:00,93.65,93.8,93.61,93.75,108000.0,85.518,85.655,85.4815,85.6094,108000.0
2013-09-27 09:30:00,93.41,93.62,93.08,93.4,51900.0,85.2989,85.4906,84.9975,85.2898,51900.0
2013-09-27 09:40:00,93.37,93.82,93.37,93.67,40900.0,85.2624,85.6733,85.2624,85.5363,40900.0
2013-09-27 09:50:00,93.7,94.16,93.55,94.11,38600.0,85.5637,85.9838,85.4267,85.9381,38600.0
2013-09-27 10:00:00,94.02,94.09,93.79,93.85,21500.0,85.8559,85.9198,85.6459,85.7007,21500.0
2013-09-27 10:10:00,93.85,94.19,93.72,93.73,21100.0,85.7007,86.0112,85.582,85.5911,21100.0
2013-09-27 10:20:00,93.71,93.86,93.67,93.79,24500.0,85.5728,85.7098,85.5363,85.6459,24500.0
2013-09-27 10:30:00,93.8,94.05,93.8,93.82,24100.0,85.655,85.8833,85.655,85.6733,24100.0
2013-09-27 10:40:00,93.83,93.85,93.7,93.8,13400.0,85.6824,85.7007,85.5637,85.655,13400.0
2013-09-27 10:50:00,93.83,94.03,93.7,93.92,15800.0,85.6824,85.865,85.5637,85.7646,15800.0
2013-09-27 11:00:00,93.94,94.01,93.86,93.87,28100.0,85.7829,85.8468,85.7098,85.7189,28100.0
2013-09-27 11:10:00,93.87,93.92,93.74,93.77,24400.0,85.7189,85.7646,85.6002,85.6276,24400.0
2013-09-27 11:20:00,93.77,94.01,93.74,93.94,24100.0,85.6276,85.8468,85.6002,85.7829,24100.0
2013-09-27 11:30:00,93.93,94.08,93.87,93.98,15400.0,85.7737,85.9107,85.7189,85.8194,15400.0
2013-09-27 11:40:00,93.98,94.07,93.94,93.94,18400.0,85.8194,85.9016,85.7829,85.7829,18400.0
2013-09-27 11:50:00,93.88,93.91,93.71,93.91,9500.0,85.7281,85.7555,85.5728,85.7555,9500.0
2013-09-27 12:00:00,93.93,94.04,93.9,93.94,14800.0,85.7737,85.8742,85.7463,85.7829,14800.0
2013-09-27 12:10:00,93.93,94.03,93.9,94.0,14100.0,85.7737,85.865,85.7463,85.8377,14100.0
2013-09-27 12:20:00,93.98,94.14,93.94,94.05,12400.0,85.8194,85.9655,85.7829,85.8833,12400.0
2013-09-27 12:30:00,94.07,94.18,94.0,94.05,10800.0,85.9016,86.002,85.8377,85.8833,10800.0
2013-09-27 12:40:00,94.06,94.12,93.97,93.97,16600.0,85.8924,85.9472,85.8103,85.8103,16600.0
2013-09-27 12:50:00,93.97,94.01,93.94,93.94,8800.0,85.8103,85.8468,85.7829,85.7829,8800.0
2013-09-27 13:00:00,93.96,94.04,93.96,94.0,16500.0,85.8011,85.8742,85.8011,85.8377,16500.0
2013-09-27 13:10:00,94.0,94.0,93.8,93.83,13000.0,85.8377,85.8377,85.655,85.6824,13000.0
2013-09-27 13:20:00,93.82,93.91,93.81,93.91,9600.0,85.6733,85.7555,85.6641,85.7555,9600.0
2013-09-27 13:30:00,93.89,93.9,93.77,93.83,9700.0,85.7372,85.7463,85.6276,85.6824,9700.0
2013-09-27 13:40:00,93.82,93.93,93.8,93.88,49700.0,85.6733,85.7737,85.655,85.7281,49700.0
2013-09-27 13:50:00,93.88,94.0,93.88,93.9,15800.0,85.7281,85.8377,85.7281,85.7463,15800.0
2013-09-27 14:00:00,93.9,93.92,93.78,93.79,12200.0,85.7463,85.7646,85.6368,85.6459,12200.0
2013-09-27 14:10:00,93.79,93.87,93.79,93.82,12100.0,85.6459,85.7189,85.6459,85.6733,12100.0
2013-09-27 14:20:00,93.82,93.83,93.78,93.78,11700.0,85.6733,85.6824,85.6368,85.6368,11700.0
2013-09-27 14:30:00,93.77,93.84,93.77,93.8,46900.0,85.6276,85.6915,85.6276,85.655,46900.0
2013-09-27 14:40:00,93.8,93.83,93.77,93.83,15700.0,85.655,85.6824,85.6276,85.6824,15700.0
2013-09-27 14:50:00,93.84,93.93,93.84,93.86,26900.0,85.6915,85.7737,85.6915,85.7098,26900.0
2013-09-27 15:00:00,93.86,93.9,93.77,93.78,20600.0,85.7098,85.7463,85.6276,85.6368,20600.0
2013-09-27 15:10:00,93.77,93.85,93.76,93.84,19600.0,85.6276,85.7007,85.6185,85.6915,19600.0
2013-09-27 15:20:00,93.86,94.02,93.86,93.9,30000.0,85.7098,85.8559,85.7098,85.7463,30000.0
2013-09-27 15:30:00,93.91,94.07,93.86,94.02,24200.0,85.7555,85.9016,85.7098,85.8559,24200.0
2013-09-27 15:40:00,94.01,94.09,93.96,94.01,50800.0,85.8468,85.9198,85.8011,85.8468,50800.0
2013-09-27 15:50:00,94.01,94.09,93.78,93.87,175100.0,85.8468,85.9198,85.6368,85.7189,175100.0
2013-09-30 09:30:00,93.54,93.58,91.48,92.44,157100.0,85.4176,85.4541,83.5365,84.4131,157100.0
2013-09-30 09:40:00,92.52,92.62,92.18,92.46,46400.0,84.4862,84.5775,84.1757,84.4314,46400.0
2013-09-30 09:50:00,92.52,92.6,92.28,92.48,35700.0,84.4862,84.5592,84.267,84.4496,35700.0
2013-09-30 10:00:00,92.57,92.97,92.43,92.94,71000.0,84.5318,84.8971,84.404,84.8697,71000.0
2013-09-30 10:10:00,92.94,92.98,92.48,92.61,32600.0,84.8697,84.9062,84.4496,84.5683,32600.0
2013-09-30 10:20:00,92.59,92.76,92.52,92.59,33500.0,84.5501,84.7053,84.4862,84.5501,33500.0
2013-09-30 10:30:00,92.59,92.71,92.52,92.59,43400.0,84.5501,84.6597,84.4862,84.5501,43400.0
2013-09-30 10:40:00,92.56,92.85,92.56,92.75,46100.0,84.5227,84.7875,84.5227,84.6962,46100.0
2013-09-30 10:50:00,92.75,92.96,92.74,92.85,29100.0,84.6962,84.888,84.6871,84.7875,29100.0
2013-09-30 11:00:00,92.83,93.17,92.81,93.09,32600.0,84.7692,85.0797,84.751,85.0067,32600.0
2013-09-30 11:10:00,93.09,93.1,92.82,92.84,29400.0,85.0067,85.0158,84.7601,84.7784,29400.0
2013-09-30 11:20:00,92.86,93.03,92.8,92.87,14400.0,84.7966,84.9519,84.7419,84.8058,14400.0
2013-09-30 11:30:00,92.86,93.05,92.75,92.92,17000.0,84.7966,84.9701,84.6962,84.8514,17000.0
2013-09-30 11:40:00,93.0,93.09,92.85,92.94,18300.0,84.9245,85.0067,84.7875,84.8697,18300.0
2013-09-30 11:50:00,92.91,93.24,92.88,93.19,11600.0,84.8423,85.1436,84.8149,85.098,11600.0
2013-09-30 12:00:00,93.16,93.2,93.0,93.13,12600.0,85.0706,85.1071,84.9245,85.0432,12600.0
2013-09-30 12:10:00,93.08,93.23,93.01,93.07,9100.0,84.9975,85.1345,84.9336,84.9884,9100.0
2013-09-30 12:20:00,93.09,93.14,92.83,93.01,31100.0,85.0067,85.0523,84.7692,84.9336,31100.0
2013-09-30 12:30:00,93.05,93.2,92.93,93.15,12300.0,84.9701,85.1071,84.8606,85.0615,12300.0
2013-09-30 12:40:00,93.17,93.44,93.17,93.17,12400.0,85.0797,85.3263,85.0797,85.0797,12400.0
2013-09-30 12:50:00,93.19,93.25,93.13,93.21,8400.0,85.098,85.1528,85.0432,85.1162,8400.0
2013-09-30 13:00:00,93.21,93.29,93.16,93.16,7800.0,85.1162,85.1893,85.0706,85.0706,7800.0
2013-09-30 13:10:00,93.2,93.48,93.18,93.31,9600.0,85.1071,85.3628,85.0889,85.2076,9600.0
2013-09-30 13:20:00,93.36,93.36,93.13,93.16,4800.0,85.2532,85.2532,85.0432,85.0706,4800.0
2013-09-30 13:30:00,93.16,93.34,93.16,93.2,6700.0,85.0706,85.235,85.0706,85.1071,6700.0
2013-09-30 13:40:00,93.21,93.48,93.21,93.45,9900.0,85.1162,85.3628,85.1162,85.3354,9900.0
2013-09-30 13:50:00,93.45,93.47,93.15,93.21,17600.0,85.3354,85.3537,85.0615,85.1162,17600.0
2013-09-30 14:00:00,93.26,93.42,93.2,93.39,10400.0,85.1619,85.308,85.1071,85.2806,10400.0
2013-09-30 14:10:00,93.41,93.51,93.38,93.44,9800.0,85.2989,85.3902,85.2715,85.3263,9800.0
2013-09-30 14:20:00,93.47,93.6,93.44,93.49,11800.0,85.3537,85.4724,85.3263,85.3719,11800.0
2013-09-30 14:30:00,93.47,93.65,93.47,93.55,15500.0,85.3537,85.518,85.3537,85.4267,15500.0
2013-09-30 14:40:00,93.56,93.59,93.39,93.53,20500.0,85.4359,85.4633,85.2806,85.4085,20500.0
2013-09-30 14:50:00,93.53,93.58,93.27,93.27,17000.0,85.4085,85.4541,85.171,85.171,17000.0
2013-09-30 15:00:00,93.33,93.34,93.23,93.24,22000.0,85.2258,85.235,85.1345,85.1436,22000.0
2013-09-30 15:10:00,93.27,93.35,93.18,93.33,20700.0,85.171,85.2441,85.0889,85.2258,20700.0
2013-09-30 15:20:00,93.32,93.42,93.25,93.36,20600.0,85.2167,85.308,85.1528,85.2532,20600.0
2013-09-30 15:30:00,93.38,93.41,93.17,93.24,33500.0,85.2715,85.2989,85.0797,85.1436,33500.0
2013-09-30 15:40:00,93.24,93.39,93.11,93.26,84200.0,85.1436,85.2806,85.0249,85.1619,84200.0
2013-09-30 15:50:00,93.27,93.43,93.14,93.32,297300.0,85.171,85.3171,85.0523,85.2167,297300.0
2013-10-01 09:30:00,93.66,94.86,93.66,94.44,48900.0,85.5272,86.623,85.5272,86.2394,48900.0
2013-10-01 09:40:00,94.4,94.95,94.37,94.52,28000.0,86.2029,86.7052,86.1755,86.3125,28000.0
2013-10-01 09:50:00,94.48,94.56,94.3,94.49,30900.0,86.276,86.349,86.1116,86.2851,30900.0
2013-10-01 10:00:00,94.49,94.98,94.47,94.9,26000.0,86.2851,86.7326,86.2668,86.6595,26000.0
2013-10-01 10:10:00,94.9,94.98,94.7,94.95,15900.0,86.6595,86.7326,86.4769,86.7052,15900.0
2013-10-01 10:20:00,94.98,95.25,94.98,95.16,15700.0,86.7326,86.9791,86.7326,86.8969,15700.0
2013-10-01 10:30:00,95.15,95.72,95.15,95.72,19200.0,86.8878,87.4083,86.8878,87.4083,19200.0
2013-10-01 10:40:00,95.7,95.7,95.42,95.46,14300.0,87.39,87.39,87.1343,87.1709,14300.0
2013-10-01 10:50:00,95.43,95.48,95.37,95.42,10900.0,87.1435,87.1891,87.0887,87.1343,10900.0
2013-10-01 11:00:00,95.48,95.53,95.28,95.31,13900.0,87.1891,87.2348,87.0065,87.0339,13900.0
2013-10-01 11:10:00,95.35,95.37,95.28,95.29,18900.0,87.0704,87.0887,87.0065,87.0156,18900.0
2013-10-01 11:20:00,95.27,95.33,95.21,95.3,14500.0,86.9974,87.0522,86.9426,87.0248,14500.0
2013-10-01 11:30:00,95.27,95.37,95.23,95.34,9100.0,86.9974,87.0887,86.9608,87.0613,9100.0
2013-10-01 11:40:00,95.36,95.71,95.34,95.71,7400.0,87.0796,87.3992,87.0613,87.3992,7400.0
2013-10-01 11:50:00,95.69,95.71,95.48,95.48,23800.0,87.3809,87.3992,87.1891,87.1891,23800.0
2013-10-01 12:00:00,95.48,95.51,95.4,95.51,12600.0,87.1891,87.2165,87.1161,87.2165,12600.0
2013-10-01 12:10:00,95.51,95.62,95.45,95.54,42400.0,87.2165,87.317,87.1617,87.2439,42400.0
2013-10-01 12:20:00,95.55,95.6,95.44,95.59,21800.0,87.2531,87.2987,87.1526,87.2896,21800.0
2013-10-01 12:30:00,95.53,95.56,95.2,95.31,7400.0,87.2348,87.2622,86.9335,87.0339,7400.0
2013-10-01 12:40:00,95.32,95.44,95.32,95.4,6600.0,87.043,87.1526,87.043,87.1161,6600.0
2013-10-01 12:50:00,95.4,95.44,95.2,95.28,9200.0,87.1161,87.1526,86.9335,87.0065,9200.0
2013-10-01 13:00:00,95.26,95.26,95.17,95.19,12000.0,86.9882,86.9882,86.9061,86.9243,12000.0
2013-10-01 13:10:00,95.19,95.22,95.16,95.22,11200.0,86.9243,86.9517,86.8969,86.9517,11200.0
2013-10-01 13:20:00,95.22,95.34,95.2,95.31,9900.0,86.9517,87.0613,86.9335,87.0339,9900.0
2013-10-01 13:30:00,95.31,95.35,95.16,95.3,9100.0,87.0339,87.0704,86.8969,87.0248,9100.0
2013-10-01 13:40:00,95.3,95.42,95.3,95.34,6900.0,87.0248,87.1343,87.0248,87.0613,6900.0
2013-10-01 13:50:00,95.35,95.51,95.35,95.46,7200.0,87.0704,87.2165,87.0704,87.1709,7200.0
2013-10-01 14:00:00,95.46,95.46,95.25,95.25,6500.0,87.1709,87.1709,86.9791,86.9791,6500.0
2013-10-01 14:10:00,95.31,95.33,95.26,95.28,8400.0,87.0339,87.0522,86.9882,87.0065,8400.0
2013-10-01 14:20:00,95.27,95.28,95.04,95.04,10000.0,86.9974,87.0065,86.7873,86.7873,10000.0
2013-10-01 14:30:00,95.07,95.2,95.04,95.19,9400.0,86.8147,86.9335,86.7873,86.9243,9400.0
2013-10-01 14:40:00,95.18,95.25,95.14,95.23,16000.0,86.9152,86.9791,86.8787,86.9608,16000.0
2013-10-01 14:50:00,95.23,95.38,95.2,95.3,14100.0,86.9608,87.0978,86.9335,87.0248,14100.0
2013-10-01 15:00:00,95.3,95.3,95.08,95.25,29500.0,87.0248,87.0248,86.8239,86.9791,29500.0
2013-10-01 15:10:00,95.25,95.29,95.09,95.24,24700.0,86.9791,87.0156,86.833,86.97,24700.0
2013-10-01 15:20:00,95.26,95.26,95.12,95.18,34300.0,86.9882,86.9882,86.8604,86.9152,34300.0
2013-10-01 15:30:00,95.2,95.27,95.16,95.16,26400.0,86.9335,86.9974,86.8969,86.8969,26400.0
2013-10-01 15:40:00,95.18,95.21,95.06,95.17,41100.0,86.9152,86.9426,86.8056,86.9061,41100.0
2013-10-01 15:50:00,95.17,95.35,95.05,95.32,138400.0,86.9061,87.0704,86.7965,87.043,138400.0
2013-10-02 09:30:00,94.97,95.12,94.18,94.42,39700.0,86.7234,86.8604,86.002,86.2212,39700.0
2013-10-02 09:40:00,94.43,94.5,93.94,94.0,25300.0,86.2303,86.2942,85.7829,85.8377,25300.0
2013-10-02 09:50:00,94.0,94.22,93.73,94.07,31600.0,85.8377,86.0385,85.5911,85.9016,31600.0
2013-10-02 10:00:00,94.09,94.34,94.09,94.12,10000.0,85.9198,86.1481,85.9198,85.9472,10000.0
2013-10-02 10:10:00,94.07,94.2,94.02,94.14,16000.0,85.9016,86.0203,85.8559,85.9655,16000.0
2013-10-02 10:20:00,94.15,94.23,93.88,94.21,16000.0,85.9746,86.0477,85.7281,86.0294,16000.0
2013-10-02 10:30:00,94.21,94.32,94.2,94.29,15900.0,86.0294,86.1299,86.0203,86.1025,15900.0
2013-10-02 10:40:00,94.31,94.33,94.2,94.31,11300.0,86.1207,86.139,86.0203,86.1207,11300.0
2013-10-02 10:50:00,94.29,94.47,94.23,94.37,42700.0,86.1025,86.2668,86.0477,86.1755,42700.0
2013-10-02 11:00:00,94.32,94.32,94.21,94.29,6400.0,86.1299,86.1299,86.0294,86.1025,6400.0
2013-10-02 11:10:00,94.28,94.4,94.28,94.38,5400.0,86.0933,86.2029,86.0933,86.1847,5400.0
2013-10-02 11:20:00,94.39,94.45,94.33,94.36,4900.0,86.1938,86.2486,86.139,86.1664,4900.0
2013-10-02 11:30:00,94.37,94.51,94.36,94.39,8200.0,86.1755,86.3034,86.1664,86.1938,8200.0
2013-10-02 11:40:00,94.39,94.52,94.39,94.51,11800.0,86.1938,86.3125,86.1938,86.3034,11800.0
2013-10-02 11:50:00,94.51,94.56,94.45,94.56,10600.0,86.3034,86.349,86.2486,86.349,10600.0
2013-10-02 12:00:00,94.57,94.67,94.53,94.65,10200.0,86.3582,86.4495,86.3216,86.4312,10200.0
2013-10-02 12:10:00,94.65,94.69,94.5,94.65,7800.0,86.4312,86.4677,86.2942,86.4312,7800.0
2013-10-02 12:20:00,94.67,94.74,94.65,94.74,5000.0,86.4495,86.5134,86.4312,86.5134,5000.0
2013-10-02 12:30:00,94.74,94.76,94.65,94.7,6100.0,86.5134,86.5317,86.4312,86.4769,6100.0
2013-10-02 12:40:00,94.71,94.78,94.66,94.7,7200.0,86.486,86.5499,86.4403,86.4769,7200.0
2013-10-02 12:50:00,94.68,94.76,94.61,94.76,9300.0,86.4586,86.5317,86.3947,86.5317,9300.0
2013-10-02 13:00:00,94.77,94.85,94.72,94.84,17600.0,86.5408,86.6138,86.4951,86.6047,17600.0
2013-10-02 13:10:00,94.85,94.87,94.73,94.75,11200.0,86.6138,86.6321,86.5043,86.5225,11200.0
2013-10-02 13:20:00,94.73,94.99,94.73,94.93,6100.0,86.5043,86.7417,86.5043,86.6869,6100.0
2013-10-02 13:30:00,94.91,95.0,94.83,94.98,7100.0,86.6686,86.7508,86.5956,86.7326,7100.0
2013-10-02 13:40:00,94.96,95.01,94.87,94.9,13300.0,86.7143,86.7599,86.6321,86.6595,13300.0
2013-10-02 13:50:00,94.9,95.07,94.89,94.92,28500.0,86.6595,86.8147,86.6504,86.6778,28500.0
2013-10-02 14:00:00,94.94,94.94,94.75,94.78,12800.0,86.696,86.696,86.5225,86.5499,12800.0
2013-10-02 14:10:00,94.81,94.81,94.72,94.75,5900.0,86.5773,86.5773,86.4951,86.5225,5900.0
2013-10-02 14:20:00,94.75,94.78,94.73,94.77,5700.0,86.5225,86.5499,86.5043,86.5408,5700.0
2013-10-02 14:30:00,94.77,94.84,94.75,94.77,6500.0,86.5408,86.6047,86.5225,86.5408,6500.0
2013-10-02 14:40:00,94.78,94.8,94.73,94.79,7300.0,86.5499,86.5682,86.5043,86.5591,7300.0
2013-10-02 14:50:00,94.78,94.81,94.67,94.81,8700.0,86.5499,86.5773,86.4495,86.5773,8700.0
2013-10-02 15:00:00,94.81,94.81,94.69,94.75,5400.0,86.5773,86.5773,86.4677,86.5225,5400.0
2013-10-02 15:10:00,94.78,94.82,94.73,94.78,8300.0,86.5499,86.5864,86.5043,86.5499,8300.0
2013-10-02 15:20:00,94.77,94.79,94.73,94.77,13500.0,86.5408,86.5591,86.5043,86.5408,13500.0
2013-10-02 15:30:00,94.77,94.77,94.59,94.64,28200.0,86.5408,86.5408,86.3764,86.4221,28200.0
2013-10-02 15:40:00,94.65,94.7,94.51,94.55,31600.0,86.4312,86.4769,86.3034,86.3399,31600.0
2013-10-02 15:50:00,94.56,94.89,94.54,94.84,65000.0,86.349,86.6504,86.3308,86.6047,65000.0
2013-10-03 09:30:00,94.6,94.96,94.55,94.64,14200.0,86.3856,86.7143,86.3399,86.4221,14200.0
2013-10-03 09:40:00,94.69,94.96,94.69,94.91,8300.0,86.4677,86.7143,86.4677,86.6686,8300.0
2013-10-03 09:50:00,94.87,94.95,94.8,94.85,6800.0,86.6321,86.7052,86.5682,86.6138,6800.0
2013-10-03 10:00:00,94.85,94.93,94.61,94.65,19700.0,86.6138,86.6869,86.3947,86.4312,19700.0
2013-10-03 10:10:00,94.65,94.85,94.64,94.84,22100.0,86.4312,86.6138,86.4221,86.6047,22100.0
2013-10-03 10:20:00,94.87,95.07,94.86,95.07,19900.0,86.6321,86.8147,86.623,86.8147,19900.0
2013-10-03 10:30:00,95.07,95.2,94.86,95.09,17600.0,86.8147,86.9335,86.623,86.833,17600.0
2013-10-03 10:40:00,95.12,95.13,94.98,95.08,4300.0,86.8604,86.8695,86.7326,86.8239,4300.0
2013-10-03 10:50:00,95.11,95.49,95.01,95.23,13800.0,86.8513,87.1983,86.7599,86.9608,13800.0
2013-10-03 11:00:00,95.2,95.22,95.02,95.17,13000.0,86.9335,86.9517,86.7691,86.9061,13000.0
2013-10-03 11:10:00,95.17,95.17,95.0,95.06,4900.0,86.9061,86.9061,86.7508,86.8056,4900.0
2013-10-03 11:20:00,95.07,95.08,94.81,94.81,9000.0,86.8147,86.8239,86.5773,86.5773,9000.0
2013-10-03 11:30:00,94.82,94.91,94.74,94.77,6100.0,86.5864,86.6686,86.5134,86.5408,6100.0
2013-10-03 11:40:00,94.75,94.76,94.46,94.5,5900.0,86.5225,86.5317,86.2577,86.2942,5900.0
2013-10-03 11:50:00,94.51,94.51,94.21,94.31,5400.0,86.3034,86.3034,86.0294,86.1207,5400.0
2013-10-03 12:00:00,94.34,94.38,94.07,94.25,31400.0,86.1481,86.1847,85.9016,86.0659,31400.0
2013-10-03 12:10:00,94.22,94.43,94.22,94.34,9500.0,86.0385,86.2303,86.0385,86.1481,9500.0
2013-10-03 12:20:00,94.35,94.42,94.31,94.42,3800.0,86.1573,86.2212,86.1207,86.2212,3800.0
2013-10-03 12:30:00,94.49,94.5,94.37,94.46,8800.0,86.2851,86.2942,86.1755,86.2577,8800.0
2013-10-03 12:40:00,94.42,94.65,94.37,94.65,7800.0,86.2212,86.4312,86.1755,86.4312,7800.0
2013-10-03 12:50:00,94.6,94.74,94.51,94.74,6300.0,86.3856,86.5134,86.3034,86.5134,6300.0
2013-10-03 13:00:00,94.75,94.81,94.71,94.81,3500.0,86.5225,86.5773,86.486,86.5773,3500.0
2013-10-03 13:10:00,94.79,94.81,94.66,94.71,4400.0,86.5591,86.5773,86.4403,86.486,4400.0
2013-10-03 13:20:00,94.76,94.92,94.73,94.89,5900.0,86.5317,86.6778,86.5043,86.6504,5900.0
2013-10-03 13:30:00,94.91,94.99,94.82,94.82,4100.0,86.6686,86.7417,86.5864,86.5864,4100.0
2013-10-03 13:40:00,94.84,94.97,94.82,94.91,3600.0,86.6047,86.7234,86.5864,86.6686,3600.0
2013-10-03 13:50:00,94.91,94.95,94.78,94.86,5400.0,86.6686,86.7052,86.5499,86.623,5400.0
2013-10-03 14:00:00,94.83,94.83,94.69,94.71,4100.0,86.5956,86.5956,86.4677,86.486,4100.0
2013-10-03 14:10:00,94.73,94.8,94.7,94.74,4900.0,86.5043,86.5682,86.4769,86.5134,4900.0
2013-10-03 14:20:00,94.75,94.76,94.46,94.76,8200.0,86.5225,86.5317,86.2577,86.5317,8200.0
2013-10-03 14:30:00,94.75,94.77,94.57,94.62,5600.0,86.5225,86.5408,86.3582,86.4038,5600.0
2013-10-03 14:40:00,94.69,94.77,94.63,94.74,4800.0,86.4677,86.5408,86.4129,86.5134,4800.0
2013-10-03 14:50:00,94.72,94.77,94.64,94.64,4400.0,86.4951,86.5408,86.4221,86.4221,4400.0
2013-10-03 15:00:00,94.61,94.67,94.58,94.58,7300.0,86.3947,86.4495,86.3673,86.3673,7300.0
2013-10-03 15:10:00,94.6,94.68,94.57,94.65,8200.0,86.3856,86.4586,86.3582,86.4312,8200.0
2013-10-03 15:20:00,94.67,94.69,94.55,94.64,16500.0,86.4495,86.4677,86.3399,86.4221,16500.0
2013-10-03 15:30:00,94.64,94.7,94.6,94.67,13200.0,86.4221,86.4769,86.3856,86.4495,13200.0
2013-10-03 15:40:00,94.67,94.68,94.51,94.54,19800.0,86.4495,86.4586,86.3034,86.3308,19800.0
2013-10-03 15:50:00,94.54,94.6,94.34,94.39,61900.0,86.3308,86.3856,86.1481,86.1938,61900.0
2013-10-04 09:30:00,94.65,95.04,94.54,94.95,20800.0,86.4312,86.7873,86.3308,86.7052,20800.0
2013-10-04 09:40:00,94.94,95.28,94.57,95.25,34500.0,86.696,87.0065,86.3582,86.9791,34500.0
2013-10-04 09:50:00,95.33,95.34,95.06,95.3,13700.0,87.0522,87.0613,86.8056,87.0248,13700.0
2013-10-04 10:00:00,95.36,95.37,95.05,95.08,27900.0,87.0796,87.0887,86.7965,86.8239,27900.0
2013-10-04 10:10:00,95.14,95.3,95.14,95.24,5300.0,86.8787,87.0248,86.8787,86.97,5300.0
2013-10-04 10:20:00,95.21,95.43,95.18,95.39,9200.0,86.9426,87.1435,86.9152,87.107,9200.0
2013-10-04 10:30:00,95.44,95.68,95.41,95.62,13900.0,87.1526,87.3718,87.1252,87.317,13900.0
2013-10-04 10:40:00,95.65,95.79,95.64,95.79,17000.0,87.3444,87.4722,87.3352,87.4722,17000.0
2013-10-04 10:50:00,95.79,95.93,95.66,95.74,14900.0,87.4722,87.6001,87.3535,87.4266,14900.0
2013-10-04 11:00:00,95.73,95.8,95.52,95.55,12000.0,87.4174,87.4814,87.2257,87.2531,12000.0
2013-10-04 11:10:00,95.54,95.71,95.54,95.71,5000.0,87.2439,87.3992,87.2439,87.3992,5000.0
2013-10-04 11:20:00,95.77,95.77,95.62,95.66,4200.0,87.454,87.454,87.317,87.3535,4200.0
2013-10-04 11:30:00,95.68,95.82,95.67,95.79,10900.0,87.3718,87.4996,87.3626,87.4722,10900.0
2013-10-04 11:40:00,95.82,95.83,95.74,95.83,4000.0,87.4996,87.5087,87.4266,87.5087,4000.0
2013-10-04 11:50:00,95.82,95.83,95.79,95.83,6500.0,87.4996,87.5087,87.4722,87.5087,6500.0
2013-10-04 12:00:00,95.85,96.16,95.83,96.16,8500.0,87.527,87.8101,87.5087,87.8101,8500.0
2013-10-04 12:10:00,96.17,96.27,96.07,96.27,10800.0,87.8192,87.9105,87.7279,87.9105,10800.0
2013-10-04 12:20:00,96.28,96.56,96.25,96.54,26600.0,87.9197,88.1754,87.8923,88.1571,26600.0
2013-10-04 12:30:00,96.55,96.64,96.43,96.63,23400.0,88.1662,88.2484,88.0566,88.2393,23400.0
2013-10-04 12:40:00,96.61,96.66,96.47,96.56,13100.0,88.221,88.2667,88.0932,88.1754,13100.0
2013-10-04 12:50:00,96.57,96.59,96.5,96.59,18200.0,88.1845,88.2028,88.1206,88.2028,18200.0
2013-10-04 13:00:00,96.59,96.66,96.48,96.66,14700.0,88.2028,88.2667,88.1023,88.2667,14700.0
2013-10-04 13:10:00,96.66,96.85,96.62,96.85,19000.0,88.2667,88.4402,88.2301,88.4402,19000.0
2013-10-04 13:20:00,96.81,96.83,96.66,96.75,11600.0,88.4036,88.4219,88.2667,88.3489,11600.0
2013-10-04 13:30:00,96.76,96.77,96.73,96.73,15900.0,88.358,88.3671,88.3306,88.3306,15900.0
2013-10-04 13:40:00,96.73,96.73,96.58,96.68,12300.0,88.3306,88.3306,88.1936,88.2849,12300.0
2013-10-04 13:50:00,96.67,96.72,96.6,96.64,6000.0,88.2758,88.3215,88.2119,88.2484,6000.0
2013-10-04 14:00:00,96.64,96.7,96.62,96.62,5900.0,88.2484,88.3032,88.2301,88.2301,5900.0
2013-10-04 14:10:00,96.6,96.65,96.56,96.59,10500.0,88.2119,88.2575,88.1754,88.2028,10500.0
2013-10-04 14:20:00,96.59,96.7,96.58,96.67,11200.0,88.2028,88.3032,88.1936,88.2758,11200.0
2013-10-04 14:30:00,96.68,96.74,96.66,96.69,12500.0,88.2849,88.3397,88.2667,88.2941,12500.0
2013-10-04 14:40:00,96.69,96.7,96.63,96.66,9100.0,88.2941,88.3032,88.2393,88.2667,9100.0
2013-10-04 14:50:00,96.7,96.79,96.66,96.67,22200.0,88.3032,88.3854,88.2667,88.2758,22200.0
2013-10-04 15:00:00,96.66,96.71,96.56,96.61,20100.0,88.2667,88.3123,88.1754,88.221,20100.0
2013-10-04 15:10:00,96.62,96.7,96.58,96.59,26500.0,88.2301,88.3032,88.1936,88.2028,26500.0
2013-10-04 15:20:00,96.59,96.6,96.52,96.53,14200.0,88.2028,88.2119,88.1388,88.148,14200.0
2013-10-04 15:30:00,96.54,96.54,96.47,96.5,23900.0,88.1571,88.1571,88.0932,88.1206,23900.0
2013-10-04 15:40:00,96.48,96.55,96.45,96.49,32600.0,88.1023,88.1662,88.0749,88.1114,32600.0
2013-10-04 15:50:00,96.51,96.56,96.42,96.54,67000.0,88.1297,88.1754,88.0475,88.1571,67000.0
2013-10-07 09:30:00,96.17,96.17,95.59,95.83,35800.0,87.8192,87.8192,87.2896,87.5087,35800.0
2013-10-07 09:40:00,95.82,95.82,95.38,95.48,29100.0,87.4996,87.4996,87.0978,87.1891,29100.0
2013-10-07 09:50:00,95.49,95.52,94.89,94.98,32600.0,87.1983,87.2257,86.6504,86.7326,32600.0
2013-10-07 10:00:00,94.98,95.24,94.79,95.24,23800.0,86.7326,86.97,86.5591,86.97,23800.0
2013-10-07 10:10:00,95.24,95.29,95.02,95.13,24600.0,86.97,87.0156,86.7691,86.8695,24600.0
2013-10-07 10:20:00,95.14,95.32,95.14,95.25,16700.0,86.8787,87.043,86.8787,86.9791,16700.0
2013-10-07 10:30:00,95.26,95.32,95.2,95.22,22400.0,86.9882,87.043,86.9335,86.9517,22400.0
2013-10-07 10:40:00,95.2,95.29,95.19,95.22,20200.0,86.9335,87.0156,86.9243,86.9517,20200.0
2013-10-07 10:50:00,95.22,95.29,95.14,95.16,25200.0,86.9517,87.0156,86.8787,86.8969,25200.0
2013-10-07 11:00:00,95.19,95.2,95.08,95.12,16100.0,86.9243,86.9335,86.8239,86.8604,16100.0
2013-10-07 11:10:00,95.13,95.16,95.05,95.05,12700.0,86.8695,86.8969,86.7965,86.7965,12700.0
2013-10-07 11:20:00,95.04,95.1,95.0,95.09,14300.0,86.7873,86.8421,86.7508,86.833,14300.0
2013-10-07 11:30:00,95.09,95.2,95.06,95.1,13100.0,86.833,86.9335,86.8056,86.8421,13100.0
2013-10-07 11:40:00,95.09,95.09,95.0,95.0,11100.0,86.833,86.833,86.7508,86.7508,11100.0
2013-10-07 11:50:00,95.03,95.06,95.0,95.06,12800.0,86.7782,86.8056,86.7508,86.8056,12800.0
2013-10-07 12:00:00,95.05,95.12,95.02,95.03,9000.0,86.7965,86.8604,86.7691,86.7782,9000.0
2013-10-07 12:10:00,95.03,95.05,94.9,94.98,18300.0,86.7782,86.7965,86.6595,86.7326,18300.0
2013-10-07 12:20:00,95.02,95.02,94.79,94.8,15300.0,86.7691,86.7691,86.5591,86.5682,15300.0
2013-10-07 12:30:00,94.78,94.79,94.59,94.59,9800.0,86.5499,86.5591,86.3764,86.3764,9800.0
2013-10-07 12:40:00,94.56,94.66,94.51,94.55,10500.0,86.349,86.4403,86.3034,86.3399,10500.0
2013-10-07 12:50:00,94.55,94.65,94.55,94.61,10200.0,86.3399,86.4312,86.3399,86.3947,10200.0
2013-10-07 13:00:00,94.62,94.67,94.6,94.62,12600.0,86.4038,86.4495,86.3856,86.4038,12600.0
2013-10-07 13:10:00,94.6,94.79,94.6,94.79,9300.0,86.3856,86.5591,86.3856,86.5591,9300.0
2013-10-07 13:20:00,94.79,94.8,94.66,94.68,14200.0,86.5591,86.5682,86.4403,86.4586,14200.0
2013-10-07 13:30:00,94.69,94.8,94.68,94.71,10100.0,86.4677,86.5682,86.4586,86.486,10100.0
2013-10-07 13:40:00,94.69,94.77,94.66,94.74,9300.0,86.4677,86.5408,86.4403,86.5134,9300.0
2013-10-07 13:50:00,94.71,94.86,94.7,94.86,16000.0,86.486,86.623,86.4769,86.623,16000.0
2013-10-07 14:00:00,94.88,94.97,94.8,94.81,13300.0,86.6412,86.7234,86.5682,86.5773,13300.0
2013-10-07 14:10:00,94.82,94.88,94.8,94.84,12200.0,86.5864,86.6412,86.5682,86.6047,12200.0
2013-10-07 14:20:00,94.84,94.86,94.8,94.86,20200.0,86.6047,86.623,86.5682,86.623,20200.0
2013-10-07 14:30:00,94.89,95.02,94.88,94.95,15900.0,86.6504,86.7691,86.6412,86.7052,15900.0
2013-10-07 14:40:00,94.94,94.98,94.87,94.88,13300.0,86.696,86.7326,86.6321,86.6412,13300.0
2013-10-07 14:50:00,94.88,95.04,94.87,95.04,19700.0,86.6412,86.7873,86.6321,86.7873,19700.0
2013-10-07 15:00:00,95.05,95.19,95.04,95.09,26500.0,86.7965,86.9243,86.7873,86.833,26500.0
2013-10-07 15:10:00,95.1,95.12,95.08,95.09,14500.0,86.8421,86.8604,86.8239,86.833,14500.0
2013-10-07 15:20:00,95.09,95.11,94.94,95.02,15300.0,86.833,86.8513,86.696,86.7691,15300.0
2013-10-07 15:30:00,95.01,95.01,94.84,94.89,25900.0,86.7599,86.7599,86.6047,86.6504,25900.0
2013-10-07 15:40:00,94.9,94.94,94.77,94.87,40100.0,86.6595,86.696,86.5408,86.6321,40100.0
2013-10-07 15:50:00,94.88,94.88,94.69,94.71,75900.0,86.6412,86.6412,86.4677,86.486,75900.0
2013-10-08 09:30:00,94.53,94.69,94.24,94.4,13000.0,86.3216,86.4677,86.0568,86.2029,13000.0
2013-10-08 09:40:00,94.37,94.62,94.32,94.57,13300.0,86.1755,86.4038,86.1299,86.3582,13300.0
2013-10-08 09:50:00,94.56,95.0,94.56,94.98,26500.0,86.349,86.7508,86.349,86.7326,26500.0
2013-10-08 10:00:00,94.95,94.95,94.32,94.33,12000.0,86.7052,86.7052,86.1299,86.139,12000.0
2013-10-08 10:10:00,94.32,94.54,94.24,94.5,3300.0,86.1299,86.3308,86.0568,86.2942,3300.0
2013-10-08 10:20:00,94.56,94.66,94.47,94.48,6000.0,86.349,86.4403,86.2668,86.276,6000.0
2013-10-08 10:30:00,94.46,94.81,94.44,94.67,52900.0,86.2577,86.5773,86.2394,86.4495,52900.0
2013-10-08 10:40:00,94.6,94.67,94.37,94.37,11800.0,86.3856,86.4495,86.1755,86.1755,11800.0
2013-10-08 10:50:00,94.39,94.42,94.3,94.37,4400.0,86.1938,86.2212,86.1116,86.1755,4400.0
2013-10-08 11:00:00,94.33,94.33,94.11,94.27,9100.0,86.139,86.139,85.9381,86.0842,9100.0
2013-10-08 11:10:00,94.3,94.31,94.13,94.19,6400.0,86.1116,86.1207,85.9564,86.0112,6400.0
2013-10-08 11:20:00,94.18,94.31,94.12,94.18,7200.0,86.002,86.1207,85.9472,86.002,7200.0
2013-10-08 11:30:00,94.16,94.16,93.91,93.91,14700.0,85.9838,85.9838,85.7555,85.7555,14700.0
2013-10-08 11:40:00,93.89,94.06,93.71,93.77,17300.0,85.7372,85.8924,85.5728,85.6276,17300.0
2013-10-08 11:50:00,93.78,93.91,93.71,93.89,17000.0,85.6368,85.7555,85.5728,85.7372,17000.0
2013-10-08 12:00:00,93.91,93.93,93.75,93.83,35100.0,85.7555,85.7737,85.6094,85.6824,35100.0
2013-10-08 12:10:00,93.87,93.87,93.69,93.69,9400.0,85.7189,85.7189,85.5546,85.5546,9400.0
2013-10-08 12:20:00,93.7,93.71,93.52,93.55,11600.0,85.5637,85.5728,85.3993,85.4267,11600.0
2013-10-08 12:30:00,93.56,93.58,93.44,93.47,14100.0,85.4359,85.4541,85.3263,85.3537,14100.0
2013-10-08 12:40:00,93.49,93.56,93.31,93.45,28400.0,85.3719,85.4359,85.2076,85.3354,28400.0
2013-10-08 12:50:00,93.44,93.53,93.43,93.5,7800.0,85.3263,85.4085,85.3171,85.3811,7800.0
2013-10-08 13:00:00,93.51,93.7,93.51,93.59,13000.0,85.3902,85.5637,85.3902,85.4633,13000.0
2013-10-08 13:10:00,93.55,93.58,93.38,93.38,9200.0,85.4267,85.4541,85.2715,85.2715,9200.0
2013-10-08 13:20:00,93.38,93.55,93.38,93.46,13800.0,85.2715,85.4267,85.2715,85.3445,13800.0
2013-10-08 13:30:00,93.47,93.54,93.35,93.37,9500.0,85.3537,85.4176,85.2441,85.2624,9500.0
2013-10-08 13:40:00,93.36,93.48,93.31,93.32,7200.0,85.2532,85.3628,85.2076,85.2167,7200.0
2013-10-08 13:50:00,93.33,93.47,93.33,93.35,12400.0,85.2258,85.3537,85.2258,85.2441,12400.0
2013-10-08 14:00:00,93.36,93.41,93.3,93.36,17400.0,85.2532,85.2989,85.1984,85.2532,17400.0
2013-10-08 14:10:00,93.38,93.45,93.28,93.28,17700.0,85.2715,85.3354,85.1802,85.1802,17700.0
2013-10-08 14:20:00,93.28,93.42,93.23,93.36,13500.0,85.1802,85.308,85.1345,85.2532,13500.0
2013-10-08 14:30:00,93.34,93.43,93.27,93.38,14700.0,85.235,85.3171,85.171,85.2715,14700.0
2013-10-08 14:40:00,93.37,93.42,93.23,93.25,12700.0,85.2624,85.308,85.1345,85.1528,12700.0
2013-10-08 14:50:00,93.29,93.33,93.16,93.17,13300.0,85.1893,85.2258,85.0706,85.0797,13300.0
2013-10-08 15:00:00,93.19,93.33,93.17,93.17,26300.0,85.098,85.2258,85.0797,85.0797,26300.0
2013-10-08 15:10:00,93.16,93.23,93.09,93.13,22200.0,85.0706,85.1345,85.0067,85.0432,22200.0
2013-10-08 15:20:00,93.18,93.29,93.18,93.25,23400.0,85.0889,85.1893,85.0889,85.1528,23400.0
2013-10-08 15:30:00,93.26,93.47,93.26,93.44,37400.0,85.1619,85.3537,85.1619,85.3263,37400.0
2013-10-08 15:40:00,93.43,93.46,93.11,93.14,67500.0,85.3171,85.3445,85.0249,85.0523,67500.0
2013-10-08 15:50:00,93.15,93.24,92.97,93.0,68800.0,85.0615,85.1436,84.8971,84.9245,68800.0
2013-10-09 09:30:00,93.38,93.49,93.07,93.26,38000.0,85.2715,85.3719,84.9884,85.1619,38000.0
2013-10-09 09:40:00,93.32,93.45,93.14,93.15,65300.0,85.2167,85.3354,85.0523,85.0615,65300.0
2013-10-09 09:50:00,93.13,93.31,93.13,93.14,37800.0,85.0432,85.2076,85.0432,85.0523,37800.0
2013-10-09 10:00:00,93.19,93.31,93.19,93.27,14100.0,85.098,85.2076,85.098,85.171,14100.0
2013-10-09 10:10:00,93.28,93.33,93.17,93.23,13300.0,85.1802,85.2258,85.0797,85.1345,13300.0
2013-10-09 10:20:00,93.2,93.39,93.18,93.23,16400.0,85.1071,85.2806,85.0889,85.1345,16400.0
2013-10-09 10:30:00,93.31,93.35,93.25,93.29,9700.0,85.2076,85.2441,85.1528,85.1893,9700.0
2013-10-09 10:40:00,93.28,93.28,93.04,93.15,12200.0,85.1802,85.1802,84.961,85.0615,12200.0
2013-10-09 10:50:00,93.16,93.19,92.95,93.05,11900.0,85.0706,85.098,84.8788,84.9701,11900.0
2013-10-09 11:00:00,93.0,93.12,92.98,93.0,5800.0,84.9245,85.0341,84.9062,84.9245,5800.0
2013-10-09 11:10:00,92.98,93.05,92.96,93.0,56300.0,84.9062,84.9701,84.888,84.9245,56300.0
2013-10-09 11:20:00,93.05,93.21,92.99,93.18,9600.0,84.9701,85.1162,84.9154,85.0889,9600.0
2013-10-09 11:30:00,93.18,93.31,93.17,93.2,14500.0,85.0889,85.2076,85.0797,85.1071,14500.0
2013-10-09 11:40:00,93.24,93.54,93.24,93.46,11400.0,85.1436,85.4176,85.1436,85.3445,11400.0
2013-10-09 11:50:00,93.49,93.51,93.42,93.47,5900.0,85.3719,85.3902,85.308,85.3537,5900.0
2013-10-09 12:00:00,93.49,93.59,93.45,93.53,6900.0,85.3719,85.4633,85.3354,85.4085,6900.0
2013-10-09 12:10:00,93.52,93.65,93.52,93.65,6900.0,85.3993,85.518,85.3993,85.518,6900.0
2013-10-09 12:20:00,93.61,93.61,93.4,93.44,6200.0,85.4815,85.4815,85.2898,85.3263,6200.0
2013-10-09 12:30:00,93.43,93.47,93.2,93.2,41800.0,85.3171,85.3537,85.1071,85.1071,41800.0
2013-10-09 12:40:00,93.2,93.22,92.93,92.95,55100.0,85.1071,85.1254,84.8606,84.8788,55100.0
2013-10-09 12:50:00,92.97,93.11,92.96,93.06,10500.0,84.8971,85.0249,84.888,84.9793,10500.0
2013-10-09 13:00:00,93.06,93.23,93.06,93.19,3400.0,84.9793,85.1345,84.9793,85.098,3400.0
2013-10-09 13:10:00,93.19,93.39,93.17,93.3,7600.0,85.098,85.2806,85.0797,85.1984,7600.0
2013-10-09 13:20:00,93.36,93.48,93.3,93.3,12500.0,85.2532,85.3628,85.1984,85.1984,12500.0
2013-10-09 13:30:00,93.31,93.35,93.26,93.3,14700.0,85.2076,85.2441,85.1619,85.1984,14700.0
2013-10-09 13:40:00,93.31,93.33,93.24,93.26,7600.0,85.2076,85.2258,85.1436,85.1619,7600.0
2013-10-09 13:50:00,93.28,93.35,93.23,93.23,9300.0,85.1802,85.2441,85.1345,85.1345,9300.0
2013-10-09 14:00:00,93.21,93.27,93.1,93.21,11200.0,85.1162,85.171,85.0158,85.1162,11200.0
2013-10-09 14:10:00,93.22,93.26,93.13,93.13,11000.0,85.1254,85.1619,85.0432,85.0432,11000.0
2013-10-09 14:20:00,93.12,93.27,93.09,93.26,10100.0,85.0341,85.171,85.0067,85.1619,10100.0
2013-10-09 14:30:00,93.25,93.39,93.21,93.25,11100.0,85.1528,85.2806,85.1162,85.1528,11100.0
2013-10-09 14:40:00,93.25,93.27,93.19,93.22,10000.0,85.1528,85.171,85.098,85.1254,10000.0
2013-10-09 14:50:00,93.24,93.34,93.2,93.27,10300.0,85.1436,85.235,85.1071,85.171,10300.0
2013-10-09 15:00:00,93.28,93.36,93.23,93.35,20000.0,85.1802,85.2532,85.1345,85.2441,20000.0
2013-10-09 15:10:00,93.36,93.36,93.25,93.28,14300.0,85.2532,85.2532,85.1528,85.1802,14300.0
2013-10-09 15:20:00,93.28,93.35,93.19,93.31,22800.0,85.1802,85.2441,85.098,85.2076,22800.0
2013-10-09 15:30:00,93.32,93.38,93.19,93.21,23900.0,85.2167,85.2715,85.098,85.1162,23900.0
2013-10-09 15:40:00,93.23,93.27,93.12,93.2,69300.0,85.1345,85.171,85.0341,85.1071,69300.0
2013-10-09 15:50:00,93.19,93.3,93.14,93.2,56500.0,85.098,85.1984,85.0523,85.1071,56500.0
2013-10-10 09:30:00,93.98,94.73,93.94,94.56,39100.0,85.8194,86.5043,85.7829,86.349,39100.0
2013-10-10 09:40:00,94.57,95.27,94.43,95.14,59900.0,86.3582,86.9974,86.2303,86.8787,59900.0
2013-10-10 09:50:00,95.08,95.64,95.08,95.56,64600.0,86.8239,87.3352,86.8239,87.2622,64600.0
2013-10-10 10:00:00,95.5,95.73,95.45,95.64,18700.0,87.2074,87.4174,87.1617,87.3352,18700.0
2013-10-10 10:10:00,95.59,95.77,95.54,95.71,14800.0,87.2896,87.454,87.2439,87.3992,14800.0
2013-10-10 10:20:00,95.69,95.82,95.61,95.82,13000.0,87.3809,87.4996,87.3078,87.4996,13000.0
2013-10-10 10:30:00,95.8,96.2,95.71,96.16,39500.0,87.4814,87.8466,87.3992,87.8101,39500.0
2013-10-10 10:40:00,96.14,96.33,96.11,96.28,11600.0,87.7918,87.9653,87.7644,87.9197,11600.0
2013-10-10 10:50:00,96.32,96.4,96.04,96.04,14100.0,87.9562,88.0293,87.7005,87.7005,14100.0
2013-10-10 11:00:00,96.02,96.02,95.75,95.8,15800.0,87.6822,87.6822,87.4357,87.4814,15800.0
2013-10-10 11:10:00,95.8,95.82,95.4,95.48,19500.0,87.4814,87.4996,87.1161,87.1891,19500.0
2013-10-10 11:20:00,95.58,95.6,95.36,95.38,32600.0,87.2805,87.2987,87.0796,87.0978,32600.0
2013-10-10 11:30:00,95.35,95.36,95.26,95.31,35100.0,87.0704,87.0796,86.9882,87.0339,35100.0
2013-10-10 11:40:00,95.31,95.35,95.23,95.29,13500.0,87.0339,87.0704,86.9608,87.0156,13500.0
2013-10-10 11:50:00,95.28,95.29,95.05,95.11,17600.0,87.0065,87.0156,86.7965,86.8513,17600.0
2013-10-10 12:00:00,95.09,95.15,94.98,95.05,21800.0,86.833,86.8878,86.7326,86.7965,21800.0
2013-10-10 12:10:00,95.09,95.16,95.01,95.08,39700.0,86.833,86.8969,86.7599,86.8239,39700.0
2013-10-10 12:20:00,95.09,95.12,94.98,95.12,33800.0,86.833,86.8604,86.7326,86.8604,33800.0
2013-10-10 12:30:00,95.12,95.22,95.04,95.11,28400.0,86.8604,86.9517,86.7873,86.8513,28400.0
2013-10-10 12:40:00,95.12,95.21,95.11,95.14,8900.0,86.8604,86.9426,86.8513,86.8787,8900.0
2013-10-10 12:50:00,95.12,95.24,95.12,95.19,1800.0,86.8604,86.97,86.8604,86.9243,1800.0
2013-10-10 13:00:00,95.11,95.17,95.06,95.16,4700.0,86.8513,86.9061,86.8056,86.8969,4700.0
2013-10-10 13:10:00,95.17,95.3,95.17,95.3,10400.0,86.9061,87.0248,86.9061,87.0248,10400.0
2013-10-10 13:20:00,95.34,95.41,95.23,95.34,6400.0,87.0613,87.1252,86.9608,87.0613,6400.0
2013-10-10 13:30:00,95.31,95.38,95.24,95.34,7100.0,87.0339,87.0978,86.97,87.0613,7100.0
2013-10-10 13:40:00,95.29,95.31,95.18,95.2,11100.0,87.0156,87.0339,86.9152,86.9335,11100.0
2013-10-10 13:50:00,95.23,95.26,95.19,95.22,6900.0,86.9608,86.9882,86.9243,86.9517,6900.0
2013-10-10 14:00:00,95.19,95.28,95.17,95.25,30100.0,86.9243,87.0065,86.9061,86.9791,30100.0
2013-10-10 14:10:00,95.26,95.39,95.25,95.25,15800.0,86.9882,87.107,86.9791,86.9791,15800.0
2013-10-10 14:20:00,95.22,95.44,95.21,95.38,8700.0,86.9517,87.1526,86.9426,87.0978,8700.0
2013-10-10 14:30:00,95.39,95.51,95.39,95.48,7700.0,87.107,87.2165,87.107,87.1891,7700.0
2013-10-10 14:40:00,95.48,95.69,95.48,95.64,12000.0,87.1891,87.3809,87.1891,87.3352,12000.0
2013-10-10 14:50:00,95.63,95.64,95.55,95.57,7800.0,87.3261,87.3352,87.2531,87.2713,7800.0
2013-10-10 15:00:00,95.6,95.85,95.57,95.85,11100.0,87.2987,87.527,87.2713,87.527,11100.0
2013-10-10 15:10:00,95.84,95.97,95.8,95.85,18400.0,87.5179,87.6366,87.4814,87.527,18400.0
2013-10-10 15:20:00,95.85,95.89,95.73,95.73,20300.0,87.527,87.5635,87.4174,87.4174,20300.0
2013-10-10 15:30:00,95.74,95.75,95.64,95.7,20800.0,87.4266,87.4357,87.3352,87.39,20800.0
2013-10-10 15:40:00,95.7,95.73,95.53,95.59,29800.0,87.39,87.4174,87.2348,87.2896,29800.0
2013-10-10 15:50:00,95.59,95.77,95.52,95.74,74600.0,87.2896,87.454,87.2257,87.4266,74600.0
2013-10-11 09:30:00,95.77,95.84,95.34,95.82,27300.0,87.454,87.5179,87.0613,87.4996,27300.0
2013-10-11 09:40:00,95.82,96.0,95.73,95.89,42800.0,87.4996,87.664,87.4174,87.5635,42800.0
2013-10-11 09:50:00,95.89,96.01,95.73,95.88,22900.0,87.5635,87.6731,87.4174,87.5544,22900.0
2013-10-11 10:00:00,95.9,95.98,95.84,95.9,70400.0,87.5727,87.6457,87.5179,87.5727,70400.0
2013-10-11 10:10:00,95.84,95.97,95.76,95.76,7800.0,87.5179,87.6366,87.4448,87.4448,7800.0
2013-10-11 10:20:00,95.79,96.0,95.79,95.98,8800.0,87.4722,87.664,87.4722,87.6457,8800.0
2013-10-11 10:30:00,95.98,96.01,95.82,95.87,8200.0,87.6457,87.6731,87.4996,87.5453,8200.0
2013-10-11 10:40:00,95.87,95.94,95.8,95.84,19100.0,87.5453,87.6092,87.4814,87.5179,19100.0
2013-10-11 10:50:00,95.84,95.99,95.8,95.95,15200.0,87.5179,87.6549,87.4814,87.6183,15200.0
2013-10-11 11:00:00,95.95,96.0,95.76,95.9,27700.0,87.6183,87.664,87.4448,87.5727,27700.0
2013-10-11 11:10:00,95.89,95.9,95.71,95.73,7800.0,87.5635,87.5727,87.3992,87.4174,7800.0
2013-10-11 11:20:00,95.74,95.76,95.61,95.64,6400.0,87.4266,87.4448,87.3078,87.3352,6400.0
2013-10-11 11:30:00,95.61,95.74,95.59,95.71,8300.0,87.3078,87.4266,87.2896,87.3992,8300.0
2013-10-11 11:40:00,95.74,95.77,95.69,95.7,13200.0,87.4266,87.454,87.3809,87.39,13200.0
2013-10-11 11:50:00,95.72,95.77,95.71,95.75,12500.0,87.4083,87.454,87.3992,87.4357,12500.0
2013-10-11 12:00:00,95.76,95.88,95.72,95.87,19800.0,87.4448,87.5544,87.4083,87.5453,19800.0
2013-10-11 12:10:00,95.87,95.99,95.84,95.94,27400.0,87.5453,87.6549,87.5179,87.6092,27400.0
2013-10-11 12:20:00,95.95,95.95,95.86,95.91,7500.0,87.6183,87.6183,87.5361,87.5818,7500.0
2013-10-11 12:30:00,95.92,95.98,95.9,95.94,3600.0,87.5909,87.6457,87.5727,87.6092,3600.0
2013-10-11 12:40:00,95.96,95.98,95.92,95.94,6400.0,87.6275,87.6457,87.5909,87.6092,6400.0
2013-10-11 12:50:00,95.94,95.94,95.85,95.91,2800.0,87.6092,87.6092,87.527,87.5818,2800.0
2013-10-11 13:00:00,95.91,96.0,95.89,95.96,4800.0,87.5818,87.664,87.5635,87.6275,4800.0
2013-10-11 13:10:00,95.99,95.99,95.74,95.79,10200.0,87.6549,87.6549,87.4266,87.4722,10200.0
2013-10-11 13:20:00,95.76,95.85,95.75,95.78,52800.0,87.4448,87.527,87.4357,87.4631,52800.0
2013-10-11 13:30:00,95.83,95.87,95.79,95.86,1400.0,87.5087,87.5453,87.4722,87.5361,1400.0
2013-10-11 13:40:00,95.82,95.99,95.82,95.92,4100.0,87.4996,87.6549,87.4996,87.5909,4100.0
2013-10-11 13:50:00,95.9,95.98,95.9,95.95,2800.0,87.5727,87.6457,87.5727,87.6183,2800.0
2013-10-11 14:00:00,95.96,96.03,95.9,95.97,7100.0,87.6275,87.6914,87.5727,87.6366,7100.0
2013-10-11 14:10:00,96.02,96.03,95.85,95.91,9600.0,87.6822,87.6914,87.527,87.5818,9600.0
2013-10-11 14:20:00,95.93,95.95,95.87,95.91,4800.0,87.6001,87.6183,87.5453,87.5818,4800.0
2013-10-11 14:30:00,95.9,95.92,95.86,95.86,3600.0,87.5727,87.5909,87.5361,87.5361,3600.0
2013-10-11 14:40:00,95.86,95.92,95.84,95.85,3500.0,87.5361,87.5909,87.5179,87.527,3500.0
2013-10-11 14:50:00,95.83,95.83,95.61,95.62,13700.0,87.5087,87.5087,87.3078,87.317,13700.0
2013-10-11 15:00:00,95.64,95.65,95.51,95.53,15500.0,87.3352,87.3444,87.2165,87.2348,15500.0
2013-10-11 15:10:00,95.56,95.71,95.5,95.5,49000.0,87.2622,87.3992,87.2074,87.2074,49000.0
2013-10-11 15:20:00,95.51,95.57,95.46,95.51,15000.0,87.2165,87.2713,87.1709,87.2165,15000.0
2013-10-11 15:30:00,95.54,95.64,95.46,95.49,21800.0,87.2439,87.3352,87.1709,87.1983,21800.0
2013-10-11 15:40:00,95.49,95.54,95.3,95.37,34000.0,87.1983,87.2439,87.0248,87.0887,34000.0
2013-10-11 15:50:00,95.37,95.65,95.28,95.64,69400.0,87.0887,87.3444,87.0065,87.3352,69400.0
2013-10-14 09:30:00,95.22,95.24,94.68,94.88,29400.0,86.9517,86.97,86.4586,86.6412,29400.0
2013-10-14 09:40:00,94.83,94.84,94.4,94.49,20800.0,86.5956,86.6047,86.2029,86.2851,20800.0
2013-10-14 09:50:00,94.49,94.58,94.34,94.56,14700.0,86.2851,86.3673,86.1481,86.349,14700.0
2013-10-14 10:00:00,94.57,94.81,94.53,94.53,12800.0,86.3582,86.5773,86.3216,86.3216,12800.0
2013-10-14 10:10:00,94.52,94.75,94.34,94.73,17900.0,86.3125,86.5225,86.1481,86.5043,17900.0
2013-10-14 10:20:00,94.74,94.98,94.7,94.87,45000.0,86.5134,86.7326,86.4769,86.6321,45000.0
2013-10-14 10:30:00,94.89,94.92,94.79,94.79,16700.0,86.6504,86.6778,86.5591,86.5591,16700.0
2013-10-14 10:40:00,94.78,94.85,94.7,94.73,17400.0,86.5499,86.6138,86.4769,86.5043,17400.0
2013-10-14 10:50:00,94.73,94.75,94.48,94.59,15300.0,86.5043,86.5225,86.276,86.3764,15300.0
2013-10-14 11:00:00,94.58,94.63,94.39,94.46,18200.0,86.3673,86.4129,86.1938,86.2577,18200.0
2013-10-14 11:10:00,94.47,94.59,94.47,94.55,11200.0,86.2668,86.3764,86.2668,86.3399,11200.0
2013-10-14 11:20:00,94.55,94.55,94.41,94.48,9700.0,86.3399,86.3399,86.212,86.276,9700.0
2013-10-14 11:30:00,94.51,94.68,94.51,94.68,5100.0,86.3034,86.4586,86.3034,86.4586,5100.0
2013-10-14 11:40:00,94.65,94.75,94.64,94.72,6700.0,86.4312,86.5225,86.4221,86.4951,6700.0
2013-10-14 11:50:00,94.72,94.81,94.64,94.8,6200.0,86.4951,86.5773,86.4221,86.5682,6200.0
2013-10-14 12:00:00,94.79,94.8,94.66,94.66,4100.0,86.5591,86.5682,86.4403,86.4403,4100.0
2013-10-14 12:10:00,94.66,94.72,94.53,94.53,15500.0,86.4403,86.4951,86.3216,86.3216,15500.0
2013-10-14 12:20:00,94.56,94.56,94.48,94.55,13900.0,86.349,86.349,86.276,86.3399,13900.0
2013-10-14 12:30:00,94.52,94.69,94.52,94.67,12500.0,86.3125,86.4677,86.3125,86.4495,12500.0
2013-10-14 12:40:00,94.67,94.68,94.53,94.6,11900.0,86.4495,86.4586,86.3216,86.3856,11900.0
2013-10-14 12:50:00,94.58,94.78,94.58,94.78,11100.0,86.3673,86.5499,86.3673,86.5499,11100.0
2013-10-14 13:00:00,94.78,94.94,94.76,94.94,5100.0,86.5499,86.696,86.5317,86.696,5100.0
2013-10-14 13:10:00,94.96,95.2,94.96,95.15,26500.0,86.7143,86.9335,86.7143,86.8878,26500.0
2013-10-14 13:20:00,95.16,95.4,95.16,95.38,11600.0,86.8969,87.1161,86.8969,87.0978,11600.0
2013-10-14 13:30:00,95.39,95.51,95.35,95.51,12200.0,87.107,87.2165,87.0704,87.2165,12200.0
2013-10-14 13:40:00,95.53,95.66,95.49,95.49,11900.0,87.2348,87.3535,87.1983,87.1983,11900.0
2013-10-14 13:50:00,95.48,95.52,95.36,95.51,10400.0,87.1891,87.2257,87.0796,87.2165,10400.0
2013-10-14 14:00:00,95.51,95.75,95.48,95.66,12500.0,87.2165,87.4357,87.1891,87.3535,12500.0
2013-10-14 14:10:00,95.66,95.66,95.54,95.62,8500.0,87.3535,87.3535,87.2439,87.317,8500.0
2013-10-14 14:20:00,95.7,95.79,95.67,95.76,12100.0,87.39,87.4722,87.3626,87.4448,12100.0
2013-10-14 14:30:00,95.77,95.87,95.74,95.86,11900.0,87.454,87.5453,87.4266,87.5361,11900.0
2013-10-14 14:40:00,95.85,95.86,95.65,95.67,9100.0,87.527,87.5361,87.3444,87.3626,9100.0
2013-10-14 14:50:00,95.69,95.69,95.49,95.57,9400.0,87.3809,87.3809,87.1983,87.2713,9400.0
2013-10-14 15:00:00,95.55,95.8,95.53,95.77,14500.0,87.2531,87.4814,87.2348,87.454,14500.0
2013-10-14 15:10:00,95.79,95.83,95.73,95.74,11600.0,87.4722,87.5087,87.4174,87.4266,11600.0
2013-10-14 15:20:00,95.74,95.75,95.53,95.58,14800.0,87.4266,87.4357,87.2348,87.2805,14800.0
2013-10-14 15:30:00,95.6,95.72,95.6,95.63,15800.0,87.2987,87.4083,87.2987,87.3261,15800.0
2013-10-14 15:40:00,95.63,95.71,95.46,95.47,25700.0,87.3261,87.3992,87.1709,87.18,25700.0
2013-10-14 15:50:00,95.5,95.68,95.46,95.67,48300.0,87.2074,87.3718,87.1709,87.3626,48300.0
2013-10-15 09:30:00,95.32,95.32,94.88,95.01,25500.0,87.043,87.043,86.6412,86.7599,25500.0
2013-10-15 09:40:00,95.06,95.58,95.01,95.27,12200.0,86.8056,87.2805,86.7599,86.9974,12200.0
2013-10-15 09:50:00,95.35,95.74,95.31,95.41,6300.0,87.0704,87.4266,87.0339,87.1252,6300.0
2013-10-15 10:00:00,95.46,95.62,95.44,95.52,32500.0,87.1709,87.317,87.1526,87.2257,32500.0
2013-10-15 10:10:00,95.66,95.77,95.4,95.75,32800.0,87.3535,87.454,87.1161,87.4357,32800.0
2013-10-15 10:20:00,95.75,95.95,95.66,95.71,52800.0,87.4357,87.6183,87.3535,87.3992,52800.0
2013-10-15 10:30:00,95.77,95.78,95.63,95.65,4900.0,87.454,87.4631,87.3261,87.3444,4900.0
2013-10-15 10:40:00,95.65,95.65,95.36,95.45,8400.0,87.3444,87.3444,87.0796,87.1617,8400.0
2013-10-15 10:50:00,95.43,95.43,95.19,95.25,3900.0,87.1435,87.1435,86.9243,86.9791,3900.0
2013-10-15 11:00:00,95.21,95.32,95.1,95.12,5200.0,86.9426,87.043,86.8421,86.8604,5200.0
2013-10-15 11:10:00,95.12,95.42,95.04,95.35,6600.0,86.8604,87.1343,86.7873,87.0704,6600.0
2013-10-15 11:20:00,95.39,95.57,95.38,95.56,5100.0,87.107,87.2713,87.0978,87.2622,5100.0
2013-10-15 11:30:00,95.52,95.71,95.52,95.66,9900.0,87.2257,87.3992,87.2257,87.3535,9900.0
2013-10-15 11:40:00,95.64,95.75,95.4,95.43,8100.0,87.3352,87.4357,87.1161,87.1435,8100.0
2013-10-15 11:50:00,95.44,95.67,95.44,95.58,4500.0,87.1526,87.3626,87.1526,87.2805,4500.0
2013-10-15 12:00:00,95.56,95.58,95.3,95.3,6800.0,87.2622,87.2805,87.0248,87.0248,6800.0
2013-10-15 12:10:00,95.3,95.31,95.03,95.12,9900.0,87.0248,87.0339,86.7782,86.8604,9900.0
2013-10-15 12:20:00,95.11,95.14,95.06,95.1,13300.0,86.8513,86.8787,86.8056,86.8421,13300.0
2013-10-15 12:30:00,95.06,95.11,95.0,95.11,9900.0,86.8056,86.8513,86.7508,86.8513,9900.0
2013-10-15 12:40:00,95.13,95.18,95.06,95.07,11300.0,86.8695,86.9152,86.8056,86.8147,11300.0
2013-10-15 12:50:00,95.03,95.03,94.9,94.98,10000.0,86.7782,86.7782,86.6595,86.7326,10000.0
2013-10-15 13:00:00,94.98,95.1,94.98,95.03,5800.0,86.7326,86.8421,86.7326,86.7782,5800.0
2013-10-15 13:10:00,94.98,95.0,94.94,94.97,8800.0,86.7326,86.7508,86.696,86.7234,8800.0
2013-10-15 13:20:00,94.96,95.0,94.93,94.94,5800.0,86.7143,86.7508,86.6869,86.696,5800.0
2013-10-15 13:30:00,94.92,94.95,94.83,94.87,14400.0,86.6778,86.7052,86.5956,86.6321,14400.0
2013-10-15 13:40:00,94.87,95.16,94.86,95.14,20900.0,86.6321,86.8969,86.623,86.8787,20900.0
2013-10-15 13:50:00,95.14,95.25,95.07,95.24,9700.0,86.8787,86.9791,86.8147,86.97,9700.0
2013-10-15 14:00:00,95.24,95.28,95.18,95.2,7300.0,86.97,87.0065,86.9152,86.9335,7300.0
2013-10-15 14:10:00,95.19,95.27,95.17,95.21,9100.0,86.9243,86.9974,86.9061,86.9426,9100.0
2013-10-15 14:20:00,95.21,95.29,95.04,95.04,24400.0,86.9426,87.0156,86.7873,86.7873,24400.0
2013-10-15 14:30:00,95.02,95.05,94.68,94.78,14200.0,86.7691,86.7965,86.4586,86.5499,14200.0
2013-10-15 14:40:00,94.78,94.81,94.59,94.77,19900.0,86.5499,86.5773,86.3764,86.5408,19900.0
2013-10-15 14:50:00,94.77,94.93,94.77,94.93,9400.0,86.5408,86.6869,86.5408,86.6869,9400.0
2013-10-15 15:00:00,94.97,95.12,94.9,95.12,15000.0,86.7234,86.8604,86.6595,86.8604,15000.0
2013-10-15 15:10:00,95.18,95.28,95.12,95.22,18100.0,86.9152,87.0065,86.8604,86.9517,18100.0
2013-10-15 15:20:00,95.22,95.31,95.18,95.23,19100.0,86.9517,87.0339,86.9152,86.9608,19100.0
2013-10-15 15:30:00,95.23,95.23,95.01,95.05,25500.0,86.9608,86.9608,86.7599,86.7965,25500.0
2013-10-15 15:40:00,95.03,95.04,94.91,94.96,45400.0,86.7782,86.7873,86.6686,86.7143,45400.0
2013-10-15 15:50:00,94.95,94.96,94.82,94.82,64500.0,86.7052,86.7143,86.5864,86.5864,64500.0
2013-10-16 09:30:00,95.4,95.83,95.21,95.44,49400.0,87.1161,87.5087,86.9426,87.1526,49400.0
2013-10-16 09:40:00,95.37,95.58,95.37,95.56,7600.0,87.0887,87.2805,87.0887,87.2622,7600.0
2013-10-16 09:50:00,95.49,96.26,95.49,96.15,17100.0,87.1983,87.9014,87.1983,87.801,17100.0
2013-10-16 10:00:00,96.24,96.24,95.97,96.12,22400.0,87.8831,87.8831,87.6366,87.7736,22400.0
2013-10-16 10:10:00,96.13,96.21,96.03,96.21,23300.0,87.7827,87.8557,87.6914,87.8557,23300.0
2013-10-16 10:20:00,96.19,96.22,96.04,96.1,13400.0,87.8375,87.8649,87.7005,87.7553,13400.0
2013-10-16 10:30:00,96.11,96.21,95.95,96.13,19100.0,87.7644,87.8557,87.6183,87.7827,19100.0
2013-10-16 10:40:00,96.13,96.4,96.08,96.31,29100.0,87.7827,88.0293,87.737,87.9471,29100.0
2013-10-16 10:50:00,96.31,96.35,96.1,96.34,26300.0,87.9471,87.9836,87.7553,87.9745,26300.0
2013-10-16 11:00:00,96.35,96.48,96.33,96.48,7100.0,87.9836,88.1023,87.9653,88.1023,7100.0
2013-10-16 11:10:00,96.47,96.61,96.43,96.56,23600.0,88.0932,88.221,88.0566,88.1754,23600.0
2013-10-16 11:20:00,96.49,96.52,96.25,96.3,20500.0,88.1114,88.1388,87.8923,87.9379,20500.0
2013-10-16 11:30:00,96.3,96.42,96.25,96.42,25700.0,87.9379,88.0475,87.8923,88.0475,25700.0
2013-10-16 11:40:00,96.39,96.61,96.31,96.55,4900.0,88.0201,88.221,87.9471,88.1662,4900.0
2013-10-16 11:50:00,96.47,96.51,96.47,96.5,3600.0,88.0932,88.1297,88.0932,88.1206,3600.0
2013-10-16 12:00:00,96.5,96.54,96.47,96.49,9000.0,88.1206,88.1571,88.0932,88.1114,9000.0
2013-10-16 12:10:00,96.47,96.55,96.45,96.49,13000.0,88.0932,88.1662,88.0749,88.1114,13000.0
2013-10-16 12:20:00,96.48,96.54,96.35,96.38,10000.0,88.1023,88.1571,87.9836,88.011,10000.0
2013-10-16 12:30:00,96.39,96.39,96.31,96.31,5800.0,88.0201,88.0201,87.9471,87.9471,5800.0
2013-10-16 12:40:00,96.32,96.35,96.27,96.34,4200.0,87.9562,87.9836,87.9105,87.9745,4200.0
2013-10-16 12:50:00,96.34,96.34,96.05,96.09,6600.0,87.9745,87.9745,87.7096,87.7462,6600.0
2013-10-16 13:00:00,96.07,96.1,96.04,96.1,4400.0,87.7279,87.7553,87.7005,87.7553,4400.0
2013-10-16 13:10:00,96.17,96.17,96.05,96.11,15900.0,87.8192,87.8192,87.7096,87.7644,15900.0
2013-10-16 13:20:00,96.11,96.2,96.09,96.16,11400.0,87.7644,87.8466,87.7462,87.8101,11400.0
2013-10-16 13:30:00,96.17,96.3,96.16,96.27,20600.0,87.8192,87.9379,87.8101,87.9105,20600.0
2013-10-16 13:40:00,96.29,96.37,96.26,96.37,4100.0,87.9288,88.0019,87.9014,88.0019,4100.0
2013-10-16 13:50:00,96.37,96.37,96.28,96.33,20900.0,88.0019,88.0019,87.9197,87.9653,20900.0
2013-10-16 14:00:00,96.31,96.36,96.28,96.36,14400.0,87.9471,87.9927,87.9197,87.9927,14400.0
2013-10-16 14:10:00,96.37,96.46,96.36,96.38,39100.0,88.0019,88.084,87.9927,88.011,39100.0
2013-10-16 14:20:00,96.38,96.41,96.3,96.3,34500.0,88.011,88.0384,87.9379,87.9379,34500.0
2013-10-16 14:30:00,96.3,96.41,96.25,96.3,12800.0,87.9379,88.0384,87.8923,87.9379,12800.0
2013-10-16 14:40:00,96.26,96.34,96.23,96.33,9900.0,87.9014,87.9745,87.874,87.9653,9900.0
2013-10-16 14:50:00,96.33,96.34,96.23,96.27,6800.0,87.9653,87.9745,87.874,87.9105,6800.0
2013-10-16 15:00:00,96.29,96.29,96.21,96.29,7500.0,87.9288,87.9288,87.8557,87.9288,7500.0
2013-10-16 15:10:00,96.31,96.38,96.3,96.3,10400.0,87.9471,88.011,87.9379,87.9379,10400.0
2013-10-16 15:20:00,96.31,96.37,96.24,96.31,12800.0,87.9471,88.0019,87.8831,87.9471,12800.0
2013-10-16 15:30:00,96.31,96.54,96.27,96.47,29700.0,87.9471,88.1571,87.9105,88.0932,29700.0
2013-10-16 15:40:00,96.46,96.46,96.37,96.43,38900.0,88.084,88.084,88.0019,88.0566,38900.0
2013-10-16 15:50:00,96.42,96.65,96.4,96.62,76300.0,88.0475,88.2575,88.0293,88.2301,76300.0
2013-10-17 09:30:00,93.75,93.75,92.18,93.0,236200.0,85.6094,85.6094,84.1757,84.9245,236200.0
2013-10-17 09:40:00,93.0,93.22,92.59,92.63,126000.0,84.9245,85.1254,84.5501,84.5866,126000.0
2013-10-17 09:50:00,92.63,93.28,92.63,93.28,186800.0,84.5866,85.1802,84.5866,85.1802,186800.0
2013-10-17 10:00:00,93.31,93.75,93.27,93.61,83900.0,85.2076,85.6094,85.171,85.4815,83900.0
2013-10-17 10:10:00,93.58,93.84,93.38,93.62,25000.0,85.4541,85.6915,85.2715,85.4906,25000.0
2013-10-17 10:20:00,93.62,93.72,93.35,93.35,23200.0,85.4906,85.582,85.2441,85.2441,23200.0
2013-10-17 10:30:00,93.39,93.42,93.16,93.18,28200.0,85.2806,85.308,85.0706,85.0889,28200.0
2013-10-17 10:40:00,93.18,93.18,92.75,92.8,105800.0,85.0889,85.0889,84.6962,84.7419,105800.0
2013-10-17 10:50:00,92.8,93.0,92.61,92.94,89000.0,84.7419,84.9245,84.5683,84.8697,89000.0
2013-10-17 11:00:00,92.94,93.0,92.75,92.95,32800.0,84.8697,84.9245,84.6962,84.8788,32800.0
2013-10-17 11:10:00,92.95,93.2,92.89,93.14,26100.0,84.8788,85.1071,84.824,85.0523,26100.0
2013-10-17 11:20:00,93.17,93.2,92.9,92.9,76300.0,85.0797,85.1071,84.8332,84.8332,76300.0
2013-10-17 11:30:00,92.91,93.19,92.91,93.16,26500.0,84.8423,85.098,84.8423,85.0706,26500.0
2013-10-17 11:40:00,93.19,93.2,92.93,93.12,31500.0,85.098,85.1071,84.8606,85.0341,31500.0
2013-10-17 11:50:00,93.1,93.13,92.93,92.95,50300.0,85.0158,85.0432,84.8606,84.8788,50300.0
2013-10-17 12:00:00,92.95,93.0,92.65,92.65,62300.0,84.8788,84.9245,84.6049,84.6049,62300.0
2013-10-17 12:10:00,92.65,92.88,92.6,92.82,82600.0,84.6049,84.8149,84.5592,84.7601,82600.0
2013-10-17 12:20:00,92.84,93.2,92.83,93.14,108600.0,84.7784,85.1071,84.7692,85.0523,108600.0
2013-10-17 12:30:00,93.15,93.24,93.1,93.19,48300.0,85.0615,85.1436,85.0158,85.098,48300.0
2013-10-17 12:40:00,93.22,93.26,93.17,93.22,24600.0,85.1254,85.1619,85.0797,85.1254,24600.0
2013-10-17 12:50:00,93.23,93.41,93.21,93.33,91900.0,85.1345,85.2989,85.1162,85.2258,91900.0
2013-10-17 13:00:00,93.33,93.39,93.0,93.25,78200.0,85.2258,85.2806,84.9245,85.1528,78200.0
2013-10-17 13:10:00,93.25,93.33,93.19,93.27,34200.0,85.1528,85.2258,85.098,85.171,34200.0
2013-10-17 13:20:00,93.31,93.43,93.28,93.37,32100.0,85.2076,85.3171,85.1802,85.2624,32100.0
2013-10-17 13:30:00,93.37,93.42,93.34,93.37,19100.0,85.2624,85.308,85.235,85.2624,19100.0
2013-10-17 13:40:00,93.39,93.45,93.34,93.44,20200.0,85.2806,85.3354,85.235,85.3263,20200.0
2013-10-17 13:50:00,93.44,93.57,93.42,93.46,74000.0,85.3263,85.445,85.308,85.3445,74000.0
2013-10-17 14:00:00,93.46,93.62,93.35,93.6,153000.0,85.3445,85.4906,85.2441,85.4724,153000.0
2013-10-17 14:10:00,93.6,93.75,93.55,93.65,30700.0,85.4724,85.6094,85.4267,85.518,30700.0
2013-10-17 14:20:00,93.64,93.74,93.61,93.66,23400.0,85.5089,85.6002,85.4815,85.5272,23400.0
2013-10-17 14:30:00,93.67,93.75,93.67,93.71,33000.0,85.5363,85.6094,85.5363,85.5728,33000.0
2013-10-17 14:40:00,93.72,93.75,93.66,93.71,21600.0,85.582,85.6094,85.5272,85.5728,21600.0
2013-10-17 14:50:00,93.72,93.75,93.72,93.72,20100.0,85.582,85.6094,85.582,85.582,20100.0
2013-10-17 15:00:00,93.72,93.75,93.72,93.74,26200.0,85.582,85.6094,85.582,85.6002,26200.0
2013-10-17 15:10:00,93.73,93.75,93.68,93.68,29800.0,85.5911,85.6094,85.5454,85.5454,29800.0
2013-10-17 15:20:00,93.68,93.7,93.62,93.63,22800.0,85.5454,85.5637,85.4906,85.4998,22800.0
2013-10-17 15:30:00,93.62,93.85,93.6,93.8,91000.0,85.4906,85.7007,85.4724,85.655,91000.0
2013-10-17 15:40:00,93.8,93.89,93.75,93.86,143000.0,85.655,85.7372,85.6094,85.7098,143000.0
2013-10-17 15:50:00,93.85,93.92,93.8,93.85,102900.0,85.7007,85.7646,85.655,85.7007,102900.0
2013-10-18 09:30:00,94.29,94.77,94.04,94.04,109200.0,86.1025,86.5408,85.8742,85.8742,109200.0
2013-10-18 09:40:00,94.12,94.79,94.1,94.32,119600.0,85.9472,86.5591,85.929,86.1299,119600.0
2013-10-18 09:50:00,94.32,94.62,94.32,94.47,112100.0,86.1299,86.4038,86.1299,86.2668,112100.0
2013-10-18 10:00:00,94.41,94.47,93.64,93.71,75800.0,86.212,86.2668,85.5089,85.5728,75800.0
2013-10-18 10:10:00,93.75,93.75,93.25,93.39,143100.0,85.6094,85.6094,85.1528,85.2806,143100.0
2013-10-18 10:20:00,93.4,93.47,93.2,93.37,27900.0,85.2898,85.3537,85.1071,85.2624,27900.0
2013-10-18 10:30:00,93.37,93.61,93.37,93.57,53300.0,85.2624,85.4815,85.2624,85.445,53300.0
2013-10-18 10:40:00,93.58,93.78,93.56,93.77,51500.0,85.4541,85.6368,85.4359,85.6276,51500.0
2013-10-18 10:50:00,93.78,93.97,93.78,93.9,72800.0,85.6368,85.8103,85.6368,85.7463,72800.0
2013-10-18 11:00:00,93.9,94.1,93.89,94.0,86000.0,85.7463,85.929,85.7372,85.8377,86000.0
2013-10-18 11:10:00,94.0,94.14,93.98,93.99,21500.0,85.8377,85.9655,85.8194,85.8285,21500.0
2013-10-18 11:20:00,94.0,94.02,93.96,93.98,16100.0,85.8377,85.8559,85.8011,85.8194,16100.0
2013-10-18 11:30:00,94.0,94.0,93.9,93.91,18700.0,85.8377,85.8377,85.7463,85.7555,18700.0
2013-10-18 11:40:00,93.92,93.97,93.89,93.97,15000.0,85.7646,85.8103,85.7372,85.8103,15000.0
2013-10-18 11:50:00,93.95,93.96,93.77,93.77,24000.0,85.792,85.8011,85.6276,85.6276,24000.0
2013-10-18 12:00:00,93.75,93.91,93.63,93.65,71100.0,85.6094,85.7555,85.4998,85.518,71100.0
2013-10-18 12:10:00,93.64,93.65,92.89,92.92,386500.0,85.5089,85.518,84.824,84.8514,386500.0
2013-10-18 12:20:00,92.92,93.19,91.12,91.21,643700.0,84.8514,85.098,83.2077,83.2899,643700.0
2013-10-18 12:30:00,91.25,92.07,90.93,91.42,445600.0,83.3264,84.0752,83.0342,83.4817,445600.0
2013-10-18 12:40:00,91.39,91.57,90.83,91.51,209300.0,83.4543,83.6187,82.9429,83.5639,209300.0
2013-10-18 12:50:00,91.52,91.91,91.36,91.91,91200.0,83.573,83.9291,83.4269,83.9291,91200.0
2013-10-18 13:00:00,91.89,92.1,91.65,92.03,66600.0,83.9109,84.1026,83.6917,84.0387,66600.0
2013-10-18 13:10:00,92.03,92.13,91.83,91.84,108800.0,84.0387,84.13,83.8561,83.8652,108800.0
2013-10-18 13:20:00,91.84,91.89,91.07,91.09,165800.0,83.8652,83.9109,83.1621,83.1803,165800.0
2013-10-18 13:30:00,91.08,91.6,91.0,91.49,221900.0,83.1712,83.6461,83.0982,83.5456,221900.0
2013-10-18 13:40:00,91.51,91.64,91.4,91.48,38500.0,83.5639,83.6826,83.4634,83.5365,38500.0
2013-10-18 13:50:00,91.45,91.62,91.45,91.53,35500.0,83.5091,83.6643,83.5091,83.5821,35500.0
2013-10-18 14:00:00,91.55,91.59,91.33,91.39,58400.0,83.6004,83.6369,83.3995,83.4543,58400.0
2013-10-18 14:10:00,91.41,91.52,91.34,91.45,129600.0,83.4725,83.573,83.4086,83.5091,129600.0
2013-10-18 14:20:00,91.45,91.49,91.43,91.44,23500.0,83.5091,83.5456,83.4908,83.4999,23500.0
2013-10-18 14:30:00,91.44,91.61,91.35,91.61,60800.0,83.4999,83.6552,83.4178,83.6552,60800.0
2013-10-18 14:40:00,91.61,92.5,91.61,92.22,94800.0,83.6552,84.4679,83.6552,84.2122,94800.0
2013-10-18 14:50:00,92.23,92.33,91.74,91.77,74000.0,84.2213,84.3127,83.7739,83.8013,74000.0
2013-10-18 15:00:00,91.78,91.82,91.44,91.51,51400.0,83.8104,83.8469,83.4999,83.5639,51400.0
2013-10-18 15:10:00,91.51,91.51,91.27,91.35,71100.0,83.5639,83.5639,83.3447,83.4178,71100.0
2013-10-18 15:20:00,91.36,91.53,91.31,91.4,84100.0,83.4269,83.5821,83.3812,83.4634,84100.0
2013-10-18 15:30:00,91.4,91.62,91.39,91.61,76700.0,83.4634,83.6643,83.4543,83.6552,76700.0
2013-10-18 15:40:00,91.6,91.61,91.44,91.57,117400.0,83.6461,83.6552,83.4999,83.6187,117400.0
2013-10-18 15:50:00,91.58,91.6,91.16,91.16,329900.0,83.6278,83.6461,83.2443,83.2443,329900.0
2013-10-21 09:30:00,91.04,91.04,90.19,90.52,166200.0,83.1347,83.1347,82.3585,82.6598,166200.0
2013-10-21 09:40:00,90.54,90.89,90.25,90.86,113200.0,82.6781,82.9977,82.4133,82.9703,113200.0
2013-10-21 09:50:00,90.78,90.89,90.51,90.75,43300.0,82.8973,82.9977,82.6507,82.8699,43300.0
2013-10-21 10:00:00,90.76,90.93,90.6,90.8,106400.0,82.879,83.0342,82.7329,82.9155,106400.0
2013-10-21 10:10:00,90.81,91.0,90.76,90.9,24100.0,82.9246,83.0982,82.879,83.0068,24100.0
2013-10-21 10:20:00,90.91,91.13,90.76,90.77,28300.0,83.016,83.2169,82.879,82.8881,28300.0
2013-10-21 10:30:00,90.78,91.01,90.76,90.97,26500.0,82.8973,83.1073,82.879,83.0708,26500.0
2013-10-21 10:40:00,90.94,91.32,90.92,91.27,30600.0,83.0434,83.3904,83.0251,83.3447,30600.0
2013-10-21 10:50:00,91.3,91.3,91.08,91.25,27800.0,83.3721,83.3721,83.1712,83.3264,27800.0
2013-10-21 11:00:00,91.27,91.4,91.2,91.35,26800.0,83.3447,83.4634,83.2808,83.4178,26800.0
2013-10-21 11:10:00,91.36,91.52,91.33,91.41,32100.0,83.4269,83.573,83.3995,83.4725,32100.0
2013-10-21 11:20:00,91.41,91.64,91.41,91.63,22200.0,83.4725,83.6826,83.4725,83.6734,22200.0
2013-10-21 11:30:00,91.61,91.63,91.51,91.51,15700.0,83.6552,83.6734,83.5639,83.5639,15700.0
2013-10-21 11:40:00,91.54,91.59,91.37,91.46,28600.0,83.5913,83.6369,83.436,83.5182,28600.0
2013-10-21 11:50:00,91.43,91.46,91.31,91.33,18300.0,83.4908,83.5182,83.3812,83.3995,18300.0
2013-10-21 12:00:00,91.33,91.48,91.33,91.35,22600.0,83.3995,83.5365,83.3995,83.4178,22600.0
2013-10-21 12:10:00,91.37,91.52,91.36,91.41,18400.0,83.436,83.573,83.4269,83.4725,18400.0
2013-10-21 12:20:00,91.4,91.6,91.4,91.51,21000.0,83.4634,83.6461,83.4634,83.5639,21000.0
2013-10-21 12:30:00,91.53,91.6,91.47,91.6,11900.0,83.5821,83.6461,83.5273,83.6461,11900.0
2013-10-21 12:40:00,91.6,91.6,91.46,91.5,9200.0,83.6461,83.6461,83.5182,83.5547,9200.0
2013-10-21 12:50:00,91.51,91.58,91.47,91.5,10700.0,83.5639,83.6278,83.5273,83.5547,10700.0
2013-10-21 13:00:00,91.5,91.55,91.44,91.51,11200.0,83.5547,83.6004,83.4999,83.5639,11200.0
2013-10-21 13:10:00,91.54,91.58,91.47,91.55,10700.0,83.5913,83.6278,83.5273,83.6004,10700.0
2013-10-21 13:20:00,91.57,91.57,91.5,91.54,14800.0,83.6187,83.6187,83.5547,83.5913,14800.0
2013-10-21 13:30:00,91.54,91.69,91.53,91.53,20900.0,83.5913,83.7282,83.5821,83.5821,20900.0
2013-10-21 13:40:00,91.58,91.59,91.41,91.42,9600.0,83.6278,83.6369,83.4725,83.4817,9600.0
2013-10-21 13:50:00,91.4,91.75,91.37,91.75,44500.0,83.4634,83.783,83.436,83.783,44500.0
2013-10-21 14:00:00,91.74,91.75,91.46,91.63,72000.0,83.7739,83.783,83.5182,83.6734,72000.0
2013-10-21 14:10:00,91.64,91.64,91.38,91.51,11200.0,83.6826,83.6826,83.4452,83.5639,11200.0
2013-10-21 14:20:00,91.53,91.61,91.5,91.53,26000.0,83.5821,83.6552,83.5547,83.5821,26000.0
2013-10-21 14:30:00,91.54,91.54,91.34,91.34,23000.0,83.5913,83.5913,83.4086,83.4086,23000.0
2013-10-21 14:40:00,91.34,91.59,91.22,91.5,36200.0,83.4086,83.6369,83.299,83.5547,36200.0
2013-10-21 14:50:00,91.5,91.5,91.38,91.39,12700.0,83.5547,83.5547,83.4452,83.4543,12700.0
2013-10-21 15:00:00,91.37,91.55,91.32,91.5,17300.0,83.436,83.6004,83.3904,83.5547,17300.0
2013-10-21 15:10:00,91.49,91.61,91.49,91.57,22100.0,83.5456,83.6552,83.5456,83.6187,22100.0
2013-10-21 15:20:00,91.56,91.59,91.5,91.53,17700.0,83.6095,83.6369,83.5547,83.5821,17700.0
2013-10-21 15:30:00,91.53,91.56,91.44,91.45,40700.0,83.5821,83.6095,83.4999,83.5091,40700.0
2013-10-21 15:40:00,91.45,91.53,91.45,91.46,40600.0,83.5091,83.5821,83.5091,83.5182,40600.0
2013-10-21 15:50:00,91.46,91.52,91.4,91.49,68800.0,83.5182,83.573,83.4634,83.5456,68800.0
2013-10-22 09:30:00,91.5,92.4,91.5,92.38,32000.0,83.5547,84.3766,83.5547,84.3583,32000.0
2013-10-22 09:40:00,92.34,92.6,92.22,92.55,39100.0,84.3218,84.5592,84.2122,84.5136,39100.0
2013-10-22 09:50:00,92.55,93.09,92.5,93.09,33700.0,84.5136,85.0067,84.4679,85.0067,33700.0
2013-10-22 10:00:00,93.07,93.6,93.06,93.17,44400.0,84.9884,85.4724,84.9793,85.0797,44400.0
2013-10-22 10:10:00,93.16,93.49,93.04,93.49,44000.0,85.0706,85.3719,84.961,85.3719,44000.0
2013-10-22 10:20:00,93.51,93.67,93.13,93.2,36000.0,85.3902,85.5363,85.0432,85.1071,36000.0
2013-10-22 10:30:00,93.19,93.33,93.1,93.15,16900.0,85.098,85.2258,85.0158,85.0615,16900.0
2013-10-22 10:40:00,93.11,93.11,92.77,92.82,37300.0,85.0249,85.0249,84.7145,84.7601,37300.0
2013-10-22 10:50:00,92.77,93.02,92.5,93.02,26200.0,84.7145,84.9427,84.4679,84.9427,26200.0
2013-10-22 11:00:00,92.99,92.99,92.73,92.75,16600.0,84.9154,84.9154,84.6779,84.6962,16600.0
2013-10-22 11:10:00,92.75,92.84,92.63,92.7,18400.0,84.6962,84.7784,84.5866,84.6505,18400.0
2013-10-22 11:20:00,92.75,92.9,92.64,92.87,12700.0,84.6962,84.8332,84.5957,84.8058,12700.0
2013-10-22 11:30:00,92.81,93.04,92.79,93.03,14900.0,84.751,84.961,84.7327,84.9519,14900.0
2013-10-22 11:40:00,93.04,93.07,92.89,92.94,18200.0,84.961,84.9884,84.824,84.8697,18200.0
2013-10-22 11:50:00,92.92,93.02,92.79,93.02,38900.0,84.8514,84.9427,84.7327,84.9427,38900.0
2013-10-22 12:00:00,93.04,93.08,92.87,92.89,15300.0,84.961,84.9975,84.8058,84.824,15300.0
2013-10-22 12:10:00,92.88,92.91,92.76,92.76,12300.0,84.8149,84.8423,84.7053,84.7053,12300.0
2013-10-22 12:20:00,92.78,92.93,92.77,92.91,18800.0,84.7236,84.8606,84.7145,84.8423,18800.0
2013-10-22 12:30:00,92.93,92.93,92.81,92.86,10200.0,84.8606,84.8606,84.751,84.7966,10200.0
2013-10-22 12:40:00,92.84,92.88,92.8,92.85,9800.0,84.7784,84.8149,84.7419,84.7875,9800.0
2013-10-22 12:50:00,92.87,92.94,92.86,92.91,13700.0,84.8058,84.8697,84.7966,84.8423,13700.0
2013-10-22 13:00:00,92.91,92.92,92.8,92.84,15200.0,84.8423,84.8514,84.7419,84.7784,15200.0
2013-10-22 13:10:00,92.83,92.86,92.8,92.85,15100.0,84.7692,84.7966,84.7419,84.7875,15100.0
2013-10-22 13:20:00,92.85,92.86,92.79,92.82,12700.0,84.7875,84.7966,84.7327,84.7601,12700.0
2013-10-22 13:30:00,92.82,92.84,92.75,92.81,13200.0,84.7601,84.7784,84.6962,84.751,13200.0
2013-10-22 13:40:00,92.8,92.81,92.7,92.78,19700.0,84.7419,84.751,84.6505,84.7236,19700.0
2013-10-22 13:50:00,92.77,92.81,92.7,92.73,22600.0,84.7145,84.751,84.6505,84.6779,22600.0
2013-10-22 14:00:00,92.75,92.75,92.56,92.62,21900.0,84.6962,84.6962,84.5227,84.5775,21900.0
2013-10-22 14:10:00,92.62,92.67,92.55,92.64,14000.0,84.5775,84.6231,84.5136,84.5957,14000.0
2013-10-22 14:20:00,92.63,92.65,92.53,92.54,15900.0,84.5866,84.6049,84.4953,84.5044,15900.0
2013-10-22 14:30:00,92.54,92.55,92.47,92.54,18700.0,84.5044,84.5136,84.4405,84.5044,18700.0
2013-10-22 14:40:00,92.54,92.66,92.54,92.63,22800.0,84.5044,84.614,84.5044,84.5866,22800.0
2013-10-22 14:50:00,92.65,92.82,92.64,92.8,29700.0,84.6049,84.7601,84.5957,84.7419,29700.0
2013-10-22 15:00:00,92.79,92.83,92.74,92.82,27700.0,84.7327,84.7692,84.6871,84.7601,27700.0
2013-10-22 15:10:00,92.83,93.01,92.8,92.99,39500.0,84.7692,84.9336,84.7419,84.9154,39500.0
2013-10-22 15:20:00,92.99,93.12,92.99,93.12,33800.0,84.9154,85.0341,84.9154,85.0341,33800.0
2013-10-22 15:30:00,93.12,93.13,92.92,92.92,50800.0,85.0341,85.0432,84.8514,84.8514,50800.0
2013-10-22 15:40:00,92.92,93.01,92.87,92.93,45800.0,84.8514,84.9336,84.8058,84.8606,45800.0
2013-10-22 15:50:00,92.93,92.94,92.78,92.82,71000.0,84.8606,84.8697,84.7236,84.7601,71000.0
2013-10-23 09:30:00,92.85,93.03,91.0,91.31,79900.0,84.7875,84.9519,83.0982,83.3812,79900.0
2013-10-23 09:40:00,91.31,91.41,91.0,91.11,59800.0,83.3812,83.4725,83.0982,83.1986,59800.0
2013-10-23 09:50:00,91.12,92.0,91.1,91.72,52600.0,83.2077,84.0113,83.1895,83.7556,52600.0
2013-10-23 10:00:00,91.71,91.71,91.28,91.6,26000.0,83.7465,83.7465,83.3538,83.6461,26000.0
2013-10-23 10:10:00,91.58,91.94,91.5,91.89,22600.0,83.6278,83.9565,83.5547,83.9109,22600.0
2013-10-23 10:20:00,91.92,92.03,91.44,91.47,28800.0,83.9383,84.0387,83.4999,83.5273,28800.0
2013-10-23 10:30:00,91.47,91.64,91.39,91.61,19100.0,83.5273,83.6826,83.4543,83.6552,19100.0
2013-10-23 10:40:00,91.59,91.74,91.33,91.39,15600.0,83.6369,83.7739,83.3995,83.4543,15600.0
2013-10-23 10:50:00,91.42,92.01,91.42,91.95,33200.0,83.4817,84.0204,83.4817,83.9657,33200.0
2013-10-23 11:00:00,91.92,91.98,91.74,91.77,18200.0,83.9383,83.9931,83.7739,83.8013,18200.0
2013-10-23 11:10:00,91.72,91.9,91.72,91.87,14700.0,83.7556,83.92,83.7556,83.8926,14700.0
2013-10-23 11:20:00,91.87,92.02,91.82,91.93,12100.0,83.8926,84.0296,83.8469,83.9474,12100.0
2013-10-23 11:30:00,91.94,92.11,91.92,91.92,12900.0,83.9565,84.1118,83.9383,83.9383,12900.0
2013-10-23 11:40:00,91.91,91.96,91.83,91.85,11800.0,83.9291,83.9748,83.8561,83.8743,11800.0
2013-10-23 11:50:00,91.84,91.86,91.68,91.84,10200.0,83.8652,83.8835,83.7191,83.8652,10200.0
2013-10-23 12:00:00,91.86,91.89,91.73,91.78,12700.0,83.8835,83.9109,83.7648,83.8104,12700.0
2013-10-23 12:10:00,91.76,91.88,91.68,91.69,10000.0,83.7922,83.9017,83.7191,83.7282,10000.0
2013-10-23 12:20:00,91.72,91.81,91.69,91.76,12300.0,83.7556,83.8378,83.7282,83.7922,12300.0
2013-10-23 12:30:00,91.76,91.89,91.75,91.79,10400.0,83.7922,83.9109,83.783,83.8196,10400.0
2013-10-23 12:40:00,91.78,91.78,91.7,91.76,8700.0,83.8104,83.8104,83.7374,83.7922,8700.0
2013-10-23 12:50:00,91.77,91.9,91.77,91.83,8900.0,83.8013,83.92,83.8013,83.8561,8900.0
2013-10-23 13:00:00,91.82,91.83,91.73,91.79,9600.0,83.8469,83.8561,83.7648,83.8196,9600.0
2013-10-23 13:10:00,91.76,91.82,91.76,91.81,8600.0,83.7922,83.8469,83.7922,83.8378,8600.0
2013-10-23 13:20:00,91.82,91.84,91.77,91.77,11100.0,83.8469,83.8652,83.8013,83.8013,11100.0
2013-10-23 13:30:00,91.77,91.85,91.76,91.81,12400.0,83.8013,83.8743,83.7922,83.8378,12400.0
2013-10-23 13:40:00,91.81,91.86,91.76,91.85,17600.0,83.8378,83.8835,83.7922,83.8743,17600.0
2013-10-23 13:50:00,91.86,91.95,91.8,91.81,11500.0,83.8835,83.9657,83.8287,83.8378,11500.0
2013-10-23 14:00:00,91.81,91.85,91.77,91.78,16000.0,83.8378,83.8743,83.8013,83.8104,16000.0
2013-10-23 14:10:00,91.76,91.81,91.74,91.8,10000.0,83.7922,83.8378,83.7739,83.8287,10000.0
2013-10-23 14:20:00,91.78,91.95,91.77,91.95,16600.0,83.8104,83.9657,83.8013,83.9657,16600.0
2013-10-23 14:30:00,91.95,92.03,91.87,91.93,22100.0,83.9657,84.0387,83.8926,83.9474,22100.0
2013-10-23 14:40:00,91.92,92.04,91.9,92.02,15500.0,83.9383,84.0478,83.92,84.0296,15500.0
2013-10-23 14:50:00,92.01,92.05,92.0,92.01,12700.0,84.0204,84.057,84.0113,84.0204,12700.0
2013-10-23 15:00:00,92.01,92.07,91.94,91.99,27300.0,84.0204,84.0752,83.9565,84.0022,27300.0
2013-10-23 15:10:00,91.99,92.06,91.89,91.91,32800.0,84.0022,84.0661,83.9109,83.9291,32800.0
2013-10-23 15:20:00,91.91,91.97,91.84,91.84,33300.0,83.9291,83.9839,83.8652,83.8652,33300.0
2013-10-23 15:30:00,91.86,91.97,91.85,91.95,38900.0,83.8835,83.9839,83.8743,83.9657,38900.0
2013-10-23 15:40:00,91.95,92.05,91.82,91.82,58400.0,83.9657,84.057,83.8469,83.8469,58400.0
2013-10-23 15:50:00,91.82,91.93,91.79,91.87,85700.0,83.8469,83.9474,83.8196,83.8926,85700.0
2013-10-24 09:30:00,92.11,92.58,91.89,92.3,31200.0,84.1118,84.541,83.9109,84.2853,31200.0
2013-10-24 09:40:00,92.24,92.43,91.92,92.05,33300.0,84.2305,84.404,83.9383,84.057,33300.0
2013-10-24 09:50:00,92.06,92.38,92.02,92.33,33800.0,84.0661,84.3583,84.0296,84.3127,33800.0
2013-10-24 10:00:00,92.3,92.32,91.78,91.78,39300.0,84.2853,84.3035,83.8104,83.8104,39300.0
2013-10-24 10:10:00,91.8,92.19,91.62,91.62,61300.0,83.8287,84.1848,83.6643,83.6643,61300.0
2013-10-24 10:20:00,91.62,91.63,91.22,91.26,33800.0,83.6643,83.6734,83.299,83.3356,33800.0
2013-10-24 10:30:00,91.26,91.5,91.12,91.39,44000.0,83.3356,83.5547,83.2077,83.4543,44000.0
2013-10-24 10:40:00,91.38,91.53,91.36,91.45,23000.0,83.4452,83.5821,83.4269,83.5091,23000.0
2013-10-24 10:50:00,91.41,91.5,91.33,91.4,10300.0,83.4725,83.5547,83.3995,83.4634,10300.0
2013-10-24 11:00:00,91.4,91.67,91.38,91.67,30100.0,83.4634,83.71,83.4452,83.71,30100.0
2013-10-24 11:10:00,91.69,91.92,91.62,91.92,16000.0,83.7282,83.9383,83.6643,83.9383,16000.0
2013-10-24 11:20:00,91.88,91.93,91.7,91.7,30500.0,83.9017,83.9474,83.7374,83.7374,30500.0
2013-10-24 11:30:00,91.7,91.73,91.68,91.72,13000.0,83.7374,83.7648,83.7191,83.7556,13000.0
2013-10-24 11:40:00,91.7,91.71,91.54,91.65,8100.0,83.7374,83.7465,83.5913,83.6917,8100.0
2013-10-24 11:50:00,91.67,91.76,91.67,91.69,9000.0,83.71,83.7922,83.71,83.7282,9000.0
2013-10-24 12:00:00,91.69,91.74,91.62,91.7,12600.0,83.7282,83.7739,83.6643,83.7374,12600.0
2013-10-24 12:10:00,91.68,91.73,91.67,91.67,14500.0,83.7191,83.7648,83.71,83.71,14500.0
2013-10-24 12:20:00,91.68,91.72,91.63,91.63,10700.0,83.7191,83.7556,83.6734,83.6734,10700.0
2013-10-24 12:30:00,91.61,91.61,91.47,91.5,26300.0,83.6552,83.6552,83.5273,83.5547,26300.0
2013-10-24 12:40:00,91.5,91.54,91.47,91.5,18300.0,83.5547,83.5913,83.5273,83.5547,18300.0
2013-10-24 12:50:00,91.49,91.54,91.35,91.51,26500.0,83.5456,83.5913,83.4178,83.5639,26500.0
2013-10-24 13:00:00,91.5,91.5,91.45,91.47,5900.0,83.5547,83.5547,83.5091,83.5273,5900.0
2013-10-24 13:10:00,91.47,91.5,91.31,91.31,10300.0,83.5273,83.5547,83.3812,83.3812,10300.0
2013-10-24 13:20:00,91.31,91.34,91.26,91.3,14900.0,83.3812,83.4086,83.3356,83.3721,14900.0
2013-10-24 13:30:00,91.29,91.33,91.26,91.28,4500.0,83.363,83.3995,83.3356,83.3538,4500.0
2013-10-24 13:40:00,91.28,91.34,91.23,91.23,16800.0,83.3538,83.4086,83.3082,83.3082,16800.0
2013-10-24 13:50:00,91.21,91.23,91.12,91.12,11100.0,83.2899,83.3082,83.2077,83.2077,11100.0
2013-10-24 14:00:00,91.1,91.13,90.99,91.09,30200.0,83.1895,83.2169,83.089,83.1803,30200.0
2013-10-24 14:10:00,91.09,91.18,91.07,91.18,10900.0,83.1803,83.2625,83.1621,83.2625,10900.0
2013-10-24 14:20:00,91.21,91.3,91.2,91.28,11100.0,83.2899,83.3721,83.2808,83.3538,11100.0
2013-10-24 14:30:00,91.29,91.41,91.27,91.39,81600.0,83.363,83.4725,83.3447,83.4543,81600.0
2013-10-24 14:40:00,91.39,91.41,91.31,91.4,52400.0,83.4543,83.4725,83.3812,83.4634,52400.0
2013-10-24 14:50:00,91.4,91.42,91.36,91.37,35700.0,83.4634,83.4817,83.4269,83.436,35700.0
2013-10-24 15:00:00,91.37,91.41,91.27,91.4,46800.0,83.436,83.4725,83.3447,83.4634,46800.0
2013-10-24 15:10:00,91.4,91.41,91.26,91.41,51700.0,83.4634,83.4725,83.3356,83.4725,51700.0
2013-10-24 15:20:00,91.41,91.43,91.34,91.34,41400.0,83.4725,83.4908,83.4086,83.4086,41400.0
2013-10-24 15:30:00,91.35,91.35,91.27,91.3,47200.0,83.4178,83.4178,83.3447,83.3721,47200.0
2013-10-24 15:40:00,91.3,91.31,91.16,91.17,64400.0,83.3721,83.3812,83.2443,83.2534,64400.0
2013-10-24 15:50:00,91.17,91.36,91.17,91.32,140100.0,83.2534,83.4269,83.2534,83.3904,140100.0
2013-10-25 09:30:00,91.33,91.42,91.02,91.42,14400.0,83.3995,83.4817,83.1164,83.4817,14400.0
2013-10-25 09:40:00,91.35,91.84,91.17,91.31,22700.0,83.4178,83.8652,83.2534,83.3812,22700.0
2013-10-25 09:50:00,91.34,91.57,91.31,91.44,16900.0,83.4086,83.6187,83.3812,83.4999,16900.0
2013-10-25 10:00:00,91.42,91.53,91.36,91.37,13900.0,83.4817,83.5821,83.4269,83.436,13900.0
2013-10-25 10:10:00,91.39,91.54,91.38,91.45,22600.0,83.4543,83.5913,83.4452,83.5091,22600.0
2013-10-25 10:20:00,91.43,91.58,91.42,91.48,12700.0,83.4908,83.6278,83.4817,83.5365,12700.0
2013-10-25 10:30:00,91.46,91.55,91.41,91.51,8600.0,83.5182,83.6004,83.4725,83.5639,8600.0
2013-10-25 10:40:00,91.56,91.65,91.45,91.54,15500.0,83.6095,83.6917,83.5091,83.5913,15500.0
2013-10-25 10:50:00,91.54,91.65,91.5,91.62,3100.0,83.5913,83.6917,83.5547,83.6643,3100.0
2013-10-25 11:00:00,91.6,91.6,91.46,91.46,9100.0,83.6461,83.6461,83.5182,83.5182,9100.0
2013-10-25 11:10:00,91.48,91.5,91.45,91.48,3400.0,83.5365,83.5547,83.5091,83.5365,3400.0
2013-10-25 11:20:00,91.51,91.52,91.4,91.42,54100.0,83.5639,83.573,83.4634,83.4817,54100.0
2013-10-25 11:30:00,91.41,91.44,91.24,91.25,14400.0,83.4725,83.4999,83.3173,83.3264,14400.0
2013-10-25 11:40:00,91.26,91.34,91.23,91.31,15900.0,83.3356,83.4086,83.3082,83.3812,15900.0
2013-10-25 11:50:00,91.3,91.3,91.25,91.29,210400.0,83.3721,83.3721,83.3264,83.363,210400.0
2013-10-25 12:00:00,91.29,91.3,91.13,91.2,10400.0,83.363,83.3721,83.2169,83.2808,10400.0
2013-10-25 12:10:00,91.2,91.3,91.19,91.25,11200.0,83.2808,83.3721,83.2717,83.3264,11200.0
2013-10-25 12:20:00,91.25,91.41,91.25,91.39,6800.0,83.3264,83.4725,83.3264,83.4543,6800.0
2013-10-25 12:30:00,91.38,91.46,91.33,91.46,4100.0,83.4452,83.5182,83.3995,83.5182,4100.0
2013-10-25 12:40:00,91.47,91.53,91.47,91.53,8300.0,83.5273,83.5821,83.5273,83.5821,8300.0
2013-10-25 12:50:00,91.51,91.54,91.5,91.51,5600.0,83.5639,83.5913,83.5547,83.5639,5600.0
2013-10-25 13:00:00,91.49,91.53,91.49,91.51,9800.0,83.5456,83.5821,83.5456,83.5639,9800.0
2013-10-25 13:10:00,91.5,91.54,91.48,91.48,5900.0,83.5547,83.5913,83.5365,83.5365,5900.0
2013-10-25 13:20:00,91.48,91.51,91.46,91.51,2700.0,83.5365,83.5639,83.5182,83.5639,2700.0
2013-10-25 13:30:00,91.49,91.49,91.38,91.39,4400.0,83.5456,83.5456,83.4452,83.4543,4400.0
2013-10-25 13:40:00,91.39,91.42,91.38,91.41,4900.0,83.4543,83.4817,83.4452,83.4725,4900.0
2013-10-25 13:50:00,91.4,91.48,91.37,91.48,7600.0,83.4634,83.5365,83.436,83.5365,7600.0
2013-10-25 14:00:00,91.49,91.49,91.39,91.44,8800.0,83.5456,83.5456,83.4543,83.4999,8800.0
2013-10-25 14:10:00,91.41,91.51,91.41,91.48,15500.0,83.4725,83.5639,83.4725,83.5365,15500.0
2013-10-25 14:20:00,91.46,91.49,91.42,91.46,8100.0,83.5182,83.5456,83.4817,83.5182,8100.0
2013-10-25 14:30:00,91.43,91.52,91.43,91.44,8700.0,83.4908,83.573,83.4908,83.4999,8700.0
2013-10-25 14:40:00,91.44,91.5,91.44,91.48,4400.0,83.4999,83.5547,83.4999,83.5365,4400.0
2013-10-25 14:50:00,91.48,91.5,91.46,91.49,9500.0,83.5365,83.5547,83.5182,83.5456,9500.0
2013-10-25 15:00:00,91.5,91.5,91.46,91.48,8000.0,83.5547,83.5547,83.5182,83.5365,8000.0
2013-10-25 15:10:00,91.48,91.5,91.45,91.5,10100.0,83.5365,83.5547,83.5091,83.5547,10100.0
2013-10-25 15:20:00,91.5,91.57,91.49,91.55,9300.0,83.5547,83.6187,83.5456,83.6004,9300.0
2013-10-25 15:30:00,91.54,91.54,91.37,91.37,23300.0,83.5913,83.5913,83.436,83.436,23300.0
2013-10-25 15:40:00,91.37,91.52,91.36,91.48,31100.0,83.436,83.573,83.4269,83.5365,31100.0
2013-10-25 15:50:00,91.5,91.53,91.46,91.53,63200.0,83.5547,83.5821,83.5182,83.5821,63200.0
2013-10-28 09:30:00,91.5,91.65,91.28,91.42,17000.0,83.5547,83.6917,83.3538,83.4817,17000.0
2013-10-28 09:40:00,91.38,91.95,91.31,91.42,11000.0,83.4452,83.9657,83.3812,83.4817,11000.0
2013-10-28 09:50:00,91.48,91.48,91.2,91.2,17700.0,83.5365,83.5365,83.2808,83.2808,17700.0
2013-10-28 10:00:00,91.14,91.42,91.08,91.42,11900.0,83.226,83.4817,83.1712,83.4817,11900.0
2013-10-28 10:10:00,91.42,91.61,91.42,91.49,10600.0,83.4817,83.6552,83.4817,83.5456,10600.0
2013-10-28 10:20:00,91.5,91.6,91.46,91.6,6100.0,83.5547,83.6461,83.5182,83.6461,6100.0
2013-10-28 10:30:00,91.59,91.62,91.46,91.6,17500.0,83.6369,83.6643,83.5182,83.6461,17500.0
2013-10-28 10:40:00,91.62,91.87,91.61,91.75,5600.0,83.6643,83.8926,83.6552,83.783,5600.0
2013-10-28 10:50:00,91.76,91.76,91.42,91.48,4600.0,83.7922,83.7922,83.4817,83.5365,4600.0
2013-10-28 11:00:00,91.45,91.82,91.44,91.67,37800.0,83.5091,83.8469,83.4999,83.71,37800.0
2013-10-28 11:10:00,91.73,91.83,91.73,91.74,4300.0,83.7648,83.8561,83.7648,83.7739,4300.0
2013-10-28 11:20:00,91.74,91.78,91.52,91.74,8300.0,83.7739,83.8104,83.573,83.7739,8300.0
2013-10-28 11:30:00,91.7,91.72,91.54,91.57,6100.0,83.7374,83.7556,83.5913,83.6187,6100.0
2013-10-28 11:40:00,91.55,91.57,91.39,91.39,8400.0,83.6004,83.6187,83.4543,83.4543,8400.0
2013-10-28 11:50:00,91.39,91.7,91.39,91.5,6400.0,83.4543,83.7374,83.4543,83.5547,6400.0
2013-10-28 12:00:00,91.51,91.62,91.49,91.56,8300.0,83.5639,83.6643,83.5456,83.6095,8300.0
2013-10-28 12:10:00,91.55,91.64,91.54,91.64,3000.0,83.6004,83.6826,83.5913,83.6826,3000.0
2013-10-28 12:20:00,91.61,91.67,91.53,91.57,4500.0,83.6552,83.71,83.5821,83.6187,4500.0
2013-10-28 12:30:00,91.56,91.58,91.5,91.55,5000.0,83.6095,83.6278,83.5547,83.6004,5000.0
2013-10-28 12:40:00,91.53,91.69,91.53,91.63,8000.0,83.5821,83.7282,83.5821,83.6734,8000.0
2013-10-28 12:50:00,91.62,91.68,91.59,91.6,5100.0,83.6643,83.7191,83.6369,83.6461,5100.0
2013-10-28 13:00:00,91.63,91.71,91.62,91.62,3100.0,83.6734,83.7465,83.6643,83.6643,3100.0
2013-10-28 13:10:00,91.62,91.64,91.52,91.52,6800.0,83.6643,83.6826,83.573,83.573,6800.0
2013-10-28 13:20:00,91.54,91.66,91.52,91.65,5700.0,83.5913,83.7008,83.573,83.6917,5700.0
2013-10-28 13:30:00,91.6,91.64,91.5,91.51,5200.0,83.6461,83.6826,83.5547,83.5639,5200.0
2013-10-28 13:40:00,91.5,91.61,91.5,91.55,6100.0,83.5547,83.6552,83.5547,83.6004,6100.0
2013-10-28 13:50:00,91.58,91.6,91.45,91.53,16000.0,83.6278,83.6461,83.5091,83.5821,16000.0
2013-10-28 14:00:00,91.53,91.63,91.49,91.53,12700.0,83.5821,83.6734,83.5456,83.5821,12700.0
2013-10-28 14:10:00,91.54,91.64,91.54,91.57,13000.0,83.5913,83.6826,83.5913,83.6187,13000.0
2013-10-28 14:20:00,91.56,91.61,91.51,91.54,20000.0,83.6095,83.6552,83.5639,83.5913,20000.0
2013-10-28 14:30:00,91.54,91.56,91.33,91.36,18300.0,83.5913,83.6095,83.3995,83.4269,18300.0
2013-10-28 14:40:00,91.34,91.43,91.32,91.38,11900.0,83.4086,83.4908,83.3904,83.4452,11900.0
2013-10-28 14:50:00,91.39,91.51,91.37,91.42,18200.0,83.4543,83.5639,83.436,83.4817,18200.0
2013-10-28 15:00:00,91.41,91.43,91.28,91.3,69300.0,83.4725,83.4908,83.3538,83.3721,69300.0
2013-10-28 15:10:00,91.31,91.32,91.25,91.3,29800.0,83.3812,83.3904,83.3264,83.3721,29800.0
2013-10-28 15:20:00,91.3,91.36,91.25,91.34,19500.0,83.3721,83.4269,83.3264,83.4086,19500.0
2013-10-28 15:30:00,91.32,91.41,91.28,91.39,17000.0,83.3904,83.4725,83.3538,83.4543,17000.0
2013-10-28 15:40:00,91.39,91.46,91.28,91.39,38400.0,83.4543,83.5182,83.3538,83.4543,38400.0
2013-10-28 15:50:00,91.38,91.52,91.34,91.5,150300.0,83.4452,83.573,83.4086,83.5547,150300.0
2013-10-29 09:30:00,91.38,91.38,90.76,90.92,61200.0,83.4452,83.4452,82.879,83.0251,61200.0
2013-10-29 09:40:00,90.89,91.17,90.72,90.92,88000.0,82.9977,83.2534,82.8425,83.0251,88000.0
2013-10-29 09:50:00,90.92,91.11,90.76,90.97,62500.0,83.0251,83.1986,82.879,83.0708,62500.0
2013-10-29 10:00:00,90.94,90.96,90.7,90.87,55100.0,83.0434,83.0616,82.8242,82.9794,55100.0
2013-10-29 10:10:00,90.88,90.89,90.72,90.8,39700.0,82.9886,82.9977,82.8425,82.9155,39700.0
2013-10-29 10:20:00,90.79,90.97,90.77,90.96,71400.0,82.9064,83.0708,82.8881,83.0616,71400.0
2013-10-29 10:30:00,90.98,91.42,90.98,91.41,21000.0,83.0799,83.4817,83.0799,83.4725,21000.0
2013-10-29 10:40:00,91.42,91.46,91.07,91.2,25600.0,83.4817,83.5182,83.1621,83.2808,25600.0
2013-10-29 10:50:00,91.19,91.19,90.95,91.0,36100.0,83.2717,83.2717,83.0525,83.0982,36100.0
2013-10-29 11:00:00,90.98,91.21,90.98,91.14,15100.0,83.0799,83.2899,83.0799,83.226,15100.0
2013-10-29 11:10:00,91.15,91.24,91.13,91.23,22600.0,83.2351,83.3173,83.2169,83.3082,22600.0
2013-10-29 11:20:00,91.21,91.23,91.14,91.21,27600.0,83.2899,83.3082,83.226,83.2899,27600.0
2013-10-29 11:30:00,91.21,91.25,91.05,91.18,15400.0,83.2899,83.3264,83.1438,83.2625,15400.0
2013-10-29 11:40:00,91.2,91.22,91.18,91.19,31700.0,83.2808,83.299,83.2625,83.2717,31700.0
2013-10-29 11:50:00,91.17,91.21,91.11,91.15,25600.0,83.2534,83.2899,83.1986,83.2351,25600.0
2013-10-29 12:00:00,91.16,91.19,91.1,91.16,16800.0,83.2443,83.2717,83.1895,83.2443,16800.0
2013-10-29 12:10:00,91.15,91.34,91.14,91.32,25700.0,83.2351,83.4086,83.226,83.3904,25700.0
2013-10-29 12:20:00,91.31,91.35,91.26,91.34,12400.0,83.3812,83.4178,83.3356,83.4086,12400.0
2013-10-29 12:30:00,91.34,91.49,91.31,91.45,11400.0,83.4086,83.5456,83.3812,83.5091,11400.0
2013-10-29 12:40:00,91.47,91.47,91.34,91.35,14200.0,83.5273,83.5273,83.4086,83.4178,14200.0
2013-10-29 12:50:00,91.36,91.45,91.31,91.32,17000.0,83.4269,83.5091,83.3812,83.3904,17000.0
2013-10-29 13:00:00,91.33,91.41,91.31,91.39,12800.0,83.3995,83.4725,83.3812,83.4543,12800.0
2013-10-29 13:10:00,91.39,91.4,91.35,91.36,15400.0,83.4543,83.4634,83.4178,83.4269,15400.0
2013-10-29 13:20:00,91.36,91.38,91.3,91.38,9900.0,83.4269,83.4452,83.3721,83.4452,9900.0
2013-10-29 13:30:00,91.39,91.46,91.33,91.41,10900.0,83.4543,83.5182,83.3995,83.4725,10900.0
2013-10-29 13:40:00,91.41,91.44,91.34,91.44,10000.0,83.4725,83.4999,83.4086,83.4999,10000.0
2013-10-29 13:50:00,91.45,91.5,91.38,91.5,14300.0,83.5091,83.5547,83.4452,83.5547,14300.0
2013-10-29 14:00:00,91.5,91.51,91.43,91.45,30600.0,83.5547,83.5639,83.4908,83.5091,30600.0
2013-10-29 14:10:00,91.44,91.5,91.42,91.48,21000.0,83.4999,83.5547,83.4817,83.5365,21000.0
2013-10-29 14:20:00,91.5,91.53,91.45,91.45,25600.0,83.5547,83.5821,83.5091,83.5091,25600.0
2013-10-29 14:30:00,91.45,91.51,91.42,91.47,23400.0,83.5091,83.5639,83.4817,83.5273,23400.0
2013-10-29 14:40:00,91.47,91.51,91.44,91.48,27300.0,83.5273,83.5639,83.4999,83.5365,27300.0
2013-10-29 14:50:00,91.48,91.49,91.38,91.41,34800.0,83.5365,83.5456,83.4452,83.4725,34800.0
2013-10-29 15:00:00,91.41,91.42,91.35,91.41,19600.0,83.4725,83.4817,83.4178,83.4725,19600.0
2013-10-29 15:10:00,91.4,91.47,91.39,91.47,18300.0,83.4634,83.5273,83.4543,83.5273,18300.0
2013-10-29 15:20:00,91.46,91.57,91.43,91.55,31500.0,83.5182,83.6187,83.4908,83.6004,31500.0
2013-10-29 15:30:00,91.55,91.59,91.55,91.56,29200.0,83.6004,83.6369,83.6004,83.6095,29200.0
2013-10-29 15:40:00,91.54,91.62,91.53,91.54,31600.0,83.5913,83.6643,83.5821,83.5913,31600.0
2013-10-29 15:50:00,91.54,91.67,91.54,91.65,59800.0,83.5913,83.71,83.5913,83.6917,59800.0
2013-10-30 09:30:00,91.66,92.33,91.66,92.0,14400.0,83.7008,84.3127,83.7008,84.0113,14400.0
2013-10-30 09:40:00,92.0,92.0,91.38,91.49,22700.0,84.0113,84.0113,83.4452,83.5456,22700.0
2013-10-30 09:50:00,91.46,91.79,91.46,91.57,36100.0,83.5182,83.8196,83.5182,83.6187,36100.0
2013-10-30 10:00:00,91.54,91.56,91.11,91.15,53600.0,83.5913,83.6095,83.1986,83.2351,53600.0
2013-10-30 10:10:00,91.16,91.27,91.11,91.21,25500.0,83.2443,83.3447,83.1986,83.2899,25500.0
2013-10-30 10:20:00,91.22,91.25,91.03,91.08,17400.0,83.299,83.3264,83.1255,83.1712,17400.0
2013-10-30 10:30:00,91.05,91.32,91.02,91.23,20900.0,83.1438,83.3904,83.1164,83.3082,20900.0
2013-10-30 10:40:00,91.22,91.28,91.2,91.26,14000.0,83.299,83.3538,83.2808,83.3356,14000.0
2013-10-30 10:50:00,91.21,91.27,91.15,91.22,12500.0,83.2899,83.3447,83.2351,83.299,12500.0
2013-10-30 11:00:00,91.23,91.26,91.16,91.16,28400.0,83.3082,83.3356,83.2443,83.2443,28400.0
2013-10-30 11:10:00,91.18,91.21,91.01,91.04,10400.0,83.2625,83.2899,83.1073,83.1347,10400.0
2013-10-30 11:20:00,91.05,91.05,90.91,90.97,18400.0,83.1438,83.1438,83.016,83.0708,18400.0
2013-10-30 11:30:00,90.97,91.08,90.9,91.01,10900.0,83.0708,83.1712,83.0068,83.1073,10900.0
2013-10-30 11:40:00,91.01,91.01,90.83,90.84,23500.0,83.1073,83.1073,82.9429,82.952,23500.0
2013-10-30 11:50:00,90.84,90.95,90.84,90.92,26500.0,82.952,83.0525,82.952,83.0251,26500.0
2013-10-30 12:00:00,90.92,91.06,90.87,91.02,32800.0,83.0251,83.1529,82.9794,83.1164,32800.0
2013-10-30 12:10:00,91.06,91.18,90.96,91.12,30800.0,83.1529,83.2625,83.0616,83.2077,30800.0
2013-10-30 12:20:00,91.13,91.15,91.02,91.05,16400.0,83.2169,83.2351,83.1164,83.1438,16400.0
2013-10-30 12:30:00,91.09,91.09,90.89,91.02,18100.0,83.1803,83.1803,82.9977,83.1164,18100.0
2013-10-30 12:40:00,91.02,91.1,91.01,91.1,10200.0,83.1164,83.1895,83.1073,83.1895,10200.0
2013-10-30 12:50:00,91.11,91.17,91.08,91.14,7900.0,83.1986,83.2534,83.1712,83.226,7900.0
2013-10-30 13:00:00,91.14,91.41,91.14,91.31,17000.0,83.226,83.4725,83.226,83.3812,17000.0
2013-10-30 13:10:00,91.33,92.16,91.33,92.13,128500.0,83.3995,84.1574,83.3995,84.13,128500.0
2013-10-30 13:20:00,92.13,92.13,91.35,91.36,52700.0,84.13,84.13,83.4178,83.4269,52700.0
2013-10-30 13:30:00,91.38,91.59,91.36,91.59,19400.0,83.4452,83.6369,83.4269,83.6369,19400.0
2013-10-30 13:40:00,91.58,91.64,91.51,91.58,24600.0,83.6278,83.6826,83.5639,83.6278,24600.0
2013-10-30 13:50:00,91.6,91.73,91.5,91.7,18600.0,83.6461,83.7648,83.5547,83.7374,18600.0
2013-10-30 14:00:00,91.7,92.03,91.48,91.78,24000.0,83.7374,84.0387,83.5365,83.8104,24000.0
2013-10-30 14:10:00,91.8,91.84,91.31,91.36,50400.0,83.8287,83.8652,83.3812,83.4269,50400.0
2013-10-30 14:20:00,91.37,91.63,91.3,91.45,27400.0,83.436,83.6734,83.3721,83.5091,27400.0
2013-10-30 14:30:00,91.43,91.43,91.13,91.14,14300.0,83.4908,83.4908,83.2169,83.226,14300.0
2013-10-30 14:40:00,91.17,91.25,91.02,91.05,14800.0,83.2534,83.3264,83.1164,83.1438,14800.0
2013-10-30 14:50:00,91.06,91.18,90.98,91.11,25000.0,83.1529,83.2625,83.0799,83.1986,25000.0
2013-10-30 15:00:00,91.13,91.34,91.07,91.2,18700.0,83.2169,83.4086,83.1621,83.2808,18700.0
2013-10-30 15:10:00,91.21,91.29,91.18,91.18,13300.0,83.2899,83.363,83.2625,83.2625,13300.0
2013-10-30 15:20:00,91.19,91.27,91.12,91.16,23100.0,83.2717,83.3447,83.2077,83.2443,23100.0
2013-10-30 15:30:00,91.15,91.23,91.12,91.17,26100.0,83.2351,83.3082,83.2077,83.2534,26100.0
2013-10-30 15:40:00,91.17,91.32,91.09,91.14,38600.0,83.2534,83.3904,83.1803,83.226,38600.0
2013-10-30 15:50:00,91.14,91.22,91.14,91.18,78400.0,83.226,83.299,83.226,83.2625,78400.0
2013-10-31 09:30:00,91.45,91.45,91.02,91.04,78800.0,83.5091,83.5091,83.1164,83.1347,78800.0
2013-10-31 09:40:00,91.15,91.52,91.05,91.4,64400.0,83.2351,83.573,83.1438,83.4634,64400.0
2013-10-31 09:50:00,91.35,91.46,91.13,91.34,34000.0,83.4178,83.5182,83.2169,83.4086,34000.0
2013-10-31 10:00:00,91.33,91.48,91.2,91.45,14300.0,83.3995,83.5365,83.2808,83.5091,14300.0
2013-10-31 10:10:00,91.46,91.52,91.17,91.17,19000.0,83.5182,83.573,83.2534,83.2534,19000.0
2013-10-31 10:20:00,91.18,91.38,90.96,91.29,14800.0,83.2625,83.4452,83.0616,83.363,14800.0
2013-10-31 10:30:00,91.28,91.34,91.07,91.14,54700.0,83.3538,83.4086,83.1621,83.226,54700.0
2013-10-31 10:40:00,91.15,91.25,91.12,91.16,23200.0,83.2351,83.3264,83.2077,83.2443,23200.0
2013-10-31 10:50:00,91.17,91.2,91.06,91.13,22700.0,83.2534,83.2808,83.1529,83.2169,22700.0
2013-10-31 11:00:00,91.13,91.24,91.1,91.2,13400.0,83.2169,83.3173,83.1895,83.2808,13400.0
2013-10-31 11:10:00,91.22,91.44,91.18,91.44,37700.0,83.299,83.4999,83.2625,83.4999,37700.0
2013-10-31 11:20:00,91.43,91.88,91.41,91.88,15800.0,83.4908,83.9017,83.4725,83.9017,15800.0
2013-10-31 11:30:00,91.89,92.08,91.84,92.08,45000.0,83.9109,84.0844,83.8652,84.0844,45000.0
2013-10-31 11:40:00,92.07,92.13,91.96,92.05,41400.0,84.0752,84.13,83.9748,84.057,41400.0
2013-10-31 11:50:00,92.06,92.27,92.06,92.27,28400.0,84.0661,84.2579,84.0661,84.2579,28400.0
2013-10-31 12:00:00,92.25,92.37,92.1,92.26,50500.0,84.2396,84.3492,84.1026,84.2487,50500.0
2013-10-31 12:10:00,92.26,92.86,92.26,92.53,180100.0,84.2487,84.7966,84.2487,84.4953,180100.0
2013-10-31 12:20:00,92.5,92.62,92.25,92.25,64100.0,84.4679,84.5775,84.2396,84.2396,64100.0
2013-10-31 12:30:00,92.26,92.36,92.24,92.34,22100.0,84.2487,84.3401,84.2305,84.3218,22100.0
2013-10-31 12:40:00,92.34,92.41,92.32,92.4,15300.0,84.3218,84.3857,84.3035,84.3766,15300.0
2013-10-31 12:50:00,92.4,92.43,92.33,92.37,7400.0,84.3766,84.404,84.3127,84.3492,7400.0
2013-10-31 13:00:00,92.36,92.47,92.36,92.46,14500.0,84.3401,84.4405,84.3401,84.4314,14500.0
2013-10-31 13:10:00,92.46,92.46,92.34,92.45,8900.0,84.4314,84.4314,84.3218,84.4222,8900.0
2013-10-31 13:20:00,92.47,92.47,92.32,92.4,11300.0,84.4405,84.4405,84.3035,84.3766,11300.0
2013-10-31 13:30:00,92.42,92.45,92.33,92.36,12400.0,84.3948,84.4222,84.3127,84.3401,12400.0
2013-10-31 13:40:00,92.36,92.4,92.28,92.4,11400.0,84.3401,84.3766,84.267,84.3766,11400.0
2013-10-31 13:50:00,92.42,92.47,92.3,92.44,15000.0,84.3948,84.4405,84.2853,84.4131,15000.0
2013-10-31 14:00:00,92.45,92.49,92.35,92.47,19300.0,84.4222,84.4588,84.3309,84.4405,19300.0
2013-10-31 14:10:00,92.47,92.61,92.42,92.61,108600.0,84.4405,84.5683,84.3948,84.5683,108600.0
2013-10-31 14:20:00,92.61,92.62,92.51,92.55,12600.0,84.5683,84.5775,84.477,84.5136,12600.0
2013-10-31 14:30:00,92.54,92.58,92.51,92.55,15700.0,84.5044,84.541,84.477,84.5136,15700.0
2013-10-31 14:40:00,92.56,92.6,92.54,92.55,22900.0,84.5227,84.5592,84.5044,84.5136,22900.0
2013-10-31 14:50:00,92.55,92.55,92.37,92.37,16700.0,84.5136,84.5136,84.3492,84.3492,16700.0
2013-10-31 15:00:00,92.37,92.4,92.25,92.27,21500.0,84.3492,84.3766,84.2396,84.2579,21500.0
2013-10-31 15:10:00,92.26,92.26,92.17,92.19,22400.0,84.2487,84.2487,84.1666,84.1848,22400.0
2013-10-31 15:20:00,92.18,92.29,92.18,92.25,24700.0,84.1757,84.2761,84.1757,84.2396,24700.0
2013-10-31 15:30:00,92.23,92.27,92.2,92.2,30200.0,84.2213,84.2579,84.194,84.194,30200.0
2013-10-31 15:40:00,92.2,92.32,92.13,92.24,66200.0,84.194,84.3035,84.13,84.2305,66200.0
2013-10-31 15:50:00,92.24,92.29,92.14,92.15,152100.0,84.2305,84.2761,84.1392,84.1483,152100.0
2013-11-01 09:30:00,92.31,92.72,91.92,92.43,24200.0,84.2944,84.6688,83.9383,84.404,24200.0
2013-11-01 09:40:00,92.41,92.53,92.25,92.45,29900.0,84.3857,84.4953,84.2396,84.4222,29900.0
2013-11-01 09:50:00,92.46,92.64,92.4,92.64,23700.0,84.4314,84.5957,84.3766,84.5957,23700.0
2013-11-01 10:00:00,92.64,92.97,92.64,92.88,38300.0,84.5957,84.8971,84.5957,84.8149,38300.0
2013-11-01 10:10:00,92.89,92.95,92.24,92.29,46200.0,84.824,84.8788,84.2305,84.2761,46200.0
2013-11-01 10:20:00,92.26,92.83,92.26,92.68,31900.0,84.2487,84.7692,84.2487,84.6323,31900.0
2013-11-01 10:30:00,92.63,92.82,92.49,92.58,31600.0,84.5866,84.7601,84.4588,84.541,31600.0
2013-11-01 10:40:00,92.58,92.79,92.51,92.62,31000.0,84.541,84.7327,84.477,84.5775,31000.0
2013-11-01 10:50:00,92.63,92.7,92.59,92.64,17100.0,84.5866,84.6505,84.5501,84.5957,17100.0
2013-11-01 11:00:00,92.63,92.68,92.53,92.58,17400.0,84.5866,84.6323,84.4953,84.541,17400.0
2013-11-01 11:10:00,92.56,92.63,92.37,92.62,30100.0,84.5227,84.5866,84.3492,84.5775,30100.0
2013-11-01 11:20:00,92.62,92.84,92.56,92.76,16200.0,84.5775,84.7784,84.5227,84.7053,16200.0
2013-11-01 11:30:00,92.77,92.8,92.69,92.71,14500.0,84.7145,84.7419,84.6414,84.6597,14500.0
2013-11-01 11:40:00,92.71,92.8,92.68,92.75,13800.0,84.6597,84.7419,84.6323,84.6962,13800.0
2013-11-01 11:50:00,92.74,92.8,92.69,92.76,18600.0,84.6871,84.7419,84.6414,84.7053,18600.0
2013-11-01 12:00:00,92.65,92.79,92.64,92.78,6600.0,84.6049,84.7327,84.5957,84.7236,6600.0
2013-11-01 12:10:00,92.79,92.83,92.73,92.76,8300.0,84.7327,84.7692,84.6779,84.7053,8300.0
2013-11-01 12:20:00,92.79,92.91,92.79,92.86,9100.0,84.7327,84.8423,84.7327,84.7966,9100.0
2013-11-01 12:30:00,92.9,92.96,92.9,92.93,7800.0,84.8332,84.888,84.8332,84.8606,7800.0
2013-11-01 12:40:00,92.91,92.94,92.85,92.86,5800.0,84.8423,84.8697,84.7875,84.7966,5800.0
2013-11-01 12:50:00,92.87,92.87,92.82,92.83,5200.0,84.8058,84.8058,84.7601,84.7692,5200.0
2013-11-01 13:00:00,92.83,92.83,92.72,92.73,8800.0,84.7692,84.7692,84.6688,84.6779,8800.0
2013-11-01 13:10:00,92.73,92.73,92.67,92.68,6700.0,84.6779,84.6779,84.6231,84.6323,6700.0
2013-11-01 13:20:00,92.68,92.71,92.67,92.67,8900.0,84.6323,84.6597,84.6231,84.6231,8900.0
2013-11-01 13:30:00,92.66,92.73,92.63,92.73,6300.0,84.614,84.6779,84.5866,84.6779,6300.0
2013-11-01 13:40:00,92.74,92.79,92.73,92.77,9600.0,84.6871,84.7327,84.6779,84.7145,9600.0
2013-11-01 13:50:00,92.79,92.86,92.78,92.8,18300.0,84.7327,84.7966,84.7236,84.7419,18300.0
2013-11-01 14:00:00,92.8,92.84,92.79,92.82,11400.0,84.7419,84.7784,84.7327,84.7601,11400.0
2013-11-01 14:10:00,92.82,92.83,92.73,92.75,22400.0,84.7601,84.7692,84.6779,84.6962,22400.0
2013-11-01 14:20:00,92.76,92.89,92.76,92.89,14000.0,84.7053,84.824,84.7053,84.824,14000.0
2013-11-01 14:30:00,92.89,92.91,92.86,92.87,22700.0,84.824,84.8423,84.7966,84.8058,22700.0
2013-11-01 14:40:00,92.87,92.93,92.87,92.91,28000.0,84.8058,84.8606,84.8058,84.8423,28000.0
2013-11-01 14:50:00,92.91,92.92,92.84,92.87,19900.0,84.8423,84.8514,84.7784,84.8058,19900.0
2013-11-01 15:00:00,92.88,92.93,92.83,92.83,23300.0,84.8149,84.8606,84.7692,84.7692,23300.0
2013-11-01 15:10:00,92.85,92.94,92.84,92.89,30800.0,84.7875,84.8697,84.7784,84.824,30800.0
2013-11-01 15:20:00,92.87,92.93,92.86,92.88,30400.0,84.8058,84.8606,84.7966,84.8149,30400.0
2013-11-01 15:30:00,92.88,92.94,92.87,92.91,31700.0,84.8149,84.8697,84.8058,84.8423,31700.0
2013-11-01 15:40:00,92.9,93.01,92.88,93.0,72300.0,84.8332,84.9336,84.8149,84.9245,72300.0
2013-11-01 15:50:00,93.01,93.11,92.94,93.05,133200.0,84.9336,85.0249,84.8697,84.9701,133200.0
2013-11-04 09:30:00,93.35,93.87,93.29,93.74,31900.0,85.2441,85.7189,85.1893,85.6002,31900.0
2013-11-04 09:40:00,93.66,93.83,93.36,93.48,30400.0,85.5272,85.6824,85.2532,85.3628,30400.0
2013-11-04 09:50:00,93.45,93.65,93.38,93.49,30500.0,85.3354,85.518,85.2715,85.3719,30500.0
2013-11-04 10:00:00,93.52,93.56,93.23,93.35,43500.0,85.3993,85.4359,85.1345,85.2441,43500.0
2013-11-04 10:10:00,93.39,93.62,93.3,93.3,55100.0,85.2806,85.4906,85.1984,85.1984,55100.0
2013-11-04 10:20:00,93.29,93.43,93.25,93.41,20200.0,85.1893,85.3171,85.1528,85.2989,20200.0
2013-11-04 10:30:00,93.4,93.42,93.33,93.4,18000.0,85.2898,85.308,85.2258,85.2898,18000.0
2013-11-04 10:40:00,93.41,93.41,93.25,93.25,27200.0,85.2989,85.2989,85.1528,85.1528,27200.0
2013-11-04 10:50:00,93.25,93.35,93.24,93.26,22600.0,85.1528,85.2441,85.1436,85.1619,22600.0
2013-11-04 11:00:00,93.26,93.41,93.25,93.34,27800.0,85.1619,85.2989,85.1528,85.235,27800.0
2013-11-04 11:10:00,93.35,93.39,93.27,93.29,28400.0,85.2441,85.2806,85.171,85.1893,28400.0
2013-11-04 11:20:00,93.31,93.4,93.28,93.35,32800.0,85.2076,85.2898,85.1802,85.2441,32800.0
2013-11-04 11:30:00,93.39,93.49,93.38,93.48,20000.0,85.2806,85.3719,85.2715,85.3628,20000.0
2013-11-04 11:40:00,93.49,93.5,93.45,93.5,21100.0,85.3719,85.3811,85.3354,85.3811,21100.0
2013-11-04 11:50:00,93.5,93.53,93.48,93.5,26900.0,85.3811,85.4085,85.3628,85.3811,26900.0
2013-11-04 12:00:00,93.51,93.7,93.5,93.7,15600.0,85.3902,85.5637,85.3811,85.5637,15600.0
2013-11-04 12:10:00,93.7,93.89,93.7,93.86,25900.0,85.5637,85.7372,85.5637,85.7098,25900.0
2013-11-04 12:20:00,93.85,93.85,93.72,93.77,36600.0,85.7007,85.7007,85.582,85.6276,36600.0
2013-11-04 12:30:00,93.78,93.96,93.7,93.89,40000.0,85.6368,85.8011,85.5637,85.7372,40000.0
2013-11-04 12:40:00,93.9,93.93,93.81,93.89,44300.0,85.7463,85.7737,85.6641,85.7372,44300.0
2013-11-04 12:50:00,93.89,93.92,93.83,93.89,19100.0,85.7372,85.7646,85.6824,85.7372,19100.0
2013-11-04 13:00:00,93.89,93.92,93.86,93.92,21900.0,85.7372,85.7646,85.7098,85.7646,21900.0
2013-11-04 13:10:00,93.91,93.97,93.86,93.97,21800.0,85.7555,85.8103,85.7098,85.8103,21800.0
2013-11-04 13:20:00,93.97,94.0,93.88,93.88,42700.0,85.8103,85.8377,85.7281,85.7281,42700.0
2013-11-04 13:30:00,93.88,93.97,93.84,93.95,23100.0,85.7281,85.8103,85.6915,85.792,23100.0
2013-11-04 13:40:00,93.95,94.21,93.95,94.08,24300.0,85.792,86.0294,85.792,85.9107,24300.0
2013-11-04 13:50:00,94.08,94.23,94.08,94.2,25500.0,85.9107,86.0477,85.9107,86.0203,25500.0
2013-11-04 14:00:00,94.21,94.3,94.04,94.17,81000.0,86.0294,86.1116,85.8742,85.9929,81000.0
2013-11-04 14:10:00,94.17,94.35,94.14,94.35,23700.0,85.9929,86.1573,85.9655,86.1573,23700.0
2013-11-04 14:20:00,94.34,94.61,94.34,94.45,34900.0,86.1481,86.3947,86.1481,86.2486,34900.0
2013-11-04 14:30:00,94.48,94.5,94.33,94.34,25300.0,86.276,86.2942,86.139,86.1481,25300.0
2013-11-04 14:40:00,94.34,94.52,94.33,94.48,30400.0,86.1481,86.3125,86.139,86.276,30400.0
2013-11-04 14:50:00,94.47,94.66,94.47,94.59,26100.0,86.2668,86.4403,86.2668,86.3764,26100.0
2013-11-04 15:00:00,94.56,94.69,94.56,94.65,33500.0,86.349,86.4677,86.349,86.4312,33500.0
2013-11-04 15:10:00,94.66,94.66,94.55,94.55,28500.0,86.4403,86.4403,86.3399,86.3399,28500.0
2013-11-04 15:20:00,94.55,94.55,94.37,94.42,44400.0,86.3399,86.3399,86.1755,86.2212,44400.0
2013-11-04 15:30:00,94.42,94.45,94.36,94.37,41800.0,86.2212,86.2486,86.1664,86.1755,41800.0
2013-11-04 15:40:00,94.37,94.37,94.23,94.25,66500.0,86.1755,86.1755,86.0477,86.0659,66500.0
2013-11-04 15:50:00,94.25,94.31,94.12,94.12,178000.0,86.0659,86.1207,85.9472,85.9472,178000.0
2013-11-05 09:30:00,93.69,93.8,93.22,93.63,44600.0,85.5546,85.655,85.1254,85.4998,44600.0
2013-11-05 09:40:00,93.67,93.68,93.34,93.6,38000.0,85.5363,85.5454,85.235,85.4724,38000.0
2013-11-05 09:50:00,93.53,93.81,93.5,93.72,17400.0,85.4085,85.6641,85.3811,85.582,17400.0
2013-11-05 10:00:00,93.8,93.81,93.55,93.65,14100.0,85.655,85.6641,85.4267,85.518,14100.0
2013-11-05 10:10:00,93.67,93.67,93.42,93.47,14400.0,85.5363,85.5363,85.308,85.3537,14400.0
2013-11-05 10:20:00,93.47,93.69,93.43,93.52,13400.0,85.3537,85.5546,85.3171,85.3993,13400.0
2013-11-05 10:30:00,93.54,93.79,93.54,93.76,31600.0,85.4176,85.6459,85.4176,85.6185,31600.0
2013-11-05 10:40:00,93.8,93.82,93.64,93.73,9900.0,85.655,85.6733,85.5089,85.5911,9900.0
2013-11-05 10:50:00,93.71,93.8,93.64,93.8,9300.0,85.5728,85.655,85.5089,85.655,9300.0
2013-11-05 11:00:00,93.78,93.84,93.71,93.78,14000.0,85.6368,85.6915,85.5728,85.6368,14000.0
2013-11-05 11:10:00,93.75,93.82,93.7,93.8,19000.0,85.6094,85.6733,85.5637,85.655,19000.0
2013-11-05 11:20:00,93.78,94.06,93.76,93.92,46600.0,85.6368,85.8924,85.6185,85.7646,46600.0
2013-11-05 11:30:00,93.94,93.98,93.81,93.89,9400.0,85.7829,85.8194,85.6641,85.7372,9400.0
2013-11-05 11:40:00,93.93,94.15,93.89,94.09,19200.0,85.7737,85.9746,85.7372,85.9198,19200.0
2013-11-05 11:50:00,94.09,94.19,94.02,94.08,68300.0,85.9198,86.0112,85.8559,85.9107,68300.0
2013-11-05 12:00:00,94.1,94.24,94.05,94.17,12700.0,85.929,86.0568,85.8833,85.9929,12700.0
2013-11-05 12:10:00,94.19,94.24,94.1,94.18,12800.0,86.0112,86.0568,85.929,86.002,12800.0
2013-11-05 12:20:00,94.19,94.38,94.19,94.34,14900.0,86.0112,86.1847,86.0112,86.1481,14900.0
2013-11-05 12:30:00,94.33,94.38,94.27,94.27,15000.0,86.139,86.1847,86.0842,86.0842,15000.0
2013-11-05 12:40:00,94.27,94.44,94.21,94.42,15100.0,86.0842,86.2394,86.0294,86.2212,15100.0
2013-11-05 12:50:00,94.42,94.43,94.31,94.36,15900.0,86.2212,86.2303,86.1207,86.1664,15900.0
2013-11-05 13:00:00,94.36,94.53,94.35,94.45,39800.0,86.1664,86.3216,86.1573,86.2486,39800.0
2013-11-05 13:10:00,94.47,94.52,94.45,94.47,32200.0,86.2668,86.3125,86.2486,86.2668,32200.0
2013-11-05 13:20:00,94.47,94.56,94.45,94.48,17200.0,86.2668,86.349,86.2486,86.276,17200.0
2013-11-05 13:30:00,94.49,94.56,94.48,94.48,19400.0,86.2851,86.349,86.276,86.276,19400.0
2013-11-05 13:40:00,94.47,94.61,94.44,94.6,24700.0,86.2668,86.3947,86.2394,86.3856,24700.0
2013-11-05 13:50:00,94.59,94.66,94.56,94.62,19300.0,86.3764,86.4403,86.349,86.4038,19300.0
2013-11-05 14:00:00,94.62,94.62,94.45,94.45,18000.0,86.4038,86.4038,86.2486,86.2486,18000.0
2013-11-05 14:10:00,94.46,94.5,94.35,94.4,20800.0,86.2577,86.2942,86.1573,86.2029,20800.0
2013-11-05 14:20:00,94.4,94.46,94.36,94.36,18500.0,86.2029,86.2577,86.1664,86.1664,18500.0
2013-11-05 14:30:00,94.37,94.67,94.37,94.55,58900.0,86.1755,86.4495,86.1755,86.3399,58900.0
2013-11-05 14:40:00,94.55,94.55,94.28,94.28,77600.0,86.3399,86.3399,86.0933,86.0933,77600.0
2013-11-05 14:50:00,94.29,94.3,94.07,94.21,24200.0,86.1025,86.1116,85.9016,86.0294,24200.0
2013-11-05 15:00:00,94.25,94.31,94.18,94.25,29100.0,86.0659,86.1207,86.002,86.0659,29100.0
2013-11-05 15:10:00,94.26,94.28,94.15,94.24,42100.0,86.0751,86.0933,85.9746,86.0568,42100.0
2013-11-05 15:20:00,94.25,94.28,94.11,94.2,47400.0,86.0659,86.0933,85.9381,86.0203,47400.0
2013-11-05 15:30:00,94.23,94.27,94.13,94.21,56300.0,86.0477,86.0842,85.9564,86.0294,56300.0
2013-11-05 15:40:00,94.2,94.4,94.16,94.27,139900.0,86.0203,86.2029,85.9838,86.0842,139900.0
2013-11-05 15:50:00,94.25,94.27,93.74,93.91,246500.0,86.0659,86.0842,85.6002,85.7555,246500.0
2013-11-06 09:30:00,91.84,96.76,91.34,96.5,579600.0,83.8652,88.358,83.4086,88.1206,579600.0
2013-11-06 09:40:00,96.49,97.36,96.35,96.8,249800.0,88.1114,88.9059,87.9836,88.3945,249800.0
2013-11-06 09:50:00,96.79,96.85,95.55,95.96,219600.0,88.3854,88.4402,87.2531,87.6275,219600.0
2013-11-06 10:00:00,95.94,96.3,95.88,95.95,81100.0,87.6092,87.9379,87.5544,87.6183,81100.0
2013-11-06 10:10:00,95.99,96.09,95.65,95.68,43500.0,87.6549,87.7462,87.3444,87.3718,43500.0
2013-11-06 10:20:00,95.65,95.99,95.05,95.43,118600.0,87.3444,87.6549,86.7965,87.1435,118600.0
2013-11-06 10:30:00,95.42,95.48,94.7,95.03,151800.0,87.1343,87.1891,86.4769,86.7782,151800.0
2013-11-06 10:40:00,95.0,95.49,94.98,95.41,27800.0,86.7508,87.1983,86.7326,87.1252,27800.0
2013-11-06 10:50:00,95.4,95.75,95.3,95.73,19500.0,87.1161,87.4357,87.0248,87.4174,19500.0
2013-11-06 11:00:00,95.6,95.95,95.6,95.91,16800.0,87.2987,87.6183,87.2987,87.5818,16800.0
2013-11-06 11:10:00,95.89,96.0,95.66,95.92,18900.0,87.5635,87.664,87.3535,87.5909,18900.0
2013-11-06 11:20:00,95.93,96.49,95.92,96.3,29500.0,87.6001,88.1114,87.5909,87.9379,29500.0
2013-11-06 11:30:00,96.23,96.3,95.6,95.72,25800.0,87.874,87.9379,87.2987,87.4083,25800.0
2013-11-06 11:40:00,95.67,95.84,95.45,95.53,31000.0,87.3626,87.5179,87.1617,87.2348,31000.0
2013-11-06 11:50:00,95.51,96.3,95.44,96.27,62800.0,87.2165,87.9379,87.1526,87.9105,62800.0
2013-11-06 12:00:00,96.31,96.68,96.22,96.56,26000.0,87.9471,88.2849,87.8649,88.1754,26000.0
2013-11-06 12:10:00,96.55,96.82,96.44,96.79,20000.0,88.1662,88.4128,88.0658,88.3854,20000.0
2013-11-06 12:20:00,96.77,96.97,96.67,96.97,39800.0,88.3671,88.5498,88.2758,88.5498,39800.0
2013-11-06 12:30:00,96.95,96.95,96.51,96.52,19400.0,88.5315,88.5315,88.1297,88.1388,19400.0
2013-11-06 12:40:00,96.56,96.93,96.33,96.65,19100.0,88.1754,88.5132,87.9653,88.2575,19100.0
2013-11-06 12:50:00,96.63,96.83,96.52,96.83,15800.0,88.2393,88.4219,88.1388,88.4219,15800.0
2013-11-06 13:00:00,96.87,97.1,96.71,96.75,33300.0,88.4584,88.6685,88.3123,88.3489,33300.0
2013-11-06 13:10:00,96.73,96.91,96.61,96.71,52200.0,88.3306,88.495,88.221,88.3123,52200.0
2013-11-06 13:20:00,96.71,96.77,96.5,96.59,26200.0,88.3123,88.3671,88.1206,88.2028,26200.0
2013-11-06 13:30:00,96.59,96.67,96.54,96.63,27000.0,88.2028,88.2758,88.1571,88.2393,27000.0
2013-11-06 13:40:00,96.61,96.79,96.58,96.75,33500.0,88.221,88.3854,88.1936,88.3489,33500.0
2013-11-06 13:50:00,96.78,96.78,96.0,96.22,55200.0,88.3763,88.3763,87.664,87.8649,55200.0
2013-11-06 14:00:00,96.19,96.21,95.86,95.96,95500.0,87.8375,87.8557,87.5361,87.6275,95500.0
2013-11-06 14:10:00,95.96,95.99,95.69,95.93,28000.0,87.6275,87.6549,87.3809,87.6001,28000.0
2013-11-06 14:20:00,95.95,95.97,95.67,95.78,33900.0,87.6183,87.6366,87.3626,87.4631,33900.0
2013-11-06 14:30:00,95.77,95.95,95.76,95.84,28400.0,87.454,87.6183,87.4448,87.5179,28400.0
2013-11-06 14:40:00,95.87,96.25,95.79,96.16,28000.0,87.5453,87.8923,87.4722,87.8101,28000.0
2013-11-06 14:50:00,96.15,96.15,95.91,96.03,35300.0,87.801,87.801,87.5818,87.6914,35300.0
2013-11-06 15:00:00,96.01,96.25,95.94,96.0,39000.0,87.6731,87.8923,87.6092,87.664,39000.0
2013-11-06 15:10:00,96.0,96.06,95.86,96.03,30600.0,87.664,87.7188,87.5361,87.6914,30600.0
2013-11-06 15:20:00,96.05,96.05,95.83,95.87,44400.0,87.7096,87.7096,87.5087,87.5453,44400.0
2013-11-06 15:30:00,95.88,95.89,95.66,95.67,52600.0,87.5544,87.5635,87.3535,87.3626,52600.0
2013-11-06 15:40:00,95.68,95.78,95.66,95.67,70800.0,87.3718,87.4631,87.3535,87.3626,70800.0
2013-11-06 15:50:00,95.68,95.88,95.68,95.85,118600.0,87.3718,87.5544,87.3718,87.527,118600.0
2013-11-07 09:30:00,97.0,97.0,96.19,96.58,82700.0,88.5772,88.5772,87.8375,88.1936,82700.0
2013-11-07 09:40:00,96.61,96.83,96.35,96.35,36400.0,88.221,88.4219,87.9836,87.9836,36400.0
2013-11-07 09:50:00,96.4,96.54,96.05,96.28,57900.0,88.0293,88.1571,87.7096,87.9197,57900.0
2013-11-07 10:00:00,96.22,96.41,96.04,96.13,26400.0,87.8649,88.0384,87.7005,87.7827,26400.0
2013-11-07 10:10:00,96.13,96.2,95.92,96.07,83000.0,87.7827,87.8466,87.5909,87.7279,83000.0
2013-11-07 10:20:00,96.07,96.16,95.88,96.11,97900.0,87.7279,87.8101,87.5544,87.7644,97900.0
2013-11-07 10:30:00,96.08,96.1,95.79,95.82,62400.0,87.737,87.7553,87.4722,87.4996,62400.0
2013-11-07 10:40:00,95.79,96.02,95.75,95.8,42600.0,87.4722,87.6822,87.4357,87.4814,42600.0
2013-11-07 10:50:00,95.81,96.0,95.68,95.84,37500.0,87.4905,87.664,87.3718,87.5179,37500.0
2013-11-07 11:00:00,95.86,96.0,95.64,95.81,25800.0,87.5361,87.664,87.3352,87.4905,25800.0
2013-11-07 11:10:00,95.82,95.94,95.29,95.31,27200.0,87.4996,87.6092,87.0156,87.0339,27200.0
2013-11-07 11:20:00,95.33,95.44,95.08,95.35,33700.0,87.0522,87.1526,86.8239,87.0704,33700.0
2013-11-07 11:30:00,95.35,95.4,95.01,95.15,49100.0,87.0704,87.1161,86.7599,86.8878,49100.0
2013-11-07 11:40:00,95.13,95.52,95.02,95.52,51900.0,86.8695,87.2257,86.7691,87.2257,51900.0
2013-11-07 11:50:00,95.53,95.73,95.45,95.49,37100.0,87.2348,87.4174,87.1617,87.1983,37100.0
2013-11-07 12:00:00,95.48,95.6,95.2,95.59,27300.0,87.1891,87.2987,86.9335,87.2896,27300.0
2013-11-07 12:10:00,95.58,95.67,95.49,95.56,13800.0,87.2805,87.3626,87.1983,87.2622,13800.0
2013-11-07 12:20:00,95.61,95.88,95.55,95.88,41600.0,87.3078,87.5544,87.2531,87.5544,41600.0
2013-11-07 12:30:00,95.87,96.05,95.87,95.95,17100.0,87.5453,87.7096,87.5453,87.6183,17100.0
2013-11-07 12:40:00,95.99,96.1,95.95,96.01,23900.0,87.6549,87.7553,87.6183,87.6731,23900.0
2013-11-07 12:50:00,96.01,96.02,95.85,95.99,23800.0,87.6731,87.6822,87.527,87.6549,23800.0
2013-11-07 13:00:00,95.99,96.01,95.95,95.99,38300.0,87.6549,87.6731,87.6183,87.6549,38300.0
2013-11-07 13:10:00,95.99,96.07,95.87,96.01,27000.0,87.6549,87.7279,87.5453,87.6731,27000.0
2013-11-07 13:20:00,96.02,96.1,95.9,95.94,14700.0,87.6822,87.7553,87.5727,87.6092,14700.0
2013-11-07 13:30:00,95.96,96.16,95.92,96.16,18500.0,87.6275,87.8101,87.5909,87.8101,18500.0
2013-11-07 13:40:00,96.18,96.21,96.04,96.06,20600.0,87.8284,87.8557,87.7005,87.7188,20600.0
2013-11-07 13:50:00,96.05,96.22,95.99,96.22,20000.0,87.7096,87.8649,87.6549,87.8649,20000.0
2013-11-07 14:00:00,96.2,96.2,95.76,95.83,27200.0,87.8466,87.8466,87.4448,87.5087,27200.0
2013-11-07 14:10:00,95.8,95.85,95.68,95.75,36500.0,87.4814,87.527,87.3718,87.4357,36500.0
2013-11-07 14:20:00,95.72,95.88,95.66,95.82,25100.0,87.4083,87.5544,87.3535,87.4996,25100.0
2013-11-07 14:30:00,95.84,95.84,95.53,95.77,30000.0,87.5179,87.5179,87.2348,87.454,30000.0
2013-11-07 14:40:00,95.77,95.79,95.5,95.59,29500.0,87.454,87.4722,87.2074,87.2896,29500.0
2013-11-07 14:50:00,95.62,95.78,95.55,95.77,23400.0,87.317,87.4631,87.2531,87.454,23400.0
2013-11-07 15:00:00,95.79,95.83,95.5,95.62,29000.0,87.4722,87.5087,87.2074,87.317,29000.0
2013-11-07 15:10:00,95.63,95.71,95.56,95.56,23100.0,87.3261,87.3992,87.2622,87.2622,23100.0
2013-11-07 15:20:00,95.59,95.87,95.59,95.74,38100.0,87.2896,87.5453,87.2896,87.4266,38100.0
2013-11-07 15:30:00,95.68,95.78,95.52,95.65,39700.0,87.3718,87.4631,87.2257,87.3444,39700.0
2013-11-07 15:40:00,95.65,95.72,95.55,95.56,61300.0,87.3444,87.4083,87.2531,87.2622,61300.0
2013-11-07 15:50:00,95.56,95.64,95.43,95.48,129300.0,87.2622,87.3352,87.1435,87.1891,129300.0
2013-11-08 09:30:00,95.65,96.29,95.48,95.97,108800.0,87.3444,87.9288,87.1891,87.6366,108800.0
2013-11-08 09:40:00,96.01,96.11,95.68,95.79,57400.0,87.6731,87.7644,87.3718,87.4722,57400.0
2013-11-08 09:50:00,95.86,95.86,95.33,95.33,29400.0,87.5361,87.5361,87.0522,87.0522,29400.0
2013-11-08 10:00:00,95.46,95.57,95.16,95.22,44500.0,87.1709,87.2713,86.8969,86.9517,44500.0
2013-11-08 10:10:00,95.18,95.5,95.17,95.37,31500.0,86.9152,87.2074,86.9061,87.0887,31500.0
2013-11-08 10:20:00,95.37,95.52,95.31,95.5,26000.0,87.0887,87.2257,87.0339,87.2074,26000.0
2013-11-08 10:30:00,95.51,95.59,95.38,95.47,24500.0,87.2165,87.2896,87.0978,87.18,24500.0
2013-11-08 10:40:00,95.46,95.5,95.27,95.5,29300.0,87.1709,87.2074,86.9974,87.2074,29300.0
2013-11-08 10:50:00,95.5,95.5,95.09,95.09,37200.0,87.2074,87.2074,86.833,86.833,37200.0
2013-11-08 11:00:00,95.1,95.11,94.95,95.0,22000.0,86.8421,86.8513,86.7052,86.7508,22000.0
2013-11-08 11:10:00,95.0,95.02,94.81,94.92,31300.0,86.7508,86.7691,86.5773,86.6778,31300.0
2013-11-08 11:20:00,94.91,94.94,94.64,94.64,42900.0,86.6686,86.696,86.4221,86.4221,42900.0
2013-11-08 11:30:00,94.65,94.83,94.54,94.77,39900.0,86.4312,86.5956,86.3308,86.5408,39900.0
2013-11-08 11:40:00,94.73,94.99,94.67,94.99,15300.0,86.5043,86.7417,86.4495,86.7417,15300.0
2013-11-08 11:50:00,94.99,95.05,94.78,94.84,39700.0,86.7417,86.7965,86.5499,86.6047,39700.0
2013-11-08 12:00:00,94.8,94.98,94.7,94.8,37100.0,86.5682,86.7326,86.4769,86.5682,37100.0
2013-11-08 12:10:00,94.81,94.94,94.78,94.86,29100.0,86.5773,86.696,86.5499,86.623,29100.0
2013-11-08 12:20:00,94.89,94.9,94.73,94.82,19700.0,86.6504,86.6595,86.5043,86.5864,19700.0
2013-11-08 12:30:00,94.86,94.86,94.78,94.81,23800.0,86.623,86.623,86.5499,86.5773,23800.0
2013-11-08 12:40:00,94.82,94.88,94.76,94.77,24900.0,86.5864,86.6412,86.5317,86.5408,24900.0
2013-11-08 12:50:00,94.75,94.82,94.72,94.77,38000.0,86.5225,86.5864,86.4951,86.5408,38000.0
2013-11-08 13:00:00,94.79,94.81,94.36,94.38,39000.0,86.5591,86.5773,86.1664,86.1847,39000.0
2013-11-08 13:10:00,94.38,94.7,94.38,94.64,25700.0,86.1847,86.4769,86.1847,86.4221,25700.0
2013-11-08 13:20:00,94.68,95.0,94.65,94.96,25700.0,86.4586,86.7508,86.4312,86.7143,25700.0
2013-11-08 13:30:00,95.02,95.02,94.85,94.92,20300.0,86.7691,86.7691,86.6138,86.6778,20300.0
2013-11-08 13:40:00,94.92,94.92,94.69,94.69,36000.0,86.6778,86.6778,86.4677,86.4677,36000.0
2013-11-08 13:50:00,94.7,94.7,94.48,94.51,22600.0,86.4769,86.4769,86.276,86.3034,22600.0
2013-11-08 14:00:00,94.51,94.58,94.43,94.56,35100.0,86.3034,86.3673,86.2303,86.349,35100.0
2013-11-08 14:10:00,94.56,94.84,94.49,94.83,65700.0,86.349,86.6047,86.2851,86.5956,65700.0
2013-11-08 14:20:00,94.84,95.04,94.84,94.96,17600.0,86.6047,86.7873,86.6047,86.7143,17600.0
2013-11-08 14:30:00,94.96,95.04,94.87,94.99,35100.0,86.7143,86.7873,86.6321,86.7417,35100.0
2013-11-08 14:40:00,94.97,95.02,94.89,94.9,23200.0,86.7234,86.7691,86.6504,86.6595,23200.0
2013-11-08 14:50:00,94.89,94.93,94.88,94.9,20300.0,86.6504,86.6869,86.6412,86.6595,20300.0
2013-11-08 15:00:00,94.9,94.91,94.78,94.87,21100.0,86.6595,86.6686,86.5499,86.6321,21100.0
2013-11-08 15:10:00,94.84,94.94,94.84,94.92,23200.0,86.6047,86.696,86.6047,86.6778,23200.0
2013-11-08 15:20:00,94.91,94.97,94.9,94.95,22400.0,86.6686,86.7234,86.6595,86.7052,22400.0
2013-11-08 15:30:00,94.95,95.06,94.95,94.98,55200.0,86.7052,86.8056,86.7052,86.7326,55200.0
2013-11-08 15:40:00,94.99,95.13,94.96,95.06,84200.0,86.7417,86.8695,86.7143,86.8056,84200.0
2013-11-08 15:50:00,95.05,95.18,95.02,95.15,126500.0,86.7965,86.9152,86.7691,86.8878,126500.0
2013-11-11 09:30:00,95.37,95.65,95.13,95.38,18200.0,87.0887,87.3444,86.8695,87.0978,18200.0
2013-11-11 09:40:00,95.4,96.14,95.38,95.95,25400.0,87.1161,87.7918,87.0978,87.6183,25400.0
2013-11-11 09:50:00,95.95,96.13,95.79,95.81,14300.0,87.6183,87.7827,87.4722,87.4905,14300.0
2013-11-11 10:00:00,95.84,95.89,95.44,95.82,22300.0,87.5179,87.5635,87.1526,87.4996,22300.0
2013-11-11 10:10:00,95.81,95.84,95.71,95.81,14100.0,87.4905,87.5179,87.3992,87.4905,14100.0
2013-11-11 10:20:00,95.79,95.84,95.71,95.71,8100.0,87.4722,87.5179,87.3992,87.3992,8100.0
2013-11-11 10:30:00,95.73,95.9,95.73,95.9,18500.0,87.4174,87.5727,87.4174,87.5727,18500.0
2013-11-11 10:40:00,95.9,95.9,95.8,95.88,19100.0,87.5727,87.5727,87.4814,87.5544,19100.0
2013-11-11 10:50:00,95.9,96.23,95.89,96.19,14100.0,87.5727,87.874,87.5635,87.8375,14100.0
2013-11-11 11:00:00,96.17,96.22,96.1,96.21,24500.0,87.8192,87.8649,87.7553,87.8557,24500.0
2013-11-11 11:10:00,96.22,96.31,96.12,96.13,35900.0,87.8649,87.9471,87.7736,87.7827,35900.0
2013-11-11 11:20:00,96.11,96.27,96.03,96.26,10400.0,87.7644,87.9105,87.6914,87.9014,10400.0
2013-11-11 11:30:00,96.26,96.31,96.24,96.26,8400.0,87.9014,87.9471,87.8831,87.9014,8400.0
2013-11-11 11:40:00,96.26,96.43,96.25,96.43,11800.0,87.9014,88.0566,87.8923,88.0566,11800.0
2013-11-11 11:50:00,96.43,96.56,96.42,96.54,44600.0,88.0566,88.1754,88.0475,88.1571,44600.0
2013-11-11 12:00:00,96.53,96.53,96.45,96.49,12700.0,88.148,88.148,88.0749,88.1114,12700.0
2013-11-11 12:10:00,96.5,96.65,96.48,96.61,10100.0,88.1206,88.2575,88.1023,88.221,10100.0
2013-11-11 12:20:00,96.61,96.72,96.61,96.72,38100.0,88.221,88.3215,88.221,88.3215,38100.0
2013-11-11 12:30:00,96.71,96.73,96.63,96.63,35300.0,88.3123,88.3306,88.2393,88.2393,35300.0
2013-11-11 12:40:00,96.62,96.7,96.33,96.33,24000.0,88.2301,88.3032,87.9653,87.9653,24000.0
2013-11-11 12:50:00,96.32,96.38,96.3,96.37,20100.0,87.9562,88.011,87.9379,88.0019,20100.0
2013-11-11 13:00:00,96.36,96.51,96.27,96.51,21100.0,87.9927,88.1297,87.9105,88.1297,21100.0
2013-11-11 13:10:00,96.49,96.49,96.33,96.36,11000.0,88.1114,88.1114,87.9653,87.9927,11000.0
2013-11-11 13:20:00,96.36,96.44,96.23,96.44,23600.0,87.9927,88.0658,87.874,88.0658,23600.0
2013-11-11 13:30:00,96.44,96.47,96.39,96.4,12900.0,88.0658,88.0932,88.0201,88.0293,12900.0
2013-11-11 13:40:00,96.39,96.43,96.3,96.43,15900.0,88.0201,88.0566,87.9379,88.0566,15900.0
2013-11-11 13:50:00,96.43,96.46,96.4,96.41,14100.0,88.0566,88.084,88.0293,88.0384,14100.0
2013-11-11 14:00:00,96.41,96.52,96.41,96.42,24800.0,88.0384,88.1388,88.0384,88.0475,24800.0
2013-11-11 14:10:00,96.41,96.51,96.41,96.46,32700.0,88.0384,88.1297,88.0384,88.084,32700.0
2013-11-11 14:20:00,96.45,96.5,96.18,96.28,68800.0,88.0749,88.1206,87.8284,87.9197,68800.0
2013-11-11 14:30:00,96.27,96.41,96.2,96.39,51100.0,87.9105,88.0384,87.8466,88.0201,51100.0
2013-11-11 14:40:00,96.39,96.39,96.33,96.38,10400.0,88.0201,88.0201,87.9653,88.011,10400.0
2013-11-11 14:50:00,96.38,96.4,96.34,96.35,13900.0,88.011,88.0293,87.9745,87.9836,13900.0
2013-11-11 15:00:00,96.34,96.36,96.29,96.32,20600.0,87.9745,87.9927,87.9288,87.9562,20600.0
2013-11-11 15:10:00,96.33,96.36,96.32,96.35,23400.0,87.9653,87.9927,87.9562,87.9836,23400.0
2013-11-11 15:20:00,96.34,96.35,96.23,96.26,19000.0,87.9745,87.9836,87.874,87.9014,19000.0
2013-11-11 15:30:00,96.26,96.26,96.12,96.2,37100.0,87.9014,87.9014,87.7736,87.8466,37100.0
2013-11-11 15:40:00,96.21,96.22,96.07,96.08,43300.0,87.8557,87.8649,87.7279,87.737,43300.0
2013-11-11 15:50:00,96.08,96.2,96.08,96.14,57400.0,87.737,87.8466,87.737,87.7918,57400.0
2013-11-12 09:30:00,95.9,96.15,95.67,95.97,25500.0,87.5727,87.801,87.3626,87.6366,25500.0
2013-11-12 09:40:00,95.99,96.17,95.82,95.98,28800.0,87.6549,87.8192,87.4996,87.6457,28800.0
2013-11-12 09:50:00,95.98,96.06,95.6,96.0,88300.0,87.6457,87.7188,87.2987,87.664,88300.0
2013-11-12 10:00:00,96.03,96.04,95.79,95.98,16900.0,87.6914,87.7005,87.4722,87.6457,16900.0
2013-11-12 10:10:00,95.98,96.23,95.87,96.23,51500.0,87.6457,87.874,87.5453,87.874,51500.0
2013-11-12 10:20:00,96.26,96.31,96.15,96.25,13100.0,87.9014,87.9471,87.801,87.8923,13100.0
2013-11-12 10:30:00,96.31,96.32,96.14,96.31,16200.0,87.9471,87.9562,87.7918,87.9471,16200.0
2013-11-12 10:40:00,96.31,96.35,96.19,96.32,15200.0,87.9471,87.9836,87.8375,87.9562,15200.0
2013-11-12 10:50:00,96.31,96.34,96.19,96.34,11900.0,87.9471,87.9745,87.8375,87.9745,11900.0
2013-11-12 11:00:00,96.35,96.38,96.25,96.37,17700.0,87.9836,88.011,87.8923,88.0019,17700.0
2013-11-12 11:10:00,96.35,96.36,96.1,96.22,12200.0,87.9836,87.9927,87.7553,87.8649,12200.0
2013-11-12 11:20:00,96.19,96.26,96.11,96.13,9000.0,87.8375,87.9014,87.7644,87.7827,9000.0
2013-11-12 11:30:00,96.12,96.22,96.08,96.08,29900.0,87.7736,87.8649,87.737,87.737,29900.0
2013-11-12 11:40:00,96.09,96.18,96.06,96.13,26400.0,87.7462,87.8284,87.7188,87.7827,26400.0
2013-11-12 11:50:00,96.13,96.18,96.1,96.15,12500.0,87.7827,87.8284,87.7553,87.801,12500.0
2013-11-12 12:00:00,96.15,96.15,96.03,96.04,22700.0,87.801,87.801,87.6914,87.7005,22700.0
2013-11-12 12:10:00,96.04,96.13,96.03,96.08,19300.0,87.7005,87.7827,87.6914,87.737,19300.0
2013-11-12 12:20:00,96.06,96.17,96.02,96.12,21300.0,87.7188,87.8192,87.6822,87.7736,21300.0
2013-11-12 12:30:00,96.11,96.16,96.04,96.15,17600.0,87.7644,87.8101,87.7005,87.801,17600.0
2013-11-12 12:40:00,96.15,96.16,96.06,96.16,11500.0,87.801,87.8101,87.7188,87.8101,11500.0
2013-11-12 12:50:00,96.17,96.2,96.11,96.19,8800.0,87.8192,87.8466,87.7644,87.8375,8800.0
2013-11-12 13:00:00,96.19,96.22,96.14,96.19,20900.0,87.8375,87.8649,87.7918,87.8375,20900.0
2013-11-12 13:10:00,96.18,96.26,96.18,96.25,19200.0,87.8284,87.9014,87.8284,87.8923,19200.0
2013-11-12 13:20:00,96.26,96.26,96.19,96.2,30800.0,87.9014,87.9014,87.8375,87.8466,30800.0
2013-11-12 13:30:00,96.21,96.23,96.06,96.11,17600.0,87.8557,87.874,87.7188,87.7644,17600.0
2013-11-12 13:40:00,96.13,96.29,96.11,96.24,26600.0,87.7827,87.9288,87.7644,87.8831,26600.0
2013-11-12 13:50:00,96.23,96.34,96.23,96.24,14400.0,87.874,87.9745,87.874,87.8831,14400.0
2013-11-12 14:00:00,96.23,96.45,96.23,96.42,17200.0,87.874,88.0749,87.874,88.0475,17200.0
2013-11-12 14:10:00,96.42,96.42,96.31,96.42,10000.0,88.0475,88.0475,87.9471,88.0475,10000.0
2013-11-12 14:20:00,96.44,96.57,96.4,96.48,26200.0,88.0658,88.1845,88.0293,88.1023,26200.0
2013-11-12 14:30:00,96.48,96.6,96.43,96.56,19800.0,88.1023,88.2119,88.0566,88.1754,19800.0
2013-11-12 14:40:00,96.57,96.63,96.56,96.59,21700.0,88.1845,88.2393,88.1754,88.2028,21700.0
2013-11-12 14:50:00,96.6,96.6,96.42,96.49,27700.0,88.2119,88.2119,88.0475,88.1114,27700.0
2013-11-12 15:00:00,96.5,96.52,96.4,96.42,29800.0,88.1206,88.1388,88.0293,88.0475,29800.0
2013-11-12 15:10:00,96.43,96.5,96.42,96.45,15800.0,88.0566,88.1206,88.0475,88.0749,15800.0
2013-11-12 15:20:00,96.46,96.49,96.29,96.32,22400.0,88.084,88.1114,87.9288,87.9562,22400.0
2013-11-12 15:30:00,96.32,96.36,96.25,96.36,46400.0,87.9562,87.9927,87.8923,87.9927,46400.0
2013-11-12 15:40:00,96.35,96.35,96.21,96.25,28500.0,87.9836,87.9836,87.8557,87.8923,28500.0
2013-11-12 15:50:00,96.25,96.43,96.2,96.38,59000.0,87.8923,88.0566,87.8466,88.011,59000.0
2013-11-13 09:30:00,95.91,96.35,95.54,96.19,26600.0,87.5818,87.9836,87.2439,87.8375,26600.0
2013-11-13 09:40:00,96.34,96.34,95.9,96.21,13800.0,87.9745,87.9745,87.5727,87.8557,13800.0
2013-11-13 09:50:00,96.3,96.3,95.96,96.0,23000.0,87.9379,87.9379,87.6275,87.664,23000.0
2013-11-13 10:00:00,96.03,96.24,95.98,96.23,17500.0,87.6914,87.8831,87.6457,87.874,17500.0
2013-11-13 10:10:00,96.24,96.31,96.2,96.29,12800.0,87.8831,87.9471,87.8466,87.9288,12800.0
2013-11-13 10:20:00,96.28,96.37,96.26,96.33,13700.0,87.9197,88.0019,87.9014,87.9653,13700.0
2013-11-13 10:30:00,96.3,96.34,96.23,96.28,25100.0,87.9379,87.9745,87.874,87.9197,25100.0
2013-11-13 10:40:00,96.31,96.44,96.28,96.31,33500.0,87.9471,88.0658,87.9197,87.9471,33500.0
2013-11-13 10:50:00,96.35,96.48,96.3,96.41,19300.0,87.9836,88.1023,87.9379,88.0384,19300.0
2013-11-13 11:00:00,96.44,96.44,96.34,96.41,19900.0,88.0658,88.0658,87.9745,88.0384,19900.0
2013-11-13 11:10:00,96.43,96.43,96.17,96.17,37000.0,88.0566,88.0566,87.8192,87.8192,37000.0
2013-11-13 11:20:00,96.18,96.24,95.98,96.21,40200.0,87.8284,87.8831,87.6457,87.8557,40200.0
2013-11-13 11:30:00,96.25,96.31,96.22,96.29,6300.0,87.8923,87.9471,87.8649,87.9288,6300.0
2013-11-13 11:40:00,96.25,96.34,96.2,96.3,7100.0,87.8923,87.9745,87.8466,87.9379,7100.0
2013-11-13 11:50:00,96.34,96.45,96.32,96.45,11500.0,87.9745,88.0749,87.9562,88.0749,11500.0
2013-11-13 12:00:00,96.45,96.47,96.29,96.29,13100.0,88.0749,88.0932,87.9288,87.9288,13100.0
2013-11-13 12:10:00,96.28,96.42,96.24,96.4,15500.0,87.9197,88.0475,87.8831,88.0293,15500.0
2013-11-13 12:20:00,96.4,96.42,96.27,96.33,29500.0,88.0293,88.0475,87.9105,87.9653,29500.0
2013-11-13 12:30:00,96.34,96.41,96.34,96.38,5400.0,87.9745,88.0384,87.9745,88.011,5400.0
2013-11-13 12:40:00,96.37,96.49,96.37,96.45,16800.0,88.0019,88.1114,88.0019,88.0749,16800.0
2013-11-13 12:50:00,96.48,96.51,96.39,96.39,38000.0,88.1023,88.1297,88.0201,88.0201,38000.0
2013-11-13 13:00:00,96.39,96.39,96.24,96.38,10700.0,88.0201,88.0201,87.8831,88.011,10700.0
2013-11-13 13:10:00,96.38,96.38,96.23,96.25,7800.0,88.011,88.011,87.874,87.8923,7800.0
2013-11-13 13:20:00,96.25,96.32,96.22,96.29,8400.0,87.8923,87.9562,87.8649,87.9288,8400.0
2013-11-13 13:30:00,96.3,96.37,96.24,96.26,16300.0,87.9379,88.0019,87.8831,87.9014,16300.0
2013-11-13 13:40:00,96.28,96.36,96.26,96.34,11500.0,87.9197,87.9927,87.9014,87.9745,11500.0
2013-11-13 13:50:00,96.32,96.39,96.31,96.36,19500.0,87.9562,88.0201,87.9471,87.9927,19500.0
2013-11-13 14:00:00,96.35,96.44,96.35,96.37,10700.0,87.9836,88.0658,87.9836,88.0019,10700.0
2013-11-13 14:10:00,96.39,96.41,96.34,96.38,9600.0,88.0201,88.0384,87.9745,88.011,9600.0
2013-11-13 14:20:00,96.38,96.52,96.37,96.45,19700.0,88.011,88.1388,88.0019,88.0749,19700.0
2013-11-13 14:30:00,96.46,96.47,96.35,96.35,7900.0,88.084,88.0932,87.9836,87.9836,7900.0
2013-11-13 14:40:00,96.34,96.5,96.34,96.48,7200.0,87.9745,88.1206,87.9745,88.1023,7200.0
2013-11-13 14:50:00,96.47,96.5,96.45,96.46,10800.0,88.0932,88.1206,88.0749,88.084,10800.0
2013-11-13 15:00:00,96.47,96.5,96.4,96.43,43600.0,88.0932,88.1206,88.0293,88.0566,43600.0
2013-11-13 15:10:00,96.42,96.52,96.42,96.52,13800.0,88.0475,88.1388,88.0475,88.1388,13800.0
2013-11-13 15:20:00,96.49,96.52,96.48,96.49,40200.0,88.1114,88.1388,88.1023,88.1114,40200.0
2013-11-13 15:30:00,96.49,96.53,96.49,96.52,60100.0,88.1114,88.148,88.1114,88.1388,60100.0
2013-11-13 15:40:00,96.51,96.59,96.46,96.55,69800.0,88.1297,88.2028,88.084,88.1662,69800.0
2013-11-13 15:50:00,96.55,96.58,96.52,96.52,90200.0,88.1662,88.1936,88.1388,88.1388,90200.0
2013-11-14 09:30:00,96.85,97.25,96.67,97.19,28800.0,88.4402,88.8054,88.2758,88.7507,28800.0
2013-11-14 09:40:00,97.24,97.24,96.79,97.03,21300.0,88.7963,88.7963,88.3854,88.6045,21300.0
2013-11-14 09:50:00,97.02,97.15,96.94,97.11,14800.0,88.5954,88.7141,88.5224,88.6776,14800.0
2013-11-14 10:00:00,97.15,97.31,97.02,97.09,22800.0,88.7141,88.8602,88.5954,88.6593,22800.0
2013-11-14 10:10:00,97.03,97.11,96.89,97.08,25400.0,88.6045,88.6776,88.4767,88.6502,25400.0
2013-11-14 10:20:00,97.06,97.25,97.05,97.07,17600.0,88.6319,88.8054,88.6228,88.6411,17600.0
2013-11-14 10:30:00,97.02,97.21,96.96,97.21,10400.0,88.5954,88.7689,88.5406,88.7689,10400.0
2013-11-14 10:40:00,97.19,97.32,97.12,97.3,20100.0,88.7507,88.8694,88.6867,88.8511,20100.0
2013-11-14 10:50:00,97.25,97.49,97.23,97.48,23900.0,88.8054,89.0246,88.7872,89.0155,23900.0
2013-11-14 11:00:00,97.47,97.64,97.42,97.56,20200.0,89.0063,89.1616,88.9607,89.0885,20200.0
2013-11-14 11:10:00,97.6,97.61,97.48,97.56,47100.0,89.1251,89.1342,89.0155,89.0885,47100.0
2013-11-14 11:20:00,97.57,97.67,97.54,97.57,35400.0,89.0977,89.189,89.0703,89.0977,35400.0
2013-11-14 11:30:00,97.6,97.6,97.27,97.33,24400.0,89.1251,89.1251,88.8237,88.8785,24400.0
2013-11-14 11:40:00,97.32,97.36,97.23,97.31,16700.0,88.8694,88.9059,88.7872,88.8602,16700.0
2013-11-14 11:50:00,97.34,97.44,97.34,97.4,13500.0,88.8876,88.9789,88.8876,88.9424,13500.0
2013-11-14 12:00:00,97.41,97.49,97.36,97.47,12400.0,88.9515,89.0246,88.9059,89.0063,12400.0
2013-11-14 12:10:00,97.47,97.6,97.47,97.53,7300.0,89.0063,89.1251,89.0063,89.0611,7300.0
2013-11-14 12:20:00,97.53,97.54,97.49,97.51,10300.0,89.0611,89.0703,89.0246,89.0429,10300.0
2013-11-14 12:30:00,97.52,97.54,97.38,97.39,17600.0,89.052,89.0703,88.9242,88.9333,17600.0
2013-11-14 12:40:00,97.38,97.38,97.28,97.29,10200.0,88.9242,88.9242,88.8328,88.842,10200.0
2013-11-14 12:50:00,97.31,97.38,97.26,97.31,29600.0,88.8602,88.9242,88.8146,88.8602,29600.0
2013-11-14 13:00:00,97.32,97.39,97.3,97.34,30200.0,88.8694,88.9333,88.8511,88.8876,30200.0
2013-11-14 13:10:00,97.34,97.38,97.3,97.35,30600.0,88.8876,88.9242,88.8511,88.8968,30600.0
2013-11-14 13:20:00,97.35,97.51,97.35,97.48,14900.0,88.8968,89.0429,88.8968,89.0155,14900.0
2013-11-14 13:30:00,97.52,97.53,97.49,97.49,14500.0,89.052,89.0611,89.0246,89.0246,14500.0
2013-11-14 13:40:00,97.49,97.54,97.44,97.47,30300.0,89.0246,89.0703,88.9789,89.0063,30300.0
2013-11-14 13:50:00,97.48,97.51,97.47,97.47,11700.0,89.0155,89.0429,89.0063,89.0063,11700.0
2013-11-14 14:00:00,97.47,97.48,97.36,97.4,31000.0,89.0063,89.0155,88.9059,88.9424,31000.0
2013-11-14 14:10:00,97.4,97.48,97.34,97.48,24200.0,88.9424,89.0155,88.8876,89.0155,24200.0
2013-11-14 14:20:00,97.48,97.51,97.42,97.43,23800.0,89.0155,89.0429,88.9607,88.9698,23800.0
2013-11-14 14:30:00,97.44,97.51,97.44,97.5,38500.0,88.9789,89.0429,88.9789,89.0337,38500.0
2013-11-14 14:40:00,97.5,97.66,97.46,97.58,66400.0,89.0337,89.1798,88.9972,89.1068,66400.0
2013-11-14 14:50:00,97.6,97.64,97.54,97.58,27700.0,89.1251,89.1616,89.0703,89.1068,27700.0
2013-11-14 15:00:00,97.61,97.64,97.57,97.58,34300.0,89.1342,89.1616,89.0977,89.1068,34300.0
2013-11-14 15:10:00,97.58,97.58,97.45,97.45,26300.0,89.1068,89.1068,88.9881,88.9881,26300.0
2013-11-14 15:20:00,97.45,97.52,97.42,97.43,44700.0,88.9881,89.052,88.9607,88.9698,44700.0
2013-11-14 15:30:00,97.43,97.49,97.43,97.47,26100.0,88.9698,89.0246,88.9698,89.0063,26100.0
2013-11-14 15:40:00,97.47,97.51,97.43,97.45,62000.0,89.0063,89.0429,88.9698,88.9881,62000.0
2013-11-14 15:50:00,97.45,97.51,97.43,97.44,101300.0,88.9881,89.0429,88.9698,88.9789,101300.0
2013-11-15 09:30:00,97.4,97.96,97.08,97.18,115500.0,88.9424,89.4538,88.6502,88.7415,115500.0
2013-11-15 09:40:00,97.26,97.46,97.14,97.4,38600.0,88.8146,88.9972,88.705,88.9424,38600.0
2013-11-15 09:50:00,97.39,97.42,97.16,97.23,31800.0,88.9333,88.9607,88.7233,88.7872,31800.0
2013-11-15 10:00:00,97.19,97.36,97.18,97.25,27700.0,88.7507,88.9059,88.7415,88.8054,27700.0
2013-11-15 10:10:00,97.24,97.36,97.2,97.24,18300.0,88.7963,88.9059,88.7598,88.7963,18300.0
2013-11-15 10:20:00,97.26,97.31,97.19,97.21,24100.0,88.8146,88.8602,88.7507,88.7689,24100.0
2013-11-15 10:30:00,97.22,97.3,97.16,97.29,20300.0,88.778,88.8511,88.7233,88.842,20300.0
2013-11-15 10:40:00,97.32,97.55,97.32,97.55,10200.0,88.8694,89.0794,88.8694,89.0794,10200.0
2013-11-15 10:50:00,97.55,97.64,97.54,97.64,15300.0,89.0794,89.1616,89.0703,89.1616,15300.0
2013-11-15 11:00:00,97.64,97.8,97.63,97.73,18200.0,89.1616,89.3077,89.1524,89.2438,18200.0
2013-11-15 11:10:00,97.75,97.88,97.73,97.8,20100.0,89.262,89.3807,89.2438,89.3077,20100.0
2013-11-15 11:20:00,97.82,97.88,97.64,97.64,22200.0,89.3259,89.3807,89.1616,89.1616,22200.0
2013-11-15 11:30:00,97.64,97.74,97.63,97.67,13000.0,89.1616,89.2529,89.1524,89.189,13000.0
2013-11-15 11:40:00,97.66,97.75,97.64,97.7,14400.0,89.1798,89.262,89.1616,89.2164,14400.0
2013-11-15 11:50:00,97.71,97.76,97.51,97.55,29200.0,89.2255,89.2712,89.0429,89.0794,29200.0
2013-11-15 12:00:00,97.51,97.63,97.5,97.53,15700.0,89.0429,89.1524,89.0337,89.0611,15700.0
2013-11-15 12:10:00,97.56,97.6,97.54,97.6,10400.0,89.0885,89.1251,89.0703,89.1251,10400.0
2013-11-15 12:20:00,97.59,97.62,97.57,97.57,18100.0,89.1159,89.1433,89.0977,89.0977,18100.0
2013-11-15 12:30:00,97.57,97.57,97.51,97.52,19400.0,89.0977,89.0977,89.0429,89.052,19400.0
2013-11-15 12:40:00,97.52,97.53,97.49,97.5,20000.0,89.052,89.0611,89.0246,89.0337,20000.0
2013-11-15 12:50:00,97.5,97.51,97.44,97.49,8400.0,89.0337,89.0429,88.9789,89.0246,8400.0
2013-11-15 13:00:00,97.5,97.62,97.49,97.62,7800.0,89.0337,89.1433,89.0246,89.1433,7800.0
2013-11-15 13:10:00,97.63,97.73,97.62,97.68,13400.0,89.1524,89.2438,89.1433,89.1981,13400.0
2013-11-15 13:20:00,97.7,97.77,97.69,97.76,13200.0,89.2164,89.2803,89.2072,89.2712,13200.0
2013-11-15 13:30:00,97.74,97.77,97.73,97.73,12700.0,89.2529,89.2803,89.2438,89.2438,12700.0
2013-11-15 13:40:00,97.73,97.76,97.71,97.73,14100.0,89.2438,89.2712,89.2255,89.2438,14100.0
2013-11-15 13:50:00,97.73,97.85,97.73,97.83,20800.0,89.2438,89.3533,89.2438,89.3351,20800.0
2013-11-15 14:00:00,97.83,97.85,97.78,97.79,23800.0,89.3351,89.3533,89.2894,89.2986,23800.0
2013-11-15 14:10:00,97.79,97.8,97.71,97.77,20600.0,89.2986,89.3077,89.2255,89.2803,20600.0
2013-11-15 14:20:00,97.77,97.77,97.64,97.68,27500.0,89.2803,89.2803,89.1616,89.1981,27500.0
2013-11-15 14:30:00,97.66,97.77,97.65,97.75,24000.0,89.1798,89.2803,89.1707,89.262,24000.0
2013-11-15 14:40:00,97.75,97.88,97.69,97.88,21500.0,89.262,89.3807,89.2072,89.3807,21500.0
2013-11-15 14:50:00,97.88,97.93,97.84,97.84,25000.0,89.3807,89.4264,89.3442,89.3442,25000.0
2013-11-15 15:00:00,97.85,97.97,97.85,97.94,18000.0,89.3533,89.4629,89.3533,89.4355,18000.0
2013-11-15 15:10:00,97.94,98.06,97.94,98.05,25600.0,89.4355,89.5451,89.4355,89.536,25600.0
2013-11-15 15:20:00,98.05,98.11,98.02,98.11,18500.0,89.536,89.5908,89.5086,89.5908,18500.0
2013-11-15 15:30:00,98.1,98.19,98.09,98.18,42600.0,89.5816,89.6638,89.5725,89.6547,42600.0
2013-11-15 15:40:00,98.18,98.24,98.15,98.19,54300.0,89.6547,89.7095,89.6273,89.6638,54300.0
2013-11-15 15:50:00,98.18,98.28,98.13,98.27,121200.0,89.6547,89.746,89.609,89.7369,121200.0
2013-11-18 09:30:00,98.26,98.82,98.13,98.77,33700.0,89.7277,90.2391,89.609,90.1935,33700.0
2013-11-18 09:40:00,98.81,98.81,97.81,97.98,28700.0,90.23,90.23,89.3168,89.4721,28700.0
2013-11-18 09:50:00,97.99,98.12,97.86,97.91,11900.0,89.4812,89.5999,89.3625,89.4081,11900.0
2013-11-18 10:00:00,97.91,97.91,97.65,97.89,21700.0,89.4081,89.4081,89.1707,89.3899,21700.0
2013-11-18 10:10:00,97.89,98.32,97.89,98.32,13400.0,89.3899,89.7825,89.3899,89.7825,13400.0
2013-11-18 10:20:00,98.4,98.4,98.06,98.23,15000.0,89.8556,89.8556,89.5451,89.7003,15000.0
2013-11-18 10:30:00,98.24,98.24,98.07,98.14,21500.0,89.7095,89.7095,89.5542,89.6182,21500.0
2013-11-18 10:40:00,98.15,98.39,98.14,98.38,18800.0,89.6273,89.8465,89.6182,89.8373,18800.0
2013-11-18 10:50:00,98.41,98.48,98.36,98.48,13300.0,89.8647,89.9286,89.8191,89.9286,13300.0
2013-11-18 11:00:00,98.49,98.66,98.48,98.63,9400.0,89.9378,90.093,89.9286,90.0656,9400.0
2013-11-18 11:10:00,98.6,98.71,98.55,98.71,8700.0,90.0382,90.1387,89.9926,90.1387,8700.0
2013-11-18 11:20:00,98.72,98.73,98.61,98.63,10600.0,90.1478,90.1569,90.0473,90.0656,10600.0
2013-11-18 11:30:00,98.65,98.68,98.48,98.54,29000.0,90.0839,90.1113,89.9286,89.9834,29000.0
2013-11-18 11:40:00,98.53,98.68,98.53,98.67,11300.0,89.9743,90.1113,89.9743,90.1021,11300.0
2013-11-18 11:50:00,98.69,98.75,98.58,98.61,10900.0,90.1204,90.1752,90.02,90.0473,10900.0
2013-11-18 12:00:00,98.61,98.71,98.57,98.71,18200.0,90.0473,90.1387,90.0108,90.1387,18200.0
2013-11-18 12:10:00,98.71,98.77,98.7,98.72,24100.0,90.1387,90.1935,90.1295,90.1478,24100.0
2013-11-18 12:20:00,98.73,98.75,98.61,98.63,23600.0,90.1569,90.1752,90.0473,90.0656,23600.0
2013-11-18 12:30:00,98.64,98.72,98.61,98.72,11000.0,90.0747,90.1478,90.0473,90.1478,11000.0
2013-11-18 12:40:00,98.73,98.75,98.67,98.7,12200.0,90.1569,90.1752,90.1021,90.1295,12200.0
2013-11-18 12:50:00,98.7,98.8,98.7,98.79,8000.0,90.1295,90.2209,90.1295,90.2117,8000.0
2013-11-18 13:00:00,98.8,98.87,98.78,98.79,12300.0,90.2209,90.2848,90.2026,90.2117,12300.0
2013-11-18 13:10:00,98.8,98.82,98.76,98.78,6700.0,90.2209,90.2391,90.1843,90.2026,6700.0
2013-11-18 13:20:00,98.75,98.79,98.71,98.76,5100.0,90.1752,90.2117,90.1387,90.1843,5100.0
2013-11-18 13:30:00,98.75,98.75,98.71,98.71,7900.0,90.1752,90.1752,90.1387,90.1387,7900.0
2013-11-18 13:40:00,98.7,98.73,98.7,98.72,10400.0,90.1295,90.1569,90.1295,90.1478,10400.0
2013-11-18 13:50:00,98.71,98.75,98.66,98.75,15900.0,90.1387,90.1752,90.093,90.1752,15900.0
2013-11-18 14:00:00,98.75,98.77,98.74,98.76,9000.0,90.1752,90.1935,90.1661,90.1843,9000.0
2013-11-18 14:10:00,98.76,98.81,98.76,98.81,5000.0,90.1843,90.23,90.1843,90.23,5000.0
2013-11-18 14:20:00,98.81,98.92,98.78,98.89,15500.0,90.23,90.3304,90.2026,90.303,15500.0
2013-11-18 14:30:00,98.9,98.9,98.78,98.79,9400.0,90.3122,90.3122,90.2026,90.2117,9400.0
2013-11-18 14:40:00,98.78,98.78,98.74,98.78,10300.0,90.2026,90.2026,90.1661,90.2026,10300.0
2013-11-18 14:50:00,98.78,98.85,98.76,98.85,12600.0,90.2026,90.2665,90.1843,90.2665,12600.0
2013-11-18 15:00:00,98.83,98.88,98.81,98.87,30400.0,90.2482,90.2939,90.23,90.2848,30400.0
2013-11-18 15:10:00,98.86,98.86,98.73,98.8,29500.0,90.2756,90.2756,90.1569,90.2209,29500.0
2013-11-18 15:20:00,98.8,98.8,98.67,98.76,26300.0,90.2209,90.2209,90.1021,90.1843,26300.0
2013-11-18 15:30:00,98.76,98.76,98.55,98.61,31500.0,90.1843,90.1843,89.9926,90.0473,31500.0
2013-11-18 15:40:00,98.6,98.6,98.43,98.43,42800.0,90.0382,90.0382,89.883,89.883,42800.0
2013-11-18 15:50:00,98.45,98.64,98.36,98.63,91000.0,89.9012,90.0747,89.8191,90.0656,91000.0
2013-11-19 09:30:00,98.93,98.99,98.76,98.94,33800.0,90.3396,90.3944,90.1843,90.3487,33800.0
2013-11-19 09:40:00,98.94,99.0,98.76,98.86,32200.0,90.3487,90.4035,90.1843,90.2756,32200.0
2013-11-19 09:50:00,98.86,98.96,98.83,98.91,12400.0,90.2756,90.367,90.2482,90.3213,12400.0
2013-11-19 10:00:00,98.93,99.21,98.93,99.16,31000.0,90.3396,90.5952,90.3396,90.5496,31000.0
2013-11-19 10:10:00,99.15,99.31,99.12,99.14,27600.0,90.5405,90.6866,90.5131,90.5313,27600.0
2013-11-19 10:20:00,99.16,99.3,99.14,99.25,12700.0,90.5496,90.6774,90.5313,90.6318,12700.0
2013-11-19 10:30:00,99.27,99.4,99.1,99.26,118600.0,90.65,90.7687,90.4948,90.6409,118600.0
2013-11-19 10:40:00,99.26,99.34,99.12,99.26,113500.0,90.6409,90.714,90.5131,90.6409,113500.0
2013-11-19 10:50:00,99.27,99.28,99.0,99.0,49300.0,90.65,90.6592,90.4035,90.4035,49300.0
2013-11-19 11:00:00,99.0,99.21,98.97,99.09,127700.0,90.4035,90.5952,90.3761,90.4857,127700.0
2013-11-19 11:10:00,99.09,99.19,98.97,98.98,63600.0,90.4857,90.577,90.3761,90.3852,63600.0
2013-11-19 11:20:00,98.98,99.0,98.5,98.5,33400.0,90.3852,90.4035,89.9469,89.9469,33400.0
2013-11-19 11:30:00,98.52,98.93,98.51,98.7,137100.0,89.9652,90.3396,89.956,90.1295,137100.0
2013-11-19 11:40:00,98.67,98.69,98.24,98.31,43900.0,90.1021,90.1204,89.7095,89.7734,43900.0
2013-11-19 11:50:00,98.34,98.68,98.23,98.61,149800.0,89.8008,90.1113,89.7003,90.0473,149800.0
2013-11-19 12:00:00,98.61,98.73,98.51,98.73,16900.0,90.0473,90.1569,89.956,90.1569,16900.0
2013-11-19 12:10:00,98.71,98.73,98.57,98.64,12400.0,90.1387,90.1569,90.0108,90.0747,12400.0
2013-11-19 12:20:00,98.63,98.72,98.6,98.62,24000.0,90.0656,90.1478,90.0382,90.0565,24000.0
2013-11-19 12:30:00,98.62,98.65,98.51,98.57,59300.0,90.0565,90.0839,89.956,90.0108,59300.0
2013-11-19 12:40:00,98.59,98.61,98.3,98.45,105600.0,90.0291,90.0473,89.7643,89.9012,105600.0
2013-11-19 12:50:00,98.49,98.56,98.45,98.52,61900.0,89.9378,90.0017,89.9012,89.9652,61900.0
2013-11-19 13:00:00,98.51,98.56,98.41,98.5,43600.0,89.956,90.0017,89.8647,89.9469,43600.0
2013-11-19 13:10:00,98.48,98.51,98.33,98.33,36700.0,89.9286,89.956,89.7917,89.7917,36700.0
2013-11-19 13:20:00,98.31,98.34,97.97,97.97,64900.0,89.7734,89.8008,89.4629,89.4629,64900.0
2013-11-19 13:30:00,97.96,98.22,97.81,98.14,164600.0,89.4538,89.6912,89.3168,89.6182,164600.0
2013-11-19 13:40:00,98.18,98.46,98.18,98.27,46100.0,89.6547,89.9104,89.6547,89.7369,46100.0
2013-11-19 13:50:00,98.23,98.31,98.15,98.2,17400.0,89.7003,89.7734,89.6273,89.673,17400.0
2013-11-19 14:00:00,98.23,98.53,98.21,98.39,26400.0,89.7003,89.9743,89.6821,89.8465,26400.0
2013-11-19 14:10:00,98.38,98.53,98.33,98.52,21200.0,89.8373,89.9743,89.7917,89.9652,21200.0
2013-11-19 14:20:00,98.52,98.63,98.41,98.58,19800.0,89.9652,90.0656,89.8647,90.02,19800.0
2013-11-19 14:30:00,98.58,98.84,98.58,98.77,32200.0,90.02,90.2574,90.02,90.1935,32200.0
2013-11-19 14:40:00,98.78,98.82,98.68,98.7,11500.0,90.2026,90.2391,90.1113,90.1295,11500.0
2013-11-19 14:50:00,98.73,98.75,98.64,98.68,16500.0,90.1569,90.1752,90.0747,90.1113,16500.0
2013-11-19 15:00:00,98.7,98.84,98.67,98.81,17600.0,90.1295,90.2574,90.1021,90.23,17600.0
2013-11-19 15:10:00,98.81,98.92,98.79,98.86,19800.0,90.23,90.3304,90.2117,90.2756,19800.0
2013-11-19 15:20:00,98.88,98.92,98.81,98.84,28000.0,90.2939,90.3304,90.23,90.2574,28000.0
2013-11-19 15:30:00,98.85,98.89,98.71,98.71,19900.0,90.2665,90.303,90.1387,90.1387,19900.0
2013-11-19 15:40:00,98.73,98.79,98.68,98.69,22400.0,90.1569,90.2117,90.1113,90.1204,22400.0
2013-11-19 15:50:00,98.7,98.71,98.6,98.64,69900.0,90.1295,90.1387,90.0382,90.0747,69900.0
2013-11-20 09:30:00,99.05,99.63,98.7,99.33,47000.0,90.4491,90.9788,90.1295,90.7048,47000.0
2013-11-20 09:40:00,99.32,99.79,99.32,99.62,97100.0,90.6957,91.1249,90.6957,90.9696,97100.0
2013-11-20 09:50:00,99.62,100.35,99.58,100.33,89500.0,90.9696,91.6363,90.9331,91.618,89500.0
2013-11-20 10:00:00,100.35,100.59,100.19,100.53,59400.0,91.6363,91.8554,91.4902,91.8006,59400.0
2013-11-20 10:10:00,100.53,101.0,100.33,100.93,138000.0,91.8006,92.2298,91.618,92.1659,138000.0
2013-11-20 10:20:00,100.95,101.09,100.54,100.59,44300.0,92.1842,92.312,91.8098,91.8554,44300.0
2013-11-20 10:30:00,100.58,100.75,100.42,100.47,47900.0,91.8463,92.0015,91.7002,91.7458,47900.0
2013-11-20 10:40:00,100.54,100.62,100.41,100.52,43900.0,91.8098,91.8828,91.691,91.7915,43900.0
2013-11-20 10:50:00,100.51,100.73,100.46,100.71,26400.0,91.7824,91.9833,91.7367,91.965,26400.0
2013-11-20 11:00:00,100.71,100.71,100.4,100.57,40100.0,91.965,91.965,91.6819,91.8372,40100.0
2013-11-20 11:10:00,100.58,100.58,100.3,100.38,38400.0,91.8463,91.8463,91.5906,91.6637,38400.0
2013-11-20 11:20:00,100.38,100.82,100.38,100.7,119900.0,91.6637,92.0654,91.6637,91.9559,119900.0
2013-11-20 11:30:00,100.76,101.08,100.76,101.06,51800.0,92.0107,92.3029,92.0107,92.2846,51800.0
2013-11-20 11:40:00,101.04,101.41,100.96,101.0,88200.0,92.2663,92.6042,92.1933,92.2298,88200.0
2013-11-20 11:50:00,100.98,101.21,100.7,100.71,115000.0,92.2116,92.4216,91.9559,91.965,115000.0
2013-11-20 12:00:00,100.69,101.17,100.66,101.09,139900.0,91.9467,92.3851,91.9193,92.312,139900.0
2013-11-20 12:10:00,101.1,101.21,100.91,101.04,95300.0,92.3211,92.4216,92.1476,92.2663,95300.0
2013-11-20 12:20:00,101.05,101.17,101.02,101.06,6900.0,92.2755,92.3851,92.2481,92.2846,6900.0
2013-11-20 12:30:00,101.05,101.21,101.04,101.04,11700.0,92.2755,92.4216,92.2663,92.2663,11700.0
2013-11-20 12:40:00,101.02,101.05,100.99,101.02,15600.0,92.2481,92.2755,92.2207,92.2481,15600.0
2013-11-20 12:50:00,101.01,101.01,100.82,100.92,33800.0,92.2389,92.2389,92.0654,92.1568,33800.0
2013-11-20 13:00:00,100.93,101.03,100.93,101.0,14300.0,92.1659,92.2572,92.1659,92.2298,14300.0
2013-11-20 13:10:00,100.99,101.01,100.96,100.98,12100.0,92.2207,92.2389,92.1933,92.2116,12100.0
2013-11-20 13:20:00,100.98,101.06,100.98,101.05,10700.0,92.2116,92.2846,92.2116,92.2755,10700.0
2013-11-20 13:30:00,101.04,101.06,100.94,100.96,27800.0,92.2663,92.2846,92.175,92.1933,27800.0
2013-11-20 13:40:00,100.95,101.11,100.9,100.91,28900.0,92.1842,92.3303,92.1385,92.1476,28900.0
2013-11-20 13:50:00,100.94,101.02,100.93,101.0,17000.0,92.175,92.2481,92.1659,92.2298,17000.0
2013-11-20 14:00:00,100.97,100.98,100.77,100.93,20300.0,92.2024,92.2116,92.0198,92.1659,20300.0
2013-11-20 14:10:00,100.93,100.98,100.79,100.88,28200.0,92.1659,92.2116,92.0381,92.1202,28200.0
2013-11-20 14:20:00,100.89,100.9,100.8,100.86,14500.0,92.1294,92.1385,92.0472,92.102,14500.0
2013-11-20 14:30:00,100.86,100.87,100.74,100.78,20700.0,92.102,92.1111,91.9924,92.0289,20700.0
2013-11-20 14:40:00,100.75,100.75,100.56,100.6,37300.0,92.0015,92.0015,91.828,91.8645,37300.0
2013-11-20 14:50:00,100.57,100.59,100.31,100.33,36800.0,91.8372,91.8554,91.5997,91.618,36800.0
2013-11-20 15:00:00,100.32,100.32,100.0,100.06,63500.0,91.6089,91.6089,91.3166,91.3714,63500.0
2013-11-20 15:10:00,100.05,100.12,99.99,100.07,35000.0,91.3623,91.4262,91.3075,91.3806,35000.0
2013-11-20 15:20:00,100.07,100.26,100.05,100.23,26700.0,91.3806,91.5541,91.3623,91.5267,26700.0
2013-11-20 15:30:00,100.23,100.25,100.12,100.25,45900.0,91.5267,91.5449,91.4262,91.5449,45900.0
2013-11-20 15:40:00,100.26,100.39,100.25,100.29,50600.0,91.5541,91.6728,91.5449,91.5815,50600.0
2013-11-20 15:50:00,100.29,100.35,100.23,100.28,98800.0,91.5815,91.6363,91.5267,91.5723,98800.0
2013-11-21 09:30:00,100.19,101.45,100.17,101.39,76200.0,91.4902,92.6407,91.4719,92.586,76200.0
2013-11-21 09:40:00,101.38,101.52,101.14,101.29,26400.0,92.5768,92.7047,92.3577,92.4946,26400.0
2013-11-21 09:50:00,101.25,101.6,101.25,101.36,92000.0,92.4581,92.7777,92.4581,92.5586,92000.0
2013-11-21 10:00:00,101.34,101.36,101.02,101.2,75200.0,92.5403,92.5586,92.2481,92.4124,75200.0
2013-11-21 10:10:00,101.21,101.25,101.16,101.21,39900.0,92.4216,92.4581,92.3759,92.4216,39900.0
2013-11-21 10:20:00,101.21,101.35,101.2,101.27,11000.0,92.4216,92.5494,92.4124,92.4764,11000.0
2013-11-21 10:30:00,101.34,101.6,101.34,101.42,29200.0,92.5403,92.7777,92.5403,92.6133,29200.0
2013-11-21 10:40:00,101.42,101.5,101.41,101.41,17900.0,92.6133,92.6864,92.6042,92.6042,17900.0
2013-11-21 10:50:00,101.43,101.45,101.2,101.32,30900.0,92.6225,92.6407,92.4124,92.522,30900.0
2013-11-21 11:00:00,101.32,101.32,101.19,101.21,15000.0,92.522,92.522,92.4033,92.4216,15000.0
2013-11-21 11:10:00,101.21,101.25,101.13,101.14,27900.0,92.4216,92.4581,92.3485,92.3577,27900.0
2013-11-21 11:20:00,101.14,101.17,101.02,101.04,36400.0,92.3577,92.3851,92.2481,92.2663,36400.0
2013-11-21 11:30:00,101.05,101.05,100.94,100.94,46300.0,92.2755,92.2755,92.175,92.175,46300.0
2013-11-21 11:40:00,100.97,101.16,100.97,101.11,103800.0,92.2024,92.3759,92.2024,92.3303,103800.0
2013-11-21 11:50:00,101.12,101.19,101.05,101.05,15800.0,92.3394,92.4033,92.2755,92.2755,15800.0
2013-11-21 12:00:00,101.04,101.04,100.95,100.97,47500.0,92.2663,92.2663,92.1842,92.2024,47500.0
2013-11-21 12:10:00,100.95,100.95,100.53,100.56,132200.0,92.1842,92.1842,91.8006,91.828,132200.0
2013-11-21 12:20:00,100.56,100.61,100.05,100.2,113800.0,91.828,91.8737,91.3623,91.4993,113800.0
2013-11-21 12:30:00,100.2,100.45,100.14,100.45,54900.0,91.4993,91.7276,91.4445,91.7276,54900.0
2013-11-21 12:40:00,100.45,100.58,100.44,100.55,28600.0,91.7276,91.8463,91.7184,91.8189,28600.0
2013-11-21 12:50:00,100.53,100.66,100.53,100.53,68500.0,91.8006,91.9193,91.8006,91.8006,68500.0
2013-11-21 13:00:00,100.53,100.79,100.51,100.76,31300.0,91.8006,92.0381,91.7824,92.0107,31300.0
2013-11-21 13:10:00,100.76,100.91,100.76,100.85,30900.0,92.0107,92.1476,92.0107,92.0928,30900.0
2013-11-21 13:20:00,100.85,100.93,100.82,100.87,50600.0,92.0928,92.1659,92.0654,92.1111,50600.0
2013-11-21 13:30:00,100.88,100.93,100.55,100.64,59500.0,92.1202,92.1659,91.8189,91.9011,59500.0
2013-11-21 13:40:00,100.66,100.66,100.29,100.3,81400.0,91.9193,91.9193,91.5815,91.5906,81400.0
2013-11-21 13:50:00,100.3,100.3,100.18,100.18,26100.0,91.5906,91.5906,91.481,91.481,26100.0
2013-11-21 14:00:00,100.22,100.25,99.94,100.2,46400.0,91.5175,91.5449,91.2619,91.4993,46400.0
2013-11-21 14:10:00,100.2,100.36,100.07,100.17,35600.0,91.4993,91.6454,91.3806,91.4719,35600.0
2013-11-21 14:20:00,100.15,100.15,99.81,99.9,41900.0,91.4536,91.4536,91.1431,91.2253,41900.0
2013-11-21 14:30:00,99.89,99.98,99.89,99.9,23000.0,91.2162,91.2984,91.2162,91.2253,23000.0
2013-11-21 14:40:00,99.89,99.94,99.84,99.9,21000.0,91.2162,91.2619,91.1705,91.2253,21000.0
2013-11-21 14:50:00,99.89,99.92,99.74,99.81,28000.0,91.2162,91.2436,91.0792,91.1431,28000.0
2013-11-21 15:00:00,99.82,100.08,99.82,100.0,29400.0,91.1523,91.3897,91.1523,91.3166,29400.0
2013-11-21 15:10:00,100.01,100.13,99.99,100.05,65000.0,91.3258,91.4354,91.3075,91.3623,65000.0
2013-11-21 15:20:00,100.05,100.09,99.77,99.83,75400.0,91.3623,91.3988,91.1066,91.1614,75400.0
2013-11-21 15:30:00,99.84,99.89,99.81,99.82,37300.0,91.1705,91.2162,91.1431,91.1523,37300.0
2013-11-21 15:40:00,99.82,99.84,99.68,99.7,73600.0,91.1523,91.1705,91.0244,91.0427,73600.0
2013-11-21 15:50:00,99.7,99.75,99.62,99.73,88500.0,91.0427,91.0884,90.9696,91.0701,88500.0
2013-11-22 09:30:00,99.8,100.2,99.76,100.12,24500.0,91.134,91.4993,91.0975,91.4262,24500.0
2013-11-22 09:40:00,100.14,100.69,100.08,100.18,53600.0,91.4445,91.9467,91.3897,91.481,53600.0
2013-11-22 09:50:00,100.2,100.44,100.18,100.33,22000.0,91.4993,91.7184,91.481,91.618,22000.0
2013-11-22 10:00:00,100.33,100.36,99.86,100.01,33900.0,91.618,91.6454,91.1888,91.3258,33900.0
2013-11-22 10:10:00,100.03,100.44,100.03,100.42,14000.0,91.344,91.7184,91.344,91.7002,14000.0
2013-11-22 10:20:00,100.42,100.59,100.13,100.57,31000.0,91.7002,91.8554,91.4354,91.8372,31000.0
2013-11-22 10:30:00,100.53,100.68,100.45,100.55,66600.0,91.8006,91.9376,91.7276,91.8189,66600.0
2013-11-22 10:40:00,100.56,100.84,100.53,100.81,64600.0,91.828,92.0837,91.8006,92.0563,64600.0
2013-11-22 10:50:00,100.79,101.07,100.77,101.05,28900.0,92.0381,92.2937,92.0198,92.2755,28900.0
2013-11-22 11:00:00,101.05,101.26,100.99,101.15,49000.0,92.2755,92.4672,92.2207,92.3668,49000.0
2013-11-22 11:10:00,101.14,101.17,101.0,101.06,32800.0,92.3577,92.3851,92.2298,92.2846,32800.0
2013-11-22 11:20:00,101.07,101.08,100.88,101.04,41300.0,92.2937,92.3029,92.1202,92.2663,41300.0
2013-11-22 11:30:00,101.05,101.16,101.01,101.08,28700.0,92.2755,92.3759,92.2389,92.3029,28700.0
2013-11-22 11:40:00,101.07,101.34,101.07,101.31,17000.0,92.2937,92.5403,92.2937,92.5129,17000.0
2013-11-22 11:50:00,101.32,101.45,101.31,101.34,18500.0,92.522,92.6407,92.5129,92.5403,18500.0
2013-11-22 12:00:00,101.31,101.34,101.03,101.12,35500.0,92.5129,92.5403,92.2572,92.3394,35500.0
2013-11-22 12:10:00,101.12,101.27,101.11,101.17,34200.0,92.3394,92.4764,92.3303,92.3851,34200.0
2013-11-22 12:20:00,101.2,101.31,101.14,101.28,20700.0,92.4124,92.5129,92.3577,92.4855,20700.0
2013-11-22 12:30:00,101.26,101.42,101.25,101.34,20000.0,92.4672,92.6133,92.4581,92.5403,20000.0
2013-11-22 12:40:00,101.35,101.53,101.35,101.53,14400.0,92.5494,92.7138,92.5494,92.7138,14400.0
2013-11-22 12:50:00,101.53,101.53,101.48,101.49,10300.0,92.7138,92.7138,92.6681,92.6773,10300.0
2013-11-22 13:00:00,101.49,101.52,101.48,101.51,36900.0,92.6773,92.7047,92.6681,92.6955,36900.0
2013-11-22 13:10:00,101.5,101.53,101.47,101.47,26600.0,92.6864,92.7138,92.659,92.659,26600.0
2013-11-22 13:20:00,101.45,101.47,101.38,101.46,22600.0,92.6407,92.659,92.5768,92.6499,22600.0
2013-11-22 13:30:00,101.48,101.49,101.19,101.21,51700.0,92.6681,92.6773,92.4033,92.4216,51700.0
2013-11-22 13:40:00,101.21,101.34,101.21,101.34,32900.0,92.4216,92.5403,92.4216,92.5403,32900.0
2013-11-22 13:50:00,101.35,101.59,101.34,101.49,130700.0,92.5494,92.7686,92.5403,92.6773,130700.0
2013-11-22 14:00:00,101.45,101.51,101.37,101.46,37600.0,92.6407,92.6955,92.5677,92.6499,37600.0
2013-11-22 14:10:00,101.46,101.48,101.39,101.44,28100.0,92.6499,92.6681,92.586,92.6316,28100.0
2013-11-22 14:20:00,101.45,101.45,101.32,101.37,48100.0,92.6407,92.6407,92.522,92.5677,48100.0
2013-11-22 14:30:00,101.36,101.42,101.27,101.28,36800.0,92.5586,92.6133,92.4764,92.4855,36800.0
2013-11-22 14:40:00,101.28,101.28,101.21,101.23,28700.0,92.4855,92.4855,92.4216,92.4398,28700.0
2013-11-22 14:50:00,101.23,101.23,101.09,101.2,34500.0,92.4398,92.4398,92.312,92.4124,34500.0
2013-11-22 15:00:00,101.2,101.45,101.2,101.42,23800.0,92.4124,92.6407,92.4124,92.6133,23800.0
2013-11-22 15:10:00,101.43,101.43,101.23,101.26,38400.0,92.6225,92.6225,92.4398,92.4672,38400.0
2013-11-22 15:20:00,101.27,101.43,101.24,101.35,42900.0,92.4764,92.6225,92.449,92.5494,42900.0
2013-11-22 15:30:00,101.36,101.36,101.2,101.23,40200.0,92.5586,92.5586,92.4124,92.4398,40200.0
2013-11-22 15:40:00,101.23,101.25,101.17,101.23,68800.0,92.4398,92.4581,92.3851,92.4398,68800.0
2013-11-22 15:50:00,101.23,101.3,101.15,101.2,152600.0,92.4398,92.5038,92.3668,92.4124,152600.0
2013-11-25 09:30:00,101.52,102.58,101.35,102.13,33800.0,92.7047,93.6726,92.5494,93.2617,33800.0
2013-11-25 09:40:00,102.16,102.75,102.11,102.75,46100.0,93.2891,93.8279,93.2434,93.8279,46100.0
2013-11-25 09:50:00,102.68,102.83,102.48,102.51,21600.0,93.7639,93.9009,93.5813,93.6087,21600.0
2013-11-25 10:00:00,102.49,102.5,102.18,102.29,25200.0,93.5904,93.5996,93.3074,93.4078,25200.0
2013-11-25 10:10:00,102.29,102.31,102.18,102.24,11600.0,93.4078,93.4261,93.3074,93.3621,11600.0
2013-11-25 10:20:00,102.23,102.25,102.03,102.13,13700.0,93.353,93.3713,93.1704,93.2617,13700.0
2013-11-25 10:30:00,102.14,102.19,101.89,102.03,26200.0,93.2708,93.3165,93.0425,93.1704,26200.0
2013-11-25 10:40:00,102.05,102.28,102.05,102.27,8700.0,93.1886,93.3987,93.1886,93.3895,8700.0
2013-11-25 10:50:00,102.3,102.38,102.3,102.38,21700.0,93.4169,93.49,93.4169,93.49,21700.0
2013-11-25 11:00:00,102.38,102.63,102.38,102.6,10600.0,93.49,93.7183,93.49,93.6909,10600.0
2013-11-25 11:10:00,102.6,102.69,102.52,102.68,34400.0,93.6909,93.7731,93.6178,93.7639,34400.0
2013-11-25 11:20:00,102.68,102.71,102.57,102.69,14500.0,93.7639,93.7913,93.6635,93.7731,14500.0
2013-11-25 11:30:00,102.69,102.71,102.66,102.7,13300.0,93.7731,93.7913,93.7457,93.7822,13300.0
2013-11-25 11:40:00,102.69,102.81,102.59,102.8,12200.0,93.7731,93.8826,93.6818,93.8735,12200.0
2013-11-25 11:50:00,102.78,102.85,102.76,102.84,13600.0,93.8553,93.9192,93.837,93.91,13600.0
2013-11-25 12:00:00,102.83,102.86,102.8,102.82,9100.0,93.9009,93.9283,93.8735,93.8918,9100.0
2013-11-25 12:10:00,102.82,102.96,102.82,102.89,16700.0,93.8918,94.0196,93.8918,93.9557,16700.0
2013-11-25 12:20:00,102.93,103.1,102.9,103.1,14700.0,93.9922,94.1475,93.9648,94.1475,14700.0
2013-11-25 12:30:00,103.08,103.22,103.04,103.13,15300.0,94.1292,94.257,94.0927,94.1749,15300.0
2013-11-25 12:40:00,103.1,103.13,103.04,103.09,14100.0,94.1475,94.1749,94.0927,94.1383,14100.0
2013-11-25 12:50:00,103.12,103.21,103.12,103.15,28400.0,94.1657,94.2479,94.1657,94.1931,28400.0
2013-11-25 13:00:00,103.13,103.13,102.97,102.99,5800.0,94.1749,94.1749,94.0288,94.047,5800.0
2013-11-25 13:10:00,103.02,103.05,102.99,103.01,5900.0,94.0744,94.1018,94.047,94.0653,5900.0
2013-11-25 13:20:00,103.0,103.02,102.98,103.01,4700.0,94.0561,94.0744,94.0379,94.0653,4700.0
2013-11-25 13:30:00,103.01,103.07,102.99,103.06,6900.0,94.0653,94.1201,94.047,94.1109,6900.0
2013-11-25 13:40:00,103.06,103.16,103.04,103.11,5800.0,94.1109,94.2023,94.0927,94.1566,5800.0
2013-11-25 13:50:00,103.04,103.07,103.0,103.07,6800.0,94.0927,94.1201,94.0561,94.1201,6800.0
2013-11-25 14:00:00,103.08,103.22,103.07,103.22,6200.0,94.1292,94.257,94.1201,94.257,6200.0
2013-11-25 14:10:00,103.22,103.23,103.11,103.16,5100.0,94.257,94.2662,94.1566,94.2023,5100.0
2013-11-25 14:20:00,103.18,103.34,103.16,103.3,36600.0,94.2205,94.3666,94.2023,94.3301,36600.0
2013-11-25 14:30:00,103.31,103.4,103.25,103.39,23900.0,94.3392,94.4214,94.2844,94.4123,23900.0
2013-11-25 14:40:00,103.39,103.41,103.31,103.37,11800.0,94.4123,94.4305,94.3392,94.394,11800.0
2013-11-25 14:50:00,103.38,103.44,103.33,103.43,13700.0,94.4032,94.4579,94.3575,94.4488,13700.0
2013-11-25 15:00:00,103.39,103.39,103.27,103.3,28500.0,94.4123,94.4123,94.3027,94.3301,28500.0
2013-11-25 15:10:00,103.3,103.33,103.2,103.25,25900.0,94.3301,94.3575,94.2388,94.2844,25900.0
2013-11-25 15:20:00,103.25,103.3,103.2,103.28,34800.0,94.2844,94.3301,94.2388,94.3118,34800.0
2013-11-25 15:30:00,103.28,103.34,103.23,103.34,62700.0,94.3118,94.3666,94.2662,94.3666,62700.0
2013-11-25 15:40:00,103.34,103.44,103.28,103.34,65100.0,94.3666,94.4579,94.3118,94.3666,65100.0
2013-11-25 15:50:00,103.35,103.5,103.32,103.48,62600.0,94.3758,94.5127,94.3484,94.4945,62600.0
2013-11-26 09:30:00,103.6,103.81,103.44,103.54,51900.0,94.604,94.7958,94.4579,94.5493,51900.0
2013-11-26 09:40:00,103.52,103.6,103.38,103.57,21800.0,94.531,94.604,94.4032,94.5767,21800.0
2013-11-26 09:50:00,103.58,103.71,103.5,103.52,38800.0,94.5858,94.7045,94.5127,94.531,38800.0
2013-11-26 10:00:00,103.5,103.78,103.42,103.78,31200.0,94.5127,94.7684,94.4397,94.7684,31200.0
2013-11-26 10:10:00,103.75,103.85,103.7,103.73,20800.0,94.741,94.8323,94.6954,94.7228,20800.0
2013-11-26 10:20:00,103.73,103.92,103.72,103.85,27000.0,94.7228,94.8963,94.7136,94.8323,27000.0
2013-11-26 10:30:00,103.82,103.92,103.77,103.85,28200.0,94.8049,94.8963,94.7593,94.8323,28200.0
2013-11-26 10:40:00,103.85,103.87,103.77,103.85,32400.0,94.8323,94.8506,94.7593,94.8323,32400.0
2013-11-26 10:50:00,103.85,103.85,103.63,103.7,33400.0,94.8323,94.8323,94.6314,94.6954,33400.0
2013-11-26 11:00:00,103.72,103.81,103.63,103.8,28700.0,94.7136,94.7958,94.6314,94.7867,28700.0
2013-11-26 11:10:00,103.8,103.93,103.78,103.93,25600.0,94.7867,94.9054,94.7684,94.9054,25600.0
2013-11-26 11:20:00,103.93,103.98,103.82,103.83,25500.0,94.9054,94.9511,94.8049,94.8141,25500.0
2013-11-26 11:30:00,103.82,103.94,103.72,103.73,38000.0,94.8049,94.9145,94.7136,94.7228,38000.0
2013-11-26 11:40:00,103.73,103.84,103.72,103.8,17200.0,94.7228,94.8232,94.7136,94.7867,17200.0
2013-11-26 11:50:00,103.81,103.82,103.75,103.75,33200.0,94.7958,94.8049,94.741,94.741,33200.0
2013-11-26 12:00:00,103.75,103.89,103.73,103.88,61600.0,94.741,94.8689,94.7228,94.8597,61600.0
2013-11-26 12:10:00,103.88,103.93,103.76,103.87,73300.0,94.8597,94.9054,94.7502,94.8506,73300.0
2013-11-26 12:20:00,103.85,103.99,103.8,103.96,48500.0,94.8323,94.9602,94.7867,94.9328,48500.0
2013-11-26 12:30:00,103.98,104.08,103.95,104.05,22400.0,94.9511,95.0424,94.9237,95.015,22400.0
2013-11-26 12:40:00,104.05,104.05,103.98,103.99,17200.0,95.015,95.015,94.9511,94.9602,17200.0
2013-11-26 12:50:00,104.0,104.09,103.98,104.04,21000.0,94.9693,95.0515,94.9511,95.0058,21000.0
2013-11-26 13:00:00,104.06,104.07,103.98,103.99,15200.0,95.0241,95.0332,94.9511,94.9602,15200.0
2013-11-26 13:10:00,103.98,104.05,103.97,104.02,18500.0,94.9511,95.015,94.9419,94.9876,18500.0
2013-11-26 13:20:00,104.01,104.2,104.01,104.09,26200.0,94.9784,95.1519,94.9784,95.0515,26200.0
2013-11-26 13:30:00,104.09,104.24,104.09,104.2,17400.0,95.0515,95.1885,95.0515,95.1519,17400.0
2013-11-26 13:40:00,104.19,104.29,104.1,104.14,14100.0,95.1428,95.2341,95.0606,95.0972,14100.0
2013-11-26 13:50:00,104.13,104.21,104.13,104.2,16600.0,95.088,95.1611,95.088,95.1519,16600.0
2013-11-26 14:00:00,104.2,104.27,104.18,104.27,22800.0,95.1519,95.2159,95.1337,95.2159,22800.0
2013-11-26 14:10:00,104.26,104.3,104.19,104.3,21700.0,95.2067,95.2433,95.1428,95.2433,21700.0
2013-11-26 14:20:00,104.29,104.47,104.24,104.47,24000.0,95.2341,95.3985,95.1885,95.3985,24000.0
2013-11-26 14:30:00,104.47,104.59,104.46,104.52,45200.0,95.3985,95.5081,95.3894,95.4442,45200.0
2013-11-26 14:40:00,104.53,104.54,104.43,104.43,30300.0,95.4533,95.4624,95.362,95.362,30300.0
2013-11-26 14:50:00,104.44,104.57,104.43,104.44,33000.0,95.3711,95.4898,95.362,95.3711,33000.0
2013-11-26 15:00:00,104.44,104.45,104.2,104.29,47000.0,95.3711,95.3802,95.1519,95.2341,47000.0
2013-11-26 15:10:00,104.31,104.42,104.3,104.38,30500.0,95.2524,95.3528,95.2433,95.3163,30500.0
2013-11-26 15:20:00,104.38,104.41,104.34,104.34,38100.0,95.3163,95.3437,95.2798,95.2798,38100.0
2013-11-26 15:30:00,104.34,104.34,104.21,104.23,48800.0,95.2798,95.2798,95.1611,95.1793,48800.0
2013-11-26 15:40:00,104.21,104.24,103.92,103.92,90400.0,95.1611,95.1885,94.8963,94.8963,90400.0
2013-11-26 15:50:00,103.92,103.97,103.77,103.9,129800.0,94.8963,94.9419,94.7593,94.878,129800.0
2013-11-27 09:30:00,103.57,104.02,103.03,103.14,162800.0,94.5767,94.9876,94.0835,94.184,162800.0
2013-11-27 09:40:00,103.14,103.49,103.14,103.27,13900.0,94.184,94.5036,94.184,94.3027,13900.0
2013-11-27 09:50:00,103.26,103.46,103.17,103.34,43200.0,94.2936,94.4762,94.2114,94.3666,43200.0
2013-11-27 10:00:00,103.34,103.44,103.19,103.44,36100.0,94.3666,94.4579,94.2297,94.4579,36100.0
2013-11-27 10:10:00,103.4,103.47,103.35,103.43,14800.0,94.4214,94.4853,94.3758,94.4488,14800.0
2013-11-27 10:20:00,103.4,103.55,103.37,103.51,18900.0,94.4214,94.5584,94.394,94.5219,18900.0
2013-11-27 10:30:00,103.5,103.6,103.44,103.5,19400.0,94.5127,94.604,94.4579,94.5127,19400.0
2013-11-27 10:40:00,103.51,103.53,103.4,103.42,14800.0,94.5219,94.5401,94.4214,94.4397,14800.0
2013-11-27 10:50:00,103.42,103.42,103.34,103.39,13800.0,94.4397,94.4397,94.3666,94.4123,13800.0
2013-11-27 11:00:00,103.41,103.42,103.31,103.31,7900.0,94.4305,94.4397,94.3392,94.3392,7900.0
2013-11-27 11:10:00,103.29,103.39,103.25,103.32,12400.0,94.321,94.4123,94.2844,94.3484,12400.0
2013-11-27 11:20:00,103.29,103.32,103.19,103.29,16400.0,94.321,94.3484,94.2297,94.321,16400.0
2013-11-27 11:30:00,103.3,103.55,103.3,103.45,11500.0,94.3301,94.5584,94.3301,94.4671,11500.0
2013-11-27 11:40:00,103.44,103.71,103.44,103.57,23400.0,94.4579,94.7045,94.4579,94.5767,23400.0
2013-11-27 11:50:00,103.57,103.57,103.48,103.54,9400.0,94.5767,94.5767,94.4945,94.5493,9400.0
2013-11-27 12:00:00,103.54,103.62,103.48,103.6,8600.0,94.5493,94.6223,94.4945,94.604,8600.0
2013-11-27 12:10:00,103.59,103.7,103.53,103.7,8300.0,94.5949,94.6954,94.5401,94.6954,8300.0
2013-11-27 12:20:00,103.7,103.7,103.52,103.64,16100.0,94.6954,94.6954,94.531,94.6406,16100.0
2013-11-27 12:30:00,103.68,103.7,103.53,103.55,6900.0,94.6771,94.6954,94.5401,94.5584,6900.0
2013-11-27 12:40:00,103.55,103.67,103.55,103.62,14800.0,94.5584,94.668,94.5584,94.6223,14800.0
2013-11-27 12:50:00,103.58,103.66,103.51,103.59,52700.0,94.5858,94.6588,94.5219,94.5949,52700.0
2013-11-27 13:00:00,103.59,103.66,103.53,103.57,21000.0,94.5949,94.6588,94.5401,94.5767,21000.0
2013-11-27 13:10:00,103.57,103.66,103.54,103.61,16200.0,94.5767,94.6588,94.5493,94.6132,16200.0
2013-11-27 13:20:00,103.61,103.75,103.61,103.7,11300.0,94.6132,94.741,94.6132,94.6954,11300.0
2013-11-27 13:30:00,103.7,103.71,103.65,103.65,8700.0,94.6954,94.7045,94.6497,94.6497,8700.0
2013-11-27 13:40:00,103.65,103.94,103.64,103.92,25000.0,94.6497,94.9145,94.6406,94.8963,25000.0
2013-11-27 13:50:00,103.92,104.04,103.92,104.03,19700.0,94.8963,95.0058,94.8963,94.9967,19700.0
2013-11-27 14:00:00,104.03,104.05,104.0,104.02,24300.0,94.9967,95.015,94.9693,94.9876,24300.0
2013-11-27 14:10:00,104.0,104.01,103.75,103.84,22100.0,94.9693,94.9784,94.741,94.8232,22100.0
2013-11-27 14:20:00,103.84,103.84,103.75,103.78,11100.0,94.8232,94.8232,94.741,94.7684,11100.0
2013-11-27 14:30:00,103.79,103.82,103.74,103.8,22700.0,94.7776,94.8049,94.7319,94.7867,22700.0
2013-11-27 14:40:00,103.79,103.86,103.78,103.81,12700.0,94.7776,94.8415,94.7684,94.7958,12700.0
2013-11-27 14:50:00,103.81,103.89,103.8,103.84,27400.0,94.7958,94.8689,94.7867,94.8232,27400.0
2013-11-27 15:00:00,103.85,103.88,103.82,103.87,17500.0,94.8323,94.8597,94.8049,94.8506,17500.0
2013-11-27 15:10:00,103.87,103.87,103.81,103.84,40900.0,94.8506,94.8506,94.7958,94.8232,40900.0
2013-11-27 15:20:00,103.84,103.88,103.82,103.85,68600.0,94.8232,94.8597,94.8049,94.8323,68600.0
2013-11-27 15:30:00,103.84,103.95,103.84,103.94,24900.0,94.8232,94.9237,94.8232,94.9145,24900.0
2013-11-27 15:40:00,103.95,103.97,103.84,103.84,47000.0,94.9237,94.9419,94.8232,94.8232,47000.0
2013-11-27 15:50:00,103.84,103.85,103.77,103.78,53400.0,94.8232,94.8323,94.7593,94.7684,53400.0
2013-11-29 09:30:00,103.81,104.45,103.81,103.93,19300.0,94.7958,95.3802,94.7958,94.9054,19300.0
2013-11-29 09:40:00,103.93,104.11,103.93,103.99,21200.0,94.9054,95.0698,94.9054,94.9602,21200.0
2013-11-29 09:50:00,103.99,104.14,103.97,104.12,22500.0,94.9602,95.0972,94.9419,95.0789,22500.0
2013-11-29 10:00:00,104.17,104.28,104.16,104.25,18900.0,95.1246,95.225,95.1154,95.1976,18900.0
2013-11-29 10:10:00,104.24,104.29,104.21,104.21,25500.0,95.1885,95.2341,95.1611,95.1611,25500.0
2013-11-29 10:20:00,104.21,104.33,104.2,104.26,16800.0,95.1611,95.2707,95.1519,95.2067,16800.0
2013-11-29 10:30:00,104.27,104.34,104.26,104.33,10300.0,95.2159,95.2798,95.2067,95.2707,10300.0
2013-11-29 10:40:00,104.32,104.34,104.32,104.33,11200.0,95.2615,95.2798,95.2615,95.2707,11200.0
2013-11-29 10:50:00,104.35,104.45,104.33,104.39,15600.0,95.2889,95.3802,95.2707,95.3255,15600.0
2013-11-29 11:00:00,104.39,104.47,104.36,104.43,20700.0,95.3255,95.3985,95.2981,95.362,20700.0
2013-11-29 11:10:00,104.4,104.43,104.35,104.42,12200.0,95.3346,95.362,95.2889,95.3528,12200.0
2013-11-29 11:20:00,104.4,104.46,104.39,104.41,15300.0,95.3346,95.3894,95.3255,95.3437,15300.0
2013-11-29 11:30:00,104.39,104.44,104.37,104.37,12800.0,95.3255,95.3711,95.3072,95.3072,12800.0
2013-11-29 11:40:00,104.37,104.59,104.36,104.59,11500.0,95.3072,95.5081,95.2981,95.5081,11500.0
2013-11-29 11:50:00,104.61,104.69,104.53,104.55,7900.0,95.5263,95.5994,95.4533,95.4716,7900.0
2013-11-29 12:00:00,104.54,104.63,104.54,104.59,3100.0,95.4624,95.5446,95.4624,95.5081,3100.0
2013-11-29 12:10:00,104.6,104.63,104.53,104.53,11300.0,95.5172,95.5446,95.4533,95.4533,11300.0
2013-11-29 12:20:00,104.53,104.53,104.41,104.43,8100.0,95.4533,95.4533,95.3437,95.362,8100.0
2013-11-29 12:30:00,104.42,104.43,104.39,104.39,7700.0,95.3528,95.362,95.3255,95.3255,7700.0
2013-11-29 12:40:00,104.39,104.42,104.37,104.39,30600.0,95.3255,95.3528,95.3072,95.3255,30600.0
2013-11-29 12:50:00,104.39,104.39,103.99,104.02,42600.0,95.3255,95.3255,94.9602,94.9876,42600.0
2013-12-02 09:30:00,104.01,104.48,103.81,104.34,28200.0,94.9784,95.4076,94.7958,95.2798,28200.0
2013-12-02 09:40:00,104.47,104.61,104.08,104.14,26900.0,95.3985,95.5263,95.0424,95.0972,26900.0
2013-12-02 09:50:00,104.15,104.45,104.08,104.45,13700.0,95.1063,95.3802,95.0424,95.3802,13700.0
2013-12-02 10:00:00,104.46,104.76,104.35,104.66,25000.0,95.3894,95.6633,95.2889,95.572,25000.0
2013-12-02 10:10:00,104.68,104.93,104.68,104.88,17600.0,95.5903,95.8186,95.5903,95.7729,17600.0
2013-12-02 10:20:00,104.9,105.1,104.87,105.02,20800.0,95.7912,95.9738,95.7638,95.9007,20800.0
2013-12-02 10:30:00,105.01,105.03,104.88,105.01,14300.0,95.8916,95.9099,95.7729,95.8916,14300.0
2013-12-02 10:40:00,105.05,105.09,104.99,105.08,11600.0,95.9281,95.9647,95.8734,95.9555,11600.0
2013-12-02 10:50:00,105.06,105.13,104.99,105.07,14300.0,95.9373,96.0012,95.8734,95.9464,14300.0
2013-12-02 11:00:00,105.09,105.09,104.99,105.03,12300.0,95.9647,95.9647,95.8734,95.9099,12300.0
2013-12-02 11:10:00,105.0,105.06,104.98,105.05,14100.0,95.8825,95.9373,95.8642,95.9281,14100.0
2013-12-02 11:20:00,105.05,105.11,104.98,104.98,11100.0,95.9281,95.9829,95.8642,95.8642,11100.0
2013-12-02 11:30:00,104.98,105.11,104.98,104.98,24300.0,95.8642,95.9829,95.8642,95.8642,24300.0
2013-12-02 11:40:00,105.0,105.03,104.97,104.98,15100.0,95.8825,95.9099,95.8551,95.8642,15100.0
2013-12-02 11:50:00,104.98,105.02,104.97,104.98,20700.0,95.8642,95.9007,95.8551,95.8642,20700.0
2013-12-02 12:00:00,104.98,105.1,104.95,104.98,16700.0,95.8642,95.9738,95.8368,95.8642,16700.0
2013-12-02 12:10:00,104.98,105.03,104.96,105.02,15400.0,95.8642,95.9099,95.846,95.9007,15400.0
2013-12-02 12:20:00,105.02,105.15,104.96,105.15,16400.0,95.9007,96.0195,95.846,96.0195,16400.0
2013-12-02 12:30:00,105.17,105.2,105.15,105.17,4400.0,96.0377,96.0651,96.0195,96.0377,4400.0
2013-12-02 12:40:00,105.16,105.48,105.15,105.47,65400.0,96.0286,96.3208,96.0195,96.3117,65400.0
2013-12-02 12:50:00,105.48,105.52,105.42,105.51,10600.0,96.3208,96.3573,96.266,96.3482,10600.0
2013-12-02 13:00:00,105.49,105.57,105.4,105.54,22000.0,96.3299,96.403,96.2477,96.3756,22000.0
2013-12-02 13:10:00,105.48,105.57,105.47,105.57,21600.0,96.3208,96.403,96.3117,96.403,21600.0
2013-12-02 13:20:00,105.56,105.57,105.54,105.54,14900.0,96.3939,96.403,96.3756,96.3756,14900.0
2013-12-02 13:30:00,105.54,105.62,105.54,105.62,28800.0,96.3756,96.4486,96.3756,96.4486,28800.0
2013-12-02 13:40:00,105.64,105.66,105.6,105.61,10900.0,96.4669,96.4852,96.4304,96.4395,10900.0
2013-12-02 13:50:00,105.6,105.67,105.6,105.66,11400.0,96.4304,96.4943,96.4304,96.4852,11400.0
2013-12-02 14:00:00,105.65,105.69,105.52,105.57,31900.0,96.476,96.5126,96.3573,96.403,31900.0
2013-12-02 14:10:00,105.57,105.64,105.56,105.63,17000.0,96.403,96.4669,96.3939,96.4578,17000.0
2013-12-02 14:20:00,105.63,105.68,105.61,105.67,16200.0,96.4578,96.5034,96.4395,96.4943,16200.0
2013-12-02 14:30:00,105.67,105.73,105.66,105.71,16900.0,96.4943,96.5491,96.4852,96.5308,16900.0
2013-12-02 14:40:00,105.7,105.8,105.68,105.74,25100.0,96.5217,96.613,96.5034,96.5582,25100.0
2013-12-02 14:50:00,105.73,105.79,105.69,105.77,17700.0,96.5491,96.6039,96.5126,96.5856,17700.0
2013-12-02 15:00:00,105.77,105.77,105.67,105.74,25400.0,96.5856,96.5856,96.4943,96.5582,25400.0
2013-12-02 15:10:00,105.75,105.78,105.67,105.76,32100.0,96.5674,96.5948,96.4943,96.5765,32100.0
2013-12-02 15:20:00,105.76,105.77,105.61,105.65,43600.0,96.5765,96.5856,96.4395,96.476,43600.0
2013-12-02 15:30:00,105.64,105.66,105.37,105.37,41600.0,96.4669,96.4852,96.2204,96.2204,41600.0
2013-12-02 15:40:00,105.37,105.39,105.18,105.18,44000.0,96.2204,96.2386,96.0469,96.0469,44000.0
2013-12-02 15:50:00,105.17,105.25,105.08,105.22,72000.0,96.0377,96.1108,95.9555,96.0834,72000.0
2013-12-03 09:30:00,104.9,105.12,103.99,104.48,43700.0,95.7912,95.9921,94.9602,95.4076,43700.0
2013-12-03 09:40:00,104.48,104.81,104.32,104.38,19300.0,95.4076,95.709,95.2615,95.3163,19300.0
2013-12-03 09:50:00,104.35,104.53,103.97,104.07,39000.0,95.2889,95.4533,94.9419,95.0332,39000.0
2013-12-03 10:00:00,104.1,104.23,103.9,103.91,36600.0,95.0606,95.1793,94.878,94.8871,36600.0
2013-12-03 10:10:00,103.9,104.25,103.9,104.25,40400.0,94.878,95.1976,94.878,95.1976,40400.0
2013-12-03 10:20:00,104.26,104.5,104.26,104.28,24000.0,95.2067,95.4259,95.2067,95.225,24000.0
2013-12-03 10:30:00,104.29,104.32,104.15,104.19,11300.0,95.2341,95.2615,95.1063,95.1428,11300.0
2013-12-03 10:40:00,104.2,104.23,104.12,104.23,12900.0,95.1519,95.1793,95.0789,95.1793,12900.0
2013-12-03 10:50:00,104.22,104.32,104.11,104.25,16900.0,95.1702,95.2615,95.0698,95.1976,16900.0
2013-12-03 11:00:00,104.23,104.23,104.12,104.14,16100.0,95.1793,95.1793,95.0789,95.0972,16100.0
2013-12-03 11:10:00,104.13,104.24,104.12,104.15,14100.0,95.088,95.1885,95.0789,95.1063,14100.0
2013-12-03 11:20:00,104.14,104.41,104.14,104.41,25600.0,95.0972,95.3437,95.0972,95.3437,25600.0
2013-12-03 11:30:00,104.39,104.49,104.29,104.34,52600.0,95.3255,95.4168,95.2341,95.2798,52600.0
2013-12-03 11:40:00,104.37,104.37,104.14,104.18,14300.0,95.3072,95.3072,95.0972,95.1337,14300.0
2013-12-03 11:50:00,104.14,104.33,104.09,104.32,21300.0,95.0972,95.2707,95.0515,95.2615,21300.0
2013-12-03 12:00:00,104.32,104.32,104.19,104.21,17300.0,95.2615,95.2615,95.1428,95.1611,17300.0
2013-12-03 12:10:00,104.23,104.33,104.2,104.3,17400.0,95.1793,95.2707,95.1519,95.2433,17400.0
2013-12-03 12:20:00,104.3,104.34,104.25,104.26,6400.0,95.2433,95.2798,95.1976,95.2067,6400.0
2013-12-03 12:30:00,104.26,104.47,104.18,104.43,26000.0,95.2067,95.3985,95.1337,95.362,26000.0
2013-12-03 12:40:00,104.43,104.43,104.26,104.26,4700.0,95.362,95.362,95.2067,95.2067,4700.0
2013-12-03 12:50:00,104.26,104.43,104.23,104.42,34200.0,95.2067,95.362,95.1793,95.3528,34200.0
2013-12-03 13:00:00,104.39,104.44,104.14,104.16,9600.0,95.3255,95.3711,95.0972,95.1154,9600.0
2013-12-03 13:10:00,104.17,104.25,104.17,104.22,16600.0,95.1246,95.1976,95.1246,95.1702,16600.0
2013-12-03 13:20:00,104.23,104.36,104.17,104.22,43200.0,95.1793,95.2981,95.1246,95.1702,43200.0
2013-12-03 13:30:00,104.23,104.36,104.19,104.34,48800.0,95.1793,95.2981,95.1428,95.2798,48800.0
2013-12-03 13:40:00,104.34,104.44,104.3,104.44,43200.0,95.2798,95.3711,95.2433,95.3711,43200.0
2013-12-03 13:50:00,104.44,104.45,104.39,104.4,8800.0,95.3711,95.3802,95.3255,95.3346,8800.0
2013-12-03 14:00:00,104.41,104.5,104.4,104.49,26300.0,95.3437,95.4259,95.3346,95.4168,26300.0
2013-12-03 14:10:00,104.48,104.5,104.4,104.45,11600.0,95.4076,95.4259,95.3346,95.3802,11600.0
2013-12-03 14:20:00,104.45,104.48,104.42,104.46,10500.0,95.3802,95.4076,95.3528,95.3894,10500.0
2013-12-03 14:30:00,104.46,104.68,104.46,104.68,14200.0,95.3894,95.5903,95.3894,95.5903,14200.0
2013-12-03 14:40:00,104.7,104.78,104.66,104.69,12500.0,95.6085,95.6816,95.572,95.5994,12500.0
2013-12-03 14:50:00,104.7,104.81,104.7,104.8,22400.0,95.6085,95.709,95.6085,95.6998,22400.0
2013-12-03 15:00:00,104.8,104.87,104.69,104.69,32300.0,95.6998,95.7638,95.5994,95.5994,32300.0
2013-12-03 15:10:00,104.69,104.7,104.59,104.67,17700.0,95.5994,95.6085,95.5081,95.5811,17700.0
2013-12-03 15:20:00,104.68,104.68,104.47,104.51,13900.0,95.5903,95.5903,95.3985,95.435,13900.0
2013-12-03 15:30:00,104.52,104.72,104.5,104.68,18700.0,95.4442,95.6268,95.4259,95.5903,18700.0
2013-12-03 15:40:00,104.67,104.72,104.57,104.71,28700.0,95.5811,95.6268,95.4898,95.6177,28700.0
2013-12-03 15:50:00,104.72,104.78,104.7,104.76,64800.0,95.6268,95.6816,95.6085,95.6633,64800.0
2013-12-04 09:30:00,104.64,104.64,103.81,103.99,31000.0,95.5537,95.5537,94.7958,94.9602,31000.0
2013-12-04 09:40:00,103.99,104.26,103.79,103.93,30100.0,94.9602,95.2067,94.7776,94.9054,30100.0
2013-12-04 09:50:00,103.92,104.2,103.79,104.06,40500.0,94.8963,95.1519,94.7776,95.0241,40500.0
2013-12-04 10:00:00,104.06,104.57,104.05,104.57,17600.0,95.0241,95.4898,95.015,95.4898,17600.0
2013-12-04 10:10:00,104.59,104.73,104.46,104.55,18200.0,95.5081,95.6359,95.3894,95.4716,18200.0
2013-12-04 10:20:00,104.54,104.62,104.46,104.47,48400.0,95.4624,95.5355,95.3894,95.3985,48400.0
2013-12-04 10:30:00,104.46,104.55,104.39,104.46,16100.0,95.3894,95.4716,95.3255,95.3894,16100.0
2013-12-04 10:40:00,104.44,104.44,104.32,104.41,16000.0,95.3711,95.3711,95.2615,95.3437,16000.0
2013-12-04 10:50:00,104.41,104.44,104.13,104.25,75000.0,95.3437,95.3711,95.088,95.1976,75000.0
2013-12-04 11:00:00,104.24,104.24,103.95,103.96,21400.0,95.1885,95.1885,94.9237,94.9328,21400.0
2013-12-04 11:10:00,103.96,104.18,103.95,104.13,25100.0,94.9328,95.1337,94.9237,95.088,25100.0
2013-12-04 11:20:00,104.12,104.21,104.11,104.14,22500.0,95.0789,95.1611,95.0698,95.0972,22500.0
2013-12-04 11:30:00,104.14,104.21,104.04,104.04,22400.0,95.0972,95.1611,95.0058,95.0058,22400.0
2013-12-04 11:40:00,104.03,104.13,103.86,103.86,17800.0,94.9967,95.088,94.8415,94.8415,17800.0
2013-12-04 11:50:00,103.86,104.12,103.85,104.03,16600.0,94.8415,95.0789,94.8323,94.9967,16600.0
2013-12-04 12:00:00,104.03,104.04,103.67,103.88,20200.0,94.9967,95.0058,94.668,94.8597,20200.0
2013-12-04 12:10:00,103.88,103.91,103.6,103.63,18200.0,94.8597,94.8871,94.604,94.6314,18200.0
2013-12-04 12:20:00,103.63,103.78,103.54,103.58,28400.0,94.6314,94.7684,94.5493,94.5858,28400.0
2013-12-04 12:30:00,103.58,103.64,103.46,103.5,16800.0,94.5858,94.6406,94.4762,94.5127,16800.0
2013-12-04 12:40:00,103.49,103.63,103.43,103.43,17400.0,94.5036,94.6314,94.4488,94.4488,17400.0
2013-12-04 12:50:00,103.43,103.47,103.4,103.42,9800.0,94.4488,94.4853,94.4214,94.4397,9800.0
2013-12-04 13:00:00,103.43,103.47,103.28,103.28,6700.0,94.4488,94.4853,94.3118,94.3118,6700.0
2013-12-04 13:10:00,103.29,103.29,103.02,103.08,19700.0,94.321,94.321,94.0744,94.1292,19700.0
2013-12-04 13:20:00,103.08,103.12,102.71,102.71,23800.0,94.1292,94.1657,93.7913,93.7913,23800.0
2013-12-04 13:30:00,102.7,102.71,102.49,102.62,27200.0,93.7822,93.7913,93.5904,93.7091,27200.0
2013-12-04 13:40:00,102.61,102.62,102.46,102.52,19000.0,93.7,93.7091,93.563,93.6178,19000.0
2013-12-04 13:50:00,102.5,102.62,102.45,102.59,19700.0,93.5996,93.7091,93.5539,93.6818,19700.0
2013-12-04 14:00:00,102.64,102.96,102.62,102.86,36800.0,93.7274,94.0196,93.7091,93.9283,36800.0
2013-12-04 14:10:00,102.85,103.05,102.83,102.95,29400.0,93.9192,94.1018,93.9009,94.0105,29400.0
2013-12-04 14:20:00,102.96,103.2,102.95,103.15,17800.0,94.0196,94.2388,94.0105,94.1931,17800.0
2013-12-04 14:30:00,103.17,103.35,103.16,103.22,17700.0,94.2114,94.3758,94.2023,94.257,17700.0
2013-12-04 14:40:00,103.22,103.32,103.14,103.14,30500.0,94.257,94.3484,94.184,94.184,30500.0
2013-12-04 14:50:00,103.14,103.2,103.07,103.13,25700.0,94.184,94.2388,94.1201,94.1749,25700.0
2013-12-04 15:00:00,103.11,103.16,103.03,103.15,14200.0,94.1566,94.2023,94.0835,94.1931,14200.0
2013-12-04 15:10:00,103.16,103.2,103.13,103.18,64100.0,94.2023,94.2388,94.1749,94.2205,64100.0
2013-12-04 15:20:00,103.17,103.44,103.16,103.44,65100.0,94.2114,94.4579,94.2023,94.4579,65100.0
2013-12-04 15:30:00,103.43,103.89,103.39,103.87,66600.0,94.4488,94.8689,94.4123,94.8506,66600.0
2013-12-04 15:40:00,103.9,104.12,103.87,103.99,127700.0,94.878,95.0789,94.8506,94.9602,127700.0
2013-12-04 15:50:00,104.0,104.0,103.76,103.76,97900.0,94.9693,94.9693,94.7502,94.7502,97900.0
2013-12-05 09:30:00,103.49,103.77,103.34,103.6,18200.0,94.5036,94.7593,94.3666,94.604,18200.0
2013-12-05 09:40:00,103.65,103.76,103.44,103.66,17800.0,94.6497,94.7502,94.4579,94.6588,17800.0
2013-12-05 09:50:00,103.65,103.99,103.51,103.8,47200.0,94.6497,94.9602,94.5219,94.7867,47200.0
2013-12-05 10:00:00,103.75,104.06,103.71,104.06,14500.0,94.741,95.0241,94.7045,95.0241,14500.0
2013-12-05 10:10:00,104.03,104.04,103.74,103.74,24400.0,94.9967,95.0058,94.7319,94.7319,24400.0
2013-12-05 10:20:00,103.74,103.74,103.47,103.56,28700.0,94.7319,94.7319,94.4853,94.5675,28700.0
2013-12-05 10:30:00,103.51,103.6,103.37,103.55,13100.0,94.5219,94.604,94.394,94.5584,13100.0
2013-12-05 10:40:00,103.58,103.58,103.19,103.25,19300.0,94.5858,94.5858,94.2297,94.2844,19300.0
2013-12-05 10:50:00,103.23,103.3,103.17,103.25,14300.0,94.2662,94.3301,94.2114,94.2844,14300.0
2013-12-05 11:00:00,103.23,103.25,102.92,102.92,27000.0,94.2662,94.2844,93.9831,93.9831,27000.0
2013-12-05 11:10:00,102.94,103.03,102.84,102.98,10200.0,94.0014,94.0835,93.91,94.0379,10200.0
2013-12-05 11:20:00,103.02,103.04,102.96,102.97,15900.0,94.0744,94.0927,94.0196,94.0288,15900.0
2013-12-05 11:30:00,102.97,103.08,102.96,103.06,25800.0,94.0288,94.1292,94.0196,94.1109,25800.0
2013-12-05 11:40:00,103.04,103.06,102.77,102.77,29900.0,94.0927,94.1109,93.8461,93.8461,29900.0
2013-12-05 11:50:00,102.78,102.85,102.77,102.85,15200.0,93.8553,93.9192,93.8461,93.9192,15200.0
2013-12-05 12:00:00,102.84,102.97,102.83,102.95,15400.0,93.91,94.0288,93.9009,94.0105,15400.0
2013-12-05 12:10:00,102.96,103.09,102.95,103.08,27800.0,94.0196,94.1383,94.0105,94.1292,27800.0
2013-12-05 12:20:00,103.11,103.11,103.03,103.03,10900.0,94.1566,94.1566,94.0835,94.0835,10900.0
2013-12-05 12:30:00,103.04,103.06,102.98,102.99,8700.0,94.0927,94.1109,94.0379,94.047,8700.0
2013-12-05 12:40:00,103.0,103.06,102.98,103.02,10300.0,94.0561,94.1109,94.0379,94.0744,10300.0
2013-12-05 12:50:00,103.01,103.04,102.91,102.91,8400.0,94.0653,94.0927,93.974,93.974,8400.0
2013-12-05 13:00:00,102.89,102.94,102.84,102.86,49800.0,93.9557,94.0014,93.91,93.9283,49800.0
2013-12-05 13:10:00,102.85,102.86,102.64,102.84,50900.0,93.9192,93.9283,93.7274,93.91,50900.0
2013-12-05 13:20:00,102.84,102.88,102.29,102.32,73400.0,93.91,93.9466,93.4078,93.4352,73400.0
2013-12-05 13:30:00,102.34,102.37,102.25,102.31,32100.0,93.4535,93.4809,93.3713,93.4261,32100.0
2013-12-05 13:40:00,102.31,102.36,102.29,102.29,17100.0,93.4261,93.4717,93.4078,93.4078,17100.0
2013-12-05 13:50:00,102.31,102.31,102.19,102.25,20500.0,93.4261,93.4261,93.3165,93.3713,20500.0
2013-12-05 14:00:00,102.26,102.26,102.12,102.12,31200.0,93.3804,93.3804,93.2526,93.2526,31200.0
2013-12-05 14:10:00,102.13,102.15,102.06,102.09,25700.0,93.2617,93.28,93.1978,93.2252,25700.0
2013-12-05 14:20:00,102.09,102.19,102.01,102.12,36800.0,93.2252,93.3165,93.1521,93.2526,36800.0
2013-12-05 14:30:00,102.13,102.24,102.08,102.17,25400.0,93.2617,93.3621,93.216,93.2982,25400.0
2013-12-05 14:40:00,102.19,102.24,102.14,102.17,30800.0,93.3165,93.3621,93.2708,93.2982,30800.0
2013-12-05 14:50:00,102.18,102.24,102.13,102.24,25800.0,93.3074,93.3621,93.2617,93.3621,25800.0
2013-12-05 15:00:00,102.23,102.3,102.18,102.28,39500.0,93.353,93.4169,93.3074,93.3987,39500.0
2013-12-05 15:10:00,102.27,102.31,102.22,102.3,32600.0,93.3895,93.4261,93.3439,93.4169,32600.0
2013-12-05 15:20:00,102.31,102.37,102.3,102.33,26400.0,93.4261,93.4809,93.4169,93.4443,26400.0
2013-12-05 15:30:00,102.33,102.34,102.24,102.27,28700.0,93.4443,93.4535,93.3621,93.3895,28700.0
2013-12-05 15:40:00,102.27,102.27,101.99,101.99,52800.0,93.3895,93.3895,93.1339,93.1339,52800.0
2013-12-05 15:50:00,102.0,102.01,101.82,101.91,120400.0,93.143,93.1521,92.9786,93.0608,120400.0
2013-12-06 09:30:00,103.03,103.53,102.87,103.48,29600.0,94.0835,94.5401,93.9374,94.4945,29600.0
2013-12-06 09:40:00,103.56,104.1,103.5,104.0,107300.0,94.5675,95.0606,94.5127,94.9693,107300.0
2013-12-06 09:50:00,103.99,104.15,103.81,103.89,51600.0,94.9602,95.1063,94.7958,94.8689,51600.0
2013-12-06 10:00:00,103.92,103.95,103.79,103.81,44900.0,94.8963,94.9237,94.7776,94.7958,44900.0
2013-12-06 10:10:00,103.8,103.82,103.62,103.69,40400.0,94.7867,94.8049,94.6223,94.6862,40400.0
2013-12-06 10:20:00,103.67,103.7,103.49,103.62,51000.0,94.668,94.6954,94.5036,94.6223,51000.0
2013-12-06 10:30:00,103.63,103.86,103.48,103.77,71000.0,94.6314,94.8415,94.4945,94.7593,71000.0
2013-12-06 10:40:00,103.77,103.79,103.63,103.64,23700.0,94.7593,94.7776,94.6314,94.6406,23700.0
2013-12-06 10:50:00,103.65,103.65,103.35,103.35,29700.0,94.6497,94.6497,94.3758,94.3758,29700.0
2013-12-06 11:00:00,103.36,103.36,103.22,103.26,28400.0,94.3849,94.3849,94.257,94.2936,28400.0
2013-12-06 11:10:00,103.26,103.45,103.25,103.25,21300.0,94.2936,94.4671,94.2844,94.2844,21300.0
2013-12-06 11:20:00,103.23,103.23,103.04,103.04,21500.0,94.2662,94.2662,94.0927,94.0927,21500.0
2013-12-06 11:30:00,103.05,103.39,103.05,103.33,26000.0,94.1018,94.4123,94.1018,94.3575,26000.0
2013-12-06 11:40:00,103.37,103.47,103.3,103.43,26500.0,94.394,94.4853,94.3301,94.4488,26500.0
2013-12-06 11:50:00,103.4,103.43,103.23,103.38,21800.0,94.4214,94.4488,94.2662,94.4032,21800.0
2013-12-06 12:00:00,103.37,103.45,103.24,103.38,20900.0,94.394,94.4671,94.2753,94.4032,20900.0
2013-12-06 12:10:00,103.4,103.4,103.21,103.29,28500.0,94.4214,94.4214,94.2479,94.321,28500.0
2013-12-06 12:20:00,103.29,103.35,103.15,103.17,10000.0,94.321,94.3758,94.1931,94.2114,10000.0
2013-12-06 12:30:00,103.2,103.34,103.09,103.33,51900.0,94.2388,94.3666,94.1383,94.3575,51900.0
2013-12-06 12:40:00,103.34,103.37,103.15,103.34,15800.0,94.3666,94.394,94.1931,94.3666,15800.0
2013-12-06 12:50:00,103.35,103.42,103.3,103.38,6600.0,94.3758,94.4397,94.3301,94.4032,6600.0
2013-12-06 13:00:00,103.39,103.45,103.25,103.38,32600.0,94.4123,94.4671,94.2844,94.4032,32600.0
2013-12-06 13:10:00,103.4,103.42,103.29,103.36,24400.0,94.4214,94.4397,94.321,94.3849,24400.0
2013-12-06 13:20:00,103.37,103.42,103.35,103.38,22000.0,94.394,94.4397,94.3758,94.4032,22000.0
2013-12-06 13:30:00,103.38,103.54,103.36,103.52,18400.0,94.4032,94.5493,94.3849,94.531,18400.0
2013-12-06 13:40:00,103.5,103.69,103.5,103.67,9600.0,94.5127,94.6862,94.5127,94.668,9600.0
2013-12-06 13:50:00,103.67,103.68,103.58,103.62,18200.0,94.668,94.6771,94.5858,94.6223,18200.0
2013-12-06 14:00:00,103.61,103.66,103.58,103.65,12900.0,94.6132,94.6588,94.5858,94.6497,12900.0
2013-12-06 14:10:00,103.67,103.78,103.65,103.72,13500.0,94.668,94.7684,94.6497,94.7136,13500.0
2013-12-06 14:20:00,103.72,103.73,103.69,103.72,8900.0,94.7136,94.7228,94.6862,94.7136,8900.0
2013-12-06 14:30:00,103.71,103.75,103.7,103.7,18800.0,94.7045,94.741,94.6954,94.6954,18800.0
2013-12-06 14:40:00,103.7,103.76,103.7,103.76,14300.0,94.6954,94.7502,94.6954,94.7502,14300.0
2013-12-06 14:50:00,103.76,103.78,103.74,103.76,10600.0,94.7502,94.7684,94.7319,94.7502,10600.0
2013-12-06 15:00:00,103.77,103.78,103.72,103.72,15800.0,94.7593,94.7684,94.7136,94.7136,15800.0
2013-12-06 15:10:00,103.73,103.79,103.72,103.79,9200.0,94.7228,94.7776,94.7136,94.7776,9200.0
2013-12-06 15:20:00,103.78,103.91,103.78,103.91,20900.0,94.7684,94.8871,94.7684,94.8871,20900.0
2013-12-06 15:30:00,103.9,103.94,103.79,103.79,22300.0,94.878,94.9145,94.7776,94.7776,22300.0
2013-12-06 15:40:00,103.8,103.87,103.77,103.8,26800.0,94.7867,94.8506,94.7593,94.7867,26800.0
2013-12-06 15:50:00,103.79,104.05,103.79,103.99,140100.0,94.7776,95.015,94.7776,94.9602,140100.0
2013-12-09 09:30:00,103.78,104.67,103.7,104.4,46700.0,94.7684,95.5811,94.6954,95.3346,46700.0
2013-12-09 09:40:00,104.33,104.54,104.27,104.48,20800.0,95.2707,95.4624,95.2159,95.4076,20800.0
2013-12-09 09:50:00,104.46,104.65,104.46,104.55,16300.0,95.3894,95.5629,95.3894,95.4716,16300.0
2013-12-09 10:00:00,104.59,104.79,104.47,104.72,25100.0,95.5081,95.6907,95.3985,95.6268,25100.0
2013-12-09 10:10:00,104.74,104.86,104.66,104.66,79300.0,95.6451,95.7546,95.572,95.572,79300.0
2013-12-09 10:20:00,104.65,104.79,104.47,104.78,14500.0,95.5629,95.6907,95.3985,95.6816,14500.0
2013-12-09 10:30:00,104.76,104.94,104.71,104.92,20200.0,95.6633,95.8277,95.6177,95.8094,20200.0
2013-12-09 10:40:00,104.88,104.95,104.7,104.73,44600.0,95.7729,95.8368,95.6085,95.6359,44600.0
2013-12-09 10:50:00,104.73,104.83,104.71,104.74,14300.0,95.6359,95.7272,95.6177,95.6451,14300.0
2013-12-09 11:00:00,104.74,104.76,104.65,104.72,17000.0,95.6451,95.6633,95.5629,95.6268,17000.0
2013-12-09 11:10:00,104.71,104.8,104.7,104.73,16100.0,95.6177,95.6998,95.6085,95.6359,16100.0
2013-12-09 11:20:00,104.75,104.79,104.73,104.73,22100.0,95.6542,95.6907,95.6359,95.6359,22100.0
2013-12-09 11:30:00,104.73,104.79,104.7,104.78,18300.0,95.6359,95.6907,95.6085,95.6816,18300.0
2013-12-09 11:40:00,104.74,104.86,104.68,104.77,53700.0,95.6451,95.7546,95.5903,95.6725,53700.0
2013-12-09 11:50:00,104.77,104.82,104.55,104.64,74400.0,95.6725,95.7181,95.4716,95.5537,74400.0
2013-12-09 12:00:00,104.67,104.76,104.66,104.74,8300.0,95.5811,95.6633,95.572,95.6451,8300.0
2013-12-09 12:10:00,104.76,104.76,104.69,104.73,11400.0,95.6633,95.6633,95.5994,95.6359,11400.0
2013-12-09 12:20:00,104.75,104.77,104.69,104.72,11200.0,95.6542,95.6725,95.5994,95.6268,11200.0
2013-12-09 12:30:00,104.71,104.74,104.62,104.72,15700.0,95.6177,95.6451,95.5355,95.6268,15700.0
2013-12-09 12:40:00,104.73,104.82,104.71,104.82,13800.0,95.6359,95.7181,95.6177,95.7181,13800.0
2013-12-09 12:50:00,104.78,104.82,104.75,104.75,11500.0,95.6816,95.7181,95.6542,95.6542,11500.0
2013-12-09 13:00:00,104.76,104.83,104.73,104.81,17800.0,95.6633,95.7272,95.6359,95.709,17800.0
2013-12-09 13:10:00,104.82,104.86,104.72,104.74,15300.0,95.7181,95.7546,95.6268,95.6451,15300.0
2013-12-09 13:20:00,104.75,104.82,104.72,104.74,16500.0,95.6542,95.7181,95.6268,95.6451,16500.0
2013-12-09 13:30:00,104.75,104.8,104.69,104.72,16100.0,95.6542,95.6998,95.5994,95.6268,16100.0
2013-12-09 13:40:00,104.72,104.76,104.69,104.75,14900.0,95.6268,95.6633,95.5994,95.6542,14900.0
2013-12-09 13:50:00,104.76,104.77,104.66,104.72,19800.0,95.6633,95.6725,95.572,95.6268,19800.0
2013-12-09 14:00:00,104.71,104.73,104.65,104.68,15000.0,95.6177,95.6359,95.5629,95.5903,15000.0
2013-12-09 14:10:00,104.67,104.73,104.66,104.66,13800.0,95.5811,95.6359,95.572,95.572,13800.0
2013-12-09 14:20:00,104.66,104.7,104.6,104.67,18500.0,95.572,95.6085,95.5172,95.5811,18500.0
2013-12-09 14:30:00,104.68,104.68,104.6,104.6,18900.0,95.5903,95.5903,95.5172,95.5172,18900.0
2013-12-09 14:40:00,104.6,104.65,104.56,104.57,14000.0,95.5172,95.5629,95.4807,95.4898,14000.0
2013-12-09 14:50:00,104.57,104.58,104.52,104.57,20100.0,95.4898,95.499,95.4442,95.4898,20100.0
2013-12-09 15:00:00,104.58,104.6,104.47,104.47,28000.0,95.499,95.5172,95.3985,95.3985,28000.0
2013-12-09 15:10:00,104.46,104.47,104.36,104.37,32300.0,95.3894,95.3985,95.2981,95.3072,32300.0
2013-12-09 15:20:00,104.37,104.46,104.34,104.34,37400.0,95.3072,95.3894,95.2798,95.2798,37400.0
2013-12-09 15:30:00,104.35,104.4,104.3,104.31,52100.0,95.2889,95.3346,95.2433,95.2524,52100.0
2013-12-09 15:40:00,104.31,104.39,104.31,104.35,52100.0,95.2524,95.3255,95.2524,95.2889,52100.0
2013-12-09 15:50:00,104.35,104.43,104.28,104.4,130000.0,95.2889,95.362,95.225,95.3346,130000.0
2013-12-10 09:30:00,104.04,104.46,103.82,104.18,24500.0,95.0058,95.3894,94.8049,95.1337,24500.0
2013-12-10 09:40:00,104.25,104.38,104.03,104.07,22900.0,95.1976,95.3163,94.9967,95.0332,22900.0
2013-12-10 09:50:00,104.1,104.47,104.1,104.2,26900.0,95.0606,95.3985,95.0606,95.1519,26900.0
2013-12-10 10:00:00,104.23,104.3,103.98,104.3,33700.0,95.1793,95.2433,94.9511,95.2433,33700.0
2013-12-10 10:10:00,104.3,104.4,104.15,104.32,23300.0,95.2433,95.3346,95.1063,95.2615,23300.0
2013-12-10 10:20:00,104.32,104.32,104.16,104.18,23100.0,95.2615,95.2615,95.1154,95.1337,23100.0
2013-12-10 10:30:00,104.19,104.29,104.16,104.26,23600.0,95.1428,95.2341,95.1154,95.2067,23600.0
2013-12-10 10:40:00,104.29,104.32,104.25,104.3,16300.0,95.2341,95.2615,95.1976,95.2433,16300.0
2013-12-10 10:50:00,104.31,104.46,104.26,104.26,21300.0,95.2524,95.3894,95.2067,95.2067,21300.0
2013-12-10 11:00:00,104.28,104.34,104.2,104.28,21600.0,95.225,95.2798,95.1519,95.225,21600.0
2013-12-10 11:10:00,104.29,104.34,104.19,104.25,23500.0,95.2341,95.2798,95.1428,95.1976,23500.0
2013-12-10 11:20:00,104.23,104.28,104.16,104.27,21200.0,95.1793,95.225,95.1154,95.2159,21200.0
2013-12-10 11:30:00,104.26,104.26,103.98,103.99,37600.0,95.2067,95.2067,94.9511,94.9602,37600.0
2013-12-10 11:40:00,103.99,104.07,103.94,104.0,17100.0,94.9602,95.0332,94.9145,94.9693,17100.0
2013-12-10 11:50:00,103.98,104.11,103.97,104.11,14600.0,94.9511,95.0698,94.9419,95.0698,14600.0
2013-12-10 12:00:00,104.14,104.17,104.06,104.12,19000.0,95.0972,95.1246,95.0241,95.0789,19000.0
2013-12-10 12:10:00,104.12,104.19,104.0,104.13,22800.0,95.0789,95.1428,94.9693,95.088,22800.0
2013-12-10 12:20:00,104.11,104.15,104.1,104.14,12600.0,95.0698,95.1063,95.0606,95.0972,12600.0
2013-12-10 12:30:00,104.14,104.19,104.1,104.15,41200.0,95.0972,95.1428,95.0606,95.1063,41200.0
2013-12-10 12:40:00,104.13,104.16,104.08,104.11,10700.0,95.088,95.1154,95.0424,95.0698,10700.0
2013-12-10 12:50:00,104.15,104.16,104.04,104.04,13700.0,95.1063,95.1154,95.0058,95.0058,13700.0
2013-12-10 13:00:00,104.07,104.08,103.91,103.97,28700.0,95.0332,95.0424,94.8871,94.9419,28700.0
2013-12-10 13:10:00,103.97,104.18,103.97,104.17,14700.0,94.9419,95.1337,94.9419,95.1246,14700.0
2013-12-10 13:20:00,104.17,104.2,104.05,104.08,13600.0,95.1246,95.1519,95.015,95.0424,13600.0
2013-12-10 13:30:00,104.07,104.12,104.05,104.12,15100.0,95.0332,95.0789,95.015,95.0789,15100.0
2013-12-10 13:40:00,104.11,104.12,104.0,104.03,9900.0,95.0698,95.0789,94.9693,94.9967,9900.0
2013-12-10 13:50:00,104.03,104.04,103.73,103.74,58200.0,94.9967,95.0058,94.7228,94.7319,58200.0
2013-12-10 14:00:00,103.75,103.96,103.73,103.95,30400.0,94.741,94.9328,94.7228,94.9237,30400.0
2013-12-10 14:10:00,103.95,103.95,103.85,103.87,18500.0,94.9237,94.9237,94.8323,94.8506,18500.0
2013-12-10 14:20:00,103.88,103.89,103.79,103.82,20000.0,94.8597,94.8689,94.7776,94.8049,20000.0
2013-12-10 14:30:00,103.83,103.83,103.71,103.73,25300.0,94.8141,94.8141,94.7045,94.7228,25300.0
2013-12-10 14:40:00,103.72,103.75,103.63,103.69,23100.0,94.7136,94.741,94.6314,94.6862,23100.0
2013-12-10 14:50:00,103.65,103.65,103.54,103.6,27200.0,94.6497,94.6497,94.5493,94.604,27200.0
2013-12-10 15:00:00,103.6,103.65,103.58,103.58,37400.0,94.604,94.6497,94.5858,94.5858,37400.0
2013-12-10 15:10:00,103.6,103.6,103.55,103.55,33000.0,94.604,94.604,94.5584,94.5584,33000.0
2013-12-10 15:20:00,103.55,103.57,103.5,103.53,71400.0,94.5584,94.5767,94.5127,94.5401,71400.0
2013-12-10 15:30:00,103.53,103.56,103.44,103.55,72600.0,94.5401,94.5675,94.4579,94.5584,72600.0
2013-12-10 15:40:00,103.54,103.77,103.5,103.73,102300.0,94.5493,94.7593,94.5127,94.7228,102300.0
2013-12-10 15:50:00,103.74,103.77,103.62,103.62,122300.0,94.7319,94.7593,94.6223,94.6223,122300.0
2013-12-11 09:30:00,103.99,104.74,103.75,104.45,80000.0,94.9602,95.6451,94.741,95.3802,80000.0
2013-12-11 09:40:00,104.39,104.56,103.73,103.97,48900.0,95.3255,95.4807,94.7228,94.9419,48900.0
2013-12-11 09:50:00,104.04,104.04,103.54,103.59,36200.0,95.0058,95.0058,94.5493,94.5949,36200.0
2013-12-11 10:00:00,103.61,103.62,103.08,103.13,29500.0,94.6132,94.6223,94.1292,94.1749,29500.0
2013-12-11 10:10:00,103.13,103.22,103.01,103.02,26600.0,94.1749,94.257,94.0653,94.0744,26600.0
2013-12-11 10:20:00,103.08,103.15,102.96,103.0,20900.0,94.1292,94.1931,94.0196,94.0561,20900.0
2013-12-11 10:30:00,102.98,103.07,102.88,103.02,61200.0,94.0379,94.1201,93.9466,94.0744,61200.0
2013-12-11 10:40:00,102.98,103.1,102.95,103.02,21100.0,94.0379,94.1475,94.0105,94.0744,21100.0
2013-12-11 10:50:00,103.04,103.12,103.01,103.09,42600.0,94.0927,94.1657,94.0653,94.1383,42600.0
2013-12-11 11:00:00,103.12,103.17,103.02,103.04,11700.0,94.1657,94.2114,94.0744,94.0927,11700.0
2013-12-11 11:10:00,103.09,103.19,103.02,103.03,12000.0,94.1383,94.2297,94.0744,94.0835,12000.0
2013-12-11 11:20:00,103.11,103.11,102.8,102.8,12100.0,94.1566,94.1566,93.8735,93.8735,12100.0
2013-12-11 11:30:00,102.8,102.9,102.67,102.77,22900.0,93.8735,93.9648,93.7548,93.8461,22900.0
2013-12-11 11:40:00,102.79,102.82,102.65,102.69,16500.0,93.8644,93.8918,93.7365,93.7731,16500.0
2013-12-11 11:50:00,102.7,102.75,102.59,102.63,15100.0,93.7822,93.8279,93.6818,93.7183,15100.0
2013-12-11 12:00:00,102.65,102.66,102.43,102.43,32800.0,93.7365,93.7457,93.5356,93.5356,32800.0
2013-12-11 12:10:00,102.44,102.44,102.16,102.24,29900.0,93.5448,93.5448,93.2891,93.3621,29900.0
2013-12-11 12:20:00,102.28,102.39,102.26,102.29,25600.0,93.3987,93.4991,93.3804,93.4078,25600.0
2013-12-11 12:30:00,102.26,102.35,102.24,102.34,11900.0,93.3804,93.4626,93.3621,93.4535,11900.0
2013-12-11 12:40:00,102.35,102.37,102.24,102.24,9500.0,93.4626,93.4809,93.3621,93.3621,9500.0
2013-12-11 12:50:00,102.21,102.26,102.12,102.17,10900.0,93.3347,93.3804,93.2526,93.2982,10900.0
2013-12-11 13:00:00,102.17,102.28,102.17,102.22,13300.0,93.2982,93.3987,93.2982,93.3439,13300.0
2013-12-11 13:10:00,102.18,102.24,102.1,102.15,23800.0,93.3074,93.3621,93.2343,93.28,23800.0
2013-12-11 13:20:00,102.16,102.18,101.93,101.93,18500.0,93.2891,93.3074,93.0791,93.0791,18500.0
2013-12-11 13:30:00,101.93,102.13,101.92,102.13,19500.0,93.0791,93.2617,93.0699,93.2617,19500.0
2013-12-11 13:40:00,102.12,102.13,102.0,102.06,32300.0,93.2526,93.2617,93.143,93.1978,32300.0
2013-12-11 13:50:00,102.06,102.08,101.96,102.06,32200.0,93.1978,93.216,93.1065,93.1978,32200.0
2013-12-11 14:00:00,102.07,102.18,102.07,102.12,26300.0,93.2069,93.3074,93.2069,93.2526,26300.0
2013-12-11 14:10:00,102.1,102.14,101.98,101.98,29100.0,93.2343,93.2708,93.1247,93.1247,29100.0
2013-12-11 14:20:00,101.99,102.0,101.82,101.99,33400.0,93.1339,93.143,92.9786,93.1339,33400.0
2013-12-11 14:30:00,102.0,102.0,101.93,101.94,23200.0,93.143,93.143,93.0791,93.0882,23200.0
2013-12-11 14:40:00,101.93,102.0,101.91,101.99,24600.0,93.0791,93.143,93.0608,93.1339,24600.0
2013-12-11 14:50:00,101.98,102.0,101.84,101.85,18900.0,93.1247,93.143,92.9969,93.006,18900.0
2013-12-11 15:00:00,101.86,102.0,101.84,101.98,43400.0,93.0151,93.143,92.9969,93.1247,43400.0
2013-12-11 15:10:00,101.98,102.01,101.93,101.99,34500.0,93.1247,93.1521,93.0791,93.1339,34500.0
2013-12-11 15:20:00,102.0,102.01,101.83,101.9,38200.0,93.143,93.1521,92.9877,93.0517,38200.0
2013-12-11 15:30:00,101.9,101.9,101.82,101.9,44600.0,93.0517,93.0517,92.9786,93.0517,44600.0
2013-12-11 15:40:00,101.89,101.91,101.71,101.9,90000.0,93.0425,93.0608,92.8782,93.0517,90000.0
2013-12-11 15:50:00,101.9,102.13,101.7,101.93,322500.0,93.0517,93.2617,92.869,93.0791,322500.0
2013-12-12 09:30:00,101.68,101.92,101.31,101.73,31700.0,92.8508,93.0699,92.5129,92.8964,31700.0
2013-12-12 09:40:00,101.77,102.24,101.77,102.01,27700.0,92.933,93.3621,92.933,93.1521,27700.0
2013-12-12 09:50:00,101.94,102.36,101.94,102.27,44000.0,93.0882,93.4717,93.0882,93.3895,44000.0
2013-12-12 10:00:00,102.19,102.4,101.93,102.11,37400.0,93.3165,93.5082,93.0791,93.2434,37400.0
2013-12-12 10:10:00,102.04,102.07,101.57,101.57,70500.0,93.1795,93.2069,92.7503,92.7503,70500.0
2013-12-12 10:20:00,101.58,101.93,101.58,101.66,15500.0,92.7595,93.0791,92.7595,92.8325,15500.0
2013-12-12 10:30:00,101.65,101.66,101.42,101.59,22500.0,92.8234,92.8325,92.6133,92.7686,22500.0
2013-12-12 10:40:00,101.57,101.57,101.02,101.02,38300.0,92.7503,92.7503,92.2481,92.2481,38300.0
2013-12-12 10:50:00,101.06,101.07,100.61,100.83,79100.0,92.2846,92.2937,91.8737,92.0746,79100.0
2013-12-12 11:00:00,100.84,100.9,100.49,100.7,73300.0,92.0837,92.1385,91.7641,91.9559,73300.0
2013-12-12 11:10:00,100.71,100.83,100.59,100.74,28200.0,91.965,92.0746,91.8554,91.9924,28200.0
2013-12-12 11:20:00,100.77,100.81,100.49,100.56,25300.0,92.0198,92.0563,91.7641,91.828,25300.0
2013-12-12 11:30:00,100.57,100.59,100.23,100.44,61600.0,91.8372,91.8554,91.5267,91.7184,61600.0
2013-12-12 11:40:00,100.44,100.54,100.34,100.39,66600.0,91.7184,91.8098,91.6271,91.6728,66600.0
2013-12-12 11:50:00,100.38,100.46,100.15,100.29,67100.0,91.6637,91.7367,91.4536,91.5815,67100.0
2013-12-12 12:00:00,100.32,100.43,100.17,100.19,28600.0,91.6089,91.7093,91.4719,91.4902,28600.0
2013-12-12 12:10:00,100.19,100.55,100.12,100.45,49900.0,91.4902,91.8189,91.4262,91.7276,49900.0
2013-12-12 12:20:00,100.46,100.52,100.0,100.0,52300.0,91.7367,91.7915,91.3166,91.3166,52300.0
2013-12-12 12:30:00,100.0,100.17,99.68,99.99,148600.0,91.3166,91.4719,91.0244,91.3075,148600.0
2013-12-12 12:40:00,99.99,100.37,99.95,100.37,44100.0,91.3075,91.6545,91.271,91.6545,44100.0
2013-12-12 12:50:00,100.36,100.53,100.33,100.41,22200.0,91.6454,91.8006,91.618,91.691,22200.0
2013-12-12 13:00:00,100.42,100.47,100.36,100.38,20700.0,91.7002,91.7458,91.6454,91.6637,20700.0
2013-12-12 13:10:00,100.37,100.57,100.37,100.51,24000.0,91.6545,91.8372,91.6545,91.7824,24000.0
2013-12-12 13:20:00,100.51,100.64,100.5,100.63,16100.0,91.7824,91.9011,91.7732,91.8919,16100.0
2013-12-12 13:30:00,100.64,100.76,100.45,100.45,47600.0,91.9011,92.0107,91.7276,91.7276,47600.0
2013-12-12 13:40:00,100.45,100.6,100.44,100.55,18400.0,91.7276,91.8645,91.7184,91.8189,18400.0
2013-12-12 13:50:00,100.56,100.66,100.5,100.58,16700.0,91.828,91.9193,91.7732,91.8463,16700.0
2013-12-12 14:00:00,100.64,100.74,100.59,100.63,30800.0,91.9011,91.9924,91.8554,91.8919,30800.0
2013-12-12 14:10:00,100.63,100.69,100.58,100.63,18900.0,91.8919,91.9467,91.8463,91.8919,18900.0
2013-12-12 14:20:00,100.65,100.76,100.63,100.75,22100.0,91.9102,92.0107,91.8919,92.0015,22100.0
2013-12-12 14:30:00,100.77,100.79,100.63,100.67,25700.0,92.0198,92.0381,91.8919,91.9285,25700.0
2013-12-12 14:40:00,100.69,100.73,100.64,100.66,24300.0,91.9467,91.9833,91.9011,91.9193,24300.0
2013-12-12 14:50:00,100.65,100.98,100.65,100.76,24100.0,91.9102,92.2116,91.9102,92.0107,24100.0
2013-12-12 15:00:00,100.76,100.87,100.75,100.85,23900.0,92.0107,92.1111,92.0015,92.0928,23900.0
2013-12-12 15:10:00,100.85,100.86,100.7,100.73,34900.0,92.0928,92.102,91.9559,91.9833,34900.0
2013-12-12 15:20:00,100.73,100.78,100.65,100.72,37400.0,91.9833,92.0289,91.9102,91.9741,37400.0
2013-12-12 15:30:00,100.72,100.75,100.53,100.54,53700.0,91.9741,92.0015,91.8006,91.8098,53700.0
2013-12-12 15:40:00,100.53,100.58,100.37,100.42,58200.0,91.8006,91.8463,91.6545,91.7002,58200.0
2013-12-12 15:50:00,100.42,100.57,100.42,100.48,110200.0,91.7002,91.8372,91.7002,91.755,110200.0
2013-12-13 09:30:00,100.85,102.09,100.85,101.54,45500.0,92.0928,93.2252,92.0928,92.7229,45500.0
2013-12-13 09:40:00,101.57,101.75,101.12,101.24,22200.0,92.7503,92.9147,92.3394,92.449,22200.0
2013-12-13 09:50:00,101.22,101.36,100.92,101.06,27900.0,92.4307,92.5586,92.1568,92.2846,27900.0
2013-12-13 10:00:00,101.02,101.2,100.81,100.98,20100.0,92.2481,92.4124,92.0563,92.2116,20100.0
2013-12-13 10:10:00,100.93,100.95,100.42,100.42,18400.0,92.1659,92.1842,91.7002,91.7002,18400.0
2013-12-13 10:20:00,100.41,100.44,100.22,100.29,14000.0,91.691,91.7184,91.5175,91.5815,14000.0
2013-12-13 10:30:00,100.3,100.34,100.06,100.08,17400.0,91.5906,91.6271,91.3714,91.3897,17400.0
2013-12-13 10:40:00,100.1,100.22,100.09,100.1,32000.0,91.408,91.5175,91.3988,91.408,32000.0
2013-12-13 10:50:00,100.11,100.19,100.05,100.08,17100.0,91.4171,91.4902,91.3623,91.3897,17100.0
2013-12-13 11:00:00,100.09,100.17,99.64,99.88,29400.0,91.3988,91.4719,90.9879,91.2071,29400.0
2013-12-13 11:10:00,99.86,99.95,99.73,99.82,22400.0,91.1888,91.271,91.0701,91.1523,22400.0
2013-12-13 11:20:00,99.83,99.84,99.6,99.68,19700.0,91.1614,91.1705,90.9514,91.0244,19700.0
2013-12-13 11:30:00,99.68,99.99,99.64,99.94,16000.0,91.0244,91.3075,90.9879,91.2619,16000.0
2013-12-13 11:40:00,99.95,100.07,99.94,100.06,10400.0,91.271,91.3806,91.2619,91.3714,10400.0
2013-12-13 11:50:00,100.06,100.2,100.0,100.0,13000.0,91.3714,91.4993,91.3166,91.3166,13000.0
2013-12-13 12:00:00,100.02,100.04,99.84,99.9,17000.0,91.3349,91.3532,91.1705,91.2253,17000.0
2013-12-13 12:10:00,99.9,100.0,99.84,99.95,13900.0,91.2253,91.3166,91.1705,91.271,13900.0
2013-12-13 12:20:00,99.95,100.09,99.87,99.95,11800.0,91.271,91.3988,91.1979,91.271,11800.0
2013-12-13 12:30:00,99.95,99.97,99.87,99.93,15500.0,91.271,91.2893,91.1979,91.2527,15500.0
2013-12-13 12:40:00,99.93,99.94,99.75,99.77,15700.0,91.2527,91.2619,91.0884,91.1066,15700.0
2013-12-13 12:50:00,99.76,99.82,99.74,99.79,16000.0,91.0975,91.1523,91.0792,91.1249,16000.0
2013-12-13 13:00:00,99.78,99.8,99.69,99.8,24000.0,91.1158,91.134,91.0336,91.134,24000.0
2013-12-13 13:10:00,99.81,100.01,99.8,100.01,15600.0,91.1431,91.3258,91.134,91.3258,15600.0
2013-12-13 13:20:00,100.02,100.1,99.97,99.97,28900.0,91.3349,91.408,91.2893,91.2893,28900.0
2013-12-13 13:30:00,99.97,100.2,99.96,100.17,60100.0,91.2893,91.4993,91.2801,91.4719,60100.0
2013-12-13 13:40:00,100.19,100.27,100.15,100.19,15600.0,91.4902,91.5632,91.4536,91.4902,15600.0
2013-12-13 13:50:00,100.17,100.19,100.08,100.08,19400.0,91.4719,91.4902,91.3897,91.3897,19400.0
2013-12-13 14:00:00,100.07,100.07,99.74,99.89,20000.0,91.3806,91.3806,91.0792,91.2162,20000.0
2013-12-13 14:10:00,99.88,99.88,99.7,99.7,16800.0,91.2071,91.2071,91.0427,91.0427,16800.0
2013-12-13 14:20:00,99.71,99.73,99.67,99.7,28000.0,91.0518,91.0701,91.0153,91.0427,28000.0
2013-12-13 14:30:00,99.72,99.8,99.69,99.79,15000.0,91.061,91.134,91.0336,91.1249,15000.0
2013-12-13 14:40:00,99.8,99.9,99.8,99.9,20100.0,91.134,91.2253,91.134,91.2253,20100.0
2013-12-13 14:50:00,99.89,100.1,99.89,100.1,15200.0,91.2162,91.408,91.2162,91.408,15200.0
2013-12-13 15:00:00,100.13,100.19,100.09,100.13,24100.0,91.4354,91.4902,91.3988,91.4354,24100.0
2013-12-13 15:10:00,100.13,100.21,100.12,100.15,30400.0,91.4354,91.5084,91.4262,91.4536,30400.0
2013-12-13 15:20:00,100.14,100.22,100.09,100.21,22300.0,91.4445,91.5175,91.3988,91.5084,22300.0
2013-12-13 15:30:00,100.2,100.2,100.0,100.02,29200.0,91.4993,91.4993,91.3166,91.3349,29200.0
2013-12-13 15:40:00,100.02,100.09,100.0,100.05,42100.0,91.3349,91.3988,91.3166,91.3623,42100.0
2013-12-13 15:50:00,100.04,100.08,99.88,99.9,81300.0,91.3532,91.3897,91.2071,91.2253,81300.0
2013-12-16 09:30:00,99.9,100.85,99.9,100.44,24800.0,91.2253,92.0928,91.2253,91.7184,24800.0
2013-12-16 09:40:00,100.5,100.51,99.82,99.82,20700.0,91.7732,91.7824,91.1523,91.1523,20700.0
2013-12-16 09:50:00,99.82,100.09,99.72,99.89,50700.0,91.1523,91.3988,91.061,91.2162,50700.0
2013-12-16 10:00:00,99.84,99.95,99.61,99.75,23700.0,91.1705,91.271,90.9605,91.0884,23700.0
2013-12-16 10:10:00,99.78,99.82,99.46,99.48,66400.0,91.1158,91.1523,90.8235,90.8418,66400.0
2013-12-16 10:20:00,99.49,99.68,99.32,99.46,29700.0,90.8509,91.0244,90.6957,90.8235,29700.0
2013-12-16 10:30:00,99.46,99.52,99.2,99.29,27100.0,90.8235,90.8783,90.5861,90.6683,27100.0
2013-12-16 10:40:00,99.28,99.33,99.05,99.23,29200.0,90.6592,90.7048,90.4491,90.6135,29200.0
2013-12-16 10:50:00,99.2,99.25,99.08,99.13,22500.0,90.5861,90.6318,90.4765,90.5222,22500.0
2013-12-16 11:00:00,99.13,99.15,98.98,99.1,21800.0,90.5222,90.5405,90.3852,90.4948,21800.0
2013-12-16 11:10:00,99.1,99.18,99.08,99.15,15100.0,90.4948,90.5679,90.4765,90.5405,15100.0
2013-12-16 11:20:00,99.14,99.19,99.07,99.14,19900.0,90.5313,90.577,90.4674,90.5313,19900.0
2013-12-16 11:30:00,99.19,99.26,99.06,99.09,16900.0,90.577,90.6409,90.4583,90.4857,16900.0
2013-12-16 11:40:00,99.09,99.38,99.05,99.3,16000.0,90.4857,90.7505,90.4491,90.6774,16000.0
2013-12-16 11:50:00,99.3,99.43,99.28,99.28,12700.0,90.6774,90.7961,90.6592,90.6592,12700.0
2013-12-16 12:00:00,99.3,99.37,99.27,99.35,15500.0,90.6774,90.7414,90.65,90.7231,15500.0
2013-12-16 12:10:00,99.38,99.4,99.28,99.31,14500.0,90.7505,90.7687,90.6592,90.6866,14500.0
2013-12-16 12:20:00,99.3,99.37,99.2,99.35,11900.0,90.6774,90.7414,90.5861,90.7231,11900.0
2013-12-16 12:30:00,99.37,99.49,99.35,99.48,11400.0,90.7414,90.8509,90.7231,90.8418,11400.0
2013-12-16 12:40:00,99.48,99.6,99.48,99.55,9200.0,90.8418,90.9514,90.8418,90.9057,9200.0
2013-12-16 12:50:00,99.55,99.66,99.5,99.61,8300.0,90.9057,91.0062,90.8601,90.9605,8300.0
2013-12-16 13:00:00,99.61,99.63,99.48,99.56,8800.0,90.9605,90.9788,90.8418,90.9149,8800.0
2013-12-16 13:10:00,99.58,99.65,99.53,99.57,7200.0,90.9331,90.997,90.8875,90.924,7200.0
2013-12-16 13:20:00,99.62,99.74,99.59,99.67,9700.0,90.9696,91.0792,90.9423,91.0153,9700.0
2013-12-16 13:30:00,99.69,99.71,99.59,99.71,13700.0,91.0336,91.0518,90.9423,91.0518,13700.0
2013-12-16 13:40:00,99.7,99.86,99.7,99.86,11000.0,91.0427,91.1888,91.0427,91.1888,11000.0
2013-12-16 13:50:00,99.89,99.99,99.86,99.99,15300.0,91.2162,91.3075,91.1888,91.3075,15300.0
2013-12-16 14:00:00,100.0,100.2,100.0,100.19,21600.0,91.3166,91.4993,91.3166,91.4902,21600.0
2013-12-16 14:10:00,100.17,100.17,100.11,100.12,23200.0,91.4719,91.4719,91.4171,91.4262,23200.0
2013-12-16 14:20:00,100.11,100.15,100.09,100.15,16300.0,91.4171,91.4536,91.3988,91.4536,16300.0
2013-12-16 14:30:00,100.14,100.15,100.0,100.0,14400.0,91.4445,91.4536,91.3166,91.3166,14400.0
2013-12-16 14:40:00,100.01,100.15,100.0,100.13,21300.0,91.3258,91.4536,91.3166,91.4354,21300.0
2013-12-16 14:50:00,100.14,100.2,100.11,100.13,22200.0,91.4445,91.4993,91.4171,91.4354,22200.0
2013-12-16 15:00:00,100.12,100.21,100.02,100.21,22600.0,91.4262,91.5084,91.3349,91.5084,22600.0
2013-12-16 15:10:00,100.21,100.23,100.2,100.22,15700.0,91.5084,91.5267,91.4993,91.5175,15700.0
2013-12-16 15:20:00,100.21,100.22,100.07,100.09,18700.0,91.5084,91.5175,91.3806,91.3988,18700.0
2013-12-16 15:30:00,100.08,100.19,100.08,100.19,22500.0,91.3897,91.4902,91.3897,91.4902,22500.0
2013-12-16 15:40:00,100.19,100.32,100.18,100.3,185600.0,91.4902,91.6089,91.481,91.5906,185600.0
2013-12-16 15:50:00,100.3,100.31,100.05,100.07,90400.0,91.5906,91.5997,91.3623,91.3806,90400.0
2013-12-17 09:30:00,100.18,100.27,99.46,99.58,33500.0,91.481,91.5632,90.8235,90.9331,33500.0
2013-12-17 09:40:00,99.56,99.61,99.18,99.39,24700.0,90.9149,90.9605,90.5679,90.7596,24700.0
2013-12-17 09:50:00,99.44,99.47,99.3,99.44,26600.0,90.8053,90.8327,90.6774,90.8053,26600.0
2013-12-17 10:00:00,99.41,99.47,99.13,99.23,19200.0,90.7779,90.8327,90.5222,90.6135,19200.0
2013-12-17 10:10:00,99.19,99.33,98.96,99.11,23300.0,90.577,90.7048,90.367,90.5039,23300.0
2013-12-17 10:20:00,99.12,99.28,99.02,99.2,12200.0,90.5131,90.6592,90.4217,90.5861,12200.0
2013-12-17 10:30:00,99.23,99.41,99.19,99.41,14400.0,90.6135,90.7779,90.577,90.7779,14400.0
2013-12-17 10:40:00,99.41,99.43,99.03,99.11,21000.0,90.7779,90.7961,90.4309,90.5039,21000.0
2013-12-17 10:50:00,99.09,99.1,98.94,98.97,24800.0,90.4857,90.4948,90.3487,90.3761,24800.0
2013-12-17 11:00:00,98.95,99.0,98.88,98.99,17300.0,90.3578,90.4035,90.2939,90.3944,17300.0
2013-12-17 11:10:00,98.98,99.01,98.92,98.96,26100.0,90.3852,90.4126,90.3304,90.367,26100.0
2013-12-17 11:20:00,98.99,98.99,98.76,98.76,30400.0,90.3944,90.3944,90.1843,90.1843,30400.0
2013-12-17 11:30:00,98.8,98.94,98.8,98.88,24400.0,90.2209,90.3487,90.2209,90.2939,24400.0
2013-12-17 11:40:00,98.89,98.97,98.87,98.94,12800.0,90.303,90.3761,90.2848,90.3487,12800.0
2013-12-17 11:50:00,98.98,98.99,98.83,98.89,23200.0,90.3852,90.3944,90.2482,90.303,23200.0
2013-12-17 12:00:00,98.85,98.99,98.84,98.97,11300.0,90.2665,90.3944,90.2574,90.3761,11300.0
2013-12-17 12:10:00,98.98,99.06,98.93,99.02,39100.0,90.3852,90.4583,90.3396,90.4217,39100.0
2013-12-17 12:20:00,99.02,99.09,99.0,99.07,9600.0,90.4217,90.4857,90.4035,90.4674,9600.0
2013-12-17 12:30:00,99.08,99.1,99.03,99.04,9800.0,90.4765,90.4948,90.4309,90.44,9800.0
2013-12-17 12:40:00,99.04,99.19,99.03,99.15,15100.0,90.44,90.577,90.4309,90.5405,15100.0
2013-12-17 12:50:00,99.16,99.18,99.15,99.16,10800.0,90.5496,90.5679,90.5405,90.5496,10800.0
2013-12-17 13:00:00,99.15,99.16,99.03,99.03,22500.0,90.5405,90.5496,90.4309,90.4309,22500.0
2013-12-17 13:10:00,99.03,99.1,99.0,99.06,21300.0,90.4309,90.4948,90.4035,90.4583,21300.0
2013-12-17 13:20:00,99.04,99.1,98.99,99.09,8900.0,90.44,90.4948,90.3944,90.4857,8900.0
2013-12-17 13:30:00,99.08,99.09,98.95,99.01,16400.0,90.4765,90.4857,90.3578,90.4126,16400.0
2013-12-17 13:40:00,99.02,99.03,98.87,98.87,10400.0,90.4217,90.4309,90.2848,90.2848,10400.0
2013-12-17 13:50:00,98.89,99.03,98.89,99.03,15700.0,90.303,90.4309,90.303,90.4309,15700.0
2013-12-17 14:00:00,99.03,99.22,99.01,99.22,14200.0,90.4309,90.6044,90.4126,90.6044,14200.0
2013-12-17 14:10:00,99.23,99.28,99.2,99.24,17000.0,90.6135,90.6592,90.5861,90.6226,17000.0
2013-12-17 14:20:00,99.23,99.37,99.23,99.37,11000.0,90.6135,90.7414,90.6135,90.7414,11000.0
2013-12-17 14:30:00,99.37,99.37,99.19,99.2,15800.0,90.7414,90.7414,90.577,90.5861,15800.0
2013-12-17 14:40:00,99.2,99.31,99.2,99.27,11900.0,90.5861,90.6866,90.5861,90.65,11900.0
2013-12-17 14:50:00,99.28,99.28,99.15,99.17,14900.0,90.6592,90.6592,90.5405,90.5587,14900.0
2013-12-17 15:00:00,99.19,99.22,99.16,99.2,16900.0,90.577,90.6044,90.5496,90.5861,16900.0
2013-12-17 15:10:00,99.21,99.21,99.17,99.2,19200.0,90.5952,90.5952,90.5587,90.5861,19200.0
2013-12-17 15:20:00,99.19,99.21,99.12,99.12,22900.0,90.577,90.5952,90.5131,90.5131,22900.0
2013-12-17 15:30:00,99.13,99.16,99.05,99.13,35500.0,90.5222,90.5496,90.4491,90.5222,35500.0
2013-12-17 15:40:00,99.13,99.21,99.13,99.17,47100.0,90.5222,90.5952,90.5222,90.5587,47100.0
2013-12-17 15:50:00,99.16,99.19,99.05,99.06,90200.0,90.5496,90.577,90.4491,90.4583,90200.0
2013-12-18 09:30:00,99.63,99.63,99.27,99.54,34900.0,90.9788,90.9788,90.65,90.8966,34900.0
2013-12-18 09:40:00,99.47,100.15,99.47,100.15,27100.0,90.8327,91.4536,90.8327,91.4536,27100.0
2013-12-18 09:50:00,100.1,100.25,100.01,100.15,30500.0,91.408,91.5449,91.3258,91.4536,30500.0
2013-12-18 10:00:00,100.13,100.18,100.04,100.13,24400.0,91.4354,91.481,91.3532,91.4354,24400.0
2013-12-18 10:10:00,100.15,100.33,100.14,100.27,22900.0,91.4536,91.618,91.4445,91.5632,22900.0
2013-12-18 10:20:00,100.31,100.31,100.2,100.23,7700.0,91.5997,91.5997,91.4993,91.5267,7700.0
2013-12-18 10:30:00,100.24,100.25,100.07,100.08,15300.0,91.5358,91.5449,91.3806,91.3897,15300.0
2013-12-18 10:40:00,100.09,100.09,99.9,99.92,7800.0,91.3988,91.3988,91.2253,91.2436,7800.0
2013-12-18 10:50:00,99.92,99.92,99.76,99.85,11400.0,91.2436,91.2436,91.0975,91.1797,11400.0
2013-12-18 11:00:00,99.85,99.87,99.77,99.85,7700.0,91.1797,91.1979,91.1066,91.1797,7700.0
2013-12-18 11:10:00,99.84,99.87,99.73,99.74,8900.0,91.1705,91.1979,91.0701,91.0792,8900.0
2013-12-18 11:20:00,99.73,99.73,99.66,99.66,8200.0,91.0701,91.0701,91.0062,91.0062,8200.0
2013-12-18 11:30:00,99.67,99.68,99.59,99.61,7200.0,91.0153,91.0244,90.9423,90.9605,7200.0
2013-12-18 11:40:00,99.59,99.59,99.36,99.38,10200.0,90.9423,90.9423,90.7322,90.7505,10200.0
2013-12-18 11:50:00,99.36,99.46,99.35,99.39,8800.0,90.7322,90.8235,90.7231,90.7596,8800.0
2013-12-18 12:00:00,99.41,99.41,99.27,99.28,8600.0,90.7779,90.7779,90.65,90.6592,8600.0
2013-12-18 12:10:00,99.28,99.29,99.23,99.26,7700.0,90.6592,90.6683,90.6135,90.6409,7700.0
2013-12-18 12:20:00,99.27,99.3,99.21,99.24,11300.0,90.65,90.6774,90.5952,90.6226,11300.0
2013-12-18 12:30:00,99.26,99.28,99.17,99.2,6900.0,90.6409,90.6592,90.5587,90.5861,6900.0
2013-12-18 12:40:00,99.22,99.22,99.13,99.2,7900.0,90.6044,90.6044,90.5222,90.5861,7900.0
2013-12-18 12:50:00,99.19,99.19,99.08,99.08,24700.0,90.577,90.577,90.4765,90.4765,24700.0
2013-12-18 13:00:00,99.08,99.11,99.0,99.11,12900.0,90.4765,90.5039,90.4035,90.5039,12900.0
2013-12-18 13:10:00,99.11,99.11,98.87,98.92,16800.0,90.5039,90.5039,90.2848,90.3304,16800.0
2013-12-18 13:20:00,98.92,98.92,98.81,98.87,12300.0,90.3304,90.3304,90.23,90.2848,12300.0
2013-12-18 13:30:00,98.9,98.96,98.89,98.95,16100.0,90.3122,90.367,90.303,90.3578,16100.0
2013-12-18 13:40:00,98.96,99.07,98.91,99.07,9200.0,90.367,90.4674,90.3213,90.4674,9200.0
2013-12-18 13:50:00,99.09,99.42,99.05,99.38,18100.0,90.4857,90.787,90.4491,90.7505,18100.0
2013-12-18 14:00:00,99.36,100.59,98.62,100.27,71700.0,90.7322,91.8554,90.0565,91.5632,71700.0
2013-12-18 14:10:00,100.29,100.43,100.14,100.21,33900.0,91.5815,91.7093,91.4445,91.5084,33900.0
2013-12-18 14:20:00,100.24,100.48,100.16,100.35,30700.0,91.5358,91.755,91.4628,91.6363,30700.0
2013-12-18 14:30:00,100.37,100.59,100.23,100.59,47300.0,91.6545,91.8554,91.5267,91.8554,47300.0
2013-12-18 14:40:00,100.55,100.57,100.28,100.38,28300.0,91.8189,91.8372,91.5723,91.6637,28300.0
2013-12-18 14:50:00,100.36,100.48,100.13,100.41,56700.0,91.6454,91.755,91.4354,91.691,56700.0
2013-12-18 15:00:00,100.4,100.42,100.1,100.13,23200.0,91.6819,91.7002,91.408,91.4354,23200.0
2013-12-18 15:10:00,100.12,100.63,100.11,100.55,44200.0,91.4262,91.8919,91.4171,91.8189,44200.0
2013-12-18 15:20:00,100.52,100.53,100.33,100.39,34300.0,91.7915,91.8006,91.618,91.6728,34300.0
2013-12-18 15:30:00,100.39,100.72,100.39,100.72,56600.0,91.6728,91.9741,91.6728,91.9741,56600.0
2013-12-18 15:40:00,100.73,101.11,100.72,100.75,79400.0,91.9833,92.3303,91.9741,92.0015,79400.0
2013-12-18 15:50:00,100.74,100.88,100.62,100.73,230200.0,91.9924,92.1202,91.8828,91.9833,230200.0
2013-12-19 09:30:00,100.2,100.28,99.72,99.83,73000.0,91.4993,91.5723,91.061,91.1614,73000.0
2013-12-19 09:40:00,99.84,100.28,99.67,99.71,16400.0,91.1705,91.5723,91.0153,91.0518,16400.0
2013-12-19 09:50:00,99.67,99.73,99.6,99.63,26900.0,91.0153,91.0701,90.9514,90.9788,26900.0
2013-12-19 10:00:00,99.69,99.74,99.44,99.46,71500.0,91.0336,91.0792,90.8053,90.8235,71500.0
2013-12-19 10:10:00,99.47,99.52,99.39,99.43,65800.0,90.8327,90.8783,90.7596,90.7961,65800.0
2013-12-19 10:20:00,99.44,99.44,99.2,99.26,59500.0,90.8053,90.8053,90.5861,90.6409,59500.0
2013-12-19 10:30:00,99.26,99.88,99.23,99.85,67800.0,90.6409,91.2071,90.6135,91.1797,67800.0
2013-12-19 10:40:00,99.89,100.04,99.87,100.03,59400.0,91.2162,91.3532,91.1979,91.344,59400.0
2013-12-19 10:50:00,100.03,100.46,100.02,100.41,65900.0,91.344,91.7367,91.3349,91.691,65900.0
2013-12-19 11:00:00,100.41,100.67,100.41,100.65,67600.0,91.691,91.9285,91.691,91.9102,67600.0
2013-12-19 11:10:00,100.65,100.7,100.29,100.35,52700.0,91.9102,91.9559,91.5815,91.6363,52700.0
2013-12-19 11:20:00,100.35,100.36,100.15,100.24,38400.0,91.6363,91.6454,91.4536,91.5358,38400.0
2013-12-19 11:30:00,100.24,100.64,100.24,100.61,41100.0,91.5358,91.9011,91.5358,91.8737,41100.0
2013-12-19 11:40:00,100.63,100.67,100.44,100.46,41200.0,91.8919,91.9285,91.7184,91.7367,41200.0
2013-12-19 11:50:00,100.46,100.48,100.34,100.47,27600.0,91.7367,91.755,91.6271,91.7458,27600.0
2013-12-19 12:00:00,100.47,100.48,100.38,100.44,46200.0,91.7458,91.755,91.6637,91.7184,46200.0
2013-12-19 12:10:00,100.43,100.44,100.3,100.37,35700.0,91.7093,91.7184,91.5906,91.6545,35700.0
2013-12-19 12:20:00,100.37,100.55,100.37,100.55,50400.0,91.6545,91.8189,91.6545,91.8189,50400.0
2013-12-19 12:30:00,100.54,100.58,100.5,100.58,33900.0,91.8098,91.8463,91.7732,91.8463,33900.0
2013-12-19 12:40:00,100.58,100.79,100.56,100.7,53200.0,91.8463,92.0381,91.828,91.9559,53200.0
2013-12-19 12:50:00,100.69,100.75,100.65,100.69,34000.0,91.9467,92.0015,91.9102,91.9467,34000.0
2013-12-19 13:00:00,100.7,100.75,100.7,100.75,27400.0,91.9559,92.0015,91.9559,92.0015,27400.0
2013-12-19 13:10:00,100.76,100.89,100.75,100.8,52800.0,92.0107,92.1294,92.0015,92.0472,52800.0
2013-12-19 13:20:00,100.82,101.04,100.82,101.0,41700.0,92.0654,92.2663,92.0654,92.2298,41700.0
2013-12-19 13:30:00,100.99,100.99,100.59,100.63,33400.0,92.2207,92.2207,91.8554,91.8919,33400.0
2013-12-19 13:40:00,100.62,100.75,100.62,100.74,46300.0,91.8828,92.0015,91.8828,91.9924,46300.0
2013-12-19 13:50:00,100.75,100.98,100.73,100.96,31900.0,92.0015,92.2116,91.9833,92.1933,31900.0
2013-12-19 14:00:00,100.96,101.02,100.9,101.01,44900.0,92.1933,92.2481,92.1385,92.2389,44900.0
2013-12-19 14:10:00,101.02,101.11,101.01,101.1,35100.0,92.2481,92.3303,92.2389,92.3211,35100.0
2013-12-19 14:20:00,101.09,101.21,101.07,101.12,60600.0,92.312,92.4216,92.2937,92.3394,60600.0
2013-12-19 14:30:00,101.12,101.14,101.07,101.13,36000.0,92.3394,92.3577,92.2937,92.3485,36000.0
2013-12-19 14:40:00,101.14,101.28,101.12,101.28,41500.0,92.3577,92.4855,92.3394,92.4855,41500.0
2013-12-19 14:50:00,101.28,101.53,101.27,101.48,78300.0,92.4855,92.7138,92.4764,92.6681,78300.0
2013-12-19 15:00:00,101.48,101.62,101.47,101.52,22400.0,92.6681,92.796,92.659,92.7047,22400.0
2013-12-19 15:10:00,101.51,101.72,101.5,101.7,40800.0,92.6955,92.8873,92.6864,92.869,40800.0
2013-12-19 15:20:00,101.71,101.77,101.7,101.76,69000.0,92.8782,92.933,92.869,92.9238,69000.0
2013-12-19 15:30:00,101.76,101.8,101.7,101.77,48700.0,92.9238,92.9603,92.869,92.933,48700.0
2013-12-19 15:40:00,101.75,101.86,101.62,101.69,77500.0,92.9147,93.0151,92.796,92.8599,77500.0
2013-12-19 15:50:00,101.7,101.76,101.64,101.69,114300.0,92.869,92.9238,92.8142,92.8599,114300.0
2013-12-20 09:30:00,101.95,102.59,101.9,102.25,199500.0,93.0973,93.6818,93.0517,93.3713,199500.0
2013-12-20 09:40:00,102.17,102.29,101.64,101.64,19000.0,93.2982,93.4078,92.8142,92.8142,19000.0
2013-12-20 09:50:00,101.63,101.72,101.45,101.7,24400.0,92.8051,92.8873,92.6407,92.869,24400.0
2013-12-20 10:00:00,101.72,101.77,101.36,101.5,13300.0,92.8873,92.933,92.5586,92.6864,13300.0
2013-12-20 10:10:00,101.44,101.51,101.24,101.27,40000.0,92.6316,92.6955,92.449,92.4764,40000.0
2013-12-20 10:20:00,101.26,101.41,101.22,101.28,12800.0,92.4672,92.6042,92.4307,92.4855,12800.0
2013-12-20 10:30:00,101.29,101.53,101.26,101.53,4400.0,92.4946,92.7138,92.4672,92.7138,4400.0
2013-12-20 10:40:00,101.5,101.6,101.4,101.58,11300.0,92.6864,92.7777,92.5951,92.7595,11300.0
2013-12-20 10:50:00,101.55,101.58,101.29,101.29,8800.0,92.7321,92.7595,92.4946,92.4946,8800.0
2013-12-20 11:00:00,101.27,101.32,101.21,101.3,11400.0,92.4764,92.522,92.4216,92.5038,11400.0
2013-12-20 11:10:00,101.25,101.3,101.19,101.2,9500.0,92.4581,92.5038,92.4033,92.4124,9500.0
2013-12-20 11:20:00,101.21,101.28,101.21,101.23,14600.0,92.4216,92.4855,92.4216,92.4398,14600.0
2013-12-20 11:30:00,101.23,101.34,101.22,101.31,33700.0,92.4398,92.5403,92.4307,92.5129,33700.0
2013-12-20 11:40:00,101.32,101.32,101.11,101.2,27600.0,92.522,92.522,92.3303,92.4124,27600.0
2013-12-20 11:50:00,101.2,101.24,101.14,101.2,19900.0,92.4124,92.449,92.3577,92.4124,19900.0
2013-12-20 12:00:00,101.2,101.24,101.16,101.21,11800.0,92.4124,92.449,92.3759,92.4216,11800.0
2013-12-20 12:10:00,101.2,101.22,101.17,101.19,9200.0,92.4124,92.4307,92.3851,92.4033,9200.0
2013-12-20 12:20:00,101.2,101.25,101.17,101.18,14500.0,92.4124,92.4581,92.3851,92.3942,14500.0
2013-12-20 12:30:00,101.19,101.25,101.17,101.25,10800.0,92.4033,92.4581,92.3851,92.4581,10800.0
2013-12-20 12:40:00,101.26,101.27,101.21,101.21,10300.0,92.4672,92.4764,92.4216,92.4216,10300.0
2013-12-20 12:50:00,101.2,101.24,101.18,101.22,9600.0,92.4124,92.449,92.3942,92.4307,9600.0
2013-12-20 13:00:00,101.23,101.26,101.17,101.26,9200.0,92.4398,92.4672,92.3851,92.4672,9200.0
2013-12-20 13:10:00,101.24,101.26,101.17,101.19,10400.0,92.449,92.4672,92.3851,92.4033,10400.0
2013-12-20 13:20:00,101.17,101.26,101.17,101.17,6400.0,92.3851,92.4672,92.3851,92.3851,6400.0
2013-12-20 13:30:00,101.17,101.26,101.17,101.26,27500.0,92.3851,92.4672,92.3851,92.4672,27500.0
2013-12-20 13:40:00,101.26,101.33,101.21,101.29,20900.0,92.4672,92.5312,92.4216,92.4946,20900.0
2013-12-20 13:50:00,101.28,101.38,101.25,101.36,15500.0,92.4855,92.5768,92.4581,92.5586,15500.0
2013-12-20 14:00:00,101.37,101.47,101.37,101.44,20000.0,92.5677,92.659,92.5677,92.6316,20000.0
2013-12-20 14:10:00,101.48,101.82,101.47,101.8,22800.0,92.6681,92.9786,92.659,92.9603,22800.0
2013-12-20 14:20:00,101.82,101.89,101.76,101.88,16800.0,92.9786,93.0425,92.9238,93.0334,16800.0
2013-12-20 14:30:00,101.88,102.08,101.88,102.08,18400.0,93.0334,93.216,93.0334,93.216,18400.0
2013-12-20 14:40:00,102.08,102.13,102.05,102.12,16500.0,93.216,93.2617,93.1886,93.2526,16500.0
2013-12-20 14:50:00,102.13,102.2,102.11,102.16,17100.0,93.2617,93.3256,93.2434,93.2891,17100.0
2013-12-20 15:00:00,102.18,102.18,101.95,101.96,29400.0,93.3074,93.3074,93.0973,93.1065,29400.0
2013-12-20 15:10:00,101.96,102.06,101.93,101.93,24600.0,93.1065,93.1978,93.0791,93.0791,24600.0
2013-12-20 15:20:00,101.94,101.95,101.76,101.81,27700.0,93.0882,93.0973,92.9238,92.9695,27700.0
2013-12-20 15:30:00,101.82,101.91,101.77,101.91,42000.0,92.9786,93.0608,92.933,93.0608,42000.0
2013-12-20 15:40:00,101.92,102.04,101.82,101.84,73100.0,93.0699,93.1795,92.9786,92.9969,73100.0
2013-12-20 15:50:00,101.84,101.92,101.8,101.86,116600.0,92.9969,93.0699,92.9603,93.0151,116600.0
2013-12-23 09:30:00,102.39,103.0,102.02,102.02,65200.0,93.4991,94.0561,93.1612,93.1612,65200.0
2013-12-23 09:40:00,102.09,103.4,102.09,103.03,33400.0,93.2252,94.4214,93.2252,94.0835,33400.0
2013-12-23 09:50:00,102.9,103.1,102.86,102.95,24300.0,93.9648,94.1475,93.9283,94.0105,24300.0
2013-12-23 10:00:00,102.93,103.22,102.83,102.96,31900.0,93.9922,94.257,93.9009,94.0196,31900.0
2013-12-23 10:10:00,103.03,103.19,102.83,103.13,50900.0,94.0835,94.2297,93.9009,94.1749,50900.0
2013-12-23 10:20:00,103.13,103.19,102.86,102.95,20100.0,94.1749,94.2297,93.9283,94.0105,20100.0
2013-12-23 10:30:00,102.94,103.1,102.87,103.1,25500.0,94.0014,94.1475,93.9374,94.1475,25500.0
2013-12-23 10:40:00,103.11,103.31,102.98,103.28,21600.0,94.1566,94.3392,94.0379,94.3118,21600.0
2013-12-23 10:50:00,103.31,103.36,103.15,103.28,32600.0,94.3392,94.3849,94.1931,94.3118,32600.0
2013-12-23 11:00:00,103.34,103.34,102.83,102.83,11300.0,94.3666,94.3666,93.9009,93.9009,11300.0
2013-12-23 11:10:00,102.85,103.0,102.73,102.77,15300.0,93.9192,94.0561,93.8096,93.8461,15300.0
2013-12-23 11:20:00,102.76,103.21,102.73,103.21,28200.0,93.837,94.2479,93.8096,94.2479,28200.0
2013-12-23 11:30:00,103.21,103.5,103.17,103.5,16600.0,94.2479,94.5127,94.2114,94.5127,16600.0
2013-12-23 11:40:00,103.52,103.59,103.36,103.43,10800.0,94.531,94.5949,94.3849,94.4488,10800.0
2013-12-23 11:50:00,103.4,103.6,103.4,103.46,13800.0,94.4214,94.604,94.4214,94.4762,13800.0
2013-12-23 12:00:00,103.44,103.44,102.99,103.05,12600.0,94.4579,94.4579,94.047,94.1018,12600.0
2013-12-23 12:10:00,103.07,103.14,102.95,103.11,5300.0,94.1201,94.184,94.0105,94.1566,5300.0
2013-12-23 12:20:00,103.12,103.12,102.92,102.95,4800.0,94.1657,94.1657,93.9831,94.0105,4800.0
2013-12-23 12:30:00,102.95,103.03,102.93,103.0,9200.0,94.0105,94.0835,93.9922,94.0561,9200.0
2013-12-23 12:40:00,103.0,103.04,103.0,103.04,5200.0,94.0561,94.0927,94.0561,94.0927,5200.0
2013-12-23 12:50:00,103.04,103.05,103.0,103.01,10500.0,94.0927,94.1018,94.0561,94.0653,10500.0
2013-12-23 13:00:00,103.0,103.09,103.0,103.09,7200.0,94.0561,94.1383,94.0561,94.1383,7200.0
2013-12-23 13:10:00,103.06,103.06,103.0,103.0,8700.0,94.1109,94.1109,94.0561,94.0561,8700.0
2013-12-23 13:20:00,103.0,103.05,102.95,102.98,11800.0,94.0561,94.1018,94.0105,94.0379,11800.0
2013-12-23 13:30:00,103.02,103.06,102.95,102.95,10000.0,94.0744,94.1109,94.0105,94.0105,10000.0
2013-12-23 13:40:00,102.96,103.01,102.94,102.95,13700.0,94.0196,94.0653,94.0014,94.0105,13700.0
2013-12-23 13:50:00,102.95,103.02,102.95,103.0,17900.0,94.0105,94.0744,94.0105,94.0561,17900.0
2013-12-23 14:00:00,103.03,103.03,102.9,102.92,11600.0,94.0835,94.0835,93.9648,93.9831,11600.0
2013-12-23 14:10:00,102.91,102.99,102.9,102.91,16900.0,93.974,94.047,93.9648,93.974,16900.0
2013-12-23 14:20:00,102.93,102.99,102.9,102.93,12000.0,93.9922,94.047,93.9648,93.9922,12000.0
2013-12-23 14:30:00,102.93,103.08,102.93,103.05,13500.0,93.9922,94.1292,93.9922,94.1018,13500.0
2013-12-23 14:40:00,103.03,103.1,103.0,103.07,8200.0,94.0835,94.1475,94.0561,94.1201,8200.0
2013-12-23 14:50:00,103.09,103.11,103.02,103.11,11100.0,94.1383,94.1566,94.0744,94.1566,11100.0
2013-12-23 15:00:00,103.11,103.13,103.07,103.08,14000.0,94.1566,94.1749,94.1201,94.1292,14000.0
2013-12-23 15:10:00,103.09,103.2,103.08,103.19,23500.0,94.1383,94.2388,94.1292,94.2297,23500.0
2013-12-23 15:20:00,103.16,103.28,103.13,103.28,29700.0,94.2023,94.3118,94.1749,94.3118,29700.0
2013-12-23 15:30:00,103.28,103.29,103.09,103.1,25100.0,94.3118,94.321,94.1383,94.1475,25100.0
2013-12-23 15:40:00,103.11,103.11,103.0,103.0,34000.0,94.1566,94.1566,94.0561,94.0561,34000.0
2013-12-23 15:50:00,103.0,103.1,103.0,103.08,65900.0,94.0561,94.1475,94.0561,94.1292,65900.0
2013-12-24 09:30:00,103.21,103.57,103.21,103.55,21300.0,94.2479,94.5767,94.2479,94.5584,21300.0
2013-12-24 09:40:00,103.53,103.8,103.41,103.7,9800.0,94.5401,94.7867,94.4305,94.6954,9800.0
2013-12-24 09:50:00,103.74,103.79,103.45,103.65,6900.0,94.7319,94.7776,94.4671,94.6497,6900.0
2013-12-24 10:00:00,103.64,103.65,103.16,103.25,13800.0,94.6406,94.6497,94.2023,94.2844,13800.0
2013-12-24 10:10:00,103.3,103.52,103.3,103.5,14900.0,94.3301,94.531,94.3301,94.5127,14900.0
2013-12-24 10:20:00,103.51,103.64,103.5,103.56,9300.0,94.5219,94.6406,94.5127,94.5675,9300.0
2013-12-24 10:30:00,103.56,103.65,103.55,103.59,7700.0,94.5675,94.6497,94.5584,94.5949,7700.0
2013-12-24 10:40:00,103.57,103.65,103.46,103.56,7600.0,94.5767,94.6497,94.4762,94.5675,7600.0
2013-12-24 10:50:00,103.57,103.64,103.49,103.64,9200.0,94.5767,94.6406,94.5036,94.6406,9200.0
2013-12-24 11:00:00,103.6,103.65,103.55,103.64,10100.0,94.604,94.6497,94.5584,94.6406,10100.0
2013-12-24 11:10:00,103.65,103.65,103.56,103.59,7100.0,94.6497,94.6497,94.5675,94.5949,7100.0
2013-12-24 11:20:00,103.6,103.63,103.48,103.54,11500.0,94.604,94.6314,94.4945,94.5493,11500.0
2013-12-24 11:30:00,103.54,103.64,103.51,103.62,8900.0,94.5493,94.6406,94.5219,94.6223,8900.0
2013-12-24 11:40:00,103.62,103.64,103.42,103.42,9700.0,94.6223,94.6406,94.4397,94.4397,9700.0
2013-12-24 11:50:00,103.45,103.55,103.42,103.5,9000.0,94.4671,94.5584,94.4397,94.5127,9000.0
2013-12-24 12:00:00,103.53,103.54,103.47,103.53,6700.0,94.5401,94.5493,94.4853,94.5401,6700.0
2013-12-24 12:10:00,103.53,103.61,103.48,103.49,18100.0,94.5401,94.6132,94.4945,94.5036,18100.0
2013-12-24 12:20:00,103.49,103.51,103.25,103.25,31400.0,94.5036,94.5219,94.2844,94.2844,31400.0
2013-12-24 12:30:00,103.26,103.29,103.09,103.25,34700.0,94.2936,94.321,94.1383,94.2844,34700.0
2013-12-24 12:40:00,103.23,103.37,103.08,103.22,42700.0,94.2662,94.394,94.1292,94.257,42700.0
2013-12-24 12:50:00,103.23,103.35,103.12,103.26,67400.0,94.2662,94.3758,94.1657,94.2936,67400.0
2013-12-26 09:30:00,103.29,103.76,103.13,103.14,17600.0,94.321,94.7502,94.1749,94.184,17600.0
2013-12-26 09:40:00,103.19,103.48,103.1,103.37,14800.0,94.2297,94.4945,94.1475,94.394,14800.0
2013-12-26 09:50:00,103.41,103.41,102.87,103.09,23300.0,94.4305,94.4305,93.9374,94.1383,23300.0
2013-12-26 10:00:00,103.11,103.42,103.08,103.18,10000.0,94.1566,94.4397,94.1292,94.2205,10000.0
2013-12-26 10:10:00,103.16,103.24,103.05,103.22,12600.0,94.2023,94.2753,94.1018,94.257,12600.0
2013-12-26 10:20:00,103.26,103.29,103.11,103.11,14100.0,94.2936,94.321,94.1566,94.1566,14100.0
2013-12-26 10:30:00,103.09,103.11,103.01,103.07,12100.0,94.1383,94.1566,94.0653,94.1201,12100.0
2013-12-26 10:40:00,103.1,103.1,102.97,102.97,16200.0,94.1475,94.1475,94.0288,94.0288,16200.0
2013-12-26 10:50:00,102.97,103.12,102.85,103.12,11700.0,94.0288,94.1657,93.9192,94.1657,11700.0
2013-12-26 11:00:00,103.07,103.1,102.97,103.08,25100.0,94.1201,94.1475,94.0288,94.1292,25100.0
2013-12-26 11:10:00,103.11,103.11,102.94,103.0,16900.0,94.1566,94.1566,94.0014,94.0561,16900.0
2013-12-26 11:20:00,103.0,103.02,102.9,102.98,17900.0,94.0561,94.0744,93.9648,94.0379,17900.0
2013-12-26 11:30:00,102.99,103.03,102.95,102.97,11600.0,94.047,94.0835,94.0105,94.0288,11600.0
2013-12-26 11:40:00,102.99,103.03,102.98,103.01,9100.0,94.047,94.0835,94.0379,94.0653,9100.0
2013-12-26 11:50:00,103.0,103.05,102.96,103.04,10300.0,94.0561,94.1018,94.0196,94.0927,10300.0
2013-12-26 12:00:00,103.05,103.12,103.04,103.12,12400.0,94.1018,94.1657,94.0927,94.1657,12400.0
2013-12-26 12:10:00,103.12,103.23,103.12,103.23,7700.0,94.1657,94.2662,94.1657,94.2662,7700.0
2013-12-26 12:20:00,103.23,103.32,103.2,103.24,7800.0,94.2662,94.3484,94.2388,94.2753,7800.0
2013-12-26 12:30:00,103.23,103.38,103.23,103.38,5200.0,94.2662,94.4032,94.2662,94.4032,5200.0
2013-12-26 12:40:00,103.38,103.48,103.38,103.44,9700.0,94.4032,94.4945,94.4032,94.4579,9700.0
2013-12-26 12:50:00,103.46,103.46,103.4,103.44,4800.0,94.4762,94.4762,94.4214,94.4579,4800.0
2013-12-26 13:00:00,103.45,103.62,103.45,103.62,10200.0,94.4671,94.6223,94.4671,94.6223,10200.0
2013-12-26 13:10:00,103.63,103.66,103.55,103.64,7000.0,94.6314,94.6588,94.5584,94.6406,7000.0
2013-12-26 13:20:00,103.67,103.73,103.63,103.67,3700.0,94.668,94.7228,94.6314,94.668,3700.0
2013-12-26 13:30:00,103.63,103.73,103.63,103.72,4200.0,94.6314,94.7228,94.6314,94.7136,4200.0
2013-12-26 13:40:00,103.7,103.78,103.67,103.71,6400.0,94.6954,94.7684,94.668,94.7045,6400.0
2013-12-26 13:50:00,103.73,103.77,103.68,103.76,7900.0,94.7228,94.7593,94.6771,94.7502,7900.0
2013-12-26 14:00:00,103.73,103.74,103.57,103.58,22800.0,94.7228,94.7319,94.5767,94.5858,22800.0
2013-12-26 14:10:00,103.58,103.6,103.51,103.51,10300.0,94.5858,94.604,94.5219,94.5219,10300.0
2013-12-26 14:20:00,103.5,103.57,103.5,103.54,11600.0,94.5127,94.5767,94.5127,94.5493,11600.0
2013-12-26 14:30:00,103.54,103.63,103.52,103.63,9300.0,94.5493,94.6314,94.531,94.6314,9300.0
2013-12-26 14:40:00,103.61,103.63,103.53,103.6,8800.0,94.6132,94.6314,94.5401,94.604,8800.0
2013-12-26 14:50:00,103.61,103.74,103.58,103.74,10900.0,94.6132,94.7319,94.5858,94.7319,10900.0
2013-12-26 15:00:00,103.73,103.76,103.69,103.72,10400.0,94.7228,94.7502,94.6862,94.7136,10400.0
2013-12-26 15:10:00,103.7,103.72,103.6,103.62,14800.0,94.6954,94.7136,94.604,94.6223,14800.0
2013-12-26 15:20:00,103.65,103.67,103.61,103.67,11500.0,94.6497,94.668,94.6132,94.668,11500.0
2013-12-26 15:30:00,103.67,103.67,103.44,103.45,20600.0,94.668,94.668,94.4579,94.4671,20600.0
2013-12-26 15:40:00,103.45,103.54,103.44,103.49,25900.0,94.4671,94.5493,94.4579,94.5036,25900.0
2013-12-26 15:50:00,103.49,103.54,103.44,103.53,53300.0,94.5036,94.5493,94.4579,94.5401,53300.0
2013-12-27 09:30:00,103.17,103.9,103.0,103.55,19800.0,94.4582,95.1266,94.3026,94.8061,19800.0
2013-12-27 09:40:00,103.48,103.68,103.26,103.68,9400.0,94.7421,94.9252,94.5406,94.9252,9400.0
2013-12-27 09:50:00,103.5,103.98,103.5,103.89,12500.0,94.7604,95.1998,94.7604,95.1174,12500.0
2013-12-27 10:00:00,103.9,103.94,103.54,103.81,16100.0,95.1266,95.1632,94.797,95.0442,16100.0
2013-12-27 10:10:00,103.82,103.85,103.44,103.49,12800.0,95.0533,95.0808,94.7054,94.7512,12800.0
2013-12-27 10:20:00,103.53,103.59,103.35,103.38,17100.0,94.7878,94.8428,94.623,94.6505,17100.0
2013-12-27 10:30:00,103.35,103.37,103.18,103.29,15200.0,94.623,94.6413,94.4674,94.5681,15200.0
2013-12-27 10:40:00,103.3,103.32,103.08,103.08,21100.0,94.5773,94.5956,94.3758,94.3758,21100.0
2013-12-27 10:50:00,103.08,103.27,103.08,103.27,15000.0,94.3758,94.5498,94.3758,94.5498,15000.0
2013-12-27 11:00:00,103.27,103.32,103.19,103.2,12500.0,94.5498,94.5956,94.4765,94.4857,12500.0
2013-12-27 11:10:00,103.2,103.39,103.17,103.34,13300.0,94.4857,94.6597,94.4582,94.6139,13300.0
2013-12-27 11:20:00,103.34,103.41,103.3,103.38,13100.0,94.6139,94.678,94.5773,94.6505,13100.0
2013-12-27 11:30:00,103.4,103.51,103.4,103.42,13500.0,94.6688,94.7695,94.6688,94.6871,13500.0
2013-12-27 11:40:00,103.4,103.44,103.38,103.38,3200.0,94.6688,94.7054,94.6505,94.6505,3200.0
2013-12-27 11:50:00,103.38,103.44,103.35,103.38,10500.0,94.6505,94.7054,94.623,94.6505,10500.0
2013-12-27 12:00:00,103.38,103.38,103.29,103.32,4000.0,94.6505,94.6505,94.5681,94.5956,4000.0
2013-12-27 12:10:00,103.34,103.35,103.19,103.26,10200.0,94.6139,94.623,94.4765,94.5406,10200.0
2013-12-27 12:20:00,103.26,103.29,103.14,103.15,7200.0,94.5406,94.5681,94.4308,94.4399,7200.0
2013-12-27 12:30:00,103.16,103.17,103.1,103.12,7600.0,94.4491,94.4582,94.3941,94.4125,7600.0
2013-12-27 12:40:00,103.15,103.17,103.09,103.16,11900.0,94.4399,94.4582,94.385,94.4491,11900.0
2013-12-27 12:50:00,103.12,103.16,103.01,103.02,9400.0,94.4125,94.4491,94.3117,94.3209,9400.0
2013-12-27 13:00:00,103.06,103.06,103.01,103.05,6900.0,94.3575,94.3575,94.3117,94.3484,6900.0
2013-12-27 13:10:00,103.05,103.09,102.97,103.09,9200.0,94.3484,94.385,94.2751,94.385,9200.0
2013-12-27 13:20:00,103.07,103.11,103.06,103.06,3900.0,94.3667,94.4033,94.3575,94.3575,3900.0
2013-12-27 13:30:00,103.06,103.12,103.05,103.07,6400.0,94.3575,94.4125,94.3484,94.3667,6400.0
2013-12-27 13:40:00,103.07,103.09,103.05,103.07,8400.0,94.3667,94.385,94.3484,94.3667,8400.0
2013-12-27 13:50:00,103.07,103.12,103.05,103.1,6900.0,94.3667,94.4125,94.3484,94.3941,6900.0
2013-12-27 14:00:00,103.12,103.12,103.05,103.09,10900.0,94.4125,94.4125,94.3484,94.385,10900.0
2013-12-27 14:10:00,103.1,103.12,103.01,103.01,17700.0,94.3941,94.4125,94.3117,94.3117,17700.0
2013-12-27 14:20:00,103.01,103.02,102.99,102.99,17100.0,94.3117,94.3209,94.2934,94.2934,17100.0
2013-12-27 14:30:00,103.0,103.02,102.94,102.94,13300.0,94.3026,94.3209,94.2477,94.2477,13300.0
2013-12-27 14:40:00,102.95,102.95,102.87,102.88,12600.0,94.2568,94.2568,94.1836,94.1927,12600.0
2013-12-27 14:50:00,102.89,102.9,102.83,102.86,7200.0,94.2019,94.211,94.1469,94.1744,7200.0
2013-12-27 15:00:00,102.87,102.87,102.79,102.83,10200.0,94.1836,94.1836,94.1103,94.1469,10200.0
2013-12-27 15:10:00,102.82,102.83,102.78,102.83,11100.0,94.1378,94.1469,94.1012,94.1469,11100.0
2013-12-27 15:20:00,102.83,102.88,102.78,102.88,13900.0,94.1469,94.1927,94.1012,94.1927,13900.0
2013-12-27 15:30:00,102.88,102.97,102.86,102.96,16700.0,94.1927,94.2751,94.1744,94.266,16700.0
2013-12-27 15:40:00,102.97,103.03,102.95,103.03,40300.0,94.2751,94.3301,94.2568,94.3301,40300.0
2013-12-27 15:50:00,103.04,103.08,102.99,103.06,66300.0,94.3392,94.3758,94.2934,94.3575,66300.0
2013-12-30 09:30:00,103.15,103.47,102.92,102.92,15200.0,94.4399,94.7329,94.2293,94.2293,15200.0
2013-12-30 09:40:00,102.86,102.93,102.26,102.35,15300.0,94.1744,94.2385,93.6251,93.7075,15300.0
2013-12-30 09:50:00,102.35,102.54,102.35,102.48,11100.0,93.7075,93.8814,93.7075,93.8265,11100.0
2013-12-30 10:00:00,102.5,102.77,102.5,102.73,9700.0,93.8448,94.092,93.8448,94.0554,9700.0
2013-12-30 10:10:00,102.74,102.79,102.68,102.7,7700.0,94.0645,94.1103,94.0096,94.0279,7700.0
2013-12-30 10:20:00,102.7,102.75,102.57,102.6,7900.0,94.0279,94.0737,93.9089,93.9364,7900.0
2013-12-30 10:30:00,102.6,102.62,102.56,102.58,6700.0,93.9364,93.9547,93.8997,93.918,6700.0
2013-12-30 10:40:00,102.59,102.6,102.41,102.42,5000.0,93.9272,93.9364,93.7624,93.7716,5000.0
2013-12-30 10:50:00,102.39,102.49,102.33,102.49,9800.0,93.7441,93.8356,93.6892,93.8356,9800.0
2013-12-30 11:00:00,102.49,102.62,102.48,102.52,6400.0,93.8356,93.9547,93.8265,93.8631,6400.0
2013-12-30 11:10:00,102.52,102.71,102.52,102.7,6200.0,93.8631,94.0371,93.8631,94.0279,6200.0
2013-12-30 11:20:00,102.71,102.83,102.71,102.8,3700.0,94.0371,94.1469,94.0371,94.1195,3700.0
2013-12-30 11:30:00,102.81,102.98,102.77,102.77,8000.0,94.1286,94.2843,94.092,94.092,8000.0
2013-12-30 11:40:00,102.74,102.86,102.68,102.81,45400.0,94.0645,94.1744,94.0096,94.1286,45400.0
2013-12-30 11:50:00,102.82,102.9,102.8,102.81,9700.0,94.1378,94.211,94.1195,94.1286,9700.0
2013-12-30 12:00:00,102.82,102.95,102.82,102.84,6400.0,94.1378,94.2568,94.1378,94.1561,6400.0
2013-12-30 12:10:00,102.84,102.89,102.82,102.86,6600.0,94.1561,94.2019,94.1378,94.1744,6600.0
2013-12-30 12:20:00,102.85,102.92,102.82,102.91,4100.0,94.1653,94.2293,94.1378,94.2202,4100.0
2013-12-30 12:30:00,102.93,103.06,102.93,103.05,3800.0,94.2385,94.3575,94.2385,94.3484,3800.0
2013-12-30 12:40:00,103.05,103.07,102.99,103.06,4600.0,94.3484,94.3667,94.2934,94.3575,4600.0
2013-12-30 12:50:00,103.06,103.06,102.82,102.84,20700.0,94.3575,94.3575,94.1378,94.1561,20700.0
2013-12-30 13:00:00,102.83,102.98,102.81,102.88,9500.0,94.1469,94.2843,94.1286,94.1927,9500.0
2013-12-30 13:10:00,102.86,102.94,102.83,102.89,8000.0,94.1744,94.2477,94.1469,94.2019,8000.0
2013-12-30 13:20:00,102.88,102.92,102.85,102.91,5300.0,94.1927,94.2293,94.1653,94.2202,5300.0
2013-12-30 13:30:00,102.9,102.92,102.77,102.82,14900.0,94.211,94.2293,94.092,94.1378,14900.0
2013-12-30 13:40:00,102.81,102.81,102.73,102.73,9400.0,94.1286,94.1286,94.0554,94.0554,9400.0
2013-12-30 13:50:00,102.75,102.77,102.68,102.68,9900.0,94.0737,94.092,94.0096,94.0096,9900.0
2013-12-30 14:00:00,102.68,102.68,102.59,102.6,16900.0,94.0096,94.0096,93.9272,93.9364,16900.0
2013-12-30 14:10:00,102.58,102.58,102.44,102.47,21400.0,93.918,93.918,93.7899,93.8173,21400.0
2013-12-30 14:20:00,102.45,102.55,102.44,102.55,26200.0,93.799,93.8906,93.7899,93.8906,26200.0
2013-12-30 14:30:00,102.54,102.68,102.5,102.6,57300.0,93.8814,94.0096,93.8448,93.9364,57300.0
2013-12-30 14:40:00,102.6,102.66,102.58,102.65,39700.0,93.9364,93.9913,93.918,93.9821,39700.0
2013-12-30 14:50:00,102.66,102.67,102.63,102.63,8500.0,93.9913,94.0005,93.9638,93.9638,8500.0
2013-12-30 15:00:00,102.63,102.63,102.52,102.53,19800.0,93.9638,93.9638,93.8631,93.8723,19800.0
2013-12-30 15:10:00,102.52,102.56,102.46,102.47,15900.0,93.8631,93.8997,93.8082,93.8173,15900.0
2013-12-30 15:20:00,102.47,102.5,102.46,102.5,15400.0,93.8173,93.8448,93.8082,93.8448,15400.0
2013-12-30 15:30:00,102.5,102.54,102.45,102.46,27600.0,93.8448,93.8814,93.799,93.8082,27600.0
2013-12-30 15:40:00,102.45,102.45,102.37,102.39,36900.0,93.799,93.799,93.7258,93.7441,36900.0
2013-12-30 15:50:00,102.4,102.49,102.35,102.49,58300.0,93.7532,93.8356,93.7075,93.8356,58300.0
2013-12-31 09:30:00,102.67,102.75,102.05,102.3,26300.0,94.0005,94.0737,93.4328,93.6617,26300.0
2013-12-31 09:40:00,102.19,102.74,102.1,102.63,40100.0,93.561,94.0645,93.4786,93.9638,40100.0
2013-12-31 09:50:00,102.53,102.75,102.38,102.42,13000.0,93.8723,94.0737,93.7349,93.7716,13000.0
2013-12-31 10:00:00,102.42,102.52,102.32,102.39,16000.0,93.7716,93.8631,93.68,93.7441,16000.0
2013-12-31 10:10:00,102.36,102.51,102.36,102.49,23500.0,93.7166,93.854,93.7166,93.8356,23500.0
2013-12-31 10:20:00,102.45,102.7,102.43,102.66,19200.0,93.799,94.0279,93.7807,93.9913,19200.0
2013-12-31 10:30:00,102.66,102.72,102.49,102.49,14900.0,93.9913,94.0462,93.8356,93.8356,14900.0
2013-12-31 10:40:00,102.53,102.68,102.5,102.65,22700.0,93.8723,94.0096,93.8448,93.9821,22700.0
2013-12-31 10:50:00,102.66,102.87,102.64,102.86,32100.0,93.9913,94.1836,93.973,94.1744,32100.0
2013-12-31 11:00:00,102.88,102.92,102.8,102.89,10900.0,94.1927,94.2293,94.1195,94.2019,10900.0
2013-12-31 11:10:00,102.88,102.99,102.84,102.84,19600.0,94.1927,94.2934,94.1561,94.1561,19600.0
2013-12-31 11:20:00,102.87,103.0,102.84,102.94,11800.0,94.1836,94.3026,94.1561,94.2477,11800.0
2013-12-31 11:30:00,102.99,103.03,102.94,103.0,15200.0,94.2934,94.3301,94.2477,94.3026,15200.0
2013-12-31 11:40:00,103.02,103.2,102.98,103.2,7700.0,94.3209,94.4857,94.2843,94.4857,7700.0
2013-12-31 11:50:00,103.18,103.49,103.16,103.33,37500.0,94.4674,94.7512,94.4491,94.6047,37500.0
2013-12-31 12:00:00,103.35,103.53,103.3,103.51,29500.0,94.623,94.7878,94.5773,94.7695,29500.0
2013-12-31 12:10:00,103.51,103.51,103.41,103.49,8800.0,94.7695,94.7695,94.678,94.7512,8800.0
2013-12-31 12:20:00,103.49,103.52,103.41,103.45,21400.0,94.7512,94.7787,94.678,94.7146,21400.0
2013-12-31 12:30:00,103.45,103.52,103.44,103.49,21200.0,94.7146,94.7787,94.7054,94.7512,21200.0
2013-12-31 12:40:00,103.49,103.5,103.3,103.31,11000.0,94.7512,94.7604,94.5773,94.5864,11000.0
2013-12-31 12:50:00,103.29,103.4,103.29,103.36,5100.0,94.5681,94.6688,94.5681,94.6322,5100.0
2013-12-31 13:00:00,103.36,103.46,103.26,103.3,27400.0,94.6322,94.7237,94.5406,94.5773,27400.0
2013-12-31 13:10:00,103.3,103.34,103.27,103.27,5200.0,94.5773,94.6139,94.5498,94.5498,5200.0
2013-12-31 13:20:00,103.28,103.28,103.2,103.2,12200.0,94.5589,94.5589,94.4857,94.4857,12200.0
2013-12-31 13:30:00,103.2,103.2,103.16,103.19,6200.0,94.4857,94.4857,94.4491,94.4765,6200.0
2013-12-31 13:40:00,103.18,103.2,103.14,103.14,6800.0,94.4674,94.4857,94.4308,94.4308,6800.0
2013-12-31 13:50:00,103.13,103.17,103.05,103.07,11200.0,94.4216,94.4582,94.3484,94.3667,11200.0
2013-12-31 14:00:00,103.08,103.08,102.86,102.86,12000.0,94.3758,94.3758,94.1744,94.1744,12000.0
2013-12-31 14:10:00,102.85,102.86,102.62,102.62,30900.0,94.1653,94.1744,93.9547,93.9547,30900.0
2013-12-31 14:20:00,102.64,102.64,102.39,102.51,26400.0,93.973,93.973,93.7441,93.854,26400.0
2013-12-31 14:30:00,102.51,102.62,102.48,102.5,13000.0,93.854,93.9547,93.8265,93.8448,13000.0
2013-12-31 14:40:00,102.51,102.57,102.47,102.57,16400.0,93.854,93.9089,93.8173,93.9089,16400.0
2013-12-31 14:50:00,102.57,102.76,102.57,102.75,34400.0,93.9089,94.0829,93.9089,94.0737,34400.0
2013-12-31 15:00:00,102.76,102.77,102.71,102.73,21500.0,94.0829,94.092,94.0371,94.0554,21500.0
2013-12-31 15:10:00,102.74,102.76,102.72,102.76,24400.0,94.0645,94.0829,94.0462,94.0829,24400.0
2013-12-31 15:20:00,102.76,103.01,102.75,103.0,41600.0,94.0829,94.3117,94.0737,94.3026,41600.0
2013-12-31 15:30:00,103.01,103.06,102.98,103.01,40300.0,94.3117,94.3575,94.2843,94.3117,40300.0
2013-12-31 15:40:00,103.02,103.27,103.0,103.22,58900.0,94.3209,94.5498,94.3026,94.504,58900.0
2013-12-31 15:50:00,103.23,103.27,103.15,103.23,102400.0,94.5132,94.5498,94.4399,94.5132,102400.0
2014-01-02 09:30:00,102.76,102.96,102.3,102.66,89200.0,94.0829,94.266,93.6617,93.9913,89200.0
2014-01-02 09:40:00,102.63,103.31,102.52,103.3,33600.0,93.9638,94.5864,93.8631,94.5773,33600.0
2014-01-02 09:50:00,103.3,103.43,103.14,103.41,28200.0,94.5773,94.6963,94.4308,94.678,28200.0
2014-01-02 10:00:00,103.36,103.58,102.97,103.56,91200.0,94.6322,94.8336,94.2751,94.8153,91200.0
2014-01-02 10:10:00,103.59,103.77,103.5,103.75,35700.0,94.8428,95.0076,94.7604,94.9893,35700.0
2014-01-02 10:20:00,103.73,103.75,103.45,103.64,37400.0,94.9709,94.9893,94.7146,94.8885,37400.0
2014-01-02 10:30:00,103.64,103.72,103.43,103.47,33800.0,94.8885,94.9618,94.6963,94.7329,33800.0
2014-01-02 10:40:00,103.45,103.56,103.41,103.46,18500.0,94.7146,94.8153,94.678,94.7237,18500.0
2014-01-02 10:50:00,103.46,103.65,103.41,103.57,26200.0,94.7237,94.8977,94.678,94.8245,26200.0
2014-01-02 11:00:00,103.58,103.68,103.46,103.63,37500.0,94.8336,94.9252,94.7237,94.8794,37500.0
2014-01-02 11:10:00,103.64,103.79,103.61,103.74,24000.0,94.8885,95.0259,94.8611,94.9801,24000.0
2014-01-02 11:20:00,103.76,103.81,103.61,103.63,21600.0,94.9984,95.0442,94.8611,94.8794,21600.0
2014-01-02 11:30:00,103.61,103.63,103.49,103.49,20000.0,94.8611,94.8794,94.7512,94.7512,20000.0
2014-01-02 11:40:00,103.48,103.61,103.43,103.43,24700.0,94.7421,94.8611,94.6963,94.6963,24700.0
2014-01-02 11:50:00,103.44,103.63,103.38,103.59,53000.0,94.7054,94.8794,94.6505,94.8428,53000.0
2014-01-02 12:00:00,103.59,103.88,103.49,103.85,58600.0,94.8428,95.1083,94.7512,95.0808,58600.0
2014-01-02 12:10:00,103.84,103.86,103.79,103.84,27300.0,95.0717,95.09,95.0259,95.0717,27300.0
2014-01-02 12:20:00,103.85,103.87,103.8,103.85,18400.0,95.0808,95.0991,95.035,95.0808,18400.0
2014-01-02 12:30:00,103.83,103.85,103.64,103.7,31900.0,95.0625,95.0808,94.8885,94.9435,31900.0
2014-01-02 12:40:00,103.7,103.79,103.63,103.76,25600.0,94.9435,95.0259,94.8794,94.9984,25600.0
2014-01-02 12:50:00,103.76,103.81,103.7,103.75,23600.0,94.9984,95.0442,94.9435,94.9893,23600.0
2014-01-02 13:00:00,103.75,103.8,103.66,103.78,88200.0,94.9893,95.035,94.9069,95.0167,88200.0
2014-01-02 13:10:00,103.77,103.8,103.72,103.78,25400.0,95.0076,95.035,94.9618,95.0167,25400.0
2014-01-02 13:20:00,103.78,103.89,103.75,103.82,13600.0,95.0167,95.1174,94.9893,95.0533,13600.0
2014-01-02 13:30:00,103.8,103.82,103.72,103.76,51300.0,95.035,95.0533,94.9618,94.9984,51300.0
2014-01-02 13:40:00,103.76,103.84,103.72,103.83,43300.0,94.9984,95.0717,94.9618,95.0625,43300.0
2014-01-02 13:50:00,103.78,103.8,103.72,103.77,19100.0,95.0167,95.035,94.9618,95.0076,19100.0
2014-01-02 14:00:00,103.77,103.79,103.72,103.78,13000.0,95.0076,95.0259,94.9618,95.0167,13000.0
2014-01-02 14:10:00,103.79,103.82,103.41,103.42,18400.0,95.0259,95.0533,94.678,94.6871,18400.0
2014-01-02 14:20:00,103.37,103.45,103.24,103.27,52200.0,94.6413,94.7146,94.5223,94.5498,52200.0
2014-01-02 14:30:00,103.27,103.47,103.26,103.43,75100.0,94.5498,94.7329,94.5406,94.6963,75100.0
2014-01-02 14:40:00,103.46,103.63,103.39,103.41,38800.0,94.7237,94.8794,94.6597,94.678,38800.0
2014-01-02 14:50:00,103.41,103.41,103.0,103.02,29300.0,94.678,94.678,94.3026,94.3209,29300.0
2014-01-02 15:00:00,103.01,103.11,103.0,103.03,27500.0,94.3117,94.4033,94.3026,94.3301,27500.0
2014-01-02 15:10:00,103.03,103.14,103.03,103.13,29700.0,94.3301,94.4308,94.3301,94.4216,29700.0
2014-01-02 15:20:00,103.12,103.12,102.98,102.98,27700.0,94.4125,94.4125,94.2843,94.2843,27700.0
2014-01-02 15:30:00,102.99,103.01,102.83,102.94,38200.0,94.2934,94.3117,94.1469,94.2477,38200.0
2014-01-02 15:40:00,102.92,102.98,102.85,102.93,79200.0,94.2293,94.2843,94.1653,94.2385,79200.0
2014-01-02 15:50:00,102.94,102.97,102.78,102.83,94900.0,94.2477,94.2751,94.1012,94.1469,94900.0
2014-01-03 09:30:00,102.86,103.0,101.58,102.56,71900.0,94.1744,94.3026,93.0025,93.8997,71900.0
2014-01-03 09:40:00,102.41,102.83,102.37,102.73,34100.0,93.7624,94.1469,93.7258,94.0554,34100.0
2014-01-03 09:50:00,102.74,103.04,102.72,102.9,44200.0,94.0645,94.3392,94.0462,94.211,44200.0
2014-01-03 10:00:00,102.87,103.03,102.78,102.78,19100.0,94.1836,94.3301,94.1012,94.1012,19100.0
2014-01-03 10:10:00,102.76,102.86,102.45,102.48,24300.0,94.0829,94.1744,93.799,93.8265,24300.0
2014-01-03 10:20:00,102.45,102.55,102.31,102.32,35600.0,93.799,93.8906,93.6708,93.68,35600.0
2014-01-03 10:30:00,102.33,102.33,101.98,102.11,128200.0,93.6892,93.6892,93.3687,93.4877,128200.0
2014-01-03 10:40:00,102.09,102.15,101.91,102.15,84800.0,93.4694,93.5244,93.3046,93.5244,84800.0
2014-01-03 10:50:00,102.14,102.33,102.09,102.12,26600.0,93.5152,93.6892,93.4694,93.4969,26600.0
2014-01-03 11:00:00,102.21,102.25,102.12,102.18,15200.0,93.5793,93.6159,93.4969,93.5518,15200.0
2014-01-03 11:10:00,102.25,102.25,101.87,101.88,15400.0,93.6159,93.6159,93.268,93.2772,15400.0
2014-01-03 11:20:00,101.91,102.09,101.91,101.98,22300.0,93.3046,93.4694,93.3046,93.3687,22300.0
2014-01-03 11:30:00,101.97,102.24,101.97,102.16,13400.0,93.3596,93.6068,93.3596,93.5335,13400.0
2014-01-03 11:40:00,102.2,102.34,102.16,102.23,16200.0,93.5701,93.6983,93.5335,93.5976,16200.0
2014-01-03 11:50:00,102.23,102.31,102.17,102.22,24200.0,93.5976,93.6708,93.5427,93.5884,24200.0
2014-01-03 12:00:00,102.19,102.23,102.16,102.19,8400.0,93.561,93.5976,93.5335,93.561,8400.0
2014-01-03 12:10:00,102.19,102.3,102.15,102.24,29100.0,93.561,93.6617,93.5244,93.6068,29100.0
2014-01-03 12:20:00,102.3,102.33,102.2,102.27,37100.0,93.6617,93.6892,93.5701,93.6342,37100.0
2014-01-03 12:30:00,102.27,102.43,102.27,102.32,17600.0,93.6342,93.7807,93.6342,93.68,17600.0
2014-01-03 12:40:00,102.33,102.34,102.22,102.22,16200.0,93.6892,93.6983,93.5884,93.5884,16200.0
2014-01-03 12:50:00,102.23,102.4,102.2,102.33,27500.0,93.5976,93.7532,93.5701,93.6892,27500.0
2014-01-03 13:00:00,102.31,102.37,102.28,102.37,11200.0,93.6708,93.7258,93.6434,93.7258,11200.0
2014-01-03 13:10:00,102.37,102.56,102.32,102.56,28400.0,93.7258,93.8997,93.68,93.8997,28400.0
2014-01-03 13:20:00,102.58,102.6,102.46,102.46,22900.0,93.918,93.9364,93.8082,93.8082,22900.0
2014-01-03 13:30:00,102.47,102.51,102.42,102.51,9800.0,93.8173,93.854,93.7716,93.854,9800.0
2014-01-03 13:40:00,102.51,102.51,102.45,102.49,14800.0,93.854,93.854,93.799,93.8356,14800.0
2014-01-03 13:50:00,102.48,102.48,102.35,102.35,13600.0,93.8265,93.8265,93.7075,93.7075,13600.0
2014-01-03 14:00:00,102.36,102.4,102.32,102.33,13200.0,93.7166,93.7532,93.68,93.6892,13200.0
2014-01-03 14:10:00,102.32,102.37,102.25,102.34,13300.0,93.68,93.7258,93.6159,93.6983,13300.0
2014-01-03 14:20:00,102.38,102.43,102.35,102.36,10100.0,93.7349,93.7807,93.7075,93.7166,10100.0
2014-01-03 14:30:00,102.35,102.38,102.32,102.37,10000.0,93.7075,93.7349,93.68,93.7258,10000.0
2014-01-03 14:40:00,102.35,102.37,102.1,102.13,52100.0,93.7075,93.7258,93.4786,93.506,52100.0
2014-01-03 14:50:00,102.14,102.17,102.09,102.13,55900.0,93.5152,93.5427,93.4694,93.506,55900.0
2014-01-03 15:00:00,102.1,102.13,101.9,101.91,52900.0,93.4786,93.506,93.2955,93.3046,52900.0
2014-01-03 15:10:00,101.9,102.13,101.9,102.12,64100.0,93.2955,93.506,93.2955,93.4969,64100.0
2014-01-03 15:20:00,102.12,102.18,101.99,102.04,84400.0,93.4969,93.5518,93.3779,93.4236,84400.0
2014-01-03 15:30:00,102.05,102.08,101.98,102.01,49600.0,93.4328,93.4603,93.3687,93.3962,49600.0
2014-01-03 15:40:00,102.02,102.02,101.91,102.0,55500.0,93.4053,93.4053,93.3046,93.387,55500.0
2014-01-03 15:50:00,101.99,101.99,101.73,101.75,98300.0,93.3779,93.3779,93.1398,93.1581,98300.0
2014-01-06 09:30:00,102.36,102.42,100.74,101.21,183100.0,93.7166,93.7716,92.2334,92.6637,183100.0
2014-01-06 09:40:00,101.11,101.11,100.24,100.26,80100.0,92.5722,92.5722,91.7756,91.794,80100.0
2014-01-06 09:50:00,100.25,100.68,99.96,100.49,117500.0,91.7848,92.1785,91.5193,92.0045,117500.0
2014-01-06 10:00:00,100.39,100.48,100.05,100.48,60400.0,91.913,91.9954,91.6017,91.9954,60400.0
2014-01-06 10:10:00,100.43,100.67,100.31,100.64,43700.0,91.9496,92.1693,91.8397,92.1419,43700.0
2014-01-06 10:20:00,100.64,100.87,100.59,100.63,58100.0,92.1419,92.3524,92.0961,92.1327,58100.0
2014-01-06 10:30:00,100.62,100.64,100.38,100.43,75700.0,92.1236,92.1419,91.9038,91.9496,75700.0
2014-01-06 10:40:00,100.42,100.66,100.35,100.65,15300.0,91.9404,92.1602,91.8764,92.151,15300.0
2014-01-06 10:50:00,100.65,100.72,100.28,100.31,29500.0,92.151,92.2151,91.8123,91.8397,29500.0
2014-01-06 11:00:00,100.27,100.68,100.27,100.66,22400.0,91.8031,92.1785,91.8031,92.1602,22400.0
2014-01-06 11:10:00,100.65,100.72,100.46,100.46,36700.0,92.151,92.2151,91.9771,91.9771,36700.0
2014-01-06 11:20:00,100.45,100.62,100.4,100.6,25000.0,91.9679,92.1236,91.9221,92.1052,25000.0
2014-01-06 11:30:00,100.62,100.73,100.61,100.73,18100.0,92.1236,92.2243,92.1144,92.2243,18100.0
2014-01-06 11:40:00,100.74,100.76,100.67,100.69,21700.0,92.2334,92.2517,92.1693,92.1876,21700.0
2014-01-06 11:50:00,100.7,100.82,100.7,100.8,36800.0,92.1968,92.3067,92.1968,92.2884,36800.0
2014-01-06 12:00:00,100.8,100.81,100.71,100.72,13700.0,92.2884,92.2975,92.206,92.2151,13700.0
2014-01-06 12:10:00,100.71,100.81,100.61,100.8,19800.0,92.206,92.2975,92.1144,92.2884,19800.0
2014-01-06 12:20:00,100.82,100.82,100.67,100.78,13500.0,92.3067,92.3067,92.1693,92.27,13500.0
2014-01-06 12:30:00,100.76,100.79,100.66,100.75,17900.0,92.2517,92.2792,92.1602,92.2426,17900.0
2014-01-06 12:40:00,100.76,100.8,100.54,100.63,21700.0,92.2517,92.2884,92.0503,92.1327,21700.0
2014-01-06 12:50:00,100.63,100.72,100.62,100.62,21200.0,92.1327,92.2151,92.1236,92.1236,21200.0
2014-01-06 13:00:00,100.62,100.76,100.62,100.7,25000.0,92.1236,92.2517,92.1236,92.1968,25000.0
2014-01-06 13:10:00,100.68,100.75,100.67,100.73,19600.0,92.1785,92.2426,92.1693,92.2243,19600.0
2014-01-06 13:20:00,100.73,100.73,100.68,100.68,14200.0,92.2243,92.2243,92.1785,92.1785,14200.0
2014-01-06 13:30:00,100.68,100.75,100.59,100.75,20600.0,92.1785,92.2426,92.0961,92.2426,20600.0
2014-01-06 13:40:00,100.75,100.75,100.62,100.63,11900.0,92.2426,92.2426,92.1236,92.1327,11900.0
2014-01-06 13:50:00,100.64,100.8,100.64,100.75,33400.0,92.1419,92.2884,92.1419,92.2426,33400.0
2014-01-06 14:00:00,100.75,100.76,100.51,100.53,22500.0,92.2426,92.2517,92.0228,92.0412,22500.0
2014-01-06 14:10:00,100.51,100.63,100.5,100.58,29900.0,92.0228,92.1327,92.0137,92.0869,29900.0
2014-01-06 14:20:00,100.58,100.66,100.55,100.62,22400.0,92.0869,92.1602,92.0595,92.1236,22400.0
2014-01-06 14:30:00,100.62,100.67,100.44,100.67,31000.0,92.1236,92.1693,91.9588,92.1693,31000.0
2014-01-06 14:40:00,100.68,100.76,100.68,100.74,18100.0,92.1785,92.2517,92.1785,92.2334,18100.0
2014-01-06 14:50:00,100.74,100.82,100.64,100.81,42600.0,92.2334,92.3067,92.1419,92.2975,42600.0
2014-01-06 15:00:00,100.81,100.81,100.63,100.73,23600.0,92.2975,92.2975,92.1327,92.2243,23600.0
2014-01-06 15:10:00,100.73,100.96,100.73,100.95,62400.0,92.2243,92.4348,92.2243,92.4257,62400.0
2014-01-06 15:20:00,100.97,100.97,100.62,100.77,30600.0,92.444,92.444,92.1236,92.2609,30600.0
2014-01-06 15:30:00,100.75,100.83,100.68,100.74,42300.0,92.2426,92.3158,92.1785,92.2334,42300.0
2014-01-06 15:40:00,100.74,100.85,100.71,100.79,43200.0,92.2334,92.3341,92.206,92.2792,43200.0
2014-01-06 15:50:00,100.8,100.82,100.73,100.76,98400.0,92.2884,92.3067,92.2243,92.2517,98400.0
2014-01-07 09:30:00,98.72,99.73,98.5,99.58,214100.0,90.384,91.3087,90.1826,91.1714,214100.0
2014-01-07 09:40:00,99.57,100.54,99.44,100.31,153800.0,91.1622,92.0503,91.0432,91.8397,153800.0
2014-01-07 09:50:00,100.26,100.56,100.0,100.54,65100.0,91.794,92.0686,91.5559,92.0503,65100.0
2014-01-07 10:00:00,100.54,100.61,100.16,100.24,52200.0,92.0503,92.1144,91.7024,91.7756,52200.0
2014-01-07 10:10:00,100.23,100.44,100.2,100.31,65200.0,91.7665,91.9588,91.739,91.8397,65200.0
2014-01-07 10:20:00,100.31,100.53,100.31,100.48,50300.0,91.8397,92.0412,91.8397,91.9954,50300.0
2014-01-07 10:30:00,100.5,100.55,100.37,100.51,25600.0,92.0137,92.0595,91.8947,92.0228,25600.0
2014-01-07 10:40:00,100.5,100.73,100.5,100.64,47400.0,92.0137,92.2243,92.0137,92.1419,47400.0
2014-01-07 10:50:00,100.64,100.95,100.64,100.91,38300.0,92.1419,92.4257,92.1419,92.3891,38300.0
2014-01-07 11:00:00,100.94,100.97,100.82,100.9,30800.0,92.4165,92.444,92.3067,92.3799,30800.0
2014-01-07 11:10:00,100.91,101.05,100.8,100.92,21000.0,92.3891,92.5172,92.2884,92.3982,21000.0
2014-01-07 11:20:00,100.92,100.95,100.88,100.92,12900.0,92.3982,92.4257,92.3616,92.3982,12900.0
2014-01-07 11:30:00,100.87,100.95,100.84,100.87,18500.0,92.3524,92.4257,92.325,92.3524,18500.0
2014-01-07 11:40:00,100.87,100.95,100.77,100.91,21700.0,92.3524,92.4257,92.2609,92.3891,21700.0
2014-01-07 11:50:00,100.94,101.06,100.86,101.04,36100.0,92.4165,92.5264,92.3433,92.5081,36100.0
2014-01-07 12:00:00,101.04,101.04,100.88,100.9,17800.0,92.5081,92.5081,92.3616,92.3799,17800.0
2014-01-07 12:10:00,100.9,101.08,100.87,100.97,38900.0,92.3799,92.5447,92.3524,92.444,38900.0
2014-01-07 12:20:00,101.01,101.01,100.82,100.91,48900.0,92.4806,92.4806,92.3067,92.3891,48900.0
2014-01-07 12:30:00,100.91,101.0,100.78,100.9,73700.0,92.3891,92.4715,92.27,92.3799,73700.0
2014-01-07 12:40:00,100.92,100.99,100.8,100.9,39300.0,92.3982,92.4623,92.2884,92.3799,39300.0
2014-01-07 12:50:00,100.9,100.95,100.87,100.94,23200.0,92.3799,92.4257,92.3524,92.4165,23200.0
2014-01-07 13:00:00,100.95,100.97,100.85,100.91,34500.0,92.4257,92.444,92.3341,92.3891,34500.0
2014-01-07 13:10:00,100.92,101.03,100.84,101.01,49900.0,92.3982,92.4989,92.325,92.4806,49900.0
2014-01-07 13:20:00,101.01,101.09,100.92,100.95,30500.0,92.4806,92.5539,92.3982,92.4257,30500.0
2014-01-07 13:30:00,100.94,101.22,100.89,101.22,41200.0,92.4165,92.6729,92.3708,92.6729,41200.0
2014-01-07 13:40:00,101.23,101.35,101.12,101.35,22500.0,92.682,92.7919,92.5813,92.7919,22500.0
2014-01-07 13:50:00,101.34,101.35,101.11,101.11,28100.0,92.7828,92.7919,92.5722,92.5722,28100.0
2014-01-07 14:00:00,101.08,101.11,100.99,101.02,31400.0,92.5447,92.5722,92.4623,92.4898,31400.0
2014-01-07 14:10:00,101.02,101.04,100.94,100.99,36100.0,92.4898,92.5081,92.4165,92.4623,36100.0
2014-01-07 14:20:00,100.96,101.05,100.96,101.04,26100.0,92.4348,92.5172,92.4348,92.5081,26100.0
2014-01-07 14:30:00,101.06,101.13,100.99,101.04,41900.0,92.5264,92.5905,92.4623,92.5081,41900.0
2014-01-07 14:40:00,101.04,101.04,100.91,100.94,66000.0,92.5081,92.5081,92.3891,92.4165,66000.0
2014-01-07 14:50:00,100.97,101.09,100.87,100.89,84000.0,92.444,92.5539,92.3524,92.3708,84000.0
2014-01-07 15:00:00,100.89,101.16,100.89,100.98,51000.0,92.3708,92.618,92.3708,92.4532,51000.0
2014-01-07 15:10:00,100.98,101.02,100.88,100.98,56900.0,92.4532,92.4898,92.3616,92.4532,56900.0
2014-01-07 15:20:00,100.98,101.01,100.83,100.86,60900.0,92.4532,92.4806,92.3158,92.3433,60900.0
2014-01-07 15:30:00,100.86,100.95,100.86,100.94,39900.0,92.3433,92.4257,92.3433,92.4165,39900.0
2014-01-07 15:40:00,100.96,100.99,100.54,100.63,144200.0,92.4348,92.4623,92.0503,92.1327,144200.0
2014-01-07 15:50:00,100.6,100.8,100.5,100.54,351000.0,92.1052,92.2884,92.0137,92.0503,351000.0
2014-01-08 09:30:00,100.66,100.66,99.45,99.79,93600.0,92.1602,92.1602,91.0523,91.3636,93600.0
2014-01-08 09:40:00,99.82,100.16,99.75,99.88,184500.0,91.3911,91.7024,91.327,91.446,184500.0
2014-01-08 09:50:00,99.88,100.18,99.71,100.0,160600.0,91.446,91.7207,91.2904,91.5559,160600.0
2014-01-08 10:00:00,100.0,100.03,99.76,99.94,45400.0,91.5559,91.5834,91.3362,91.501,45400.0
2014-01-08 10:10:00,99.96,100.03,99.86,99.99,34700.0,91.5193,91.5834,91.4277,91.5468,34700.0
2014-01-08 10:20:00,100.0,100.02,99.92,99.99,40100.0,91.5559,91.5742,91.4827,91.5468,40100.0
2014-01-08 10:30:00,100.0,100.04,99.93,100.01,18000.0,91.5559,91.5925,91.4918,91.5651,18000.0
2014-01-08 10:40:00,100.02,100.03,99.87,99.95,25800.0,91.5742,91.5834,91.4369,91.5101,25800.0
2014-01-08 10:50:00,99.97,99.99,99.81,99.81,31900.0,91.5284,91.5468,91.382,91.382,31900.0
2014-01-08 11:00:00,99.83,99.95,99.51,99.58,74000.0,91.4003,91.5101,91.1073,91.1714,74000.0
2014-01-08 11:10:00,99.59,99.84,99.16,99.19,93500.0,91.1805,91.4094,90.7868,90.8143,93500.0
2014-01-08 11:20:00,99.19,99.33,99.0,99.16,70600.0,90.8143,90.9425,90.6403,90.7868,70600.0
2014-01-08 11:30:00,99.17,99.2,99.12,99.17,21600.0,90.796,90.8235,90.7502,90.796,21600.0
2014-01-08 11:40:00,99.16,99.2,98.95,99.13,75700.0,90.7868,90.8235,90.5946,90.7594,75700.0
2014-01-08 11:50:00,99.13,99.36,99.0,99.36,93700.0,90.7594,90.9699,90.6403,90.9699,93700.0
2014-01-08 12:00:00,99.37,99.66,99.36,99.61,38200.0,90.9791,91.2446,90.9699,91.1988,38200.0
2014-01-08 12:10:00,99.64,99.66,99.61,99.65,13700.0,91.2263,91.2446,91.1988,91.2355,13700.0
2014-01-08 12:20:00,99.63,99.68,99.61,99.61,19500.0,91.2172,91.2629,91.1988,91.1988,19500.0
2014-01-08 12:30:00,99.59,99.66,99.49,99.65,14500.0,91.1805,91.2446,91.089,91.2355,14500.0
2014-01-08 12:40:00,99.65,99.71,99.55,99.67,22600.0,91.2355,91.2904,91.1439,91.2538,22600.0
2014-01-08 12:50:00,99.67,99.7,99.61,99.68,14700.0,91.2538,91.2812,91.1988,91.2629,14700.0
2014-01-08 13:00:00,99.68,99.71,99.44,99.53,25200.0,91.2629,91.2904,91.0432,91.1256,25200.0
2014-01-08 13:10:00,99.54,99.55,99.24,99.24,14200.0,91.1348,91.1439,90.8601,90.8601,14200.0
2014-01-08 13:20:00,99.23,99.56,99.22,99.56,13200.0,90.8509,91.1531,90.8418,91.1531,13200.0
2014-01-08 13:30:00,99.57,99.73,99.57,99.6,37900.0,91.1622,91.3087,91.1622,91.1897,37900.0
2014-01-08 13:40:00,99.6,99.62,99.57,99.62,19900.0,91.1897,91.208,91.1622,91.208,19900.0
2014-01-08 13:50:00,99.62,99.62,99.54,99.55,29000.0,91.208,91.208,91.1348,91.1439,29000.0
2014-01-08 14:00:00,99.55,99.59,99.23,99.23,54500.0,91.1439,91.1805,90.8509,90.8509,54500.0
2014-01-08 14:10:00,99.23,99.45,99.2,99.4,27900.0,90.8509,91.0523,90.8235,91.0066,27900.0
2014-01-08 14:20:00,99.44,99.66,99.44,99.63,28300.0,91.0432,91.2446,91.0432,91.2172,28300.0
2014-01-08 14:30:00,99.63,99.69,99.52,99.52,40200.0,91.2172,91.2721,91.1164,91.1164,40200.0
2014-01-08 14:40:00,99.54,99.56,99.42,99.42,20000.0,91.1348,91.1531,91.0249,91.0249,20000.0
2014-01-08 14:50:00,99.43,99.53,99.39,99.39,23000.0,91.034,91.1256,90.9974,90.9974,23000.0
2014-01-08 15:00:00,99.39,99.53,99.39,99.5,22300.0,90.9974,91.1256,90.9974,91.0981,22300.0
2014-01-08 15:10:00,99.5,99.52,99.27,99.27,33500.0,91.0981,91.1164,90.8875,90.8875,33500.0
2014-01-08 15:20:00,99.29,99.42,99.28,99.31,41400.0,90.9059,91.0249,90.8967,90.9242,41400.0
2014-01-08 15:30:00,99.3,99.54,99.29,99.49,56500.0,90.915,91.1348,90.9059,91.089,56500.0
2014-01-08 15:40:00,99.49,99.58,99.42,99.54,80800.0,91.089,91.1714,91.0249,91.1348,80800.0
2014-01-08 15:50:00,99.55,99.56,99.38,99.39,163600.0,91.1439,91.1531,90.9883,90.9974,163600.0
2014-01-09 09:30:00,99.8,100.3,99.76,99.99,32100.0,91.3728,91.8306,91.3362,91.5468,32100.0
2014-01-09 09:40:00,99.99,100.11,99.69,100.06,26700.0,91.5468,91.6566,91.2721,91.6108,26700.0
2014-01-09 09:50:00,100.06,100.1,99.94,100.02,75200.0,91.6108,91.6475,91.501,91.5742,75200.0
2014-01-09 10:00:00,100.02,100.21,99.97,100.03,40900.0,91.5742,91.7482,91.5284,91.5834,40900.0
2014-01-09 10:10:00,99.96,100.2,99.9,100.19,18800.0,91.5193,91.739,91.4644,91.7299,18800.0
2014-01-09 10:20:00,100.19,100.4,100.07,100.08,95300.0,91.7299,91.9221,91.62,91.6292,95300.0
2014-01-09 10:30:00,100.14,100.26,100.09,100.26,16000.0,91.6841,91.794,91.6383,91.794,16000.0
2014-01-09 10:40:00,100.29,100.34,99.89,100.0,26800.0,91.8214,91.8672,91.4552,91.5559,26800.0
2014-01-09 10:50:00,100.01,100.01,99.84,99.88,39900.0,91.5651,91.5651,91.4094,91.446,39900.0
2014-01-09 11:00:00,99.89,99.9,99.52,99.56,27600.0,91.4552,91.4644,91.1164,91.1531,27600.0
2014-01-09 11:10:00,99.52,99.91,99.48,99.89,12000.0,91.1164,91.4735,91.0798,91.4552,12000.0
2014-01-09 11:20:00,99.88,100.06,99.72,99.75,32500.0,91.446,91.6108,91.2996,91.327,32500.0
2014-01-09 11:30:00,99.73,99.94,99.73,99.9,15800.0,91.3087,91.501,91.3087,91.4644,15800.0
2014-01-09 11:40:00,99.96,100.06,99.93,99.97,32900.0,91.5193,91.6108,91.4918,91.5284,32900.0
2014-01-09 11:50:00,99.97,99.97,99.86,99.95,19300.0,91.5284,91.5284,91.4277,91.5101,19300.0
2014-01-09 12:00:00,99.95,99.98,99.72,99.75,20000.0,91.5101,91.5376,91.2996,91.327,20000.0
2014-01-09 12:10:00,99.76,99.84,99.7,99.83,18500.0,91.3362,91.4094,91.2812,91.4003,18500.0
2014-01-09 12:20:00,99.84,99.89,99.79,99.79,21900.0,91.4094,91.4552,91.3636,91.3636,21900.0
2014-01-09 12:30:00,99.79,99.93,99.77,99.92,28600.0,91.3636,91.4918,91.3453,91.4827,28600.0
2014-01-09 12:40:00,99.91,99.94,99.85,99.85,63000.0,91.4735,91.501,91.4186,91.4186,63000.0
2014-01-09 12:50:00,99.85,100.0,99.78,100.0,18600.0,91.4186,91.5559,91.3545,91.5559,18600.0
2014-01-09 13:00:00,100.0,100.08,99.96,99.97,30400.0,91.5559,91.6292,91.5193,91.5284,30400.0
2014-01-09 13:10:00,100.0,100.0,99.86,99.9,12700.0,91.5559,91.5559,91.4277,91.4644,12700.0
2014-01-09 13:20:00,99.9,99.91,99.85,99.91,19500.0,91.4644,91.4735,91.4186,91.4735,19500.0
2014-01-09 13:30:00,99.92,99.92,99.83,99.85,10000.0,91.4827,91.4827,91.4003,91.4186,10000.0
2014-01-09 13:40:00,99.86,99.91,99.84,99.87,12500.0,91.4277,91.4735,91.4094,91.4369,12500.0
2014-01-09 13:50:00,99.87,99.87,99.66,99.66,19900.0,91.4369,91.4369,91.2446,91.2446,19900.0
2014-01-09 14:00:00,99.66,99.66,99.46,99.54,72900.0,91.2446,91.2446,91.0615,91.1348,72900.0
2014-01-09 14:10:00,99.56,99.67,99.53,99.64,22300.0,91.1531,91.2538,91.1256,91.2263,22300.0
2014-01-09 14:20:00,99.63,99.68,99.4,99.45,28900.0,91.2172,91.2629,91.0066,91.0523,28900.0
2014-01-09 14:30:00,99.46,99.62,99.39,99.59,14400.0,91.0615,91.208,90.9974,91.1805,14400.0
2014-01-09 14:40:00,99.6,99.62,99.48,99.5,37300.0,91.1897,91.208,91.0798,91.0981,37300.0
2014-01-09 14:50:00,99.49,99.53,99.34,99.36,32600.0,91.089,91.1256,90.9516,90.9699,32600.0
2014-01-09 15:00:00,99.37,99.54,99.33,99.42,23200.0,90.9791,91.1348,90.9425,91.0249,23200.0
2014-01-09 15:10:00,99.45,99.57,99.42,99.47,64800.0,91.0523,91.1622,91.0249,91.0707,64800.0
2014-01-09 15:20:00,99.49,99.53,99.4,99.46,66200.0,91.089,91.1256,91.0066,91.0615,66200.0
2014-01-09 15:30:00,99.46,99.61,99.34,99.39,65900.0,91.0615,91.1988,90.9516,90.9974,65900.0
2014-01-09 15:40:00,99.38,99.45,99.31,99.33,85900.0,90.9883,91.0523,90.9242,90.9425,85900.0
2014-01-09 15:50:00,99.34,99.39,98.99,99.0,288800.0,90.9516,90.9974,90.6312,90.6403,288800.0
2014-01-10 09:30:00,97.0,97.61,95.01,96.21,484500.0,88.8092,89.3677,86.9873,88.0859,484500.0
2014-01-10 09:40:00,96.2,97.05,96.02,97.0,294400.0,88.0768,88.855,87.912,88.8092,294400.0
2014-01-10 09:50:00,97.0,98.77,96.94,97.56,380000.0,88.8092,90.4298,88.7543,89.3219,380000.0
2014-01-10 10:00:00,97.58,98.0,97.18,97.67,222400.0,89.3403,89.7248,88.974,89.4227,222400.0
2014-01-10 10:10:00,97.66,98.02,97.61,98.0,119100.0,89.4135,89.7431,89.3677,89.7248,119100.0
2014-01-10 10:20:00,97.97,98.39,97.89,98.34,122100.0,89.6973,90.0819,89.6241,90.0361,122100.0
2014-01-10 10:30:00,98.29,98.54,98.12,98.3,99200.0,89.9903,90.2192,89.8347,89.9995,99200.0
2014-01-10 10:40:00,98.29,98.35,97.95,98.09,66200.0,89.9903,90.0452,89.679,89.8072,66200.0
2014-01-10 10:50:00,98.09,98.1,97.87,98.04,55800.0,89.8072,89.8163,89.6058,89.7614,55800.0
2014-01-10 11:00:00,98.03,98.13,97.72,97.99,42700.0,89.7523,89.8438,89.4684,89.7156,42700.0
2014-01-10 11:10:00,97.99,98.08,97.8,97.97,37900.0,89.7156,89.798,89.5417,89.6973,37900.0
2014-01-10 11:20:00,97.95,97.95,97.56,97.66,47900.0,89.679,89.679,89.3219,89.4135,47900.0
2014-01-10 11:30:00,97.69,97.77,97.36,97.45,72800.0,89.441,89.5142,89.1388,89.2212,72800.0
2014-01-10 11:40:00,97.45,97.5,96.92,97.2,78900.0,89.2212,89.267,88.736,88.9923,78900.0
2014-01-10 11:50:00,97.24,97.29,96.84,97.16,78800.0,89.029,89.0747,88.6627,88.9557,78800.0
2014-01-10 12:00:00,97.17,97.18,96.86,96.93,60400.0,88.9649,88.974,88.6811,88.7451,60400.0
2014-01-10 12:10:00,96.92,97.0,96.67,96.78,50100.0,88.736,88.8092,88.5071,88.6078,50100.0
2014-01-10 12:20:00,96.8,96.93,96.44,96.84,63800.0,88.6261,88.7451,88.2965,88.6627,63800.0
2014-01-10 12:30:00,96.81,96.85,96.51,96.57,74600.0,88.6353,88.6719,88.3606,88.4155,74600.0
2014-01-10 12:40:00,96.59,96.76,96.53,96.75,66600.0,88.4339,88.5895,88.3789,88.5803,66600.0
2014-01-10 12:50:00,96.73,96.78,96.63,96.72,35700.0,88.562,88.6078,88.4705,88.5529,35700.0
2014-01-10 13:00:00,96.73,96.99,96.7,96.98,43400.0,88.562,88.8001,88.5346,88.7909,43400.0
2014-01-10 13:10:00,96.99,97.01,96.88,96.96,48600.0,88.8001,88.8184,88.6994,88.7726,48600.0
2014-01-10 13:20:00,96.97,97.13,96.77,97.13,51000.0,88.7818,88.9283,88.5987,88.9283,51000.0
2014-01-10 13:30:00,97.14,97.34,97.03,97.04,52200.0,88.9374,89.1205,88.8367,88.8459,52200.0
2014-01-10 13:40:00,97.05,97.07,96.92,96.92,76800.0,88.855,88.8733,88.736,88.736,76800.0
2014-01-10 13:50:00,96.92,97.05,96.91,97.03,39900.0,88.736,88.855,88.7268,88.8367,39900.0
2014-01-10 14:00:00,97.02,97.05,96.82,96.98,45700.0,88.8275,88.855,88.6444,88.7909,45700.0
2014-01-10 14:10:00,96.99,97.03,96.83,96.93,51000.0,88.8001,88.8367,88.6536,88.7451,51000.0
2014-01-10 14:20:00,96.94,96.98,96.81,96.86,24600.0,88.7543,88.7909,88.6353,88.6811,24600.0
2014-01-10 14:30:00,96.86,97.11,96.84,96.99,41300.0,88.6811,88.9099,88.6627,88.8001,41300.0
2014-01-10 14:40:00,96.99,97.05,96.78,96.78,39400.0,88.8001,88.855,88.6078,88.6078,39400.0
2014-01-10 14:50:00,96.76,97.04,96.76,96.94,37000.0,88.5895,88.8459,88.5895,88.7543,37000.0
2014-01-10 15:00:00,96.96,97.0,96.93,96.95,60100.0,88.7726,88.8092,88.7451,88.7635,60100.0
2014-01-10 15:10:00,96.95,97.0,96.91,96.93,43100.0,88.7635,88.8092,88.7268,88.7451,43100.0
2014-01-10 15:20:00,96.94,97.0,96.91,96.91,52600.0,88.7543,88.8092,88.7268,88.7268,52600.0
2014-01-10 15:30:00,96.92,97.01,96.92,96.97,102800.0,88.736,88.8184,88.736,88.7818,102800.0
2014-01-10 15:40:00,96.96,97.01,96.95,96.98,130300.0,88.7726,88.8184,88.7635,88.7909,130300.0
2014-01-10 15:50:00,96.99,97.01,96.91,96.95,196100.0,88.8001,88.8184,88.7268,88.7635,196100.0
2014-01-13 09:30:00,96.94,97.15,96.65,96.83,105100.0,88.7543,88.9466,88.4888,88.6536,105100.0
2014-01-13 09:40:00,96.89,97.04,96.77,97.02,66200.0,88.7085,88.8459,88.5987,88.8275,66200.0
2014-01-13 09:50:00,96.99,97.14,96.79,96.79,84600.0,88.8001,88.9374,88.617,88.617,84600.0
2014-01-13 10:00:00,96.84,97.15,96.84,97.11,55400.0,88.6627,88.9466,88.6627,88.9099,55400.0
2014-01-13 10:10:00,97.09,97.35,97.09,97.35,24800.0,88.8916,89.1297,88.8916,89.1297,24800.0
2014-01-13 10:20:00,97.35,97.71,97.32,97.5,45600.0,89.1297,89.4593,89.1022,89.267,45600.0
2014-01-13 10:30:00,97.48,97.55,97.4,97.55,68100.0,89.2487,89.3128,89.1755,89.3128,68100.0
2014-01-13 10:40:00,97.55,97.63,97.49,97.5,49000.0,89.3128,89.386,89.2579,89.267,49000.0
2014-01-13 10:50:00,97.5,97.51,97.29,97.34,25900.0,89.267,89.2762,89.0747,89.1205,25900.0
2014-01-13 11:00:00,97.31,97.49,97.3,97.41,26600.0,89.0931,89.2579,89.0839,89.1846,26600.0
2014-01-13 11:10:00,97.42,97.75,97.4,97.71,37900.0,89.1938,89.4959,89.1755,89.4593,37900.0
2014-01-13 11:20:00,97.7,97.7,97.31,97.35,23500.0,89.4501,89.4501,89.0931,89.1297,23500.0
2014-01-13 11:30:00,97.36,97.5,97.33,97.35,12300.0,89.1388,89.267,89.1114,89.1297,12300.0
2014-01-13 11:40:00,97.34,97.57,97.34,97.57,13000.0,89.1205,89.3311,89.1205,89.3311,13000.0
2014-01-13 11:50:00,97.57,97.6,97.48,97.48,28800.0,89.3311,89.3586,89.2487,89.2487,28800.0
2014-01-13 12:00:00,97.51,97.51,97.34,97.38,12600.0,89.2762,89.2762,89.1205,89.1571,12600.0
2014-01-13 12:10:00,97.35,97.35,97.24,97.26,12400.0,89.1297,89.1297,89.029,89.0473,12400.0
2014-01-13 12:20:00,97.29,97.47,97.28,97.32,21700.0,89.0747,89.2395,89.0656,89.1022,21700.0
2014-01-13 12:30:00,97.33,97.4,97.2,97.26,27000.0,89.1114,89.1755,88.9923,89.0473,27000.0
2014-01-13 12:40:00,97.22,97.28,97.21,97.21,20500.0,89.0107,89.0656,89.0015,89.0015,20500.0
2014-01-13 12:50:00,97.22,97.25,97.11,97.17,20500.0,89.0107,89.0381,88.9099,88.9649,20500.0
2014-01-13 13:00:00,97.18,97.18,96.92,96.92,26300.0,88.974,88.974,88.736,88.736,26300.0
2014-01-13 13:10:00,96.92,96.93,96.7,96.79,19900.0,88.736,88.7451,88.5346,88.617,19900.0
2014-01-13 13:20:00,96.79,96.81,96.73,96.79,20000.0,88.617,88.6353,88.562,88.617,20000.0
2014-01-13 13:30:00,96.77,97.0,96.75,96.99,24400.0,88.5987,88.8092,88.5803,88.8001,24400.0
2014-01-13 13:40:00,96.98,97.02,96.89,96.98,32500.0,88.7909,88.8275,88.7085,88.7909,32500.0
2014-01-13 13:50:00,96.93,97.01,96.89,96.97,12100.0,88.7451,88.8184,88.7085,88.7818,12100.0
2014-01-13 14:00:00,96.96,96.96,96.85,96.91,11000.0,88.7726,88.7726,88.6719,88.7268,11000.0
2014-01-13 14:10:00,96.87,96.93,96.74,96.79,13000.0,88.6902,88.7451,88.5712,88.617,13000.0
2014-01-13 14:20:00,96.79,96.83,96.7,96.75,12400.0,88.617,88.6536,88.5346,88.5803,12400.0
2014-01-13 14:30:00,96.74,96.74,96.48,96.49,25600.0,88.5712,88.5712,88.3331,88.3423,25600.0
2014-01-13 14:40:00,96.49,96.5,96.39,96.44,15800.0,88.3423,88.3515,88.2507,88.2965,15800.0
2014-01-13 14:50:00,96.43,96.44,96.3,96.36,16700.0,88.2874,88.2965,88.1683,88.2233,16700.0
2014-01-13 15:00:00,96.33,96.33,96.0,96.1,33100.0,88.1958,88.1958,87.8937,87.9852,33100.0
2014-01-13 15:10:00,96.1,96.2,95.99,96.12,42400.0,87.9852,88.0768,87.8845,88.0035,42400.0
2014-01-13 15:20:00,96.1,96.22,95.99,96.14,77500.0,87.9852,88.0951,87.8845,88.0218,77500.0
2014-01-13 15:30:00,96.14,96.35,96.14,96.16,50000.0,88.0218,88.2141,88.0218,88.0402,50000.0
2014-01-13 15:40:00,96.18,96.18,96.0,96.02,158200.0,88.0585,88.0585,87.8937,87.912,158200.0
2014-01-13 15:50:00,96.03,96.06,95.97,96.03,301900.0,87.9211,87.9486,87.8662,87.9211,301900.0
2014-01-14 09:30:00,96.04,96.34,95.97,95.98,47500.0,87.9303,88.205,87.8662,87.8754,47500.0
2014-01-14 09:40:00,95.97,96.01,95.5,95.72,36300.0,87.8662,87.9028,87.4359,87.6373,36300.0
2014-01-14 09:50:00,95.68,95.93,95.53,95.57,59000.0,87.6007,87.8296,87.4634,87.5,59000.0
2014-01-14 10:00:00,95.57,96.14,95.5,95.97,42900.0,87.5,88.0218,87.4359,87.8662,42900.0
2014-01-14 10:10:00,95.95,96.29,95.95,96.22,19300.0,87.8479,88.1592,87.8479,88.0951,19300.0
2014-01-14 10:20:00,96.22,96.25,95.87,95.91,14500.0,88.0951,88.1226,87.7746,87.8113,14500.0
2014-01-14 10:30:00,95.92,96.01,95.83,95.91,16200.0,87.8204,87.9028,87.738,87.8113,16200.0
2014-01-14 10:40:00,95.95,96.19,95.95,96.19,23300.0,87.8479,88.0676,87.8479,88.0676,23300.0
2014-01-14 10:50:00,96.19,96.47,96.19,96.45,22700.0,88.0676,88.324,88.0676,88.3057,22700.0
2014-01-14 11:00:00,96.43,96.52,96.34,96.49,29300.0,88.2874,88.3698,88.205,88.3423,29300.0
2014-01-14 11:10:00,96.5,96.66,96.47,96.65,12800.0,88.3515,88.4979,88.324,88.4888,12800.0
2014-01-14 11:20:00,96.72,96.72,96.51,96.52,7200.0,88.5529,88.5529,88.3606,88.3698,7200.0
2014-01-14 11:30:00,96.52,96.56,96.41,96.41,9800.0,88.3698,88.4064,88.2691,88.2691,9800.0
2014-01-14 11:40:00,96.43,96.57,96.33,96.51,13800.0,88.2874,88.4155,88.1958,88.3606,13800.0
2014-01-14 11:50:00,96.55,96.61,96.44,96.48,7900.0,88.3972,88.4522,88.2965,88.3331,7900.0
2014-01-14 12:00:00,96.45,96.72,96.42,96.69,34600.0,88.3057,88.5529,88.2782,88.5254,34600.0
2014-01-14 12:10:00,96.7,96.84,96.66,96.71,15500.0,88.5346,88.6627,88.4979,88.5437,15500.0
2014-01-14 12:20:00,96.71,96.91,96.7,96.88,7300.0,88.5437,88.7268,88.5346,88.6994,7300.0
2014-01-14 12:30:00,96.9,96.91,96.69,96.69,11700.0,88.7177,88.7268,88.5254,88.5254,11700.0
2014-01-14 12:40:00,96.71,96.86,96.7,96.84,25900.0,88.5437,88.6811,88.5346,88.6627,25900.0
2014-01-14 12:50:00,96.84,96.84,96.71,96.72,15600.0,88.6627,88.6627,88.5437,88.5529,15600.0
2014-01-14 13:00:00,96.72,96.76,96.61,96.71,6500.0,88.5529,88.5895,88.4522,88.5437,6500.0
2014-01-14 13:10:00,96.69,96.79,96.68,96.72,8800.0,88.5254,88.617,88.5163,88.5529,8800.0
2014-01-14 13:20:00,96.73,96.8,96.65,96.75,15900.0,88.562,88.6261,88.4888,88.5803,15900.0
2014-01-14 13:30:00,96.75,96.85,96.74,96.85,9200.0,88.5803,88.6719,88.5712,88.6719,9200.0
2014-01-14 13:40:00,96.84,96.84,96.7,96.7,9000.0,88.6627,88.6627,88.5346,88.5346,9000.0
2014-01-14 13:50:00,96.74,96.82,96.72,96.76,10100.0,88.5712,88.6444,88.5529,88.5895,10100.0
2014-01-14 14:00:00,96.74,96.85,96.74,96.81,9800.0,88.5712,88.6719,88.5712,88.6353,9800.0
2014-01-14 14:10:00,96.8,96.81,96.74,96.76,17400.0,88.6261,88.6353,88.5712,88.5895,17400.0
2014-01-14 14:20:00,96.75,96.91,96.75,96.9,15800.0,88.5803,88.7268,88.5803,88.7177,15800.0
2014-01-14 14:30:00,96.9,96.91,96.81,96.81,12100.0,88.7177,88.7268,88.6353,88.6353,12100.0
2014-01-14 14:40:00,96.81,96.91,96.74,96.86,11000.0,88.6353,88.7268,88.5712,88.6811,11000.0
2014-01-14 14:50:00,96.84,96.9,96.8,96.81,14500.0,88.6627,88.7177,88.6261,88.6353,14500.0
2014-01-14 15:00:00,96.81,96.88,96.78,96.88,14800.0,88.6353,88.6994,88.6078,88.6994,14800.0
2014-01-14 15:10:00,96.87,96.89,96.81,96.84,17200.0,88.6902,88.7085,88.6353,88.6627,17200.0
2014-01-14 15:20:00,96.82,96.86,96.75,96.78,19800.0,88.6444,88.6811,88.5803,88.6078,19800.0
2014-01-14 15:30:00,96.76,96.91,96.76,96.85,41400.0,88.5895,88.7268,88.5895,88.6719,41400.0
2014-01-14 15:40:00,96.84,96.84,96.66,96.7,52600.0,88.6627,88.6627,88.4979,88.5346,52600.0
2014-01-14 15:50:00,96.7,96.8,96.68,96.78,65500.0,88.5346,88.6261,88.5163,88.6078,65500.0
2014-01-15 09:30:00,96.79,97.07,96.65,96.84,26200.0,88.617,88.8733,88.4888,88.6627,26200.0
2014-01-15 09:40:00,96.88,97.18,96.84,96.98,14500.0,88.6994,88.974,88.6627,88.7909,14500.0
2014-01-15 09:50:00,97.04,97.14,96.86,96.86,13200.0,88.8459,88.9374,88.6811,88.6811,13200.0
2014-01-15 10:00:00,96.95,97.21,96.92,97.19,22600.0,88.7635,89.0015,88.736,88.9832,22600.0
2014-01-15 10:10:00,97.21,97.43,97.19,97.26,86200.0,89.0015,89.2029,88.9832,89.0473,86200.0
2014-01-15 10:20:00,97.27,97.28,97.0,97.05,25200.0,89.0564,89.0656,88.8092,88.855,25200.0
2014-01-15 10:30:00,97.02,97.15,96.76,96.76,11700.0,88.8275,88.9466,88.5895,88.5895,11700.0
2014-01-15 10:40:00,96.73,96.74,96.58,96.6,22000.0,88.562,88.5712,88.4247,88.443,22000.0
2014-01-15 10:50:00,96.58,96.66,96.52,96.65,30100.0,88.4247,88.4979,88.3698,88.4888,30100.0
2014-01-15 11:00:00,96.65,96.8,96.63,96.8,33600.0,88.4888,88.6261,88.4705,88.6261,33600.0
2014-01-15 11:10:00,96.81,96.97,96.78,96.88,41100.0,88.6353,88.7818,88.6078,88.6994,41100.0
2014-01-15 11:20:00,96.87,96.87,96.64,96.71,26300.0,88.6902,88.6902,88.4796,88.5437,26300.0
2014-01-15 11:30:00,96.69,96.87,96.67,96.87,18500.0,88.5254,88.6902,88.5071,88.6902,18500.0
2014-01-15 11:40:00,96.88,97.04,96.84,96.99,11700.0,88.6994,88.8459,88.6627,88.8001,11700.0
2014-01-15 11:50:00,96.99,97.14,96.91,97.13,40700.0,88.8001,88.9374,88.7268,88.9283,40700.0
2014-01-15 12:00:00,97.13,97.25,97.13,97.23,14100.0,88.9283,89.0381,88.9283,89.0198,14100.0
2014-01-15 12:10:00,97.23,97.25,97.19,97.25,11200.0,89.0198,89.0381,88.9832,89.0381,11200.0
2014-01-15 12:20:00,97.25,97.39,97.24,97.35,27100.0,89.0381,89.1663,89.029,89.1297,27100.0
2014-01-15 12:30:00,97.37,97.5,97.36,97.47,23000.0,89.148,89.267,89.1388,89.2395,23000.0
2014-01-15 12:40:00,97.46,97.65,97.44,97.63,24100.0,89.2304,89.4043,89.2121,89.386,24100.0
2014-01-15 12:50:00,97.63,97.64,97.5,97.62,19200.0,89.386,89.3952,89.267,89.3769,19200.0
2014-01-15 13:00:00,97.58,97.62,97.42,97.43,20700.0,89.3403,89.3769,89.1938,89.2029,20700.0
2014-01-15 13:10:00,97.41,97.55,97.41,97.54,20500.0,89.1846,89.3128,89.1846,89.3036,20500.0
2014-01-15 13:20:00,97.55,97.63,97.42,97.42,11700.0,89.3128,89.386,89.1938,89.1938,11700.0
2014-01-15 13:30:00,97.44,97.48,97.36,97.36,17200.0,89.2121,89.2487,89.1388,89.1388,17200.0
2014-01-15 13:40:00,97.34,97.36,97.15,97.16,12700.0,89.1205,89.1388,88.9466,88.9557,12700.0
2014-01-15 13:50:00,97.16,97.25,97.09,97.12,13100.0,88.9557,89.0381,88.8916,88.9191,13100.0
2014-01-15 14:00:00,97.13,97.18,97.05,97.15,12400.0,88.9283,88.974,88.855,88.9466,12400.0
2014-01-15 14:10:00,97.13,97.23,97.07,97.21,12400.0,88.9283,89.0198,88.8733,89.0015,12400.0
2014-01-15 14:20:00,97.21,97.33,97.21,97.25,16300.0,89.0015,89.1114,89.0015,89.0381,16300.0
2014-01-15 14:30:00,97.24,97.29,97.09,97.12,30600.0,89.029,89.0747,88.8916,88.9191,30600.0
2014-01-15 14:40:00,97.15,97.2,97.05,97.14,22800.0,88.9466,88.9923,88.855,88.9374,22800.0
2014-01-15 14:50:00,97.14,97.26,97.08,97.15,29000.0,88.9374,89.0473,88.8825,88.9466,29000.0
2014-01-15 15:00:00,97.14,97.22,97.12,97.15,28800.0,88.9374,89.0107,88.9191,88.9466,28800.0
2014-01-15 15:10:00,97.16,97.17,97.12,97.14,45800.0,88.9557,88.9649,88.9191,88.9374,45800.0
2014-01-15 15:20:00,97.15,97.25,96.97,97.0,77700.0,88.9466,89.0381,88.7818,88.8092,77700.0
2014-01-15 15:30:00,97.0,97.15,96.99,97.15,63200.0,88.8092,88.9466,88.8001,88.9466,63200.0
2014-01-15 15:40:00,97.15,97.27,97.07,97.07,62300.0,88.9466,89.0564,88.8733,88.8733,62300.0
2014-01-15 15:50:00,97.08,97.19,97.07,97.13,114300.0,88.8825,88.9832,88.8733,88.9283,114300.0
2014-01-16 09:30:00,96.72,97.1,95.5,95.53,76900.0,88.5529,88.9008,87.4359,87.4634,76900.0
2014-01-16 09:40:00,95.73,95.95,95.34,95.4,76400.0,87.6465,87.8479,87.2894,87.3443,76400.0
2014-01-16 09:50:00,95.49,95.7,95.36,95.6,53900.0,87.4267,87.619,87.3077,87.5274,53900.0
2014-01-16 10:00:00,95.62,95.7,95.13,95.29,49500.0,87.5458,87.619,87.0971,87.2436,49500.0
2014-01-16 10:10:00,95.36,95.82,95.3,95.79,38900.0,87.3077,87.7289,87.2528,87.7014,38900.0
2014-01-16 10:20:00,95.77,96.25,95.74,96.18,125700.0,87.6831,88.1226,87.6556,88.0585,125700.0
2014-01-16 10:30:00,96.15,96.2,95.98,96.01,16200.0,88.031,88.0768,87.8754,87.9028,16200.0
2014-01-16 10:40:00,96.01,96.2,95.9,96.02,23400.0,87.9028,88.0768,87.8021,87.912,23400.0
2014-01-16 10:50:00,96.03,96.04,95.87,96.0,31900.0,87.9211,87.9303,87.7746,87.8937,31900.0
2014-01-16 11:00:00,96.0,96.27,95.91,96.24,26500.0,87.8937,88.1409,87.8113,88.1134,26500.0
2014-01-16 11:10:00,96.27,96.27,96.09,96.14,24400.0,88.1409,88.1409,87.9761,88.0218,24400.0
2014-01-16 11:20:00,96.14,96.14,95.96,95.98,51700.0,88.0218,88.0218,87.857,87.8754,51700.0
2014-01-16 11:30:00,96.0,96.0,95.9,95.96,26800.0,87.8937,87.8937,87.8021,87.857,26800.0
2014-01-16 11:40:00,95.98,96.1,95.91,96.07,19500.0,87.8754,87.9852,87.8113,87.9578,19500.0
2014-01-16 11:50:00,96.11,96.17,96.0,96.08,11100.0,87.9944,88.0493,87.8937,87.9669,11100.0
2014-01-16 12:00:00,96.05,96.25,96.05,96.16,7500.0,87.9394,88.1226,87.9394,88.0402,7500.0
2014-01-16 12:10:00,96.15,96.23,96.09,96.1,9800.0,88.031,88.1042,87.9761,87.9852,9800.0
2014-01-16 12:20:00,96.13,96.17,96.06,96.13,7200.0,88.0127,88.0493,87.9486,88.0127,7200.0
2014-01-16 12:30:00,96.07,96.18,96.07,96.07,7600.0,87.9578,88.0585,87.9578,87.9578,7600.0
2014-01-16 12:40:00,96.04,96.11,96.0,96.0,6300.0,87.9303,87.9944,87.8937,87.8937,6300.0
2014-01-16 12:50:00,96.0,96.07,95.99,96.07,20700.0,87.8937,87.9578,87.8845,87.9578,20700.0
2014-01-16 13:00:00,96.04,96.06,95.99,96.03,6800.0,87.9303,87.9486,87.8845,87.9211,6800.0
2014-01-16 13:10:00,96.04,96.05,95.99,96.0,18800.0,87.9303,87.9394,87.8845,87.8937,18800.0
2014-01-16 13:20:00,96.02,96.06,95.89,95.95,5500.0,87.912,87.9486,87.793,87.8479,5500.0
2014-01-16 13:30:00,95.95,95.95,95.9,95.91,4600.0,87.8479,87.8479,87.8021,87.8113,4600.0
2014-01-16 13:40:00,95.9,96.02,95.9,96.02,9700.0,87.8021,87.912,87.8021,87.912,9700.0
2014-01-16 13:50:00,96.03,96.08,95.96,95.98,5400.0,87.9211,87.9669,87.857,87.8754,5400.0
2014-01-16 14:00:00,95.96,95.99,95.92,95.97,11300.0,87.857,87.8845,87.8204,87.8662,11300.0
2014-01-16 14:10:00,95.98,96.04,95.92,95.94,7800.0,87.8754,87.9303,87.8204,87.8387,7800.0
2014-01-16 14:20:00,95.93,96.09,95.91,96.08,11000.0,87.8296,87.9761,87.8113,87.9669,11000.0
2014-01-16 14:30:00,96.06,96.08,96.04,96.06,5400.0,87.9486,87.9669,87.9303,87.9486,5400.0
2014-01-16 14:40:00,96.06,96.06,95.98,96.03,6000.0,87.9486,87.9486,87.8754,87.9211,6000.0
2014-01-16 14:50:00,96.02,96.04,95.96,96.04,14300.0,87.912,87.9303,87.857,87.9303,14300.0
2014-01-16 15:00:00,96.02,96.07,96.0,96.07,11600.0,87.912,87.9578,87.8937,87.9578,11600.0
2014-01-16 15:10:00,96.07,96.07,96.03,96.03,16300.0,87.9578,87.9578,87.9211,87.9211,16300.0
2014-01-16 15:20:00,96.04,96.07,96.01,96.02,12400.0,87.9303,87.9578,87.9028,87.912,12400.0
2014-01-16 15:30:00,96.03,96.17,96.0,96.17,25500.0,87.9211,88.0493,87.8937,88.0493,25500.0
2014-01-16 15:40:00,96.16,96.2,96.05,96.1,33600.0,88.0402,88.0768,87.9394,87.9852,33600.0
2014-01-16 15:50:00,96.09,96.17,96.05,96.16,53300.0,87.9761,88.0493,87.9394,88.0402,53300.0
2014-01-17 09:30:00,96.0,96.3,95.84,95.98,173400.0,87.8937,88.1683,87.7472,87.8754,173400.0
2014-01-17 09:40:00,95.99,96.07,95.83,96.0,119900.0,87.8845,87.9578,87.738,87.8937,119900.0
2014-01-17 09:50:00,96.0,96.55,96.0,96.51,48800.0,87.8937,88.3972,87.8937,88.3606,48800.0
2014-01-17 10:00:00,96.43,96.77,96.22,96.76,53900.0,88.2874,88.5987,88.0951,88.5895,53900.0
2014-01-17 10:10:00,96.74,97.17,96.51,97.16,40300.0,88.5712,88.9649,88.3606,88.9557,40300.0
2014-01-17 10:20:00,97.15,97.16,96.71,96.72,28900.0,88.9466,88.9557,88.5437,88.5529,28900.0
2014-01-17 10:30:00,96.76,96.98,96.75,96.89,34400.0,88.5895,88.7909,88.5803,88.7085,34400.0
2014-01-17 10:40:00,96.9,96.92,96.7,96.86,50200.0,88.7177,88.736,88.5346,88.6811,50200.0
2014-01-17 10:50:00,96.78,96.99,96.72,96.96,11000.0,88.6078,88.8001,88.5529,88.7726,11000.0
2014-01-17 11:00:00,96.98,97.01,96.84,96.86,6100.0,88.7909,88.8184,88.6627,88.6811,6100.0
2014-01-17 11:10:00,96.78,96.8,96.69,96.71,7500.0,88.6078,88.6261,88.5254,88.5437,7500.0
2014-01-17 11:20:00,96.7,96.95,96.7,96.76,13900.0,88.5346,88.7635,88.5346,88.5895,13900.0
2014-01-17 11:30:00,96.8,96.95,96.76,96.77,8100.0,88.6261,88.7635,88.5895,88.5987,8100.0
2014-01-17 11:40:00,96.74,96.94,96.74,96.9,5500.0,88.5712,88.7543,88.5712,88.7177,5500.0
2014-01-17 11:50:00,96.9,96.91,96.69,96.69,5900.0,88.7177,88.7268,88.5254,88.5254,5900.0
2014-01-17 12:00:00,96.7,96.83,96.69,96.78,11000.0,88.5346,88.6536,88.5254,88.6078,11000.0
2014-01-17 12:10:00,96.76,96.86,96.76,96.84,5900.0,88.5895,88.6811,88.5895,88.6627,5900.0
2014-01-17 12:20:00,96.8,96.92,96.77,96.92,14300.0,88.6261,88.736,88.5987,88.736,14300.0
2014-01-17 12:30:00,96.91,96.91,96.81,96.9,13500.0,88.7268,88.7268,88.6353,88.7177,13500.0
2014-01-17 12:40:00,96.88,96.94,96.83,96.9,10600.0,88.6994,88.7543,88.6536,88.7177,10600.0
2014-01-17 12:50:00,96.88,96.95,96.8,96.81,18200.0,88.6994,88.7635,88.6261,88.6353,18200.0
2014-01-17 13:00:00,96.83,96.95,96.83,96.88,31600.0,88.6536,88.7635,88.6536,88.6994,31600.0
2014-01-17 13:10:00,96.89,97.09,96.87,97.08,25900.0,88.7085,88.8916,88.6902,88.8825,25900.0
2014-01-17 13:20:00,97.06,97.06,96.88,96.88,18800.0,88.8642,88.8642,88.6994,88.6994,18800.0
2014-01-17 13:30:00,96.86,96.88,96.7,96.74,22500.0,88.6811,88.6994,88.5346,88.5712,22500.0
2014-01-17 13:40:00,96.76,96.88,96.71,96.71,20400.0,88.5895,88.6994,88.5437,88.5437,20400.0
2014-01-17 13:50:00,96.72,96.97,96.7,96.83,29900.0,88.5529,88.7818,88.5346,88.6536,29900.0
2014-01-17 14:00:00,96.83,96.96,96.73,96.96,20600.0,88.6536,88.7726,88.562,88.7726,20600.0
2014-01-17 14:10:00,96.94,96.98,96.78,96.78,17500.0,88.7543,88.7909,88.6078,88.6078,17500.0
2014-01-17 14:20:00,96.78,96.84,96.72,96.76,23700.0,88.6078,88.6627,88.5529,88.5895,23700.0
2014-01-17 14:30:00,96.74,96.8,96.51,96.52,20700.0,88.5712,88.6261,88.3606,88.3698,20700.0
2014-01-17 14:40:00,96.51,96.71,96.51,96.62,22300.0,88.3606,88.5437,88.3606,88.4613,22300.0
2014-01-17 14:50:00,96.6,96.65,96.55,96.56,12800.0,88.443,88.4888,88.3972,88.4064,12800.0
2014-01-17 15:00:00,96.57,96.7,96.36,96.4,25200.0,88.4155,88.5346,88.2233,88.2599,25200.0
2014-01-17 15:10:00,96.39,96.42,96.27,96.27,21200.0,88.2507,88.2782,88.1409,88.1409,21200.0
2014-01-17 15:20:00,96.26,96.45,96.25,96.44,30300.0,88.1317,88.3057,88.1226,88.2965,30300.0
2014-01-17 15:30:00,96.45,96.45,96.34,96.4,38400.0,88.3057,88.3057,88.205,88.2599,38400.0
2014-01-17 15:40:00,96.4,96.46,96.34,96.39,59800.0,88.2599,88.3148,88.205,88.2507,59800.0
2014-01-17 15:50:00,96.38,96.58,96.27,96.53,157300.0,88.2416,88.4247,88.1409,88.3789,157300.0
2014-01-21 09:30:00,96.69,96.74,96.08,96.36,60800.0,88.5254,88.5712,87.9669,88.2233,60800.0
2014-01-21 09:40:00,96.37,96.89,96.02,96.81,48200.0,88.2324,88.7085,87.912,88.6353,48200.0
2014-01-21 09:50:00,96.75,96.9,96.61,96.9,24300.0,88.5803,88.7177,88.4522,88.7177,24300.0
2014-01-21 10:00:00,96.88,96.94,96.76,96.81,20500.0,88.6994,88.7543,88.5895,88.6353,20500.0
2014-01-21 10:10:00,96.78,96.8,96.56,96.72,17300.0,88.6078,88.6261,88.4064,88.5529,17300.0
2014-01-21 10:20:00,96.65,96.72,96.56,96.59,11400.0,88.4888,88.5529,88.4064,88.4339,11400.0
2014-01-21 10:30:00,96.62,96.73,96.49,96.71,10000.0,88.4613,88.562,88.3423,88.5437,10000.0
2014-01-21 10:40:00,96.68,96.72,96.49,96.49,12400.0,88.5163,88.5529,88.3423,88.3423,12400.0
2014-01-21 10:50:00,96.41,96.55,96.41,96.55,10300.0,88.2691,88.3972,88.2691,88.3972,10300.0
2014-01-21 11:00:00,96.55,96.55,96.21,96.22,11600.0,88.3972,88.3972,88.0859,88.0951,11600.0
2014-01-21 11:10:00,96.26,96.28,96.04,96.05,17600.0,88.1317,88.15,87.9303,87.9394,17600.0
2014-01-21 11:20:00,96.05,96.15,96.04,96.13,4800.0,87.9394,88.031,87.9303,88.0127,4800.0
2014-01-21 11:30:00,96.11,96.15,96.02,96.12,22200.0,87.9944,88.031,87.912,88.0035,22200.0
2014-01-21 11:40:00,96.1,96.12,96.0,96.04,16200.0,87.9852,88.0035,87.8937,87.9303,16200.0
2014-01-21 11:50:00,96.01,96.09,95.93,96.06,45300.0,87.9028,87.9761,87.8296,87.9486,45300.0
2014-01-21 12:00:00,96.03,96.08,95.83,95.85,17300.0,87.9211,87.9669,87.738,87.7563,17300.0
2014-01-21 12:10:00,95.87,96.1,95.87,96.04,8000.0,87.7746,87.9852,87.7746,87.9303,8000.0
2014-01-21 12:20:00,96.05,96.11,96.0,96.03,26900.0,87.9394,87.9944,87.8937,87.9211,26900.0
2014-01-21 12:30:00,96.04,96.1,96.0,96.04,9900.0,87.9303,87.9852,87.8937,87.9303,9900.0
2014-01-21 12:40:00,96.05,96.08,95.9,95.93,16000.0,87.9394,87.9669,87.8021,87.8296,16000.0
2014-01-21 12:50:00,95.92,95.93,95.86,95.9,14100.0,87.8204,87.8296,87.7655,87.8021,14100.0
2014-01-21 13:00:00,95.89,95.91,95.77,95.79,85500.0,87.793,87.8113,87.6831,87.7014,85500.0
2014-01-21 13:10:00,95.76,95.76,95.67,95.67,13700.0,87.6739,87.6739,87.5915,87.5915,13700.0
2014-01-21 13:20:00,95.68,95.68,95.61,95.61,16400.0,87.6007,87.6007,87.5366,87.5366,16400.0
2014-01-21 13:30:00,95.6,95.7,95.56,95.58,55500.0,87.5274,87.619,87.4908,87.5091,55500.0
2014-01-21 13:40:00,95.6,95.85,95.6,95.85,33100.0,87.5274,87.7563,87.5274,87.7563,33100.0
2014-01-21 13:50:00,95.88,95.89,95.52,95.53,33100.0,87.7838,87.793,87.4542,87.4634,33100.0
2014-01-21 14:00:00,95.54,95.7,95.54,95.7,23200.0,87.4725,87.619,87.4725,87.619,23200.0
2014-01-21 14:10:00,95.7,95.71,95.59,95.6,20000.0,87.619,87.6282,87.5183,87.5274,20000.0
2014-01-21 14:20:00,95.59,95.63,95.48,95.49,24700.0,87.5183,87.5549,87.4176,87.4267,24700.0
2014-01-21 14:30:00,95.49,95.53,95.39,95.42,24800.0,87.4267,87.4634,87.3352,87.3626,24800.0
2014-01-21 14:40:00,95.42,95.44,95.37,95.39,21400.0,87.3626,87.381,87.3169,87.3352,21400.0
2014-01-21 14:50:00,95.39,95.39,95.3,95.37,23000.0,87.3352,87.3352,87.2528,87.3169,23000.0
2014-01-21 15:00:00,95.37,95.42,95.31,95.41,29600.0,87.3169,87.3626,87.2619,87.3535,29600.0
2014-01-21 15:10:00,95.42,95.43,95.34,95.34,25900.0,87.3626,87.3718,87.2894,87.2894,25900.0
2014-01-21 15:20:00,95.33,95.39,95.27,95.29,38500.0,87.2802,87.3352,87.2253,87.2436,38500.0
2014-01-21 15:30:00,95.29,95.45,95.27,95.45,43600.0,87.2436,87.3901,87.2253,87.3901,43600.0
2014-01-21 15:40:00,95.45,95.51,95.42,95.47,52100.0,87.3901,87.445,87.3626,87.4084,52100.0
2014-01-21 15:50:00,95.47,95.66,95.46,95.65,135800.0,87.4084,87.5824,87.3993,87.5732,135800.0
2014-01-22 09:30:00,96.14,96.49,96.0,96.0,57900.0,88.0218,88.3423,87.8937,87.8937,57900.0
2014-01-22 09:40:00,96.0,96.27,95.93,95.98,62700.0,87.8937,88.1409,87.8296,87.8754,62700.0
2014-01-22 09:50:00,95.97,96.2,95.56,95.78,106400.0,87.8662,88.0768,87.4908,87.6922,106400.0
2014-01-22 10:00:00,95.78,95.9,95.75,95.85,31700.0,87.6922,87.8021,87.6648,87.7563,31700.0
2014-01-22 10:10:00,95.89,95.96,95.75,95.87,36300.0,87.793,87.857,87.6648,87.7746,36300.0
2014-01-22 10:20:00,95.87,96.05,95.85,95.94,40100.0,87.7746,87.9394,87.7563,87.8387,40100.0
2014-01-22 10:30:00,95.91,96.1,95.91,96.04,24200.0,87.8113,87.9852,87.8113,87.9303,24200.0
2014-01-22 10:40:00,96.03,96.09,95.99,96.05,22200.0,87.9211,87.9761,87.8845,87.9394,22200.0
2014-01-22 10:50:00,96.06,96.1,96.0,96.0,22100.0,87.9486,87.9852,87.8937,87.8937,22100.0
2014-01-22 11:00:00,96.0,96.18,95.99,96.12,22000.0,87.8937,88.0585,87.8845,88.0035,22000.0
2014-01-22 11:10:00,96.12,96.16,96.1,96.13,16200.0,88.0035,88.0402,87.9852,88.0127,16200.0
2014-01-22 11:20:00,96.13,96.19,96.11,96.18,15000.0,88.0127,88.0676,87.9944,88.0585,15000.0
2014-01-22 11:30:00,96.18,96.22,96.14,96.16,18500.0,88.0585,88.0951,88.0218,88.0402,18500.0
2014-01-22 11:40:00,96.18,96.19,96.0,96.03,24600.0,88.0585,88.0676,87.8937,87.9211,24600.0
2014-01-22 11:50:00,96.04,96.16,96.03,96.09,27300.0,87.9303,88.0402,87.9211,87.9761,27300.0
2014-01-22 12:00:00,96.08,96.1,96.02,96.02,22000.0,87.9669,87.9852,87.912,87.912,22000.0
2014-01-22 12:10:00,96.01,96.1,96.01,96.06,15600.0,87.9028,87.9852,87.9028,87.9486,15600.0
2014-01-22 12:20:00,96.06,96.11,96.03,96.06,18300.0,87.9486,87.9944,87.9211,87.9486,18300.0
2014-01-22 12:30:00,96.06,96.14,96.04,96.14,10900.0,87.9486,88.0218,87.9303,88.0218,10900.0
2014-01-22 12:40:00,96.13,96.2,96.12,96.13,17100.0,88.0127,88.0768,88.0035,88.0127,17100.0
2014-01-22 12:50:00,96.12,96.12,96.03,96.11,9700.0,88.0035,88.0035,87.9211,87.9944,9700.0
2014-01-22 13:00:00,96.13,96.2,96.12,96.16,11900.0,88.0127,88.0768,88.0035,88.0402,11900.0
2014-01-22 13:10:00,96.16,96.22,96.11,96.14,17600.0,88.0402,88.0951,87.9944,88.0218,17600.0
2014-01-22 13:20:00,96.14,96.26,96.13,96.24,12700.0,88.0218,88.1317,88.0127,88.1134,12700.0
2014-01-22 13:30:00,96.25,96.25,96.17,96.21,26900.0,88.1226,88.1226,88.0493,88.0859,26900.0
2014-01-22 13:40:00,96.2,96.3,96.2,96.26,19100.0,88.0768,88.1683,88.0768,88.1317,19100.0
2014-01-22 13:50:00,96.26,96.32,96.24,96.3,28500.0,88.1317,88.1867,88.1134,88.1683,28500.0
2014-01-22 14:00:00,96.29,96.31,96.27,96.29,18000.0,88.1592,88.1775,88.1409,88.1592,18000.0
2014-01-22 14:10:00,96.29,96.37,96.21,96.31,51300.0,88.1592,88.2324,88.0859,88.1775,51300.0
2014-01-22 14:20:00,96.3,96.35,96.29,96.34,22600.0,88.1683,88.2141,88.1592,88.205,22600.0
2014-01-22 14:30:00,96.34,96.38,96.21,96.21,18400.0,88.205,88.2416,88.0859,88.0859,18400.0
2014-01-22 14:40:00,96.21,96.21,96.01,96.01,18000.0,88.0859,88.0859,87.9028,87.9028,18000.0
2014-01-22 14:50:00,96.01,96.16,96.01,96.11,20400.0,87.9028,88.0402,87.9028,87.9944,20400.0
2014-01-22 15:00:00,96.1,96.1,96.0,96.05,21900.0,87.9852,87.9852,87.8937,87.9394,21900.0
2014-01-22 15:10:00,96.04,96.04,96.0,96.01,21700.0,87.9303,87.9303,87.8937,87.9028,21700.0
2014-01-22 15:20:00,96.02,96.05,95.98,96.03,26000.0,87.912,87.9394,87.8754,87.9211,26000.0
2014-01-22 15:30:00,96.02,96.06,96.0,96.05,29100.0,87.912,87.9486,87.8937,87.9394,29100.0
2014-01-22 15:40:00,96.05,96.06,96.0,96.04,38400.0,87.9394,87.9486,87.8937,87.9303,38400.0
2014-01-22 15:50:00,96.03,96.17,96.0,96.14,106400.0,87.9211,88.0493,87.8937,88.0218,106400.0
2014-01-23 09:30:00,95.91,96.47,95.8,96.25,75600.0,87.8113,88.324,87.7106,88.1226,75600.0
2014-01-23 09:40:00,96.24,96.93,96.15,96.87,72100.0,88.1134,88.7451,88.031,88.6902,72100.0
2014-01-23 09:50:00,96.83,97.09,96.8,97.0,50100.0,88.6536,88.8916,88.6261,88.8092,50100.0
2014-01-23 10:00:00,96.97,97.46,96.85,97.42,54200.0,88.7818,89.2304,88.6719,89.1938,54200.0
2014-01-23 10:10:00,97.45,97.78,97.3,97.62,66500.0,89.2212,89.5234,89.0839,89.3769,66500.0
2014-01-23 10:20:00,97.64,97.84,97.57,97.74,60400.0,89.3952,89.5783,89.3311,89.4867,60400.0
2014-01-23 10:30:00,97.73,97.75,97.38,97.54,71600.0,89.4776,89.4959,89.1571,89.3036,71600.0
2014-01-23 10:40:00,97.54,97.54,97.07,97.15,35300.0,89.3036,89.3036,88.8733,88.9466,35300.0
2014-01-23 10:50:00,97.11,97.25,97.01,97.06,29900.0,88.9099,89.0381,88.8184,88.8642,29900.0
2014-01-23 11:00:00,97.06,97.21,96.96,97.03,54200.0,88.8642,89.0015,88.7726,88.8367,54200.0
2014-01-23 11:10:00,97.01,97.1,96.93,97.08,20300.0,88.8184,88.9008,88.7451,88.8825,20300.0
2014-01-23 11:20:00,97.08,97.08,96.88,97.04,35000.0,88.8825,88.8825,88.6994,88.8459,35000.0
2014-01-23 11:30:00,97.02,97.07,97.0,97.01,48000.0,88.8275,88.8733,88.8092,88.8184,48000.0
2014-01-23 11:40:00,97.0,97.35,96.99,97.17,69400.0,88.8092,89.1297,88.8001,88.9649,69400.0
2014-01-23 11:50:00,97.17,97.19,97.09,97.11,23400.0,88.9649,88.9832,88.8916,88.9099,23400.0
2014-01-23 12:00:00,97.1,97.1,96.99,97.08,21400.0,88.9008,88.9008,88.8001,88.8825,21400.0
2014-01-23 12:10:00,97.06,97.07,96.99,97.0,21800.0,88.8642,88.8733,88.8001,88.8092,21800.0
2014-01-23 12:20:00,97.0,97.04,96.98,97.01,89600.0,88.8092,88.8459,88.7909,88.8184,89600.0
2014-01-23 12:30:00,96.99,97.03,96.74,97.0,103700.0,88.8001,88.8367,88.5712,88.8092,103700.0
2014-01-23 12:40:00,96.98,97.14,96.87,96.87,22200.0,88.7909,88.9374,88.6902,88.6902,22200.0
2014-01-23 12:50:00,96.87,96.91,96.62,96.65,15300.0,88.6902,88.7268,88.4613,88.4888,15300.0
2014-01-23 13:00:00,96.66,96.75,96.54,96.61,15500.0,88.4979,88.5803,88.3881,88.4522,15500.0
2014-01-23 13:10:00,96.63,96.65,96.49,96.53,19800.0,88.4705,88.4888,88.3423,88.3789,19800.0
2014-01-23 13:20:00,96.52,96.52,96.39,96.42,11100.0,88.3698,88.3698,88.2507,88.2782,11100.0
2014-01-23 13:30:00,96.42,96.47,96.32,96.36,18100.0,88.2782,88.324,88.1867,88.2233,18100.0
2014-01-23 13:40:00,96.35,96.42,96.22,96.23,15000.0,88.2141,88.2782,88.0951,88.1042,15000.0
2014-01-23 13:50:00,96.23,96.4,96.21,96.22,23600.0,88.1042,88.2599,88.0859,88.0951,23600.0
2014-01-23 14:00:00,96.21,96.38,96.21,96.32,10000.0,88.0859,88.2416,88.0859,88.1867,10000.0
2014-01-23 14:10:00,96.34,96.4,96.27,96.33,11400.0,88.205,88.2599,88.1409,88.1958,11400.0
2014-01-23 14:20:00,96.31,96.32,96.1,96.11,15300.0,88.1775,88.1867,87.9852,87.9944,15300.0
2014-01-23 14:30:00,96.11,96.23,96.11,96.14,13500.0,87.9944,88.1042,87.9944,88.0218,13500.0
2014-01-23 14:40:00,96.14,96.15,96.08,96.11,16900.0,88.0218,88.031,87.9669,87.9944,16900.0
2014-01-23 14:50:00,96.13,96.27,96.12,96.21,20800.0,88.0127,88.1409,88.0035,88.0859,20800.0
2014-01-23 15:00:00,96.22,96.24,96.1,96.1,26100.0,88.0951,88.1134,87.9852,87.9852,26100.0
2014-01-23 15:10:00,96.12,96.15,96.03,96.06,20700.0,88.0035,88.031,87.9211,87.9486,20700.0
2014-01-23 15:20:00,96.07,96.08,95.99,96.0,44800.0,87.9578,87.9669,87.8845,87.8937,44800.0
2014-01-23 15:30:00,96.01,96.18,96.0,96.06,61500.0,87.9028,88.0585,87.8937,87.9486,61500.0
2014-01-23 15:40:00,96.08,96.17,96.03,96.05,53900.0,87.9669,88.0493,87.9211,87.9394,53900.0
2014-01-23 15:50:00,96.05,96.21,96.04,96.2,68400.0,87.9394,88.0859,87.9303,88.0768,68400.0
2014-01-24 09:30:00,95.3,95.78,95.16,95.58,93900.0,87.2528,87.6922,87.1246,87.5091,93900.0
2014-01-24 09:40:00,95.58,95.78,95.5,95.64,29800.0,87.5091,87.6922,87.4359,87.5641,29800.0
2014-01-24 09:50:00,95.65,95.82,95.61,95.65,27100.0,87.5732,87.7289,87.5366,87.5732,27100.0
2014-01-24 10:00:00,95.65,95.89,95.6,95.74,42500.0,87.5732,87.793,87.5274,87.6556,42500.0
2014-01-24 10:10:00,95.73,95.79,95.48,95.65,101900.0,87.6465,87.7014,87.4176,87.5732,101900.0
2014-01-24 10:20:00,95.65,95.75,95.54,95.56,33100.0,87.5732,87.6648,87.4725,87.4908,33100.0
2014-01-24 10:30:00,95.57,95.57,95.3,95.31,23100.0,87.5,87.5,87.2528,87.2619,23100.0
2014-01-24 10:40:00,95.33,95.39,95.13,95.37,27800.0,87.2802,87.3352,87.0971,87.3169,27800.0
2014-01-24 10:50:00,95.37,95.4,95.11,95.26,10700.0,87.3169,87.3443,87.0788,87.2162,10700.0
2014-01-24 11:00:00,95.24,95.42,95.12,95.12,16800.0,87.1978,87.3626,87.088,87.088,16800.0
2014-01-24 11:10:00,95.15,95.26,95.09,95.09,34800.0,87.1154,87.2162,87.0605,87.0605,34800.0
2014-01-24 11:20:00,95.09,95.1,94.91,95.03,49400.0,87.0605,87.0697,86.8957,87.0056,49400.0
2014-01-24 11:30:00,95.03,95.21,94.99,95.17,24600.0,87.0056,87.1704,86.969,87.1338,24600.0
2014-01-24 11:40:00,95.21,95.28,95.0,95.04,21800.0,87.1704,87.2345,86.9781,87.0147,21800.0
2014-01-24 11:50:00,95.05,95.32,95.05,95.32,17600.0,87.0239,87.2711,87.0239,87.2711,17600.0
2014-01-24 12:00:00,95.28,95.36,95.12,95.36,12300.0,87.2345,87.3077,87.088,87.3077,12300.0
2014-01-24 12:10:00,95.35,95.47,95.24,95.45,19700.0,87.2986,87.4084,87.1978,87.3901,19700.0
2014-01-24 12:20:00,95.48,95.55,95.39,95.51,15100.0,87.4176,87.4817,87.3352,87.445,15100.0
2014-01-24 12:30:00,95.52,95.85,95.49,95.82,35300.0,87.4542,87.7563,87.4267,87.7289,35300.0
2014-01-24 12:40:00,95.81,95.81,95.54,95.58,37400.0,87.7197,87.7197,87.4725,87.5091,37400.0
2014-01-24 12:50:00,95.57,95.63,95.55,95.62,18800.0,87.5,87.5549,87.4817,87.5458,18800.0
2014-01-24 13:00:00,95.63,95.8,95.55,95.71,39100.0,87.5549,87.7106,87.4817,87.6282,39100.0
2014-01-24 13:10:00,95.7,95.93,95.68,95.93,21800.0,87.619,87.8296,87.6007,87.8296,21800.0
2014-01-24 13:20:00,95.94,95.95,95.77,95.78,18000.0,87.8387,87.8479,87.6831,87.6922,18000.0
2014-01-24 13:30:00,95.77,95.93,95.77,95.91,20500.0,87.6831,87.8296,87.6831,87.8113,20500.0
2014-01-24 13:40:00,95.91,96.08,95.88,96.08,27300.0,87.8113,87.9669,87.7838,87.9669,27300.0
2014-01-24 13:50:00,96.09,96.24,96.09,96.2,41700.0,87.9761,88.1134,87.9761,88.0768,41700.0
2014-01-24 14:00:00,96.2,96.21,96.05,96.12,39200.0,88.0768,88.0859,87.9394,88.0035,39200.0
2014-01-24 14:10:00,96.13,96.32,95.9,95.9,48700.0,88.0127,88.1867,87.8021,87.8021,48700.0
2014-01-24 14:20:00,95.91,95.98,95.84,95.95,39500.0,87.8113,87.8754,87.7472,87.8479,39500.0
2014-01-24 14:30:00,95.94,96.02,95.94,95.98,29600.0,87.8387,87.912,87.8387,87.8754,29600.0
2014-01-24 14:40:00,95.99,96.05,95.98,95.98,33900.0,87.8845,87.9394,87.8754,87.8754,33900.0
2014-01-24 14:50:00,95.98,96.05,95.96,96.02,37000.0,87.8754,87.9394,87.857,87.912,37000.0
2014-01-24 15:00:00,96.03,96.18,96.0,96.13,25400.0,87.9211,88.0585,87.8937,88.0127,25400.0
2014-01-24 15:10:00,96.15,96.16,95.99,96.16,33700.0,88.031,88.0402,87.8845,88.0402,33700.0
2014-01-24 15:20:00,96.15,96.21,96.07,96.11,52800.0,88.031,88.0859,87.9578,87.9944,52800.0
2014-01-24 15:30:00,96.1,96.24,96.07,96.15,52300.0,87.9852,88.1134,87.9578,88.031,52300.0
2014-01-24 15:40:00,96.14,96.15,95.99,96.04,75200.0,88.0218,88.031,87.8845,87.9303,75200.0
2014-01-24 15:50:00,96.04,96.13,95.98,96.01,137200.0,87.9303,88.0127,87.8754,87.9028,137200.0
2014-01-27 09:30:00,96.12,96.12,95.18,95.43,277500.0,88.0035,88.0035,87.1429,87.3718,277500.0
2014-01-27 09:40:00,95.46,95.88,95.23,95.3,23500.0,87.3993,87.7838,87.1887,87.2528,23500.0
2014-01-27 09:50:00,95.23,95.55,95.06,95.34,15300.0,87.1887,87.4817,87.033,87.2894,15300.0
2014-01-27 10:00:00,95.33,95.51,95.21,95.34,24100.0,87.2802,87.445,87.1704,87.2894,24100.0
2014-01-27 10:10:00,95.34,95.49,95.24,95.31,21900.0,87.2894,87.4267,87.1978,87.2619,21900.0
2014-01-27 10:20:00,95.28,95.32,94.85,94.93,25300.0,87.2345,87.2711,86.8408,86.914,25300.0
2014-01-27 10:30:00,94.88,95.04,94.87,95.02,32600.0,86.8682,87.0147,86.8591,86.9964,32600.0
2014-01-27 10:40:00,95.06,95.32,95.01,95.25,24900.0,87.033,87.2711,86.9873,87.207,24900.0
2014-01-27 10:50:00,95.18,95.36,95.12,95.27,36800.0,87.1429,87.3077,87.088,87.2253,36800.0
2014-01-27 11:00:00,95.22,95.29,95.16,95.29,38900.0,87.1795,87.2436,87.1246,87.2436,38900.0
2014-01-27 11:10:00,95.3,95.57,95.2,95.56,25500.0,87.2528,87.5,87.1612,87.4908,25500.0
2014-01-27 11:20:00,95.56,95.69,95.48,95.52,23100.0,87.4908,87.6098,87.4176,87.4542,23100.0
2014-01-27 11:30:00,95.51,95.58,95.15,95.31,26900.0,87.445,87.5091,87.1154,87.2619,26900.0
2014-01-27 11:40:00,95.33,95.45,95.31,95.44,14200.0,87.2802,87.3901,87.2619,87.381,14200.0
2014-01-27 11:50:00,95.42,95.42,95.16,95.16,18200.0,87.3626,87.3626,87.1246,87.1246,18200.0
2014-01-27 12:00:00,95.17,95.23,95.08,95.23,22000.0,87.1338,87.1887,87.0514,87.1887,22000.0
2014-01-27 12:10:00,95.24,95.34,95.2,95.33,31700.0,87.1978,87.2894,87.1612,87.2802,31700.0
2014-01-27 12:20:00,95.32,95.53,95.23,95.47,22200.0,87.2711,87.4634,87.1887,87.4084,22200.0
2014-01-27 12:30:00,95.39,95.45,95.31,95.43,13500.0,87.3352,87.3901,87.2619,87.3718,13500.0
2014-01-27 12:40:00,95.43,95.61,95.37,95.55,10300.0,87.3718,87.5366,87.3169,87.4817,10300.0
2014-01-27 12:50:00,95.57,95.59,95.47,95.56,18400.0,87.5,87.5183,87.4084,87.4908,18400.0
2014-01-27 13:00:00,95.56,95.77,95.48,95.73,22500.0,87.4908,87.6831,87.4176,87.6465,22500.0
2014-01-27 13:10:00,95.7,95.97,95.65,95.94,11200.0,87.619,87.8662,87.5732,87.8387,11200.0
2014-01-27 13:20:00,95.93,95.93,95.79,95.91,21100.0,87.8296,87.8296,87.7014,87.8113,21100.0
2014-01-27 13:30:00,95.89,96.04,95.84,96.01,21800.0,87.793,87.9303,87.7472,87.9028,21800.0
2014-01-27 13:40:00,96.0,96.45,96.0,96.38,38700.0,87.8937,88.3057,87.8937,88.2416,38700.0
2014-01-27 13:50:00,96.38,96.4,96.23,96.28,19900.0,88.2416,88.2599,88.1042,88.15,19900.0
2014-01-27 14:00:00,96.28,96.51,96.27,96.49,28800.0,88.15,88.3606,88.1409,88.3423,28800.0
2014-01-27 14:10:00,96.49,96.71,96.49,96.52,25300.0,88.3423,88.5437,88.3423,88.3698,25300.0
2014-01-27 14:20:00,96.54,96.54,96.41,96.51,32700.0,88.3881,88.3881,88.2691,88.3606,32700.0
2014-01-27 14:30:00,96.5,96.77,96.5,96.64,33700.0,88.3515,88.5987,88.3515,88.4796,33700.0
2014-01-27 14:40:00,96.64,96.75,96.49,96.53,37000.0,88.4796,88.5803,88.3423,88.3789,37000.0
2014-01-27 14:50:00,96.53,96.65,96.52,96.58,17300.0,88.3789,88.4888,88.3698,88.4247,17300.0
2014-01-27 15:00:00,96.57,96.59,96.43,96.56,34000.0,88.4155,88.4339,88.2874,88.4064,34000.0
2014-01-27 15:10:00,96.54,96.73,96.54,96.62,22300.0,88.3881,88.562,88.3881,88.4613,22300.0
2014-01-27 15:20:00,96.62,96.62,96.44,96.62,45000.0,88.4613,88.4613,88.2965,88.4613,45000.0
2014-01-27 15:30:00,96.61,96.63,96.42,96.48,60500.0,88.4522,88.4705,88.2782,88.3331,60500.0
2014-01-27 15:40:00,96.52,96.58,96.24,96.28,54700.0,88.3698,88.4247,88.1134,88.15,54700.0
2014-01-27 15:50:00,96.28,96.31,96.04,96.05,75800.0,88.15,88.1775,87.9303,87.9394,75800.0
2014-01-28 09:30:00,96.0,96.55,95.91,96.26,29900.0,87.8937,88.3972,87.8113,88.1317,29900.0
2014-01-28 09:40:00,96.3,96.5,96.19,96.35,13500.0,88.1683,88.3515,88.0676,88.2141,13500.0
2014-01-28 09:50:00,96.4,96.74,96.17,96.74,20400.0,88.2599,88.5712,88.0493,88.5712,20400.0
2014-01-28 10:00:00,96.62,96.69,96.24,96.44,10800.0,88.4613,88.5254,88.1134,88.2965,10800.0
2014-01-28 10:10:00,96.38,96.38,96.14,96.19,13600.0,88.2416,88.2416,88.0218,88.0676,13600.0
2014-01-28 10:20:00,96.18,96.35,96.18,96.35,14100.0,88.0585,88.2141,88.0585,88.2141,14100.0
2014-01-28 10:30:00,96.33,96.67,96.28,96.67,17400.0,88.1958,88.5071,88.15,88.5071,17400.0
2014-01-28 10:40:00,96.66,96.69,96.51,96.59,18300.0,88.4979,88.5254,88.3606,88.4339,18300.0
2014-01-28 10:50:00,96.56,96.57,96.31,96.31,14200.0,88.4064,88.4155,88.1775,88.1775,14200.0
2014-01-28 11:00:00,96.34,96.43,96.17,96.17,11300.0,88.205,88.2874,88.0493,88.0493,11300.0
2014-01-28 11:10:00,96.13,96.15,95.74,95.77,21300.0,88.0127,88.031,87.6556,87.6831,21300.0
2014-01-28 11:20:00,95.76,95.81,95.7,95.78,72200.0,87.6739,87.7197,87.619,87.6922,72200.0
2014-01-28 11:30:00,95.81,95.94,95.77,95.88,14900.0,87.7197,87.8387,87.6831,87.7838,14900.0
2014-01-28 11:40:00,95.88,95.99,95.81,95.86,24700.0,87.7838,87.8845,87.7197,87.7655,24700.0
2014-01-28 11:50:00,95.88,96.01,95.85,95.93,38500.0,87.7838,87.9028,87.7563,87.8296,38500.0
2014-01-28 12:00:00,95.92,96.18,95.86,96.18,17900.0,87.8204,88.0585,87.7655,88.0585,17900.0
2014-01-28 12:10:00,96.19,96.36,96.19,96.33,49700.0,88.0676,88.2233,88.0676,88.1958,49700.0
2014-01-28 12:20:00,96.33,96.33,96.09,96.22,6300.0,88.1958,88.1958,87.9761,88.0951,6300.0
2014-01-28 12:30:00,96.24,96.3,96.2,96.21,8100.0,88.1134,88.1683,88.0768,88.0859,8100.0
2014-01-28 12:40:00,96.22,96.25,96.02,96.02,10400.0,88.0951,88.1226,87.912,87.912,10400.0
2014-01-28 12:50:00,95.98,96.11,95.98,96.01,10600.0,87.8754,87.9944,87.8754,87.9028,10600.0
2014-01-28 13:00:00,96.05,96.09,95.96,96.02,10900.0,87.9394,87.9761,87.857,87.912,10900.0
2014-01-28 13:10:00,96.0,96.06,95.96,96.02,8400.0,87.8937,87.9486,87.857,87.912,8400.0
2014-01-28 13:20:00,96.0,96.01,95.85,95.92,35400.0,87.8937,87.9028,87.7563,87.8204,35400.0
2014-01-28 13:30:00,95.92,95.99,95.84,95.9,33100.0,87.8204,87.8845,87.7472,87.8021,33100.0
2014-01-28 13:40:00,95.89,96.14,95.89,95.99,22500.0,87.793,88.0218,87.793,87.8845,22500.0
2014-01-28 13:50:00,95.96,95.96,95.86,95.96,15700.0,87.857,87.857,87.7655,87.857,15700.0
2014-01-28 14:00:00,95.96,96.02,95.88,96.0,13300.0,87.857,87.912,87.7838,87.8937,13300.0
2014-01-28 14:10:00,96.02,96.02,95.93,95.94,11400.0,87.912,87.912,87.8296,87.8387,11400.0
2014-01-28 14:20:00,95.93,96.02,95.93,95.98,13100.0,87.8296,87.912,87.8296,87.8754,13100.0
2014-01-28 14:30:00,95.99,96.09,95.97,96.06,16200.0,87.8845,87.9761,87.8662,87.9486,16200.0
2014-01-28 14:40:00,96.06,96.13,96.01,96.05,13400.0,87.9486,88.0127,87.9028,87.9394,13400.0
2014-01-28 14:50:00,96.07,96.07,95.97,96.0,13400.0,87.9578,87.9578,87.8662,87.8937,13400.0
2014-01-28 15:00:00,96.01,96.05,95.85,95.96,27700.0,87.9028,87.9394,87.7563,87.857,27700.0
2014-01-28 15:10:00,95.98,96.06,95.94,95.96,17400.0,87.8754,87.9486,87.8387,87.857,17400.0
2014-01-28 15:20:00,95.96,96.06,95.93,96.0,21400.0,87.857,87.9486,87.8296,87.8937,21400.0
2014-01-28 15:30:00,96.0,96.06,95.96,96.04,30800.0,87.8937,87.9486,87.857,87.9303,30800.0
2014-01-28 15:40:00,96.03,96.05,95.94,96.02,72200.0,87.9211,87.9394,87.8387,87.912,72200.0
2014-01-28 15:50:00,96.03,96.08,95.95,96.02,134900.0,87.9211,87.9669,87.8479,87.912,134900.0
2014-01-29 09:30:00,95.29,95.33,94.2,94.92,167000.0,87.2436,87.2802,86.2457,86.9049,167000.0
2014-01-29 09:40:00,94.95,95.89,94.95,95.8,23900.0,86.9323,87.793,86.9323,87.7106,23900.0
2014-01-29 09:50:00,95.87,96.86,95.35,96.75,43400.0,87.7746,88.6811,87.2986,88.5803,43400.0
2014-01-29 10:00:00,96.73,97.48,96.69,97.32,50200.0,88.562,89.2487,88.5254,89.1022,50200.0
2014-01-29 10:10:00,97.13,97.74,97.08,97.42,72800.0,88.9283,89.4867,88.8825,89.1938,72800.0
2014-01-29 10:20:00,97.41,97.63,97.25,97.43,61500.0,89.1846,89.386,89.0381,89.2029,61500.0
2014-01-29 10:30:00,97.39,97.97,97.37,97.84,49400.0,89.1663,89.6973,89.148,89.5783,49400.0
2014-01-29 10:40:00,97.81,97.98,97.67,97.89,23500.0,89.5508,89.7065,89.4227,89.6241,23500.0
2014-01-29 10:50:00,97.84,98.31,97.64,97.64,66300.0,89.5783,90.0086,89.3952,89.3952,66300.0
2014-01-29 11:00:00,97.64,97.71,97.44,97.63,22400.0,89.3952,89.4593,89.2121,89.386,22400.0
2014-01-29 11:10:00,97.62,97.74,97.46,97.66,19400.0,89.3769,89.4867,89.2304,89.4135,19400.0
2014-01-29 11:20:00,97.68,97.96,97.49,97.93,36900.0,89.4318,89.6882,89.2579,89.6607,36900.0
2014-01-29 11:30:00,97.91,98.05,97.83,97.99,32600.0,89.6424,89.7706,89.5691,89.7156,32600.0
2014-01-29 11:40:00,97.95,98.16,97.9,98.09,52900.0,89.679,89.8713,89.6332,89.8072,52900.0
2014-01-29 11:50:00,98.05,98.27,98.03,98.26,43600.0,89.7706,89.972,89.7523,89.9628,43600.0
2014-01-29 12:00:00,98.23,98.56,98.23,98.5,116400.0,89.9354,90.2375,89.9354,90.1826,116400.0
2014-01-29 12:10:00,98.5,98.59,98.36,98.39,87600.0,90.1826,90.265,90.0544,90.0819,87600.0
2014-01-29 12:20:00,98.37,98.42,98.25,98.4,279400.0,90.0635,90.1093,89.9537,90.091,279400.0
2014-01-29 12:30:00,98.35,98.35,97.78,97.78,43400.0,90.0452,90.0452,89.5234,89.5234,43400.0
2014-01-29 12:40:00,97.78,97.92,97.72,97.9,28500.0,89.5234,89.6515,89.4684,89.6332,28500.0
2014-01-29 12:50:00,97.91,98.18,97.9,98.01,33600.0,89.6424,89.8896,89.6332,89.7339,33600.0
2014-01-29 13:00:00,98.0,98.03,97.86,98.03,21800.0,89.7248,89.7523,89.5966,89.7523,21800.0
2014-01-29 13:10:00,98.02,98.05,97.79,97.79,21600.0,89.7431,89.7706,89.5325,89.5325,21600.0
2014-01-29 13:20:00,97.8,97.95,97.76,97.91,14900.0,89.5417,89.679,89.5051,89.6424,14900.0
2014-01-29 13:30:00,97.9,97.92,97.51,97.66,22900.0,89.6332,89.6515,89.2762,89.4135,22900.0
2014-01-29 13:40:00,97.65,97.93,97.63,97.87,65800.0,89.4043,89.6607,89.386,89.6058,65800.0
2014-01-29 13:50:00,97.89,98.06,97.54,97.56,28300.0,89.6241,89.7797,89.3036,89.3219,28300.0
2014-01-29 14:00:00,97.55,97.72,97.09,97.4,44100.0,89.3128,89.4684,88.8916,89.1755,44100.0
2014-01-29 14:10:00,97.45,97.48,96.89,97.09,30200.0,89.2212,89.2487,88.7085,88.8916,30200.0
2014-01-29 14:20:00,97.12,97.15,96.84,97.15,25600.0,88.9191,88.9466,88.6627,88.9466,25600.0
2014-01-29 14:30:00,97.13,97.35,96.98,97.35,28700.0,88.9283,89.1297,88.7909,89.1297,28700.0
2014-01-29 14:40:00,97.35,97.49,97.06,97.07,21100.0,89.1297,89.2579,88.8642,88.8733,21100.0
2014-01-29 14:50:00,97.07,97.14,96.71,96.74,19800.0,88.8733,88.9374,88.5437,88.5712,19800.0
2014-01-29 15:00:00,96.71,96.78,96.64,96.74,32400.0,88.5437,88.6078,88.4796,88.5712,32400.0
2014-01-29 15:10:00,96.72,96.73,96.29,96.33,46200.0,88.5529,88.562,88.1592,88.1958,46200.0
2014-01-29 15:20:00,96.33,96.61,96.33,96.56,30700.0,88.1958,88.4522,88.1958,88.4064,30700.0
2014-01-29 15:30:00,96.55,96.58,96.29,96.56,36700.0,88.3972,88.4247,88.1592,88.4064,36700.0
2014-01-29 15:40:00,96.52,96.79,96.45,96.63,47800.0,88.3698,88.617,88.3057,88.4705,47800.0
2014-01-29 15:50:00,96.63,96.69,96.49,96.52,80300.0,88.4705,88.5254,88.3423,88.3698,80300.0
2014-01-30 09:30:00,96.92,97.99,96.81,97.58,23600.0,88.736,89.7156,88.6353,89.3403,23600.0
2014-01-30 09:40:00,97.58,97.79,97.42,97.72,24200.0,89.3403,89.5325,89.1938,89.4684,24200.0
2014-01-30 09:50:00,97.73,97.94,97.65,97.65,26400.0,89.4776,89.6699,89.4043,89.4043,26400.0
2014-01-30 10:00:00,97.64,97.83,97.5,97.59,38500.0,89.3952,89.5691,89.267,89.3494,38500.0
2014-01-30 10:10:00,97.54,97.87,97.45,97.73,40500.0,89.3036,89.6058,89.2212,89.4776,40500.0
2014-01-30 10:20:00,97.75,98.31,97.67,98.19,29800.0,89.4959,90.0086,89.4227,89.8987,29800.0
2014-01-30 10:30:00,98.17,98.25,98.08,98.13,9000.0,89.8804,89.9537,89.798,89.8438,9000.0
2014-01-30 10:40:00,98.16,98.36,98.0,98.02,49900.0,89.8713,90.0544,89.7248,89.7431,49900.0
2014-01-30 10:50:00,98.02,98.25,98.0,98.14,11600.0,89.7431,89.9537,89.7248,89.853,11600.0
2014-01-30 11:00:00,98.18,98.25,98.08,98.09,18700.0,89.8896,89.9537,89.798,89.8072,18700.0
2014-01-30 11:10:00,98.15,98.32,98.11,98.15,25500.0,89.8621,90.0178,89.8255,89.8621,25500.0
2014-01-30 11:20:00,98.14,98.45,98.11,98.36,13100.0,89.853,90.1368,89.8255,90.0544,13100.0
2014-01-30 11:30:00,98.47,98.47,98.16,98.26,12800.0,90.1551,90.1551,89.8713,89.9628,12800.0
2014-01-30 11:40:00,98.26,98.67,98.26,98.65,9200.0,89.9628,90.3382,89.9628,90.3199,9200.0
2014-01-30 11:50:00,98.72,98.9,98.53,98.85,18700.0,90.384,90.5488,90.21,90.503,18700.0
2014-01-30 12:00:00,98.87,98.92,98.59,98.61,11000.0,90.5213,90.5671,90.265,90.2833,11000.0
2014-01-30 12:10:00,98.62,98.64,98.39,98.39,21300.0,90.2924,90.3107,90.0819,90.0819,21300.0
2014-01-30 12:20:00,98.34,98.51,98.34,98.43,15400.0,90.0361,90.1917,90.0361,90.1185,15400.0
2014-01-30 12:30:00,98.44,98.69,98.44,98.63,13100.0,90.1276,90.3565,90.1276,90.3016,13100.0
2014-01-30 12:40:00,98.69,98.73,98.58,98.58,14600.0,90.3565,90.3931,90.2558,90.2558,14600.0
2014-01-30 12:50:00,98.56,98.59,98.49,98.55,11900.0,90.2375,90.265,90.1734,90.2283,11900.0
2014-01-30 13:00:00,98.54,98.63,98.49,98.6,13300.0,90.2192,90.3016,90.1734,90.2741,13300.0
2014-01-30 13:10:00,98.6,98.72,98.58,98.71,15200.0,90.2741,90.384,90.2558,90.3748,15200.0
2014-01-30 13:20:00,98.71,98.79,98.6,98.68,16500.0,90.3748,90.4481,90.2741,90.3474,16500.0
2014-01-30 13:30:00,98.7,98.71,98.48,98.58,11000.0,90.3657,90.3748,90.1643,90.2558,11000.0
2014-01-30 13:40:00,98.56,98.65,98.55,98.57,11700.0,90.2375,90.3199,90.2283,90.2467,11700.0
2014-01-30 13:50:00,98.59,98.63,98.56,98.6,19900.0,90.265,90.3016,90.2375,90.2741,19900.0
2014-01-30 14:00:00,98.58,98.63,98.54,98.57,20100.0,90.2558,90.3016,90.2192,90.2467,20100.0
2014-01-30 14:10:00,98.55,98.55,98.39,98.4,9100.0,90.2283,90.2283,90.0819,90.091,9100.0
2014-01-30 14:20:00,98.4,98.45,98.26,98.31,11400.0,90.091,90.1368,89.9628,90.0086,11400.0
2014-01-30 14:30:00,98.32,98.4,98.32,98.36,10600.0,90.0178,90.091,90.0178,90.0544,10600.0
2014-01-30 14:40:00,98.37,98.4,98.23,98.26,14300.0,90.0635,90.091,89.9354,89.9628,14300.0
2014-01-30 14:50:00,98.25,98.26,98.19,98.21,24100.0,89.9537,89.9628,89.8987,89.9171,24100.0
2014-01-30 15:00:00,98.21,98.34,98.21,98.21,20200.0,89.9171,90.0361,89.9171,89.9171,20200.0
2014-01-30 15:10:00,98.21,98.22,98.16,98.21,24800.0,89.9171,89.9262,89.8713,89.9171,24800.0
2014-01-30 15:20:00,98.21,98.21,98.08,98.08,33800.0,89.9171,89.9171,89.798,89.798,33800.0
2014-01-30 15:30:00,98.1,98.2,98.09,98.15,43800.0,89.8163,89.9079,89.8072,89.8621,43800.0
2014-01-30 15:40:00,98.16,98.16,98.02,98.03,43900.0,89.8713,89.8713,89.7431,89.7523,43900.0
2014-01-30 15:50:00,98.03,98.23,98.02,98.17,76900.0,89.7523,89.9354,89.7431,89.8804,76900.0
2014-01-31 09:30:00,97.03,97.55,96.85,97.44,40900.0,88.8367,89.3128,88.6719,89.2121,40900.0
2014-01-31 09:40:00,97.43,97.5,96.98,97.36,9600.0,89.2029,89.267,88.7909,89.1388,9600.0
2014-01-31 09:50:00,97.37,97.68,97.28,97.59,15400.0,89.148,89.4318,89.0656,89.3494,15400.0
2014-01-31 10:00:00,97.59,97.63,97.36,97.55,25100.0,89.3494,89.386,89.1388,89.3128,25100.0
2014-01-31 10:10:00,97.52,97.55,97.06,97.22,30900.0,89.2853,89.3128,88.8642,89.0107,30900.0
2014-01-31 10:20:00,97.19,97.29,96.9,96.98,18900.0,88.9832,89.0747,88.7177,88.7909,18900.0
2014-01-31 10:30:00,97.03,97.1,96.81,96.81,15900.0,88.8367,88.9008,88.6353,88.6353,15900.0
2014-01-31 10:40:00,96.83,97.03,96.8,97.03,29600.0,88.6536,88.8367,88.6261,88.8367,29600.0
2014-01-31 10:50:00,97.03,97.21,96.9,97.01,18600.0,88.8367,89.0015,88.7177,88.8184,18600.0
2014-01-31 11:00:00,97.01,97.37,96.99,97.34,7600.0,88.8184,89.148,88.8001,89.1205,7600.0
2014-01-31 11:10:00,97.37,97.37,97.07,97.08,8900.0,89.148,89.148,88.8733,88.8825,8900.0
2014-01-31 11:20:00,97.1,97.34,97.09,97.34,9100.0,88.9008,89.1205,88.8916,89.1205,9100.0
2014-01-31 11:30:00,97.41,97.41,97.21,97.35,6800.0,89.1846,89.1846,89.0015,89.1297,6800.0
2014-01-31 11:40:00,97.34,97.38,97.25,97.28,8800.0,89.1205,89.1571,89.0381,89.0656,8800.0
2014-01-31 11:50:00,97.26,97.35,97.15,97.25,15100.0,89.0473,89.1297,88.9466,89.0381,15100.0
2014-01-31 12:00:00,97.25,97.36,97.11,97.21,12900.0,89.0381,89.1388,88.9099,89.0015,12900.0
2014-01-31 12:10:00,97.22,97.34,97.1,97.29,16200.0,89.0107,89.1205,88.9008,89.0747,16200.0
2014-01-31 12:20:00,97.26,97.3,97.19,97.23,12600.0,89.0473,89.0839,88.9832,89.0198,12600.0
2014-01-31 12:30:00,97.25,97.25,97.04,97.07,11500.0,89.0381,89.0381,88.8459,88.8733,11500.0
2014-01-31 12:40:00,97.04,97.05,96.88,97.01,23800.0,88.8459,88.855,88.6994,88.8184,23800.0
2014-01-31 12:50:00,97.01,97.17,97.01,97.12,10200.0,88.8184,88.9649,88.8184,88.9191,10200.0
2014-01-31 13:00:00,97.13,97.18,97.06,97.12,20000.0,88.9283,88.974,88.8642,88.9191,20000.0
2014-01-31 13:10:00,97.12,97.28,97.09,97.1,22600.0,88.9191,89.0656,88.8916,88.9008,22600.0
2014-01-31 13:20:00,97.08,97.17,97.06,97.09,18600.0,88.8825,88.9649,88.8642,88.8916,18600.0
2014-01-31 13:30:00,97.08,97.19,97.07,97.17,16800.0,88.8825,88.9832,88.8733,88.9649,16800.0
2014-01-31 13:40:00,97.18,97.18,97.0,97.0,24800.0,88.974,88.974,88.8092,88.8092,24800.0
2014-01-31 13:50:00,97.02,97.21,97.01,97.21,24800.0,88.8275,89.0015,88.8184,89.0015,24800.0
2014-01-31 14:00:00,97.21,97.36,97.19,97.21,28400.0,89.0015,89.1388,88.9832,89.0015,28400.0
2014-01-31 14:10:00,97.2,97.2,97.1,97.2,26900.0,88.9923,88.9923,88.9008,88.9923,26900.0
2014-01-31 14:20:00,97.21,97.37,97.18,97.18,37800.0,89.0015,89.148,88.974,88.974,37800.0
2014-01-31 14:30:00,97.18,97.19,97.02,97.13,18200.0,88.974,88.9832,88.8275,88.9283,18200.0
2014-01-31 14:40:00,97.14,97.21,97.08,97.2,16500.0,88.9374,89.0015,88.8825,88.9923,16500.0
2014-01-31 14:50:00,97.2,97.26,97.05,97.11,19400.0,88.9923,89.0473,88.855,88.9099,19400.0
2014-01-31 15:00:00,97.1,97.22,97.03,97.19,33700.0,88.9008,89.0107,88.8367,88.9832,33700.0
2014-01-31 15:10:00,97.18,97.23,97.12,97.14,37100.0,88.974,89.0198,88.9191,88.9374,37100.0
2014-01-31 15:20:00,97.13,97.22,97.07,97.22,56600.0,88.9283,89.0107,88.8733,89.0107,56600.0
2014-01-31 15:30:00,97.2,97.44,97.19,97.41,67000.0,88.9923,89.2121,88.9832,89.1846,67000.0
2014-01-31 15:40:00,97.4,97.51,97.33,97.42,105000.0,89.1755,89.2762,89.1114,89.1938,105000.0
2014-01-31 15:50:00,97.41,97.46,97.19,97.32,188900.0,89.1846,89.2304,88.9832,89.1022,188900.0
2014-02-03 09:30:00,97.19,97.31,96.68,97.18,36800.0,88.9832,89.0931,88.5163,88.974,36800.0
2014-02-03 09:40:00,97.18,97.33,96.79,96.91,23100.0,88.974,89.1114,88.617,88.7268,23100.0
2014-02-03 09:50:00,96.85,97.31,96.81,96.96,95100.0,88.6719,89.0931,88.6353,88.7726,95100.0
2014-02-03 10:00:00,96.95,97.15,96.64,96.96,63400.0,88.7635,88.9466,88.4796,88.7726,63400.0
2014-02-03 10:10:00,96.92,96.95,96.64,96.68,33300.0,88.736,88.7635,88.4796,88.5163,33300.0
2014-02-03 10:20:00,96.66,97.04,96.65,96.98,32000.0,88.4979,88.8459,88.4888,88.7909,32000.0
2014-02-03 10:30:00,97.0,97.08,96.92,97.06,22100.0,88.8092,88.8825,88.736,88.8642,22100.0
2014-02-03 10:40:00,97.06,97.31,97.03,97.18,24000.0,88.8642,89.0931,88.8367,88.974,24000.0
2014-02-03 10:50:00,97.15,97.17,96.88,97.02,26400.0,88.9466,88.9649,88.6994,88.8275,26400.0
2014-02-03 11:00:00,97.0,97.01,96.73,96.76,20300.0,88.8092,88.8184,88.562,88.5895,20300.0
2014-02-03 11:10:00,96.76,96.86,96.64,96.66,20400.0,88.5895,88.6811,88.4796,88.4979,20400.0
2014-02-03 11:20:00,96.65,96.74,96.58,96.69,23500.0,88.4888,88.5712,88.4247,88.5254,23500.0
2014-02-03 11:30:00,96.69,96.79,96.61,96.72,24000.0,88.5254,88.617,88.4522,88.5529,24000.0
2014-02-03 11:40:00,96.72,96.8,96.55,96.63,20300.0,88.5529,88.6261,88.3972,88.4705,20300.0
2014-02-03 11:50:00,96.68,96.78,96.56,96.72,23300.0,88.5163,88.6078,88.4064,88.5529,23300.0
2014-02-03 12:00:00,96.7,96.7,96.54,96.7,20700.0,88.5346,88.5346,88.3881,88.5346,20700.0
2014-02-03 12:10:00,96.69,96.69,96.54,96.64,44600.0,88.5254,88.5254,88.3881,88.4796,44600.0
2014-02-03 12:20:00,96.65,96.68,96.49,96.67,14100.0,88.4888,88.5163,88.3423,88.5071,14100.0
2014-02-03 12:30:00,96.67,96.93,96.63,96.87,32200.0,88.5071,88.7451,88.4705,88.6902,32200.0
2014-02-03 12:40:00,96.86,96.95,96.78,96.92,14300.0,88.6811,88.7635,88.6078,88.736,14300.0
2014-02-03 12:50:00,96.9,96.98,96.85,96.88,17800.0,88.7177,88.7909,88.6719,88.6994,17800.0
2014-02-03 13:00:00,96.87,96.88,96.62,96.69,16200.0,88.6902,88.6994,88.4613,88.5254,16200.0
2014-02-03 13:10:00,96.69,96.77,96.51,96.51,16600.0,88.5254,88.5987,88.3606,88.3606,16600.0
2014-02-03 13:20:00,96.51,96.56,96.38,96.5,25000.0,88.3606,88.4064,88.2416,88.3515,25000.0
2014-02-03 13:30:00,96.46,96.51,96.4,96.46,26200.0,88.3148,88.3606,88.2599,88.3148,26200.0
2014-02-03 13:40:00,96.42,96.65,96.42,96.63,36700.0,88.2782,88.4888,88.2782,88.4705,36700.0
2014-02-03 13:50:00,96.61,96.77,96.55,96.67,27000.0,88.4522,88.5987,88.3972,88.5071,27000.0
2014-02-03 14:00:00,96.67,96.9,96.64,96.9,25700.0,88.5071,88.7177,88.4796,88.7177,25700.0
2014-02-03 14:10:00,96.88,97.01,96.86,97.0,27400.0,88.6994,88.8184,88.6811,88.8092,27400.0
2014-02-03 14:20:00,96.99,97.02,96.86,96.91,37400.0,88.8001,88.8275,88.6811,88.7268,37400.0
2014-02-03 14:30:00,96.92,96.92,96.74,96.74,27700.0,88.736,88.736,88.5712,88.5712,27700.0
2014-02-03 14:40:00,96.74,96.76,96.42,96.42,26000.0,88.5712,88.5895,88.2782,88.2782,26000.0
2014-02-03 14:50:00,96.42,96.46,96.16,96.17,23300.0,88.2782,88.3148,88.0402,88.0493,23300.0
2014-02-03 15:00:00,96.15,96.15,95.97,96.06,37500.0,88.031,88.031,87.8662,87.9486,37500.0
2014-02-03 15:10:00,96.05,96.36,95.88,96.34,41300.0,87.9394,88.2233,87.7838,88.205,41300.0
2014-02-03 15:20:00,96.35,96.46,96.22,96.46,34100.0,88.2141,88.3148,88.0951,88.3148,34100.0
2014-02-03 15:30:00,96.43,96.57,96.39,96.55,68400.0,88.2874,88.4155,88.2507,88.3972,68400.0
2014-02-03 15:40:00,96.55,96.55,96.26,96.28,82700.0,88.3972,88.3972,88.1317,88.15,82700.0
2014-02-03 15:50:00,96.27,96.46,96.2,96.35,272600.0,88.1409,88.3148,88.0768,88.2141,272600.0
2014-02-04 09:30:00,96.47,96.84,96.1,96.28,47900.0,88.324,88.6627,87.9852,88.15,47900.0
2014-02-04 09:40:00,96.24,96.55,95.69,95.72,60000.0,88.1134,88.3972,87.6098,87.6373,60000.0
2014-02-04 09:50:00,95.7,95.75,95.49,95.72,42400.0,87.619,87.6648,87.4267,87.6373,42400.0
2014-02-04 10:00:00,95.73,95.99,95.73,95.84,33100.0,87.6465,87.8845,87.6465,87.7472,33100.0
2014-02-04 10:10:00,95.85,95.89,95.59,95.64,36100.0,87.7563,87.793,87.5183,87.5641,36100.0
2014-02-04 10:20:00,95.62,95.79,95.49,95.69,36800.0,87.5458,87.7014,87.4267,87.6098,36800.0
2014-02-04 10:30:00,95.71,95.78,95.5,95.64,30400.0,87.6282,87.6922,87.4359,87.5641,30400.0
2014-02-04 10:40:00,95.64,95.65,95.31,95.4,27800.0,87.5641,87.5732,87.2619,87.3443,27800.0
2014-02-04 10:50:00,95.45,95.66,95.35,95.62,23100.0,87.3901,87.5824,87.2986,87.5458,23100.0
2014-02-04 11:00:00,95.67,95.8,95.49,95.65,20200.0,87.5915,87.7106,87.4267,87.5732,20200.0
2014-02-04 11:10:00,95.63,95.78,95.6,95.63,19900.0,87.5549,87.6922,87.5274,87.5549,19900.0
2014-02-04 11:20:00,95.64,95.83,95.56,95.78,15300.0,87.5641,87.738,87.4908,87.6922,15300.0
2014-02-04 11:30:00,95.81,96.38,95.72,96.36,31800.0,87.7197,88.2416,87.6373,88.2233,31800.0
2014-02-04 11:40:00,96.36,96.38,96.29,96.3,27200.0,88.2233,88.2416,88.1592,88.1683,27200.0
2014-02-04 11:50:00,96.26,96.28,96.04,96.15,14500.0,88.1317,88.15,87.9303,88.031,14500.0
2014-02-04 12:00:00,96.14,96.27,96.1,96.27,33200.0,88.0218,88.1409,87.9852,88.1409,33200.0
2014-02-04 12:10:00,96.3,96.59,96.27,96.58,59900.0,88.1683,88.4339,88.1409,88.4247,59900.0
2014-02-04 12:20:00,96.58,96.79,96.56,96.59,55100.0,88.4247,88.617,88.4064,88.4339,55100.0
2014-02-04 12:30:00,96.59,96.86,96.58,96.79,27200.0,88.4339,88.6811,88.4247,88.617,27200.0
2014-02-04 12:40:00,96.78,96.97,96.67,96.95,29000.0,88.6078,88.7818,88.5071,88.7635,29000.0
2014-02-04 12:50:00,96.97,97.02,96.76,96.76,25600.0,88.7818,88.8275,88.5895,88.5895,25600.0
2014-02-04 13:00:00,96.74,96.75,96.51,96.52,43000.0,88.5712,88.5803,88.3606,88.3698,43000.0
2014-02-04 13:10:00,96.54,96.55,96.34,96.48,18500.0,88.3881,88.3972,88.205,88.3331,18500.0
2014-02-04 13:20:00,96.48,96.63,96.45,96.62,13600.0,88.3331,88.4705,88.3057,88.4613,13600.0
2014-02-04 13:30:00,96.61,96.68,96.58,96.64,17000.0,88.4522,88.5163,88.4247,88.4796,17000.0
2014-02-04 13:40:00,96.63,96.64,96.46,96.47,20100.0,88.4705,88.4796,88.3148,88.324,20100.0
2014-02-04 13:50:00,96.53,96.6,96.45,96.46,36700.0,88.3789,88.443,88.3057,88.3148,36700.0
2014-02-04 14:00:00,96.45,96.51,96.35,96.51,34500.0,88.3057,88.3606,88.2141,88.3606,34500.0
2014-02-04 14:10:00,96.49,96.64,96.43,96.62,32000.0,88.3423,88.4796,88.2874,88.4613,32000.0
2014-02-04 14:20:00,96.63,96.87,96.63,96.84,35300.0,88.4705,88.6902,88.4705,88.6627,35300.0
2014-02-04 14:30:00,96.86,97.23,96.85,97.2,70700.0,88.6811,89.0198,88.6719,88.9923,70700.0
2014-02-04 14:40:00,97.2,97.45,97.2,97.31,61000.0,88.9923,89.2212,88.9923,89.0931,61000.0
2014-02-04 14:50:00,97.28,97.39,97.24,97.39,61000.0,89.0656,89.1663,89.029,89.1663,61000.0
2014-02-04 15:00:00,97.39,97.5,97.37,97.46,63500.0,89.1663,89.267,89.148,89.2304,63500.0
2014-02-04 15:10:00,97.48,97.58,97.44,97.54,84500.0,89.2487,89.3403,89.2121,89.3036,84500.0
2014-02-04 15:20:00,97.53,97.58,97.09,97.1,82500.0,89.2945,89.3403,88.8916,88.9008,82500.0
2014-02-04 15:30:00,97.09,97.49,97.08,97.48,100000.0,88.8916,89.2579,88.8825,89.2487,100000.0
2014-02-04 15:40:00,97.49,97.53,97.38,97.38,119100.0,89.2579,89.2945,89.1571,89.1571,119100.0
2014-02-04 15:50:00,97.39,97.58,97.33,97.47,177400.0,89.1663,89.3403,89.1114,89.2395,177400.0
2014-02-05 09:30:00,91.0,95.45,90.46,94.88,419900.0,83.3159,87.3901,82.8215,86.8682,419900.0
2014-02-05 09:40:00,94.88,94.88,93.3,93.63,311200.0,86.8682,86.8682,85.4217,85.7238,311200.0
2014-02-05 09:50:00,93.56,94.26,93.17,93.56,222100.0,85.6597,86.3006,85.3026,85.6597,222100.0
2014-02-05 10:00:00,93.56,94.6,93.56,94.37,185600.0,85.6597,86.6119,85.6597,86.4013,185600.0
2014-02-05 10:10:00,94.25,94.37,93.78,94.23,152700.0,86.2914,86.4013,85.8611,86.2731,152700.0
2014-02-05 10:20:00,94.22,94.29,93.29,93.53,142700.0,86.264,86.3281,85.4125,85.6322,142700.0
2014-02-05 10:30:00,93.47,93.68,93.34,93.52,166900.0,85.5773,85.7696,85.4583,85.6231,166900.0
2014-02-05 10:40:00,93.52,94.24,93.42,93.97,138200.0,85.6231,86.2823,85.5315,86.0351,138200.0
2014-02-05 10:50:00,93.96,94.01,93.3,93.44,116900.0,86.0259,86.0717,85.4217,85.5498,116900.0
2014-02-05 11:00:00,93.42,93.6,93.27,93.55,77100.0,85.5315,85.6963,85.3942,85.6506,77100.0
2014-02-05 11:10:00,93.55,94.01,93.55,93.98,64500.0,85.6506,86.0717,85.6506,86.0442,64500.0
2014-02-05 11:20:00,94.03,94.24,93.96,94.06,67000.0,86.09,86.2823,86.0259,86.1175,67000.0
2014-02-05 11:30:00,94.07,94.23,93.75,94.0,58800.0,86.1266,86.2731,85.8337,86.0626,58800.0
2014-02-05 11:40:00,94.0,94.09,93.9,94.04,62100.0,86.0626,86.145,85.971,86.0992,62100.0
2014-02-05 11:50:00,94.02,94.29,94.0,94.23,60600.0,86.0809,86.3281,86.0626,86.2731,60600.0
2014-02-05 12:00:00,94.23,94.42,93.98,94.35,85000.0,86.2731,86.4471,86.0442,86.383,85000.0
2014-02-05 12:10:00,94.3,94.32,94.03,94.18,35900.0,86.3372,86.3555,86.09,86.2274,35900.0
2014-02-05 12:20:00,94.19,94.23,93.98,94.01,54000.0,86.2365,86.2731,86.0442,86.0717,54000.0
2014-02-05 12:30:00,94.0,95.29,94.0,95.05,107600.0,86.0626,87.2436,86.0626,87.0239,107600.0
2014-02-05 12:40:00,95.06,95.42,94.79,95.21,90200.0,87.033,87.3626,86.7858,87.1704,90200.0
2014-02-05 12:50:00,95.2,95.38,95.05,95.38,45500.0,87.1612,87.326,87.0239,87.326,45500.0
2014-02-05 13:00:00,95.41,96.43,95.37,96.43,62500.0,87.3535,88.2874,87.3169,88.2874,62500.0
2014-02-05 13:10:00,96.45,96.88,96.29,96.86,110500.0,88.3057,88.6994,88.1592,88.6811,110500.0
2014-02-05 13:20:00,96.84,96.84,96.24,96.26,102900.0,88.6627,88.6627,88.1134,88.1317,102900.0
2014-02-05 13:30:00,96.26,96.38,96.17,96.25,82700.0,88.1317,88.2416,88.0493,88.1226,82700.0
2014-02-05 13:40:00,96.23,96.47,96.23,96.4,74600.0,88.1042,88.324,88.1042,88.2599,74600.0
2014-02-05 13:50:00,96.4,96.44,96.19,96.29,50700.0,88.2599,88.2965,88.0676,88.1592,50700.0
2014-02-05 14:00:00,96.28,96.33,95.33,95.91,159400.0,88.15,88.1958,87.2802,87.8113,159400.0
2014-02-05 14:10:00,95.95,96.09,95.72,96.09,32700.0,87.8479,87.9761,87.6373,87.9761,32700.0
2014-02-05 14:20:00,96.11,96.17,95.89,96.11,39700.0,87.9944,88.0493,87.793,87.9944,39700.0
2014-02-05 14:30:00,96.15,96.17,95.66,95.69,58900.0,88.031,88.0493,87.5824,87.6098,58900.0
2014-02-05 14:40:00,95.69,95.86,95.64,95.72,24100.0,87.6098,87.7655,87.5641,87.6373,24100.0
2014-02-05 14:50:00,95.7,95.83,95.69,95.73,45200.0,87.619,87.738,87.6098,87.6465,45200.0
2014-02-05 15:00:00,95.74,96.01,95.72,95.97,55700.0,87.6556,87.9028,87.6373,87.8662,55700.0
2014-02-05 15:10:00,95.95,96.13,95.94,96.09,65900.0,87.8479,88.0127,87.8387,87.9761,65900.0
2014-02-05 15:20:00,96.09,96.09,95.59,96.0,75900.0,87.9761,87.9761,87.5183,87.8937,75900.0
2014-02-05 15:30:00,96.02,96.05,95.8,95.82,66700.0,87.912,87.9394,87.7106,87.7289,66700.0
2014-02-05 15:40:00,95.82,95.99,95.71,95.91,110900.0,87.7289,87.8845,87.6282,87.8113,110900.0
2014-02-05 15:50:00,95.93,95.93,95.68,95.72,160600.0,87.8296,87.8296,87.6007,87.6373,160600.0
2014-02-06 09:30:00,95.57,95.57,94.7,95.03,97200.0,87.5,87.5,86.7034,87.0056,97200.0
2014-02-06 09:40:00,95.07,95.79,94.9,95.72,123500.0,87.0422,87.7014,86.8866,87.6373,123500.0
2014-02-06 09:50:00,95.7,96.14,95.64,96.14,92200.0,87.619,88.0218,87.5641,88.0218,92200.0
2014-02-06 10:00:00,96.14,96.44,96.11,96.36,97900.0,88.0218,88.2965,87.9944,88.2233,97900.0
2014-02-06 10:10:00,96.34,96.34,95.68,95.97,57500.0,88.205,88.205,87.6007,87.8662,57500.0
2014-02-06 10:20:00,95.95,95.95,95.59,95.74,50600.0,87.8479,87.8479,87.5183,87.6556,50600.0
2014-02-06 10:30:00,95.71,95.82,95.5,95.65,58200.0,87.6282,87.7289,87.4359,87.5732,58200.0
2014-02-06 10:40:00,95.67,95.93,95.65,95.77,37000.0,87.5915,87.8296,87.5732,87.6831,37000.0
2014-02-06 10:50:00,95.79,95.85,95.73,95.85,43100.0,87.7014,87.7563,87.6465,87.7563,43100.0
2014-02-06 11:00:00,95.86,95.99,95.82,95.95,47800.0,87.7655,87.8845,87.7289,87.8479,47800.0
2014-02-06 11:10:00,95.93,95.96,95.85,95.93,37300.0,87.8296,87.857,87.7563,87.8296,37300.0
2014-02-06 11:20:00,95.91,96.0,95.88,95.96,41700.0,87.8113,87.8937,87.7838,87.857,41700.0
2014-02-06 11:30:00,95.94,96.0,95.88,95.95,66200.0,87.8387,87.8937,87.7838,87.8479,66200.0
2014-02-06 11:40:00,95.93,95.95,95.76,95.91,33500.0,87.8296,87.8479,87.6739,87.8113,33500.0
2014-02-06 11:50:00,95.88,95.91,95.61,95.68,31100.0,87.7838,87.8113,87.5366,87.6007,31100.0
2014-02-06 12:00:00,95.67,95.87,95.64,95.84,23700.0,87.5915,87.7746,87.5641,87.7472,23700.0
2014-02-06 12:10:00,95.89,95.92,95.75,95.84,15600.0,87.793,87.8204,87.6648,87.7472,15600.0
2014-02-06 12:20:00,95.84,95.95,95.65,95.8,47600.0,87.7472,87.8479,87.5732,87.7106,47600.0
2014-02-06 12:30:00,95.79,95.91,95.73,95.79,37100.0,87.7014,87.8113,87.6465,87.7014,37100.0
2014-02-06 12:40:00,95.77,95.89,95.71,95.71,18800.0,87.6831,87.793,87.6282,87.6282,18800.0
2014-02-06 12:50:00,95.71,95.86,95.63,95.82,45900.0,87.6282,87.7655,87.5549,87.7289,45900.0
2014-02-06 13:00:00,95.83,96.17,95.81,96.17,27600.0,87.738,88.0493,87.7197,88.0493,27600.0
2014-02-06 13:10:00,96.19,96.28,96.03,96.06,19500.0,88.0676,88.15,87.9211,87.9486,19500.0
2014-02-06 13:20:00,96.05,96.18,95.92,96.05,18800.0,87.9394,88.0585,87.8204,87.9394,18800.0
2014-02-06 13:30:00,96.08,96.16,96.04,96.11,13100.0,87.9669,88.0402,87.9303,87.9944,13100.0
2014-02-06 13:40:00,96.09,96.17,96.06,96.17,18900.0,87.9761,88.0493,87.9486,88.0493,18900.0
2014-02-06 13:50:00,96.16,96.3,96.13,96.13,23200.0,88.0402,88.1683,88.0127,88.0127,23200.0
2014-02-06 14:00:00,96.12,96.12,95.91,95.91,25600.0,88.0035,88.0035,87.8113,87.8113,25600.0
2014-02-06 14:10:00,95.94,96.48,95.93,96.43,40800.0,87.8387,88.3331,87.8296,88.2874,40800.0
2014-02-06 14:20:00,96.41,96.69,96.37,96.61,51700.0,88.2691,88.5254,88.2324,88.4522,51700.0
2014-02-06 14:30:00,96.61,96.65,96.45,96.46,29400.0,88.4522,88.4888,88.3057,88.3148,29400.0
2014-02-06 14:40:00,96.46,96.51,96.43,96.5,30100.0,88.3148,88.3606,88.2874,88.3515,30100.0
2014-02-06 14:50:00,96.51,96.72,96.46,96.7,30800.0,88.3606,88.5529,88.3148,88.5346,30800.0
2014-02-06 15:00:00,96.68,96.81,96.64,96.73,42900.0,88.5163,88.6353,88.4796,88.562,42900.0
2014-02-06 15:10:00,96.73,96.73,96.5,96.52,43600.0,88.562,88.562,88.3515,88.3698,43600.0
2014-02-06 15:20:00,96.51,96.67,96.49,96.66,38600.0,88.3606,88.5071,88.3423,88.4979,38600.0
2014-02-06 15:30:00,96.66,96.67,96.48,96.52,68400.0,88.4979,88.5071,88.3331,88.3698,68400.0
2014-02-06 15:40:00,96.53,96.65,96.52,96.59,95000.0,88.3789,88.4888,88.3698,88.4339,95000.0
2014-02-06 15:50:00,96.6,96.74,96.58,96.67,151700.0,88.443,88.5712,88.4247,88.5071,151700.0
2014-02-07 09:30:00,96.01,96.08,94.56,95.83,137900.0,87.9028,87.9669,86.5753,87.738,137900.0
2014-02-07 09:40:00,95.83,95.96,95.58,95.7,55600.0,87.738,87.857,87.5091,87.619,55600.0
2014-02-07 09:50:00,95.67,96.22,95.59,96.11,74500.0,87.5915,88.0951,87.5183,87.9944,74500.0
2014-02-07 10:00:00,96.09,96.57,96.09,96.44,48900.0,87.9761,88.4155,87.9761,88.2965,48900.0
2014-02-07 10:10:00,96.51,96.52,95.93,95.99,61600.0,88.3606,88.3698,87.8296,87.8845,61600.0
2014-02-07 10:20:00,95.94,95.99,95.45,95.82,74700.0,87.8387,87.8845,87.3901,87.7289,74700.0
2014-02-07 10:30:00,95.83,95.97,95.43,95.84,93000.0,87.738,87.8662,87.3718,87.7472,93000.0
2014-02-07 10:40:00,95.86,96.02,95.67,95.67,45100.0,87.7655,87.912,87.5915,87.5915,45100.0
2014-02-07 10:50:00,95.71,95.71,95.4,95.53,53200.0,87.6282,87.6282,87.3443,87.4634,53200.0
2014-02-07 11:00:00,95.51,95.61,95.36,95.46,48400.0,87.445,87.5366,87.3077,87.3993,48400.0
2014-02-07 11:10:00,95.44,95.6,95.37,95.5,63600.0,87.381,87.5274,87.3169,87.4359,63600.0
2014-02-07 11:20:00,95.49,95.67,95.42,95.55,85900.0,87.4267,87.5915,87.3626,87.4817,85900.0
2014-02-07 11:30:00,95.57,95.83,95.55,95.55,22100.0,87.5,87.738,87.4817,87.4817,22100.0
2014-02-07 11:40:00,95.52,95.62,95.38,95.51,54800.0,87.4542,87.5458,87.326,87.445,54800.0
2014-02-07 11:50:00,95.54,95.67,95.22,95.49,80200.0,87.4725,87.5915,87.1795,87.4267,80200.0
2014-02-07 12:00:00,95.5,95.5,95.23,95.41,37300.0,87.4359,87.4359,87.1887,87.3535,37300.0
2014-02-07 12:10:00,95.4,95.88,95.3,95.86,35900.0,87.3443,87.7838,87.2528,87.7655,35900.0
2014-02-07 12:20:00,95.86,95.94,95.48,95.51,36900.0,87.7655,87.8387,87.4176,87.445,36900.0
2014-02-07 12:30:00,95.59,95.68,95.26,95.47,30700.0,87.5183,87.6007,87.2162,87.4084,30700.0
2014-02-07 12:40:00,95.44,95.56,95.06,95.06,59800.0,87.381,87.4908,87.033,87.033,59800.0
2014-02-07 12:50:00,95.11,95.22,94.84,94.92,24500.0,87.0788,87.1795,86.8316,86.9049,24500.0
2014-02-07 13:00:00,94.98,94.98,94.75,94.85,34800.0,86.9598,86.9598,86.7492,86.8408,34800.0
2014-02-07 13:10:00,94.86,95.21,94.8,94.85,39200.0,86.8499,87.1704,86.795,86.8408,39200.0
2014-02-07 13:20:00,94.86,94.99,94.78,94.85,28900.0,86.8499,86.969,86.7767,86.8408,28900.0
2014-02-07 13:30:00,94.82,95.42,94.81,95.37,49200.0,86.8133,87.3626,86.8042,87.3169,49200.0
2014-02-07 13:40:00,95.37,95.48,95.34,95.34,21000.0,87.3169,87.4176,87.2894,87.2894,21000.0
2014-02-07 13:50:00,95.35,95.62,95.33,95.62,17700.0,87.2986,87.5458,87.2802,87.5458,17700.0
2014-02-07 14:00:00,95.58,96.08,95.55,95.96,42600.0,87.5091,87.9669,87.4817,87.857,42600.0
2014-02-07 14:10:00,95.99,96.05,95.85,95.94,76800.0,87.8845,87.9394,87.7563,87.8387,76800.0
2014-02-07 14:20:00,95.94,96.04,95.92,95.97,15900.0,87.8387,87.9303,87.8204,87.8662,15900.0
2014-02-07 14:30:00,95.96,96.0,95.83,95.94,18500.0,87.857,87.8937,87.738,87.8387,18500.0
2014-02-07 14:40:00,95.97,96.08,95.88,95.9,23400.0,87.8662,87.9669,87.7838,87.8021,23400.0
2014-02-07 14:50:00,95.9,96.0,95.86,95.98,15100.0,87.8021,87.8937,87.7655,87.8754,15100.0
2014-02-07 15:00:00,95.98,96.21,95.98,96.09,35600.0,87.8754,88.0859,87.8754,87.9761,35600.0
2014-02-07 15:10:00,96.09,96.26,96.03,96.16,48800.0,87.9761,88.1317,87.9211,88.0402,48800.0
2014-02-07 15:20:00,96.19,96.19,95.94,96.0,39600.0,88.0676,88.0676,87.8387,87.8937,39600.0
2014-02-07 15:30:00,96.02,96.09,95.96,96.0,44800.0,87.912,87.9761,87.857,87.8937,44800.0
2014-02-07 15:40:00,96.0,96.12,95.94,96.01,70300.0,87.8937,88.0035,87.8387,87.9028,70300.0
2014-02-07 15:50:00,96.02,96.03,95.93,95.97,113800.0,87.912,87.9211,87.8296,87.8662,113800.0
2014-02-10 09:30:00,95.78,95.97,95.0,95.21,96300.0,87.6922,87.8662,86.9781,87.1704,96300.0
2014-02-10 09:40:00,95.19,95.51,95.0,95.17,45400.0,87.1521,87.445,86.9781,87.1338,45400.0
2014-02-10 09:50:00,95.17,95.21,94.71,94.87,84600.0,87.1338,87.1704,86.7126,86.8591,84600.0
2014-02-10 10:00:00,94.83,95.1,94.71,94.99,59700.0,86.8225,87.0697,86.7126,86.969,59700.0
2014-02-10 10:10:00,94.99,95.28,94.9,95.09,28300.0,86.969,87.2345,86.8866,87.0605,28300.0
2014-02-10 10:20:00,95.07,95.27,95.05,95.12,56400.0,87.0422,87.2253,87.0239,87.088,56400.0
2014-02-10 10:30:00,95.12,95.26,95.04,95.22,18300.0,87.088,87.2162,87.0147,87.1795,18300.0
2014-02-10 10:40:00,95.22,95.29,95.08,95.08,41600.0,87.1795,87.2436,87.0514,87.0514,41600.0
2014-02-10 10:50:00,95.06,95.27,95.03,95.17,16300.0,87.033,87.2253,87.0056,87.1338,16300.0
2014-02-10 11:00:00,95.15,95.34,95.13,95.32,17200.0,87.1154,87.2894,87.0971,87.2711,17200.0
2014-02-10 11:10:00,95.26,95.55,95.26,95.49,16500.0,87.2162,87.4817,87.2162,87.4267,16500.0
2014-02-10 11:20:00,95.47,95.7,95.47,95.61,16300.0,87.4084,87.619,87.4084,87.5366,16300.0
2014-02-10 11:30:00,95.66,95.71,95.5,95.5,21300.0,87.5824,87.6282,87.4359,87.4359,21300.0
2014-02-10 11:40:00,95.49,95.74,95.44,95.64,16200.0,87.4267,87.6556,87.381,87.5641,16200.0
2014-02-10 11:50:00,95.64,95.86,95.64,95.8,22300.0,87.5641,87.7655,87.5641,87.7106,22300.0
2014-02-10 12:00:00,95.8,95.82,95.45,95.52,21100.0,87.7106,87.7289,87.3901,87.4542,21100.0
2014-02-10 12:10:00,95.49,95.57,95.41,95.46,13500.0,87.4267,87.5,87.3535,87.3993,13500.0
2014-02-10 12:20:00,95.42,95.66,95.42,95.52,15700.0,87.3626,87.5824,87.3626,87.4542,15700.0
2014-02-10 12:30:00,95.52,95.61,95.51,95.51,17700.0,87.4542,87.5366,87.445,87.445,17700.0
2014-02-10 12:40:00,95.5,95.81,95.46,95.76,14200.0,87.4359,87.7197,87.3993,87.6739,14200.0
2014-02-10 12:50:00,95.82,95.87,95.68,95.79,15600.0,87.7289,87.7746,87.6007,87.7014,15600.0
2014-02-10 13:00:00,95.78,95.97,95.77,95.93,16300.0,87.6922,87.8662,87.6831,87.8296,16300.0
2014-02-10 13:10:00,95.92,95.98,95.86,95.91,16200.0,87.8204,87.8754,87.7655,87.8113,16200.0
2014-02-10 13:20:00,95.92,95.97,95.84,95.95,18500.0,87.8204,87.8662,87.7472,87.8479,18500.0
2014-02-10 13:30:00,95.96,96.01,95.88,95.97,21100.0,87.857,87.9028,87.7838,87.8662,21100.0
2014-02-10 13:40:00,95.96,95.96,95.88,95.95,15800.0,87.857,87.857,87.7838,87.8479,15800.0
2014-02-10 13:50:00,95.96,96.0,95.91,96.0,16300.0,87.857,87.8937,87.8113,87.8937,16300.0
2014-02-10 14:00:00,96.0,96.16,96.0,96.12,14800.0,87.8937,88.0402,87.8937,88.0035,14800.0
2014-02-10 14:10:00,96.12,96.25,96.08,96.24,17900.0,88.0035,88.1226,87.9669,88.1134,17900.0
2014-02-10 14:20:00,96.23,96.26,96.19,96.25,20800.0,88.1042,88.1317,88.0676,88.1226,20800.0
2014-02-10 14:30:00,96.24,96.38,96.24,96.31,21900.0,88.1134,88.2416,88.1134,88.1775,21900.0
2014-02-10 14:40:00,96.31,96.43,96.24,96.36,30500.0,88.1775,88.2874,88.1134,88.2233,30500.0
2014-02-10 14:50:00,96.32,96.37,96.23,96.37,40300.0,88.1867,88.2324,88.1042,88.2324,40300.0
2014-02-10 15:00:00,96.37,96.4,96.28,96.37,29300.0,88.2324,88.2599,88.15,88.2324,29300.0
2014-02-10 15:10:00,96.36,96.43,96.28,96.29,33300.0,88.2233,88.2874,88.15,88.1592,33300.0
2014-02-10 15:20:00,96.3,96.3,96.15,96.17,56700.0,88.1683,88.1683,88.031,88.0493,56700.0
2014-02-10 15:30:00,96.15,96.35,96.1,96.31,46400.0,88.031,88.2141,87.9852,88.1775,46400.0
2014-02-10 15:40:00,96.31,96.33,96.18,96.3,78900.0,88.1775,88.1958,88.0585,88.1683,78900.0
2014-02-10 15:50:00,96.3,96.47,96.27,96.46,150100.0,88.1683,88.324,88.1409,88.3148,150100.0
2014-02-11 09:30:00,96.53,97.0,95.53,96.15,65900.0,88.3789,88.8092,87.4634,88.031,65900.0
2014-02-11 09:40:00,96.22,96.31,94.88,94.88,87500.0,88.0951,88.1775,86.8682,86.8682,87500.0
2014-02-11 09:50:00,95.04,95.45,95.02,95.37,60400.0,87.0147,87.3901,86.9964,87.3169,60400.0
2014-02-11 10:00:00,95.35,95.41,95.1,95.41,29800.0,87.2986,87.3535,87.0697,87.3535,29800.0
2014-02-11 10:10:00,95.4,95.59,95.21,95.48,24600.0,87.3443,87.5183,87.1704,87.4176,24600.0
2014-02-11 10:20:00,95.48,95.91,95.48,95.79,54400.0,87.4176,87.8113,87.4176,87.7014,54400.0
2014-02-11 10:30:00,95.74,95.78,95.66,95.75,9700.0,87.6556,87.6922,87.5824,87.6648,9700.0
2014-02-11 10:40:00,95.77,96.1,95.77,96.1,11800.0,87.6831,87.9852,87.6831,87.9852,11800.0
2014-02-11 10:50:00,96.06,96.29,96.01,96.29,17800.0,87.9486,88.1592,87.9028,88.1592,17800.0
2014-02-11 11:00:00,96.3,96.37,96.14,96.14,15600.0,88.1683,88.2324,88.0218,88.0218,15600.0
2014-02-11 11:10:00,96.17,96.5,96.13,96.43,11100.0,88.0493,88.3515,88.0127,88.2874,11100.0
2014-02-11 11:20:00,96.4,96.54,96.3,96.52,19500.0,88.2599,88.3881,88.1683,88.3698,19500.0
2014-02-11 11:30:00,96.58,96.61,96.47,96.61,15600.0,88.4247,88.4522,88.324,88.4522,15600.0
2014-02-11 11:40:00,96.63,96.73,96.57,96.72,21700.0,88.4705,88.562,88.4155,88.5529,21700.0
2014-02-11 11:50:00,96.74,96.97,96.67,96.97,29300.0,88.5712,88.7818,88.5071,88.7818,29300.0
2014-02-11 12:00:00,96.98,97.23,96.92,96.92,48000.0,88.7909,89.0198,88.736,88.736,48000.0
2014-02-11 12:10:00,96.9,96.97,96.73,96.97,27500.0,88.7177,88.7818,88.562,88.7818,27500.0
2014-02-11 12:20:00,96.94,97.13,96.93,97.11,22800.0,88.7543,88.9283,88.7451,88.9099,22800.0
2014-02-11 12:30:00,97.12,97.14,96.91,96.91,28700.0,88.9191,88.9374,88.7268,88.7268,28700.0
2014-02-11 12:40:00,96.9,97.09,96.9,96.97,27300.0,88.7177,88.8916,88.7177,88.7818,27300.0
2014-02-11 12:50:00,96.99,97.07,96.96,97.04,15000.0,88.8001,88.8733,88.7726,88.8459,15000.0
2014-02-11 13:00:00,97.09,97.49,97.04,97.47,27700.0,88.8916,89.2579,88.8459,89.2395,27700.0
2014-02-11 13:10:00,97.48,97.54,97.36,97.46,32200.0,89.2487,89.3036,89.1388,89.2304,32200.0
2014-02-11 13:20:00,97.46,97.48,97.22,97.32,24900.0,89.2304,89.2487,89.0107,89.1022,24900.0
2014-02-11 13:30:00,97.31,97.5,97.31,97.39,25000.0,89.0931,89.267,89.0931,89.1663,25000.0
2014-02-11 13:40:00,97.43,97.43,97.36,97.36,21300.0,89.2029,89.2029,89.1388,89.1388,21300.0
2014-02-11 13:50:00,97.37,97.39,97.13,97.14,12100.0,89.148,89.1663,88.9283,88.9374,12100.0
2014-02-11 14:00:00,97.16,97.33,97.16,97.31,30200.0,88.9557,89.1114,88.9557,89.0931,30200.0
2014-02-11 14:10:00,97.29,97.41,97.24,97.28,46200.0,89.0747,89.1846,89.029,89.0656,46200.0
2014-02-11 14:20:00,97.28,97.29,97.07,97.07,10900.0,89.0656,89.0747,88.8733,88.8733,10900.0
2014-02-11 14:30:00,97.07,97.26,97.05,97.26,13600.0,88.8733,89.0473,88.855,89.0473,13600.0
2014-02-11 14:40:00,97.26,97.28,97.14,97.22,16700.0,89.0473,89.0656,88.9374,89.0107,16700.0
2014-02-11 14:50:00,97.23,97.26,97.18,97.23,16800.0,89.0198,89.0473,88.974,89.0198,16800.0
2014-02-11 15:00:00,97.24,97.44,97.24,97.43,18500.0,89.029,89.2121,89.029,89.2029,18500.0
2014-02-11 15:10:00,97.43,97.49,97.38,97.4,31800.0,89.2029,89.2579,89.1571,89.1755,31800.0
2014-02-11 15:20:00,97.42,97.43,97.34,97.35,20800.0,89.1938,89.2029,89.1205,89.1297,20800.0
2014-02-11 15:30:00,97.35,97.46,97.34,97.45,35700.0,89.1297,89.2304,89.1205,89.2212,35700.0
2014-02-11 15:40:00,97.44,97.44,97.18,97.18,64300.0,89.2121,89.2121,88.974,88.974,64300.0
2014-02-11 15:50:00,97.19,97.33,97.17,97.3,77300.0,88.9832,89.1114,88.9649,89.0839,77300.0
2014-02-12 09:30:00,97.3,97.5,96.6,97.15,108600.0,89.0839,89.267,88.443,88.9466,108600.0
2014-02-12 09:40:00,97.19,98.0,97.17,98.0,44200.0,88.9832,89.7248,88.9649,89.7248,44200.0
2014-02-12 09:50:00,97.99,98.23,97.79,97.96,53200.0,89.7156,89.9354,89.5325,89.6882,53200.0
2014-02-12 10:00:00,97.96,98.02,97.36,97.37,31300.0,89.6882,89.7431,89.1388,89.148,31300.0
2014-02-12 10:10:00,97.36,97.63,97.28,97.47,30400.0,89.1388,89.386,89.0656,89.2395,30400.0
2014-02-12 10:20:00,97.47,97.62,97.44,97.47,27900.0,89.2395,89.3769,89.2121,89.2395,27900.0
2014-02-12 10:30:00,97.44,97.57,97.13,97.13,23500.0,89.2121,89.3311,88.9283,88.9283,23500.0
2014-02-12 10:40:00,97.17,97.2,96.92,97.07,20200.0,88.9649,88.9923,88.736,88.8733,20200.0
2014-02-12 10:50:00,97.08,97.3,97.0,97.11,61000.0,88.8825,89.0839,88.8092,88.9099,61000.0
2014-02-12 11:00:00,97.15,97.22,96.97,97.07,11400.0,88.9466,89.0107,88.7818,88.8733,11400.0
2014-02-12 11:10:00,97.05,97.08,96.78,96.78,17000.0,88.855,88.8825,88.6078,88.6078,17000.0
2014-02-12 11:20:00,96.76,96.81,96.59,96.59,10700.0,88.5895,88.6353,88.4339,88.4339,10700.0
2014-02-12 11:30:00,96.59,96.68,96.36,96.44,18100.0,88.4339,88.5163,88.2233,88.2965,18100.0
2014-02-12 11:40:00,96.41,96.46,96.18,96.27,17600.0,88.2691,88.3148,88.0585,88.1409,17600.0
2014-02-12 11:50:00,96.25,96.46,96.21,96.46,12500.0,88.1226,88.3148,88.0859,88.3148,12500.0
2014-02-12 12:00:00,96.44,96.47,96.29,96.47,15100.0,88.2965,88.324,88.1592,88.324,15100.0
2014-02-12 12:10:00,96.46,96.46,96.34,96.35,9900.0,88.3148,88.3148,88.205,88.2141,9900.0
2014-02-12 12:20:00,96.37,96.41,96.18,96.28,11200.0,88.2324,88.2691,88.0585,88.15,11200.0
2014-02-12 12:30:00,96.31,96.34,96.17,96.2,17900.0,88.1775,88.205,88.0493,88.0768,17900.0
2014-02-12 12:40:00,96.22,96.33,96.09,96.12,15600.0,88.0951,88.1958,87.9761,88.0035,15600.0
2014-02-12 12:50:00,96.12,96.24,96.03,96.21,14700.0,88.0035,88.1134,87.9211,88.0859,14700.0
2014-02-12 13:00:00,96.18,96.24,96.06,96.12,10500.0,88.0585,88.1134,87.9486,88.0035,10500.0
2014-02-12 13:10:00,96.11,96.27,96.08,96.24,17900.0,87.9944,88.1409,87.9669,88.1134,17900.0
2014-02-12 13:20:00,96.24,96.38,96.21,96.36,30300.0,88.1134,88.2416,88.0859,88.2233,30300.0
2014-02-12 13:30:00,96.33,96.41,96.24,96.25,19500.0,88.1958,88.2691,88.1134,88.1226,19500.0
2014-02-12 13:40:00,96.24,96.38,96.2,96.21,17600.0,88.1134,88.2416,88.0768,88.0859,17600.0
2014-02-12 13:50:00,96.23,96.27,96.2,96.27,10500.0,88.1042,88.1409,88.0768,88.1409,10500.0
2014-02-12 14:00:00,96.26,96.32,96.25,96.29,18200.0,88.1317,88.1867,88.1226,88.1592,18200.0
2014-02-12 14:10:00,96.29,96.33,96.17,96.2,13700.0,88.1592,88.1958,88.0493,88.0768,13700.0
2014-02-12 14:20:00,96.2,96.21,96.09,96.1,12100.0,88.0768,88.0859,87.9761,87.9852,12100.0
2014-02-12 14:30:00,96.1,96.11,95.79,95.79,16800.0,87.9852,87.9944,87.7014,87.7014,16800.0
2014-02-12 14:40:00,95.82,95.87,95.5,95.61,61200.0,87.7289,87.7746,87.4359,87.5366,61200.0
2014-02-12 14:50:00,95.63,95.71,95.58,95.6,28700.0,87.5549,87.6282,87.5091,87.5274,28700.0
2014-02-12 15:00:00,95.6,95.65,95.53,95.54,30800.0,87.5274,87.5732,87.4634,87.4725,30800.0
2014-02-12 15:10:00,95.55,95.64,95.54,95.58,48200.0,87.4817,87.5641,87.4725,87.5091,48200.0
2014-02-12 15:20:00,95.6,95.61,95.41,95.45,50200.0,87.5274,87.5366,87.3535,87.3901,50200.0
2014-02-12 15:30:00,95.44,95.52,95.41,95.49,70100.0,87.381,87.4542,87.3535,87.4267,70100.0
2014-02-12 15:40:00,95.49,95.57,95.41,95.41,61500.0,87.4267,87.5,87.3535,87.3535,61500.0
2014-02-12 15:50:00,95.42,95.61,95.39,95.6,111600.0,87.3626,87.5366,87.3352,87.5274,111600.0
2014-02-13 09:30:00,95.52,96.2,95.29,95.77,54000.0,87.4542,88.0768,87.2436,87.6831,54000.0
2014-02-13 09:40:00,95.86,95.99,95.28,95.57,40500.0,87.7655,87.8845,87.2345,87.5,40500.0
2014-02-13 09:50:00,95.67,95.97,95.49,95.6,63400.0,87.5915,87.8662,87.4267,87.5274,63400.0
2014-02-13 10:00:00,95.68,96.24,95.54,96.2,111400.0,87.6007,88.1134,87.4725,88.0768,111400.0
2014-02-13 10:10:00,96.08,96.49,96.08,96.42,41500.0,87.9669,88.3423,87.9669,88.2782,41500.0
2014-02-13 10:20:00,96.44,96.52,96.24,96.36,12500.0,88.2965,88.3698,88.1134,88.2233,12500.0
2014-02-13 10:30:00,96.33,96.39,96.19,96.32,12400.0,88.1958,88.2507,88.0676,88.1867,12400.0
2014-02-13 10:40:00,96.32,96.48,96.28,96.42,42200.0,88.1867,88.3331,88.15,88.2782,42200.0
2014-02-13 10:50:00,96.4,96.65,96.4,96.56,15800.0,88.2599,88.4888,88.2599,88.4064,15800.0
2014-02-13 11:00:00,96.59,96.72,96.57,96.6,19400.0,88.4339,88.5529,88.4155,88.443,19400.0
2014-02-13 11:10:00,96.61,96.86,96.57,96.86,7800.0,88.4522,88.6811,88.4155,88.6811,7800.0
2014-02-13 11:20:00,96.91,97.04,96.89,96.94,24700.0,88.7268,88.8459,88.7085,88.7543,24700.0
2014-02-13 11:30:00,96.91,97.11,96.91,97.08,11600.0,88.7268,88.9099,88.7268,88.8825,11600.0
2014-02-13 11:40:00,97.07,97.23,97.07,97.2,9800.0,88.8733,89.0198,88.8733,88.9923,9800.0
2014-02-13 11:50:00,97.2,97.22,96.57,96.57,23200.0,88.9923,89.0107,88.4155,88.4155,23200.0
2014-02-13 12:00:00,96.54,96.54,96.33,96.47,28400.0,88.3881,88.3881,88.1958,88.324,28400.0
2014-02-13 12:10:00,96.47,96.55,96.36,96.43,28500.0,88.324,88.3972,88.2233,88.2874,28500.0
2014-02-13 12:20:00,96.45,96.47,96.35,96.39,28800.0,88.3057,88.324,88.2141,88.2507,28800.0
2014-02-13 12:30:00,96.38,96.46,96.27,96.4,13700.0,88.2416,88.3148,88.1409,88.2599,13700.0
2014-02-13 12:40:00,96.43,96.45,96.38,96.44,16000.0,88.2874,88.3057,88.2416,88.2965,16000.0
2014-02-13 12:50:00,96.43,96.47,96.41,96.42,17900.0,88.2874,88.324,88.2691,88.2782,17900.0
2014-02-13 13:00:00,96.41,96.48,96.38,96.48,11500.0,88.2691,88.3331,88.2416,88.3331,11500.0
2014-02-13 13:10:00,96.5,96.6,96.43,96.6,30400.0,88.3515,88.443,88.2874,88.443,30400.0
2014-02-13 13:20:00,96.59,96.63,96.52,96.52,23300.0,88.4339,88.4705,88.3698,88.3698,23300.0
2014-02-13 13:30:00,96.56,96.6,96.53,96.57,12000.0,88.4064,88.443,88.3789,88.4155,12000.0
2014-02-13 13:40:00,96.56,96.62,96.52,96.61,22800.0,88.4064,88.4613,88.3698,88.4522,22800.0
2014-02-13 13:50:00,96.64,96.85,96.64,96.85,30200.0,88.4796,88.6719,88.4796,88.6719,30200.0
2014-02-13 14:00:00,96.84,96.95,96.76,96.9,17600.0,88.6627,88.7635,88.5895,88.7177,17600.0
2014-02-13 14:10:00,96.89,96.92,96.76,96.76,13400.0,88.7085,88.736,88.5895,88.5895,13400.0
2014-02-13 14:20:00,96.8,96.85,96.69,96.71,12500.0,88.6261,88.6719,88.5254,88.5437,12500.0
2014-02-13 14:30:00,96.71,96.87,96.65,96.87,39700.0,88.5437,88.6902,88.4888,88.6902,39700.0
2014-02-13 14:40:00,96.86,96.91,96.77,96.81,21500.0,88.6811,88.7268,88.5987,88.6353,21500.0
2014-02-13 14:50:00,96.8,96.81,96.67,96.78,60600.0,88.6261,88.6353,88.5071,88.6078,60600.0
2014-02-13 15:00:00,96.81,96.87,96.74,96.87,23100.0,88.6353,88.6902,88.5712,88.6902,23100.0
2014-02-13 15:10:00,96.87,96.89,96.73,96.75,19300.0,88.6902,88.7085,88.562,88.5803,19300.0
2014-02-13 15:20:00,96.75,96.83,96.74,96.81,17500.0,88.5803,88.6536,88.5712,88.6353,17500.0
2014-02-13 15:30:00,96.81,96.9,96.77,96.87,27300.0,88.6353,88.7177,88.5987,88.6902,27300.0
2014-02-13 15:40:00,96.85,96.95,96.83,96.93,43000.0,88.6719,88.7635,88.6536,88.7451,43000.0
2014-02-13 15:50:00,96.9,97.03,96.89,97.02,105500.0,88.7177,88.8367,88.7085,88.8275,105500.0
2014-02-14 09:30:00,96.86,97.85,96.86,97.73,19200.0,88.6811,89.5875,88.6811,89.4776,19200.0
2014-02-14 09:40:00,97.73,97.85,97.39,97.81,15500.0,89.4776,89.5875,89.1663,89.5508,15500.0
2014-02-14 09:50:00,97.02,98.53,97.0,98.51,68600.0,88.8275,90.21,88.8092,90.1917,68600.0
2014-02-14 10:00:00,98.52,98.68,98.27,98.34,89600.0,90.2009,90.3474,89.972,90.0361,89600.0
2014-02-14 10:10:00,98.4,98.63,98.33,98.53,39900.0,90.091,90.3016,90.0269,90.21,39900.0
2014-02-14 10:20:00,98.53,99.12,98.5,99.09,26300.0,90.21,90.7502,90.1826,90.7227,26300.0
2014-02-14 10:30:00,99.14,99.39,99.05,99.2,24800.0,90.7685,90.9974,90.6861,90.8235,24800.0
2014-02-14 10:40:00,99.2,99.5,99.2,99.5,29700.0,90.8235,91.0981,90.8235,91.0981,29700.0
2014-02-14 10:50:00,99.52,99.64,99.45,99.63,30800.0,91.1164,91.2263,91.0523,91.2172,30800.0
2014-02-14 11:00:00,99.63,99.92,99.57,99.63,34900.0,91.2172,91.4827,91.1622,91.2172,34900.0
2014-02-14 11:10:00,99.61,99.86,99.61,99.75,25600.0,91.1988,91.4277,91.1988,91.327,25600.0
2014-02-14 11:20:00,99.75,100.0,99.75,99.98,42900.0,91.327,91.5559,91.327,91.5376,42900.0
2014-02-14 11:30:00,99.97,100.57,99.97,100.38,99900.0,91.5284,92.0778,91.5284,91.9038,99900.0
2014-02-14 11:40:00,100.33,100.36,100.15,100.31,73100.0,91.858,91.8855,91.6932,91.8397,73100.0
2014-02-14 11:50:00,100.3,100.67,100.28,100.57,68400.0,91.8306,92.1693,91.8123,92.0778,68400.0
2014-02-14 12:00:00,100.62,101.61,100.61,101.45,79800.0,92.1236,93.03,92.1144,92.8835,79800.0
2014-02-14 12:10:00,101.5,101.55,101.24,101.31,125300.0,92.9292,92.975,92.6912,92.7553,125300.0
2014-02-14 12:20:00,101.34,101.36,100.86,100.94,50900.0,92.7828,92.8011,92.3433,92.4165,50900.0
2014-02-14 12:30:00,100.95,101.23,100.82,101.01,60300.0,92.4257,92.682,92.3067,92.4806,60300.0
2014-02-14 12:40:00,101.0,101.0,100.75,100.91,33400.0,92.4715,92.4715,92.2426,92.3891,33400.0
2014-02-14 12:50:00,100.92,101.04,100.83,100.84,29600.0,92.3982,92.5081,92.3158,92.325,29600.0
2014-02-14 13:00:00,100.83,100.86,100.43,100.43,32600.0,92.3158,92.3433,91.9496,91.9496,32600.0
2014-02-14 13:10:00,100.46,100.56,100.14,100.18,58500.0,91.9771,92.0686,91.6841,91.7207,58500.0
2014-02-14 13:20:00,100.18,100.49,100.18,100.46,57100.0,91.7207,92.0045,91.7207,91.9771,57100.0
2014-02-14 13:30:00,100.47,100.47,100.1,100.15,143400.0,91.9862,91.9862,91.6475,91.6932,143400.0
2014-02-14 13:40:00,100.16,100.53,100.16,100.52,27600.0,91.7024,92.0412,91.7024,92.032,27600.0
2014-02-14 13:50:00,100.51,100.57,100.46,100.55,54500.0,92.0228,92.0778,91.9771,92.0595,54500.0
2014-02-14 14:00:00,100.55,100.85,100.55,100.7,40500.0,92.0595,92.3341,92.0595,92.1968,40500.0
2014-02-14 14:10:00,100.71,100.72,100.39,100.41,51200.0,92.206,92.2151,91.913,91.9313,51200.0
2014-02-14 14:20:00,100.42,100.57,100.41,100.53,37700.0,91.9404,92.0778,91.9313,92.0412,37700.0
2014-02-14 14:30:00,100.55,100.6,100.5,100.52,27000.0,92.0595,92.1052,92.0137,92.032,27000.0
2014-02-14 14:40:00,100.52,100.53,100.38,100.4,36900.0,92.032,92.0412,91.9038,91.9221,36900.0
2014-02-14 14:50:00,100.41,100.53,100.38,100.4,33200.0,91.9313,92.0412,91.9038,91.9221,33200.0
2014-02-14 15:00:00,100.4,100.45,100.33,100.42,40100.0,91.9221,91.9679,91.858,91.9404,40100.0
2014-02-14 15:10:00,100.41,100.45,100.32,100.32,41200.0,91.9313,91.9679,91.8489,91.8489,41200.0
2014-02-14 15:20:00,100.31,100.34,100.21,100.25,75200.0,91.8397,91.8672,91.7482,91.7848,75200.0
2014-02-14 15:30:00,100.25,100.26,100.16,100.19,101700.0,91.7848,91.794,91.7024,91.7299,101700.0
2014-02-14 15:40:00,100.19,100.38,100.15,100.38,127600.0,91.7299,91.9038,91.6932,91.9038,127600.0
2014-02-14 15:50:00,100.39,100.4,100.18,100.24,223000.0,91.913,91.9221,91.7207,91.7756,223000.0
2014-02-18 09:30:00,100.73,102.17,100.35,102.13,83900.0,92.2243,93.5427,91.8764,93.506,83900.0
2014-02-18 09:40:00,102.04,102.98,101.88,102.76,118600.0,93.4236,94.2843,93.2772,94.0829,118600.0
2014-02-18 09:50:00,102.75,103.96,102.66,103.92,137800.0,94.0737,95.1815,93.9913,95.1449,137800.0
2014-02-18 10:00:00,103.82,103.96,103.06,103.21,214300.0,95.0533,95.1815,94.3575,94.4949,214300.0
2014-02-18 10:10:00,103.15,103.21,102.88,103.0,72000.0,94.4399,94.4949,94.1927,94.3026,72000.0
2014-02-18 10:20:00,103.04,103.09,102.65,102.86,62100.0,94.3392,94.385,93.9821,94.1744,62100.0
2014-02-18 10:30:00,102.87,103.07,102.8,102.94,39100.0,94.1836,94.3667,94.1195,94.2477,39100.0
2014-02-18 10:40:00,102.92,102.93,102.71,102.76,24600.0,94.2293,94.2385,94.0371,94.0829,24600.0
2014-02-18 10:50:00,102.76,102.9,102.71,102.79,28400.0,94.0829,94.211,94.0371,94.1103,28400.0
2014-02-18 11:00:00,102.79,102.87,102.48,102.57,41700.0,94.1103,94.1836,93.8265,93.9089,41700.0
2014-02-18 11:10:00,102.58,102.7,102.58,102.65,22200.0,93.918,94.0279,93.918,93.9821,22200.0
2014-02-18 11:20:00,102.62,102.64,102.45,102.53,26100.0,93.9547,93.973,93.799,93.8723,26100.0
2014-02-18 11:30:00,102.53,102.56,102.21,102.31,40300.0,93.8723,93.8997,93.5793,93.6708,40300.0
2014-02-18 11:40:00,102.29,102.47,102.15,102.19,21700.0,93.6525,93.8173,93.5244,93.561,21700.0
2014-02-18 11:50:00,102.21,102.25,102.1,102.13,78700.0,93.5793,93.6159,93.4786,93.506,78700.0
2014-02-18 12:00:00,102.14,102.4,102.12,102.19,27500.0,93.5152,93.7532,93.4969,93.561,27500.0
2014-02-18 12:10:00,102.12,102.16,101.93,102.11,32500.0,93.4969,93.5335,93.3229,93.4877,32500.0
2014-02-18 12:20:00,102.11,102.32,102.11,102.12,16300.0,93.4877,93.68,93.4877,93.4969,16300.0
2014-02-18 12:30:00,102.11,102.29,102.08,102.28,21800.0,93.4877,93.6525,93.4603,93.6434,21800.0
2014-02-18 12:40:00,102.29,102.34,102.24,102.27,14100.0,93.6525,93.6983,93.6068,93.6342,14100.0
2014-02-18 12:50:00,102.27,102.29,102.13,102.24,21000.0,93.6342,93.6525,93.506,93.6068,21000.0
2014-02-18 13:00:00,102.24,102.42,102.24,102.28,14800.0,93.6068,93.7716,93.6068,93.6434,14800.0
2014-02-18 13:10:00,102.28,102.45,102.28,102.41,30800.0,93.6434,93.799,93.6434,93.7624,30800.0
2014-02-18 13:20:00,102.39,102.47,102.32,102.32,13200.0,93.7441,93.8173,93.68,93.68,13200.0
2014-02-18 13:30:00,102.3,102.35,102.19,102.24,20400.0,93.6617,93.7075,93.561,93.6068,20400.0
2014-02-18 13:40:00,102.22,102.34,102.22,102.26,20500.0,93.5884,93.6983,93.5884,93.6251,20500.0
2014-02-18 13:50:00,102.26,102.4,102.26,102.27,28400.0,93.6251,93.7532,93.6251,93.6342,28400.0
2014-02-18 14:00:00,102.29,102.39,102.18,102.26,31100.0,93.6525,93.7441,93.5518,93.6251,31100.0
2014-02-18 14:10:00,102.28,102.6,102.28,102.52,22400.0,93.6434,93.9364,93.6434,93.8631,22400.0
2014-02-18 14:20:00,102.51,102.6,102.49,102.55,32000.0,93.854,93.9364,93.8356,93.8906,32000.0
2014-02-18 14:30:00,102.53,102.75,102.52,102.61,36700.0,93.8723,94.0737,93.8631,93.9455,36700.0
2014-02-18 14:40:00,102.61,102.66,102.55,102.6,34100.0,93.9455,93.9913,93.8906,93.9364,34100.0
2014-02-18 14:50:00,102.59,102.61,102.51,102.57,27900.0,93.9272,93.9455,93.854,93.9089,27900.0
2014-02-18 15:00:00,102.58,102.61,102.47,102.48,35000.0,93.918,93.9455,93.8173,93.8265,35000.0
2014-02-18 15:10:00,102.48,102.48,102.36,102.41,40000.0,93.8265,93.8265,93.7166,93.7624,40000.0
2014-02-18 15:20:00,102.41,102.52,102.26,102.27,49900.0,93.7624,93.8631,93.6251,93.6342,49900.0
2014-02-18 15:30:00,102.26,102.31,102.18,102.26,101600.0,93.6251,93.6708,93.5518,93.6251,101600.0
2014-02-18 15:40:00,102.28,102.3,102.21,102.26,142600.0,93.6434,93.6617,93.5793,93.6251,142600.0
2014-02-18 15:50:00,102.26,102.31,102.25,102.29,185400.0,93.6251,93.6708,93.6159,93.6525,185400.0
2014-02-19 09:30:00,101.93,102.94,101.93,102.31,36300.0,93.3229,94.2477,93.3229,93.6708,36300.0
2014-02-19 09:40:00,102.33,102.47,102.01,102.3,38500.0,93.6892,93.8173,93.3962,93.6617,38500.0
2014-02-19 09:50:00,102.33,102.7,101.93,102.7,74100.0,93.6892,94.0279,93.3229,94.0279,74100.0
2014-02-19 10:00:00,102.69,102.72,102.26,102.29,100300.0,94.0188,94.0462,93.6251,93.6525,100300.0
2014-02-19 10:10:00,102.29,102.8,102.25,102.71,63200.0,93.6525,94.1195,93.6159,94.0371,63200.0
2014-02-19 10:20:00,102.68,102.8,102.63,102.66,44700.0,94.0096,94.1195,93.9638,93.9913,44700.0
2014-02-19 10:30:00,102.65,102.76,102.56,102.56,43400.0,93.9821,94.0829,93.8997,93.8997,43400.0
2014-02-19 10:40:00,102.54,102.67,102.35,102.6,19000.0,93.8814,94.0005,93.7075,93.9364,19000.0
2014-02-19 10:50:00,102.58,102.68,102.56,102.56,30100.0,93.918,94.0096,93.8997,93.8997,30100.0
2014-02-19 11:00:00,102.59,102.67,102.43,102.63,23400.0,93.9272,94.0005,93.7807,93.9638,23400.0
2014-02-19 11:10:00,102.61,102.67,102.5,102.52,9900.0,93.9455,94.0005,93.8448,93.8631,9900.0
2014-02-19 11:20:00,102.55,102.68,102.53,102.6,14200.0,93.8906,94.0096,93.8723,93.9364,14200.0
2014-02-19 11:30:00,102.6,102.81,102.6,102.62,18300.0,93.9364,94.1286,93.9364,93.9547,18300.0
2014-02-19 11:40:00,102.61,102.83,102.61,102.83,11100.0,93.9455,94.1469,93.9455,94.1469,11100.0
2014-02-19 11:50:00,102.86,102.94,102.42,102.42,34600.0,94.1744,94.2477,93.7716,93.7716,34600.0
2014-02-19 12:00:00,102.4,102.4,102.16,102.25,33700.0,93.7532,93.7532,93.5335,93.6159,33700.0
2014-02-19 12:10:00,102.23,102.29,101.98,102.09,25700.0,93.5976,93.6525,93.3687,93.4694,25700.0
2014-02-19 12:20:00,102.09,102.09,101.82,101.85,29700.0,93.4694,93.4694,93.2222,93.2497,29700.0
2014-02-19 12:30:00,101.86,102.0,101.86,101.95,37000.0,93.2588,93.387,93.2588,93.3412,37000.0
2014-02-19 12:40:00,101.93,102.12,101.91,102.12,39700.0,93.3229,93.4969,93.3046,93.4969,39700.0
2014-02-19 12:50:00,102.1,102.18,102.04,102.16,15800.0,93.4786,93.5518,93.4236,93.5335,15800.0
2014-02-19 13:00:00,102.16,102.34,102.13,102.33,31200.0,93.5335,93.6983,93.506,93.6892,31200.0
2014-02-19 13:10:00,102.32,102.34,102.21,102.25,20800.0,93.68,93.6983,93.5793,93.6159,20800.0
2014-02-19 13:20:00,102.25,102.25,102.2,102.22,40600.0,93.6159,93.6159,93.5701,93.5884,40600.0
2014-02-19 13:30:00,102.23,102.4,102.23,102.33,12200.0,93.5976,93.7532,93.5976,93.6892,12200.0
2014-02-19 13:40:00,102.31,102.42,102.3,102.42,8400.0,93.6708,93.7716,93.6617,93.7716,8400.0
2014-02-19 13:50:00,102.41,102.51,102.41,102.43,12400.0,93.7624,93.854,93.7624,93.7807,12400.0
2014-02-19 14:00:00,102.44,102.47,102.25,102.4,26600.0,93.7899,93.8173,93.6159,93.7532,26600.0
2014-02-19 14:10:00,102.39,102.39,102.2,102.27,33300.0,93.7441,93.7441,93.5701,93.6342,33300.0
2014-02-19 14:20:00,102.25,102.38,102.14,102.37,24200.0,93.6159,93.7349,93.5152,93.7258,24200.0
2014-02-19 14:30:00,102.39,102.39,102.28,102.36,16800.0,93.7441,93.7441,93.6434,93.7166,16800.0
2014-02-19 14:40:00,102.37,102.43,102.0,102.01,51400.0,93.7258,93.7807,93.387,93.3962,51400.0
2014-02-19 14:50:00,102.01,102.03,101.9,101.96,65900.0,93.3962,93.4145,93.2955,93.3504,65900.0
2014-02-19 15:00:00,101.96,102.0,101.89,101.89,30400.0,93.3504,93.387,93.2863,93.2863,30400.0
2014-02-19 15:10:00,101.91,101.91,101.78,101.81,49700.0,93.3046,93.3046,93.1856,93.2131,49700.0
2014-02-19 15:20:00,101.81,101.85,101.76,101.84,35900.0,93.2131,93.2497,93.1673,93.2405,35900.0
2014-02-19 15:30:00,101.84,101.93,101.81,101.93,49900.0,93.2405,93.3229,93.2131,93.3229,49900.0
2014-02-19 15:40:00,101.91,102.0,101.87,101.89,59800.0,93.3046,93.387,93.268,93.2863,59800.0
2014-02-19 15:50:00,101.91,102.01,101.8,101.99,87400.0,93.3046,93.3962,93.2039,93.3779,87400.0
2014-02-20 09:30:00,100.84,102.35,100.84,101.64,294800.0,92.325,93.7075,92.325,93.0574,294800.0
2014-02-20 09:40:00,101.56,101.79,101.24,101.34,47700.0,92.9842,93.1948,92.6912,92.7828,47700.0
2014-02-20 09:50:00,101.33,102.01,101.33,102.0,53300.0,92.7736,93.3962,92.7736,93.387,53300.0
2014-02-20 10:00:00,101.93,102.11,101.71,101.75,55700.0,93.3229,93.4877,93.1215,93.1581,55700.0
2014-02-20 10:10:00,101.75,102.32,101.75,102.17,31400.0,93.1581,93.68,93.1581,93.5427,31400.0
2014-02-20 10:20:00,102.17,102.46,102.15,102.35,30700.0,93.5427,93.8082,93.5244,93.7075,30700.0
2014-02-20 10:30:00,102.27,102.42,102.15,102.25,39400.0,93.6342,93.7716,93.5244,93.6159,39400.0
2014-02-20 10:40:00,102.27,102.45,102.23,102.25,26600.0,93.6342,93.799,93.5976,93.6159,26600.0
2014-02-20 10:50:00,102.27,102.6,102.2,102.41,16900.0,93.6342,93.9364,93.5701,93.7624,16900.0
2014-02-20 11:00:00,102.44,102.5,102.16,102.48,34000.0,93.7899,93.8448,93.5335,93.8265,34000.0
2014-02-20 11:10:00,102.48,102.51,102.4,102.4,31900.0,93.8265,93.854,93.7532,93.7532,31900.0
2014-02-20 11:20:00,102.4,102.46,102.32,102.38,37700.0,93.7532,93.8082,93.68,93.7349,37700.0
2014-02-20 11:30:00,102.4,102.44,102.22,102.34,25500.0,93.7532,93.7899,93.5884,93.6983,25500.0
2014-02-20 11:40:00,102.37,102.45,102.2,102.35,19900.0,93.7258,93.799,93.5701,93.7075,19900.0
2014-02-20 11:50:00,102.38,102.43,102.36,102.42,9100.0,93.7349,93.7807,93.7166,93.7716,9100.0
2014-02-20 12:00:00,102.41,102.59,102.39,102.56,22800.0,93.7624,93.9272,93.7441,93.8997,22800.0
2014-02-20 12:10:00,102.56,102.65,102.37,102.44,45800.0,93.8997,93.9821,93.7258,93.7899,45800.0
2014-02-20 12:20:00,102.45,102.59,102.44,102.57,13400.0,93.799,93.9272,93.7899,93.9089,13400.0
2014-02-20 12:30:00,102.61,102.66,102.42,102.45,20200.0,93.9455,93.9913,93.7716,93.799,20200.0
2014-02-20 12:40:00,102.46,102.61,102.45,102.45,28100.0,93.8082,93.9455,93.799,93.799,28100.0
2014-02-20 12:50:00,102.47,102.53,102.31,102.5,57400.0,93.8173,93.8723,93.6708,93.8448,57400.0
2014-02-20 13:00:00,102.5,102.7,102.49,102.7,17600.0,93.8448,94.0279,93.8356,94.0279,17600.0
2014-02-20 13:10:00,102.69,102.85,102.69,102.85,18900.0,94.0188,94.1653,94.0188,94.1653,18900.0
2014-02-20 13:20:00,102.84,102.9,102.7,102.88,25600.0,94.1561,94.211,94.0279,94.1927,25600.0
2014-02-20 13:30:00,102.88,102.92,102.73,102.73,32800.0,94.1927,94.2293,94.0554,94.0554,32800.0
2014-02-20 13:40:00,102.75,102.81,102.62,102.65,38900.0,94.0737,94.1286,93.9547,93.9821,38900.0
2014-02-20 13:50:00,102.68,102.75,102.63,102.65,24500.0,94.0096,94.0737,93.9638,93.9821,24500.0
2014-02-20 14:00:00,102.64,102.65,102.36,102.44,23100.0,93.973,93.9821,93.7166,93.7899,23100.0
2014-02-20 14:10:00,102.46,102.77,102.46,102.67,27400.0,93.8082,94.092,93.8082,94.0005,27400.0
2014-02-20 14:20:00,102.67,102.74,102.58,102.63,29900.0,94.0005,94.0645,93.918,93.9638,29900.0
2014-02-20 14:30:00,102.64,102.67,102.58,102.65,15500.0,93.973,94.0005,93.918,93.9821,15500.0
2014-02-20 14:40:00,102.63,102.67,102.59,102.61,17800.0,93.9638,94.0005,93.9272,93.9455,17800.0
2014-02-20 14:50:00,102.61,102.65,102.51,102.57,22900.0,93.9455,93.9821,93.854,93.9089,22900.0
2014-02-20 15:00:00,102.58,102.71,102.42,102.43,64400.0,93.918,94.0371,93.7716,93.7807,64400.0
2014-02-20 15:10:00,102.43,102.43,102.36,102.41,30300.0,93.7807,93.7807,93.7166,93.7624,30300.0
2014-02-20 15:20:00,102.42,102.43,102.3,102.31,30200.0,93.7716,93.7807,93.6617,93.6708,30200.0
2014-02-20 15:30:00,102.29,102.37,102.29,102.33,43900.0,93.6525,93.7258,93.6525,93.6892,43900.0
2014-02-20 15:40:00,102.33,102.39,102.32,102.37,62000.0,93.6892,93.7441,93.68,93.7258,62000.0
2014-02-20 15:50:00,102.36,102.42,102.23,102.25,123000.0,93.7166,93.7716,93.5976,93.6159,123000.0
2014-02-21 09:30:00,102.72,102.95,102.41,102.94,127300.0,94.0462,94.2568,93.7624,94.2477,127300.0
2014-02-21 09:40:00,102.94,103.05,102.62,102.73,138100.0,94.2477,94.3484,93.9547,94.0554,138100.0
2014-02-21 09:50:00,102.7,102.83,102.49,102.61,73700.0,94.0279,94.1469,93.8356,93.9455,73700.0
2014-02-21 10:00:00,102.74,102.74,102.46,102.56,68900.0,94.0645,94.0645,93.8082,93.8997,68900.0
2014-02-21 10:10:00,102.57,102.65,102.43,102.45,120500.0,93.9089,93.9821,93.7807,93.799,120500.0
2014-02-21 10:20:00,102.48,102.52,102.37,102.5,78100.0,93.8265,93.8631,93.7258,93.8448,78100.0
2014-02-21 10:30:00,102.48,102.52,102.38,102.47,36500.0,93.8265,93.8631,93.7349,93.8173,36500.0
2014-02-21 10:40:00,102.47,102.83,102.47,102.74,41000.0,93.8173,94.1469,93.8173,94.0645,41000.0
2014-02-21 10:50:00,102.75,102.87,102.66,102.85,49600.0,94.0737,94.1836,93.9913,94.1653,49600.0
2014-02-21 11:00:00,102.85,103.21,102.85,103.17,65500.0,94.1653,94.4949,94.1653,94.4582,65500.0
2014-02-21 11:10:00,103.18,103.29,103.06,103.13,36800.0,94.4674,94.5681,94.3575,94.4216,36800.0
2014-02-21 11:20:00,103.12,103.16,103.05,103.09,37200.0,94.4125,94.4491,94.3484,94.385,37200.0
2014-02-21 11:30:00,103.09,103.25,103.02,103.1,32000.0,94.385,94.5315,94.3209,94.3941,32000.0
2014-02-21 11:40:00,103.12,103.17,103.01,103.11,56200.0,94.4125,94.4582,94.3117,94.4033,56200.0
2014-02-21 11:50:00,103.09,103.13,103.02,103.06,33200.0,94.385,94.4216,94.3209,94.3575,33200.0
2014-02-21 12:00:00,103.06,103.12,102.94,102.99,84000.0,94.3575,94.4125,94.2477,94.2934,84000.0
2014-02-21 12:10:00,102.99,103.04,102.92,102.96,43900.0,94.2934,94.3392,94.2293,94.266,43900.0
2014-02-21 12:20:00,102.96,103.0,102.95,102.99,62500.0,94.266,94.3026,94.2568,94.2934,62500.0
2014-02-21 12:30:00,102.99,103.03,102.95,102.96,85300.0,94.2934,94.3301,94.2568,94.266,85300.0
2014-02-21 12:40:00,102.97,103.17,102.97,103.16,241900.0,94.2751,94.4582,94.2751,94.4491,241900.0
2014-02-21 12:50:00,103.16,103.22,103.09,103.15,35200.0,94.4491,94.504,94.385,94.4399,35200.0
2014-02-21 13:00:00,103.15,103.54,103.12,103.53,50100.0,94.4399,94.797,94.4125,94.7878,50100.0
2014-02-21 13:10:00,103.52,103.58,103.36,103.58,53000.0,94.7787,94.8336,94.6322,94.8336,53000.0
2014-02-21 13:20:00,103.58,103.81,103.49,103.79,64200.0,94.8336,95.0442,94.7512,95.0259,64200.0
2014-02-21 13:30:00,103.77,103.86,103.61,103.79,57500.0,95.0076,95.09,94.8611,95.0259,57500.0
2014-02-21 13:40:00,103.78,104.11,103.78,104.04,50700.0,95.0167,95.3189,95.0167,95.2548,50700.0
2014-02-21 13:50:00,104.0,104.0,103.81,103.82,24500.0,95.2181,95.2181,95.0442,95.0533,24500.0
2014-02-21 14:00:00,103.78,103.95,103.72,103.91,22300.0,95.0167,95.1724,94.9618,95.1357,22300.0
2014-02-21 14:10:00,103.91,103.94,103.62,103.63,48500.0,95.1357,95.1632,94.8702,94.8794,48500.0
2014-02-21 14:20:00,103.62,103.64,103.4,103.48,38200.0,94.8702,94.8885,94.6688,94.7421,38200.0
2014-02-21 14:30:00,103.48,103.48,103.16,103.18,59800.0,94.7421,94.7421,94.4491,94.4674,59800.0
2014-02-21 14:40:00,103.17,103.17,102.98,103.08,129300.0,94.4582,94.4582,94.2843,94.3758,129300.0
2014-02-21 14:50:00,103.08,103.29,103.08,103.13,34300.0,94.3758,94.5681,94.3758,94.4216,34300.0
2014-02-21 15:00:00,103.11,103.18,103.03,103.11,40300.0,94.4033,94.4674,94.3301,94.4033,40300.0
2014-02-21 15:10:00,103.13,103.13,102.98,102.99,61800.0,94.4216,94.4216,94.2843,94.2934,61800.0
2014-02-21 15:20:00,103.0,103.31,102.98,103.24,64400.0,94.3026,94.5864,94.2843,94.5223,64400.0
2014-02-21 15:30:00,103.23,103.33,103.13,103.17,68800.0,94.5132,94.6047,94.4216,94.4582,68800.0
2014-02-21 15:40:00,103.17,103.21,102.96,103.1,178200.0,94.4582,94.4949,94.266,94.3941,178200.0
2014-02-21 15:50:00,103.12,103.12,102.69,102.8,207700.0,94.4125,94.4125,94.0188,94.1195,207700.0
2014-02-24 09:30:00,102.86,108.75,102.71,107.01,784700.0,94.1744,99.567,94.0371,97.974,784700.0
2014-02-24 09:40:00,107.02,109.36,106.62,109.0,507500.0,97.9831,100.1255,97.6169,99.7959,507500.0
2014-02-24 09:50:00,108.92,111.04,108.91,109.5,409200.0,99.7227,101.6637,99.7135,100.2537,409200.0
2014-02-24 10:00:00,109.54,110.89,109.5,110.14,266500.0,100.2903,101.5263,100.2537,100.8397,266500.0
2014-02-24 10:10:00,110.28,110.82,109.93,110.22,243500.0,100.9679,101.4623,100.6474,100.9129,243500.0
2014-02-24 10:20:00,110.22,110.94,110.06,110.89,163000.0,100.9129,101.5721,100.7664,101.5263,163000.0
2014-02-24 10:30:00,110.91,111.44,110.5,110.82,155700.0,101.5447,102.0299,101.1693,101.4623,155700.0
2014-02-24 10:40:00,110.86,111.15,110.41,110.43,62500.0,101.4989,101.7644,101.0869,101.1052,62500.0
2014-02-24 10:50:00,110.47,111.02,110.24,110.63,113700.0,101.1418,101.6454,100.9312,101.2883,113700.0
2014-02-24 11:00:00,110.63,110.65,110.07,110.49,115000.0,101.2883,101.3066,100.7756,101.1601,115000.0
2014-02-24 11:10:00,110.48,110.84,110.3,110.3,61300.0,101.151,101.4806,100.9862,100.9862,61300.0
2014-02-24 11:20:00,110.32,110.34,109.93,110.02,80600.0,101.0045,101.0228,100.6474,100.7298,80600.0
2014-02-24 11:30:00,110.03,110.78,110.02,110.72,59500.0,100.739,101.4256,100.7298,101.3707,59500.0
2014-02-24 11:40:00,110.75,111.21,110.72,111.15,81800.0,101.3982,101.8193,101.3707,101.7644,81800.0
2014-02-24 11:50:00,111.11,112.5,111.07,112.38,135000.0,101.7278,103.0004,101.6911,102.8905,135000.0
2014-02-24 12:00:00,112.41,112.72,112.01,112.04,86700.0,102.918,103.2018,102.5518,102.5792,86700.0
2014-02-24 12:10:00,111.98,112.56,111.75,112.55,53800.0,102.5243,103.0553,102.3137,103.0462,53800.0
2014-02-24 12:20:00,112.56,112.6,111.95,112.15,46600.0,103.0553,103.092,102.4968,102.68,46600.0
2014-02-24 12:30:00,112.13,112.78,112.13,112.3,65900.0,102.6616,103.2568,102.6616,102.8173,65900.0
2014-02-24 12:40:00,112.3,112.3,111.7,111.81,48900.0,102.8173,102.8173,102.2679,102.3687,48900.0
2014-02-24 12:50:00,111.83,112.0,111.73,111.99,46400.0,102.387,102.5426,102.2954,102.5335,46400.0
2014-02-24 13:00:00,111.95,112.1,111.73,111.77,64500.0,102.4968,102.6342,102.2954,102.332,64500.0
2014-02-24 13:10:00,111.76,111.91,111.73,111.81,48200.0,102.3229,102.4602,102.2954,102.3687,48200.0
2014-02-24 13:20:00,111.8,111.81,111.32,111.41,45200.0,102.3595,102.3687,101.92,102.0024,45200.0
2014-02-24 13:30:00,111.45,111.77,111.34,111.38,43200.0,102.0391,102.332,101.9383,101.975,43200.0
2014-02-24 13:40:00,111.36,111.74,111.34,111.74,106800.0,101.9567,102.3046,101.9383,102.3046,106800.0
2014-02-24 13:50:00,111.76,112.58,111.76,112.56,101100.0,102.3229,103.0736,102.3229,103.0553,101100.0
2014-02-24 14:00:00,112.5,113.72,112.47,113.64,100200.0,103.0004,104.1174,102.9729,104.0441,100200.0
2014-02-24 14:10:00,113.71,114.44,113.32,113.41,183300.0,104.1082,104.7766,103.7512,103.8336,183300.0
2014-02-24 14:20:00,113.44,114.24,113.42,113.82,149900.0,103.861,104.5935,103.8427,104.2089,149900.0
2014-02-24 14:30:00,113.84,114.76,113.81,114.36,123700.0,104.2272,105.0696,104.1998,104.7033,123700.0
2014-02-24 14:40:00,114.37,114.37,113.51,113.53,80900.0,104.7125,104.7125,103.9251,103.9434,80900.0
2014-02-24 14:50:00,113.53,113.85,113.44,113.57,139100.0,103.9434,104.2364,103.861,103.98,139100.0
2014-02-24 15:00:00,113.55,113.9,113.32,113.69,100800.0,103.9617,104.2822,103.7512,104.0899,100800.0
2014-02-24 15:10:00,113.73,114.12,113.57,113.85,90200.0,104.1265,104.4836,103.98,104.2364,90200.0
2014-02-24 15:20:00,113.83,113.92,113.34,113.58,89000.0,104.2181,104.3005,103.7695,103.9892,89000.0
2014-02-24 15:30:00,113.6,113.7,113.45,113.48,147100.0,104.0075,104.0991,103.8702,103.8976,147100.0
2014-02-24 15:40:00,113.46,113.65,113.24,113.53,189500.0,103.8793,104.0533,103.6779,103.9434,189500.0
2014-02-24 15:50:00,113.53,113.82,113.47,113.69,238900.0,103.9434,104.2089,103.8885,104.0899,238900.0
2014-02-25 09:30:00,112.86,113.83,112.86,113.63,164700.0,103.33,104.2181,103.33,104.035,164700.0
2014-02-25 09:40:00,113.65,114.11,113.35,114.09,167200.0,104.0533,104.4744,103.7786,104.4561,167200.0
2014-02-25 09:50:00,114.1,114.1,113.21,113.28,156700.0,104.4653,104.4653,103.6504,103.7145,156700.0
2014-02-25 10:00:00,113.28,113.83,113.18,113.69,132200.0,103.7145,104.2181,103.623,104.0899,132200.0
2014-02-25 10:10:00,113.65,113.86,113.27,113.36,215000.0,104.0533,104.2456,103.7054,103.7878,215000.0
2014-02-25 10:20:00,113.36,113.49,112.35,112.37,75500.0,103.7878,103.9068,102.8631,102.8814,75500.0
2014-02-25 10:30:00,112.4,112.48,111.7,112.14,85900.0,102.9088,102.9821,102.2679,102.6708,85900.0
2014-02-25 10:40:00,112.16,112.16,111.56,111.8,47900.0,102.6891,102.6891,102.1398,102.3595,47900.0
2014-02-25 10:50:00,111.84,112.0,111.75,111.81,33200.0,102.3961,102.5426,102.3137,102.3687,33200.0
2014-02-25 11:00:00,111.78,111.8,111.35,111.75,51100.0,102.3412,102.3595,101.9475,102.3137,51100.0
2014-02-25 11:10:00,111.74,111.81,111.63,111.81,41800.0,102.3046,102.3687,102.2039,102.3687,41800.0
2014-02-25 11:20:00,111.79,111.82,111.4,111.53,56800.0,102.3503,102.3778,101.9933,102.1123,56800.0
2014-02-25 11:30:00,111.54,111.59,111.31,111.43,57800.0,102.1215,102.1672,101.9109,102.0207,57800.0
2014-02-25 11:40:00,111.41,111.62,111.41,111.57,22200.0,102.0024,102.1947,102.0024,102.1489,22200.0
2014-02-25 11:50:00,111.59,111.63,111.36,111.44,38100.0,102.1672,102.2039,101.9567,102.0299,38100.0
2014-02-25 12:00:00,111.44,111.48,111.1,111.29,87200.0,102.0299,102.0665,101.7186,101.8926,87200.0
2014-02-25 12:10:00,111.29,111.48,111.23,111.34,20500.0,101.8926,102.0665,101.8376,101.9383,20500.0
2014-02-25 12:20:00,111.34,111.35,110.93,110.99,59600.0,101.9383,101.9475,101.563,101.6179,59600.0
2014-02-25 12:30:00,110.99,111.44,110.91,111.42,37700.0,101.6179,102.0299,101.5447,102.0116,37700.0
2014-02-25 12:40:00,111.43,111.63,111.2,111.42,92200.0,102.0207,102.2039,101.8102,102.0116,92200.0
2014-02-25 12:50:00,111.45,111.59,111.35,111.44,24900.0,102.0391,102.1672,101.9475,102.0299,24900.0
2014-02-25 13:00:00,111.43,111.66,111.38,111.66,36500.0,102.0207,102.2313,101.975,102.2313,36500.0
2014-02-25 13:10:00,111.64,111.68,111.52,111.55,20600.0,102.213,102.2496,102.1031,102.1306,20600.0
2014-02-25 13:20:00,111.58,111.65,111.35,111.48,30900.0,102.1581,102.2222,101.9475,102.0665,30900.0
2014-02-25 13:30:00,111.48,111.48,111.2,111.22,39400.0,102.0665,102.0665,101.8102,101.8285,39400.0
2014-02-25 13:40:00,111.2,111.22,110.94,111.07,49500.0,101.8102,101.8285,101.5721,101.6911,49500.0
2014-02-25 13:50:00,111.1,111.24,110.95,110.95,31700.0,101.7186,101.8468,101.5813,101.5813,31700.0
2014-02-25 14:00:00,110.98,111.3,110.96,111.23,49500.0,101.6087,101.9017,101.5904,101.8376,49500.0
2014-02-25 14:10:00,111.23,111.31,111.12,111.19,57500.0,101.8376,101.9109,101.7369,101.801,57500.0
2014-02-25 14:20:00,111.17,111.18,111.01,111.16,38200.0,101.7827,101.7919,101.6362,101.7735,38200.0
2014-02-25 14:30:00,111.13,111.13,110.74,110.79,35400.0,101.7461,101.7461,101.389,101.4348,35400.0
2014-02-25 14:40:00,110.8,110.93,110.62,110.88,56100.0,101.4439,101.563,101.2791,101.5172,56100.0
2014-02-25 14:50:00,110.89,110.9,110.64,110.65,48200.0,101.5263,101.5355,101.2975,101.3066,48200.0
2014-02-25 15:00:00,110.65,110.72,110.42,110.45,65800.0,101.3066,101.3707,101.096,101.1235,65800.0
2014-02-25 15:10:00,110.47,110.55,110.37,110.41,58100.0,101.1418,101.2151,101.0503,101.0869,58100.0
2014-02-25 15:20:00,110.42,110.43,109.92,109.94,101100.0,101.096,101.1052,100.6383,100.6566,101100.0
2014-02-25 15:30:00,109.94,110.06,109.93,110.05,141200.0,100.6566,100.7664,100.6474,100.7573,141200.0
2014-02-25 15:40:00,110.04,110.39,110.02,110.37,208700.0,100.7481,101.0686,100.7298,101.0503,208700.0
2014-02-25 15:50:00,110.37,110.55,110.23,110.5,192300.0,101.0503,101.2151,100.9221,101.1693,192300.0
2014-02-26 09:30:00,108.14,110.29,108.14,110.19,178300.0,99.0086,100.977,99.0086,100.8855,178300.0
2014-02-26 09:40:00,109.98,111.43,109.95,111.23,76100.0,100.6932,102.0207,100.6657,101.8376,76100.0
2014-02-26 09:50:00,111.17,111.37,110.71,110.79,61000.0,101.7827,101.9658,101.3615,101.4348,61000.0
2014-02-26 10:00:00,110.78,111.53,110.78,111.01,41500.0,101.4256,102.1123,101.4256,101.6362,41500.0
2014-02-26 10:10:00,111.11,111.67,111.08,111.5,32100.0,101.7278,102.2405,101.7003,102.0848,32100.0
2014-02-26 10:20:00,111.52,111.72,111.36,111.41,47700.0,102.1031,102.2863,101.9567,102.0024,47700.0
2014-02-26 10:30:00,111.41,112.08,111.34,112.06,72000.0,102.0024,102.6159,101.9383,102.5975,72000.0
2014-02-26 10:40:00,112.06,112.14,111.73,111.81,23400.0,102.5975,102.6708,102.2954,102.3687,23400.0
2014-02-26 10:50:00,111.78,111.96,111.75,111.78,40700.0,102.3412,102.506,102.3137,102.3412,40700.0
2014-02-26 11:00:00,111.84,112.35,111.73,112.23,62400.0,102.3961,102.8631,102.2954,102.7532,62400.0
2014-02-26 11:10:00,112.21,112.27,112.02,112.22,25800.0,102.7349,102.7898,102.5609,102.744,25800.0
2014-02-26 11:20:00,112.25,112.33,112.05,112.05,28600.0,102.7715,102.8448,102.5884,102.5884,28600.0
2014-02-26 11:30:00,112.06,112.57,112.02,112.51,53800.0,102.5975,103.0645,102.5609,103.0096,53800.0
2014-02-26 11:40:00,112.51,112.72,112.42,112.47,28000.0,103.0096,103.2018,102.9272,102.9729,28000.0
2014-02-26 11:50:00,112.51,112.51,112.23,112.24,18500.0,103.0096,103.0096,102.7532,102.7624,18500.0
2014-02-26 12:00:00,112.24,112.24,111.93,112.01,32200.0,102.7624,102.7624,102.4785,102.5518,32200.0
2014-02-26 12:10:00,112.01,112.11,111.86,111.88,23000.0,102.5518,102.6433,102.4144,102.4327,23000.0
2014-02-26 12:20:00,111.88,112.25,111.88,112.25,50200.0,102.4327,102.7715,102.4327,102.7715,50200.0
2014-02-26 12:30:00,112.25,112.51,112.24,112.49,71400.0,102.7715,103.0096,102.7624,102.9912,71400.0
2014-02-26 12:40:00,112.48,112.7,112.47,112.47,57800.0,102.9821,103.1835,102.9729,102.9729,57800.0
2014-02-26 12:50:00,112.47,112.48,112.18,112.18,9600.0,102.9729,102.9821,102.7074,102.7074,9600.0
2014-02-26 13:00:00,112.17,112.19,112.0,112.05,33200.0,102.6983,102.7166,102.5426,102.5884,33200.0
2014-02-26 13:10:00,112.04,112.15,112.02,112.14,24600.0,102.5792,102.68,102.5609,102.6708,24600.0
2014-02-26 13:20:00,112.13,112.22,112.06,112.08,14700.0,102.6616,102.744,102.5975,102.6159,14700.0
2014-02-26 13:30:00,112.07,112.11,111.84,111.85,40600.0,102.6067,102.6433,102.3961,102.4053,40600.0
2014-02-26 13:40:00,111.84,111.94,111.84,111.84,10700.0,102.3961,102.4877,102.3961,102.3961,10700.0
2014-02-26 13:50:00,111.84,111.84,111.1,111.13,48300.0,102.3961,102.3961,101.7186,101.7461,48300.0
2014-02-26 14:00:00,111.12,111.25,110.9,110.94,30700.0,101.7369,101.8559,101.5355,101.5721,30700.0
2014-02-26 14:10:00,110.88,110.88,110.53,110.55,32100.0,101.5172,101.5172,101.1967,101.2151,32100.0
2014-02-26 14:20:00,110.55,110.59,110.23,110.28,43300.0,101.2151,101.2517,100.9221,100.9679,43300.0
2014-02-26 14:30:00,110.25,110.48,110.19,110.35,36900.0,100.9404,101.151,100.8855,101.0319,36900.0
2014-02-26 14:40:00,110.38,110.63,110.38,110.39,23800.0,101.0594,101.2883,101.0594,101.0686,23800.0
2014-02-26 14:50:00,110.45,110.51,110.31,110.48,23300.0,101.1235,101.1784,100.9953,101.151,23300.0
2014-02-26 15:00:00,110.49,110.49,110.12,110.15,49400.0,101.1601,101.1601,100.8214,100.8488,49400.0
2014-02-26 15:10:00,110.13,110.15,109.87,109.88,95200.0,100.8305,100.8488,100.5925,100.6016,95200.0
2014-02-26 15:20:00,109.89,110.03,109.39,109.86,201500.0,100.6108,100.739,100.153,100.5833,201500.0
2014-02-26 15:30:00,109.89,110.19,109.87,110.19,69100.0,100.6108,100.8855,100.5925,100.8855,69100.0
2014-02-26 15:40:00,110.17,110.3,110.01,110.13,95600.0,100.8671,100.9862,100.7207,100.8305,95600.0
2014-02-26 15:50:00,110.13,110.39,110.11,110.31,96600.0,100.8305,101.0686,100.8122,100.9953,96600.0
2014-02-27 09:30:00,110.26,110.99,109.83,110.47,63500.0,100.9495,101.6179,100.5559,101.1418,63500.0
2014-02-27 09:40:00,110.6,110.94,110.2,110.21,98900.0,101.2608,101.5721,100.8946,100.9038,98900.0
2014-02-27 09:50:00,110.2,110.45,109.78,110.42,33200.0,100.8946,101.1235,100.5101,101.096,33200.0
2014-02-27 10:00:00,110.4,110.61,110.08,110.28,48000.0,101.0777,101.27,100.7847,100.9679,48000.0
2014-02-27 10:10:00,110.3,110.61,110.29,110.37,20600.0,100.9862,101.27,100.977,101.0503,20600.0
2014-02-27 10:20:00,110.39,110.7,110.34,110.46,21400.0,101.0686,101.3524,101.0228,101.1327,21400.0
2014-02-27 10:30:00,110.54,110.6,110.31,110.31,42400.0,101.2059,101.2608,100.9953,100.9953,42400.0
2014-02-27 10:40:00,110.31,110.48,109.98,110.39,27100.0,100.9953,101.151,100.6932,101.0686,27100.0
2014-02-27 10:50:00,110.45,110.61,110.21,110.61,11200.0,101.1235,101.27,100.9038,101.27,11200.0
2014-02-27 11:00:00,110.64,110.99,110.55,110.92,16500.0,101.2975,101.6179,101.2151,101.5538,16500.0
2014-02-27 11:10:00,110.95,111.28,110.9,111.11,16900.0,101.5813,101.8834,101.5355,101.7278,16900.0
2014-02-27 11:20:00,111.15,111.21,110.93,111.03,24000.0,101.7644,101.8193,101.563,101.6545,24000.0
2014-02-27 11:30:00,111.06,111.18,110.95,111.1,43000.0,101.682,101.7919,101.5813,101.7186,43000.0
2014-02-27 11:40:00,111.09,111.2,110.9,110.94,83400.0,101.7095,101.8102,101.5355,101.5721,83400.0
2014-02-27 11:50:00,110.92,111.07,110.87,111.03,7000.0,101.5538,101.6911,101.508,101.6545,7000.0
2014-02-27 12:00:00,111.01,111.2,110.76,110.76,17400.0,101.6362,101.8102,101.4073,101.4073,17400.0
2014-02-27 12:10:00,110.78,110.83,110.64,110.73,7800.0,101.4256,101.4714,101.2975,101.3799,7800.0
2014-02-27 12:20:00,110.71,110.84,110.46,110.48,13600.0,101.3615,101.4806,101.1327,101.151,13600.0
2014-02-27 12:30:00,110.52,110.61,110.43,110.56,12800.0,101.1876,101.27,101.1052,101.2242,12800.0
2014-02-27 12:40:00,110.51,110.74,110.51,110.56,7500.0,101.1784,101.389,101.1784,101.2242,7500.0
2014-02-27 12:50:00,110.58,110.67,110.46,110.66,7900.0,101.2425,101.3249,101.1327,101.3158,7900.0
2014-02-27 13:00:00,110.66,110.71,110.5,110.6,13600.0,101.3158,101.3615,101.1693,101.2608,13600.0
2014-02-27 13:10:00,110.65,110.65,110.47,110.54,21900.0,101.3066,101.3066,101.1418,101.2059,21900.0
2014-02-27 13:20:00,110.53,110.71,110.48,110.7,8500.0,101.1967,101.3615,101.151,101.3524,8500.0
2014-02-27 13:30:00,110.69,110.83,110.61,110.76,37600.0,101.3432,101.4714,101.27,101.4073,37600.0
2014-02-27 13:40:00,110.74,110.89,110.74,110.82,12100.0,101.389,101.5263,101.389,101.4623,12100.0
2014-02-27 13:50:00,110.81,110.81,110.6,110.62,8400.0,101.4531,101.4531,101.2608,101.2791,8400.0
2014-02-27 14:00:00,110.6,110.73,110.57,110.73,12700.0,101.2608,101.3799,101.2334,101.3799,12700.0
2014-02-27 14:10:00,110.72,110.75,110.65,110.65,11900.0,101.3707,101.3982,101.3066,101.3066,11900.0
2014-02-27 14:20:00,110.66,110.68,110.38,110.4,11800.0,101.3158,101.3341,101.0594,101.0777,11800.0
2014-02-27 14:30:00,110.42,110.45,110.29,110.3,10500.0,101.096,101.1235,100.977,100.9862,10500.0
2014-02-27 14:40:00,110.27,110.36,110.16,110.3,19200.0,100.9587,101.0411,100.858,100.9862,19200.0
2014-02-27 14:50:00,110.31,110.42,110.26,110.39,9300.0,100.9953,101.096,100.9495,101.0686,9300.0
2014-02-27 15:00:00,110.37,110.6,110.3,110.58,21900.0,101.0503,101.2608,100.9862,101.2425,21900.0
2014-02-27 15:10:00,110.56,110.74,110.54,110.67,20400.0,101.2242,101.389,101.2059,101.3249,20400.0
2014-02-27 15:20:00,110.67,110.86,110.66,110.86,21800.0,101.3249,101.4989,101.3158,101.4989,21800.0
2014-02-27 15:30:00,110.85,110.87,110.63,110.63,23300.0,101.4897,101.508,101.2883,101.2883,23300.0
2014-02-27 15:40:00,110.64,110.65,110.33,110.41,61900.0,101.2975,101.3066,101.0136,101.0869,61900.0
2014-02-27 15:50:00,110.4,110.64,110.37,110.62,82900.0,101.0777,101.2975,101.0503,101.2791,82900.0
2014-02-28 09:30:00,110.79,111.52,110.46,110.9,73300.0,101.4348,102.1031,101.1327,101.5355,73300.0
2014-02-28 09:40:00,110.93,111.36,110.84,111.15,74900.0,101.563,101.9567,101.4806,101.7644,74900.0
2014-02-28 09:50:00,111.21,111.3,110.84,111.04,35200.0,101.8193,101.9017,101.4806,101.6637,35200.0
2014-02-28 10:00:00,111.05,111.54,111.05,111.37,77100.0,101.6728,102.1215,101.6728,101.9658,77100.0
2014-02-28 10:10:00,111.41,111.76,111.37,111.65,11400.0,102.0024,102.3229,101.9658,102.2222,11400.0
2014-02-28 10:20:00,111.62,111.65,111.35,111.41,26300.0,102.1947,102.2222,101.9475,102.0024,26300.0
2014-02-28 10:30:00,111.44,111.78,111.44,111.7,11900.0,102.0299,102.3412,102.0299,102.2679,11900.0
2014-02-28 10:40:00,111.69,111.69,111.55,111.55,14900.0,102.2588,102.2588,102.1306,102.1306,14900.0
2014-02-28 10:50:00,111.57,111.6,111.35,111.37,14900.0,102.1489,102.1764,101.9475,101.9658,14900.0
2014-02-28 11:00:00,111.37,111.38,111.1,111.34,20500.0,101.9658,101.975,101.7186,101.9383,20500.0
2014-02-28 11:10:00,111.34,111.47,111.21,111.41,33200.0,101.9383,102.0574,101.8193,102.0024,33200.0
2014-02-28 11:20:00,111.42,111.73,111.41,111.69,22700.0,102.0116,102.2954,102.0024,102.2588,22700.0
2014-02-28 11:30:00,111.71,112.11,111.69,112.11,32800.0,102.2771,102.6433,102.2588,102.6433,32800.0
2014-02-28 11:40:00,112.09,112.59,112.09,112.56,85000.0,102.625,103.0828,102.625,103.0553,85000.0
2014-02-28 11:50:00,112.53,112.89,112.48,112.79,46400.0,103.0279,103.3575,102.9821,103.2659,46400.0
2014-02-28 12:00:00,112.77,112.95,112.72,112.91,31500.0,103.2476,103.4124,103.2018,103.3758,31500.0
2014-02-28 12:10:00,112.93,113.06,112.83,112.86,16000.0,103.3941,103.5131,103.3025,103.33,16000.0
2014-02-28 12:20:00,112.85,112.87,112.59,112.65,25100.0,103.3208,103.3392,103.0828,103.1377,25100.0
2014-02-28 12:30:00,112.65,112.68,112.41,112.41,22200.0,103.1377,103.1652,102.918,102.918,22200.0
2014-02-28 12:40:00,112.39,112.4,112.29,112.37,31000.0,102.8997,102.9088,102.8081,102.8814,31000.0
2014-02-28 12:50:00,112.37,112.56,112.28,112.42,19700.0,102.8814,103.0553,102.799,102.9272,19700.0
2014-02-28 13:00:00,112.39,112.6,112.32,112.51,9100.0,102.8997,103.092,102.8356,103.0096,9100.0
2014-02-28 13:10:00,112.5,112.6,112.49,112.51,11700.0,103.0004,103.092,102.9912,103.0096,11700.0
2014-02-28 13:20:00,112.53,112.67,112.53,112.65,10300.0,103.0279,103.156,103.0279,103.1377,10300.0
2014-02-28 13:30:00,112.67,112.75,112.59,112.75,13500.0,103.156,103.2293,103.0828,103.2293,13500.0
2014-02-28 13:40:00,112.75,113.0,112.75,112.92,20800.0,103.2293,103.4582,103.2293,103.3849,20800.0
2014-02-28 13:50:00,112.93,113.09,112.9,113.02,22100.0,103.3941,103.5406,103.3666,103.4765,22100.0
2014-02-28 14:00:00,112.99,113.02,112.75,112.79,21400.0,103.449,103.4765,103.2293,103.2659,21400.0
2014-02-28 14:10:00,112.77,112.93,112.66,112.86,25900.0,103.2476,103.3941,103.1469,103.33,25900.0
2014-02-28 14:20:00,112.83,112.86,112.77,112.84,11000.0,103.3025,103.33,103.2476,103.3117,11000.0
2014-02-28 14:30:00,112.87,112.93,112.66,112.67,19000.0,103.3392,103.3941,103.1469,103.156,19000.0
2014-02-28 14:40:00,112.65,112.69,112.3,112.35,39000.0,103.1377,103.1744,102.8173,102.8631,39000.0
2014-02-28 14:50:00,112.35,112.41,112.04,112.08,44800.0,102.8631,102.918,102.5792,102.6159,44800.0
2014-02-28 15:00:00,112.08,112.11,111.71,111.73,78200.0,102.6159,102.6433,102.2771,102.2954,78200.0
2014-02-28 15:10:00,111.71,112.0,111.41,111.93,67400.0,102.2771,102.5426,102.0024,102.4785,67400.0
2014-02-28 15:20:00,111.93,112.23,111.91,112.2,33900.0,102.4785,102.7532,102.4602,102.7257,33900.0
2014-02-28 15:30:00,112.2,112.42,112.19,112.26,52000.0,102.7257,102.9272,102.7166,102.7807,52000.0
2014-02-28 15:40:00,112.27,112.47,112.23,112.36,70200.0,102.7898,102.9729,102.7532,102.8722,70200.0
2014-02-28 15:50:00,112.37,112.58,112.32,112.49,92200.0,102.8814,103.0736,102.8356,102.9912,92200.0
2014-03-03 09:30:00,114.2,115.0,112.52,112.52,131400.0,104.5568,105.2893,103.0187,103.0187,131400.0
2014-03-03 09:40:00,112.54,113.14,112.4,112.81,145600.0,103.037,103.5864,102.9088,103.2842,145600.0
2014-03-03 09:50:00,112.91,112.98,112.25,112.5,45100.0,103.3758,103.4399,102.7715,103.0004,45100.0
2014-03-03 10:00:00,112.52,113.01,112.38,112.82,43500.0,103.0187,103.4673,102.8905,103.2934,43500.0
2014-03-03 10:10:00,112.85,112.86,112.42,112.47,25600.0,103.3208,103.33,102.9272,102.9729,25600.0
2014-03-03 10:20:00,112.5,112.51,112.07,112.07,44400.0,103.0004,103.0096,102.6067,102.6067,44400.0
2014-03-03 10:30:00,112.13,112.2,111.97,112.04,40900.0,102.6616,102.7257,102.5151,102.5792,40900.0
2014-03-03 10:40:00,112.02,112.19,111.95,112.08,16100.0,102.5609,102.7166,102.4968,102.6159,16100.0
2014-03-03 10:50:00,112.05,112.85,112.05,112.85,19000.0,102.5884,103.3208,102.5884,103.3208,19000.0
2014-03-03 11:00:00,112.81,112.81,112.25,112.34,23700.0,103.2842,103.2842,102.7715,102.8539,23700.0
2014-03-03 11:10:00,112.34,112.6,112.3,112.35,17100.0,102.8539,103.092,102.8173,102.8631,17100.0
2014-03-03 11:20:00,112.36,112.68,112.36,112.58,13500.0,102.8722,103.1652,102.8722,103.0736,13500.0
2014-03-03 11:30:00,112.59,112.64,112.44,112.51,17900.0,103.0828,103.1286,102.9455,103.0096,17900.0
2014-03-03 11:40:00,112.46,112.69,112.45,112.51,10800.0,102.9638,103.1744,102.9546,103.0096,10800.0
2014-03-03 11:50:00,112.53,112.53,112.07,112.07,22100.0,103.0279,103.0279,102.6067,102.6067,22100.0
2014-03-03 12:00:00,112.11,112.11,111.81,111.81,31000.0,102.6433,102.6433,102.3687,102.3687,31000.0
2014-03-03 12:10:00,111.83,112.07,111.62,111.99,38200.0,102.387,102.6067,102.1947,102.5335,38200.0
2014-03-03 12:20:00,112.01,112.38,112.01,112.31,33600.0,102.5518,102.8905,102.5518,102.8264,33600.0
2014-03-03 12:30:00,112.32,112.64,112.32,112.57,14600.0,102.8356,103.1286,102.8356,103.0645,14600.0
2014-03-03 12:40:00,112.54,112.54,112.33,112.4,17600.0,103.037,103.037,102.8448,102.9088,17600.0
2014-03-03 12:50:00,112.38,112.59,112.38,112.54,20000.0,102.8905,103.0828,102.8905,103.037,20000.0
2014-03-03 13:00:00,112.55,112.71,112.53,112.67,23400.0,103.0462,103.1927,103.0279,103.156,23400.0
2014-03-03 13:10:00,112.68,112.7,112.47,112.68,21500.0,103.1652,103.1835,102.9729,103.1652,21500.0
2014-03-03 13:20:00,112.7,113.11,112.67,113.11,30800.0,103.1835,103.5589,103.156,103.5589,30800.0
2014-03-03 13:30:00,113.13,113.41,113.12,113.27,44400.0,103.5772,103.8336,103.568,103.7054,44400.0
2014-03-03 13:40:00,113.27,113.28,112.89,112.92,39000.0,103.7054,103.7145,103.3575,103.3849,39000.0
2014-03-03 13:50:00,112.93,113.02,112.93,113.01,33200.0,103.3941,103.4765,103.3941,103.4673,33200.0
2014-03-03 14:00:00,113.0,113.02,112.93,112.96,18100.0,103.4582,103.4765,103.3941,103.4216,18100.0
2014-03-03 14:10:00,112.97,113.0,112.86,112.87,24300.0,103.4307,103.4582,103.33,103.3392,24300.0
2014-03-03 14:20:00,112.87,112.98,112.86,112.9,13500.0,103.3392,103.4399,103.33,103.3666,13500.0
2014-03-03 14:30:00,112.9,112.94,112.72,112.74,33900.0,103.3666,103.4032,103.2018,103.2201,33900.0
2014-03-03 14:40:00,112.74,112.87,112.73,112.84,31600.0,103.2201,103.3392,103.211,103.3117,31600.0
2014-03-03 14:50:00,112.83,112.84,112.77,112.77,13100.0,103.3025,103.3117,103.2476,103.2476,13100.0
2014-03-03 15:00:00,112.79,112.79,112.53,112.54,51700.0,103.2659,103.2659,103.0279,103.037,51700.0
2014-03-03 15:10:00,112.54,112.55,112.29,112.33,66300.0,103.037,103.0462,102.8081,102.8448,66300.0
2014-03-03 15:20:00,112.33,112.4,112.23,112.38,40500.0,102.8448,102.9088,102.7532,102.8905,40500.0
2014-03-03 15:30:00,112.35,112.41,112.18,112.2,58300.0,102.8631,102.918,102.7074,102.7257,58300.0
2014-03-03 15:40:00,112.2,112.36,112.12,112.3,93300.0,102.7257,102.8722,102.6525,102.8173,93300.0
2014-03-03 15:50:00,112.3,112.38,112.17,112.23,126000.0,102.8173,102.8905,102.6983,102.7532,126000.0
2014-03-04 09:30:00,113.07,113.39,112.82,112.84,40700.0,103.5223,103.8152,103.2934,103.3117,40700.0
2014-03-04 09:40:00,112.85,113.29,112.5,113.19,77100.0,103.3208,103.7237,103.0004,103.6321,77100.0
2014-03-04 09:50:00,113.24,113.52,113.12,113.38,68800.0,103.6779,103.9343,103.568,103.8061,68800.0
2014-03-04 10:00:00,113.4,113.52,112.91,113.04,28600.0,103.8244,103.9343,103.3758,103.4948,28600.0
2014-03-04 10:10:00,113.06,113.19,112.94,113.14,35000.0,103.5131,103.6321,103.4032,103.5864,35000.0
2014-03-04 10:20:00,113.24,113.25,112.96,113.06,14700.0,103.6779,103.6871,103.4216,103.5131,14700.0
2014-03-04 10:30:00,113.06,113.43,113.06,113.41,17900.0,103.5131,103.8519,103.5131,103.8336,17900.0
2014-03-04 10:40:00,113.39,113.51,113.22,113.25,36000.0,103.8152,103.9251,103.6596,103.6871,36000.0
2014-03-04 10:50:00,113.25,113.46,113.24,113.29,23200.0,103.6871,103.8793,103.6779,103.7237,23200.0
2014-03-04 11:00:00,113.32,113.33,112.98,113.01,17300.0,103.7512,103.7603,103.4399,103.4673,17300.0
2014-03-04 11:10:00,113.0,113.15,112.85,113.14,21100.0,103.4582,103.5955,103.3208,103.5864,21100.0
2014-03-04 11:20:00,113.1,113.32,113.1,113.17,26200.0,103.5497,103.7512,103.5497,103.6138,26200.0
2014-03-04 11:30:00,113.22,113.27,113.12,113.15,10500.0,103.6596,103.7054,103.568,103.5955,10500.0
2014-03-04 11:40:00,113.15,113.42,113.03,113.29,16400.0,103.5955,103.8427,103.4856,103.7237,16400.0
2014-03-04 11:50:00,113.26,113.45,113.2,113.29,37200.0,103.6962,103.8702,103.6413,103.7237,37200.0
2014-03-04 12:00:00,113.28,113.36,113.16,113.16,25400.0,103.7145,103.7878,103.6047,103.6047,25400.0
2014-03-04 12:10:00,113.17,113.25,113.01,113.22,33300.0,103.6138,103.6871,103.4673,103.6596,33300.0
2014-03-04 12:20:00,113.19,113.26,113.07,113.26,16200.0,103.6321,103.6962,103.5223,103.6962,16200.0
2014-03-04 12:30:00,113.26,113.35,113.22,113.23,10800.0,103.6962,103.7786,103.6596,103.6688,10800.0
2014-03-04 12:40:00,113.23,113.35,113.18,113.27,14100.0,103.6688,103.7786,103.623,103.7054,14100.0
2014-03-04 12:50:00,113.28,113.28,112.81,112.83,28400.0,103.7145,103.7145,103.2842,103.3025,28400.0
2014-03-04 13:00:00,112.82,112.92,112.79,112.9,32400.0,103.2934,103.3849,103.2659,103.3666,32400.0
2014-03-04 13:10:00,112.9,112.94,112.8,112.8,25700.0,103.3666,103.4032,103.2751,103.2751,25700.0
2014-03-04 13:20:00,112.8,112.8,112.38,112.4,46300.0,103.2751,103.2751,102.8905,102.9088,46300.0
2014-03-04 13:30:00,112.39,112.6,112.39,112.6,25900.0,102.8997,103.092,102.8997,103.092,25900.0
2014-03-04 13:40:00,112.57,112.64,112.28,112.28,29300.0,103.0645,103.1286,102.799,102.799,29300.0
2014-03-04 13:50:00,112.29,112.44,112.03,112.23,52400.0,102.8081,102.9455,102.5701,102.7532,52400.0
2014-03-04 14:00:00,112.26,112.4,111.78,111.87,62000.0,102.7807,102.9088,102.3412,102.4236,62000.0
2014-03-04 14:10:00,111.86,112.11,111.86,111.99,32900.0,102.4144,102.6433,102.4144,102.5335,32900.0
2014-03-04 14:20:00,112.0,112.38,112.0,112.31,27800.0,102.5426,102.8905,102.5426,102.8264,27800.0
2014-03-04 14:30:00,112.31,112.47,112.11,112.11,42200.0,102.8264,102.9729,102.6433,102.6433,42200.0
2014-03-04 14:40:00,112.14,112.28,112.14,112.22,34900.0,102.6708,102.799,102.6708,102.744,34900.0
2014-03-04 14:50:00,112.22,112.42,112.12,112.42,33500.0,102.744,102.9272,102.6525,102.9272,33500.0
2014-03-04 15:00:00,112.42,112.49,112.3,112.49,30700.0,102.9272,102.9912,102.8173,102.9912,30700.0
2014-03-04 15:10:00,112.48,112.52,112.29,112.37,30900.0,102.9821,103.0187,102.8081,102.8814,30900.0
2014-03-04 15:20:00,112.37,112.52,112.37,112.45,27900.0,102.8814,103.0187,102.8814,102.9546,27900.0
2014-03-04 15:30:00,112.46,112.54,112.41,112.41,43500.0,102.9638,103.037,102.918,102.918,43500.0
2014-03-04 15:40:00,112.4,112.47,112.21,112.3,54200.0,102.9088,102.9729,102.7349,102.8173,54200.0
2014-03-04 15:50:00,112.31,112.4,112.28,112.36,106900.0,102.8264,102.9088,102.799,102.8722,106900.0
2014-03-05 09:30:00,111.76,112.47,110.96,111.93,70100.0,102.3229,102.9729,101.5904,102.4785,70100.0
2014-03-05 09:40:00,111.96,112.93,111.56,112.77,61400.0,102.506,103.3941,102.1398,103.2476,61400.0
2014-03-05 09:50:00,112.43,112.57,112.11,112.11,44800.0,102.9363,103.0645,102.6433,102.6433,44800.0
2014-03-05 10:00:00,112.1,112.55,112.08,112.39,7200.0,102.6342,103.0462,102.6159,102.8997,7200.0
2014-03-05 10:10:00,112.35,112.48,111.98,112.01,51500.0,102.8631,102.9821,102.5243,102.5518,51500.0
2014-03-05 10:20:00,111.97,112.17,111.87,112.11,24800.0,102.5151,102.6983,102.4236,102.6433,24800.0
2014-03-05 10:30:00,112.12,112.56,112.12,112.47,24800.0,102.6525,103.0553,102.6525,102.9729,24800.0
2014-03-05 10:40:00,112.45,112.55,112.13,112.13,25500.0,102.9546,103.0462,102.6616,102.6616,25500.0
2014-03-05 10:50:00,112.18,112.2,111.98,111.99,20900.0,102.7074,102.7257,102.5243,102.5335,20900.0
2014-03-05 11:00:00,111.99,112.14,111.98,112.12,24700.0,102.5335,102.6708,102.5243,102.6525,24700.0
2014-03-05 11:10:00,112.13,112.34,112.13,112.23,19900.0,102.6616,102.8539,102.6616,102.7532,19900.0
2014-03-05 11:20:00,112.34,112.56,112.23,112.28,37100.0,102.8539,103.0553,102.7532,102.799,37100.0
2014-03-05 11:30:00,112.26,112.38,112.12,112.38,27300.0,102.7807,102.8905,102.6525,102.8905,27300.0
2014-03-05 11:40:00,112.36,112.52,112.25,112.39,10900.0,102.8722,103.0187,102.7715,102.8997,10900.0
2014-03-05 11:50:00,112.4,112.42,112.29,112.29,22400.0,102.9088,102.9272,102.8081,102.8081,22400.0
2014-03-05 12:00:00,112.31,112.33,112.0,112.02,12800.0,102.8264,102.8448,102.5426,102.5609,12800.0
2014-03-05 12:10:00,112.02,112.09,111.84,112.02,13000.0,102.5609,102.625,102.3961,102.5609,13000.0
2014-03-05 12:20:00,112.03,112.1,112.02,112.09,11400.0,102.5701,102.6342,102.5609,102.625,11400.0
2014-03-05 12:30:00,112.09,112.09,112.03,112.06,9400.0,102.625,102.625,102.5701,102.5975,9400.0
2014-03-05 12:40:00,112.07,112.17,112.02,112.17,9300.0,102.6067,102.6983,102.5609,102.6983,9300.0
2014-03-05 12:50:00,112.2,112.22,112.15,112.22,5700.0,102.7257,102.744,102.68,102.744,5700.0
2014-03-05 13:00:00,112.21,112.24,112.11,112.14,5100.0,102.7349,102.7624,102.6433,102.6708,5100.0
2014-03-05 13:10:00,112.18,112.25,112.12,112.23,9600.0,102.7074,102.7715,102.6525,102.7532,9600.0
2014-03-05 13:20:00,112.24,112.31,112.16,112.27,5400.0,102.7624,102.8264,102.6891,102.7898,5400.0
2014-03-05 13:30:00,112.28,112.39,112.21,112.26,10100.0,102.799,102.8997,102.7349,102.7807,10100.0
2014-03-05 13:40:00,112.26,112.26,112.11,112.19,7600.0,102.7807,102.7807,102.6433,102.7166,7600.0
2014-03-05 13:50:00,112.2,112.23,112.06,112.23,8700.0,102.7257,102.7532,102.5975,102.7532,8700.0
2014-03-05 14:00:00,112.26,112.36,112.22,112.31,7500.0,102.7807,102.8722,102.744,102.8264,7500.0
2014-03-05 14:10:00,112.31,112.35,112.21,112.22,6900.0,102.8264,102.8631,102.7349,102.744,6900.0
2014-03-05 14:20:00,112.26,112.32,112.19,112.19,9500.0,102.7807,102.8356,102.7166,102.7166,9500.0
2014-03-05 14:30:00,112.2,112.26,112.18,112.23,6700.0,102.7257,102.7807,102.7074,102.7532,6700.0
2014-03-05 14:40:00,112.23,112.23,112.05,112.1,12500.0,102.7532,102.7532,102.5884,102.6342,12500.0
2014-03-05 14:50:00,112.09,112.11,111.9,112.0,12600.0,102.625,102.6433,102.4511,102.5426,12600.0
2014-03-05 15:00:00,112.02,112.07,111.91,111.97,20000.0,102.5609,102.6067,102.4602,102.5151,20000.0
2014-03-05 15:10:00,111.97,112.04,111.9,111.97,23500.0,102.5151,102.5792,102.4511,102.5151,23500.0
2014-03-05 15:20:00,111.96,111.97,111.89,111.89,31600.0,102.506,102.5151,102.4419,102.4419,31600.0
2014-03-05 15:30:00,111.89,112.07,111.84,112.04,36300.0,102.4419,102.6067,102.3961,102.5792,36300.0
2014-03-05 15:40:00,112.04,112.14,111.95,112.06,46400.0,102.5792,102.6708,102.4968,102.5975,46400.0
2014-03-05 15:50:00,112.06,112.09,111.9,111.97,96800.0,102.5975,102.625,102.4511,102.5151,96800.0
2014-03-06 09:30:00,112.39,113.24,111.91,113.05,41600.0,102.8997,103.6779,102.4602,103.504,41600.0
2014-03-06 09:40:00,113.05,113.29,112.81,112.96,30400.0,103.504,103.7237,103.2842,103.4216,30400.0
2014-03-06 09:50:00,112.97,113.1,112.68,112.87,39100.0,103.4307,103.5497,103.1652,103.3392,39100.0
2014-03-06 10:00:00,112.87,113.21,112.87,112.98,18100.0,103.3392,103.6504,103.3392,103.4399,18100.0
2014-03-06 10:10:00,113.07,113.12,112.72,112.98,51800.0,103.5223,103.568,103.2018,103.4399,51800.0
2014-03-06 10:20:00,113.0,113.14,112.33,112.5,22900.0,103.4582,103.5864,102.8448,103.0004,22900.0
2014-03-06 10:30:00,112.5,112.59,112.31,112.52,9200.0,103.0004,103.0828,102.8264,103.0187,9200.0
2014-03-06 10:40:00,112.53,112.71,112.47,112.47,25800.0,103.0279,103.1927,102.9729,102.9729,25800.0
2014-03-06 10:50:00,112.47,112.49,112.34,112.41,10500.0,102.9729,102.9912,102.8539,102.918,10500.0
2014-03-06 11:00:00,112.36,112.6,112.32,112.44,8500.0,102.8722,103.092,102.8356,102.9455,8500.0
2014-03-06 11:10:00,112.42,112.57,112.03,112.23,121100.0,102.9272,103.0645,102.5701,102.7532,121100.0
2014-03-06 11:20:00,112.22,112.42,112.13,112.4,14400.0,102.744,102.9272,102.6616,102.9088,14400.0
2014-03-06 11:30:00,112.4,112.45,112.17,112.44,22700.0,102.9088,102.9546,102.6983,102.9455,22700.0
2014-03-06 11:40:00,112.43,112.48,112.24,112.26,8700.0,102.9363,102.9821,102.7624,102.7807,8700.0
2014-03-06 11:50:00,112.26,112.31,112.0,112.0,15000.0,102.7807,102.8264,102.5426,102.5426,15000.0
2014-03-06 12:00:00,112.08,112.25,112.05,112.19,14700.0,102.6159,102.7715,102.5884,102.7166,14700.0
2014-03-06 12:10:00,112.17,112.23,112.15,112.22,15100.0,102.6983,102.7532,102.68,102.744,15100.0
2014-03-06 12:20:00,112.19,112.2,112.1,112.2,7200.0,102.7166,102.7257,102.6342,102.7257,7200.0
2014-03-06 12:30:00,112.19,112.27,112.19,112.22,8400.0,102.7166,102.7898,102.7166,102.744,8400.0
2014-03-06 12:40:00,112.22,112.22,112.13,112.2,9300.0,102.744,102.744,102.6616,102.7257,9300.0
2014-03-06 12:50:00,112.19,112.19,111.99,112.11,31200.0,102.7166,102.7166,102.5335,102.6433,31200.0
2014-03-06 13:00:00,112.13,112.15,111.89,111.9,10800.0,102.6616,102.68,102.4419,102.4511,10800.0
2014-03-06 13:10:00,111.93,112.03,111.8,111.83,8900.0,102.4785,102.5701,102.3595,102.387,8900.0
2014-03-06 13:20:00,111.84,111.88,111.72,111.74,9400.0,102.3961,102.4327,102.2863,102.3046,9400.0
2014-03-06 13:30:00,111.76,111.82,111.59,111.62,7300.0,102.3229,102.3778,102.1672,102.1947,7300.0
2014-03-06 13:40:00,111.61,111.66,111.44,111.47,12500.0,102.1855,102.2313,102.0299,102.0574,12500.0
2014-03-06 13:50:00,111.5,111.6,111.31,111.31,10200.0,102.0848,102.1764,101.9109,101.9109,10200.0
2014-03-06 14:00:00,111.35,111.64,111.33,111.63,12600.0,101.9475,102.213,101.9292,102.2039,12600.0
2014-03-06 14:10:00,111.67,111.82,111.66,111.73,17500.0,102.2405,102.3778,102.2313,102.2954,17500.0
2014-03-06 14:20:00,111.73,111.98,111.71,111.9,16100.0,102.2954,102.5243,102.2771,102.4511,16100.0
2014-03-06 14:30:00,111.9,112.06,111.86,111.86,11400.0,102.4511,102.5975,102.4144,102.4144,11400.0
2014-03-06 14:40:00,111.91,112.03,111.68,111.68,15000.0,102.4602,102.5701,102.2496,102.2496,15000.0
2014-03-06 14:50:00,111.66,111.8,111.36,111.41,27600.0,102.2313,102.3595,101.9567,102.0024,27600.0
2014-03-06 15:00:00,111.43,111.58,111.25,111.28,30500.0,102.0207,102.1581,101.8559,101.8834,30500.0
2014-03-06 15:10:00,111.29,111.6,111.29,111.32,21300.0,101.8926,102.1764,101.8926,101.92,21300.0
2014-03-06 15:20:00,111.37,111.37,111.18,111.31,32700.0,101.9658,101.9658,101.7919,101.9109,32700.0
2014-03-06 15:30:00,111.33,111.63,111.29,111.56,40100.0,101.9292,102.2039,101.8926,102.1398,40100.0
2014-03-06 15:40:00,111.56,111.59,111.33,111.4,44400.0,102.1398,102.1672,101.9292,101.9933,44400.0
2014-03-06 15:50:00,111.38,111.47,111.25,111.46,117800.0,101.975,102.0574,101.8559,102.0482,117800.0
2014-03-07 09:30:00,110.77,111.23,110.5,110.97,108000.0,101.4165,101.8376,101.1693,101.5996,108000.0
2014-03-07 09:40:00,110.94,111.03,110.3,110.55,97300.0,101.5721,101.6545,100.9862,101.2151,97300.0
2014-03-07 09:50:00,110.52,110.56,110.01,110.18,61400.0,101.1876,101.2242,100.7207,100.8763,61400.0
2014-03-07 10:00:00,110.15,110.95,110.0,110.9,36700.0,100.8488,101.5813,100.7115,101.5355,36700.0
2014-03-07 10:10:00,110.86,110.86,110.52,110.71,45400.0,101.4989,101.4989,101.1876,101.3615,45400.0
2014-03-07 10:20:00,110.74,110.8,110.41,110.68,41700.0,101.389,101.4439,101.0869,101.3341,41700.0
2014-03-07 10:30:00,110.68,110.73,110.45,110.61,112000.0,101.3341,101.3799,101.1235,101.27,112000.0
2014-03-07 10:40:00,110.59,110.77,110.04,110.13,27000.0,101.2517,101.4165,100.7481,100.8305,27000.0
2014-03-07 10:50:00,110.15,110.37,110.0,110.22,22800.0,100.8488,101.0503,100.7115,100.9129,22800.0
2014-03-07 11:00:00,110.2,110.22,109.97,110.02,44300.0,100.8946,100.9129,100.684,100.7298,44300.0
2014-03-07 11:10:00,110.01,110.12,109.84,110.11,46000.0,100.7207,100.8214,100.565,100.8122,46000.0
2014-03-07 11:20:00,110.09,110.53,110.02,110.51,19000.0,100.7939,101.1967,100.7298,101.1784,19000.0
2014-03-07 11:30:00,110.5,110.55,110.43,110.51,22600.0,101.1693,101.2151,101.1052,101.1784,22600.0
2014-03-07 11:40:00,110.5,110.56,110.39,110.43,29200.0,101.1693,101.2242,101.0686,101.1052,29200.0
2014-03-07 11:50:00,110.44,110.56,110.28,110.5,23500.0,101.1143,101.2242,100.9679,101.1693,23500.0
2014-03-07 12:00:00,110.53,110.53,110.36,110.42,13200.0,101.1967,101.1967,101.0411,101.096,13200.0
2014-03-07 12:10:00,110.5,110.53,110.4,110.47,15200.0,101.1693,101.1967,101.0777,101.1418,15200.0
2014-03-07 12:20:00,110.45,110.51,110.36,110.48,18000.0,101.1235,101.1784,101.0411,101.151,18000.0
2014-03-07 12:30:00,110.47,110.51,110.44,110.5,19600.0,101.1418,101.1784,101.1143,101.1693,19600.0
2014-03-07 12:40:00,110.5,110.51,110.39,110.47,13200.0,101.1693,101.1784,101.0686,101.1418,13200.0
2014-03-07 12:50:00,110.48,110.5,110.34,110.48,13600.0,101.151,101.1693,101.0228,101.151,13600.0
2014-03-07 13:00:00,110.47,110.73,110.38,110.73,17500.0,101.1418,101.3799,101.0594,101.3799,17500.0
2014-03-07 13:10:00,110.76,110.87,110.59,110.71,14300.0,101.4073,101.508,101.2517,101.3615,14300.0
2014-03-07 13:20:00,110.76,110.97,110.76,110.91,10800.0,101.4073,101.5996,101.4073,101.5447,10800.0
2014-03-07 13:30:00,110.92,110.98,110.76,110.82,14800.0,101.5538,101.6087,101.4073,101.4623,14800.0
2014-03-07 13:40:00,110.84,110.91,110.72,110.87,13000.0,101.4806,101.5447,101.3707,101.508,13000.0
2014-03-07 13:50:00,110.87,110.94,110.83,110.9,11500.0,101.508,101.5721,101.4714,101.5355,11500.0
2014-03-07 14:00:00,110.9,110.99,110.81,110.81,15100.0,101.5355,101.6179,101.4531,101.4531,15100.0
2014-03-07 14:10:00,110.81,110.92,110.68,110.69,12700.0,101.4531,101.5538,101.3341,101.3432,12700.0
2014-03-07 14:20:00,110.68,110.79,110.58,110.79,16000.0,101.3341,101.4348,101.2425,101.4348,16000.0
2014-03-07 14:30:00,110.79,110.83,110.7,110.74,14400.0,101.4348,101.4714,101.3524,101.389,14400.0
2014-03-07 14:40:00,110.73,110.78,110.63,110.78,15600.0,101.3799,101.4256,101.2883,101.4256,15600.0
2014-03-07 14:50:00,110.81,110.91,110.78,110.83,13400.0,101.4531,101.5447,101.4256,101.4714,13400.0
2014-03-07 15:00:00,110.84,110.91,110.79,110.81,19800.0,101.4806,101.5447,101.4348,101.4531,19800.0
2014-03-07 15:10:00,110.82,110.92,110.8,110.9,21600.0,101.4623,101.5538,101.4439,101.5355,21600.0
2014-03-07 15:20:00,110.9,110.96,110.83,110.85,23900.0,101.5355,101.5904,101.4714,101.4897,23900.0
2014-03-07 15:30:00,110.84,110.94,110.68,110.72,35600.0,101.4806,101.5721,101.3341,101.3707,35600.0
2014-03-07 15:40:00,110.7,110.89,110.68,110.71,41000.0,101.3524,101.5263,101.3341,101.3615,41000.0
2014-03-07 15:50:00,110.72,110.91,110.71,110.91,70200.0,101.3707,101.5447,101.3615,101.5447,70200.0
2014-03-10 09:30:00,110.71,110.97,110.37,110.69,27500.0,101.3615,101.5996,101.0503,101.3432,27500.0
2014-03-10 09:40:00,110.86,110.97,110.51,110.93,108700.0,101.4989,101.5996,101.1784,101.563,108700.0
2014-03-10 09:50:00,110.92,110.92,110.54,110.85,51200.0,101.5538,101.5538,101.2059,101.4897,51200.0
2014-03-10 10:00:00,110.85,110.89,110.41,110.51,31900.0,101.4897,101.5263,101.0869,101.1784,31900.0
2014-03-10 10:10:00,110.44,110.5,110.2,110.25,13900.0,101.1143,101.1693,100.8946,100.9404,13900.0
2014-03-10 10:20:00,110.28,110.57,110.25,110.41,134600.0,100.9679,101.2334,100.9404,101.0869,134600.0
2014-03-10 10:30:00,110.43,110.76,110.38,110.53,11800.0,101.1052,101.4073,101.0594,101.1967,11800.0
2014-03-10 10:40:00,110.52,110.53,110.23,110.44,29400.0,101.1876,101.1967,100.9221,101.1143,29400.0
2014-03-10 10:50:00,110.47,110.49,110.26,110.27,32900.0,101.1418,101.1601,100.9495,100.9587,32900.0
2014-03-10 11:00:00,110.29,110.33,110.11,110.29,13300.0,100.977,101.0136,100.8122,100.977,13300.0
2014-03-10 11:10:00,110.29,110.29,110.12,110.21,8000.0,100.977,100.977,100.8214,100.9038,8000.0
2014-03-10 11:20:00,110.2,110.59,110.14,110.57,49900.0,100.8946,101.2517,100.8397,101.2334,49900.0
2014-03-10 11:30:00,110.57,110.67,110.4,110.4,16400.0,101.2334,101.3249,101.0777,101.0777,16400.0
2014-03-10 11:40:00,110.4,110.68,110.31,110.65,7500.0,101.0777,101.3341,100.9953,101.3066,7500.0
2014-03-10 11:50:00,110.65,110.65,110.36,110.36,7500.0,101.3066,101.3066,101.0411,101.0411,7500.0
2014-03-10 12:00:00,110.36,110.36,110.18,110.19,6800.0,101.0411,101.0411,100.8763,100.8855,6800.0
2014-03-10 12:10:00,110.19,110.21,110.11,110.13,6100.0,100.8855,100.9038,100.8122,100.8305,6100.0
2014-03-10 12:20:00,110.14,110.34,110.14,110.32,7400.0,100.8397,101.0228,100.8397,101.0045,7400.0
2014-03-10 12:30:00,110.33,110.55,110.33,110.53,6800.0,101.0136,101.2151,101.0136,101.1967,6800.0
2014-03-10 12:40:00,110.51,110.51,110.31,110.45,10900.0,101.1784,101.1784,100.9953,101.1235,10900.0
2014-03-10 12:50:00,110.44,110.69,110.41,110.66,8700.0,101.1143,101.3432,101.0869,101.3158,8700.0
2014-03-10 13:00:00,110.68,110.68,110.57,110.63,4400.0,101.3341,101.3341,101.2334,101.2883,4400.0
2014-03-10 13:10:00,110.65,110.73,110.65,110.69,9100.0,101.3066,101.3799,101.3066,101.3432,9100.0
2014-03-10 13:20:00,110.71,110.9,110.7,110.82,10000.0,101.3615,101.5355,101.3524,101.4623,10000.0
2014-03-10 13:30:00,110.83,110.83,110.53,110.66,9700.0,101.4714,101.4714,101.1967,101.3158,9700.0
2014-03-10 13:40:00,110.64,110.64,110.42,110.54,10700.0,101.2975,101.2975,101.096,101.2059,10700.0
2014-03-10 13:50:00,110.53,110.54,110.41,110.42,4900.0,101.1967,101.2059,101.0869,101.096,4900.0
2014-03-10 14:00:00,110.43,110.48,110.42,110.44,5000.0,101.1052,101.151,101.096,101.1143,5000.0
2014-03-10 14:10:00,110.43,110.54,110.43,110.5,8100.0,101.1052,101.2059,101.1052,101.1693,8100.0
2014-03-10 14:20:00,110.51,110.55,110.47,110.49,5800.0,101.1784,101.2151,101.1418,101.1601,5800.0
2014-03-10 14:30:00,110.51,110.61,110.51,110.58,5700.0,101.1784,101.27,101.1784,101.2425,5700.0
2014-03-10 14:40:00,110.56,110.56,110.4,110.46,10400.0,101.2242,101.2242,101.0777,101.1327,10400.0
2014-03-10 14:50:00,110.51,110.6,110.45,110.6,8400.0,101.1784,101.2608,101.1235,101.2608,8400.0
2014-03-10 15:00:00,110.59,110.69,110.59,110.63,14600.0,101.2517,101.3432,101.2517,101.2883,14600.0
2014-03-10 15:10:00,110.6,110.61,110.53,110.55,12400.0,101.2608,101.27,101.1967,101.2151,12400.0
2014-03-10 15:20:00,110.55,110.76,110.53,110.76,14900.0,101.2151,101.4073,101.1967,101.4073,14900.0
2014-03-10 15:30:00,110.75,110.9,110.72,110.87,20600.0,101.3982,101.5355,101.3707,101.508,20600.0
2014-03-10 15:40:00,110.86,110.94,110.81,110.85,39500.0,101.4989,101.5721,101.4531,101.4897,39500.0
2014-03-10 15:50:00,110.86,110.93,110.84,110.88,72700.0,101.4989,101.563,101.4806,101.5172,72700.0
2014-03-11 09:30:00,111.19,111.19,110.81,110.81,71600.0,101.801,101.801,101.4531,101.4531,71600.0
2014-03-11 09:40:00,110.86,111.02,110.61,110.64,40600.0,101.4989,101.6454,101.27,101.2975,40600.0
2014-03-11 09:50:00,110.67,111.0,110.2,110.99,23800.0,101.3249,101.6271,100.8946,101.6179,23800.0
2014-03-11 10:00:00,111.0,111.0,110.82,110.82,52700.0,101.6271,101.6271,101.4623,101.4623,52700.0
2014-03-11 10:10:00,110.83,110.88,110.76,110.83,15000.0,101.4714,101.5172,101.4073,101.4714,15000.0
2014-03-11 10:20:00,110.77,110.94,110.68,110.88,19700.0,101.4165,101.5721,101.3341,101.5172,19700.0
2014-03-11 10:30:00,110.88,111.03,110.87,110.96,18900.0,101.5172,101.6545,101.508,101.5904,18900.0
2014-03-11 10:40:00,110.99,111.15,110.96,111.07,31900.0,101.6179,101.7644,101.5904,101.6911,31900.0
2014-03-11 10:50:00,111.07,111.13,110.96,111.01,34500.0,101.6911,101.7461,101.5904,101.6362,34500.0
2014-03-11 11:00:00,111.02,111.03,110.91,111.0,56000.0,101.6454,101.6545,101.5447,101.6271,56000.0
2014-03-11 11:10:00,111.0,111.16,110.98,111.01,44200.0,101.6271,101.7735,101.6087,101.6362,44200.0
2014-03-11 11:20:00,111.0,111.16,110.98,111.07,8800.0,101.6271,101.7735,101.6087,101.6911,8800.0
2014-03-11 11:30:00,111.07,111.14,110.98,111.11,20600.0,101.6911,101.7552,101.6087,101.7278,20600.0
2014-03-11 11:40:00,111.11,111.12,110.69,110.7,10200.0,101.7278,101.7369,101.3432,101.3524,10200.0
2014-03-11 11:50:00,110.61,110.69,110.52,110.67,10600.0,101.27,101.3432,101.1876,101.3249,10600.0
2014-03-11 12:00:00,110.66,110.67,110.48,110.52,10900.0,101.3158,101.3249,101.151,101.1876,10900.0
2014-03-11 12:10:00,110.58,110.59,110.33,110.39,9700.0,101.2425,101.2517,101.0136,101.0686,9700.0
2014-03-11 12:20:00,110.41,110.53,110.34,110.51,8100.0,101.0869,101.1967,101.0228,101.1784,8100.0
2014-03-11 12:30:00,110.51,110.58,110.48,110.58,6900.0,101.1784,101.2425,101.151,101.2425,6900.0
2014-03-11 12:40:00,110.53,110.61,110.51,110.57,8200.0,101.1967,101.27,101.1784,101.2334,8200.0
2014-03-11 12:50:00,110.56,110.7,110.56,110.7,7600.0,101.2242,101.3524,101.2242,101.3524,7600.0
2014-03-11 13:00:00,110.67,110.75,110.62,110.75,20000.0,101.3249,101.3982,101.2791,101.3982,20000.0
2014-03-11 13:10:00,110.71,110.89,110.69,110.88,13100.0,101.3615,101.5263,101.3432,101.5172,13100.0
2014-03-11 13:20:00,110.88,110.88,110.75,110.83,35100.0,101.5172,101.5172,101.3982,101.4714,35100.0
2014-03-11 13:30:00,110.8,110.97,110.78,110.96,20600.0,101.4439,101.5996,101.4256,101.5904,20600.0
2014-03-11 13:40:00,110.98,111.11,110.94,111.01,146500.0,101.6087,101.7278,101.5721,101.6362,146500.0
2014-03-11 13:50:00,111.02,111.07,110.99,111.06,10300.0,101.6454,101.6911,101.6179,101.682,10300.0
2014-03-11 14:00:00,111.07,111.15,111.06,111.06,10000.0,101.6911,101.7644,101.682,101.682,10000.0
2014-03-11 14:10:00,111.08,111.16,110.93,110.99,39100.0,101.7003,101.7735,101.563,101.6179,39100.0
2014-03-11 14:20:00,110.99,111.0,110.87,110.88,23000.0,101.6179,101.6271,101.508,101.5172,23000.0
2014-03-11 14:30:00,110.85,110.85,110.56,110.62,9100.0,101.4897,101.4897,101.2242,101.2791,9100.0
2014-03-11 14:40:00,110.62,110.72,110.51,110.6,10300.0,101.2791,101.3707,101.1784,101.2608,10300.0
2014-03-11 14:50:00,110.58,110.65,110.51,110.51,12600.0,101.2425,101.3066,101.1784,101.1784,12600.0
2014-03-11 15:00:00,110.51,110.52,110.3,110.41,17900.0,101.1784,101.1876,100.9862,101.0869,17900.0
2014-03-11 15:10:00,110.42,110.45,110.28,110.3,17100.0,101.096,101.1235,100.9679,100.9862,17100.0
2014-03-11 15:20:00,110.3,110.53,110.27,110.44,19200.0,100.9862,101.1967,100.9587,101.1143,19200.0
2014-03-11 15:30:00,110.45,110.57,110.39,110.4,19600.0,101.1235,101.2334,101.0686,101.0777,19600.0
2014-03-11 15:40:00,110.39,110.45,110.21,110.23,42000.0,101.0686,101.1235,100.9038,100.9221,42000.0
2014-03-11 15:50:00,110.25,110.41,110.23,110.35,72800.0,100.9404,101.0869,100.9221,101.0319,72800.0
2014-03-12 09:30:00,110.11,110.78,109.81,109.86,18400.0,100.8122,101.4256,100.5375,100.5833,18400.0
2014-03-12 09:40:00,109.86,110.39,109.86,110.05,43700.0,100.5833,101.0686,100.5833,100.7573,43700.0
2014-03-12 09:50:00,110.08,110.31,109.99,110.31,67500.0,100.7847,100.9953,100.7023,100.9953,67500.0
2014-03-12 10:00:00,110.24,110.76,110.18,110.76,22800.0,100.9312,101.4073,100.8763,101.4073,22800.0
2014-03-12 10:10:00,110.79,110.94,110.64,110.81,25100.0,101.4348,101.5721,101.2975,101.4531,25100.0
2014-03-12 10:20:00,110.81,111.09,110.71,110.98,19500.0,101.4531,101.7095,101.3615,101.6087,19500.0
2014-03-12 10:30:00,110.97,111.1,110.96,110.97,15400.0,101.5996,101.7186,101.5904,101.5996,15400.0
2014-03-12 10:40:00,111.0,111.1,110.97,111.09,88400.0,101.6271,101.7186,101.5996,101.7095,88400.0
2014-03-12 10:50:00,111.05,111.27,111.04,111.24,33900.0,101.6728,101.8743,101.6637,101.8468,33900.0
2014-03-12 11:00:00,111.25,111.27,111.1,111.17,60500.0,101.8559,101.8743,101.7186,101.7827,60500.0
2014-03-12 11:10:00,111.19,111.22,110.77,111.0,69400.0,101.801,101.8285,101.4165,101.6271,69400.0
2014-03-12 11:20:00,110.97,111.06,110.9,110.97,33000.0,101.5996,101.682,101.5355,101.5996,33000.0
2014-03-12 11:30:00,111.02,111.1,110.98,111.01,20400.0,101.6454,101.7186,101.6087,101.6362,20400.0
2014-03-12 11:40:00,110.99,111.07,110.98,111.02,16500.0,101.6179,101.6911,101.6087,101.6454,16500.0
2014-03-12 11:50:00,111.03,111.14,110.97,110.98,17800.0,101.6545,101.7552,101.5996,101.6087,17800.0
2014-03-12 12:00:00,111.01,111.1,110.94,111.03,22700.0,101.6362,101.7186,101.5721,101.6545,22700.0
2014-03-12 12:10:00,111.03,111.13,111.0,111.09,28100.0,101.6545,101.7461,101.6271,101.7095,28100.0
2014-03-12 12:20:00,111.09,111.12,110.98,111.04,54800.0,101.7095,101.7369,101.6087,101.6637,54800.0
2014-03-12 12:30:00,111.02,111.15,110.97,111.09,30200.0,101.6454,101.7644,101.5996,101.7095,30200.0
2014-03-12 12:40:00,111.12,111.23,111.12,111.19,9900.0,101.7369,101.8376,101.7369,101.801,9900.0
2014-03-12 12:50:00,111.13,111.23,111.13,111.21,12000.0,101.7461,101.8376,101.7461,101.8193,12000.0
2014-03-12 13:00:00,111.22,111.23,111.11,111.11,16300.0,101.8285,101.8376,101.7278,101.7278,16300.0
2014-03-12 13:10:00,111.0,111.05,110.98,111.04,10800.0,101.6271,101.6728,101.6087,101.6637,10800.0
2014-03-12 13:20:00,111.03,111.03,110.99,111.01,25100.0,101.6545,101.6545,101.6179,101.6362,25100.0
2014-03-12 13:30:00,111.02,111.04,110.99,110.99,8600.0,101.6454,101.6637,101.6179,101.6179,8600.0
2014-03-12 13:40:00,110.99,111.01,110.87,110.89,11300.0,101.6179,101.6362,101.508,101.5263,11300.0
2014-03-12 13:50:00,110.89,110.95,110.85,110.86,11700.0,101.5263,101.5813,101.4897,101.4989,11700.0
2014-03-12 14:00:00,110.88,110.96,110.65,110.74,34500.0,101.5172,101.5904,101.3066,101.389,34500.0
2014-03-12 14:10:00,110.72,110.81,110.38,110.8,55100.0,101.3707,101.4531,101.0594,101.4439,55100.0
2014-03-12 14:20:00,110.8,111.03,110.8,110.96,27300.0,101.4439,101.6545,101.4439,101.5904,27300.0
2014-03-12 14:30:00,110.95,110.97,110.84,110.86,6600.0,101.5813,101.5996,101.4806,101.4989,6600.0
2014-03-12 14:40:00,110.86,110.93,110.75,110.85,7300.0,101.4989,101.563,101.3982,101.4897,7300.0
2014-03-12 14:50:00,110.85,110.95,110.85,110.89,8700.0,101.4897,101.5813,101.4897,101.5263,8700.0
2014-03-12 15:00:00,110.91,111.0,110.88,110.99,11400.0,101.5447,101.6271,101.5172,101.6179,11400.0
2014-03-12 15:10:00,110.97,110.97,110.82,110.82,12200.0,101.5996,101.5996,101.4623,101.4623,12200.0
2014-03-12 15:20:00,110.86,110.91,110.77,110.79,20000.0,101.4989,101.5447,101.4165,101.4348,20000.0
2014-03-12 15:30:00,110.81,110.92,110.8,110.92,15400.0,101.4531,101.5538,101.4439,101.5538,15400.0
2014-03-12 15:40:00,110.92,111.02,110.9,111.01,37700.0,101.5538,101.6454,101.5355,101.6362,37700.0
2014-03-12 15:50:00,111.01,111.01,110.95,110.98,99800.0,101.6362,101.6362,101.5813,101.6087,99800.0
2014-03-13 09:30:00,111.17,111.25,110.46,110.73,85800.0,101.7827,101.8559,101.1327,101.3799,85800.0
2014-03-13 09:40:00,110.74,111.0,110.44,110.78,66100.0,101.389,101.6271,101.1143,101.4256,66100.0
2014-03-13 09:50:00,110.62,110.93,110.5,110.85,40700.0,101.2791,101.563,101.1693,101.4897,40700.0
2014-03-13 10:00:00,110.84,110.89,110.69,110.85,20800.0,101.4806,101.5263,101.3432,101.4897,20800.0
2014-03-13 10:10:00,110.85,110.89,110.69,110.87,27600.0,101.4897,101.5263,101.3432,101.508,27600.0
2014-03-13 10:20:00,110.83,110.84,110.62,110.82,32600.0,101.4714,101.4806,101.2791,101.4623,32600.0
2014-03-13 10:30:00,110.82,110.85,110.7,110.76,51500.0,101.4623,101.4897,101.3524,101.4073,51500.0
2014-03-13 10:40:00,110.74,110.79,110.5,110.5,60100.0,101.389,101.4348,101.1693,101.1693,60100.0
2014-03-13 10:50:00,110.5,110.54,110.26,110.44,31400.0,101.1693,101.2059,100.9495,101.1143,31400.0
2014-03-13 11:00:00,110.39,110.42,110.07,110.16,43600.0,101.0686,101.096,100.7756,100.858,43600.0
2014-03-13 11:10:00,110.14,110.17,110.0,110.1,18800.0,100.8397,100.8671,100.7115,100.8031,18800.0
2014-03-13 11:20:00,110.15,110.16,109.95,109.98,32100.0,100.8488,100.858,100.6657,100.6932,32100.0
2014-03-13 11:30:00,110.0,110.12,109.97,110.09,54600.0,100.7115,100.8214,100.684,100.7939,54600.0
2014-03-13 11:40:00,110.1,110.13,109.99,110.1,18700.0,100.8031,100.8305,100.7023,100.8031,18700.0
2014-03-13 11:50:00,110.08,110.1,109.98,110.04,42600.0,100.7847,100.8031,100.6932,100.7481,42600.0
2014-03-13 12:00:00,110.04,110.08,109.95,110.06,29800.0,100.7481,100.7847,100.6657,100.7664,29800.0
2014-03-13 12:10:00,110.06,110.06,109.86,109.88,22300.0,100.7664,100.7664,100.5833,100.6016,22300.0
2014-03-13 12:20:00,109.89,109.97,109.8,109.83,28500.0,100.6108,100.684,100.5284,100.5559,28500.0
2014-03-13 12:30:00,109.85,110.06,109.77,110.03,97800.0,100.5742,100.7664,100.5009,100.739,97800.0
2014-03-13 12:40:00,110.01,110.21,110.0,110.12,25100.0,100.7207,100.9038,100.7115,100.8214,25100.0
2014-03-13 12:50:00,110.09,110.14,109.99,109.99,24600.0,100.7939,100.8397,100.7023,100.7023,24600.0
2014-03-13 13:00:00,110.01,110.01,109.78,109.86,42700.0,100.7207,100.7207,100.5101,100.5833,42700.0
2014-03-13 13:10:00,109.9,109.92,109.77,109.89,26200.0,100.6199,100.6383,100.5009,100.6108,26200.0
2014-03-13 13:20:00,109.9,110.05,109.82,110.03,16800.0,100.6199,100.7573,100.5467,100.739,16800.0
2014-03-13 13:30:00,110.06,110.06,109.82,109.83,20700.0,100.7664,100.7664,100.5467,100.5559,20700.0
2014-03-13 13:40:00,109.83,110.03,109.81,109.98,27500.0,100.5559,100.739,100.5375,100.6932,27500.0
2014-03-13 13:50:00,109.95,110.03,109.88,109.95,21400.0,100.6657,100.739,100.6016,100.6657,21400.0
2014-03-13 14:00:00,109.94,110.03,109.93,109.94,26300.0,100.6566,100.739,100.6474,100.6566,26300.0
2014-03-13 14:10:00,109.93,110.01,109.81,109.85,37400.0,100.6474,100.7207,100.5375,100.5742,37400.0
2014-03-13 14:20:00,109.87,109.96,109.82,109.85,30600.0,100.5925,100.6749,100.5467,100.5742,30600.0
2014-03-13 14:30:00,109.86,109.94,109.84,109.92,25600.0,100.5833,100.6566,100.565,100.6383,25600.0
2014-03-13 14:40:00,109.89,109.94,109.81,109.89,27300.0,100.6108,100.6566,100.5375,100.6108,27300.0
2014-03-13 14:50:00,109.9,109.91,109.73,109.84,27900.0,100.6199,100.6291,100.4643,100.565,27900.0
2014-03-13 15:00:00,109.84,109.96,109.77,109.85,43600.0,100.565,100.6749,100.5009,100.5742,43600.0
2014-03-13 15:10:00,109.82,109.95,109.63,109.63,38500.0,100.5467,100.6657,100.3727,100.3727,38500.0
2014-03-13 15:20:00,109.64,109.67,109.52,109.54,49200.0,100.3819,100.4094,100.272,100.2903,49200.0
2014-03-13 15:30:00,109.55,109.59,109.46,109.55,50800.0,100.2995,100.3361,100.2171,100.2995,50800.0
2014-03-13 15:40:00,109.55,109.72,109.54,109.68,79000.0,100.2995,100.4551,100.2903,100.4185,79000.0
2014-03-13 15:50:00,109.7,109.7,109.5,109.61,127000.0,100.4368,100.4368,100.2537,100.3544,127000.0
2014-03-14 09:30:00,109.72,110.0,109.42,109.65,46600.0,100.4551,100.7115,100.1805,100.3911,46600.0
2014-03-14 09:40:00,109.8,110.11,109.66,109.89,29300.0,100.5284,100.8122,100.4002,100.6108,29300.0
2014-03-14 09:50:00,110.03,110.06,109.42,109.49,69200.0,100.739,100.7664,100.1805,100.2446,69200.0
2014-03-14 10:00:00,109.45,110.23,109.44,110.17,48000.0,100.2079,100.9221,100.1988,100.8671,48000.0
2014-03-14 10:10:00,110.23,110.38,109.65,109.75,45300.0,100.9221,101.0594,100.3911,100.4826,45300.0
2014-03-14 10:20:00,109.71,109.82,109.47,109.79,102500.0,100.446,100.5467,100.2263,100.5192,102500.0
2014-03-14 10:30:00,109.83,109.94,109.68,109.9,23200.0,100.5559,100.6566,100.4185,100.6199,23200.0
2014-03-14 10:40:00,109.94,109.94,109.67,109.67,57100.0,100.6566,100.6566,100.4094,100.4094,57100.0
2014-03-14 10:50:00,109.73,109.8,109.44,109.44,32000.0,100.4643,100.5284,100.1988,100.1988,32000.0
2014-03-14 11:00:00,109.5,109.61,109.3,109.4,120600.0,100.2537,100.3544,100.0706,100.1622,120600.0
2014-03-14 11:10:00,109.42,109.56,109.25,109.44,108100.0,100.1805,100.3087,100.0248,100.1988,108100.0
2014-03-14 11:20:00,109.46,109.53,109.21,109.31,69400.0,100.2171,100.2812,99.9882,100.0798,69400.0
2014-03-14 11:30:00,109.33,109.61,109.28,109.52,168800.0,100.0981,100.3544,100.0523,100.272,168800.0
2014-03-14 11:40:00,109.61,109.92,109.49,109.91,53600.0,100.3544,100.6383,100.2446,100.6291,53600.0
2014-03-14 11:50:00,109.92,110.05,109.76,110.03,41200.0,100.6383,100.7573,100.4918,100.739,41200.0
2014-03-14 12:00:00,110.05,110.07,109.68,109.9,79000.0,100.7573,100.7756,100.4185,100.6199,79000.0
2014-03-14 12:10:00,109.94,110.05,109.88,110.0,56100.0,100.6566,100.7573,100.6016,100.7115,56100.0
2014-03-14 12:20:00,110.01,110.44,109.77,109.9,108600.0,100.7207,101.1143,100.5009,100.6199,108600.0
2014-03-14 12:30:00,109.9,110.34,109.87,110.27,96800.0,100.6199,101.0228,100.5925,100.9587,96800.0
2014-03-14 12:40:00,110.29,110.52,110.13,110.33,108300.0,100.977,101.1876,100.8305,101.0136,108300.0
2014-03-14 12:50:00,110.32,110.4,110.06,110.17,51900.0,101.0045,101.0777,100.7664,100.8671,51900.0
2014-03-14 13:00:00,110.18,110.21,109.91,110.04,48800.0,100.8763,100.9038,100.6291,100.7481,48800.0
2014-03-14 13:10:00,110.05,110.4,110.05,110.4,62300.0,100.7573,101.0777,100.7573,101.0777,62300.0
2014-03-14 13:20:00,110.41,110.42,110.19,110.32,76700.0,101.0869,101.096,100.8855,101.0045,76700.0
2014-03-14 13:30:00,110.3,110.57,110.28,110.47,40200.0,100.9862,101.2334,100.9679,101.1418,40200.0
2014-03-14 13:40:00,110.47,110.56,110.37,110.52,36000.0,101.1418,101.2242,101.0503,101.1876,36000.0
2014-03-14 13:50:00,110.56,110.58,110.46,110.54,33900.0,101.2242,101.2425,101.1327,101.2059,33900.0
2014-03-14 14:00:00,110.52,110.58,110.09,110.11,73900.0,101.1876,101.2425,100.7939,100.8122,73900.0
2014-03-14 14:10:00,110.09,110.18,109.76,110.0,93600.0,100.7939,100.8763,100.4918,100.7115,93600.0
2014-03-14 14:20:00,110.0,110.04,109.9,109.93,34300.0,100.7115,100.7481,100.6199,100.6474,34300.0
2014-03-14 14:30:00,109.92,110.01,109.51,109.76,85900.0,100.6383,100.7207,100.2629,100.4918,85900.0
2014-03-14 14:40:00,109.69,109.79,109.65,109.75,30500.0,100.4277,100.5192,100.3911,100.4826,30500.0
2014-03-14 14:50:00,109.75,109.76,109.7,109.71,40600.0,100.4826,100.4918,100.4368,100.446,40600.0
2014-03-14 15:00:00,109.71,109.76,109.39,109.5,87000.0,100.446,100.4918,100.153,100.2537,87000.0
2014-03-14 15:10:00,109.52,109.61,109.35,109.47,87000.0,100.272,100.3544,100.1164,100.2263,87000.0
2014-03-14 15:20:00,109.45,109.58,109.42,109.47,80100.0,100.2079,100.327,100.1805,100.2263,80100.0
2014-03-14 15:30:00,109.49,109.64,109.37,109.41,97200.0,100.2446,100.3819,100.1347,100.1713,97200.0
2014-03-14 15:40:00,109.42,109.53,109.33,109.47,195700.0,100.1805,100.2812,100.0981,100.2263,195700.0
2014-03-14 15:50:00,109.48,109.61,109.37,109.49,294200.0,100.2354,100.3544,100.1347,100.2446,294200.0
2014-03-17 09:30:00,109.95,111.1,109.89,111.08,33200.0,100.6657,101.7186,100.6108,101.7003,33200.0
2014-03-17 09:40:00,111.1,111.33,110.65,110.8,32700.0,101.7186,101.9292,101.3066,101.4439,32700.0
2014-03-17 09:50:00,110.87,111.13,110.81,110.84,16400.0,101.508,101.7461,101.4531,101.4806,16400.0
2014-03-17 10:00:00,110.9,111.05,110.88,110.88,10800.0,101.5355,101.6728,101.5172,101.5172,10800.0
2014-03-17 10:10:00,110.96,111.0,110.76,110.84,18700.0,101.5904,101.6271,101.4073,101.4806,18700.0
2014-03-17 10:20:00,110.81,110.89,110.75,110.81,20500.0,101.4531,101.5263,101.3982,101.4531,20500.0
2014-03-17 10:30:00,110.81,110.9,110.7,110.79,7900.0,101.4531,101.5355,101.3524,101.4348,7900.0
2014-03-17 10:40:00,110.81,110.84,110.48,110.53,8000.0,101.4531,101.4806,101.151,101.1967,8000.0
2014-03-17 10:50:00,110.55,110.66,110.47,110.57,8700.0,101.2151,101.3158,101.1418,101.2334,8700.0
2014-03-17 11:00:00,110.6,110.78,110.59,110.65,23100.0,101.2608,101.4256,101.2517,101.3066,23100.0
2014-03-17 11:10:00,110.66,110.81,110.59,110.78,11400.0,101.3158,101.4531,101.2517,101.4256,11400.0
2014-03-17 11:20:00,110.78,110.78,110.51,110.56,6900.0,101.4256,101.4256,101.1784,101.2242,6900.0
2014-03-17 11:30:00,110.57,110.6,110.52,110.57,9800.0,101.2334,101.2608,101.1876,101.2334,9800.0
2014-03-17 11:40:00,110.55,110.85,110.52,110.84,5100.0,101.2151,101.4897,101.1876,101.4806,5100.0
2014-03-17 11:50:00,110.88,111.02,110.87,110.99,5500.0,101.5172,101.6454,101.508,101.6179,5500.0
2014-03-17 12:00:00,111.04,111.32,111.01,111.32,4500.0,101.6637,101.92,101.6362,101.92,4500.0
2014-03-17 12:10:00,111.31,111.46,111.29,111.31,8600.0,101.9109,102.0482,101.8926,101.9109,8600.0
2014-03-17 12:20:00,111.27,111.35,111.19,111.28,13900.0,101.8743,101.9475,101.801,101.8834,13900.0
2014-03-17 12:30:00,111.33,111.5,111.32,111.43,8600.0,101.9292,102.0848,101.92,102.0207,8600.0
2014-03-17 12:40:00,111.49,111.5,111.27,111.27,3400.0,102.0757,102.0848,101.8743,101.8743,3400.0
2014-03-17 12:50:00,111.3,111.32,111.23,111.25,2100.0,101.9017,101.92,101.8376,101.8559,2100.0
2014-03-17 13:00:00,111.26,111.39,111.26,111.28,4900.0,101.8651,101.9841,101.8651,101.8834,4900.0
2014-03-17 13:10:00,111.31,111.36,111.25,111.35,3600.0,101.9109,101.9567,101.8559,101.9475,3600.0
2014-03-17 13:20:00,111.38,111.4,111.28,111.28,4700.0,101.975,101.9933,101.8834,101.8834,4700.0
2014-03-17 13:30:00,111.31,111.53,111.3,111.52,10200.0,101.9109,102.1123,101.9017,102.1031,10200.0
2014-03-17 13:40:00,111.58,111.59,111.49,111.55,5600.0,102.1581,102.1672,102.0757,102.1306,5600.0
2014-03-17 13:50:00,111.56,111.6,111.47,111.5,4400.0,102.1398,102.1764,102.0574,102.0848,4400.0
2014-03-17 14:00:00,111.52,111.64,111.52,111.58,7200.0,102.1031,102.213,102.1031,102.1581,7200.0
2014-03-17 14:10:00,111.55,111.6,111.42,111.54,18200.0,102.1306,102.1764,102.0116,102.1215,18200.0
2014-03-17 14:20:00,111.56,111.72,111.44,111.65,18900.0,102.1398,102.2863,102.0299,102.2222,18900.0
2014-03-17 14:30:00,111.64,111.86,111.59,111.66,23200.0,102.213,102.4144,102.1672,102.2313,23200.0
2014-03-17 14:40:00,111.67,111.76,111.58,111.75,6100.0,102.2405,102.3229,102.1581,102.3137,6100.0
2014-03-17 14:50:00,111.75,111.87,111.74,111.81,20500.0,102.3137,102.4236,102.3046,102.3687,20500.0
2014-03-17 15:00:00,111.81,112.0,111.81,111.98,58600.0,102.3687,102.5426,102.3687,102.5243,58600.0
2014-03-17 15:10:00,111.97,111.98,111.69,111.86,41400.0,102.5151,102.5243,102.2588,102.4144,41400.0
2014-03-17 15:20:00,111.86,111.9,111.68,111.74,50600.0,102.4144,102.4511,102.2496,102.3046,50600.0
2014-03-17 15:30:00,111.79,111.82,111.47,111.53,39600.0,102.3503,102.3778,102.0574,102.1123,39600.0
2014-03-17 15:40:00,111.53,111.55,111.44,111.52,30300.0,102.1123,102.1306,102.0299,102.1031,30300.0
2014-03-17 15:50:00,111.54,111.61,111.46,111.54,83200.0,102.1215,102.1855,102.0482,102.1215,83200.0
2014-03-18 09:30:00,111.42,113.22,111.42,113.22,33700.0,102.0116,103.6596,102.0116,103.6596,33700.0
2014-03-18 09:40:00,113.24,113.24,112.41,113.0,18200.0,103.6779,103.6779,102.918,103.4582,18200.0
2014-03-18 09:50:00,112.88,113.16,112.88,113.12,19700.0,103.3483,103.6047,103.3483,103.568,19700.0
2014-03-18 10:00:00,113.11,113.35,113.02,113.35,39000.0,103.5589,103.7786,103.4765,103.7786,39000.0
2014-03-18 10:10:00,113.35,113.44,113.13,113.41,44100.0,103.7786,103.861,103.5772,103.8336,44100.0
2014-03-18 10:20:00,113.41,113.44,113.33,113.43,14800.0,103.8336,103.861,103.7603,103.8519,14800.0
2014-03-18 10:30:00,113.45,113.52,113.29,113.32,15000.0,103.8702,103.9343,103.7237,103.7512,15000.0
2014-03-18 10:40:00,113.34,113.4,113.22,113.3,11000.0,103.7695,103.8244,103.6596,103.7328,11000.0
2014-03-18 10:50:00,113.29,113.36,113.12,113.23,35400.0,103.7237,103.7878,103.568,103.6688,35400.0
2014-03-18 11:00:00,113.26,113.28,113.18,113.24,9800.0,103.6962,103.7145,103.623,103.6779,9800.0
2014-03-18 11:10:00,113.26,113.36,113.12,113.3,13200.0,103.6962,103.7878,103.568,103.7328,13200.0
2014-03-18 11:20:00,113.31,113.33,113.13,113.24,15700.0,103.742,103.7603,103.5772,103.6779,15700.0
2014-03-18 11:30:00,113.23,113.29,113.23,113.27,12500.0,103.6688,103.7237,103.6688,103.7054,12500.0
2014-03-18 11:40:00,113.3,113.32,113.22,113.27,20500.0,103.7328,103.7512,103.6596,103.7054,20500.0
2014-03-18 11:50:00,113.28,113.44,113.25,113.39,25600.0,103.7145,103.861,103.6871,103.8152,25600.0
2014-03-18 12:00:00,113.44,113.54,113.41,113.53,16800.0,103.861,103.9526,103.8336,103.9434,16800.0
2014-03-18 12:10:00,113.53,113.59,113.48,113.48,5400.0,103.9434,103.9984,103.8976,103.8976,5400.0
2014-03-18 12:20:00,113.43,113.46,113.32,113.4,12700.0,103.8519,103.8793,103.7512,103.8244,12700.0
2014-03-18 12:30:00,113.41,113.56,113.41,113.42,9600.0,103.8336,103.9709,103.8336,103.8427,9600.0
2014-03-18 12:40:00,113.42,113.49,113.42,113.43,6200.0,103.8427,103.9068,103.8427,103.8519,6200.0
2014-03-18 12:50:00,113.43,113.49,113.4,113.41,8700.0,103.8519,103.9068,103.8244,103.8336,8700.0
2014-03-18 13:00:00,113.44,113.47,113.43,113.47,6100.0,103.861,103.8885,103.8519,103.8885,6100.0
2014-03-18 13:10:00,113.48,113.49,113.46,113.49,8500.0,103.8976,103.9068,103.8793,103.9068,8500.0
2014-03-18 13:20:00,113.49,113.53,113.47,113.53,5900.0,103.9068,103.9434,103.8885,103.9434,5900.0
2014-03-18 13:30:00,113.52,113.53,113.48,113.52,11200.0,103.9343,103.9434,103.8976,103.9343,11200.0
2014-03-18 13:40:00,113.51,113.64,113.51,113.54,13600.0,103.9251,104.0441,103.9251,103.9526,13600.0
2014-03-18 13:50:00,113.52,113.7,113.52,113.56,26900.0,103.9343,104.0991,103.9343,103.9709,26900.0
2014-03-18 14:00:00,113.57,113.63,113.52,113.56,5100.0,103.98,104.035,103.9343,103.9709,5100.0
2014-03-18 14:10:00,113.53,113.53,113.48,113.49,14000.0,103.9434,103.9434,103.8976,103.9068,14000.0
2014-03-18 14:20:00,113.49,113.55,113.49,113.51,28900.0,103.9068,103.9617,103.9068,103.9251,28900.0
2014-03-18 14:30:00,113.5,113.55,113.48,113.5,9300.0,103.916,103.9617,103.8976,103.916,9300.0
2014-03-18 14:40:00,113.5,113.5,113.47,113.48,20200.0,103.916,103.916,103.8885,103.8976,20200.0
2014-03-18 14:50:00,113.47,113.48,113.46,113.48,11600.0,103.8885,103.8976,103.8793,103.8976,11600.0
2014-03-18 15:00:00,113.48,113.5,113.45,113.47,18400.0,103.8976,103.916,103.8702,103.8885,18400.0
2014-03-18 15:10:00,113.47,113.52,113.47,113.5,16800.0,103.8885,103.9343,103.8885,103.916,16800.0
2014-03-18 15:20:00,113.5,113.5,113.38,113.41,50600.0,103.916,103.916,103.8061,103.8336,50600.0
2014-03-18 15:30:00,113.41,113.43,113.33,113.36,76200.0,103.8336,103.8519,103.7603,103.7878,76200.0
2014-03-18 15:40:00,113.36,113.36,113.26,113.27,44300.0,103.7878,103.7878,103.6962,103.7054,44300.0
2014-03-18 15:50:00,113.27,113.5,113.27,113.45,87500.0,103.7054,103.916,103.7054,103.8702,87500.0
2014-03-19 09:30:00,113.53,114.18,113.37,114.08,35000.0,103.9434,104.5385,103.7969,104.447,35000.0
2014-03-19 09:40:00,114.06,114.68,114.06,114.68,9200.0,104.4287,104.9963,104.4287,104.9963,9200.0
2014-03-19 09:50:00,114.66,114.68,114.46,114.51,11200.0,104.978,104.9963,104.7949,104.8407,11200.0
2014-03-19 10:00:00,114.51,114.6,114.34,114.44,5400.0,104.8407,104.9231,104.685,104.7766,5400.0
2014-03-19 10:10:00,114.36,114.6,114.36,114.48,7100.0,104.7033,104.9231,104.7033,104.8132,7100.0
2014-03-19 10:20:00,114.47,114.63,114.47,114.54,4200.0,104.804,104.9505,104.804,104.8681,4200.0
2014-03-19 10:30:00,114.57,114.66,114.54,114.57,11400.0,104.8956,104.978,104.8681,104.8956,11400.0
2014-03-19 10:40:00,114.6,114.6,114.4,114.46,18400.0,104.9231,104.9231,104.74,104.7949,18400.0
2014-03-19 10:50:00,114.46,114.47,114.29,114.29,17400.0,104.7949,104.804,104.6392,104.6392,17400.0
2014-03-19 11:00:00,114.31,114.34,114.13,114.23,14800.0,104.6576,104.685,104.4928,104.5843,14800.0
2014-03-19 11:10:00,114.21,114.43,114.17,114.39,23900.0,104.566,104.7674,104.5294,104.7308,23900.0
2014-03-19 11:20:00,114.41,114.54,114.37,114.49,9900.0,104.7491,104.8681,104.7125,104.8224,9900.0
2014-03-19 11:30:00,114.5,114.81,114.5,114.8,28400.0,104.8315,105.1153,104.8315,105.1062,28400.0
2014-03-19 11:40:00,114.78,115.29,114.76,115.18,51500.0,105.0879,105.5548,105.0696,105.4541,51500.0
2014-03-19 11:50:00,115.18,115.59,115.03,115.58,89400.0,105.4541,105.8295,105.3168,105.8203,89400.0
2014-03-19 12:00:00,115.58,116.57,115.54,116.4,145300.0,105.8203,106.7267,105.7837,106.5711,145300.0
2014-03-19 12:10:00,116.42,116.51,116.23,116.39,52300.0,106.5894,106.6718,106.4154,106.5619,52300.0
2014-03-19 12:20:00,116.38,117.13,116.38,117.09,82400.0,106.5528,107.2394,106.5528,107.2028,82400.0
2014-03-19 12:30:00,117.08,117.51,117.06,117.18,72800.0,107.1937,107.5873,107.1753,107.2852,72800.0
2014-03-19 12:40:00,117.16,117.16,116.73,116.87,27600.0,107.2669,107.2669,106.8732,107.0014,27600.0
2014-03-19 12:50:00,116.89,116.95,116.72,116.94,14800.0,107.0197,107.0746,106.8641,107.0655,14800.0
2014-03-19 13:00:00,116.9,117.26,116.87,117.18,34200.0,107.0289,107.3585,107.0014,107.2852,34200.0
2014-03-19 13:10:00,117.17,117.48,117.16,117.21,37600.0,107.2761,107.5599,107.2669,107.3127,37600.0
2014-03-19 13:20:00,117.19,117.19,116.81,117.09,36500.0,107.2944,107.2944,106.9465,107.2028,36500.0
2014-03-19 13:30:00,117.08,117.08,116.84,116.88,33400.0,107.1937,107.1937,106.9739,107.0105,33400.0
2014-03-19 13:40:00,116.86,116.86,116.48,116.51,29100.0,106.9922,106.9922,106.6443,106.6718,29100.0
2014-03-19 13:50:00,116.5,116.64,116.35,116.6,17800.0,106.6626,106.7908,106.5253,106.7542,17800.0
2014-03-19 14:00:00,116.58,116.58,116.03,116.36,45900.0,106.7359,106.7359,106.2323,106.5345,45900.0
2014-03-19 14:10:00,116.35,116.47,116.15,116.28,22100.0,106.5253,106.6352,106.3422,106.4612,22100.0
2014-03-19 14:20:00,116.28,116.47,116.23,116.34,17600.0,106.4612,106.6352,106.4154,106.5161,17600.0
2014-03-19 14:30:00,116.34,116.43,116.21,116.34,10200.0,106.5161,106.5985,106.3971,106.5161,10200.0
2014-03-19 14:40:00,116.34,116.41,116.2,116.25,11700.0,106.5161,106.5802,106.388,106.4337,11700.0
2014-03-19 14:50:00,116.23,116.45,116.2,116.35,16000.0,106.4154,106.6169,106.388,106.5253,16000.0
2014-03-19 15:00:00,116.35,116.47,115.92,115.94,24400.0,106.5253,106.6352,106.1316,106.1499,24400.0
2014-03-19 15:10:00,115.89,116.04,115.75,115.85,52200.0,106.1041,106.2415,105.976,106.0675,52200.0
2014-03-19 15:20:00,115.82,116.13,115.76,116.13,36600.0,106.0401,106.3239,105.9851,106.3239,36600.0
2014-03-19 15:30:00,116.14,116.75,116.12,116.74,149800.0,106.333,106.8915,106.3147,106.8824,149800.0
2014-03-19 15:40:00,116.75,116.88,116.62,116.78,198400.0,106.8915,107.0105,106.7725,106.919,198400.0
2014-03-19 15:50:00,116.79,116.99,116.69,116.97,237200.0,106.9281,107.1113,106.8366,107.0929,237200.0
2014-03-20 09:30:00,116.95,118.99,116.81,118.87,147300.0,107.0746,108.9424,106.9465,108.8325,147300.0
2014-03-20 09:40:00,118.9,119.45,118.9,119.22,111900.0,108.86,109.3635,108.86,109.153,111900.0
2014-03-20 09:50:00,119.19,119.68,119.18,119.43,47900.0,109.1255,109.5741,109.1163,109.3452,47900.0
2014-03-20 10:00:00,119.47,119.87,119.45,119.64,80000.0,109.3818,109.7481,109.3635,109.5375,80000.0
2014-03-20 10:10:00,119.66,119.93,119.56,119.72,72500.0,109.5558,109.803,109.4642,109.6107,72500.0
2014-03-20 10:20:00,119.69,119.78,119.34,119.38,37100.0,109.5833,109.6657,109.2628,109.2994,37100.0
2014-03-20 10:30:00,119.41,119.84,119.28,119.29,31200.0,109.3269,109.7206,109.2079,109.217,31200.0
2014-03-20 10:40:00,119.3,119.3,119.06,119.2,54300.0,109.2262,109.2262,109.0065,109.1346,54300.0
2014-03-20 10:50:00,119.19,119.19,118.6,118.64,30500.0,109.1255,109.1255,108.5853,108.6219,30500.0
2014-03-20 11:00:00,118.63,118.68,118.2,118.27,45300.0,108.6128,108.6586,108.2191,108.2832,45300.0
2014-03-20 11:10:00,118.28,118.3,117.87,118.23,64100.0,108.2923,108.3106,107.9169,108.2465,64100.0
2014-03-20 11:20:00,118.22,118.38,118.08,118.3,27700.0,108.2374,108.3839,108.1092,108.3106,27700.0
2014-03-20 11:30:00,118.31,118.72,118.31,118.6,30000.0,108.3198,108.6952,108.3198,108.5853,30000.0
2014-03-20 11:40:00,118.59,118.74,118.44,118.68,11700.0,108.5762,108.7135,108.4388,108.6586,11700.0
2014-03-20 11:50:00,118.66,118.73,118.47,118.63,29300.0,108.6402,108.7043,108.4663,108.6128,29300.0
2014-03-20 12:00:00,118.65,118.79,118.24,118.24,19400.0,108.6311,108.7593,108.2557,108.2557,19400.0
2014-03-20 12:10:00,118.25,118.74,118.18,118.64,13000.0,108.2649,108.7135,108.2008,108.6219,13000.0
2014-03-20 12:20:00,118.62,118.69,118.39,118.54,12200.0,108.6036,108.6677,108.393,108.5304,12200.0
2014-03-20 12:30:00,118.57,118.68,118.49,118.62,8400.0,108.5578,108.6586,108.4846,108.6036,8400.0
2014-03-20 12:40:00,118.62,118.65,118.4,118.48,13200.0,108.6036,108.6311,108.4022,108.4754,13200.0
2014-03-20 12:50:00,118.47,118.52,118.37,118.48,10100.0,108.4663,108.5121,108.3747,108.4754,10100.0
2014-03-20 13:00:00,118.48,118.65,118.44,118.64,7300.0,108.4754,108.6311,108.4388,108.6219,7300.0
2014-03-20 13:10:00,118.64,118.64,118.45,118.51,9600.0,108.6219,108.6219,108.448,108.5029,9600.0
2014-03-20 13:20:00,118.5,118.59,118.47,118.47,8700.0,108.4938,108.5762,108.4663,108.4663,8700.0
2014-03-20 13:30:00,118.48,118.6,118.43,118.52,12600.0,108.4754,108.5853,108.4297,108.5121,12600.0
2014-03-20 13:40:00,118.5,118.75,118.43,118.73,11900.0,108.4938,108.7226,108.4297,108.7043,11900.0
2014-03-20 13:50:00,118.76,118.76,118.64,118.65,18300.0,108.7318,108.7318,108.6219,108.6311,18300.0
2014-03-20 14:00:00,118.66,118.7,118.54,118.54,32400.0,108.6402,108.6769,108.5304,108.5304,32400.0
2014-03-20 14:10:00,118.54,118.61,118.34,118.45,23400.0,108.5304,108.5945,108.3473,108.448,23400.0
2014-03-20 14:20:00,118.45,118.7,118.41,118.52,23500.0,108.448,108.6769,108.4113,108.5121,23500.0
2014-03-20 14:30:00,118.52,118.53,118.24,118.24,12000.0,108.5121,108.5212,108.2557,108.2557,12000.0
2014-03-20 14:40:00,118.24,118.26,118.14,118.16,18600.0,108.2557,108.274,108.1641,108.1825,18600.0
2014-03-20 14:50:00,118.16,118.3,118.11,118.17,18200.0,108.1825,108.3106,108.1367,108.1916,18200.0
2014-03-20 15:00:00,118.17,118.23,118.05,118.21,23000.0,108.1916,108.2465,108.0817,108.2282,23000.0
2014-03-20 15:10:00,118.23,118.37,118.13,118.35,22100.0,108.2465,108.3747,108.155,108.3564,22100.0
2014-03-20 15:20:00,118.36,118.5,118.34,118.35,34500.0,108.3656,108.4938,108.3473,108.3564,34500.0
2014-03-20 15:30:00,118.36,118.74,118.35,118.7,49400.0,108.3656,108.7135,108.3564,108.6769,49400.0
2014-03-20 15:40:00,118.7,118.86,118.58,118.86,77200.0,108.6769,108.8234,108.567,108.8234,77200.0
2014-03-20 15:50:00,118.85,118.91,118.66,118.78,125400.0,108.8142,108.8691,108.6402,108.7501,125400.0
2014-03-21 09:30:00,119.68,119.71,118.38,119.49,223300.0,109.5741,109.6016,108.3839,109.4002,223300.0
2014-03-21 09:40:00,119.65,119.74,119.36,119.72,91700.0,109.5466,109.629,109.2811,109.6107,91700.0
2014-03-21 09:50:00,119.68,119.81,119.16,119.17,50500.0,109.5741,109.6931,109.098,109.1072,50500.0
2014-03-21 10:00:00,119.17,119.35,118.85,118.88,34100.0,109.1072,109.272,108.8142,108.8417,34100.0
2014-03-21 10:10:00,118.9,118.9,118.28,118.36,24400.0,108.86,108.86,108.2923,108.3656,24400.0
2014-03-21 10:20:00,118.39,118.53,118.28,118.33,41900.0,108.393,108.5212,108.2923,108.3381,41900.0
2014-03-21 10:30:00,118.35,118.35,118.07,118.14,62300.0,108.3564,108.3564,108.1001,108.1641,62300.0
2014-03-21 10:40:00,118.09,118.27,118.07,118.11,51300.0,108.1184,108.2832,108.1001,108.1367,51300.0
2014-03-21 10:50:00,118.13,118.34,118.1,118.31,11400.0,108.155,108.3473,108.1275,108.3198,11400.0
2014-03-21 11:00:00,118.31,118.45,118.22,118.23,6700.0,108.3198,108.448,108.2374,108.2465,6700.0
2014-03-21 11:10:00,118.23,118.37,118.12,118.28,8500.0,108.2465,108.3747,108.1458,108.2923,8500.0
2014-03-21 11:20:00,118.32,118.4,118.22,118.32,6000.0,108.3289,108.4022,108.2374,108.3289,6000.0
2014-03-21 11:30:00,118.38,118.43,118.28,118.3,7100.0,108.3839,108.4297,108.2923,108.3106,7100.0
2014-03-21 11:40:00,118.34,118.42,118.27,118.35,5000.0,108.3473,108.4205,108.2832,108.3564,5000.0
2014-03-21 11:50:00,118.37,118.37,118.2,118.2,8400.0,108.3747,108.3747,108.2191,108.2191,8400.0
2014-03-21 12:00:00,118.24,118.27,118.15,118.24,5400.0,108.2557,108.2832,108.1733,108.2557,5400.0
2014-03-21 12:10:00,118.24,118.35,118.16,118.3,11400.0,108.2557,108.3564,108.1825,108.3106,11400.0
2014-03-21 12:20:00,118.32,118.35,118.15,118.16,7100.0,108.3289,108.3564,108.1733,108.1825,7100.0
2014-03-21 12:30:00,118.18,118.26,118.15,118.22,5600.0,108.2008,108.274,108.1733,108.2374,5600.0
2014-03-21 12:40:00,118.21,118.26,118.13,118.17,8300.0,108.2282,108.274,108.155,108.1916,8300.0
2014-03-21 12:50:00,118.15,118.17,118.07,118.11,13600.0,108.1733,108.1916,108.1001,108.1367,13600.0
2014-03-21 13:00:00,118.12,118.26,118.04,118.16,13300.0,108.1458,108.274,108.0726,108.1825,13300.0
2014-03-21 13:10:00,118.12,118.12,117.94,117.97,7200.0,108.1458,108.1458,107.981,108.0085,7200.0
2014-03-21 13:20:00,117.93,117.93,117.39,117.44,24600.0,107.9719,107.9719,107.4775,107.5233,24600.0
2014-03-21 13:30:00,117.44,117.52,117.29,117.38,24900.0,107.5233,107.5965,107.3859,107.4683,24900.0
2014-03-21 13:40:00,117.35,117.46,117.2,117.27,33800.0,107.4409,107.5416,107.3035,107.3676,33800.0
2014-03-21 13:50:00,117.29,117.8,117.29,117.8,52000.0,107.3859,107.8529,107.3859,107.8529,52000.0
2014-03-21 14:00:00,117.78,117.95,117.73,117.95,13200.0,107.8345,107.9902,107.7888,107.9902,13200.0
2014-03-21 14:10:00,117.96,118.01,117.76,117.76,17000.0,107.9993,108.0451,107.8162,107.8162,17000.0
2014-03-21 14:20:00,117.73,117.86,117.59,117.69,12300.0,107.7888,107.9078,107.6606,107.7521,12300.0
2014-03-21 14:30:00,117.68,117.8,117.52,117.75,12200.0,107.743,107.8529,107.5965,107.8071,12200.0
2014-03-21 14:40:00,117.75,117.86,117.67,117.8,21300.0,107.8071,107.9078,107.7338,107.8529,21300.0
2014-03-21 14:50:00,117.78,117.89,117.75,117.8,12900.0,107.8345,107.9353,107.8071,107.8529,12900.0
2014-03-21 15:00:00,117.79,117.82,117.55,117.58,23700.0,107.8437,107.8712,107.624,107.6514,23700.0
2014-03-21 15:10:00,117.57,117.64,117.4,117.47,24100.0,107.6423,107.7064,107.4866,107.5507,24100.0
2014-03-21 15:20:00,117.45,117.64,117.37,117.59,33200.0,107.5324,107.7064,107.4592,107.6606,33200.0
2014-03-21 15:30:00,117.58,117.58,117.33,117.33,30100.0,107.6514,107.6514,107.4225,107.4225,30100.0
2014-03-21 15:40:00,117.32,117.47,117.26,117.33,51300.0,107.4134,107.5507,107.3585,107.4225,51300.0
2014-03-21 15:50:00,117.34,117.39,116.97,117.0,316000.0,107.4317,107.4775,107.0929,107.1204,316000.0
2014-03-24 09:30:00,117.2,117.63,116.26,116.43,60900.0,107.3035,107.6972,106.4429,106.5985,60900.0
2014-03-24 09:40:00,116.39,116.65,115.78,115.89,36100.0,106.5619,106.8,106.0034,106.1041,36100.0
2014-03-24 09:50:00,116.0,116.03,115.68,115.81,37700.0,106.2049,106.2323,105.9119,106.0309,37700.0
2014-03-24 10:00:00,115.81,116.03,115.54,115.68,30000.0,106.0309,106.2323,105.7837,105.9119,30000.0
2014-03-24 10:10:00,115.78,115.81,115.56,115.61,62300.0,106.0034,106.0309,105.802,105.8478,62300.0
2014-03-24 10:20:00,115.66,115.78,115.44,115.66,49500.0,105.8936,106.0034,105.6921,105.8936,49500.0
2014-03-24 10:30:00,115.61,115.66,115.48,115.51,25000.0,105.8478,105.8936,105.7288,105.7562,25000.0
2014-03-24 10:40:00,115.56,115.76,115.55,115.64,92600.0,105.802,105.9851,105.7929,105.8753,92600.0
2014-03-24 10:50:00,115.6,115.75,115.36,115.4,36300.0,105.8386,105.976,105.6189,105.6555,36300.0
2014-03-24 11:00:00,115.35,115.37,115.13,115.17,21100.0,105.6097,105.6281,105.4083,105.4449,21100.0
2014-03-24 11:10:00,115.18,115.33,115.11,115.11,27300.0,105.4541,105.5914,105.39,105.39,27300.0
2014-03-24 11:20:00,115.12,115.14,115.04,115.04,29000.0,105.3992,105.4175,105.3259,105.3259,29000.0
2014-03-24 11:30:00,115.03,115.12,115.0,115.08,14300.0,105.3168,105.3992,105.2893,105.3625,14300.0
2014-03-24 11:40:00,115.08,115.2,114.86,114.92,40200.0,105.3625,105.4724,105.1611,105.216,40200.0
2014-03-24 11:50:00,114.89,114.92,114.78,114.78,36800.0,105.1886,105.216,105.0879,105.0879,36800.0
2014-03-24 12:00:00,114.83,115.08,114.78,115.0,21100.0,105.1336,105.3625,105.0879,105.2893,21100.0
2014-03-24 12:10:00,115.01,115.02,114.86,114.94,17900.0,105.2984,105.3076,105.1611,105.2344,17900.0
2014-03-24 12:20:00,114.96,114.97,114.71,114.71,23500.0,105.2527,105.2618,105.0238,105.0238,23500.0
2014-03-24 12:30:00,114.72,114.83,114.64,114.69,18000.0,105.0329,105.1336,104.9597,105.0055,18000.0
2014-03-24 12:40:00,114.67,114.69,114.39,114.4,18300.0,104.9872,105.0055,104.7308,104.74,18300.0
2014-03-24 12:50:00,114.4,114.4,114.17,114.2,52300.0,104.74,104.74,104.5294,104.5568,52300.0
2014-03-24 13:00:00,114.21,114.32,114.18,114.23,33000.0,104.566,104.6667,104.5385,104.5843,33000.0
2014-03-24 13:10:00,114.25,114.52,114.24,114.52,31200.0,104.6026,104.8498,104.5935,104.8498,31200.0
2014-03-24 13:20:00,114.53,114.54,114.22,114.31,23900.0,104.859,104.8681,104.5752,104.6576,23900.0
2014-03-24 13:30:00,114.31,114.35,114.14,114.14,48100.0,104.6576,104.6942,104.5019,104.5019,48100.0
2014-03-24 13:40:00,114.14,114.22,114.13,114.18,24300.0,104.5019,104.5752,104.4928,104.5385,24300.0
2014-03-24 13:50:00,114.19,114.21,114.12,114.17,27800.0,104.5477,104.566,104.4836,104.5294,27800.0
2014-03-24 14:00:00,114.16,114.22,114.03,114.06,25500.0,104.5202,104.5752,104.4012,104.4287,25500.0
2014-03-24 14:10:00,114.1,114.15,113.95,113.97,18800.0,104.4653,104.5111,104.328,104.3463,18800.0
2014-03-24 14:20:00,114.0,114.12,113.97,114.1,13300.0,104.3737,104.4836,104.3463,104.4653,13300.0
2014-03-24 14:30:00,114.11,114.19,114.06,114.1,18100.0,104.4744,104.5477,104.4287,104.4653,18100.0
2014-03-24 14:40:00,114.11,114.23,114.1,114.19,31200.0,104.4744,104.5843,104.4653,104.5477,31200.0
2014-03-24 14:50:00,114.18,114.2,114.08,114.12,20800.0,104.5385,104.5568,104.447,104.4836,20800.0
2014-03-24 15:00:00,114.12,114.12,113.96,113.97,37900.0,104.4836,104.4836,104.3371,104.3463,37900.0
2014-03-24 15:10:00,113.96,113.97,113.84,113.86,36200.0,104.3371,104.3463,104.2272,104.2456,36200.0
2014-03-24 15:20:00,113.86,114.0,113.86,114.0,33700.0,104.2456,104.3737,104.2456,104.3737,33700.0
2014-03-24 15:30:00,113.99,114.03,113.92,113.99,76000.0,104.3646,104.4012,104.3005,104.3646,76000.0
2014-03-24 15:40:00,113.99,114.0,113.9,113.98,80100.0,104.3646,104.3737,104.2822,104.3554,80100.0
2014-03-24 15:50:00,113.97,114.01,113.76,113.8,103800.0,104.3463,104.3829,104.154,104.1906,103800.0
2014-03-25 09:30:00,113.75,115.12,113.58,114.77,29600.0,104.1448,105.3992,103.9892,105.0787,29600.0
2014-03-25 09:40:00,114.83,115.39,114.72,115.32,27100.0,105.1336,105.6464,105.0329,105.5823,27100.0
2014-03-25 09:50:00,115.32,115.51,115.04,115.15,20100.0,105.5823,105.7562,105.3259,105.4266,20100.0
2014-03-25 10:00:00,115.2,115.44,115.13,115.4,28800.0,105.4724,105.6921,105.4083,105.6555,28800.0
2014-03-25 10:10:00,115.45,115.79,115.45,115.7,16000.0,105.7013,106.0126,105.7013,105.9302,16000.0
2014-03-25 10:20:00,115.66,115.66,115.3,115.45,15000.0,105.8936,105.8936,105.564,105.7013,15000.0
2014-03-25 10:30:00,115.41,115.41,115.04,115.15,8700.0,105.6647,105.6647,105.3259,105.4266,8700.0
2014-03-25 10:40:00,115.11,115.29,114.8,114.81,28200.0,105.39,105.5548,105.1062,105.1153,28200.0
2014-03-25 10:50:00,114.86,114.93,114.64,114.71,13700.0,105.1611,105.2252,104.9597,105.0238,13700.0
2014-03-25 11:00:00,114.7,114.8,114.57,114.71,15200.0,105.0146,105.1062,104.8956,105.0238,15200.0
2014-03-25 11:10:00,114.71,114.75,114.56,114.66,15900.0,105.0238,105.0604,104.8864,104.978,15900.0
2014-03-25 11:20:00,114.67,114.73,114.49,114.53,12500.0,104.9872,105.0421,104.8224,104.859,12500.0
2014-03-25 11:30:00,114.56,114.62,114.23,114.31,12400.0,104.8864,104.9414,104.5843,104.6576,12400.0
2014-03-25 11:40:00,114.34,114.42,114.02,114.04,9100.0,104.685,104.7583,104.392,104.4104,9100.0
2014-03-25 11:50:00,114.03,114.09,113.7,113.82,18200.0,104.4012,104.4561,104.0991,104.2089,18200.0
2014-03-25 12:00:00,113.86,113.9,113.64,113.78,15300.0,104.2456,104.2822,104.0441,104.1723,15300.0
2014-03-25 12:10:00,113.78,113.9,113.77,113.87,10700.0,104.1723,104.2822,104.1632,104.2547,10700.0
2014-03-25 12:20:00,113.87,113.89,113.39,113.49,12300.0,104.2547,104.273,103.8152,103.9068,12300.0
2014-03-25 12:30:00,113.53,113.79,113.51,113.78,8800.0,103.9434,104.1815,103.9251,104.1723,8800.0
2014-03-25 12:40:00,113.78,113.85,113.75,113.85,12000.0,104.1723,104.2364,104.1448,104.2364,12000.0
2014-03-25 12:50:00,113.84,113.93,113.81,113.89,15800.0,104.2272,104.3096,104.1998,104.273,15800.0
2014-03-25 13:00:00,113.87,113.9,113.77,113.86,6500.0,104.2547,104.2822,104.1632,104.2456,6500.0
2014-03-25 13:10:00,113.9,113.9,113.79,113.82,8700.0,104.2822,104.2822,104.1815,104.2089,8700.0
2014-03-25 13:20:00,113.83,114.19,113.83,114.13,20900.0,104.2181,104.5477,104.2181,104.4928,20900.0
2014-03-25 13:30:00,114.13,114.25,114.02,114.07,13900.0,104.4928,104.6026,104.392,104.4378,13900.0
2014-03-25 13:40:00,114.09,114.26,114.07,114.13,22600.0,104.4561,104.6118,104.4378,104.4928,22600.0
2014-03-25 13:50:00,114.12,114.14,114.05,114.08,10800.0,104.4836,104.5019,104.4195,104.447,10800.0
2014-03-25 14:00:00,114.08,114.17,114.07,114.12,11500.0,104.447,104.5294,104.4378,104.4836,11500.0
2014-03-25 14:10:00,114.12,114.22,113.88,113.9,18800.0,104.4836,104.5752,104.2639,104.2822,18800.0
2014-03-25 14:20:00,113.89,114.03,113.85,113.93,10200.0,104.273,104.4012,104.2364,104.3096,10200.0
2014-03-25 14:30:00,113.95,114.08,113.91,114.07,14100.0,104.328,104.447,104.2913,104.4378,14100.0
2014-03-25 14:40:00,114.05,114.06,113.9,113.9,11900.0,104.4195,104.4287,104.2822,104.2822,11900.0
2014-03-25 14:50:00,113.9,114.01,113.88,113.95,11500.0,104.2822,104.3829,104.2639,104.328,11500.0
2014-03-25 15:00:00,113.96,114.15,113.96,114.09,14100.0,104.3371,104.5111,104.3371,104.4561,14100.0
2014-03-25 15:10:00,114.07,114.42,114.06,114.37,32100.0,104.4378,104.7583,104.4287,104.7125,32100.0
2014-03-25 15:20:00,114.37,114.54,114.36,114.38,42000.0,104.7125,104.8681,104.7033,104.7216,42000.0
2014-03-25 15:30:00,114.37,114.44,114.21,114.28,26500.0,104.7125,104.7766,104.566,104.6301,26500.0
2014-03-25 15:40:00,114.27,114.45,114.23,114.25,40400.0,104.6209,104.7857,104.5843,104.6026,40400.0
2014-03-25 15:50:00,114.25,114.33,114.09,114.19,73000.0,104.6026,104.6759,104.4561,104.5477,73000.0
2014-03-26 09:30:00,114.82,115.08,114.13,114.41,15400.0,105.1245,105.3625,104.4928,104.7491,15400.0
2014-03-26 09:40:00,114.33,114.38,113.68,113.89,11900.0,104.6759,104.7216,104.0808,104.273,11900.0
2014-03-26 09:50:00,113.87,114.56,113.67,114.41,14200.0,104.2547,104.8864,104.0716,104.7491,14200.0
2014-03-26 10:00:00,114.34,114.35,113.85,114.34,11200.0,104.685,104.6942,104.2364,104.685,11200.0
2014-03-26 10:10:00,114.4,114.8,114.31,114.31,12100.0,104.74,105.1062,104.6576,104.6576,12100.0
2014-03-26 10:20:00,114.35,114.57,114.25,114.26,5800.0,104.6942,104.8956,104.6026,104.6118,5800.0
2014-03-26 10:30:00,114.21,114.47,114.2,114.27,28000.0,104.566,104.804,104.5568,104.6209,28000.0
2014-03-26 10:40:00,114.28,114.38,114.05,114.05,38800.0,104.6301,104.7216,104.4195,104.4195,38800.0
2014-03-26 10:50:00,114.07,114.1,113.81,114.0,10300.0,104.4378,104.4653,104.1998,104.3737,10300.0
2014-03-26 11:00:00,114.0,114.14,114.0,114.07,12300.0,104.3737,104.5019,104.3737,104.4378,12300.0
2014-03-26 11:10:00,114.13,114.24,113.93,113.97,11100.0,104.4928,104.5935,104.3096,104.3463,11100.0
2014-03-26 11:20:00,113.93,114.07,113.89,114.03,7900.0,104.3096,104.4378,104.273,104.4012,7900.0
2014-03-26 11:30:00,114.03,114.04,113.85,113.95,6600.0,104.4012,104.4104,104.2364,104.328,6600.0
2014-03-26 11:40:00,113.9,113.93,113.55,113.55,7800.0,104.2822,104.3096,103.9617,103.9617,7800.0
2014-03-26 11:50:00,113.56,113.82,113.56,113.76,13400.0,103.9709,104.2089,103.9709,104.154,13400.0
2014-03-26 12:00:00,113.82,113.82,113.55,113.64,12100.0,104.2089,104.2089,103.9617,104.0441,12100.0
2014-03-26 12:10:00,113.65,113.65,113.48,113.48,15400.0,104.0533,104.0533,103.8976,103.8976,15400.0
2014-03-26 12:20:00,113.49,113.8,113.49,113.74,22300.0,103.9068,104.1906,103.9068,104.1357,22300.0
2014-03-26 12:30:00,113.72,113.93,113.69,113.75,15600.0,104.1174,104.3096,104.0899,104.1448,15600.0
2014-03-26 12:40:00,113.71,113.71,113.51,113.57,30300.0,104.1082,104.1082,103.9251,103.98,30300.0
2014-03-26 12:50:00,113.61,113.84,113.61,113.75,4200.0,104.0167,104.2272,104.0167,104.1448,4200.0
2014-03-26 13:00:00,113.8,113.81,113.55,113.64,6000.0,104.1906,104.1998,103.9617,104.0441,6000.0
2014-03-26 13:10:00,113.61,113.67,113.58,113.62,5500.0,104.0167,104.0716,103.9892,104.0258,5500.0
2014-03-26 13:20:00,113.6,113.67,113.24,113.24,6800.0,104.0075,104.0716,103.6779,103.6779,6800.0
2014-03-26 13:30:00,113.24,113.24,112.67,112.81,36600.0,103.6779,103.6779,103.156,103.2842,36600.0
2014-03-26 13:40:00,112.79,112.79,112.39,112.43,13500.0,103.2659,103.2659,102.8997,102.9363,13500.0
2014-03-26 13:50:00,112.49,112.99,112.44,112.96,11000.0,102.9912,103.449,102.9455,103.4216,11000.0
2014-03-26 14:00:00,112.96,113.08,112.86,113.01,13300.0,103.4216,103.5314,103.33,103.4673,13300.0
2014-03-26 14:10:00,113.0,113.01,112.77,112.82,9400.0,103.4582,103.4673,103.2476,103.2934,9400.0
2014-03-26 14:20:00,112.81,113.09,112.78,113.09,7800.0,103.2842,103.5406,103.2568,103.5406,7800.0
2014-03-26 14:30:00,113.09,113.16,112.97,113.16,12500.0,103.5406,103.6047,103.4307,103.6047,12500.0
2014-03-26 14:40:00,113.13,113.35,113.1,113.29,8400.0,103.5772,103.7786,103.5497,103.7237,8400.0
2014-03-26 14:50:00,113.31,113.5,113.31,113.46,10100.0,103.742,103.916,103.742,103.8793,10100.0
2014-03-26 15:00:00,113.48,113.58,113.45,113.48,13300.0,103.8976,103.9892,103.8702,103.8976,13300.0
2014-03-26 15:10:00,113.53,113.57,113.44,113.5,20200.0,103.9434,103.98,103.861,103.916,20200.0
2014-03-26 15:20:00,113.5,113.5,113.16,113.2,15400.0,103.916,103.916,103.6047,103.6413,15400.0
2014-03-26 15:30:00,113.2,113.33,113.17,113.19,21700.0,103.6413,103.7603,103.6138,103.6321,21700.0
2014-03-26 15:40:00,113.19,113.24,113.06,113.08,32800.0,103.6321,103.6779,103.5131,103.5314,32800.0
2014-03-26 15:50:00,113.08,113.08,112.89,112.92,92000.0,103.5314,103.5314,103.3575,103.3849,92000.0
2014-03-27 09:30:00,113.1,113.5,112.05,112.29,19700.0,103.7992,104.1663,102.8356,103.0558,19700.0
2014-03-27 09:40:00,112.19,112.21,111.83,112.0,15400.0,102.9641,102.9824,102.6337,102.7897,15400.0
2014-03-27 09:50:00,111.99,112.5,111.96,112.48,25300.0,102.7805,103.2486,102.753,103.2302,25300.0
2014-03-27 10:00:00,112.38,113.01,112.23,113.01,19400.0,103.1384,103.7166,103.0008,103.7166,19400.0
2014-03-27 10:10:00,113.07,113.2,112.62,112.83,11500.0,103.7717,103.891,103.3587,103.5514,11500.0
2014-03-27 10:20:00,112.86,113.06,112.75,112.8,21700.0,103.579,103.7625,103.478,103.5239,21700.0
2014-03-27 10:30:00,112.83,112.85,112.67,112.67,25400.0,103.5514,103.5698,103.4046,103.4046,25400.0
2014-03-27 10:40:00,112.64,112.68,112.41,112.49,8500.0,103.3771,103.4138,103.166,103.2394,8500.0
2014-03-27 10:50:00,112.48,112.58,112.28,112.58,11600.0,103.2302,103.322,103.0467,103.322,11600.0
2014-03-27 11:00:00,112.59,112.59,112.3,112.3,16500.0,103.3312,103.3312,103.065,103.065,16500.0
2014-03-27 11:10:00,112.29,112.37,112.15,112.35,18400.0,103.0558,103.1293,102.9273,103.1109,18400.0
2014-03-27 11:20:00,112.48,112.55,112.36,112.49,12700.0,103.2302,103.2945,103.1201,103.2394,12700.0
2014-03-27 11:30:00,112.44,112.44,112.07,112.07,7000.0,103.1935,103.1935,102.8539,102.8539,7000.0
2014-03-27 11:40:00,112.06,112.13,111.94,112.05,19300.0,102.8448,102.909,102.7346,102.8356,19300.0
2014-03-27 11:50:00,112.06,112.29,111.97,112.21,5400.0,102.8448,103.0558,102.7622,102.9824,5400.0
2014-03-27 12:00:00,112.2,112.25,111.87,111.88,12600.0,102.9732,103.0191,102.6704,102.6796,12600.0
2014-03-27 12:10:00,111.86,112.33,111.86,112.2,6800.0,102.6612,103.0925,102.6612,102.9732,6800.0
2014-03-27 12:20:00,112.23,112.41,112.19,112.33,9900.0,103.0008,103.166,102.9641,103.0925,9900.0
2014-03-27 12:30:00,112.4,112.51,112.13,112.21,6600.0,103.1568,103.2577,102.909,102.9824,6600.0
2014-03-27 12:40:00,112.26,112.31,112.13,112.17,9400.0,103.0283,103.0742,102.909,102.9457,9400.0
2014-03-27 12:50:00,112.17,112.2,112.05,112.1,6900.0,102.9457,102.9732,102.8356,102.8815,6900.0
2014-03-27 13:00:00,112.14,112.44,112.14,112.37,10600.0,102.9182,103.1935,102.9182,103.1293,10600.0
2014-03-27 13:10:00,112.33,112.34,112.15,112.22,5000.0,103.0925,103.1017,102.9273,102.9916,5000.0
2014-03-27 13:20:00,112.22,112.31,112.14,112.14,6700.0,102.9916,103.0742,102.9182,102.9182,6700.0
2014-03-27 13:30:00,112.19,112.27,111.99,112.05,12600.0,102.9641,103.0375,102.7805,102.8356,12600.0
2014-03-27 13:40:00,112.08,112.22,111.87,111.88,16500.0,102.8631,102.9916,102.6704,102.6796,16500.0
2014-03-27 13:50:00,111.89,112.04,111.88,112.03,10700.0,102.6887,102.8264,102.6796,102.8172,10700.0
2014-03-27 14:00:00,112.03,112.05,111.92,111.98,8200.0,102.8172,102.8356,102.7163,102.7713,8200.0
2014-03-27 14:10:00,112.0,112.06,111.88,111.9,4100.0,102.7897,102.8448,102.6796,102.6979,4100.0
2014-03-27 14:20:00,111.9,112.0,111.8,111.98,9100.0,102.6979,102.7897,102.6061,102.7713,9100.0
2014-03-27 14:30:00,111.96,111.98,111.6,111.72,9000.0,102.753,102.7713,102.4226,102.5327,9000.0
2014-03-27 14:40:00,111.74,111.81,111.66,111.8,9900.0,102.5511,102.6153,102.4776,102.6061,9900.0
2014-03-27 14:50:00,111.78,111.93,111.65,111.88,9800.0,102.5878,102.7254,102.4685,102.6796,9800.0
2014-03-27 15:00:00,111.85,111.94,111.75,111.88,8600.0,102.652,102.7346,102.5602,102.6796,8600.0
2014-03-27 15:10:00,111.9,112.05,111.87,111.95,13700.0,102.6979,102.8356,102.6704,102.7438,13700.0
2014-03-27 15:20:00,111.98,112.25,111.95,112.23,13100.0,102.7713,103.0191,102.7438,103.0008,13100.0
2014-03-27 15:30:00,112.23,112.34,112.13,112.33,18300.0,103.0008,103.1017,102.909,103.0925,18300.0
2014-03-27 15:40:00,112.34,112.37,112.12,112.12,30700.0,103.1017,103.1293,102.8998,102.8998,30700.0
2014-03-27 15:50:00,112.13,112.3,112.04,112.07,47500.0,102.909,103.065,102.8264,102.8539,47500.0
2014-03-28 09:30:00,112.56,113.38,112.39,113.37,15300.0,103.3036,104.0562,103.1476,104.047,15300.0
2014-03-28 09:40:00,113.21,113.7,113.21,113.7,11000.0,103.9002,104.3499,103.9002,104.3499,11000.0
2014-03-28 09:50:00,113.63,113.66,113.32,113.63,15900.0,104.2856,104.3132,104.0011,104.2856,15900.0
2014-03-28 10:00:00,113.67,113.9,113.67,113.75,8200.0,104.3224,104.5334,104.3224,104.3958,8200.0
2014-03-28 10:10:00,113.77,113.95,113.49,113.49,10000.0,104.4141,104.5793,104.1572,104.1572,10000.0
2014-03-28 10:20:00,113.42,113.53,113.21,113.26,14700.0,104.0929,104.1939,103.9002,103.9461,14700.0
2014-03-28 10:30:00,113.32,113.46,113.05,113.18,5500.0,104.0011,104.1296,103.7533,103.8726,5500.0
2014-03-28 10:40:00,113.19,113.35,113.18,113.32,4800.0,103.8818,104.0287,103.8726,104.0011,4800.0
2014-03-28 10:50:00,113.24,113.49,113.24,113.44,6000.0,103.9277,104.1572,103.9277,104.1113,6000.0
2014-03-28 11:00:00,113.52,113.55,113.45,113.45,11700.0,104.1847,104.2122,104.1204,104.1204,11700.0
2014-03-28 11:10:00,113.47,113.57,113.3,113.41,10600.0,104.1388,104.2306,103.9828,104.0837,10600.0
2014-03-28 11:20:00,113.45,113.45,113.25,113.3,6600.0,104.1204,104.1204,103.9369,103.9828,6600.0
2014-03-28 11:30:00,113.27,113.39,113.27,113.38,19200.0,103.9552,104.0654,103.9552,104.0562,19200.0
2014-03-28 11:40:00,113.43,113.57,113.38,113.55,8000.0,104.1021,104.2306,104.0562,104.2122,8000.0
2014-03-28 11:50:00,113.57,113.7,113.54,113.7,3500.0,104.2306,104.3499,104.203,104.3499,3500.0
2014-03-28 12:00:00,113.69,113.8,113.64,113.8,8000.0,104.3407,104.4417,104.2948,104.4417,8000.0
2014-03-28 12:10:00,113.76,113.8,113.61,113.61,11500.0,104.405,104.4417,104.2673,104.2673,11500.0
2014-03-28 12:20:00,113.61,113.71,113.54,113.66,5000.0,104.2673,104.3591,104.203,104.3132,5000.0
2014-03-28 12:30:00,113.63,113.75,113.61,113.68,9200.0,104.2856,104.3958,104.2673,104.3315,9200.0
2014-03-28 12:40:00,113.73,113.73,113.66,113.66,5500.0,104.3774,104.3774,104.3132,104.3132,5500.0
2014-03-28 12:50:00,113.65,113.65,113.33,113.33,5300.0,104.304,104.304,104.0103,104.0103,5300.0
2014-03-28 13:00:00,113.36,113.36,113.22,113.27,5400.0,104.0378,104.0378,103.9094,103.9552,5400.0
2014-03-28 13:10:00,113.28,113.28,112.95,113.04,10700.0,103.9644,103.9644,103.6616,103.7442,10700.0
2014-03-28 13:20:00,113.0,113.05,112.9,113.05,4600.0,103.7074,103.7533,103.6157,103.7533,4600.0
2014-03-28 13:30:00,113.04,113.11,113.0,113.09,5600.0,103.7442,103.8084,103.7074,103.79,5600.0
2014-03-28 13:40:00,113.08,113.08,113.02,113.03,9100.0,103.7809,103.7809,103.7258,103.735,9100.0
2014-03-28 13:50:00,113.02,113.04,112.88,113.04,9500.0,103.7258,103.7442,103.5973,103.7442,9500.0
2014-03-28 14:00:00,113.01,113.01,112.69,112.73,11000.0,103.7166,103.7166,103.4229,103.4597,11000.0
2014-03-28 14:10:00,112.73,112.8,112.43,112.5,11500.0,103.4597,103.5239,103.1843,103.2486,11500.0
2014-03-28 14:20:00,112.51,112.85,112.51,112.84,7800.0,103.2577,103.5698,103.2577,103.5606,7800.0
2014-03-28 14:30:00,112.85,112.87,112.75,112.75,9000.0,103.5698,103.5881,103.478,103.478,9000.0
2014-03-28 14:40:00,112.73,112.84,112.62,112.84,11300.0,103.4597,103.5606,103.3587,103.5606,11300.0
2014-03-28 14:50:00,112.87,112.99,112.86,112.96,10600.0,103.5881,103.6983,103.579,103.6707,10600.0
2014-03-28 15:00:00,112.96,113.09,112.81,112.81,12900.0,103.6707,103.79,103.5331,103.5331,12900.0
2014-03-28 15:10:00,112.8,112.99,112.7,112.99,16800.0,103.5239,103.6983,103.4321,103.6983,16800.0
2014-03-28 15:20:00,112.96,113.01,112.93,112.96,17700.0,103.6707,103.7166,103.6432,103.6707,17700.0
2014-03-28 15:30:00,112.97,113.11,112.97,113.06,54200.0,103.6799,103.8084,103.6799,103.7625,54200.0
2014-03-28 15:40:00,113.05,113.08,112.89,112.92,30600.0,103.7533,103.7809,103.6065,103.634,30600.0
2014-03-28 15:50:00,112.93,113.1,112.88,113.05,49200.0,103.6432,103.7992,103.5973,103.7533,49200.0
2014-03-31 09:30:00,113.77,113.88,112.62,113.29,30800.0,104.4141,104.5151,103.3587,103.9736,30800.0
2014-03-31 09:40:00,113.29,113.29,112.45,112.56,41000.0,103.9736,103.9736,103.2027,103.3036,41000.0
2014-03-31 09:50:00,112.61,113.14,112.59,112.79,16000.0,103.3495,103.8359,103.3312,103.5147,16000.0
2014-03-31 10:00:00,112.79,112.85,112.51,112.56,9300.0,103.5147,103.5698,103.2577,103.3036,9300.0
2014-03-31 10:10:00,112.62,112.76,111.72,111.83,64400.0,103.3587,103.4872,102.5327,102.6337,64400.0
2014-03-31 10:20:00,111.86,111.86,111.5,111.63,41600.0,102.6612,102.6612,102.3308,102.4501,41600.0
2014-03-31 10:30:00,111.63,111.65,111.21,111.32,34600.0,102.4501,102.4685,102.0647,102.1656,34600.0
2014-03-31 10:40:00,111.32,111.92,111.32,111.61,16800.0,102.1656,102.7163,102.1656,102.4318,16800.0
2014-03-31 10:50:00,111.64,111.79,111.55,111.58,22800.0,102.4593,102.597,102.3767,102.4042,22800.0
2014-03-31 11:00:00,111.56,111.75,111.44,111.65,20400.0,102.3859,102.5602,102.2757,102.4685,20400.0
2014-03-31 11:10:00,111.63,111.64,111.4,111.5,24300.0,102.4501,102.4593,102.239,102.3308,24300.0
2014-03-31 11:20:00,111.48,111.49,111.26,111.4,14200.0,102.3124,102.3216,102.1105,102.239,14200.0
2014-03-31 11:30:00,111.46,111.5,111.15,111.25,66500.0,102.2941,102.3308,102.0096,102.1014,66500.0
2014-03-31 11:40:00,111.25,111.42,111.18,111.3,68500.0,102.1014,102.2574,102.0371,102.1472,68500.0
2014-03-31 11:50:00,111.4,111.5,111.16,111.46,49100.0,102.239,102.3308,102.0188,102.2941,49100.0
2014-03-31 12:00:00,111.44,111.75,111.44,111.68,45300.0,102.2757,102.5602,102.2757,102.496,45300.0
2014-03-31 12:10:00,111.62,111.92,111.55,111.92,12700.0,102.4409,102.7163,102.3767,102.7163,12700.0
2014-03-31 12:20:00,111.84,112.04,111.84,111.93,20000.0,102.6428,102.8264,102.6428,102.7254,20000.0
2014-03-31 12:30:00,111.93,112.1,111.83,111.85,25200.0,102.7254,102.8815,102.6337,102.652,25200.0
2014-03-31 12:40:00,111.85,112.01,111.83,112.01,14300.0,102.652,102.7989,102.6337,102.7989,14300.0
2014-03-31 12:50:00,112.02,112.34,111.97,112.34,6100.0,102.808,103.1017,102.7622,103.1017,6100.0
2014-03-31 13:00:00,112.29,112.54,112.29,112.44,12900.0,103.0558,103.2853,103.0558,103.1935,12900.0
2014-03-31 13:10:00,112.47,112.57,112.4,112.41,15300.0,103.221,103.3128,103.1568,103.166,15300.0
2014-03-31 13:20:00,112.41,112.47,112.32,112.35,10700.0,103.166,103.221,103.0834,103.1109,10700.0
2014-03-31 13:30:00,112.31,112.49,112.27,112.42,9500.0,103.0742,103.2394,103.0375,103.1751,9500.0
2014-03-31 13:40:00,112.42,112.43,112.32,112.32,10000.0,103.1751,103.1843,103.0834,103.0834,10000.0
2014-03-31 13:50:00,112.3,112.32,112.1,112.27,12900.0,103.065,103.0834,102.8815,103.0375,12900.0
2014-03-31 14:00:00,112.3,112.53,112.3,112.5,14300.0,103.065,103.2761,103.065,103.2486,14300.0
2014-03-31 14:10:00,112.5,112.67,112.42,112.65,13800.0,103.2486,103.4046,103.1751,103.3862,13800.0
2014-03-31 14:20:00,112.64,112.82,112.64,112.82,7100.0,103.3771,103.5423,103.3771,103.5423,7100.0
2014-03-31 14:30:00,112.79,112.94,112.75,112.93,10700.0,103.5147,103.6524,103.478,103.6432,10700.0
2014-03-31 14:40:00,112.93,113.02,112.82,112.83,14200.0,103.6432,103.7258,103.5423,103.5514,14200.0
2014-03-31 14:50:00,112.83,112.9,112.76,112.85,11800.0,103.5514,103.6157,103.4872,103.5698,11800.0
2014-03-31 15:00:00,112.86,112.86,112.7,112.77,13600.0,103.579,103.579,103.4321,103.4964,13600.0
2014-03-31 15:10:00,112.77,112.77,112.7,112.76,21500.0,103.4964,103.4964,103.4321,103.4872,21500.0
2014-03-31 15:20:00,112.75,112.9,112.69,112.86,21400.0,103.478,103.6157,103.4229,103.579,21400.0
2014-03-31 15:30:00,112.87,112.93,112.85,112.88,25800.0,103.5881,103.6432,103.5698,103.5973,25800.0
2014-03-31 15:40:00,112.87,112.88,112.76,112.78,40300.0,103.5881,103.5973,103.4872,103.5055,40300.0
2014-03-31 15:50:00,112.79,112.87,112.7,112.73,73600.0,103.5147,103.5881,103.4321,103.4597,73600.0
2014-04-01 09:30:00,112.77,115.01,112.77,113.21,84700.0,103.4964,105.5522,103.4964,103.9002,84700.0
2014-04-01 09:40:00,113.27,113.35,112.85,113.19,20400.0,103.9552,104.0287,103.5698,103.8818,20400.0
2014-04-01 09:50:00,113.22,113.56,112.81,113.08,39300.0,103.9094,104.2214,103.5331,103.7809,39300.0
2014-04-01 10:00:00,113.14,113.48,112.7,112.76,71900.0,103.8359,104.148,103.4321,103.4872,71900.0
2014-04-01 10:10:00,112.84,113.04,112.44,112.91,17500.0,103.5606,103.7442,103.1935,103.6249,17500.0
2014-04-01 10:20:00,112.91,113.21,112.69,113.0,23400.0,103.6249,103.9002,103.4229,103.7074,23400.0
2014-04-01 10:30:00,112.98,113.37,112.98,113.24,30200.0,103.6891,104.047,103.6891,103.9277,30200.0
2014-04-01 10:40:00,113.26,113.36,113.05,113.09,17100.0,103.9461,104.0378,103.7533,103.79,17100.0
2014-04-01 10:50:00,113.07,113.34,113.06,113.28,22500.0,103.7717,104.0195,103.7625,103.9644,22500.0
2014-04-01 11:00:00,113.26,113.5,113.26,113.48,20800.0,103.9461,104.1663,103.9461,104.148,20800.0
2014-04-01 11:10:00,113.48,113.68,113.39,113.4,26000.0,104.148,104.3315,104.0654,104.0746,26000.0
2014-04-01 11:20:00,113.39,113.53,113.38,113.5,24400.0,104.0654,104.1939,104.0562,104.1663,24400.0
2014-04-01 11:30:00,113.53,113.61,113.49,113.52,26800.0,104.1939,104.2673,104.1572,104.1847,26800.0
2014-04-01 11:40:00,113.49,113.52,113.32,113.32,18700.0,104.1572,104.1847,104.0011,104.0011,18700.0
2014-04-01 11:50:00,113.33,113.4,113.27,113.28,12900.0,104.0103,104.0746,103.9552,103.9644,12900.0
2014-04-01 12:00:00,113.33,113.44,113.28,113.42,14400.0,104.0103,104.1113,103.9644,104.0929,14400.0
2014-04-01 12:10:00,113.44,113.44,113.19,113.32,94400.0,104.1113,104.1113,103.8818,104.0011,94400.0
2014-04-01 12:20:00,113.31,113.34,113.18,113.27,30700.0,103.992,104.0195,103.8726,103.9552,30700.0
2014-04-01 12:30:00,113.28,113.32,112.96,112.98,51300.0,103.9644,104.0011,103.6707,103.6891,51300.0
2014-04-01 12:40:00,112.98,112.98,112.86,112.95,21800.0,103.6891,103.6891,103.579,103.6616,21800.0
2014-04-01 12:50:00,112.92,113.03,112.86,113.01,17500.0,103.634,103.735,103.579,103.7166,17500.0
2014-04-01 13:00:00,112.98,113.04,112.87,112.95,26400.0,103.6891,103.7442,103.5881,103.6616,26400.0
2014-04-01 13:10:00,112.92,112.99,112.76,112.79,24300.0,103.634,103.6983,103.4872,103.5147,24300.0
2014-04-01 13:20:00,112.75,112.97,112.75,112.97,19400.0,103.478,103.6799,103.478,103.6799,19400.0
2014-04-01 13:30:00,112.97,113.0,112.85,112.9,9400.0,103.6799,103.7074,103.5698,103.6157,9400.0
2014-04-01 13:40:00,112.9,112.96,112.86,112.92,16400.0,103.6157,103.6707,103.579,103.634,16400.0
2014-04-01 13:50:00,112.93,112.98,112.9,112.98,12400.0,103.6432,103.6891,103.6157,103.6891,12400.0
2014-04-01 14:00:00,112.98,113.04,112.94,113.02,14700.0,103.6891,103.7442,103.6524,103.7258,14700.0
2014-04-01 14:10:00,112.99,113.06,112.92,113.04,25400.0,103.6983,103.7625,103.634,103.7442,25400.0
2014-04-01 14:20:00,113.04,113.08,112.98,113.02,23800.0,103.7442,103.7809,103.6891,103.7258,23800.0
2014-04-01 14:30:00,113.0,113.05,112.95,113.01,19900.0,103.7074,103.7533,103.6616,103.7166,19900.0
2014-04-01 14:40:00,113.02,113.27,113.01,113.11,29800.0,103.7258,103.9552,103.7166,103.8084,29800.0
2014-04-01 14:50:00,113.11,113.22,113.09,113.21,23100.0,103.8084,103.9094,103.79,103.9002,23100.0
2014-04-01 15:00:00,113.2,113.32,113.15,113.28,33800.0,103.891,104.0011,103.8451,103.9644,33800.0
2014-04-01 15:10:00,113.28,113.4,113.27,113.37,24600.0,103.9644,104.0746,103.9552,104.047,24600.0
2014-04-01 15:20:00,113.36,113.36,113.26,113.28,33100.0,104.0378,104.0378,103.9461,103.9644,33100.0
2014-04-01 15:30:00,113.29,113.35,113.25,113.3,57700.0,103.9736,104.0287,103.9369,103.9828,57700.0
2014-04-01 15:40:00,113.3,113.39,113.28,113.33,56400.0,103.9828,104.0654,103.9644,104.0103,56400.0
2014-04-01 15:50:00,113.33,113.39,113.25,113.27,90800.0,104.0103,104.0654,103.9369,103.9552,90800.0
2014-04-02 09:30:00,113.57,113.57,112.52,112.58,46700.0,104.2306,104.2306,103.2669,103.322,46700.0
2014-04-02 09:40:00,112.67,112.81,112.3,112.62,33700.0,103.4046,103.5331,103.065,103.3587,33700.0
2014-04-02 09:50:00,112.65,112.71,112.33,112.51,33700.0,103.3862,103.4413,103.0925,103.2577,33700.0
2014-04-02 10:00:00,112.55,112.62,112.28,112.28,23500.0,103.2945,103.3587,103.0467,103.0467,23500.0
2014-04-02 10:10:00,112.3,112.38,112.15,112.38,25900.0,103.065,103.1384,102.9273,103.1384,25900.0
2014-04-02 10:20:00,112.38,112.79,112.38,112.54,21600.0,103.1384,103.5147,103.1384,103.2853,21600.0
2014-04-02 10:30:00,112.52,112.53,112.32,112.36,19400.0,103.2669,103.2761,103.0834,103.1201,19400.0
2014-04-02 10:40:00,112.35,112.48,112.21,112.23,21700.0,103.1109,103.2302,102.9824,103.0008,21700.0
2014-04-02 10:50:00,112.24,112.34,112.04,112.04,47400.0,103.0099,103.1017,102.8264,102.8264,47400.0
2014-04-02 11:00:00,112.04,112.27,111.92,112.24,43100.0,102.8264,103.0375,102.7163,103.0099,43100.0
2014-04-02 11:10:00,112.26,112.57,112.22,112.56,35000.0,103.0283,103.3128,102.9916,103.3036,35000.0
2014-04-02 11:20:00,112.56,112.76,112.51,112.62,26700.0,103.3036,103.4872,103.2577,103.3587,26700.0
2014-04-02 11:30:00,112.61,112.73,112.52,112.68,18000.0,103.3495,103.4597,103.2669,103.4138,18000.0
2014-04-02 11:40:00,112.66,112.66,112.25,112.32,13800.0,103.3954,103.3954,103.0191,103.0834,13800.0
2014-04-02 11:50:00,112.27,112.35,112.24,112.24,13200.0,103.0375,103.1109,103.0099,103.0099,13200.0
2014-04-02 12:00:00,112.25,112.38,112.25,112.34,20300.0,103.0191,103.1384,103.0191,103.1017,20300.0
2014-04-02 12:10:00,112.32,112.37,112.22,112.34,16200.0,103.0834,103.1293,102.9916,103.1017,16200.0
2014-04-02 12:20:00,112.33,112.35,112.23,112.34,13400.0,103.0925,103.1109,103.0008,103.1017,13400.0
2014-04-02 12:30:00,112.33,112.46,112.29,112.38,18500.0,103.0925,103.2119,103.0558,103.1384,18500.0
2014-04-02 12:40:00,112.4,112.4,112.31,112.37,12800.0,103.1568,103.1568,103.0742,103.1293,12800.0
2014-04-02 12:50:00,112.36,112.4,112.33,112.4,8900.0,103.1201,103.1568,103.0925,103.1568,8900.0
2014-04-02 13:00:00,112.4,112.4,112.23,112.3,22200.0,103.1568,103.1568,103.0008,103.065,22200.0
2014-04-02 13:10:00,112.32,112.4,112.32,112.35,48300.0,103.0834,103.1568,103.0834,103.1109,48300.0
2014-04-02 13:20:00,112.34,112.39,112.23,112.39,13700.0,103.1017,103.1476,103.0008,103.1476,13700.0
2014-04-02 13:30:00,112.36,112.45,112.34,112.43,27400.0,103.1201,103.2027,103.1017,103.1843,27400.0
2014-04-02 13:40:00,112.41,112.46,112.34,112.41,13000.0,103.166,103.2119,103.1017,103.166,13000.0
2014-04-02 13:50:00,112.42,112.42,112.26,112.32,34000.0,103.1751,103.1751,103.0283,103.0834,34000.0
2014-04-02 14:00:00,112.32,112.39,112.22,112.35,26800.0,103.0834,103.1476,102.9916,103.1109,26800.0
2014-04-02 14:10:00,112.35,112.37,112.25,112.27,13000.0,103.1109,103.1293,103.0191,103.0375,13000.0
2014-04-02 14:20:00,112.26,112.28,112.03,112.05,28000.0,103.0283,103.0467,102.8172,102.8356,28000.0
2014-04-02 14:30:00,112.05,112.07,111.83,111.83,18400.0,102.8356,102.8539,102.6337,102.6337,18400.0
2014-04-02 14:40:00,111.84,111.98,111.84,111.92,21200.0,102.6428,102.7713,102.6428,102.7163,21200.0
2014-04-02 14:50:00,111.91,112.01,111.89,112.0,15400.0,102.7071,102.7989,102.6887,102.7897,15400.0
2014-04-02 15:00:00,112.01,112.04,111.99,112.01,23000.0,102.7989,102.8264,102.7805,102.7989,23000.0
2014-04-02 15:10:00,112.01,112.11,112.01,112.1,31900.0,102.7989,102.8906,102.7989,102.8815,31900.0
2014-04-02 15:20:00,112.09,112.27,112.07,112.27,28400.0,102.8723,103.0375,102.8539,103.0375,28400.0
2014-04-02 15:30:00,112.28,112.3,112.2,112.28,49800.0,103.0467,103.065,102.9732,103.0467,49800.0
2014-04-02 15:40:00,112.28,112.34,112.15,112.15,60700.0,103.0467,103.1017,102.9273,102.9273,60700.0
2014-04-02 15:50:00,112.15,112.33,112.04,112.17,120400.0,102.9273,103.0925,102.8264,102.9457,120400.0
2014-04-03 09:30:00,112.56,112.57,111.97,112.4,13400.0,103.3036,103.3128,102.7622,103.1568,13400.0
2014-04-03 09:40:00,112.35,112.94,112.35,112.9,23600.0,103.1109,103.6524,103.1109,103.6157,23600.0
2014-04-03 09:50:00,112.89,113.09,112.82,112.98,14600.0,103.6065,103.79,103.5423,103.6891,14600.0
2014-04-03 10:00:00,113.0,113.11,112.94,112.99,15100.0,103.7074,103.8084,103.6524,103.6983,15100.0
2014-04-03 10:10:00,112.93,112.96,112.53,112.53,12800.0,103.6432,103.6707,103.2761,103.2761,12800.0
2014-04-03 10:20:00,112.61,112.84,112.57,112.57,9600.0,103.3495,103.5606,103.3128,103.3128,9600.0
2014-04-03 10:30:00,112.6,112.6,112.19,112.3,12300.0,103.3403,103.3403,102.9641,103.065,12300.0
2014-04-03 10:40:00,112.27,112.54,112.27,112.51,6300.0,103.0375,103.2853,103.0375,103.2577,6300.0
2014-04-03 10:50:00,112.51,112.53,112.21,112.49,9100.0,103.2577,103.2761,102.9824,103.2394,9100.0
2014-04-03 11:00:00,112.52,112.65,112.4,112.57,27300.0,103.2669,103.3862,103.1568,103.3128,27300.0
2014-04-03 11:10:00,112.57,112.79,112.57,112.79,10600.0,103.3128,103.5147,103.3128,103.5147,10600.0
2014-04-03 11:20:00,112.78,112.84,112.61,112.82,9700.0,103.5055,103.5606,103.3495,103.5423,9700.0
2014-04-03 11:30:00,112.81,112.81,112.58,112.64,33200.0,103.5331,103.5331,103.322,103.3771,33200.0
2014-04-03 11:40:00,112.63,112.65,112.4,112.45,25700.0,103.3679,103.3862,103.1568,103.2027,25700.0
2014-04-03 11:50:00,112.5,112.57,112.38,112.44,17200.0,103.2486,103.3128,103.1384,103.1935,17200.0
2014-04-03 12:00:00,112.44,112.7,112.4,112.7,28000.0,103.1935,103.4321,103.1568,103.4321,28000.0
2014-04-03 12:10:00,112.66,112.77,112.58,112.75,8200.0,103.3954,103.4964,103.322,103.478,8200.0
2014-04-03 12:20:00,112.76,112.79,112.62,112.73,59000.0,103.4872,103.5147,103.3587,103.4597,59000.0
2014-04-03 12:30:00,112.74,112.82,112.63,112.8,10600.0,103.4688,103.5423,103.3679,103.5239,10600.0
2014-04-03 12:40:00,112.79,113.05,112.79,112.96,12100.0,103.5147,103.7533,103.5147,103.6707,12100.0
2014-04-03 12:50:00,112.95,113.25,112.95,113.23,12400.0,103.6616,103.9369,103.6616,103.9185,12400.0
2014-04-03 13:00:00,113.23,113.34,113.22,113.29,9100.0,103.9185,104.0195,103.9094,103.9736,9100.0
2014-04-03 13:10:00,113.34,113.7,113.33,113.68,33200.0,104.0195,104.3499,104.0103,104.3315,33200.0
2014-04-03 13:20:00,113.71,113.77,113.53,113.56,22100.0,104.3591,104.4141,104.1939,104.2214,22100.0
2014-04-03 13:30:00,113.53,113.57,113.4,113.48,11400.0,104.1939,104.2306,104.0746,104.148,11400.0
2014-04-03 13:40:00,113.47,113.53,113.43,113.45,11400.0,104.1388,104.1939,104.1021,104.1204,11400.0
2014-04-03 13:50:00,113.46,113.59,113.4,113.46,13100.0,104.1296,104.2489,104.0746,104.1296,13100.0
2014-04-03 14:00:00,113.46,113.57,113.46,113.46,9500.0,104.1296,104.2306,104.1296,104.1296,9500.0
2014-04-03 14:10:00,113.48,113.58,113.41,113.58,7800.0,104.148,104.2398,104.0837,104.2398,7800.0
2014-04-03 14:20:00,113.54,113.61,113.32,113.32,17600.0,104.203,104.2673,104.0011,104.0011,17600.0
2014-04-03 14:30:00,113.32,113.39,113.24,113.27,15700.0,104.0011,104.0654,103.9277,103.9552,15700.0
2014-04-03 14:40:00,113.27,113.47,113.24,113.42,9600.0,103.9552,104.1388,103.9277,104.0929,9600.0
2014-04-03 14:50:00,113.43,113.54,113.41,113.53,14100.0,104.1021,104.203,104.0837,104.1939,14100.0
2014-04-03 15:00:00,113.58,113.72,113.56,113.72,13600.0,104.2398,104.3682,104.2214,104.3682,13600.0
2014-04-03 15:10:00,113.73,113.8,113.69,113.78,19100.0,104.3774,104.4417,104.3407,104.4233,19100.0
2014-04-03 15:20:00,113.77,113.89,113.71,113.89,41700.0,104.4141,104.5243,104.3591,104.5243,41700.0
2014-04-03 15:30:00,113.89,113.98,113.82,113.94,65400.0,104.5243,104.6069,104.46,104.5701,65400.0
2014-04-03 15:40:00,113.95,114.03,113.94,114.02,65000.0,104.5793,104.6527,104.5701,104.6436,65000.0
2014-04-03 15:50:00,114.01,114.14,114.01,114.09,92000.0,104.6344,104.7537,104.6344,104.7078,92000.0
2014-04-04 09:30:00,114.36,114.88,114.02,114.52,25100.0,104.9556,105.4328,104.6436,105.1025,25100.0
2014-04-04 09:40:00,114.62,114.67,114.05,114.26,19800.0,105.1942,105.2401,104.6711,104.8638,19800.0
2014-04-04 09:50:00,114.33,114.89,114.33,114.66,34400.0,104.9281,105.442,104.9281,105.2309,34400.0
2014-04-04 10:00:00,114.67,114.88,114.51,114.77,30800.0,105.2401,105.4328,105.0933,105.3319,30800.0
2014-04-04 10:10:00,114.74,114.83,114.55,114.65,73700.0,105.3044,105.387,105.13,105.2218,73700.0
2014-04-04 10:20:00,114.68,114.85,114.51,114.68,55500.0,105.2493,105.4053,105.0933,105.2493,55500.0
2014-04-04 10:30:00,114.68,114.79,114.44,114.46,24400.0,105.2493,105.3502,105.029,105.0474,24400.0
2014-04-04 10:40:00,114.51,114.52,114.18,114.23,61900.0,105.0933,105.1025,104.7904,104.8363,61900.0
2014-04-04 10:50:00,114.27,114.59,114.19,114.31,56200.0,104.873,105.1667,104.7996,104.9097,56200.0
2014-04-04 11:00:00,114.26,114.31,113.53,113.53,73700.0,104.8638,104.9097,104.1939,104.1939,73700.0
2014-04-04 11:10:00,113.55,113.85,113.49,113.76,24900.0,104.2122,104.4876,104.1572,104.405,24900.0
2014-04-04 11:20:00,113.75,113.81,113.44,113.45,27000.0,104.3958,104.4508,104.1113,104.1204,27000.0
2014-04-04 11:30:00,113.45,113.69,113.41,113.53,34200.0,104.1204,104.3407,104.0837,104.1939,34200.0
2014-04-04 11:40:00,113.5,113.54,113.04,113.25,42200.0,104.1663,104.203,103.7442,103.9369,42200.0
2014-04-04 11:50:00,113.27,114.2,113.18,113.91,95100.0,103.9552,104.8088,103.8726,104.5426,95100.0
2014-04-04 12:00:00,113.89,114.16,113.75,113.9,54400.0,104.5243,104.7721,104.3958,104.5334,54400.0
2014-04-04 12:10:00,113.84,114.05,113.73,113.94,17300.0,104.4784,104.6711,104.3774,104.5701,17300.0
2014-04-04 12:20:00,114.0,114.05,113.78,113.81,46600.0,104.6252,104.6711,104.4233,104.4508,46600.0
2014-04-04 12:30:00,113.82,113.91,113.58,113.62,10700.0,104.46,104.5426,104.2398,104.2765,10700.0
2014-04-04 12:40:00,113.63,113.63,113.3,113.47,15900.0,104.2856,104.2856,103.9828,104.1388,15900.0
2014-04-04 12:50:00,113.47,113.48,113.3,113.44,13700.0,104.1388,104.148,103.9828,104.1113,13700.0
2014-04-04 13:00:00,113.42,113.54,113.34,113.49,20400.0,104.0929,104.203,104.0195,104.1572,20400.0
2014-04-04 13:10:00,113.5,113.68,113.45,113.62,12200.0,104.1663,104.3315,104.1204,104.2765,12200.0
2014-04-04 13:20:00,113.62,113.65,113.4,113.4,19600.0,104.2765,104.304,104.0746,104.0746,19600.0
2014-04-04 13:30:00,113.45,113.5,113.26,113.29,21600.0,104.1204,104.1663,103.9461,103.9736,21600.0
2014-04-04 13:40:00,113.3,113.36,113.09,113.1,22300.0,103.9828,104.0378,103.79,103.7992,22300.0
2014-04-04 13:50:00,113.1,113.24,113.02,113.18,20800.0,103.7992,103.9277,103.7258,103.8726,20800.0
2014-04-04 14:00:00,113.16,113.26,112.69,112.75,26400.0,103.8543,103.9461,103.4229,103.478,26400.0
2014-04-04 14:10:00,112.74,112.85,112.49,112.62,30400.0,103.4688,103.5698,103.2394,103.3587,30400.0
2014-04-04 14:20:00,112.61,112.66,112.34,112.39,22200.0,103.3495,103.3954,103.1017,103.1476,22200.0
2014-04-04 14:30:00,112.38,112.49,112.15,112.19,34300.0,103.1384,103.2394,102.9273,102.9641,34300.0
2014-04-04 14:40:00,112.19,112.3,111.86,111.98,33800.0,102.9641,103.065,102.6612,102.7713,33800.0
2014-04-04 14:50:00,112.0,112.17,111.95,112.17,17700.0,102.7897,102.9457,102.7438,102.9457,17700.0
2014-04-04 15:00:00,112.15,112.18,111.75,111.88,23000.0,102.9273,102.9549,102.5602,102.6796,23000.0
2014-04-04 15:10:00,111.87,111.96,111.77,111.91,12300.0,102.6704,102.753,102.5786,102.7071,12300.0
2014-04-04 15:20:00,111.91,112.08,111.79,112.03,17700.0,102.7071,102.8631,102.597,102.8172,17700.0
2014-04-04 15:30:00,112.02,112.26,112.0,112.17,37200.0,102.808,103.0283,102.7897,102.9457,37200.0
2014-04-04 15:40:00,112.17,112.24,112.12,112.23,53000.0,102.9457,103.0099,102.8998,103.0008,53000.0
2014-04-04 15:50:00,112.23,112.39,112.19,112.23,108400.0,103.0008,103.1476,102.9641,103.0008,108400.0
2014-04-07 09:30:00,112.2,112.77,111.79,112.31,55600.0,102.9732,103.4964,102.597,103.0742,55600.0
2014-04-07 09:40:00,112.16,112.65,111.97,112.4,36700.0,102.9365,103.3862,102.7622,103.1568,36700.0
2014-04-07 09:50:00,112.49,113.0,112.49,112.99,25100.0,103.2394,103.7074,103.2394,103.6983,25100.0
2014-04-07 10:00:00,113.06,113.72,112.92,113.69,44000.0,103.7625,104.3682,103.634,104.3407,44000.0
2014-04-07 10:10:00,113.76,114.07,113.61,113.64,182200.0,104.405,104.6895,104.2673,104.2948,182200.0
2014-04-07 10:20:00,113.57,113.68,113.24,113.26,91700.0,104.2306,104.3315,103.9277,103.9461,91700.0
2014-04-07 10:30:00,113.28,113.66,113.25,113.33,28100.0,103.9644,104.3132,103.9369,104.0103,28100.0
2014-04-07 10:40:00,113.31,113.35,112.72,112.79,34500.0,103.992,104.0287,103.4505,103.5147,34500.0
2014-04-07 10:50:00,112.81,113.17,112.78,113.06,46400.0,103.5331,103.8635,103.5055,103.7625,46400.0
2014-04-07 11:00:00,113.04,113.21,113.01,113.07,25000.0,103.7442,103.9002,103.7166,103.7717,25000.0
2014-04-07 11:10:00,113.06,113.07,112.78,112.88,27300.0,103.7625,103.7717,103.5055,103.5973,27300.0
2014-04-07 11:20:00,112.89,113.04,112.66,112.75,24300.0,103.6065,103.7442,103.3954,103.478,24300.0
2014-04-07 11:30:00,112.79,112.94,112.73,112.73,3600.0,103.5147,103.6524,103.4597,103.4597,3600.0
2014-04-07 11:40:00,112.74,112.91,112.67,112.82,39600.0,103.4688,103.6249,103.4046,103.5423,39600.0
2014-04-07 11:50:00,112.79,112.88,112.5,112.5,22500.0,103.5147,103.5973,103.2486,103.2486,22500.0
2014-04-07 12:00:00,112.5,112.6,112.39,112.41,22700.0,103.2486,103.3403,103.1476,103.166,22700.0
2014-04-07 12:10:00,112.4,112.47,112.2,112.25,29600.0,103.1568,103.221,102.9732,103.0191,29600.0
2014-04-07 12:20:00,112.3,112.4,112.25,112.36,11300.0,103.065,103.1568,103.0191,103.1201,11300.0
2014-04-07 12:30:00,112.29,112.34,112.23,112.25,12800.0,103.0558,103.1017,103.0008,103.0191,12800.0
2014-04-07 12:40:00,112.22,112.31,112.2,112.25,24700.0,102.9916,103.0742,102.9732,103.0191,24700.0
2014-04-07 12:50:00,112.28,112.49,112.26,112.49,9900.0,103.0467,103.2394,103.0283,103.2394,9900.0
2014-04-07 13:00:00,112.47,112.55,112.39,112.4,32300.0,103.221,103.2945,103.1476,103.1568,32300.0
2014-04-07 13:10:00,112.4,112.51,112.34,112.45,22300.0,103.1568,103.2577,103.1017,103.2027,22300.0
2014-04-07 13:20:00,112.44,112.59,112.44,112.49,20900.0,103.1935,103.3312,103.1935,103.2394,20900.0
2014-04-07 13:30:00,112.49,112.53,112.39,112.47,26800.0,103.2394,103.2761,103.1476,103.221,26800.0
2014-04-07 13:40:00,112.46,112.57,112.23,112.38,65400.0,103.2119,103.3128,103.0008,103.1384,65400.0
2014-04-07 13:50:00,112.36,112.46,112.27,112.33,20800.0,103.1201,103.2119,103.0375,103.0925,20800.0
2014-04-07 14:00:00,112.29,112.45,112.26,112.39,18900.0,103.0558,103.2027,103.0283,103.1476,18900.0
2014-04-07 14:10:00,112.37,112.37,112.23,112.26,53800.0,103.1293,103.1293,103.0008,103.0283,53800.0
2014-04-07 14:20:00,112.25,112.32,111.89,111.9,39700.0,103.0191,103.0834,102.6887,102.6979,39700.0
2014-04-07 14:30:00,111.88,111.94,111.75,111.86,49600.0,102.6796,102.7346,102.5602,102.6612,49600.0
2014-04-07 14:40:00,111.88,112.17,111.82,112.16,57600.0,102.6796,102.9457,102.6245,102.9365,57600.0
2014-04-07 14:50:00,112.19,112.53,112.19,112.46,43400.0,102.9641,103.2761,102.9641,103.2119,43400.0
2014-04-07 15:00:00,112.4,112.42,112.2,112.29,37700.0,103.1568,103.1751,102.9732,103.0558,37700.0
2014-04-07 15:10:00,112.3,112.33,112.19,112.28,54500.0,103.065,103.0925,102.9641,103.0467,54500.0
2014-04-07 15:20:00,112.28,112.76,112.23,112.72,48900.0,103.0467,103.4872,103.0008,103.4505,48900.0
2014-04-07 15:30:00,112.72,112.72,112.47,112.49,26900.0,103.4505,103.4505,103.221,103.2394,26900.0
2014-04-07 15:40:00,112.5,112.5,112.16,112.24,36300.0,103.2486,103.2486,102.9365,103.0099,36300.0
2014-04-07 15:50:00,112.23,112.23,112.0,112.01,99200.0,103.0008,103.0008,102.7897,102.7989,99200.0
2014-04-08 09:30:00,112.2,113.13,110.6,110.76,110700.0,102.9732,103.8268,101.5048,101.6517,110700.0
2014-04-08 09:40:00,110.68,110.81,109.7,109.7,149600.0,101.5782,101.6975,100.6788,100.6788,149600.0
2014-04-08 09:50:00,109.7,109.77,108.7,108.76,71700.0,100.6788,100.7431,99.7611,99.8161,71700.0
2014-04-08 10:00:00,108.71,109.63,108.65,109.45,165700.0,99.7702,100.6146,99.7152,100.4494,165700.0
2014-04-08 10:10:00,109.48,110.0,109.43,109.63,66200.0,100.4769,100.9542,100.431,100.6146,66200.0
2014-04-08 10:20:00,109.62,109.62,108.95,109.01,42900.0,100.6054,100.6054,99.9905,100.0456,42900.0
2014-04-08 10:30:00,108.98,109.04,108.73,108.98,67700.0,100.018,100.0731,99.7886,100.018,67700.0
2014-04-08 10:40:00,108.98,109.02,108.68,108.93,24500.0,100.018,100.0547,99.7427,99.9721,24500.0
2014-04-08 10:50:00,108.92,109.21,108.86,108.91,65700.0,99.963,100.2291,99.9079,99.9538,65700.0
2014-04-08 11:00:00,108.88,109.24,108.86,109.19,71800.0,99.9263,100.2567,99.9079,100.2108,71800.0
2014-04-08 11:10:00,109.14,109.59,108.85,109.56,85100.0,100.1649,100.5779,99.8987,100.5503,85100.0
2014-04-08 11:20:00,109.55,109.61,109.2,109.42,44000.0,100.5412,100.5962,100.2199,100.4219,44000.0
2014-04-08 11:30:00,109.41,109.88,109.4,109.51,39100.0,100.4127,100.844,100.4035,100.5044,39100.0
2014-04-08 11:40:00,109.53,109.65,109.31,109.51,42400.0,100.5228,100.6329,100.3209,100.5044,42400.0
2014-04-08 11:50:00,109.51,109.76,109.5,109.69,46700.0,100.5044,100.7339,100.4953,100.6696,46700.0
2014-04-08 12:00:00,109.68,109.73,109.56,109.72,34900.0,100.6605,100.7064,100.5503,100.6972,34900.0
2014-04-08 12:10:00,109.7,110.13,109.7,110.08,38900.0,100.6788,101.0735,100.6788,101.0276,38900.0
2014-04-08 12:20:00,110.11,110.31,110.0,110.23,15000.0,101.0551,101.2387,100.9542,101.1652,15000.0
2014-04-08 12:30:00,110.27,110.36,110.12,110.18,24100.0,101.202,101.2846,101.0643,101.1194,24100.0
2014-04-08 12:40:00,110.17,110.21,110.0,110.07,32900.0,101.1102,101.1469,100.9542,101.0184,32900.0
2014-04-08 12:50:00,110.07,110.24,110.04,110.1,23000.0,101.0184,101.1744,100.9909,101.0459,23000.0
2014-04-08 13:00:00,110.11,110.22,110.03,110.11,30900.0,101.0551,101.1561,100.9817,101.0551,30900.0
2014-04-08 13:10:00,110.1,110.24,110.05,110.12,27900.0,101.0459,101.1744,101.0,101.0643,27900.0
2014-04-08 13:20:00,110.13,110.21,110.05,110.17,75900.0,101.0735,101.1469,101.0,101.1102,75900.0
2014-04-08 13:30:00,110.19,110.28,110.12,110.25,29600.0,101.1285,101.2111,101.0643,101.1836,29600.0
2014-04-08 13:40:00,110.25,110.28,110.02,110.08,75600.0,101.1836,101.2111,100.9725,101.0276,75600.0
2014-04-08 13:50:00,110.04,110.13,109.96,109.96,20600.0,100.9909,101.0735,100.9174,100.9174,20600.0
2014-04-08 14:00:00,110.0,110.09,109.84,109.94,24100.0,100.9542,101.0368,100.8073,100.8991,24100.0
2014-04-08 14:10:00,109.92,110.21,109.92,110.14,31700.0,100.8807,101.1469,100.8807,101.0826,31700.0
2014-04-08 14:20:00,110.2,110.5,110.08,110.39,58400.0,101.1377,101.413,101.0276,101.3121,58400.0
2014-04-08 14:30:00,110.44,110.77,110.44,110.6,90600.0,101.358,101.6608,101.358,101.5048,90600.0
2014-04-08 14:40:00,110.63,110.82,110.49,110.7,23900.0,101.5323,101.7067,101.4039,101.5966,23900.0
2014-04-08 14:50:00,110.64,111.07,110.64,111.03,18800.0,101.5415,101.9362,101.5415,101.8995,18800.0
2014-04-08 15:00:00,111.02,111.09,110.76,110.77,32600.0,101.8903,101.9545,101.6517,101.6608,32600.0
2014-04-08 15:10:00,110.79,111.01,110.6,110.96,33500.0,101.6792,101.8811,101.5048,101.8352,33500.0
2014-04-08 15:20:00,110.96,111.2,110.96,111.05,25900.0,101.8352,102.0555,101.8352,101.9178,25900.0
2014-04-08 15:30:00,111.06,111.19,110.96,111.14,45400.0,101.927,102.0463,101.8352,102.0004,45400.0
2014-04-08 15:40:00,111.17,111.3,111.06,111.17,63500.0,102.0279,102.1472,101.927,102.0279,63500.0
2014-04-08 15:50:00,111.17,111.28,111.03,111.27,142400.0,102.0279,102.1289,101.8995,102.1197,142400.0
2014-04-09 09:30:00,111.67,112.28,111.4,111.89,22700.0,102.4868,103.0467,102.239,102.6887,22700.0
2014-04-09 09:40:00,112.02,112.07,111.42,111.69,21700.0,102.808,102.8539,102.2574,102.5052,21700.0
2014-04-09 09:50:00,111.79,112.19,111.56,111.97,76300.0,102.597,102.9641,102.3859,102.7622,76300.0
2014-04-09 10:00:00,112.05,112.43,111.92,112.18,46800.0,102.8356,103.1843,102.7163,102.9549,46800.0
2014-04-09 10:10:00,112.21,112.8,112.14,112.8,46600.0,102.9824,103.5239,102.9182,103.5239,46600.0
2014-04-09 10:20:00,112.82,112.9,112.66,112.67,31900.0,103.5423,103.6157,103.3954,103.4046,31900.0
2014-04-09 10:30:00,112.71,112.86,112.41,112.61,14200.0,103.4413,103.579,103.166,103.3495,14200.0
2014-04-09 10:40:00,112.65,112.89,112.51,112.89,18800.0,103.3862,103.6065,103.2577,103.6065,18800.0
2014-04-09 10:50:00,112.81,112.89,112.51,112.8,27700.0,103.5331,103.6065,103.2577,103.5239,27700.0
2014-04-09 11:00:00,112.75,112.83,112.26,112.42,20900.0,103.478,103.5514,103.0283,103.1751,20900.0
2014-04-09 11:10:00,112.42,112.51,112.25,112.47,50100.0,103.1751,103.2577,103.0191,103.221,50100.0
2014-04-09 11:20:00,112.47,112.55,112.02,112.16,32700.0,103.221,103.2945,102.808,102.9365,32700.0
2014-04-09 11:30:00,112.13,112.39,112.1,112.39,10000.0,102.909,103.1476,102.8815,103.1476,10000.0
2014-04-09 11:40:00,112.39,112.67,112.39,112.67,10900.0,103.1476,103.4046,103.1476,103.4046,10900.0
2014-04-09 11:50:00,112.61,113.04,112.61,112.98,17700.0,103.3495,103.7442,103.3495,103.6891,17700.0
2014-04-09 12:00:00,112.95,112.96,112.8,112.95,8500.0,103.6616,103.6707,103.5239,103.6616,8500.0
2014-04-09 12:10:00,112.98,113.06,112.93,113.06,7000.0,103.6891,103.7625,103.6432,103.7625,7000.0
2014-04-09 12:20:00,113.04,113.44,113.01,113.44,14600.0,103.7442,104.1113,103.7166,104.1113,14600.0
2014-04-09 12:30:00,113.42,113.53,113.0,113.04,13000.0,104.0929,104.1939,103.7074,103.7442,13000.0
2014-04-09 12:40:00,113.08,113.29,113.08,113.27,8300.0,103.7809,103.9736,103.7809,103.9552,8300.0
2014-04-09 12:50:00,113.26,113.3,113.18,113.26,15400.0,103.9461,103.9828,103.8726,103.9461,15400.0
2014-04-09 13:00:00,113.25,113.33,113.12,113.13,13800.0,103.9369,104.0103,103.8176,103.8268,13800.0
2014-04-09 13:10:00,113.13,113.37,113.13,113.35,18200.0,103.8268,104.047,103.8268,104.0287,18200.0
2014-04-09 13:20:00,113.38,113.49,113.37,113.48,12700.0,104.0562,104.1572,104.047,104.148,12700.0
2014-04-09 13:30:00,113.48,113.5,113.42,113.44,13300.0,104.148,104.1663,104.0929,104.1113,13300.0
2014-04-09 13:40:00,113.45,113.51,113.39,113.49,11300.0,104.1204,104.1755,104.0654,104.1572,11300.0
2014-04-09 13:50:00,113.5,113.58,113.5,113.55,12400.0,104.1663,104.2398,104.1663,104.2122,12400.0
2014-04-09 14:00:00,113.56,114.0,113.56,113.97,49000.0,104.2214,104.6252,104.2214,104.5977,49000.0
2014-04-09 14:10:00,113.98,114.18,113.94,114.01,41100.0,104.6069,104.7904,104.5701,104.6344,41100.0
2014-04-09 14:20:00,114.04,114.14,113.9,114.03,29500.0,104.6619,104.7537,104.5334,104.6527,29500.0
2014-04-09 14:30:00,114.04,114.1,113.67,113.71,19400.0,104.6619,104.717,104.3224,104.3591,19400.0
2014-04-09 14:40:00,113.7,113.82,113.55,113.6,12700.0,104.3499,104.46,104.2122,104.2581,12700.0
2014-04-09 14:50:00,113.61,113.66,113.46,113.55,18400.0,104.2673,104.3132,104.1296,104.2122,18400.0
2014-04-09 15:00:00,113.55,113.64,113.44,113.58,27900.0,104.2122,104.2948,104.1113,104.2398,27900.0
2014-04-09 15:10:00,113.57,113.77,113.57,113.73,35000.0,104.2306,104.4141,104.2306,104.3774,35000.0
2014-04-09 15:20:00,113.7,113.81,113.65,113.79,43200.0,104.3499,104.4508,104.304,104.4325,43200.0
2014-04-09 15:30:00,113.78,113.84,113.73,113.78,46100.0,104.4233,104.4784,104.3774,104.4233,46100.0
2014-04-09 15:40:00,113.77,113.93,113.72,113.91,86300.0,104.4141,104.561,104.3682,104.5426,86300.0
2014-04-09 15:50:00,113.91,113.95,113.79,113.92,127200.0,104.5426,104.5793,104.4325,104.5518,127200.0
2014-04-10 09:30:00,113.81,114.39,113.31,113.79,29600.0,104.4508,104.9831,103.992,104.4325,29600.0
2014-04-10 09:40:00,113.82,113.93,113.3,113.36,14800.0,104.46,104.561,103.9828,104.0378,14800.0
2014-04-10 09:50:00,113.35,113.35,112.62,113.15,31300.0,104.0287,104.0287,103.3587,103.8451,31300.0
2014-04-10 10:00:00,113.09,113.09,112.41,112.59,11400.0,103.79,103.79,103.166,103.3312,11400.0
2014-04-10 10:10:00,112.73,112.85,112.28,112.34,14300.0,103.4597,103.5698,103.0467,103.1017,14300.0
2014-04-10 10:20:00,112.3,112.56,112.1,112.48,78200.0,103.065,103.3036,102.8815,103.2302,78200.0
2014-04-10 10:30:00,112.65,112.98,112.63,112.83,10100.0,103.3862,103.6891,103.3679,103.5514,10100.0
2014-04-10 10:40:00,112.82,112.86,112.4,112.4,49000.0,103.5423,103.579,103.1568,103.1568,49000.0
2014-04-10 10:50:00,112.41,112.7,112.21,112.3,37100.0,103.166,103.4321,102.9824,103.065,37100.0
2014-04-10 11:00:00,112.27,112.29,112.04,112.1,14500.0,103.0375,103.0558,102.8264,102.8815,14500.0
2014-04-10 11:10:00,112.09,112.16,111.87,111.96,21700.0,102.8723,102.9365,102.6704,102.753,21700.0
2014-04-10 11:20:00,111.98,112.0,111.78,111.79,18400.0,102.7713,102.7897,102.5878,102.597,18400.0
2014-04-10 11:30:00,111.8,111.8,111.61,111.73,28700.0,102.6061,102.6061,102.4318,102.5419,28700.0
2014-04-10 11:40:00,111.71,111.72,111.52,111.6,26200.0,102.5235,102.5327,102.3492,102.4226,26200.0
2014-04-10 11:50:00,111.57,111.6,111.18,111.29,39600.0,102.395,102.4226,102.0371,102.1381,39600.0
2014-04-10 12:00:00,111.25,111.51,111.08,111.12,17100.0,102.1014,102.34,101.9453,101.9821,17100.0
2014-04-10 12:10:00,111.07,111.07,110.58,110.58,29200.0,101.9362,101.9362,101.4865,101.4865,29200.0
2014-04-10 12:20:00,110.56,110.69,110.27,110.29,39000.0,101.4681,101.5874,101.202,101.2203,39000.0
2014-04-10 12:30:00,110.34,110.47,110.16,110.25,44800.0,101.2662,101.3855,101.101,101.1836,44800.0
2014-04-10 12:40:00,110.26,110.36,110.21,110.35,16900.0,101.1928,101.2846,101.1469,101.2754,16900.0
2014-04-10 12:50:00,110.32,110.34,110.07,110.07,25300.0,101.2478,101.2662,101.0184,101.0184,25300.0
2014-04-10 13:00:00,110.02,110.08,109.91,110.04,28600.0,100.9725,101.0276,100.8716,100.9909,28600.0
2014-04-10 13:10:00,110.04,110.08,109.79,109.83,27900.0,100.9909,101.0276,100.7614,100.7981,27900.0
2014-04-10 13:20:00,109.82,109.87,109.65,109.87,26800.0,100.789,100.8348,100.6329,100.8348,26800.0
2014-04-10 13:30:00,109.87,110.1,109.85,109.93,32500.0,100.8348,101.0459,100.8165,100.8899,32500.0
2014-04-10 13:40:00,109.92,110.13,109.92,110.13,20700.0,100.8807,101.0735,100.8807,101.0735,20700.0
2014-04-10 13:50:00,110.12,110.26,110.11,110.22,38000.0,101.0643,101.1928,101.0551,101.1561,38000.0
2014-04-10 14:00:00,110.21,110.56,110.2,110.45,24300.0,101.1469,101.4681,101.1377,101.3671,24300.0
2014-04-10 14:10:00,110.48,110.48,110.11,110.11,21100.0,101.3947,101.3947,101.0551,101.0551,21100.0
2014-04-10 14:20:00,110.13,110.13,109.93,109.94,28000.0,101.0735,101.0735,100.8899,100.8991,28000.0
2014-04-10 14:30:00,109.94,109.95,109.71,109.83,53300.0,100.8991,100.9083,100.688,100.7981,53300.0
2014-04-10 14:40:00,109.8,110.06,109.66,109.76,26400.0,100.7706,101.0092,100.6421,100.7339,26400.0
2014-04-10 14:50:00,109.74,109.89,109.58,109.61,14600.0,100.7155,100.8532,100.5687,100.5962,14600.0
2014-04-10 15:00:00,109.61,109.65,109.3,109.32,77500.0,100.5962,100.6329,100.3117,100.3301,77500.0
2014-04-10 15:10:00,109.32,109.53,109.27,109.52,37700.0,100.3301,100.5228,100.2842,100.5136,37700.0
2014-04-10 15:20:00,109.51,109.51,109.28,109.28,53600.0,100.5044,100.5044,100.2934,100.2934,53600.0
2014-04-10 15:30:00,109.26,109.36,109.21,109.34,51700.0,100.275,100.3668,100.2291,100.3484,51700.0
2014-04-10 15:40:00,109.33,109.7,109.27,109.55,141900.0,100.3393,100.6788,100.2842,100.5412,141900.0
2014-04-10 15:50:00,109.52,109.91,109.4,109.66,284200.0,100.5136,100.8716,100.4035,100.6421,284200.0
2014-04-11 09:30:00,108.47,109.55,108.19,108.78,48400.0,99.55,100.5412,99.293,99.8345,48400.0
2014-04-11 09:40:00,108.77,109.15,108.5,108.94,30000.0,99.8253,100.1741,99.5775,99.9813,30000.0
2014-04-11 09:50:00,109.0,109.37,108.95,109.0,22600.0,100.0364,100.376,99.9905,100.0364,22600.0
2014-04-11 10:00:00,108.84,108.96,108.26,108.32,19200.0,99.8895,99.9997,99.3572,99.4123,19200.0
2014-04-11 10:10:00,108.35,108.5,108.15,108.17,34300.0,99.4398,99.5775,99.2563,99.2746,34300.0
2014-04-11 10:20:00,108.26,108.49,108.13,108.32,29900.0,99.3572,99.5683,99.2379,99.4123,29900.0
2014-04-11 10:30:00,108.32,109.06,108.32,108.88,27100.0,99.4123,100.0915,99.4123,99.9263,27100.0
2014-04-11 10:40:00,108.78,109.39,108.72,109.24,18500.0,99.8345,100.3943,99.7794,100.2567,18500.0
2014-04-11 10:50:00,109.26,109.78,109.19,109.5,154600.0,100.275,100.7522,100.2108,100.4953,154600.0
2014-04-11 11:00:00,109.51,109.7,109.27,109.59,49700.0,100.5044,100.6788,100.2842,100.5779,49700.0
2014-04-11 11:10:00,109.51,109.66,109.41,109.5,33000.0,100.5044,100.6421,100.4127,100.4953,33000.0
2014-04-11 11:20:00,109.51,109.51,109.08,109.33,5500.0,100.5044,100.5044,100.1098,100.3393,5500.0
2014-04-11 11:30:00,109.23,109.24,108.86,109.02,13800.0,100.2475,100.2567,99.9079,100.0547,13800.0
2014-04-11 11:40:00,108.99,109.05,108.51,108.63,11500.0,100.0272,100.0823,99.5867,99.6968,11500.0
2014-04-11 11:50:00,108.65,108.77,108.52,108.71,17800.0,99.7152,99.8253,99.5959,99.7702,17800.0
2014-04-11 12:00:00,108.81,109.23,108.79,109.12,8500.0,99.862,100.2475,99.8437,100.1465,8500.0
2014-04-11 12:10:00,109.05,109.13,108.77,109.13,7800.0,100.0823,100.1557,99.8253,100.1557,7800.0
2014-04-11 12:20:00,109.09,109.19,108.94,109.15,9500.0,100.119,100.2108,99.9813,100.1741,9500.0
2014-04-11 12:30:00,109.1,109.21,108.94,109.21,7800.0,100.1282,100.2291,99.9813,100.2291,7800.0
2014-04-11 12:40:00,109.2,109.23,109.05,109.15,16500.0,100.2199,100.2475,100.0823,100.1741,16500.0
2014-04-11 12:50:00,109.16,109.22,108.98,109.06,5900.0,100.1832,100.2383,100.018,100.0915,5900.0
2014-04-11 13:00:00,109.03,109.05,108.58,108.63,8200.0,100.0639,100.0823,99.6509,99.6968,8200.0
2014-04-11 13:10:00,108.67,108.75,108.6,108.71,8800.0,99.7335,99.8069,99.6693,99.7702,8800.0
2014-04-11 13:20:00,108.72,108.78,108.51,108.63,7400.0,99.7794,99.8345,99.5867,99.6968,7400.0
2014-04-11 13:30:00,108.63,108.93,108.41,108.9,14000.0,99.6968,99.9721,99.4949,99.9446,14000.0
2014-04-11 13:40:00,108.91,109.07,108.9,108.97,8600.0,99.9538,100.1006,99.9446,100.0089,8600.0
2014-04-11 13:50:00,108.98,109.03,108.61,108.61,7600.0,100.018,100.0639,99.6785,99.6785,7600.0
2014-04-11 14:00:00,108.59,108.68,108.5,108.63,10400.0,99.6601,99.7427,99.5775,99.6968,10400.0
2014-04-11 14:10:00,108.5,108.51,108.29,108.34,9500.0,99.5775,99.5867,99.3848,99.4307,9500.0
2014-04-11 14:20:00,108.38,108.43,108.31,108.39,15100.0,99.4674,99.5133,99.4031,99.4766,15100.0
2014-04-11 14:30:00,108.36,108.38,108.12,108.12,14100.0,99.449,99.4674,99.2288,99.2288,14100.0
2014-04-11 14:40:00,108.12,108.14,107.9,107.94,26200.0,99.2288,99.2471,99.0268,99.0636,26200.0
2014-04-11 14:50:00,107.98,108.51,107.98,108.39,15600.0,99.1003,99.5867,99.1003,99.4766,15600.0
2014-04-11 15:00:00,108.4,108.43,108.03,108.26,17800.0,99.4857,99.5133,99.1462,99.3572,17800.0
2014-04-11 15:10:00,108.29,108.29,108.17,108.19,114700.0,99.3848,99.3848,99.2746,99.293,114700.0
2014-04-11 15:20:00,108.21,108.46,108.19,108.3,22700.0,99.3114,99.5408,99.293,99.394,22700.0
2014-04-11 15:30:00,108.28,108.28,108.12,108.24,28300.0,99.3756,99.3756,99.2288,99.3389,28300.0
2014-04-11 15:40:00,108.24,108.46,108.17,108.38,56800.0,99.3389,99.5408,99.2746,99.4674,56800.0
2014-04-11 15:50:00,108.36,108.36,108.13,108.17,93800.0,99.449,99.449,99.2379,99.2746,93800.0
2014-04-14 09:30:00,108.57,108.79,108.04,108.23,15800.0,99.6418,99.8437,99.1553,99.3297,15800.0
2014-04-14 09:40:00,108.32,108.38,107.91,107.98,19600.0,99.4123,99.4674,99.036,99.1003,19600.0
2014-04-14 09:50:00,107.98,108.09,107.62,107.98,14300.0,99.1003,99.2012,98.7699,99.1003,14300.0
2014-04-14 10:00:00,108.0,108.16,107.9,107.99,14200.0,99.1186,99.2655,99.0268,99.1094,14200.0
2014-04-14 10:10:00,107.97,108.25,107.88,108.0,20800.0,99.0911,99.3481,99.0085,99.1186,20800.0
2014-04-14 10:20:00,107.98,108.02,107.7,107.79,27000.0,99.1003,99.137,98.8433,98.9259,27000.0
2014-04-14 10:30:00,107.8,107.87,107.69,107.76,24000.0,98.9351,98.9993,98.8341,98.8984,24000.0
2014-04-14 10:40:00,107.79,107.86,107.61,107.73,21300.0,98.9259,98.9901,98.7607,98.8708,21300.0
2014-04-14 10:50:00,107.69,107.86,107.63,107.85,47100.0,98.8341,98.9901,98.7791,98.981,47100.0
2014-04-14 11:00:00,107.85,107.87,107.75,107.8,30800.0,98.981,98.9993,98.8892,98.9351,30800.0
2014-04-14 11:10:00,107.84,108.3,107.74,108.27,24800.0,98.9718,99.394,98.88,99.3664,24800.0
2014-04-14 11:20:00,108.25,108.45,108.16,108.37,24700.0,99.3481,99.5316,99.2655,99.4582,24700.0
2014-04-14 11:30:00,108.38,108.41,108.24,108.27,12300.0,99.4674,99.4949,99.3389,99.3664,12300.0
2014-04-14 11:40:00,108.29,108.41,108.29,108.4,25400.0,99.3848,99.4949,99.3848,99.4857,25400.0
2014-04-14 11:50:00,108.35,108.56,108.21,108.24,39900.0,99.4398,99.6326,99.3114,99.3389,39900.0
2014-04-14 12:00:00,108.18,108.21,107.9,107.97,28300.0,99.2838,99.3114,99.0268,99.0911,28300.0
2014-04-14 12:10:00,108.02,108.32,108.01,108.23,20600.0,99.137,99.4123,99.1278,99.3297,20600.0
2014-04-14 12:20:00,108.26,108.32,108.06,108.32,63800.0,99.3572,99.4123,99.1737,99.4123,63800.0
2014-04-14 12:30:00,108.33,108.56,108.18,108.34,43300.0,99.4215,99.6326,99.2838,99.4307,43300.0
2014-04-14 12:40:00,108.35,108.4,108.01,108.16,38000.0,99.4398,99.4857,99.1278,99.2655,38000.0
2014-04-14 12:50:00,108.22,108.44,108.17,108.31,22200.0,99.3205,99.5224,99.2746,99.4031,22200.0
2014-04-14 13:00:00,108.33,108.42,108.05,108.42,52800.0,99.4215,99.5041,99.1645,99.5041,52800.0
2014-04-14 13:10:00,108.42,108.72,108.37,108.72,56100.0,99.5041,99.7794,99.4582,99.7794,56100.0
2014-04-14 13:20:00,108.75,108.77,108.37,108.47,23400.0,99.8069,99.8253,99.4582,99.55,23400.0
2014-04-14 13:30:00,108.46,108.6,108.24,108.47,27900.0,99.5408,99.6693,99.3389,99.55,27900.0
2014-04-14 13:40:00,108.44,108.83,108.38,108.5,91700.0,99.5224,99.8804,99.4674,99.5775,91700.0
2014-04-14 13:50:00,108.56,108.66,108.38,108.38,10000.0,99.6326,99.7243,99.4674,99.4674,10000.0
2014-04-14 14:00:00,108.35,108.39,108.09,108.37,11200.0,99.4398,99.4766,99.2012,99.4582,11200.0
2014-04-14 14:10:00,108.36,108.51,108.36,108.41,13400.0,99.449,99.5867,99.449,99.4949,13400.0
2014-04-14 14:20:00,108.41,108.47,108.35,108.4,14300.0,99.4949,99.55,99.4398,99.4857,14300.0
2014-04-14 14:30:00,108.37,108.57,108.3,108.57,10700.0,99.4582,99.6418,99.394,99.6418,10700.0
2014-04-14 14:40:00,108.53,108.74,108.44,108.74,14800.0,99.605,99.7978,99.5224,99.7978,14800.0
2014-04-14 14:50:00,108.72,108.81,108.7,108.71,19800.0,99.7794,99.862,99.7611,99.7702,19800.0
2014-04-14 15:00:00,108.72,108.72,108.52,108.52,34100.0,99.7794,99.7794,99.5959,99.5959,34100.0
2014-04-14 15:10:00,108.51,108.58,108.3,108.36,33200.0,99.5867,99.6509,99.394,99.449,33200.0
2014-04-14 15:20:00,108.36,108.45,108.33,108.43,32000.0,99.449,99.5316,99.4215,99.5133,32000.0
2014-04-14 15:30:00,108.44,109.03,108.44,108.99,34400.0,99.5224,100.0639,99.5224,100.0272,34400.0
2014-04-14 15:40:00,108.99,109.15,108.95,109.15,48600.0,100.0272,100.1741,99.9905,100.1741,48600.0
2014-04-14 15:50:00,109.14,109.32,109.13,109.25,62400.0,100.1649,100.3301,100.1557,100.2658,62400.0
2014-04-15 09:30:00,109.52,109.68,109.31,109.42,15000.0,100.5136,100.6605,100.3209,100.4219,15000.0
2014-04-15 09:40:00,109.4,109.67,109.24,109.43,22300.0,100.4035,100.6513,100.2567,100.431,22300.0
2014-04-15 09:50:00,109.53,110.0,109.41,109.43,15100.0,100.5228,100.9542,100.4127,100.431,15100.0
2014-04-15 10:00:00,109.45,109.58,109.06,109.14,18600.0,100.4494,100.5687,100.0915,100.1649,18600.0
2014-04-15 10:10:00,109.17,109.17,108.91,109.0,40700.0,100.1924,100.1924,99.9538,100.0364,40700.0
2014-04-15 10:20:00,109.0,109.23,108.83,109.06,18100.0,100.0364,100.2475,99.8804,100.0915,18100.0
2014-04-15 10:30:00,108.84,109.07,108.74,108.9,28600.0,99.8895,100.1006,99.7978,99.9446,28600.0
2014-04-15 10:40:00,108.92,109.37,108.89,109.37,27900.0,99.963,100.376,99.9354,100.376,27900.0
2014-04-15 10:50:00,109.34,109.44,108.98,109.08,12900.0,100.3484,100.4402,100.018,100.1098,12900.0
2014-04-15 11:00:00,109.05,109.34,108.88,109.23,41000.0,100.0823,100.3484,99.9263,100.2475,41000.0
2014-04-15 11:10:00,109.19,109.23,108.96,109.09,41200.0,100.2108,100.2475,99.9997,100.119,41200.0
2014-04-15 11:20:00,109.08,109.31,109.02,109.21,27500.0,100.1098,100.3209,100.0547,100.2291,27500.0
2014-04-15 11:30:00,109.19,109.3,109.1,109.11,31500.0,100.2108,100.3117,100.1282,100.1373,31500.0
2014-04-15 11:40:00,109.09,109.14,108.66,108.89,22700.0,100.119,100.1649,99.7243,99.9354,22700.0
2014-04-15 11:50:00,108.84,108.96,108.7,108.78,24600.0,99.8895,99.9997,99.7611,99.8345,24600.0
2014-04-15 12:00:00,108.78,108.8,108.49,108.63,20000.0,99.8345,99.8528,99.5683,99.6968,20000.0
2014-04-15 12:10:00,108.63,108.65,108.53,108.61,16200.0,99.6968,99.7152,99.605,99.6785,16200.0
2014-04-15 12:20:00,108.59,108.67,108.44,108.59,32500.0,99.6601,99.7335,99.5224,99.6601,32500.0
2014-04-15 12:30:00,108.61,108.66,108.44,108.57,20200.0,99.6785,99.7243,99.5224,99.6418,20200.0
2014-04-15 12:40:00,108.53,108.64,108.3,108.34,14700.0,99.605,99.706,99.394,99.4307,14700.0
2014-04-15 12:50:00,108.33,108.43,108.18,108.29,23400.0,99.4215,99.5133,99.2838,99.3848,23400.0
2014-04-15 13:00:00,108.26,108.55,108.23,108.55,14600.0,99.3572,99.6234,99.3297,99.6234,14600.0
2014-04-15 13:10:00,108.56,108.65,108.39,108.57,40600.0,99.6326,99.7152,99.4766,99.6418,40600.0
2014-04-15 13:20:00,108.59,108.63,108.42,108.63,21500.0,99.6601,99.6968,99.5041,99.6968,21500.0
2014-04-15 13:30:00,108.64,108.96,108.5,108.91,15400.0,99.706,99.9997,99.5775,99.9538,15400.0
2014-04-15 13:40:00,108.94,109.05,108.77,108.89,18600.0,99.9813,100.0823,99.8253,99.9354,18600.0
2014-04-15 13:50:00,108.87,109.01,108.83,108.95,11700.0,99.9171,100.0456,99.8804,99.9905,11700.0
2014-04-15 14:00:00,108.94,109.09,108.9,108.96,18700.0,99.9813,100.119,99.9446,99.9997,18700.0
2014-04-15 14:10:00,108.92,108.99,108.81,108.81,14400.0,99.963,100.0272,99.862,99.862,14400.0
2014-04-15 14:20:00,108.84,108.96,108.76,108.9,11800.0,99.8895,99.9997,99.8161,99.9446,11800.0
2014-04-15 14:30:00,108.89,109.21,108.84,109.21,18300.0,99.9354,100.2291,99.8895,100.2291,18300.0
2014-04-15 14:40:00,109.19,109.7,109.19,109.67,27000.0,100.2108,100.6788,100.2108,100.6513,27000.0
2014-04-15 14:50:00,109.69,110.0,109.51,109.51,38600.0,100.6696,100.9542,100.5044,100.5044,38600.0
2014-04-15 15:00:00,109.47,109.51,109.28,109.32,20500.0,100.4677,100.5044,100.2934,100.3301,20500.0
2014-04-15 15:10:00,109.34,109.87,109.32,109.83,21300.0,100.3484,100.8348,100.3301,100.7981,21300.0
2014-04-15 15:20:00,109.82,110.01,109.7,110.01,21600.0,100.789,100.9633,100.6788,100.9633,21600.0
2014-04-15 15:30:00,109.98,110.0,109.75,109.75,30700.0,100.9358,100.9542,100.7247,100.7247,30700.0
2014-04-15 15:40:00,109.75,109.84,109.54,109.79,56200.0,100.7247,100.8073,100.532,100.7614,56200.0
2014-04-15 15:50:00,109.78,109.82,109.59,109.66,82800.0,100.7522,100.789,100.5779,100.6421,82800.0
2014-04-16 09:30:00,110.13,110.55,108.78,108.86,25400.0,101.0735,101.4589,99.8345,99.9079,25400.0
2014-04-16 09:40:00,108.89,109.57,108.8,108.8,28500.0,99.9354,100.5595,99.8528,99.8528,28500.0
2014-04-16 09:50:00,108.81,109.25,108.74,108.9,43600.0,99.862,100.2658,99.7978,99.9446,43600.0
2014-04-16 10:00:00,108.86,109.25,108.86,109.16,10700.0,99.9079,100.2658,99.9079,100.1832,10700.0
2014-04-16 10:10:00,109.02,109.33,108.93,109.24,16300.0,100.0547,100.3393,99.9721,100.2567,16300.0
2014-04-16 10:20:00,109.32,109.56,108.93,109.03,56600.0,100.3301,100.5503,99.9721,100.0639,56600.0
2014-04-16 10:30:00,108.9,108.9,108.54,108.61,20100.0,99.9446,99.9446,99.6142,99.6785,20100.0
2014-04-16 10:40:00,108.66,108.73,108.43,108.68,7000.0,99.7243,99.7886,99.5133,99.7427,7000.0
2014-04-16 10:50:00,108.7,108.93,108.7,108.74,15600.0,99.7611,99.9721,99.7611,99.7978,15600.0
2014-04-16 11:00:00,108.74,108.88,108.52,108.55,18600.0,99.7978,99.9263,99.5959,99.6234,18600.0
2014-04-16 11:10:00,108.62,108.96,108.58,108.92,20700.0,99.6876,99.9997,99.6509,99.963,20700.0
2014-04-16 11:20:00,108.92,109.25,108.9,109.17,19900.0,99.963,100.2658,99.9446,100.1924,19900.0
2014-04-16 11:30:00,109.11,109.19,108.51,108.53,7000.0,100.1373,100.2108,99.5867,99.605,7000.0
2014-04-16 11:40:00,108.54,108.57,108.42,108.57,4800.0,99.6142,99.6418,99.5041,99.6418,4800.0
2014-04-16 11:50:00,108.57,109.03,108.57,108.93,11200.0,99.6418,100.0639,99.6418,99.9721,11200.0
2014-04-16 12:00:00,108.93,109.12,108.87,108.87,18100.0,99.9721,100.1465,99.9171,99.9171,18100.0
2014-04-16 12:10:00,108.88,108.98,108.7,108.94,8800.0,99.9263,100.018,99.7611,99.9813,8800.0
2014-04-16 12:20:00,108.92,109.0,108.63,108.88,9200.0,99.963,100.0364,99.6968,99.9263,9200.0
2014-04-16 12:30:00,108.8,108.84,108.6,108.62,7000.0,99.8528,99.8895,99.6693,99.6876,7000.0
2014-04-16 12:40:00,108.65,108.8,108.64,108.71,3400.0,99.7152,99.8528,99.706,99.7702,3400.0
2014-04-16 12:50:00,108.7,108.8,108.53,108.53,7500.0,99.7611,99.8528,99.605,99.605,7500.0
2014-04-16 13:00:00,108.6,108.68,108.18,108.38,12500.0,99.6693,99.7427,99.2838,99.4674,12500.0
2014-04-16 13:10:00,108.4,108.52,108.32,108.45,10600.0,99.4857,99.5959,99.4123,99.5316,10600.0
2014-04-16 13:20:00,108.44,108.64,108.43,108.54,6400.0,99.5224,99.706,99.5133,99.6142,6400.0
2014-04-16 13:30:00,108.51,108.52,108.24,108.44,9200.0,99.5867,99.5959,99.3389,99.5224,9200.0
2014-04-16 13:40:00,108.44,108.54,108.42,108.47,11100.0,99.5224,99.6142,99.5041,99.55,11100.0
2014-04-16 13:50:00,108.44,108.57,108.38,108.57,4200.0,99.5224,99.6418,99.4674,99.6418,4200.0
2014-04-16 14:00:00,108.53,108.85,108.53,108.77,13300.0,99.605,99.8987,99.605,99.8253,13300.0
2014-04-16 14:10:00,108.76,108.78,108.45,108.57,10700.0,99.8161,99.8345,99.5316,99.6418,10700.0
2014-04-16 14:20:00,108.57,108.69,108.5,108.65,9800.0,99.6418,99.7519,99.5775,99.7152,9800.0
2014-04-16 14:30:00,108.69,108.88,108.68,108.76,11300.0,99.7519,99.9263,99.7427,99.8161,11300.0
2014-04-16 14:40:00,108.74,108.86,108.74,108.77,10400.0,99.7978,99.9079,99.7978,99.8253,10400.0
2014-04-16 14:50:00,108.77,108.82,108.6,108.6,19800.0,99.8253,99.8712,99.6693,99.6693,19800.0
2014-04-16 15:00:00,108.56,108.65,108.42,108.63,23100.0,99.6326,99.7152,99.5041,99.6968,23100.0
2014-04-16 15:10:00,108.63,108.75,108.62,108.66,22600.0,99.6968,99.8069,99.6876,99.7243,22600.0
2014-04-16 15:20:00,108.65,108.74,108.64,108.69,26400.0,99.7152,99.7978,99.706,99.7519,26400.0
2014-04-16 15:30:00,108.66,108.76,108.61,108.73,42700.0,99.7243,99.8161,99.6785,99.7886,42700.0
2014-04-16 15:40:00,108.72,108.85,108.68,108.8,48500.0,99.7794,99.8987,99.7427,99.8528,48500.0
2014-04-16 15:50:00,108.81,108.84,108.72,108.79,68200.0,99.862,99.8895,99.7794,99.8437,68200.0
2014-04-17 09:30:00,105.55,105.62,103.89,104.95,260000.0,96.8701,96.9343,95.3466,96.3194,260000.0
2014-04-17 09:40:00,104.96,105.33,104.43,104.66,142400.0,96.3286,96.6682,95.8422,96.0533,142400.0
2014-04-17 09:50:00,104.65,105.0,104.19,104.86,90400.0,96.0441,96.3653,95.6219,96.2368,90400.0
2014-04-17 10:00:00,104.87,106.54,104.78,106.53,92200.0,96.246,97.7787,96.1634,97.7695,92200.0
2014-04-17 10:10:00,106.55,106.85,105.99,106.08,70500.0,97.7879,98.0632,97.2739,97.3565,70500.0
2014-04-17 10:20:00,106.1,106.76,105.94,106.74,61400.0,97.3749,97.9806,97.228,97.9622,61400.0
2014-04-17 10:30:00,106.65,106.72,106.39,106.55,70400.0,97.8796,97.9439,97.641,97.7879,70400.0
2014-04-17 10:40:00,106.55,106.67,106.13,106.18,22500.0,97.7879,97.898,97.4024,97.4483,22500.0
2014-04-17 10:50:00,106.21,106.48,106.2,106.37,54600.0,97.4758,97.7236,97.4666,97.6227,54600.0
2014-04-17 11:00:00,106.38,107.16,106.3,107.08,38500.0,97.6318,98.3477,97.5584,98.2743,38500.0
2014-04-17 11:10:00,107.06,107.18,106.55,106.62,27100.0,98.2559,98.3661,97.7879,97.8521,27100.0
2014-04-17 11:20:00,106.62,106.62,105.98,106.01,52200.0,97.8521,97.8521,97.2647,97.2923,52200.0
2014-04-17 11:30:00,106.01,106.03,105.5,105.56,44500.0,97.2923,97.3106,96.8242,96.8793,44500.0
2014-04-17 11:40:00,105.6,105.67,105.44,105.45,44200.0,96.916,96.9802,96.7691,96.7783,44200.0
2014-04-17 11:50:00,105.45,105.48,105.1,105.27,28100.0,96.7783,96.8059,96.4571,96.6131,28100.0
2014-04-17 12:00:00,105.31,105.68,105.14,105.58,71300.0,96.6498,96.9894,96.4938,96.8976,71300.0
2014-04-17 12:10:00,105.58,105.81,105.37,105.5,106400.0,96.8976,97.1087,96.7049,96.8242,106400.0
2014-04-17 12:20:00,105.52,105.66,105.47,105.55,23100.0,96.8426,96.9711,96.7967,96.8701,23100.0
2014-04-17 12:30:00,105.56,105.65,105.44,105.45,38700.0,96.8793,96.9619,96.7691,96.7783,38700.0
2014-04-17 12:40:00,105.46,105.74,105.43,105.69,28500.0,96.7875,97.0445,96.76,96.9986,28500.0
2014-04-17 12:50:00,105.69,105.93,105.58,105.69,42000.0,96.9986,97.2189,96.8976,96.9986,42000.0
2014-04-17 13:00:00,105.69,106.14,105.69,106.06,49600.0,96.9986,97.4116,96.9986,97.3382,49600.0
2014-04-17 13:10:00,106.06,106.2,105.8,105.8,35200.0,97.3382,97.4666,97.0995,97.0995,35200.0
2014-04-17 13:20:00,105.8,106.13,105.71,105.72,43600.0,97.0995,97.4024,97.0169,97.0261,43600.0
2014-04-17 13:30:00,105.71,105.89,105.69,105.86,41200.0,97.0169,97.1821,96.9986,97.1546,41200.0
2014-04-17 13:40:00,105.84,105.98,105.75,105.83,37700.0,97.1363,97.2647,97.0537,97.1271,37700.0
2014-04-17 13:50:00,105.84,105.93,105.77,105.85,60600.0,97.1363,97.2189,97.072,97.1454,60600.0
2014-04-17 14:00:00,105.86,105.86,105.58,105.6,47700.0,97.1546,97.1546,96.8976,96.916,47700.0
2014-04-17 14:10:00,105.61,105.74,105.59,105.67,42800.0,96.9252,97.0445,96.9068,96.9802,42800.0
2014-04-17 14:20:00,105.66,105.95,105.66,105.68,42600.0,96.9711,97.2372,96.9711,96.9894,42600.0
2014-04-17 14:30:00,105.65,105.76,105.4,105.58,51400.0,96.9619,97.0628,96.7324,96.8976,51400.0
2014-04-17 14:40:00,105.56,106.06,105.54,105.98,70100.0,96.8793,97.3382,96.8609,97.2647,70100.0
2014-04-17 14:50:00,105.98,106.0,105.59,105.65,52700.0,97.2647,97.2831,96.9068,96.9619,52700.0
2014-04-17 15:00:00,105.64,105.84,105.58,105.71,61100.0,96.9527,97.1363,96.8976,97.0169,61100.0
2014-04-17 15:10:00,105.7,105.86,105.53,105.79,74700.0,97.0078,97.1546,96.8517,97.0904,74700.0
2014-04-17 15:20:00,105.78,105.83,105.36,105.47,130200.0,97.0812,97.1271,96.6957,96.7967,130200.0
2014-04-17 15:30:00,105.49,105.55,105.16,105.16,124100.0,96.815,96.8701,96.5122,96.5122,124100.0
2014-04-17 15:40:00,105.17,105.27,104.88,104.93,129600.0,96.5213,96.6131,96.2552,96.3011,129600.0
2014-04-17 15:50:00,104.89,104.98,104.72,104.74,270100.0,96.2644,96.347,96.1084,96.1267,270100.0
2014-04-21 09:30:00,105.23,105.56,104.84,105.5,82500.0,96.5764,96.8793,96.2185,96.8242,82500.0
2014-04-21 09:40:00,105.43,106.24,105.43,105.73,59500.0,96.76,97.5034,96.76,97.0353,59500.0
2014-04-21 09:50:00,105.73,106.1,105.33,105.33,64600.0,97.0353,97.3749,96.6682,96.6682,64600.0
2014-04-21 10:00:00,105.32,105.32,104.82,105.08,73200.0,96.659,96.659,96.2001,96.4388,73200.0
2014-04-21 10:10:00,105.08,105.25,104.83,105.02,53300.0,96.4388,96.5948,96.2093,96.3837,53300.0
2014-04-21 10:20:00,105.02,105.11,104.84,104.89,70300.0,96.3837,96.4663,96.2185,96.2644,70300.0
2014-04-21 10:30:00,104.84,104.9,104.65,104.69,32400.0,96.2185,96.2736,96.0441,96.0808,32400.0
2014-04-21 10:40:00,104.67,104.78,104.23,104.26,50000.0,96.0625,96.1634,95.6587,95.6862,50000.0
2014-04-21 10:50:00,104.24,104.41,104.23,104.29,39100.0,95.6678,95.8238,95.6587,95.7137,39100.0
2014-04-21 11:00:00,104.27,104.54,104.08,104.52,40300.0,95.6954,95.9432,95.521,95.9248,40300.0
2014-04-21 11:10:00,104.52,105.29,104.45,105.14,109500.0,95.9248,96.6315,95.8606,96.4938,109500.0
2014-04-21 11:20:00,105.14,105.22,104.97,105.0,13400.0,96.4938,96.5672,96.3378,96.3653,13400.0
2014-04-21 11:30:00,105.0,105.16,104.93,105.16,30600.0,96.3653,96.5122,96.3011,96.5122,30600.0
2014-04-21 11:40:00,105.16,105.29,105.11,105.21,25300.0,96.5122,96.6315,96.4663,96.5581,25300.0
2014-04-21 11:50:00,105.21,105.35,105.05,105.14,42300.0,96.5581,96.6865,96.4112,96.4938,42300.0
2014-04-21 12:00:00,105.18,105.26,105.08,105.16,76200.0,96.5305,96.6039,96.4388,96.5122,76200.0
2014-04-21 12:10:00,105.12,105.28,105.12,105.21,96500.0,96.4755,96.6223,96.4755,96.5581,96500.0
2014-04-21 12:20:00,105.21,105.22,105.05,105.18,38300.0,96.5581,96.5672,96.4112,96.5305,38300.0
2014-04-21 12:30:00,105.19,105.55,105.15,105.51,113000.0,96.5397,96.8701,96.503,96.8334,113000.0
2014-04-21 12:40:00,105.53,105.79,105.53,105.59,34300.0,96.8517,97.0904,96.8517,96.9068,34300.0
2014-04-21 12:50:00,105.62,105.63,105.47,105.58,19100.0,96.9343,96.9435,96.7967,96.8976,19100.0
2014-04-21 13:00:00,105.59,105.62,105.41,105.44,30000.0,96.9068,96.9343,96.7416,96.7691,30000.0
2014-04-21 13:10:00,105.45,105.45,105.29,105.32,17800.0,96.7783,96.7783,96.6315,96.659,17800.0
2014-04-21 13:20:00,105.31,105.44,105.24,105.35,23600.0,96.6498,96.7691,96.5856,96.6865,23600.0
2014-04-21 13:30:00,105.35,105.35,105.25,105.27,23500.0,96.6865,96.6865,96.5948,96.6131,23500.0
2014-04-21 13:40:00,105.28,105.42,105.25,105.26,17400.0,96.6223,96.7508,96.5948,96.6039,17400.0
2014-04-21 13:50:00,105.27,105.39,105.25,105.37,35600.0,96.6131,96.7233,96.5948,96.7049,35600.0
2014-04-21 14:00:00,105.42,105.44,105.4,105.41,29200.0,96.7508,96.7691,96.7324,96.7416,29200.0
2014-04-21 14:10:00,105.41,105.47,105.38,105.46,44900.0,96.7416,96.7967,96.7141,96.7875,44900.0
2014-04-21 14:20:00,105.44,105.69,105.44,105.64,22900.0,96.7691,96.9986,96.7691,96.9527,22900.0
2014-04-21 14:30:00,105.68,105.83,105.3,105.31,123200.0,96.9894,97.1271,96.6407,96.6498,123200.0
2014-04-21 14:40:00,105.31,105.53,105.31,105.5,40400.0,96.6498,96.8517,96.6498,96.8242,40400.0
2014-04-21 14:50:00,105.53,105.6,105.46,105.52,22600.0,96.8517,96.916,96.7875,96.8426,22600.0
2014-04-21 15:00:00,105.53,105.58,105.44,105.48,34800.0,96.8517,96.8976,96.7691,96.8059,34800.0
2014-04-21 15:10:00,105.47,105.55,105.29,105.3,34100.0,96.7967,96.8701,96.6315,96.6407,34100.0
2014-04-21 15:20:00,105.3,105.38,105.18,105.24,40600.0,96.6407,96.7141,96.5305,96.5856,40600.0
2014-04-21 15:30:00,105.24,105.39,105.18,105.3,56900.0,96.5856,96.7233,96.5305,96.6407,56900.0
2014-04-21 15:40:00,105.3,105.37,105.25,105.26,94200.0,96.6407,96.7049,96.5948,96.6039,94200.0
2014-04-21 15:50:00,105.26,105.38,105.25,105.38,125000.0,96.6039,96.7141,96.5948,96.7141,125000.0
2014-04-22 09:30:00,105.52,106.83,105.52,106.8,41300.0,96.8426,98.0448,96.8426,98.0173,41300.0
2014-04-22 09:40:00,106.75,106.75,106.42,106.54,14900.0,97.9714,97.9714,97.6686,97.7787,14900.0
2014-04-22 09:50:00,106.61,107.01,106.5,106.8,39900.0,97.8429,98.21,97.742,98.0173,39900.0
2014-04-22 10:00:00,106.8,107.3,106.55,107.25,88800.0,98.0173,98.4762,97.7879,98.4303,88800.0
2014-04-22 10:10:00,107.25,107.65,107.17,107.51,59600.0,98.4303,98.7974,98.3569,98.6689,59600.0
2014-04-22 10:20:00,107.56,108.07,107.56,107.68,81200.0,98.7148,99.1829,98.7148,98.8249,81200.0
2014-04-22 10:30:00,107.68,107.78,107.45,107.59,59800.0,98.8249,98.9167,98.6139,98.7423,59800.0
2014-04-22 10:40:00,107.6,107.85,107.46,107.75,29200.0,98.7515,98.981,98.623,98.8892,29200.0
2014-04-22 10:50:00,107.76,107.92,107.75,107.9,10700.0,98.8984,99.0452,98.8892,99.0268,10700.0
2014-04-22 11:00:00,107.89,107.95,107.78,107.83,18500.0,99.0177,99.0727,98.9167,98.9626,18500.0
2014-04-22 11:10:00,107.78,107.92,107.72,107.9,24200.0,98.9167,99.0452,98.8617,99.0268,24200.0
2014-04-22 11:20:00,107.89,108.22,107.85,108.22,59700.0,99.0177,99.3205,98.981,99.3205,59700.0
2014-04-22 11:30:00,108.22,108.35,108.14,108.22,48200.0,99.3205,99.4398,99.2471,99.3205,48200.0
2014-04-22 11:40:00,108.18,108.2,107.7,107.78,36600.0,99.2838,99.3022,98.8433,98.9167,36600.0
2014-04-22 11:50:00,107.76,107.93,107.72,107.91,10400.0,98.8984,99.0544,98.8617,99.036,10400.0
2014-04-22 12:00:00,107.93,108.17,107.93,108.17,12000.0,99.0544,99.2746,99.0544,99.2746,12000.0
2014-04-22 12:10:00,108.16,108.33,108.08,108.08,22400.0,99.2655,99.4215,99.192,99.192,22400.0
2014-04-22 12:20:00,108.06,108.18,107.9,108.11,17500.0,99.1737,99.2838,99.0268,99.2196,17500.0
2014-04-22 12:30:00,108.12,108.19,108.04,108.08,33800.0,99.2288,99.293,99.1553,99.192,33800.0
2014-04-22 12:40:00,108.08,108.08,107.9,107.99,34800.0,99.192,99.192,99.0268,99.1094,34800.0
2014-04-22 12:50:00,107.99,108.1,107.96,108.06,11300.0,99.1094,99.2104,99.0819,99.1737,11300.0
2014-04-22 13:00:00,108.08,108.27,107.88,107.89,34000.0,99.192,99.3664,99.0085,99.0177,34000.0
2014-04-22 13:10:00,107.87,108.1,107.82,108.04,38200.0,98.9993,99.2104,98.9534,99.1553,38200.0
2014-04-22 13:20:00,108.06,108.11,107.91,107.92,34000.0,99.1737,99.2196,99.036,99.0452,34000.0
2014-04-22 13:30:00,107.92,107.92,107.79,107.83,16800.0,99.0452,99.0452,98.9259,98.9626,16800.0
2014-04-22 13:40:00,107.84,108.05,107.73,107.93,28700.0,98.9718,99.1645,98.8708,99.0544,28700.0
2014-04-22 13:50:00,107.89,108.09,107.82,107.87,41900.0,99.0177,99.2012,98.9534,98.9993,41900.0
2014-04-22 14:00:00,107.87,107.95,107.79,107.91,24400.0,98.9993,99.0727,98.9259,99.036,24400.0
2014-04-22 14:10:00,107.88,107.94,107.72,107.89,21800.0,99.0085,99.0636,98.8617,99.0177,21800.0
2014-04-22 14:20:00,107.88,107.93,107.82,107.86,17900.0,99.0085,99.0544,98.9534,98.9901,17900.0
2014-04-22 14:30:00,107.87,107.93,107.69,107.76,35800.0,98.9993,99.0544,98.8341,98.8984,35800.0
2014-04-22 14:40:00,107.74,107.93,107.73,107.93,27900.0,98.88,99.0544,98.8708,99.0544,27900.0
2014-04-22 14:50:00,107.93,107.94,107.74,107.77,15400.0,99.0544,99.0636,98.88,98.9075,15400.0
2014-04-22 15:00:00,107.74,107.85,107.73,107.82,16800.0,98.88,98.981,98.8708,98.9534,16800.0
2014-04-22 15:10:00,107.8,107.8,107.53,107.55,21400.0,98.9351,98.9351,98.6873,98.7056,21400.0
2014-04-22 15:20:00,107.55,107.7,107.53,107.7,22600.0,98.7056,98.8433,98.6873,98.8433,22600.0
2014-04-22 15:30:00,107.71,107.84,107.69,107.81,28900.0,98.8525,98.9718,98.8341,98.9442,28900.0
2014-04-22 15:40:00,107.82,107.94,107.76,107.94,47800.0,98.9534,99.0636,98.8984,99.0636,47800.0
2014-04-22 15:50:00,107.94,107.97,107.81,107.87,101000.0,99.0636,99.0911,98.9442,98.9993,101000.0
2014-04-23 09:30:00,107.45,107.77,107.27,107.77,23400.0,98.6139,98.9075,98.4487,98.9075,23400.0
2014-04-23 09:40:00,107.65,107.88,106.95,107.02,71000.0,98.7974,99.0085,98.155,98.2192,71000.0
2014-04-23 09:50:00,107.0,107.28,106.73,106.77,15600.0,98.2009,98.4578,97.9531,97.9898,15600.0
2014-04-23 10:00:00,106.56,106.96,106.37,106.7,28000.0,97.797,98.1641,97.6227,97.9255,28000.0
2014-04-23 10:10:00,106.7,107.48,106.7,107.43,30200.0,97.9255,98.6414,97.9255,98.5955,30200.0
2014-04-23 10:20:00,107.35,107.72,107.35,107.66,51800.0,98.5221,98.8617,98.5221,98.8066,51800.0
2014-04-23 10:30:00,107.62,107.87,107.57,107.81,7400.0,98.7699,98.9993,98.724,98.9442,7400.0
2014-04-23 10:40:00,107.82,107.9,107.71,107.73,21100.0,98.9534,99.0268,98.8525,98.8708,21100.0
2014-04-23 10:50:00,107.77,107.87,107.73,107.79,6600.0,98.9075,98.9993,98.8708,98.9259,6600.0
2014-04-23 11:00:00,107.78,107.96,107.68,107.96,11300.0,98.9167,99.0819,98.8249,99.0819,11300.0
2014-04-23 11:10:00,107.96,108.11,107.96,108.03,49900.0,99.0819,99.2196,99.0819,99.1462,49900.0
2014-04-23 11:20:00,108.05,108.08,107.96,108.08,31600.0,99.1645,99.192,99.0819,99.192,31600.0
2014-04-23 11:30:00,108.11,108.41,108.1,108.41,9300.0,99.2196,99.4949,99.2104,99.4949,9300.0
2014-04-23 11:40:00,108.41,108.51,108.19,108.51,66700.0,99.4949,99.5867,99.293,99.5867,66700.0
2014-04-23 11:50:00,108.52,108.78,108.48,108.56,88700.0,99.5959,99.8345,99.5592,99.6326,88700.0
2014-04-23 12:00:00,108.57,108.76,108.38,108.47,51500.0,99.6418,99.8161,99.4674,99.55,51500.0
2014-04-23 12:10:00,108.45,108.54,108.22,108.29,27100.0,99.5316,99.6142,99.3205,99.3848,27100.0
2014-04-23 12:20:00,108.24,108.4,108.13,108.38,48700.0,99.3389,99.4857,99.2379,99.4674,48700.0
2014-04-23 12:30:00,108.37,108.89,108.34,108.84,32500.0,99.4582,99.9354,99.4307,99.8895,32500.0
2014-04-23 12:40:00,108.83,109.0,108.76,108.87,50700.0,99.8804,100.0364,99.8161,99.9171,50700.0
2014-04-23 12:50:00,108.89,108.9,108.52,108.64,20000.0,99.9354,99.9446,99.5959,99.706,20000.0
2014-04-23 13:00:00,108.6,108.78,108.53,108.59,14400.0,99.6693,99.8345,99.605,99.6601,14400.0
2014-04-23 13:10:00,108.58,108.73,108.52,108.73,8500.0,99.6509,99.7886,99.5959,99.7886,8500.0
2014-04-23 13:20:00,108.75,108.75,108.48,108.52,14300.0,99.8069,99.8069,99.5592,99.5959,14300.0
2014-04-23 13:30:00,108.49,108.54,108.26,108.44,18400.0,99.5683,99.6142,99.3572,99.5224,18400.0
2014-04-23 13:40:00,108.44,108.56,108.18,108.26,15400.0,99.5224,99.6326,99.2838,99.3572,15400.0
2014-04-23 13:50:00,108.26,108.43,108.26,108.31,17800.0,99.3572,99.5133,99.3572,99.4031,17800.0
2014-04-23 14:00:00,108.32,108.36,108.19,108.27,14600.0,99.4123,99.449,99.293,99.3664,14600.0
2014-04-23 14:10:00,108.29,108.3,108.15,108.3,17200.0,99.3848,99.394,99.2563,99.394,17200.0
2014-04-23 14:20:00,108.28,108.3,108.15,108.18,18400.0,99.3756,99.394,99.2563,99.2838,18400.0
2014-04-23 14:30:00,108.19,108.3,108.1,108.16,32600.0,99.293,99.394,99.2104,99.2655,32600.0
2014-04-23 14:40:00,108.15,108.19,107.9,108.1,45900.0,99.2563,99.293,99.0268,99.2104,45900.0
2014-04-23 14:50:00,108.08,108.16,108.03,108.08,13800.0,99.192,99.2655,99.1462,99.192,13800.0
2014-04-23 15:00:00,108.09,108.13,108.01,108.08,13700.0,99.2012,99.2379,99.1278,99.192,13700.0
2014-04-23 15:10:00,108.06,108.14,108.0,108.02,13700.0,99.1737,99.2471,99.1186,99.137,13700.0
2014-04-23 15:20:00,108.02,108.07,107.98,107.98,15600.0,99.137,99.1829,99.1003,99.1003,15600.0
2014-04-23 15:30:00,108.0,108.05,107.93,107.93,22600.0,99.1186,99.1645,99.0544,99.0544,22600.0
2014-04-23 15:40:00,107.93,108.0,107.87,107.92,29600.0,99.0544,99.1186,98.9993,99.0452,29600.0
2014-04-23 15:50:00,107.93,107.99,107.87,107.88,61500.0,99.0544,99.1094,98.9993,99.0085,61500.0
2014-04-24 09:30:00,108.97,109.81,108.5,108.57,103200.0,100.0089,100.7798,99.5775,99.6418,103200.0
2014-04-24 09:40:00,108.41,108.81,108.38,108.66,18900.0,99.4949,99.862,99.4674,99.7243,18900.0
2014-04-24 09:50:00,108.58,108.92,108.58,108.66,13100.0,99.6509,99.963,99.6509,99.7243,13100.0
2014-04-24 10:00:00,108.64,108.81,108.37,108.73,18400.0,99.706,99.862,99.4582,99.7886,18400.0
2014-04-24 10:10:00,108.69,109.02,108.44,109.01,20800.0,99.7519,100.0547,99.5224,100.0456,20800.0
2014-04-24 10:20:00,109.04,109.2,108.89,109.07,54400.0,100.0731,100.2199,99.9354,100.1006,54400.0
2014-04-24 10:30:00,109.08,109.44,109.0,109.36,54400.0,100.1098,100.4402,100.0364,100.3668,54400.0
2014-04-24 10:40:00,109.36,109.5,109.35,109.46,55200.0,100.3668,100.4953,100.3576,100.4586,55200.0
2014-04-24 10:50:00,109.45,109.46,109.04,109.1,10900.0,100.4494,100.4586,100.0731,100.1282,10900.0
2014-04-24 11:00:00,109.09,109.29,109.0,109.25,18800.0,100.119,100.3025,100.0364,100.2658,18800.0
2014-04-24 11:10:00,109.26,109.46,109.07,109.18,27400.0,100.275,100.4586,100.1006,100.2016,27400.0
2014-04-24 11:20:00,109.2,109.38,109.07,109.22,90600.0,100.2199,100.3851,100.1006,100.2383,90600.0
2014-04-24 11:30:00,109.23,109.5,109.23,109.5,19300.0,100.2475,100.4953,100.2475,100.4953,19300.0
2014-04-24 11:40:00,109.44,109.46,109.17,109.29,7600.0,100.4402,100.4586,100.1924,100.3025,7600.0
2014-04-24 11:50:00,109.25,109.3,109.18,109.26,7000.0,100.2658,100.3117,100.2016,100.275,7000.0
2014-04-24 12:00:00,109.23,109.28,109.0,109.0,12400.0,100.2475,100.2934,100.0364,100.0364,12400.0
2014-04-24 12:10:00,108.97,109.21,108.93,109.13,12000.0,100.0089,100.2291,99.9721,100.1557,12000.0
2014-04-24 12:20:00,109.17,109.27,109.08,109.08,17200.0,100.1924,100.2842,100.1098,100.1098,17200.0
2014-04-24 12:30:00,109.1,109.22,109.05,109.16,10100.0,100.1282,100.2383,100.0823,100.1832,10100.0
2014-04-24 12:40:00,109.15,109.38,109.06,109.36,14000.0,100.1741,100.3851,100.0915,100.3668,14000.0
2014-04-24 12:50:00,109.31,109.53,109.16,109.5,13100.0,100.3209,100.5228,100.1832,100.4953,13100.0
2014-04-24 13:00:00,109.55,109.56,109.44,109.45,7500.0,100.5412,100.5503,100.4402,100.4494,7500.0
2014-04-24 13:10:00,109.44,109.48,109.36,109.39,10600.0,100.4402,100.4769,100.3668,100.3943,10600.0
2014-04-24 13:20:00,109.36,109.6,109.27,109.55,12600.0,100.3668,100.587,100.2842,100.5412,12600.0
2014-04-24 13:30:00,109.54,109.54,109.1,109.1,7700.0,100.532,100.532,100.1282,100.1282,7700.0
2014-04-24 13:40:00,109.13,109.25,108.89,108.95,11800.0,100.1557,100.2658,99.9354,99.9905,11800.0
2014-04-24 13:50:00,108.96,109.05,108.94,109.05,11200.0,99.9997,100.0823,99.9813,100.0823,11200.0
2014-04-24 14:00:00,109.04,109.24,109.01,109.11,6500.0,100.0731,100.2567,100.0456,100.1373,6500.0
2014-04-24 14:10:00,109.09,109.09,108.95,109.02,15700.0,100.119,100.119,99.9905,100.0547,15700.0
2014-04-24 14:20:00,108.99,109.05,108.88,109.05,7700.0,100.0272,100.0823,99.9263,100.0823,7700.0
2014-04-24 14:30:00,109.04,109.2,108.94,109.2,6700.0,100.0731,100.2199,99.9813,100.2199,6700.0
2014-04-24 14:40:00,109.22,109.22,109.01,109.12,9900.0,100.2383,100.2383,100.0456,100.1465,9900.0
2014-04-24 14:50:00,109.14,109.14,109.0,109.09,9100.0,100.1649,100.1649,100.0364,100.119,9100.0
2014-04-24 15:00:00,109.11,109.16,109.0,109.02,40100.0,100.1373,100.1832,100.0364,100.0547,40100.0
2014-04-24 15:10:00,109.02,109.06,108.84,108.86,63700.0,100.0547,100.0915,99.8895,99.9079,63700.0
2014-04-24 15:20:00,108.89,108.91,108.71,108.78,30700.0,99.9354,99.9538,99.7702,99.8345,30700.0
2014-04-24 15:30:00,108.78,108.9,108.71,108.78,25100.0,99.8345,99.9446,99.7702,99.8345,25100.0
2014-04-24 15:40:00,108.79,108.82,108.68,108.75,26000.0,99.8437,99.8712,99.7427,99.8069,26000.0
2014-04-24 15:50:00,108.77,108.83,108.74,108.82,68700.0,99.8253,99.8804,99.7978,99.8712,68700.0
2014-04-25 09:30:00,108.32,109.27,108.32,109.17,16500.0,99.4123,100.2842,99.4123,100.1924,16500.0
2014-04-25 09:40:00,109.17,109.36,108.77,108.77,9200.0,100.1924,100.3668,99.8253,99.8253,9200.0
2014-04-25 09:50:00,108.64,108.64,108.19,108.38,8400.0,99.706,99.706,99.293,99.4674,8400.0
2014-04-25 10:00:00,108.36,108.55,108.25,108.47,16900.0,99.449,99.6234,99.3481,99.55,16900.0
2014-04-25 10:10:00,108.5,108.65,108.36,108.58,7000.0,99.5775,99.7152,99.449,99.6509,7000.0
2014-04-25 10:20:00,108.51,108.73,108.51,108.55,5800.0,99.5867,99.7886,99.5867,99.6234,5800.0
2014-04-25 10:30:00,108.52,108.56,108.1,108.23,23000.0,99.5959,99.6326,99.2104,99.3297,23000.0
2014-04-25 10:40:00,108.2,108.42,108.05,108.22,9600.0,99.3022,99.5041,99.1645,99.3205,9600.0
2014-04-25 10:50:00,108.27,108.33,108.1,108.15,9100.0,99.3664,99.4215,99.2104,99.2563,9100.0
2014-04-25 11:00:00,108.11,108.2,108.09,108.17,19800.0,99.2196,99.3022,99.2012,99.2746,19800.0
2014-04-25 11:10:00,108.19,108.3,108.12,108.29,10900.0,99.293,99.394,99.2288,99.3848,10900.0
2014-04-25 11:20:00,108.26,108.31,108.07,108.13,21600.0,99.3572,99.4031,99.1829,99.2379,21600.0
2014-04-25 11:30:00,108.15,108.46,108.13,108.41,20200.0,99.2563,99.5408,99.2379,99.4949,20200.0
2014-04-25 11:40:00,108.44,108.5,108.39,108.49,13800.0,99.5224,99.5775,99.4766,99.5683,13800.0
2014-04-25 11:50:00,108.5,108.89,108.5,108.67,7800.0,99.5775,99.9354,99.5775,99.7335,7800.0
2014-04-25 12:00:00,108.71,108.84,108.58,108.81,8800.0,99.7702,99.8895,99.6509,99.862,8800.0
2014-04-25 12:10:00,108.81,108.97,108.8,108.9,19000.0,99.862,100.0089,99.8528,99.9446,19000.0
2014-04-25 12:20:00,108.88,109.05,108.8,108.98,43500.0,99.9263,100.0823,99.8528,100.018,43500.0
2014-04-25 12:30:00,108.99,109.08,108.95,108.97,14100.0,100.0272,100.1098,99.9905,100.0089,14100.0
2014-04-25 12:40:00,109.0,109.02,108.96,109.0,52700.0,100.0364,100.0547,99.9997,100.0364,52700.0
2014-04-25 12:50:00,109.01,109.03,108.98,109.03,7200.0,100.0456,100.0639,100.018,100.0639,7200.0
2014-04-25 13:00:00,109.01,109.01,108.95,108.99,34500.0,100.0456,100.0456,99.9905,100.0272,34500.0
2014-04-25 13:10:00,108.99,109.01,108.96,109.01,14600.0,100.0272,100.0456,99.9997,100.0456,14600.0
2014-04-25 13:20:00,109.0,109.14,108.98,109.05,9600.0,100.0364,100.1649,100.018,100.0823,9600.0
2014-04-25 13:30:00,109.05,109.05,108.97,109.03,9700.0,100.0823,100.0823,100.0089,100.0639,9700.0
2014-04-25 13:40:00,109.02,109.26,109.02,109.17,11400.0,100.0547,100.275,100.0547,100.1924,11400.0
2014-04-25 13:50:00,109.15,109.26,109.08,109.24,9100.0,100.1741,100.275,100.1098,100.2567,9100.0
2014-04-25 14:00:00,109.24,109.24,108.96,109.02,12700.0,100.2567,100.2567,99.9997,100.0547,12700.0
2014-04-25 14:10:00,109.04,109.1,108.94,109.04,20700.0,100.0731,100.1282,99.9813,100.0731,20700.0
2014-04-25 14:20:00,109.06,109.08,108.95,109.0,16800.0,100.0915,100.1098,99.9905,100.0364,16800.0
2014-04-25 14:30:00,109.01,109.17,108.92,109.15,11800.0,100.0456,100.1924,99.963,100.1741,11800.0
2014-04-25 14:40:00,109.15,109.27,109.12,109.27,22700.0,100.1741,100.2842,100.1465,100.2842,22700.0
2014-04-25 14:50:00,109.27,109.39,109.15,109.17,16200.0,100.2842,100.3943,100.1741,100.1924,16200.0
2014-04-25 15:00:00,109.16,109.35,109.15,109.15,13400.0,100.1832,100.3576,100.1741,100.1741,13400.0
2014-04-25 15:10:00,109.16,109.23,109.13,109.15,27400.0,100.1832,100.2475,100.1557,100.1741,27400.0
2014-04-25 15:20:00,109.16,109.37,109.16,109.25,19400.0,100.1832,100.376,100.1832,100.2658,19400.0
2014-04-25 15:30:00,109.25,109.3,109.18,109.21,28800.0,100.2658,100.3117,100.2016,100.2291,28800.0
2014-04-25 15:40:00,109.22,109.4,109.17,109.27,35200.0,100.2383,100.4035,100.1924,100.2842,35200.0
2014-04-25 15:50:00,109.26,109.27,109.17,109.21,45400.0,100.275,100.2842,100.1924,100.2291,45400.0
2014-04-28 09:30:00,109.54,109.59,108.87,108.87,18400.0,100.532,100.5779,99.9171,99.9171,18400.0
2014-04-28 09:40:00,108.9,109.11,108.54,108.54,14900.0,99.9446,100.1373,99.6142,99.6142,14900.0
2014-04-28 09:50:00,108.56,108.93,108.56,108.76,14500.0,99.6326,99.9721,99.6326,99.8161,14500.0
2014-04-28 10:00:00,108.71,109.03,108.66,108.99,17800.0,99.7702,100.0639,99.7243,100.0272,17800.0
2014-04-28 10:10:00,108.97,109.23,108.87,109.16,40500.0,100.0089,100.2475,99.9171,100.1832,40500.0
2014-04-28 10:20:00,109.15,109.28,108.77,108.79,59800.0,100.1741,100.2934,99.8253,99.8437,59800.0
2014-04-28 10:30:00,108.76,109.12,108.71,108.72,24900.0,99.8161,100.1465,99.7702,99.7794,24900.0
2014-04-28 10:40:00,108.76,109.0,108.76,108.81,27300.0,99.8161,100.0364,99.8161,99.862,27300.0
2014-04-28 10:50:00,108.78,108.81,108.53,108.67,13500.0,99.8345,99.862,99.605,99.7335,13500.0
2014-04-28 11:00:00,108.69,108.88,108.68,108.75,17000.0,99.7519,99.9263,99.7427,99.8069,17000.0
2014-04-28 11:10:00,108.78,108.83,108.37,108.37,26100.0,99.8345,99.8804,99.4582,99.4582,26100.0
2014-04-28 11:20:00,108.45,108.45,108.22,108.26,16500.0,99.5316,99.5316,99.3205,99.3572,16500.0
2014-04-28 11:30:00,108.26,108.74,108.25,108.62,15500.0,99.3572,99.7978,99.3481,99.6876,15500.0
2014-04-28 11:40:00,108.59,108.73,108.49,108.63,11800.0,99.6601,99.7886,99.5683,99.6968,11800.0
2014-04-28 11:50:00,108.63,108.77,108.5,108.51,22600.0,99.6968,99.8253,99.5775,99.5867,22600.0
2014-04-28 12:00:00,108.58,108.88,108.56,108.68,20600.0,99.6509,99.9263,99.6326,99.7427,20600.0
2014-04-28 12:10:00,108.71,108.84,108.59,108.7,51700.0,99.7702,99.8895,99.6601,99.7611,51700.0
2014-04-28 12:20:00,108.67,108.67,108.37,108.52,10500.0,99.7335,99.7335,99.4582,99.5959,10500.0
2014-04-28 12:30:00,108.54,108.68,108.45,108.45,41100.0,99.6142,99.7427,99.5316,99.5316,41100.0
2014-04-28 12:40:00,108.46,108.64,108.42,108.52,10300.0,99.5408,99.706,99.5041,99.5959,10300.0
2014-04-28 12:50:00,108.52,108.56,108.38,108.56,12000.0,99.5959,99.6326,99.4674,99.6326,12000.0
2014-04-28 13:00:00,108.59,108.62,108.23,108.26,38700.0,99.6601,99.6876,99.3297,99.3572,38700.0
2014-04-28 13:10:00,108.25,108.32,108.11,108.13,10600.0,99.3481,99.4123,99.2196,99.2379,10600.0
2014-04-28 13:20:00,108.11,108.11,107.91,108.08,15800.0,99.2196,99.2196,99.036,99.192,15800.0
2014-04-28 13:30:00,108.08,108.23,108.03,108.08,14800.0,99.192,99.3297,99.1462,99.192,14800.0
2014-04-28 13:40:00,108.05,108.27,108.05,108.27,13600.0,99.1645,99.3664,99.1645,99.3664,13600.0
2014-04-28 13:50:00,108.27,108.57,108.27,108.37,12500.0,99.3664,99.6418,99.3664,99.4582,12500.0
2014-04-28 14:00:00,108.37,108.43,108.22,108.35,18200.0,99.4582,99.5133,99.3205,99.4398,18200.0
2014-04-28 14:10:00,108.39,108.81,108.39,108.81,9500.0,99.4766,99.862,99.4766,99.862,9500.0
2014-04-28 14:20:00,108.78,108.86,108.64,108.78,8600.0,99.8345,99.9079,99.706,99.8345,8600.0
2014-04-28 14:30:00,108.81,108.87,108.71,108.73,16500.0,99.862,99.9171,99.7702,99.7886,16500.0
2014-04-28 14:40:00,108.74,109.11,108.7,109.11,18700.0,99.7978,100.1373,99.7611,100.1373,18700.0
2014-04-28 14:50:00,109.1,109.12,108.74,108.79,17700.0,100.1282,100.1465,99.7978,99.8437,17700.0
2014-04-28 15:00:00,108.79,109.01,108.79,108.95,33200.0,99.8437,100.0456,99.8437,99.9905,33200.0
2014-04-28 15:10:00,108.95,109.45,108.94,109.43,41600.0,99.9905,100.4494,99.9813,100.431,41600.0
2014-04-28 15:20:00,109.45,109.55,109.35,109.38,24800.0,100.4494,100.5412,100.3576,100.3851,24800.0
2014-04-28 15:30:00,109.4,109.58,109.38,109.38,28300.0,100.4035,100.5687,100.3851,100.3851,28300.0
2014-04-28 15:40:00,109.38,109.5,109.15,109.2,38300.0,100.3851,100.4953,100.1741,100.2199,38300.0
2014-04-28 15:50:00,109.18,109.26,108.95,108.95,139100.0,100.2016,100.275,99.9905,99.9905,139100.0
2014-04-29 09:30:00,109.54,109.65,109.04,109.3,18300.0,100.532,100.6329,100.0731,100.3117,18300.0
2014-04-29 09:40:00,109.25,109.41,108.86,109.11,16600.0,100.2658,100.4127,99.9079,100.1373,16600.0
2014-04-29 09:50:00,109.08,109.27,108.82,109.03,10400.0,100.1098,100.2842,99.8712,100.0639,10400.0
2014-04-29 10:00:00,109.0,109.16,108.79,108.9,10000.0,100.0364,100.1832,99.8437,99.9446,10000.0
2014-04-29 10:10:00,108.87,108.94,108.66,108.79,6500.0,99.9171,99.9813,99.7243,99.8437,6500.0
2014-04-29 10:20:00,108.66,108.78,108.58,108.73,12000.0,99.7243,99.8345,99.6509,99.7886,12000.0
2014-04-29 10:30:00,108.69,108.96,108.69,108.83,6600.0,99.7519,99.9997,99.7519,99.8804,6600.0
2014-04-29 10:40:00,108.79,109.07,108.79,108.85,14000.0,99.8437,100.1006,99.8437,99.8987,14000.0
2014-04-29 10:50:00,108.88,108.98,108.68,108.71,43700.0,99.9263,100.018,99.7427,99.7702,43700.0
2014-04-29 11:00:00,108.71,108.85,108.6,108.82,31300.0,99.7702,99.8987,99.6693,99.8712,31300.0
2014-04-29 11:10:00,108.8,108.8,108.58,108.61,12000.0,99.8528,99.8528,99.6509,99.6785,12000.0
2014-04-29 11:20:00,108.6,108.64,108.43,108.5,26500.0,99.6693,99.706,99.5133,99.5775,26500.0
2014-04-29 11:30:00,108.52,109.13,108.47,109.03,93300.0,99.5959,100.1557,99.55,100.0639,93300.0
2014-04-29 11:40:00,109.03,109.11,108.94,109.11,8600.0,100.0639,100.1373,99.9813,100.1373,8600.0
2014-04-29 11:50:00,109.07,109.16,108.94,109.1,6700.0,100.1006,100.1832,99.9813,100.1282,6700.0
2014-04-29 12:00:00,109.06,109.24,109.02,109.19,14100.0,100.0915,100.2567,100.0547,100.2108,14100.0
2014-04-29 12:10:00,109.16,109.23,109.13,109.2,8700.0,100.1832,100.2475,100.1557,100.2199,8700.0
2014-04-29 12:20:00,109.2,109.29,109.05,109.12,21100.0,100.2199,100.3025,100.0823,100.1465,21100.0
2014-04-29 12:30:00,109.12,109.2,109.07,109.07,5000.0,100.1465,100.2199,100.1006,100.1006,5000.0
2014-04-29 12:40:00,109.1,109.22,109.06,109.12,12100.0,100.1282,100.2383,100.0915,100.1465,12100.0
2014-04-29 12:50:00,109.12,109.21,109.08,109.18,6200.0,100.1465,100.2291,100.1098,100.2016,6200.0
2014-04-29 13:00:00,109.2,109.42,109.2,109.41,7800.0,100.2199,100.4219,100.2199,100.4127,7800.0
2014-04-29 13:10:00,109.4,109.47,109.34,109.41,7100.0,100.4035,100.4677,100.3484,100.4127,7100.0
2014-04-29 13:20:00,109.38,109.48,109.35,109.44,5800.0,100.3851,100.4769,100.3576,100.4402,5800.0
2014-04-29 13:30:00,109.45,109.58,109.39,109.53,6200.0,100.4494,100.5687,100.3943,100.5228,6200.0
2014-04-29 13:40:00,109.49,109.49,109.27,109.41,15300.0,100.4861,100.4861,100.2842,100.4127,15300.0
2014-04-29 13:50:00,109.41,109.5,109.38,109.48,5200.0,100.4127,100.4953,100.3851,100.4769,5200.0
2014-04-29 14:00:00,109.49,109.53,109.36,109.37,9100.0,100.4861,100.5228,100.3668,100.376,9100.0
2014-04-29 14:10:00,109.37,109.48,109.35,109.46,7100.0,100.376,100.4769,100.3576,100.4586,7100.0
2014-04-29 14:20:00,109.44,109.48,109.27,109.31,10900.0,100.4402,100.4769,100.2842,100.3209,10900.0
2014-04-29 14:30:00,109.32,109.4,109.3,109.38,9100.0,100.3301,100.4035,100.3117,100.3851,9100.0
2014-04-29 14:40:00,109.39,109.41,109.33,109.4,9400.0,100.3943,100.4127,100.3393,100.4035,9400.0
2014-04-29 14:50:00,109.4,109.4,109.09,109.12,48500.0,100.4035,100.4035,100.119,100.1465,48500.0
2014-04-29 15:00:00,109.06,109.18,109.05,109.12,9200.0,100.0915,100.2016,100.0823,100.1465,9200.0
2014-04-29 15:10:00,109.13,109.16,109.01,109.06,13600.0,100.1557,100.1832,100.0456,100.0915,13600.0
2014-04-29 15:20:00,109.05,109.17,108.99,109.15,19100.0,100.0823,100.1924,100.0272,100.1741,19100.0
2014-04-29 15:30:00,109.15,109.19,109.06,109.12,21000.0,100.1741,100.2108,100.0915,100.1465,21000.0
2014-04-29 15:40:00,109.11,109.13,109.0,109.09,87100.0,100.1373,100.1557,100.0364,100.119,87100.0
2014-04-29 15:50:00,109.04,109.12,109.0,109.07,59900.0,100.0731,100.1465,100.0364,100.1006,59900.0
2014-04-30 09:30:00,109.32,110.43,108.88,110.22,38000.0,100.3301,101.3488,99.9263,101.1561,38000.0
2014-04-30 09:40:00,110.4,111.78,110.23,111.56,86400.0,101.3213,102.5878,101.1652,102.3859,86400.0
2014-04-30 09:50:00,111.44,112.22,111.25,112.16,59500.0,102.2757,102.9916,102.1014,102.9365,59500.0
2014-04-30 10:00:00,112.08,112.16,111.17,111.35,61300.0,102.8631,102.9365,102.0279,102.1931,61300.0
2014-04-30 10:10:00,111.39,111.65,111.37,111.63,38300.0,102.2298,102.4685,102.2115,102.4501,38300.0
2014-04-30 10:20:00,111.68,111.73,111.52,111.65,17700.0,102.496,102.5419,102.3492,102.4685,17700.0
2014-04-30 10:30:00,111.63,111.65,111.36,111.41,18300.0,102.4501,102.4685,102.2023,102.2482,18300.0
2014-04-30 10:40:00,111.41,111.68,111.37,111.67,12900.0,102.2482,102.496,102.2115,102.4868,12900.0
2014-04-30 10:50:00,111.64,111.64,111.31,111.31,18200.0,102.4593,102.4593,102.1564,102.1564,18200.0
2014-04-30 11:00:00,111.3,111.34,111.09,111.12,21300.0,102.1472,102.184,101.9545,101.9821,21300.0
2014-04-30 11:10:00,111.13,111.13,110.89,110.97,29500.0,101.9912,101.9912,101.771,101.8444,29500.0
2014-04-30 11:20:00,110.96,110.96,110.67,110.71,29600.0,101.8352,101.8352,101.5691,101.6058,29600.0
2014-04-30 11:30:00,110.73,110.88,110.73,110.82,11700.0,101.6241,101.7618,101.6241,101.7067,11700.0
2014-04-30 11:40:00,110.8,111.0,110.8,110.83,8100.0,101.6884,101.8719,101.6884,101.7159,8100.0
2014-04-30 11:50:00,110.82,110.82,110.46,110.56,7900.0,101.7067,101.7067,101.3763,101.4681,7900.0
2014-04-30 12:00:00,110.55,110.68,110.44,110.62,6000.0,101.4589,101.5782,101.358,101.5232,6000.0
2014-04-30 12:10:00,110.67,110.67,110.48,110.56,6500.0,101.5691,101.5691,101.3947,101.4681,6500.0
2014-04-30 12:20:00,110.57,110.57,110.47,110.49,3900.0,101.4773,101.4773,101.3855,101.4039,3900.0
2014-04-30 12:30:00,110.5,110.57,110.36,110.37,7100.0,101.413,101.4773,101.2846,101.2937,7100.0
2014-04-30 12:40:00,110.32,110.33,110.26,110.31,3100.0,101.2478,101.257,101.1928,101.2387,3100.0
2014-04-30 12:50:00,110.31,110.32,110.16,110.22,10700.0,101.2387,101.2478,101.101,101.1561,10700.0
2014-04-30 13:00:00,110.24,110.45,110.24,110.31,11000.0,101.1744,101.3671,101.1744,101.2387,11000.0
2014-04-30 13:10:00,110.25,110.38,110.24,110.24,8000.0,101.1836,101.3029,101.1744,101.1744,8000.0
2014-04-30 13:20:00,110.22,110.38,110.15,110.36,6400.0,101.1561,101.3029,101.0918,101.2846,6400.0
2014-04-30 13:30:00,110.37,110.37,110.02,110.07,22500.0,101.2937,101.2937,100.9725,101.0184,22500.0
2014-04-30 13:40:00,110.07,110.09,109.93,109.97,32100.0,101.0184,101.0368,100.8899,100.9266,32100.0
2014-04-30 13:50:00,109.93,110.0,109.9,109.97,4400.0,100.8899,100.9542,100.8624,100.9266,4400.0
2014-04-30 14:00:00,109.94,110.26,109.81,110.03,27300.0,100.8991,101.1928,100.7798,100.9817,27300.0
2014-04-30 14:10:00,109.97,109.99,109.77,109.89,7800.0,100.9266,100.945,100.7431,100.8532,7800.0
2014-04-30 14:20:00,109.87,110.11,109.86,109.98,17700.0,100.8348,101.0551,100.8257,100.9358,17700.0
2014-04-30 14:30:00,109.95,110.07,109.87,109.88,12100.0,100.9083,101.0184,100.8348,100.844,12100.0
2014-04-30 14:40:00,109.89,110.15,109.89,110.1,48100.0,100.8532,101.0918,100.8532,101.0459,48100.0
2014-04-30 14:50:00,110.08,110.25,109.99,110.02,32400.0,101.0276,101.1836,100.945,100.9725,32400.0
2014-04-30 15:00:00,110.02,110.07,109.73,109.73,30400.0,100.9725,101.0184,100.7064,100.7064,30400.0
2014-04-30 15:10:00,109.75,109.78,109.6,109.61,25100.0,100.7247,100.7522,100.587,100.5962,25100.0
2014-04-30 15:20:00,109.63,109.67,109.44,109.6,25400.0,100.6146,100.6513,100.4402,100.587,25400.0
2014-04-30 15:30:00,109.59,109.88,109.59,109.81,41900.0,100.5779,100.844,100.5779,100.7798,41900.0
2014-04-30 15:40:00,109.79,109.81,109.56,109.6,48800.0,100.7614,100.7798,100.5503,100.587,48800.0
2014-04-30 15:50:00,109.6,109.78,109.59,109.74,124000.0,100.587,100.7522,100.5779,100.7155,124000.0
2014-05-01 09:30:00,110.52,111.05,109.77,110.27,49000.0,101.4314,101.9178,100.7431,101.202,49000.0
2014-05-01 09:40:00,109.94,110.98,109.94,110.7,20300.0,100.8991,101.8536,100.8991,101.5966,20300.0
2014-05-01 09:50:00,110.66,110.68,110.24,110.28,21200.0,101.5599,101.5782,101.1744,101.2111,21200.0
2014-05-01 10:00:00,110.26,110.28,109.64,109.73,31200.0,101.1928,101.2111,100.6238,100.7064,31200.0
2014-05-01 10:10:00,109.72,109.93,109.02,109.02,22400.0,100.6972,100.8899,100.0547,100.0547,22400.0
2014-05-01 10:20:00,109.02,109.28,109.02,109.18,31700.0,100.0547,100.2934,100.0547,100.2016,31700.0
2014-05-01 10:30:00,109.24,109.8,109.2,109.77,16700.0,100.2567,100.7706,100.2199,100.7431,16700.0
2014-05-01 10:40:00,109.8,110.16,109.73,110.0,22200.0,100.7706,101.101,100.7064,100.9542,22200.0
2014-05-01 10:50:00,109.99,110.42,109.99,110.18,18200.0,100.945,101.3396,100.945,101.1194,18200.0
2014-05-01 11:00:00,110.16,110.51,110.11,110.5,22500.0,101.101,101.4222,101.0551,101.413,22500.0
2014-05-01 11:10:00,110.47,110.69,110.47,110.58,21300.0,101.3855,101.5874,101.3855,101.4865,21300.0
2014-05-01 11:20:00,110.59,110.59,109.97,110.15,50200.0,101.4956,101.4956,100.9266,101.0918,50200.0
2014-05-01 11:30:00,110.15,110.42,110.02,110.12,53100.0,101.0918,101.3396,100.9725,101.0643,53100.0
2014-05-01 11:40:00,110.1,110.24,110.0,110.0,13700.0,101.0459,101.1744,100.9542,100.9542,13700.0
2014-05-01 11:50:00,110.0,110.02,109.59,109.59,40900.0,100.9542,100.9725,100.5779,100.5779,40900.0
2014-05-01 12:00:00,109.55,109.89,109.52,109.87,8300.0,100.5412,100.8532,100.5136,100.8348,8300.0
2014-05-01 12:10:00,109.86,110.06,109.71,109.72,26300.0,100.8257,101.0092,100.688,100.6972,26300.0
2014-05-01 12:20:00,109.71,109.81,109.63,109.74,9900.0,100.688,100.7798,100.6146,100.7155,9900.0
2014-05-01 12:30:00,109.71,109.84,109.58,109.58,14500.0,100.688,100.8073,100.5687,100.5687,14500.0
2014-05-01 12:40:00,109.55,109.63,109.39,109.58,22000.0,100.5412,100.6146,100.3943,100.5687,22000.0
2014-05-01 12:50:00,109.58,109.83,109.58,109.77,21800.0,100.5687,100.7981,100.5687,100.7431,21800.0
2014-05-01 13:00:00,109.84,109.93,109.7,109.71,8800.0,100.8073,100.8899,100.6788,100.688,8800.0
2014-05-01 13:10:00,109.69,109.71,109.38,109.55,11100.0,100.6696,100.688,100.3851,100.5412,11100.0
2014-05-01 13:20:00,109.49,109.49,109.27,109.32,14500.0,100.4861,100.4861,100.2842,100.3301,14500.0
2014-05-01 13:30:00,109.31,109.55,109.27,109.46,15900.0,100.3209,100.5412,100.2842,100.4586,15900.0
2014-05-01 13:40:00,109.44,109.56,109.29,109.29,29100.0,100.4402,100.5503,100.3025,100.3025,29100.0
2014-05-01 13:50:00,109.34,109.38,109.25,109.29,11200.0,100.3484,100.3851,100.2658,100.3025,11200.0
2014-05-01 14:00:00,109.32,109.53,109.28,109.42,12600.0,100.3301,100.5228,100.2934,100.4219,12600.0
2014-05-01 14:10:00,109.43,109.51,109.37,109.49,11300.0,100.431,100.5044,100.376,100.4861,11300.0
2014-05-01 14:20:00,109.49,109.77,109.37,109.75,26900.0,100.4861,100.7431,100.376,100.7247,26900.0
2014-05-01 14:30:00,109.77,109.78,109.64,109.65,19000.0,100.7431,100.7522,100.6238,100.6329,19000.0
2014-05-01 14:40:00,109.67,109.73,109.19,109.38,55300.0,100.6513,100.7064,100.2108,100.3851,55300.0
2014-05-01 14:50:00,109.36,109.42,109.17,109.25,24900.0,100.3668,100.4219,100.1924,100.2658,24900.0
2014-05-01 15:00:00,109.25,109.39,109.19,109.33,26800.0,100.2658,100.3943,100.2108,100.3393,26800.0
2014-05-01 15:10:00,109.33,109.35,109.25,109.26,21100.0,100.3393,100.3576,100.2658,100.275,21100.0
2014-05-01 15:20:00,109.24,109.35,109.13,109.29,30300.0,100.2567,100.3576,100.1557,100.3025,30300.0
2014-05-01 15:30:00,109.28,109.42,109.26,109.34,18100.0,100.2934,100.4219,100.275,100.3484,18100.0
2014-05-01 15:40:00,109.36,109.53,109.32,109.34,28900.0,100.3668,100.5228,100.3301,100.3484,28900.0
2014-05-01 15:50:00,109.36,109.46,109.29,109.42,81200.0,100.3668,100.4586,100.3025,100.4219,81200.0
2014-05-02 09:30:00,109.55,109.91,109.0,109.54,51700.0,100.5412,100.8716,100.0364,100.532,51700.0
2014-05-02 09:40:00,109.78,110.26,109.71,109.81,20200.0,100.7522,101.1928,100.688,100.7798,20200.0
2014-05-02 09:50:00,109.81,110.09,109.35,109.57,119000.0,100.7798,101.0368,100.3576,100.5595,119000.0
2014-05-02 10:00:00,109.56,109.71,109.41,109.41,17000.0,100.5503,100.688,100.4127,100.4127,17000.0
2014-05-02 10:10:00,109.47,109.47,109.02,109.12,43800.0,100.4677,100.4677,100.0547,100.1465,43800.0
2014-05-02 10:20:00,109.18,109.36,109.17,109.3,4200.0,100.2016,100.3668,100.1924,100.3117,4200.0
2014-05-02 10:30:00,109.32,109.66,109.31,109.63,19600.0,100.3301,100.6421,100.3209,100.6146,19600.0
2014-05-02 10:40:00,109.57,109.67,109.04,109.04,8000.0,100.5595,100.6513,100.0731,100.0731,8000.0
2014-05-02 10:50:00,109.02,109.33,108.97,109.16,11200.0,100.0547,100.3393,100.0089,100.1832,11200.0
2014-05-02 11:00:00,109.14,109.47,109.1,109.43,13400.0,100.1649,100.4677,100.1282,100.431,13400.0
2014-05-02 11:10:00,109.41,109.47,109.31,109.46,10200.0,100.4127,100.4677,100.3209,100.4586,10200.0
2014-05-02 11:20:00,109.44,109.47,109.28,109.39,12800.0,100.4402,100.4677,100.2934,100.3943,12800.0
2014-05-02 11:30:00,109.39,109.46,109.38,109.41,9600.0,100.3943,100.4586,100.3851,100.4127,9600.0
2014-05-02 11:40:00,109.38,109.44,109.31,109.42,6200.0,100.3851,100.4402,100.3209,100.4219,6200.0
2014-05-02 11:50:00,109.46,109.48,109.34,109.34,10300.0,100.4586,100.4769,100.3484,100.3484,10300.0
2014-05-02 12:00:00,109.41,109.47,109.35,109.42,11400.0,100.4127,100.4677,100.3576,100.4219,11400.0
2014-05-02 12:10:00,109.41,109.45,109.31,109.33,25400.0,100.4127,100.4494,100.3209,100.3393,25400.0
2014-05-02 12:20:00,109.34,109.42,109.31,109.35,19600.0,100.3484,100.4219,100.3209,100.3576,19600.0
2014-05-02 12:30:00,109.35,109.38,109.23,109.31,15500.0,100.3576,100.3851,100.2475,100.3209,15500.0
2014-05-02 12:40:00,109.32,109.34,109.27,109.27,10900.0,100.3301,100.3484,100.2842,100.2842,10900.0
2014-05-02 12:50:00,109.26,109.34,109.25,109.3,8700.0,100.275,100.3484,100.2658,100.3117,8700.0
2014-05-02 13:00:00,109.32,109.33,109.17,109.2,18500.0,100.3301,100.3393,100.1924,100.2199,18500.0
2014-05-02 13:10:00,109.19,109.2,109.04,109.05,8800.0,100.2108,100.2199,100.0731,100.0823,8800.0
2014-05-02 13:20:00,109.05,109.08,108.98,108.99,10900.0,100.0823,100.1098,100.018,100.0272,10900.0
2014-05-02 13:30:00,108.94,109.12,108.94,109.11,10700.0,99.9813,100.1465,99.9813,100.1373,10700.0
2014-05-02 13:40:00,109.15,109.25,109.14,109.18,11500.0,100.1741,100.2658,100.1649,100.2016,11500.0
2014-05-02 13:50:00,109.2,109.21,108.95,109.0,16200.0,100.2199,100.2291,99.9905,100.0364,16200.0
2014-05-02 14:00:00,108.98,108.99,108.88,108.93,8000.0,100.018,100.0272,99.9263,99.9721,8000.0
2014-05-02 14:10:00,108.91,109.0,108.91,108.98,19800.0,99.9538,100.0364,99.9538,100.018,19800.0
2014-05-02 14:20:00,108.97,109.0,108.92,108.92,16100.0,100.0089,100.0364,99.963,99.963,16100.0
2014-05-02 14:30:00,108.91,108.98,108.9,108.92,22800.0,99.9538,100.018,99.9446,99.963,22800.0
2014-05-02 14:40:00,108.94,108.97,108.72,108.72,16100.0,99.9813,100.0089,99.7794,99.7794,16100.0
2014-05-02 14:50:00,108.72,108.8,108.7,108.7,24900.0,99.7794,99.8528,99.7611,99.7611,24900.0
2014-05-02 15:00:00,108.71,108.92,108.71,108.91,29900.0,99.7702,99.963,99.7702,99.9538,29900.0
2014-05-02 15:10:00,108.93,108.93,108.73,108.79,48800.0,99.9721,99.9721,99.7886,99.8437,48800.0
2014-05-02 15:20:00,108.8,108.91,108.8,108.86,29000.0,99.8528,99.9538,99.8528,99.9079,29000.0
2014-05-02 15:30:00,108.86,108.89,108.76,108.88,42300.0,99.9079,99.9354,99.8161,99.9263,42300.0
2014-05-02 15:40:00,108.88,109.03,108.88,108.99,39900.0,99.9263,100.0639,99.9263,100.0272,39900.0
2014-05-02 15:50:00,108.99,108.99,108.85,108.88,69700.0,100.0272,100.0272,99.8987,99.9263,69700.0
2014-05-05 09:30:00,108.74,108.8,108.41,108.48,18700.0,99.7978,99.8528,99.4949,99.5592,18700.0
2014-05-05 09:40:00,108.39,108.66,108.16,108.54,25400.0,99.4766,99.7243,99.2655,99.6142,25400.0
2014-05-05 09:50:00,108.58,108.82,108.38,108.53,70800.0,99.6509,99.8712,99.4674,99.605,70800.0
2014-05-05 10:00:00,108.57,108.65,108.24,108.46,264300.0,99.6418,99.7152,99.3389,99.5408,264300.0
2014-05-05 10:10:00,108.51,108.74,108.42,108.67,25700.0,99.5867,99.7978,99.5041,99.7335,25700.0
2014-05-05 10:20:00,108.67,108.92,108.63,108.75,13200.0,99.7335,99.963,99.6968,99.8069,13200.0
2014-05-05 10:30:00,108.75,109.07,108.67,108.98,11100.0,99.8069,100.1006,99.7335,100.018,11100.0
2014-05-05 10:40:00,108.98,109.03,108.93,108.94,22800.0,100.018,100.0639,99.9721,99.9813,22800.0
2014-05-05 10:50:00,108.98,109.01,108.74,108.78,17100.0,100.018,100.0456,99.7978,99.8345,17100.0
2014-05-05 11:00:00,108.81,108.9,108.69,108.69,15500.0,99.862,99.9446,99.7519,99.7519,15500.0
2014-05-05 11:10:00,108.69,109.04,108.66,109.04,33200.0,99.7519,100.0731,99.7243,100.0731,33200.0
2014-05-05 11:20:00,109.06,109.2,108.92,109.05,9800.0,100.0915,100.2199,99.963,100.0823,9800.0
2014-05-05 11:30:00,109.05,109.1,109.0,109.06,6800.0,100.0823,100.1282,100.0364,100.0915,6800.0
2014-05-05 11:40:00,109.11,109.18,108.99,109.1,8200.0,100.1373,100.2016,100.0272,100.1282,8200.0
2014-05-05 11:50:00,109.13,109.27,109.13,109.2,5200.0,100.1557,100.2842,100.1557,100.2199,5200.0
2014-05-05 12:00:00,109.19,109.21,109.08,109.1,5900.0,100.2108,100.2291,100.1098,100.1282,5900.0
2014-05-05 12:10:00,109.06,109.06,108.83,108.87,7700.0,100.0915,100.0915,99.8804,99.9171,7700.0
2014-05-05 12:20:00,108.84,108.96,108.84,108.86,5000.0,99.8895,99.9997,99.8895,99.9079,5000.0
2014-05-05 12:30:00,108.88,109.02,108.77,109.0,19500.0,99.9263,100.0547,99.8253,100.0364,19500.0
2014-05-05 12:40:00,109.01,109.05,108.92,109.04,26300.0,100.0456,100.0823,99.963,100.0731,26300.0
2014-05-05 12:50:00,109.04,109.06,108.95,108.96,9900.0,100.0731,100.0915,99.9905,99.9997,9900.0
2014-05-05 13:00:00,108.96,109.02,108.95,109.01,14500.0,99.9997,100.0547,99.9905,100.0456,14500.0
2014-05-05 13:10:00,108.99,109.03,108.85,109.02,14700.0,100.0272,100.0639,99.8987,100.0547,14700.0
2014-05-05 13:20:00,109.04,109.05,108.95,108.98,10200.0,100.0731,100.0823,99.9905,100.018,10200.0
2014-05-05 13:30:00,108.97,108.99,108.82,108.89,17800.0,100.0089,100.0272,99.8712,99.9354,17800.0
2014-05-05 13:40:00,108.89,109.01,108.88,108.98,11000.0,99.9354,100.0456,99.9263,100.018,11000.0
2014-05-05 13:50:00,108.98,108.98,108.93,108.95,15500.0,100.018,100.018,99.9721,99.9905,15500.0
2014-05-05 14:00:00,108.96,110.51,108.84,110.08,228500.0,99.9997,101.4222,99.8895,101.0276,228500.0
2014-05-05 14:10:00,110.13,110.27,109.63,110.27,160100.0,101.0735,101.202,100.6146,101.202,160100.0
2014-05-05 14:20:00,110.21,110.55,109.85,109.88,134000.0,101.1469,101.4589,100.8165,100.844,134000.0
2014-05-05 14:30:00,109.92,110.21,109.92,110.17,34100.0,100.8807,101.1469,100.8807,101.1102,34100.0
2014-05-05 14:40:00,110.2,110.56,110.18,110.33,45100.0,101.1377,101.4681,101.1194,101.257,45100.0
2014-05-05 14:50:00,110.32,110.33,110.17,110.2,48300.0,101.2478,101.257,101.1102,101.1377,48300.0
2014-05-05 15:00:00,110.19,110.22,109.94,109.97,37000.0,101.1285,101.1561,100.8991,100.9266,37000.0
2014-05-05 15:10:00,109.97,109.99,109.68,109.73,55400.0,100.9266,100.945,100.6605,100.7064,55400.0
2014-05-05 15:20:00,109.77,110.07,109.77,110.07,45900.0,100.7431,101.0184,100.7431,101.0184,45900.0
2014-05-05 15:30:00,110.08,110.12,109.93,110.07,44200.0,101.0276,101.0643,100.8899,101.0184,44200.0
2014-05-05 15:40:00,110.09,110.11,110.01,110.03,40700.0,101.0368,101.0551,100.9633,100.9817,40700.0
2014-05-05 15:50:00,110.03,110.14,110.03,110.09,61400.0,100.9817,101.0826,100.9817,101.0368,61400.0
2014-05-06 09:30:00,110.22,110.56,110.06,110.56,28600.0,101.1561,101.4681,101.0092,101.4681,28600.0
2014-05-06 09:40:00,110.48,110.97,110.2,110.94,41100.0,101.3947,101.8444,101.1377,101.8169,41100.0
2014-05-06 09:50:00,110.91,110.96,110.18,110.25,38800.0,101.7893,101.8352,101.1194,101.1836,38800.0
2014-05-06 10:00:00,110.16,110.49,110.07,110.32,43900.0,101.101,101.4039,101.0184,101.2478,43900.0
2014-05-06 10:10:00,110.19,110.43,110.19,110.33,10500.0,101.1285,101.3488,101.1285,101.257,10500.0
2014-05-06 10:20:00,110.28,110.36,110.04,110.27,92100.0,101.2111,101.2846,100.9909,101.202,92100.0
2014-05-06 10:30:00,110.27,110.51,110.09,110.1,88200.0,101.202,101.4222,101.0368,101.0459,88200.0
2014-05-06 10:40:00,110.12,110.36,110.07,110.25,60100.0,101.0643,101.2846,101.0184,101.1836,60100.0
2014-05-06 10:50:00,110.27,110.47,110.1,110.13,150300.0,101.202,101.3855,101.0459,101.0735,150300.0
2014-05-06 11:00:00,110.14,110.22,110.02,110.2,97700.0,101.0826,101.1561,100.9725,101.1377,97700.0
2014-05-06 11:10:00,110.2,110.62,110.13,110.62,36500.0,101.1377,101.5232,101.0735,101.5232,36500.0
2014-05-06 11:20:00,110.66,110.75,110.29,110.36,86900.0,101.5599,101.6425,101.2203,101.2846,86900.0
2014-05-06 11:30:00,110.46,110.85,110.2,110.82,103400.0,101.3763,101.7343,101.1377,101.7067,103400.0
2014-05-06 11:40:00,110.82,110.82,110.58,110.64,64100.0,101.7067,101.7067,101.4865,101.5415,64100.0
2014-05-06 11:50:00,110.62,110.72,110.61,110.64,17600.0,101.5232,101.6149,101.514,101.5415,17600.0
2014-05-06 12:00:00,110.62,110.68,110.36,110.46,32300.0,101.5232,101.5782,101.2846,101.3763,32300.0
2014-05-06 12:10:00,110.45,110.55,110.38,110.39,35600.0,101.3671,101.4589,101.3029,101.3121,35600.0
2014-05-06 12:20:00,110.36,110.55,110.36,110.48,9500.0,101.2846,101.4589,101.2846,101.3947,9500.0
2014-05-06 12:30:00,110.47,110.67,110.41,110.67,16300.0,101.3855,101.5691,101.3304,101.5691,16300.0
2014-05-06 12:40:00,110.64,110.68,110.52,110.6,26700.0,101.5415,101.5782,101.4314,101.5048,26700.0
2014-05-06 12:50:00,110.66,110.68,110.56,110.59,35100.0,101.5599,101.5782,101.4681,101.4956,35100.0
2014-05-06 13:00:00,110.58,111.0,110.58,110.92,27300.0,101.4865,101.8719,101.4865,101.7985,27300.0
2014-05-06 13:10:00,110.91,110.95,110.64,110.68,27700.0,101.7893,101.826,101.5415,101.5782,27700.0
2014-05-06 13:20:00,110.69,110.72,110.2,110.51,92000.0,101.5874,101.6149,101.1377,101.4222,92000.0
2014-05-06 13:30:00,110.53,110.81,110.23,110.48,46100.0,101.4406,101.6975,101.1652,101.3947,46100.0
2014-05-06 13:40:00,110.46,110.51,110.1,110.37,127700.0,101.3763,101.4222,101.0459,101.2937,127700.0
2014-05-06 13:50:00,110.31,110.43,110.2,110.35,107800.0,101.2387,101.3488,101.1377,101.2754,107800.0
2014-05-06 14:00:00,110.35,110.6,110.23,110.26,127200.0,101.2754,101.5048,101.1652,101.1928,127200.0
2014-05-06 14:10:00,110.24,110.34,110.01,110.3,105700.0,101.1744,101.2662,100.9633,101.2295,105700.0
2014-05-06 14:20:00,110.31,110.62,110.3,110.48,57000.0,101.2387,101.5232,101.2295,101.3947,57000.0
2014-05-06 14:30:00,110.49,110.74,110.35,110.72,18900.0,101.4039,101.6333,101.2754,101.6149,18900.0
2014-05-06 14:40:00,110.71,110.95,110.63,110.78,35000.0,101.6058,101.826,101.5323,101.67,35000.0
2014-05-06 14:50:00,110.76,110.8,110.41,110.5,71500.0,101.6517,101.6884,101.3304,101.413,71500.0
2014-05-06 15:00:00,110.48,110.48,110.09,110.28,131000.0,101.3947,101.3947,101.0368,101.2111,131000.0
2014-05-06 15:10:00,110.22,110.49,110.17,110.26,78300.0,101.1561,101.4039,101.1102,101.1928,78300.0
2014-05-06 15:20:00,110.28,110.44,110.23,110.26,45400.0,101.2111,101.358,101.1652,101.1928,45400.0
2014-05-06 15:30:00,110.27,110.34,109.98,110.01,117900.0,101.202,101.2662,100.9358,100.9633,117900.0
2014-05-06 15:40:00,110.02,110.03,109.86,110.0,68300.0,100.9725,100.9817,100.8257,100.9542,68300.0
2014-05-06 15:50:00,109.99,110.01,109.69,109.79,113800.0,100.945,100.9633,100.6696,100.7614,113800.0
2014-05-07 09:30:00,110.02,110.46,107.99,109.97,189900.0,100.9725,101.3763,99.1094,100.9266,189900.0
2014-05-07 09:40:00,109.97,113.82,109.59,110.25,325200.0,100.9266,104.46,100.5779,101.1836,325200.0
2014-05-07 09:50:00,110.25,111.78,109.91,111.51,157100.0,101.1836,102.5878,100.8716,102.34,157100.0
2014-05-07 10:00:00,111.49,111.73,110.0,110.02,127200.0,102.3216,102.5419,100.9542,100.9725,127200.0
2014-05-07 10:10:00,110.34,111.27,109.99,111.27,83300.0,101.2662,102.1197,100.945,102.1197,83300.0
2014-05-07 10:20:00,111.26,111.6,110.48,111.19,46300.0,102.1105,102.4226,101.3947,102.0463,46300.0
2014-05-07 10:30:00,111.05,111.17,110.16,110.21,106600.0,101.9178,102.0279,101.101,101.1469,106600.0
2014-05-07 10:40:00,110.23,110.97,110.03,110.85,95000.0,101.1652,101.8444,100.9817,101.7343,95000.0
2014-05-07 10:50:00,110.9,111.65,110.77,111.51,94800.0,101.7801,102.4685,101.6608,102.34,94800.0
2014-05-07 11:00:00,111.44,111.6,111.27,111.5,37500.0,102.2757,102.4226,102.1197,102.3308,37500.0
2014-05-07 11:10:00,111.54,111.75,111.32,111.63,92300.0,102.3675,102.5602,102.1656,102.4501,92300.0
2014-05-07 11:20:00,111.65,112.2,111.56,112.07,154900.0,102.4685,102.9732,102.3859,102.8539,154900.0
2014-05-07 11:30:00,112.18,112.78,112.12,112.51,40000.0,102.9549,103.5055,102.8998,103.2577,40000.0
2014-05-07 11:40:00,112.5,113.4,112.47,113.3,52400.0,103.2486,104.0746,103.221,103.9828,52400.0
2014-05-07 11:50:00,113.3,114.0,113.19,113.74,48100.0,103.9828,104.6252,103.8818,104.3866,48100.0
2014-05-07 12:00:00,113.63,113.73,112.91,113.68,77400.0,104.2856,104.3774,103.6249,104.3315,77400.0
2014-05-07 12:10:00,113.59,114.12,113.54,114.12,38200.0,104.2489,104.7353,104.203,104.7353,38200.0
2014-05-07 12:20:00,114.14,114.44,114.08,114.36,48400.0,104.7537,105.029,104.6986,104.9556,48400.0
2014-05-07 12:30:00,114.34,114.42,114.03,114.42,33800.0,104.9373,105.0107,104.6527,105.0107,33800.0
2014-05-07 12:40:00,114.39,114.84,114.23,114.7,34100.0,104.9831,105.3961,104.8363,105.2677,34100.0
2014-05-07 12:50:00,114.7,114.9,114.42,114.69,39000.0,105.2677,105.4512,105.0107,105.2585,39000.0
2014-05-07 13:00:00,114.6,114.93,114.28,114.5,21500.0,105.1759,105.4787,104.8822,105.0841,21500.0
2014-05-07 13:10:00,114.53,114.69,114.27,114.62,10500.0,105.1116,105.2585,104.873,105.1942,10500.0
2014-05-07 13:20:00,114.54,114.81,114.35,114.77,23000.0,105.1208,105.3686,104.9464,105.3319,23000.0
2014-05-07 13:30:00,114.77,115.24,114.72,115.2,36000.0,105.3319,105.7632,105.286,105.7265,36000.0
2014-05-07 13:40:00,115.22,115.36,115.01,115.06,32900.0,105.7449,105.8734,105.5522,105.598,32900.0
2014-05-07 13:50:00,115.04,115.06,114.23,114.67,199400.0,105.5797,105.598,104.8363,105.2401,199400.0
2014-05-07 14:00:00,114.57,115.04,114.13,114.87,65100.0,105.1483,105.5797,104.7445,105.4237,65100.0
2014-05-07 14:10:00,114.83,115.67,114.83,115.56,37100.0,105.387,106.1579,105.387,106.0569,37100.0
2014-05-07 14:20:00,115.53,116.27,115.53,116.19,49800.0,106.0294,106.7085,106.0294,106.6351,49800.0
2014-05-07 14:30:00,116.24,116.44,116.09,116.43,49600.0,106.681,106.8646,106.5433,106.8554,49600.0
2014-05-07 14:40:00,116.49,117.07,116.43,116.95,81700.0,106.9104,107.4428,106.8554,107.3326,81700.0
2014-05-07 14:50:00,116.96,117.03,116.72,116.79,54200.0,107.3418,107.406,107.1215,107.1858,54200.0
2014-05-07 15:00:00,116.79,117.17,116.69,116.98,54100.0,107.1858,107.5345,107.094,107.3602,54100.0
2014-05-07 15:10:00,116.97,117.14,116.9,117.08,40900.0,107.351,107.507,107.2867,107.4519,40900.0
2014-05-07 15:20:00,117.06,117.88,117.02,117.67,113700.0,107.4336,108.1861,107.3969,107.9934,113700.0
2014-05-07 15:30:00,117.65,118.69,117.49,118.65,179100.0,107.9751,108.9295,107.8282,108.8928,179100.0
2014-05-07 15:40:00,118.65,119.86,118.64,119.09,348200.0,108.8928,110.0033,108.8836,109.2966,348200.0
2014-05-07 15:50:00,119.11,119.36,118.62,119.05,314200.0,109.315,109.5444,108.8653,109.2599,314200.0
2014-05-08 09:30:00,119.05,119.12,118.46,118.89,86900.0,109.2599,109.3242,108.7184,109.1131,86900.0
2014-05-08 09:40:00,118.93,119.11,118.19,118.7,59400.0,109.1498,109.315,108.4707,108.9387,59400.0
2014-05-08 09:50:00,118.8,118.92,117.75,118.07,95200.0,109.0305,109.1406,108.0668,108.3605,95200.0
2014-05-08 10:00:00,118.08,118.28,117.96,117.96,31900.0,108.3697,108.5532,108.2596,108.2596,31900.0
2014-05-08 10:10:00,117.96,118.05,117.69,117.93,92700.0,108.2596,108.3422,108.0118,108.232,92700.0
2014-05-08 10:20:00,117.95,118.23,117.95,118.0,63700.0,108.2504,108.5074,108.2504,108.2963,63700.0
2014-05-08 10:30:00,118.0,118.37,117.96,118.32,26700.0,108.2963,108.6358,108.2596,108.59,26700.0
2014-05-08 10:40:00,118.35,118.4,118.1,118.31,94700.0,108.6175,108.6634,108.3881,108.5808,94700.0
2014-05-08 10:50:00,118.3,118.47,117.94,117.96,98400.0,108.5716,108.7276,108.2412,108.2596,98400.0
2014-05-08 11:00:00,117.99,118.15,117.93,117.98,22300.0,108.2871,108.4339,108.232,108.2779,22300.0
2014-05-08 11:10:00,117.96,118.01,117.67,117.83,26000.0,108.2596,108.3055,107.9934,108.1403,26000.0
2014-05-08 11:20:00,117.82,118.24,117.77,118.24,12500.0,108.1311,108.5165,108.0852,108.5165,12500.0
2014-05-08 11:30:00,118.25,118.37,117.95,117.95,36400.0,108.5257,108.6358,108.2504,108.2504,36400.0
2014-05-08 11:40:00,117.96,117.98,117.9,117.95,32800.0,108.2596,108.2779,108.2045,108.2504,32800.0
2014-05-08 11:50:00,117.96,117.98,117.39,117.53,28900.0,108.2596,108.2779,107.7364,107.8649,28900.0
2014-05-08 12:00:00,117.49,117.58,116.91,117.0,55900.0,107.8282,107.9108,107.2959,107.3785,55900.0
2014-05-08 12:10:00,117.02,117.25,117.02,117.14,13300.0,107.3969,107.608,107.3969,107.507,13300.0
2014-05-08 12:20:00,117.09,117.11,117.0,117.0,20800.0,107.4611,107.4795,107.3785,107.3785,20800.0
2014-05-08 12:30:00,117.02,117.09,116.88,117.03,33900.0,107.3969,107.4611,107.2684,107.406,33900.0
2014-05-08 12:40:00,117.05,117.05,116.95,116.97,14800.0,107.4244,107.4244,107.3326,107.351,14800.0
2014-05-08 12:50:00,116.95,117.04,116.7,116.76,32100.0,107.3326,107.4152,107.1032,107.1582,32100.0
2014-05-08 13:00:00,116.71,116.94,116.68,116.82,29900.0,107.1124,107.3234,107.0848,107.2133,29900.0
2014-05-08 13:10:00,116.82,116.86,116.5,116.51,25800.0,107.2133,107.25,106.9196,106.9288,25800.0
2014-05-08 13:20:00,116.54,116.66,116.28,116.33,79200.0,106.9563,107.0665,106.7177,106.7636,79200.0
2014-05-08 13:30:00,116.34,116.72,116.08,116.58,59500.0,106.7728,107.1215,106.5342,106.993,59500.0
2014-05-08 13:40:00,116.58,116.62,116.45,116.6,25000.0,106.993,107.0298,106.8737,107.0114,25000.0
2014-05-08 13:50:00,116.59,116.75,116.56,116.74,24500.0,107.0022,107.1491,106.9747,107.1399,24500.0
2014-05-08 14:00:00,116.74,116.77,116.51,116.51,19100.0,107.1399,107.1674,106.9288,106.9288,19100.0
2014-05-08 14:10:00,116.51,116.62,116.49,116.62,33500.0,106.9288,107.0298,106.9104,107.0298,33500.0
2014-05-08 14:20:00,116.61,116.73,116.54,116.7,22600.0,107.0206,107.1307,106.9563,107.1032,22600.0
2014-05-08 14:30:00,116.67,116.85,116.67,116.67,25400.0,107.0756,107.2408,107.0756,107.0756,25400.0
2014-05-08 14:40:00,116.64,116.75,116.64,116.73,38600.0,107.0481,107.1491,107.0481,107.1307,38600.0
2014-05-08 14:50:00,116.73,117.05,116.7,116.8,25200.0,107.1307,107.4244,107.1032,107.195,25200.0
2014-05-08 15:00:00,116.78,116.88,116.67,116.7,25800.0,107.1766,107.2684,107.0756,107.1032,25800.0
2014-05-08 15:10:00,116.69,116.91,116.65,116.91,23900.0,107.094,107.2959,107.0573,107.2959,23900.0
2014-05-08 15:20:00,116.92,117.01,116.8,116.8,38100.0,107.3051,107.3877,107.195,107.195,38100.0
2014-05-08 15:30:00,116.8,116.81,116.7,116.71,46500.0,107.195,107.2041,107.1032,107.1124,46500.0
2014-05-08 15:40:00,116.73,116.75,116.43,116.48,75000.0,107.1307,107.1491,106.8554,106.9013,75000.0
2014-05-08 15:50:00,116.5,116.76,116.47,116.72,92800.0,106.9196,107.1582,106.8921,107.1215,92800.0
2014-05-09 09:30:00,116.73,117.48,116.31,116.92,57100.0,107.1307,107.819,106.7453,107.3051,57100.0
2014-05-09 09:40:00,116.97,117.65,116.91,117.09,29000.0,107.351,107.9751,107.2959,107.4611,29000.0
2014-05-09 09:50:00,117.12,117.64,116.9,117.46,22400.0,107.4886,107.9659,107.2867,107.8007,22400.0
2014-05-09 10:00:00,117.42,117.6,117.15,117.34,15700.0,107.764,107.9292,107.5162,107.6906,15700.0
2014-05-09 10:10:00,117.47,118.18,117.44,118.03,20800.0,107.8099,108.4615,107.7823,108.3238,20800.0
2014-05-09 10:20:00,118.05,118.05,117.64,117.65,24500.0,108.3422,108.3422,107.9659,107.9751,24500.0
2014-05-09 10:30:00,117.69,117.89,117.53,117.74,17800.0,108.0118,108.1953,107.8649,108.0577,17800.0
2014-05-09 10:40:00,117.69,117.75,117.47,117.75,14000.0,108.0118,108.0668,107.8099,108.0668,14000.0
2014-05-09 10:50:00,117.74,117.85,117.55,117.75,17300.0,108.0577,108.1586,107.8833,108.0668,17300.0
2014-05-09 11:00:00,117.73,117.85,117.71,117.79,16000.0,108.0485,108.1586,108.0301,108.1035,16000.0
2014-05-09 11:10:00,117.83,118.08,117.8,118.02,20300.0,108.1403,108.3697,108.1127,108.3146,20300.0
2014-05-09 11:20:00,118.02,118.38,118.02,118.33,19100.0,108.3146,108.645,108.3146,108.5991,19100.0
2014-05-09 11:30:00,118.35,118.61,118.23,118.61,21100.0,108.6175,108.8561,108.5074,108.8561,21100.0
2014-05-09 11:40:00,118.6,118.93,118.59,118.92,34900.0,108.8469,109.1498,108.8378,109.1406,34900.0
2014-05-09 11:50:00,118.9,119.21,118.88,118.94,28400.0,109.1223,109.4068,109.1039,109.159,28400.0
2014-05-09 12:00:00,118.97,119.13,118.79,119.01,27100.0,109.1865,109.3333,109.0213,109.2232,27100.0
2014-05-09 12:10:00,119.0,119.33,118.96,119.33,23700.0,109.214,109.5169,109.1773,109.5169,23700.0
2014-05-09 12:20:00,119.3,119.36,119.26,119.3,21400.0,109.4894,109.5444,109.4527,109.4894,21400.0
2014-05-09 12:30:00,119.29,119.6,119.11,119.6,21500.0,109.4802,109.7647,109.315,109.7647,21500.0
2014-05-09 12:40:00,119.58,119.67,119.49,119.64,21400.0,109.7463,109.8289,109.6637,109.8014,21400.0
2014-05-09 12:50:00,119.65,119.77,119.61,119.7,18700.0,109.8106,109.9207,109.7739,109.8565,18700.0
2014-05-09 13:00:00,119.69,119.86,119.58,119.79,19200.0,109.8473,110.0033,109.7463,109.9391,19200.0
2014-05-09 13:10:00,119.77,119.77,119.55,119.59,17800.0,109.9207,109.9207,109.7188,109.7555,17800.0
2014-05-09 13:20:00,119.59,119.71,119.59,119.71,24800.0,109.7555,109.8657,109.7555,109.8657,24800.0
2014-05-09 13:30:00,119.73,119.93,119.63,119.66,38800.0,109.884,110.0676,109.7922,109.8198,38800.0
2014-05-09 13:40:00,119.65,119.72,119.57,119.7,15300.0,109.8106,109.8748,109.7372,109.8565,15300.0
2014-05-09 13:50:00,119.7,119.75,119.61,119.69,39300.0,109.8565,109.9024,109.7739,109.8473,39300.0
2014-05-09 14:00:00,119.68,119.74,119.46,119.46,22800.0,109.8381,109.8932,109.6362,109.6362,22800.0
2014-05-09 14:10:00,119.46,119.55,119.29,119.43,18700.0,109.6362,109.7188,109.4802,109.6087,18700.0
2014-05-09 14:20:00,119.41,119.51,119.29,119.47,13500.0,109.5903,109.6821,109.4802,109.6454,13500.0
2014-05-09 14:30:00,119.43,119.59,119.41,119.56,15100.0,109.6087,109.7555,109.5903,109.728,15100.0
2014-05-09 14:40:00,119.58,119.66,119.5,119.66,16400.0,109.7463,109.8198,109.6729,109.8198,16400.0
2014-05-09 14:50:00,119.65,119.67,119.56,119.62,17000.0,109.8106,109.8289,109.728,109.7831,17000.0
2014-05-09 15:00:00,119.63,119.78,119.55,119.55,24600.0,109.7922,109.9299,109.7188,109.7188,24600.0
2014-05-09 15:10:00,119.55,119.6,119.4,119.44,28100.0,109.7188,109.7647,109.5811,109.6179,28100.0
2014-05-09 15:20:00,119.45,119.62,119.31,119.55,31100.0,109.627,109.7831,109.4985,109.7188,31100.0
2014-05-09 15:30:00,119.58,119.99,119.58,119.98,43800.0,109.7463,110.1226,109.7463,110.1134,43800.0
2014-05-09 15:40:00,119.97,120.0,119.84,119.91,55300.0,110.1043,110.1318,109.985,110.0492,55300.0
2014-05-09 15:50:00,119.91,120.09,119.91,120.01,108700.0,110.0492,110.2144,110.0492,110.141,108700.0
2014-05-12 09:30:00,120.19,121.56,120.18,121.38,46900.0,110.3062,111.5635,110.297,111.3983,46900.0
2014-05-12 09:40:00,121.36,121.82,121.07,121.41,37500.0,111.38,111.8021,111.1138,111.4259,37500.0
2014-05-12 09:50:00,121.48,121.67,121.23,121.67,61800.0,111.4901,111.6645,111.2607,111.6645,61800.0
2014-05-12 10:00:00,121.76,122.06,121.62,121.65,79300.0,111.7471,112.0224,111.6186,111.6461,79300.0
2014-05-12 10:10:00,121.63,122.11,121.57,122.06,27500.0,111.6278,112.0683,111.5727,112.0224,27500.0
2014-05-12 10:20:00,122.09,122.78,122.09,122.78,42400.0,112.0499,112.6832,112.0499,112.6832,42400.0
2014-05-12 10:30:00,122.67,122.82,122.49,122.82,24800.0,112.5822,112.7199,112.417,112.7199,24800.0
2014-05-12 10:40:00,122.81,122.84,122.53,122.53,31300.0,112.7107,112.7383,112.4538,112.4538,31300.0
2014-05-12 10:50:00,122.55,122.82,122.35,122.35,60400.0,112.4721,112.7199,112.2886,112.2886,60400.0
2014-05-12 11:00:00,122.36,122.82,122.36,122.76,21600.0,112.2977,112.7199,112.2977,112.6648,21600.0
2014-05-12 11:10:00,122.79,122.8,122.66,122.7,11500.0,112.6924,112.7015,112.5731,112.6098,11500.0
2014-05-12 11:20:00,122.74,122.79,122.29,122.44,36100.0,112.6465,112.6924,112.2335,112.3712,36100.0
2014-05-12 11:30:00,122.44,122.5,122.33,122.44,16000.0,112.3712,112.4262,112.2702,112.3712,16000.0
2014-05-12 11:40:00,122.43,122.64,122.43,122.63,15400.0,112.362,112.5547,112.362,112.5455,15400.0
2014-05-12 11:50:00,122.66,122.66,122.55,122.63,21300.0,112.5731,112.5731,112.4721,112.5455,21300.0
2014-05-12 12:00:00,122.59,122.66,122.19,122.23,24400.0,112.5088,112.5731,112.1417,112.1784,24400.0
2014-05-12 12:10:00,122.24,122.36,122.2,122.27,26800.0,112.1876,112.2977,112.1509,112.2151,26800.0
2014-05-12 12:20:00,122.29,122.31,122.07,122.11,15200.0,112.2335,112.2518,112.0316,112.0683,15200.0
2014-05-12 12:30:00,122.16,122.35,122.16,122.31,9900.0,112.1142,112.2886,112.1142,112.2518,9900.0
2014-05-12 12:40:00,122.34,122.61,122.34,122.51,11900.0,112.2794,112.5272,112.2794,112.4354,11900.0
2014-05-12 12:50:00,122.53,122.62,122.43,122.62,9100.0,112.4538,112.5363,112.362,112.5363,9100.0
2014-05-12 13:00:00,122.64,122.64,122.47,122.54,14300.0,112.5547,112.5547,112.3987,112.4629,14300.0
2014-05-12 13:10:00,122.56,122.64,122.55,122.63,10900.0,112.4813,112.5547,112.4721,112.5455,10900.0
2014-05-12 13:20:00,122.62,122.76,122.6,122.73,14300.0,112.5363,112.6648,112.518,112.6373,14300.0
2014-05-12 13:30:00,122.75,122.92,122.75,122.91,16100.0,112.6557,112.8117,112.6557,112.8025,16100.0
2014-05-12 13:40:00,122.89,122.99,122.79,122.79,35700.0,112.7841,112.8759,112.6924,112.6924,35700.0
2014-05-12 13:50:00,122.79,122.9,122.79,122.82,15200.0,112.6924,112.7933,112.6924,112.7199,15200.0
2014-05-12 14:00:00,122.81,123.0,122.8,122.98,16400.0,112.7107,112.8851,112.7015,112.8667,16400.0
2014-05-12 14:10:00,122.99,123.13,122.96,123.11,39000.0,112.8759,113.0044,112.8484,112.9861,39000.0
2014-05-12 14:20:00,123.12,123.33,123.11,123.24,51500.0,112.9952,113.188,112.9861,113.1054,51500.0
2014-05-12 14:30:00,123.23,123.32,123.15,123.32,29400.0,113.0962,113.1788,113.0228,113.1788,29400.0
2014-05-12 14:40:00,123.33,123.44,123.33,123.41,19100.0,113.188,113.2889,113.188,113.2614,19100.0
2014-05-12 14:50:00,123.4,123.47,123.28,123.44,22100.0,113.2522,113.3164,113.1421,113.2889,22100.0
2014-05-12 15:00:00,123.45,123.57,123.44,123.48,26100.0,113.2981,113.4082,113.2889,113.3256,26100.0
2014-05-12 15:10:00,123.49,123.58,123.38,123.49,29900.0,113.3348,113.4174,113.2339,113.3348,29900.0
2014-05-12 15:20:00,123.5,123.71,123.48,123.7,34000.0,113.344,113.5367,113.3256,113.5275,34000.0
2014-05-12 15:30:00,123.68,123.83,123.64,123.81,62400.0,113.5092,113.6468,113.4725,113.6285,62400.0
2014-05-12 15:40:00,123.8,123.84,123.58,123.82,79400.0,113.6193,113.656,113.4174,113.6377,79400.0
2014-05-12 15:50:00,123.82,123.94,123.58,123.62,166400.0,113.6377,113.7478,113.4174,113.4541,166400.0
2014-05-13 09:30:00,123.63,123.92,123.48,123.67,28000.0,113.4633,113.7294,113.3256,113.5,28000.0
2014-05-13 09:40:00,123.7,123.85,122.92,123.1,30100.0,113.5275,113.6652,112.8117,112.9769,30100.0
2014-05-13 09:50:00,123.11,123.32,122.99,123.28,27800.0,112.9861,113.1788,112.8759,113.1421,27800.0
2014-05-13 10:00:00,123.28,123.6,123.03,123.6,21700.0,113.1421,113.4358,112.9126,113.4358,21700.0
2014-05-13 10:10:00,123.55,123.81,123.43,123.69,19900.0,113.3899,113.6285,113.2797,113.5184,19900.0
2014-05-13 10:20:00,123.69,123.76,123.41,123.57,15500.0,113.5184,113.5826,113.2614,113.4082,15500.0
2014-05-13 10:30:00,123.59,123.67,123.19,123.19,22300.0,113.4266,113.5,113.0595,113.0595,22300.0
2014-05-13 10:40:00,123.19,123.38,123.04,123.19,19300.0,113.0595,113.2339,112.9218,113.0595,19300.0
2014-05-13 10:50:00,123.27,123.4,123.17,123.28,15400.0,113.1329,113.2522,113.0411,113.1421,15400.0
2014-05-13 11:00:00,123.36,123.41,123.12,123.2,21600.0,113.2155,113.2614,112.9952,113.0687,21600.0
2014-05-13 11:10:00,123.15,123.52,123.08,123.49,29000.0,113.0228,113.3623,112.9585,113.3348,29000.0
2014-05-13 11:20:00,123.53,123.82,123.53,123.81,17200.0,113.3715,113.6377,113.3715,113.6285,17200.0
2014-05-13 11:30:00,123.83,123.94,123.69,123.69,19800.0,113.6468,113.7478,113.5184,113.5184,19800.0
2014-05-13 11:40:00,123.65,123.65,123.31,123.31,13000.0,113.4816,113.4816,113.1696,113.1696,13000.0
2014-05-13 11:50:00,123.31,123.34,123.14,123.21,13800.0,113.1696,113.1971,113.0136,113.0778,13800.0
2014-05-13 12:00:00,123.19,123.39,123.14,123.27,16800.0,113.0595,113.243,113.0136,113.1329,16800.0
2014-05-13 12:10:00,123.33,123.64,123.33,123.52,11700.0,113.188,113.4725,113.188,113.3623,11700.0
2014-05-13 12:20:00,123.51,123.67,123.38,123.58,12400.0,113.3532,113.5,113.2339,113.4174,12400.0
2014-05-13 12:30:00,123.61,123.65,123.49,123.58,10500.0,113.4449,113.4816,113.3348,113.4174,10500.0
2014-05-13 12:40:00,123.57,123.8,123.56,123.8,10900.0,113.4082,113.6193,113.399,113.6193,10900.0
2014-05-13 12:50:00,123.78,123.78,123.56,123.61,22200.0,113.601,113.601,113.399,113.4449,22200.0
2014-05-13 13:00:00,123.65,123.65,123.24,123.3,12600.0,113.4816,113.4816,113.1054,113.1604,12600.0
2014-05-13 13:10:00,123.28,123.28,123.0,123.06,12700.0,113.1421,113.1421,112.8851,112.9402,12700.0
2014-05-13 13:20:00,123.0,123.06,122.77,122.96,22400.0,112.8851,112.9402,112.674,112.8484,22400.0
2014-05-13 13:30:00,122.95,122.95,122.76,122.84,13700.0,112.8392,112.8392,112.6648,112.7383,13700.0
2014-05-13 13:40:00,122.82,122.85,122.65,122.68,10700.0,112.7199,112.7474,112.5639,112.5914,10700.0
2014-05-13 13:50:00,122.7,122.88,122.67,122.84,42000.0,112.6098,112.775,112.5822,112.7383,42000.0
2014-05-13 14:00:00,122.86,122.86,122.65,122.67,24700.0,112.7566,112.7566,112.5639,112.5822,24700.0
2014-05-13 14:10:00,122.68,122.9,122.68,122.81,47700.0,112.5914,112.7933,112.5914,112.7107,47700.0
2014-05-13 14:20:00,122.81,122.83,122.64,122.7,11900.0,112.7107,112.7291,112.5547,112.6098,11900.0
2014-05-13 14:30:00,122.72,122.78,122.64,122.65,25600.0,112.6281,112.6832,112.5547,112.5639,25600.0
2014-05-13 14:40:00,122.66,122.66,122.47,122.51,24800.0,112.5731,112.5731,112.3987,112.4354,24800.0
2014-05-13 14:50:00,122.51,122.51,122.37,122.38,25100.0,112.4354,112.4354,112.3069,112.3161,25100.0
2014-05-13 15:00:00,122.37,122.48,122.22,122.25,34100.0,112.3069,112.4079,112.1692,112.1968,34100.0
2014-05-13 15:10:00,122.25,122.38,122.15,122.26,40300.0,112.1968,112.3161,112.105,112.206,40300.0
2014-05-13 15:20:00,122.25,122.26,121.99,122.11,43700.0,112.1968,112.206,111.9582,112.0683,43700.0
2014-05-13 15:30:00,122.13,122.14,121.98,122.11,49700.0,112.0866,112.0958,111.949,112.0683,49700.0
2014-05-13 15:40:00,122.1,122.13,121.94,121.97,59400.0,112.0591,112.0866,111.9123,111.9398,59400.0
2014-05-13 15:50:00,121.98,122.01,121.88,121.93,123500.0,111.949,111.9765,111.8572,111.9031,123500.0
2014-05-14 09:30:00,121.99,121.99,121.21,121.49,31400.0,111.9582,111.9582,111.2423,111.4993,31400.0
2014-05-14 09:40:00,121.25,121.53,120.93,120.96,26600.0,111.279,111.536,110.9853,111.0129,26600.0
2014-05-14 09:50:00,120.87,121.07,120.45,120.86,29000.0,110.9303,111.1138,110.5448,110.9211,29000.0
2014-05-14 10:00:00,120.95,121.02,120.74,120.82,28700.0,111.0037,111.0679,110.811,110.8844,28700.0
2014-05-14 10:10:00,120.75,120.91,120.49,120.83,34500.0,110.8201,110.967,110.5815,110.8936,34500.0
2014-05-14 10:20:00,120.82,120.88,120.56,120.61,21300.0,110.8844,110.9394,110.6458,110.6916,21300.0
2014-05-14 10:30:00,120.63,120.65,120.0,120.08,42600.0,110.71,110.7284,110.1318,110.2052,42600.0
2014-05-14 10:40:00,120.08,120.26,120.04,120.08,32900.0,110.2052,110.3704,110.1685,110.2052,32900.0
2014-05-14 10:50:00,120.08,120.23,120.03,120.15,31100.0,110.2052,110.3429,110.1593,110.2695,31100.0
2014-05-14 11:00:00,120.14,120.24,120.07,120.11,32700.0,110.2603,110.3521,110.196,110.2328,32700.0
2014-05-14 11:10:00,120.12,120.2,119.88,120.04,40800.0,110.2419,110.3154,110.0217,110.1685,40800.0
2014-05-14 11:20:00,120.04,120.22,119.94,120.07,30400.0,110.1685,110.3337,110.0767,110.196,30400.0
2014-05-14 11:30:00,120.07,120.18,119.89,120.1,22100.0,110.196,110.297,110.0309,110.2236,22100.0
2014-05-14 11:40:00,120.1,120.26,120.07,120.14,17200.0,110.2236,110.3704,110.196,110.2603,17200.0
2014-05-14 11:50:00,120.15,120.23,120.07,120.11,18100.0,110.2695,110.3429,110.196,110.2328,18100.0
2014-05-14 12:00:00,120.11,120.28,120.11,120.23,13200.0,110.2328,110.3888,110.2328,110.3429,13200.0
2014-05-14 12:10:00,120.23,120.37,120.19,120.27,20300.0,110.3429,110.4714,110.3062,110.3796,20300.0
2014-05-14 12:20:00,120.28,120.35,120.28,120.28,12700.0,110.3888,110.453,110.3888,110.3888,12700.0
2014-05-14 12:30:00,120.27,120.33,120.26,120.32,17500.0,110.3796,110.4347,110.3704,110.4255,17500.0
2014-05-14 12:40:00,120.28,120.41,120.27,120.41,70200.0,110.3888,110.5081,110.3796,110.5081,70200.0
2014-05-14 12:50:00,120.41,120.53,120.41,120.44,24900.0,110.5081,110.6182,110.5081,110.5356,24900.0
2014-05-14 13:00:00,120.44,120.61,120.44,120.5,25900.0,110.5356,110.6916,110.5356,110.5907,25900.0
2014-05-14 13:10:00,120.5,120.51,120.38,120.45,18500.0,110.5907,110.5999,110.4806,110.5448,18500.0
2014-05-14 13:20:00,120.44,120.55,120.42,120.43,17000.0,110.5356,110.6366,110.5173,110.5264,17000.0
2014-05-14 13:30:00,120.42,120.48,120.4,120.42,17200.0,110.5173,110.5723,110.4989,110.5173,17200.0
2014-05-14 13:40:00,120.43,120.52,120.39,120.43,14600.0,110.5264,110.609,110.4897,110.5264,14600.0
2014-05-14 13:50:00,120.41,120.47,120.3,120.32,20900.0,110.5081,110.5632,110.4071,110.4255,20900.0
2014-05-14 14:00:00,120.3,120.32,120.17,120.17,29400.0,110.4071,110.4255,110.2878,110.2878,29400.0
2014-05-14 14:10:00,120.18,120.37,120.16,120.36,9200.0,110.297,110.4714,110.2786,110.4622,9200.0
2014-05-14 14:20:00,120.41,120.5,120.4,120.46,11000.0,110.5081,110.5907,110.4989,110.554,11000.0
2014-05-14 14:30:00,120.47,120.52,120.44,120.45,11300.0,110.5632,110.609,110.5356,110.5448,11300.0
2014-05-14 14:40:00,120.45,120.45,120.1,120.12,17600.0,110.5448,110.5448,110.2236,110.2419,17600.0
2014-05-14 14:50:00,120.13,120.26,120.05,120.25,17600.0,110.2511,110.3704,110.1777,110.3612,17600.0
2014-05-14 15:00:00,120.24,120.25,119.84,119.86,29400.0,110.3521,110.3612,109.985,110.0033,29400.0
2014-05-14 15:10:00,119.88,120.12,119.86,120.06,25000.0,110.0217,110.2419,110.0033,110.1869,25000.0
2014-05-14 15:20:00,120.06,120.07,119.95,119.98,28100.0,110.1869,110.196,110.0859,110.1134,28100.0
2014-05-14 15:30:00,119.99,119.99,119.7,119.83,60500.0,110.1226,110.1226,109.8565,109.9758,60500.0
2014-05-14 15:40:00,119.82,119.89,119.76,119.87,61700.0,109.9666,110.0309,109.9115,110.0125,61700.0
2014-05-14 15:50:00,119.86,120.04,119.86,119.98,149500.0,110.0033,110.1685,110.0033,110.1134,149500.0
2014-05-15 09:30:00,119.81,120.88,119.6,120.16,37700.0,109.9574,110.9394,109.7647,110.2786,37700.0
2014-05-15 09:40:00,120.16,120.48,119.61,119.61,35800.0,110.2786,110.5723,109.7739,109.7739,35800.0
2014-05-15 09:50:00,119.57,119.71,119.11,119.21,47700.0,109.7372,109.8657,109.315,109.4068,47700.0
2014-05-15 10:00:00,119.16,119.33,118.66,118.81,34500.0,109.3609,109.5169,108.902,109.0397,34500.0
2014-05-15 10:10:00,118.78,118.88,118.46,118.8,28300.0,109.0121,109.1039,108.7184,109.0305,28300.0
2014-05-15 10:20:00,118.77,118.8,118.23,118.45,33400.0,109.003,109.0305,108.5074,108.7093,33400.0
2014-05-15 10:30:00,118.52,118.67,118.34,118.4,19000.0,108.7735,108.9112,108.6083,108.6634,19000.0
2014-05-15 10:40:00,118.35,118.83,118.28,118.5,18100.0,108.6175,109.058,108.5532,108.7552,18100.0
2014-05-15 10:50:00,118.58,118.73,118.51,118.65,15600.0,108.8286,108.9662,108.7643,108.8928,15600.0
2014-05-15 11:00:00,118.65,118.73,118.36,118.46,13800.0,108.8928,108.9662,108.6267,108.7184,13800.0
2014-05-15 11:10:00,118.42,118.51,117.81,118.06,31000.0,108.6817,108.7643,108.1219,108.3513,31000.0
2014-05-15 11:20:00,118.13,118.22,117.92,118.14,19500.0,108.4156,108.4982,108.2229,108.4248,19500.0
2014-05-15 11:30:00,118.12,119.02,118.12,119.02,22300.0,108.4064,109.2324,108.4064,109.2324,22300.0
2014-05-15 11:40:00,119.02,119.05,118.67,118.69,13500.0,109.2324,109.2599,108.9112,108.9295,13500.0
2014-05-15 11:50:00,118.64,118.73,118.43,118.55,13700.0,108.8836,108.9662,108.6909,108.801,13700.0
2014-05-15 12:00:00,118.55,118.89,118.47,118.67,28300.0,108.801,109.1131,108.7276,108.9112,28300.0
2014-05-15 12:10:00,118.73,118.9,118.68,118.84,7400.0,108.9662,109.1223,108.9204,109.0672,7400.0
2014-05-15 12:20:00,118.87,119.11,118.87,119.07,18900.0,109.0947,109.315,109.0947,109.2783,18900.0
2014-05-15 12:30:00,119.06,119.19,118.99,119.12,5600.0,109.2691,109.3884,109.2049,109.3242,5600.0
2014-05-15 12:40:00,119.11,119.19,119.0,119.09,6000.0,109.315,109.3884,109.214,109.2966,6000.0
2014-05-15 12:50:00,119.02,119.4,119.02,119.34,4500.0,109.2324,109.5811,109.2324,109.5261,4500.0
2014-05-15 13:00:00,119.34,119.38,119.21,119.24,8700.0,109.5261,109.5628,109.4068,109.4343,8700.0
2014-05-15 13:10:00,119.23,119.44,119.23,119.44,13100.0,109.4251,109.6179,109.4251,109.6179,13100.0
2014-05-15 13:20:00,119.47,119.59,119.33,119.39,16800.0,109.6454,109.7555,109.5169,109.572,16800.0
2014-05-15 13:30:00,119.4,119.41,119.29,119.3,11800.0,109.5811,109.5903,109.4802,109.4894,11800.0
2014-05-15 13:40:00,119.3,119.37,119.24,119.37,11900.0,109.4894,109.5536,109.4343,109.5536,11900.0
2014-05-15 13:50:00,119.37,119.38,119.31,119.35,24600.0,109.5536,109.5628,109.4985,109.5353,24600.0
2014-05-15 14:00:00,119.35,119.36,119.32,119.35,17900.0,109.5353,109.5444,109.5077,109.5353,17900.0
2014-05-15 14:10:00,119.36,119.36,119.06,119.24,25700.0,109.5444,109.5444,109.2691,109.4343,25700.0
2014-05-15 14:20:00,119.24,119.37,119.16,119.24,39200.0,109.4343,109.5536,109.3609,109.4343,39200.0
2014-05-15 14:30:00,119.24,119.42,119.24,119.31,30900.0,109.4343,109.5995,109.4343,109.4985,30900.0
2014-05-15 14:40:00,119.31,119.47,119.17,119.47,72600.0,109.4985,109.6454,109.3701,109.6454,72600.0
2014-05-15 14:50:00,119.47,119.57,119.4,119.52,11400.0,109.6454,109.7372,109.5811,109.6913,11400.0
2014-05-15 15:00:00,119.52,119.68,119.51,119.68,24800.0,109.6913,109.8381,109.6821,109.8381,24800.0
2014-05-15 15:10:00,119.7,119.75,119.48,119.52,20300.0,109.8565,109.9024,109.6546,109.6913,20300.0
2014-05-15 15:20:00,119.54,119.66,119.47,119.65,35200.0,109.7096,109.8198,109.6454,109.8106,35200.0
2014-05-15 15:30:00,119.66,119.82,119.59,119.74,28100.0,109.8198,109.9666,109.7555,109.8932,28100.0
2014-05-15 15:40:00,119.74,119.87,119.62,119.8,53100.0,109.8932,110.0125,109.7831,109.9483,53100.0
2014-05-15 15:50:00,119.79,119.8,119.43,119.56,120800.0,109.9391,109.9483,109.6087,109.728,120800.0
2014-05-16 09:30:00,119.68,120.24,118.65,119.24,80900.0,109.8381,110.3521,108.8928,109.4343,80900.0
2014-05-16 09:40:00,119.25,119.75,119.04,119.34,25700.0,109.4435,109.9024,109.2508,109.5261,25700.0
2014-05-16 09:50:00,119.29,119.49,118.78,119.2,15800.0,109.4802,109.6637,109.0121,109.3976,15800.0
2014-05-16 10:00:00,119.15,119.26,118.65,118.67,13600.0,109.3517,109.4527,108.8928,108.9112,13600.0
2014-05-16 10:10:00,118.63,118.81,118.59,118.59,17000.0,108.8745,109.0397,108.8378,108.8378,17000.0
2014-05-16 10:20:00,118.58,118.58,118.08,118.2,24200.0,108.8286,108.8286,108.3697,108.4798,24200.0
2014-05-16 10:30:00,118.23,118.44,118.23,118.39,9400.0,108.5074,108.7001,108.5074,108.6542,9400.0
2014-05-16 10:40:00,118.35,118.4,118.06,118.14,25100.0,108.6175,108.6634,108.3513,108.4248,25100.0
2014-05-16 10:50:00,118.15,118.65,118.12,118.53,16800.0,108.4339,108.8928,108.4064,108.7827,16800.0
2014-05-16 11:00:00,118.52,118.71,118.44,118.71,11800.0,108.7735,108.9479,108.7001,108.9479,11800.0
2014-05-16 11:10:00,118.71,118.87,118.57,118.71,18800.0,108.9479,109.0947,108.8194,108.9479,18800.0
2014-05-16 11:20:00,118.71,118.76,118.51,118.56,8100.0,108.9479,108.9938,108.7643,108.8102,8100.0
2014-05-16 11:30:00,118.6,118.79,118.54,118.71,9300.0,108.8469,109.0213,108.7919,108.9479,9300.0
2014-05-16 11:40:00,118.72,118.74,118.58,118.65,15600.0,108.9571,108.9754,108.8286,108.8928,15600.0
2014-05-16 11:50:00,118.63,118.66,118.55,118.6,11400.0,108.8745,108.902,108.801,108.8469,11400.0
2014-05-16 12:00:00,118.6,118.66,118.55,118.59,8100.0,108.8469,108.902,108.801,108.8378,8100.0
2014-05-16 12:10:00,118.55,118.63,118.54,118.59,5400.0,108.801,108.8745,108.7919,108.8378,5400.0
2014-05-16 12:20:00,118.59,118.59,118.35,118.35,9500.0,108.8378,108.8378,108.6175,108.6175,9500.0
2014-05-16 12:30:00,118.34,118.34,118.18,118.23,15300.0,108.6083,108.6083,108.4615,108.5074,15300.0
2014-05-16 12:40:00,118.25,118.25,118.11,118.2,11400.0,108.5257,108.5257,108.3972,108.4798,11400.0
2014-05-16 12:50:00,118.23,118.32,118.15,118.28,16000.0,108.5074,108.59,108.4339,108.5532,16000.0
2014-05-16 13:00:00,118.24,118.27,118.11,118.25,19700.0,108.5165,108.5441,108.3972,108.5257,19700.0
2014-05-16 13:10:00,118.23,118.25,118.07,118.07,12000.0,108.5074,108.5257,108.3605,108.3605,12000.0
2014-05-16 13:20:00,118.08,118.25,118.08,118.19,38600.0,108.3697,108.5257,108.3697,108.4707,38600.0
2014-05-16 13:30:00,118.2,118.31,118.19,118.2,17900.0,108.4798,108.5808,108.4707,108.4798,17900.0
2014-05-16 13:40:00,118.2,118.24,118.09,118.14,9800.0,108.4798,108.5165,108.3789,108.4248,9800.0
2014-05-16 13:50:00,118.16,118.23,118.15,118.22,7400.0,108.4431,108.5074,108.4339,108.4982,7400.0
2014-05-16 14:00:00,118.22,118.23,118.02,118.04,8200.0,108.4982,108.5074,108.3146,108.333,8200.0
2014-05-16 14:10:00,118.03,118.21,118.03,118.14,8600.0,108.3238,108.489,108.3238,108.4248,8600.0
2014-05-16 14:20:00,118.14,118.23,118.14,118.2,20500.0,108.4248,108.5074,108.4248,108.4798,20500.0
2014-05-16 14:30:00,118.23,118.36,118.18,118.23,16400.0,108.5074,108.6267,108.4615,108.5074,16400.0
2014-05-16 14:40:00,118.22,118.45,118.22,118.41,14400.0,108.4982,108.7093,108.4982,108.6726,14400.0
2014-05-16 14:50:00,118.4,118.67,118.4,118.64,11400.0,108.6634,108.9112,108.6634,108.8836,11400.0
2014-05-16 15:00:00,118.67,118.9,118.66,118.84,22700.0,108.9112,109.1223,108.902,109.0672,22700.0
2014-05-16 15:10:00,118.85,118.87,118.76,118.79,27300.0,109.0764,109.0947,108.9938,109.0213,27300.0
2014-05-16 15:20:00,118.79,118.87,118.66,118.69,34400.0,109.0213,109.0947,108.902,108.9295,34400.0
2014-05-16 15:30:00,118.69,118.78,118.65,118.73,71600.0,108.9295,109.0121,108.8928,108.9662,71600.0
2014-05-16 15:40:00,118.74,118.99,118.74,118.86,52000.0,108.9754,109.2049,108.9754,109.0856,52000.0
2014-05-16 15:50:00,118.86,119.08,118.86,119.0,165400.0,109.0856,109.2875,109.0856,109.214,165400.0
2014-05-19 09:30:00,118.78,120.77,118.78,120.48,68400.0,109.0121,110.8385,109.0121,110.5723,68400.0
2014-05-19 09:40:00,120.51,121.27,120.33,121.16,74500.0,110.5999,111.2974,110.4347,111.1964,74500.0
2014-05-19 09:50:00,121.05,121.18,120.9,121.03,86600.0,111.0955,111.2148,110.9578,111.0771,86600.0
2014-05-19 10:00:00,120.97,121.17,120.82,120.89,105600.0,111.022,111.2056,110.8844,110.9486,105600.0
2014-05-19 10:10:00,120.91,121.18,120.83,121.18,47900.0,110.967,111.2148,110.8936,111.2148,47900.0
2014-05-19 10:20:00,121.14,121.33,121.1,121.13,54500.0,111.1781,111.3524,111.1413,111.1689,54500.0
2014-05-19 10:30:00,121.14,121.21,120.91,121.08,30800.0,111.1781,111.2423,110.967,111.123,30800.0
2014-05-19 10:40:00,121.08,121.21,121.03,121.1,17300.0,111.123,111.2423,111.0771,111.1413,17300.0
2014-05-19 10:50:00,121.1,121.23,121.07,121.08,94000.0,111.1413,111.2607,111.1138,111.123,94000.0
2014-05-19 11:00:00,121.1,121.29,120.98,121.29,22900.0,111.1413,111.3157,111.0312,111.3157,22900.0
2014-05-19 11:10:00,121.34,121.5,121.24,121.34,21100.0,111.3616,111.5085,111.2698,111.3616,21100.0
2014-05-19 11:20:00,121.37,121.44,121.16,121.22,13800.0,111.3891,111.4534,111.1964,111.2515,13800.0
2014-05-19 11:30:00,121.22,121.3,121.13,121.16,14300.0,111.2515,111.3249,111.1689,111.1964,14300.0
2014-05-19 11:40:00,121.15,121.26,121.09,121.14,12600.0,111.1872,111.2882,111.1322,111.1781,12600.0
2014-05-19 11:50:00,121.21,121.45,121.21,121.45,7500.0,111.2423,111.4626,111.2423,111.4626,7500.0
2014-05-19 12:00:00,121.44,121.45,121.22,121.26,31500.0,111.4534,111.4626,111.2515,111.2882,31500.0
2014-05-19 12:10:00,121.25,121.3,121.15,121.23,8300.0,111.279,111.3249,111.1872,111.2607,8300.0
2014-05-19 12:20:00,121.25,121.25,121.13,121.14,17900.0,111.279,111.279,111.1689,111.1781,17900.0
2014-05-19 12:30:00,121.2,121.23,121.12,121.23,24900.0,111.2331,111.2607,111.1597,111.2607,24900.0
2014-05-19 12:40:00,121.24,121.3,121.06,121.06,16600.0,111.2698,111.3249,111.1046,111.1046,16600.0
2014-05-19 12:50:00,121.06,121.07,120.86,120.99,16100.0,111.1046,111.1138,110.9211,111.0404,16100.0
2014-05-19 13:00:00,121.0,121.18,120.95,121.09,15700.0,111.0496,111.2148,111.0037,111.1322,15700.0
2014-05-19 13:10:00,121.09,121.19,121.04,121.12,16400.0,111.1322,111.2239,111.0863,111.1597,16400.0
2014-05-19 13:20:00,121.12,121.14,120.99,121.0,47000.0,111.1597,111.1781,111.0404,111.0496,47000.0
2014-05-19 13:30:00,121.01,121.19,120.97,121.14,13000.0,111.0587,111.2239,111.022,111.1781,13000.0
2014-05-19 13:40:00,121.17,121.3,121.17,121.24,14400.0,111.2056,111.3249,111.2056,111.2698,14400.0
2014-05-19 13:50:00,121.28,121.32,121.18,121.18,15900.0,111.3065,111.3433,111.2148,111.2148,15900.0
2014-05-19 14:00:00,121.19,121.35,121.02,121.03,30200.0,111.2239,111.3708,111.0679,111.0771,30200.0
2014-05-19 14:10:00,121.01,121.08,120.89,121.08,15000.0,111.0587,111.123,110.9486,111.123,15000.0
2014-05-19 14:20:00,121.09,121.41,121.09,121.27,16400.0,111.1322,111.4259,111.1322,111.2974,16400.0
2014-05-19 14:30:00,121.27,121.27,121.09,121.25,20200.0,111.2974,111.2974,111.1322,111.279,20200.0
2014-05-19 14:40:00,121.26,121.29,121.03,121.03,86600.0,111.2882,111.3157,111.0771,111.0771,86600.0
2014-05-19 14:50:00,121.05,121.05,120.89,121.0,28800.0,111.0955,111.0955,110.9486,111.0496,28800.0
2014-05-19 15:00:00,121.01,121.05,120.69,120.81,39800.0,111.0587,111.0955,110.7651,110.8752,39800.0
2014-05-19 15:10:00,120.84,121.04,120.75,120.93,54300.0,110.9027,111.0863,110.8201,110.9853,54300.0
2014-05-19 15:20:00,120.91,121.05,120.89,120.97,32900.0,110.967,111.0955,110.9486,111.022,32900.0
2014-05-19 15:30:00,120.98,121.07,120.86,120.99,50800.0,111.0312,111.1138,110.9211,111.0404,50800.0
2014-05-19 15:40:00,120.98,121.18,120.84,121.16,91100.0,111.0312,111.2148,110.9027,111.1964,91100.0
2014-05-19 15:50:00,121.16,121.51,121.13,121.34,168800.0,111.1964,111.5176,111.1689,111.3616,168800.0
2014-05-20 09:30:00,121.07,121.57,120.0,120.3,44700.0,111.1138,111.5727,110.1318,110.4071,44700.0
2014-05-20 09:40:00,120.33,121.07,120.33,121.07,27000.0,110.4347,111.1138,110.4347,111.1138,27000.0
2014-05-20 09:50:00,121.09,121.25,120.38,120.52,13000.0,111.1322,111.279,110.4806,110.609,13000.0
2014-05-20 10:00:00,120.44,120.8,120.3,120.8,35700.0,110.5356,110.866,110.4071,110.866,35700.0
2014-05-20 10:10:00,120.8,121.34,120.79,121.22,23400.0,110.866,111.3616,110.8568,111.2515,23400.0
2014-05-20 10:20:00,121.18,121.18,120.89,120.89,9600.0,111.2148,111.2148,110.9486,110.9486,9600.0
2014-05-20 10:30:00,121.0,121.55,121.0,121.48,21700.0,111.0496,111.5543,111.0496,111.4901,21700.0
2014-05-20 10:40:00,121.4,121.66,121.37,121.64,13500.0,111.4167,111.6553,111.3891,111.6369,13500.0
2014-05-20 10:50:00,121.64,122.02,121.53,121.82,20100.0,111.6369,111.9857,111.536,111.8021,20100.0
2014-05-20 11:00:00,121.9,122.13,121.78,122.12,40400.0,111.8756,112.0866,111.7654,112.0775,40400.0
2014-05-20 11:10:00,122.08,122.14,121.88,121.9,14800.0,112.0408,112.0958,111.8572,111.8756,14800.0
2014-05-20 11:20:00,122.06,122.06,121.51,121.51,12500.0,112.0224,112.0224,111.5176,111.5176,12500.0
2014-05-20 11:30:00,121.46,121.61,121.4,121.48,14500.0,111.4717,111.6094,111.4167,111.4901,14500.0
2014-05-20 11:40:00,121.51,121.71,121.45,121.57,7800.0,111.5176,111.7012,111.4626,111.5727,7800.0
2014-05-20 11:50:00,121.54,121.54,121.15,121.16,13300.0,111.5452,111.5452,111.1872,111.1964,13300.0
2014-05-20 12:00:00,121.16,121.16,120.75,120.98,26500.0,111.1964,111.1964,110.8201,111.0312,26500.0
2014-05-20 12:10:00,120.94,120.98,120.72,120.94,22000.0,110.9945,111.0312,110.7926,110.9945,22000.0
2014-05-20 12:20:00,120.92,120.92,120.45,120.5,36700.0,110.9761,110.9761,110.5448,110.5907,36700.0
2014-05-20 12:30:00,120.52,120.55,120.28,120.37,14800.0,110.609,110.6366,110.3888,110.4714,14800.0
2014-05-20 12:40:00,120.36,120.52,120.33,120.37,9200.0,110.4622,110.609,110.4347,110.4714,9200.0
2014-05-20 12:50:00,120.36,120.44,120.29,120.33,11700.0,110.4622,110.5356,110.398,110.4347,11700.0
2014-05-20 13:00:00,120.32,120.35,120.16,120.33,8800.0,110.4255,110.453,110.2786,110.4347,8800.0
2014-05-20 13:10:00,120.37,120.37,120.04,120.06,20300.0,110.4714,110.4714,110.1685,110.1869,20300.0
2014-05-20 13:20:00,120.05,120.3,119.99,120.24,7600.0,110.1777,110.4071,110.1226,110.3521,7600.0
2014-05-20 13:30:00,120.25,120.32,120.18,120.32,11800.0,110.3612,110.4255,110.297,110.4255,11800.0
2014-05-20 13:40:00,120.26,120.28,120.05,120.22,17100.0,110.3704,110.3888,110.1777,110.3337,17100.0
2014-05-20 13:50:00,120.25,120.37,120.24,120.26,9800.0,110.3612,110.4714,110.3521,110.3704,9800.0
2014-05-20 14:00:00,120.29,120.63,120.28,120.56,8700.0,110.398,110.71,110.3888,110.6458,8700.0
2014-05-20 14:10:00,120.59,120.75,120.55,120.75,11600.0,110.6733,110.8201,110.6366,110.8201,11600.0
2014-05-20 14:20:00,120.76,120.82,120.57,120.57,10400.0,110.8293,110.8844,110.6549,110.6549,10400.0
2014-05-20 14:30:00,120.58,120.61,120.5,120.5,11600.0,110.6641,110.6916,110.5907,110.5907,11600.0
2014-05-20 14:40:00,120.5,120.8,120.45,120.8,9100.0,110.5907,110.866,110.5448,110.866,9100.0
2014-05-20 14:50:00,120.8,120.96,120.71,120.91,13900.0,110.866,111.0129,110.7834,110.967,13900.0
2014-05-20 15:00:00,120.92,121.16,120.82,121.08,13400.0,110.9761,111.1964,110.8844,111.123,13400.0
2014-05-20 15:10:00,121.12,121.15,121.02,121.07,13200.0,111.1597,111.1872,111.0679,111.1138,13200.0
2014-05-20 15:20:00,121.06,121.31,120.98,121.19,19500.0,111.1046,111.3341,111.0312,111.2239,19500.0
2014-05-20 15:30:00,121.19,121.53,121.18,121.5,36900.0,111.2239,111.536,111.2148,111.5085,36900.0
2014-05-20 15:40:00,121.5,121.55,121.32,121.36,59800.0,111.5085,111.5543,111.3433,111.38,59800.0
2014-05-20 15:50:00,121.36,121.47,121.26,121.33,99300.0,111.38,111.4809,111.2882,111.3524,99300.0
2014-05-21 09:30:00,121.39,121.87,121.39,121.51,13500.0,111.4075,111.848,111.4075,111.5176,13500.0
2014-05-21 09:40:00,121.61,121.8,121.27,121.38,9700.0,111.6094,111.7838,111.2974,111.3983,9700.0
2014-05-21 09:50:00,121.44,121.77,121.39,121.55,21800.0,111.4534,111.7562,111.4075,111.5543,21800.0
2014-05-21 10:00:00,121.55,121.64,121.39,121.39,13800.0,111.5543,111.6369,111.4075,111.4075,13800.0
2014-05-21 10:10:00,121.41,121.51,121.21,121.37,10500.0,111.4259,111.5176,111.2423,111.3891,10500.0
2014-05-21 10:20:00,121.32,121.49,121.26,121.49,22200.0,111.3433,111.4993,111.2882,111.4993,22200.0
2014-05-21 10:30:00,121.5,121.5,121.25,121.35,13300.0,111.5085,111.5085,111.279,111.3708,13300.0
2014-05-21 10:40:00,121.31,121.55,121.24,121.54,11000.0,111.3341,111.5543,111.2698,111.5452,11000.0
2014-05-21 10:50:00,121.51,121.64,121.33,121.54,14200.0,111.5176,111.6369,111.3524,111.5452,14200.0
2014-05-21 11:00:00,121.55,121.87,121.55,121.77,17900.0,111.5543,111.848,111.5543,111.7562,17900.0
2014-05-21 11:10:00,121.69,121.96,121.69,121.95,8000.0,111.6828,111.9306,111.6828,111.9214,8000.0
2014-05-21 11:20:00,121.91,121.93,121.61,121.69,5400.0,111.8847,111.9031,111.6094,111.6828,5400.0
2014-05-21 11:30:00,121.73,121.87,121.65,121.87,5600.0,111.7195,111.848,111.6461,111.848,5600.0
2014-05-21 11:40:00,121.89,121.89,121.67,121.71,6900.0,111.8664,111.8664,111.6645,111.7012,6900.0
2014-05-21 11:50:00,121.65,122.0,121.65,121.89,6400.0,111.6461,111.9673,111.6461,111.8664,6400.0
2014-05-21 12:00:00,121.88,122.02,121.85,121.91,5500.0,111.8572,111.9857,111.8297,111.8847,5500.0
2014-05-21 12:10:00,121.86,122.1,121.85,122.1,7800.0,111.8388,112.0591,111.8297,112.0591,7800.0
2014-05-21 12:20:00,122.14,122.46,122.0,122.43,15800.0,112.0958,112.3895,111.9673,112.362,15800.0
2014-05-21 12:30:00,122.39,122.58,122.3,122.5,24200.0,112.3253,112.4996,112.2427,112.4262,24200.0
2014-05-21 12:40:00,122.53,122.6,122.46,122.56,15400.0,112.4538,112.518,112.3895,112.4813,15400.0
2014-05-21 12:50:00,122.58,122.61,122.29,122.34,8300.0,112.4996,112.5272,112.2335,112.2794,8300.0
2014-05-21 13:00:00,122.35,122.51,122.31,122.39,33000.0,112.2886,112.4354,112.2518,112.3253,33000.0
2014-05-21 13:10:00,122.4,122.44,122.32,122.41,4200.0,112.3344,112.3712,112.261,112.3436,4200.0
2014-05-21 13:20:00,122.43,122.43,122.2,122.27,6600.0,112.362,112.362,112.1509,112.2151,6600.0
2014-05-21 13:30:00,122.24,122.27,122.04,122.11,14900.0,112.1876,112.2151,112.004,112.0683,14900.0
2014-05-21 13:40:00,122.12,122.22,122.07,122.13,15600.0,112.0775,112.1692,112.0316,112.0866,15600.0
2014-05-21 13:50:00,122.13,122.52,122.13,122.38,17800.0,112.0866,112.4446,112.0866,112.3161,17800.0
2014-05-21 14:00:00,122.38,122.7,122.21,122.44,17200.0,112.3161,112.6098,112.1601,112.3712,17200.0
2014-05-21 14:10:00,122.42,122.44,122.12,122.44,11200.0,112.3528,112.3712,112.0775,112.3712,11200.0
2014-05-21 14:20:00,122.45,122.51,122.33,122.51,7700.0,112.3803,112.4354,112.2702,112.4354,7700.0
2014-05-21 14:30:00,122.45,122.59,122.4,122.52,13700.0,112.3803,112.5088,112.3344,112.4446,13700.0
2014-05-21 14:40:00,122.52,122.67,122.43,122.62,13600.0,112.4446,112.5822,112.362,112.5363,13600.0
2014-05-21 14:50:00,122.56,122.56,122.3,122.39,14100.0,112.4813,112.4813,112.2427,112.3253,14100.0
2014-05-21 15:00:00,122.4,122.5,122.36,122.45,8700.0,112.3344,112.4262,112.2977,112.3803,8700.0
2014-05-21 15:10:00,122.44,122.63,122.42,122.54,13600.0,112.3712,112.5455,112.3528,112.4629,13600.0
2014-05-21 15:20:00,122.54,122.69,122.53,122.67,18100.0,112.4629,112.6006,112.4538,112.5822,18100.0
2014-05-21 15:30:00,122.65,122.68,122.52,122.53,34200.0,112.5639,112.5914,112.4446,112.4538,34200.0
2014-05-21 15:40:00,122.53,122.71,122.44,122.47,98800.0,112.4538,112.6189,112.3712,112.3987,98800.0
2014-05-21 15:50:00,122.47,122.55,122.37,122.42,74300.0,112.3987,112.4721,112.3069,112.3528,74300.0
2014-05-22 09:30:00,122.41,123.15,122.41,122.93,49100.0,112.3436,113.0228,112.3436,112.8209,49100.0
2014-05-22 09:40:00,122.99,123.04,122.49,122.87,159000.0,112.8759,112.9218,112.417,112.7658,159000.0
2014-05-22 09:50:00,122.84,123.02,122.22,122.41,41000.0,112.7383,112.9035,112.1692,112.3436,41000.0
2014-05-22 10:00:00,122.36,122.62,121.39,121.74,108800.0,112.2977,112.5363,111.4075,111.7287,108800.0
2014-05-22 10:10:00,121.68,121.75,121.51,121.63,26000.0,111.6737,111.7379,111.5176,111.6278,26000.0
2014-05-22 10:20:00,121.59,121.8,121.43,121.46,21300.0,111.5911,111.7838,111.4442,111.4717,21300.0
2014-05-22 10:30:00,121.47,121.95,121.47,121.93,53400.0,111.4809,111.9214,111.4809,111.9031,53400.0
2014-05-22 10:40:00,121.92,122.09,121.92,122.08,9900.0,111.8939,112.0499,111.8939,112.0408,9900.0
2014-05-22 10:50:00,122.17,122.29,122.1,122.26,12100.0,112.1234,112.2335,112.0591,112.206,12100.0
2014-05-22 11:00:00,122.28,122.69,122.27,122.67,21500.0,112.2243,112.6006,112.2151,112.5822,21500.0
2014-05-22 11:10:00,122.66,122.72,122.32,122.38,31500.0,112.5731,112.6281,112.261,112.3161,31500.0
2014-05-22 11:20:00,122.38,122.69,122.38,122.61,18900.0,112.3161,112.6006,112.3161,112.5272,18900.0
2014-05-22 11:30:00,122.65,122.83,122.56,122.56,36700.0,112.5639,112.7291,112.4813,112.4813,36700.0
2014-05-22 11:40:00,122.62,122.62,122.31,122.46,13200.0,112.5363,112.5363,112.2518,112.3895,13200.0
2014-05-22 11:50:00,122.47,122.67,122.4,122.64,20900.0,112.3987,112.5822,112.3344,112.5547,20900.0
2014-05-22 12:00:00,122.65,122.98,122.64,122.98,23500.0,112.5639,112.8667,112.5547,112.8667,23500.0
2014-05-22 12:10:00,123.02,123.08,122.98,123.08,4400.0,112.9035,112.9585,112.8667,112.9585,4400.0
2014-05-22 12:20:00,123.08,123.08,122.78,122.81,20600.0,112.9585,112.9585,112.6832,112.7107,20600.0
2014-05-22 12:30:00,122.77,122.83,122.61,122.64,8600.0,112.674,112.7291,112.5272,112.5547,8600.0
2014-05-22 12:40:00,122.63,122.75,122.56,122.61,14100.0,112.5455,112.6557,112.4813,112.5272,14100.0
2014-05-22 12:50:00,122.59,122.59,122.45,122.51,3700.0,112.5088,112.5088,112.3803,112.4354,3700.0
2014-05-22 13:00:00,122.47,122.55,122.46,122.55,4700.0,112.3987,112.4721,112.3895,112.4721,4700.0
2014-05-22 13:10:00,122.55,122.81,122.55,122.81,23000.0,112.4721,112.7107,112.4721,112.7107,23000.0
2014-05-22 13:20:00,122.82,122.9,122.71,122.9,7900.0,112.7199,112.7933,112.6189,112.7933,7900.0
2014-05-22 13:30:00,122.96,123.17,122.96,123.15,28300.0,112.8484,113.0411,112.8484,113.0228,28300.0
2014-05-22 13:40:00,123.16,123.49,123.16,123.46,19000.0,113.0319,113.3348,113.0319,113.3073,19000.0
2014-05-22 13:50:00,123.49,123.53,123.39,123.4,20700.0,113.3348,113.3715,113.243,113.2522,20700.0
2014-05-22 14:00:00,123.44,123.45,123.21,123.33,14500.0,113.2889,113.2981,113.0778,113.188,14500.0
2014-05-22 14:10:00,123.33,123.37,123.13,123.13,5000.0,113.188,113.2247,113.0044,113.0044,5000.0
2014-05-22 14:20:00,123.14,123.16,123.06,123.13,5700.0,113.0136,113.0319,112.9402,113.0044,5700.0
2014-05-22 14:30:00,123.15,123.19,123.04,123.18,12300.0,113.0228,113.0595,112.9218,113.0503,12300.0
2014-05-22 14:40:00,123.18,123.19,123.04,123.14,13100.0,113.0503,113.0595,112.9218,113.0136,13100.0
2014-05-22 14:50:00,123.14,123.28,123.13,123.26,12300.0,113.0136,113.1421,113.0044,113.1237,12300.0
2014-05-22 15:00:00,123.25,123.28,123.19,123.28,18900.0,113.1145,113.1421,113.0595,113.1421,18900.0
2014-05-22 15:10:00,123.29,123.37,123.22,123.28,15900.0,113.1513,113.2247,113.087,113.1421,15900.0
2014-05-22 15:20:00,123.26,123.34,123.22,123.28,12200.0,113.1237,113.1971,113.087,113.1421,12200.0
2014-05-22 15:30:00,123.29,123.31,123.2,123.29,14500.0,113.1513,113.1696,113.0687,113.1513,14500.0
2014-05-22 15:40:00,123.3,123.41,123.13,123.27,33800.0,113.1604,113.2614,113.0044,113.1329,33800.0
2014-05-22 15:50:00,123.27,123.36,123.22,123.3,114400.0,113.1329,113.2155,113.087,113.1604,114400.0
2014-05-23 09:30:00,123.78,123.78,123.03,123.34,20000.0,113.601,113.601,112.9126,113.1971,20000.0
2014-05-23 09:40:00,123.28,123.81,123.28,123.57,30200.0,113.1421,113.6285,113.1421,113.4082,30200.0
2014-05-23 09:50:00,123.61,123.81,123.55,123.71,27800.0,113.4449,113.6285,113.3899,113.5367,27800.0
2014-05-23 10:00:00,123.7,123.9,123.43,123.82,39200.0,113.5275,113.7111,113.2797,113.6377,39200.0
2014-05-23 10:10:00,123.8,123.8,123.49,123.61,11900.0,113.6193,113.6193,113.3348,113.4449,11900.0
2014-05-23 10:20:00,123.66,123.84,123.66,123.73,21900.0,113.4908,113.656,113.4908,113.5551,21900.0
2014-05-23 10:30:00,123.75,124.27,123.74,124.25,23400.0,113.5734,114.0507,113.5642,114.0323,23400.0
2014-05-23 10:40:00,124.29,124.3,123.84,124.09,20200.0,114.069,114.0782,113.656,113.8855,20200.0
2014-05-23 10:50:00,124.05,124.5,124.05,124.38,32600.0,113.8488,114.2617,113.8488,114.1516,32600.0
2014-05-23 11:00:00,124.43,124.56,124.25,124.36,14900.0,114.1975,114.3168,114.0323,114.1333,14900.0
2014-05-23 11:10:00,124.35,124.35,124.13,124.24,15200.0,114.1241,114.1241,113.9222,114.0231,15200.0
2014-05-23 11:20:00,124.27,124.3,124.11,124.16,13200.0,114.0507,114.0782,113.9038,113.9497,13200.0
2014-05-23 11:30:00,124.15,124.45,123.95,124.33,60100.0,113.9405,114.2159,113.757,114.1057,60100.0
2014-05-23 11:40:00,124.36,124.64,124.36,124.45,31200.0,114.1333,114.3902,114.1333,114.2159,31200.0
2014-05-23 11:50:00,124.41,124.55,124.4,124.5,18400.0,114.1791,114.3076,114.17,114.2617,18400.0
2014-05-23 12:00:00,124.5,124.54,124.42,124.42,11800.0,114.2617,114.2985,114.1883,114.1883,11800.0
2014-05-23 12:10:00,124.4,124.49,124.4,124.4,6000.0,114.17,114.2526,114.17,114.17,6000.0
2014-05-23 12:20:00,124.4,124.44,124.31,124.42,10900.0,114.17,114.2067,114.0874,114.1883,10900.0
2014-05-23 12:30:00,124.41,124.5,124.38,124.5,8200.0,114.1791,114.2617,114.1516,114.2617,8200.0
2014-05-23 12:40:00,124.48,124.54,124.43,124.5,11100.0,114.2434,114.2985,114.1975,114.2617,11100.0
2014-05-23 12:50:00,124.5,124.6,124.49,124.6,20800.0,114.2617,114.3535,114.2526,114.3535,20800.0
2014-05-23 13:00:00,124.61,124.69,124.61,124.68,9700.0,114.3627,114.4361,114.3627,114.4269,9700.0
2014-05-23 13:10:00,124.66,124.8,124.61,124.78,17100.0,114.4086,114.5371,114.3627,114.5187,17100.0
2014-05-23 13:20:00,124.78,124.81,124.7,124.75,12500.0,114.5187,114.5463,114.4453,114.4912,12500.0
2014-05-23 13:30:00,124.78,124.81,124.6,124.76,16500.0,114.5187,114.5463,114.3535,114.5004,16500.0
2014-05-23 13:40:00,124.74,124.77,124.52,124.77,18100.0,114.482,114.5095,114.2801,114.5095,18100.0
2014-05-23 13:50:00,124.78,124.78,124.48,124.49,11800.0,114.5187,114.5187,114.2434,114.2526,11800.0
2014-05-23 14:00:00,124.5,124.57,124.39,124.39,12600.0,114.2617,114.326,114.1608,114.1608,12600.0
2014-05-23 14:10:00,124.37,124.65,124.37,124.64,13700.0,114.1424,114.3994,114.1424,114.3902,13700.0
2014-05-23 14:20:00,124.66,124.74,124.64,124.64,27800.0,114.4086,114.482,114.3902,114.3902,27800.0
2014-05-23 14:30:00,124.64,124.76,124.42,124.5,29600.0,114.3902,114.5004,114.1883,114.2617,29600.0
2014-05-23 14:40:00,124.51,124.55,124.35,124.38,10000.0,114.2709,114.3076,114.1241,114.1516,10000.0
2014-05-23 14:50:00,124.39,124.57,124.31,124.41,8100.0,114.1608,114.326,114.0874,114.1791,8100.0
2014-05-23 15:00:00,124.42,124.47,124.32,124.32,19500.0,114.1883,114.2342,114.0966,114.0966,19500.0
2014-05-23 15:10:00,124.28,124.5,124.27,124.44,15300.0,114.0598,114.2617,114.0507,114.2067,15300.0
2014-05-23 15:20:00,124.44,124.65,124.4,124.57,25900.0,114.2067,114.3994,114.17,114.326,25900.0
2014-05-23 15:30:00,124.57,124.7,124.53,124.57,30500.0,114.326,114.4453,114.2893,114.326,30500.0
2014-05-23 15:40:00,124.56,124.58,124.34,124.58,33700.0,114.3168,114.3352,114.1149,114.3352,33700.0
2014-05-23 15:50:00,124.58,124.6,124.49,124.49,62900.0,114.3352,114.3535,114.2526,114.2526,62900.0
2014-05-27 09:30:00,124.98,125.95,124.65,125.12,33800.0,114.7023,115.5925,114.3994,114.8308,33800.0
2014-05-27 09:40:00,125.19,125.7,125.19,125.51,34400.0,114.895,115.3631,114.895,115.1887,34400.0
2014-05-27 09:50:00,125.51,125.54,125.07,125.15,23800.0,115.1887,115.2162,114.7849,114.8583,23800.0
2014-05-27 10:00:00,125.17,125.98,125.04,125.94,47100.0,114.8767,115.62,114.7573,115.5833,47100.0
2014-05-27 10:10:00,125.89,126.23,125.88,126.12,52000.0,115.5374,115.8495,115.5283,115.7485,52000.0
2014-05-27 10:20:00,126.16,126.44,126.16,126.31,33300.0,115.7852,116.0422,115.7852,115.9229,33300.0
2014-05-27 10:30:00,126.26,126.31,125.89,125.89,18100.0,115.877,115.9229,115.5374,115.5374,18100.0
2014-05-27 10:40:00,125.89,126.03,125.85,125.91,21800.0,115.5374,115.6659,115.5007,115.5558,21800.0
2014-05-27 10:50:00,125.89,125.89,125.44,125.49,30100.0,115.5374,115.5374,115.1244,115.1703,30100.0
2014-05-27 11:00:00,125.48,125.61,125.44,125.44,10800.0,115.1612,115.2805,115.1244,115.1244,10800.0
2014-05-27 11:10:00,125.43,125.44,125.23,125.23,19300.0,115.1153,115.1244,114.9317,114.9317,19300.0
2014-05-27 11:20:00,125.25,125.39,125.23,125.29,16200.0,114.9501,115.0786,114.9317,114.9868,16200.0
2014-05-27 11:30:00,125.32,125.43,125.3,125.39,8700.0,115.0143,115.1153,114.996,115.0786,8700.0
2014-05-27 11:40:00,125.38,125.39,124.93,124.96,35700.0,115.0694,115.0786,114.6564,114.6839,35700.0
2014-05-27 11:50:00,124.96,124.99,124.93,124.97,20100.0,114.6839,114.7115,114.6564,114.6931,20100.0
2014-05-27 12:00:00,124.97,125.13,124.96,125.08,18900.0,114.6931,114.8399,114.6839,114.7941,18900.0
2014-05-27 12:10:00,125.09,125.18,125.0,125.02,14000.0,114.8032,114.8858,114.7206,114.739,14000.0
2014-05-27 12:20:00,125.03,125.11,125.03,125.08,8700.0,114.7482,114.8216,114.7482,114.7941,8700.0
2014-05-27 12:30:00,125.08,125.38,125.06,125.38,15800.0,114.7941,115.0694,114.7757,115.0694,15800.0
2014-05-27 12:40:00,125.4,125.46,125.29,125.39,14800.0,115.0877,115.1428,114.9868,115.0786,14800.0
2014-05-27 12:50:00,125.41,125.65,125.4,125.59,13100.0,115.0969,115.3172,115.0877,115.2621,13100.0
2014-05-27 13:00:00,125.6,125.6,125.43,125.5,9000.0,115.2713,115.2713,115.1153,115.1795,9000.0
2014-05-27 13:10:00,125.49,125.56,125.44,125.55,4400.0,115.1703,115.2346,115.1244,115.2254,4400.0
2014-05-27 13:20:00,125.55,125.58,125.47,125.55,8500.0,115.2254,115.2529,115.152,115.2254,8500.0
2014-05-27 13:30:00,125.55,125.58,125.46,125.51,8800.0,115.2254,115.2529,115.1428,115.1887,8800.0
2014-05-27 13:40:00,125.51,125.67,125.43,125.63,14400.0,115.1887,115.3355,115.1153,115.2988,14400.0
2014-05-27 13:50:00,125.63,125.76,125.59,125.72,27700.0,115.2988,115.4181,115.2621,115.3814,27700.0
2014-05-27 14:00:00,125.72,125.8,125.57,125.59,21200.0,115.3814,115.4548,115.2438,115.2621,21200.0
2014-05-27 14:10:00,125.59,125.85,125.5,125.55,36400.0,115.2621,115.5007,115.1795,115.2254,36400.0
2014-05-27 14:20:00,125.6,125.7,125.5,125.7,11800.0,115.2713,115.3631,115.1795,115.3631,11800.0
2014-05-27 14:30:00,125.7,125.7,125.55,125.62,15400.0,115.3631,115.3631,115.2254,115.2896,15400.0
2014-05-27 14:40:00,125.64,125.68,125.51,125.54,14100.0,115.308,115.3447,115.1887,115.2162,14100.0
2014-05-27 14:50:00,125.55,125.55,125.47,125.5,10700.0,115.2254,115.2254,115.152,115.1795,10700.0
2014-05-27 15:00:00,125.49,125.5,125.41,125.44,12600.0,115.1703,115.1795,115.0969,115.1244,12600.0
2014-05-27 15:10:00,125.44,125.44,125.37,125.38,18800.0,115.1244,115.1244,115.0602,115.0694,18800.0
2014-05-27 15:20:00,125.38,125.5,125.37,125.46,21300.0,115.0694,115.1795,115.0602,115.1428,21300.0
2014-05-27 15:30:00,125.44,125.48,125.3,125.35,32000.0,115.1244,115.1612,114.996,115.0418,32000.0
2014-05-27 15:40:00,125.37,125.4,125.27,125.27,44700.0,115.0602,115.0877,114.9684,114.9684,44700.0
2014-05-27 15:50:00,125.27,125.29,125.15,125.26,91800.0,114.9684,114.9868,114.8583,114.9592,91800.0
2014-05-28 09:30:00,125.15,125.98,125.15,125.53,25400.0,114.8583,115.62,114.8583,115.207,25400.0
2014-05-28 09:40:00,125.58,125.68,125.21,125.42,30300.0,115.2529,115.3447,114.9134,115.1061,30300.0
2014-05-28 09:50:00,125.37,125.47,125.08,125.21,16400.0,115.0602,115.152,114.7941,114.9134,16400.0
2014-05-28 10:00:00,125.14,125.48,124.95,125.26,13900.0,114.8491,115.1612,114.6747,114.9592,13900.0
2014-05-28 10:10:00,125.27,125.37,125.19,125.3,28100.0,114.9684,115.0602,114.895,114.996,28100.0
2014-05-28 10:20:00,125.3,125.55,125.28,125.47,7900.0,114.996,115.2254,114.9776,115.152,7900.0
2014-05-28 10:30:00,125.49,125.49,124.96,124.96,9200.0,115.1703,115.1703,114.6839,114.6839,9200.0
2014-05-28 10:40:00,124.96,124.96,124.46,124.57,33300.0,114.6839,114.6839,114.225,114.326,33300.0
2014-05-28 10:50:00,124.54,124.56,124.34,124.48,12600.0,114.2985,114.3168,114.1149,114.2434,12600.0
2014-05-28 11:00:00,124.47,124.58,124.43,124.54,23400.0,114.2342,114.3352,114.1975,114.2985,23400.0
2014-05-28 11:10:00,124.55,124.58,124.36,124.52,26000.0,114.3076,114.3352,114.1333,114.2801,26000.0
2014-05-28 11:20:00,124.54,124.55,124.44,124.5,14500.0,114.2985,114.3076,114.2067,114.2617,14500.0
2014-05-28 11:30:00,124.47,124.61,124.4,124.61,23200.0,114.2342,114.3627,114.17,114.3627,23200.0
2014-05-28 11:40:00,124.59,124.6,124.41,124.49,11500.0,114.3443,114.3535,114.1791,114.2526,11500.0
2014-05-28 11:50:00,124.47,124.49,124.37,124.48,8000.0,114.2342,114.2526,114.1424,114.2434,8000.0
2014-05-28 12:00:00,124.49,124.71,124.46,124.69,29800.0,114.2526,114.4545,114.225,114.4361,29800.0
2014-05-28 12:10:00,124.69,124.73,124.51,124.55,6100.0,114.4361,114.4728,114.2709,114.3076,6100.0
2014-05-28 12:20:00,124.56,124.59,124.49,124.52,4600.0,114.3168,114.3443,114.2526,114.2801,4600.0
2014-05-28 12:30:00,124.58,124.61,124.53,124.61,5200.0,114.3352,114.3627,114.2893,114.3627,5200.0
2014-05-28 12:40:00,124.59,124.69,124.58,124.63,6000.0,114.3443,114.4361,114.3352,114.3811,6000.0
2014-05-28 12:50:00,124.64,124.73,124.61,124.73,3300.0,114.3902,114.4728,114.3627,114.4728,3300.0
2014-05-28 13:00:00,124.78,124.89,124.76,124.84,4400.0,114.5187,114.6197,114.5004,114.5738,4400.0
2014-05-28 13:10:00,124.86,124.86,124.71,124.71,4400.0,114.5921,114.5921,114.4545,114.4545,4400.0
2014-05-28 13:20:00,124.72,124.75,124.67,124.75,9800.0,114.4637,114.4912,114.4178,114.4912,9800.0
2014-05-28 13:30:00,124.74,124.77,124.67,124.71,6300.0,114.482,114.5095,114.4178,114.4545,6300.0
2014-05-28 13:40:00,124.7,124.7,124.56,124.57,9600.0,114.4453,114.4453,114.3168,114.326,9600.0
2014-05-28 13:50:00,124.57,124.67,124.57,124.59,9000.0,114.326,114.4178,114.326,114.3443,9000.0
2014-05-28 14:00:00,124.59,124.68,124.51,124.51,7400.0,114.3443,114.4269,114.2709,114.2709,7400.0
2014-05-28 14:10:00,124.51,124.64,124.5,124.52,11600.0,114.2709,114.3902,114.2617,114.2801,11600.0
2014-05-28 14:20:00,124.54,124.57,124.48,124.49,6200.0,114.2985,114.326,114.2434,114.2526,6200.0
2014-05-28 14:30:00,124.48,124.48,124.32,124.32,7300.0,114.2434,114.2434,114.0966,114.0966,7300.0
2014-05-28 14:40:00,124.31,124.32,124.22,124.24,6300.0,114.0874,114.0966,114.0048,114.0231,6300.0
2014-05-28 14:50:00,124.25,124.31,124.2,124.25,8400.0,114.0323,114.0874,113.9864,114.0323,8400.0
2014-05-28 15:00:00,124.25,124.4,124.25,124.4,6600.0,114.0323,114.17,114.0323,114.17,6600.0
2014-05-28 15:10:00,124.39,124.49,124.36,124.47,4500.0,114.1608,114.2526,114.1333,114.2342,4500.0
2014-05-28 15:20:00,124.48,124.56,124.45,124.47,13300.0,114.2434,114.3168,114.2159,114.2342,13300.0
2014-05-28 15:30:00,124.46,124.58,124.46,124.52,9400.0,114.225,114.3352,114.225,114.2801,9400.0
2014-05-28 15:40:00,124.52,124.64,124.4,124.48,21100.0,114.2801,114.3902,114.17,114.2434,21100.0
2014-05-28 15:50:00,124.47,124.5,124.32,124.33,32900.0,114.2342,114.2617,114.0966,114.1057,32900.0
2014-05-29 09:30:00,124.89,125.35,124.75,124.75,18900.0,114.6197,115.0418,114.4912,114.4912,18900.0
2014-05-29 09:40:00,124.75,125.11,124.57,124.59,19000.0,114.4912,114.8216,114.326,114.3443,19000.0
2014-05-29 09:50:00,124.5,124.79,124.5,124.61,21000.0,114.2617,114.5279,114.2617,114.3627,21000.0
2014-05-29 10:00:00,124.61,124.63,123.81,123.86,45900.0,114.3627,114.3811,113.6285,113.6744,45900.0
2014-05-29 10:10:00,123.88,123.96,123.55,123.7,11800.0,113.6927,113.7662,113.3899,113.5275,11800.0
2014-05-29 10:20:00,123.72,124.27,123.72,124.27,5500.0,113.5459,114.0507,113.5459,114.0507,5500.0
2014-05-29 10:30:00,124.27,124.27,124.11,124.2,5300.0,114.0507,114.0507,113.9038,113.9864,5300.0
2014-05-29 10:40:00,124.23,124.39,124.2,124.21,14800.0,114.014,114.1608,113.9864,113.9956,14800.0
2014-05-29 10:50:00,124.2,124.21,123.73,123.73,18400.0,113.9864,113.9956,113.5551,113.5551,18400.0
2014-05-29 11:00:00,123.73,124.01,123.73,124.01,39700.0,113.5551,113.812,113.5551,113.812,39700.0
2014-05-29 11:10:00,124.04,124.32,124.04,124.25,13600.0,113.8396,114.0966,113.8396,114.0323,13600.0
2014-05-29 11:20:00,124.25,124.3,124.17,124.2,8700.0,114.0323,114.0782,113.9589,113.9864,8700.0
2014-05-29 11:30:00,124.23,124.24,124.15,124.2,11000.0,114.014,114.0231,113.9405,113.9864,11000.0
2014-05-29 11:40:00,124.21,124.24,124.18,124.18,12100.0,113.9956,114.0231,113.9681,113.9681,12100.0
2014-05-29 11:50:00,124.19,124.36,124.18,124.28,12900.0,113.9772,114.1333,113.9681,114.0598,12900.0
2014-05-29 12:00:00,124.3,124.37,124.24,124.35,20400.0,114.0782,114.1424,114.0231,114.1241,20400.0
2014-05-29 12:10:00,124.34,124.4,124.32,124.39,8400.0,114.1149,114.17,114.0966,114.1608,8400.0
2014-05-29 12:20:00,124.4,124.5,124.34,124.46,8300.0,114.17,114.2617,114.1149,114.225,8300.0
2014-05-29 12:30:00,124.47,124.49,124.4,124.44,9900.0,114.2342,114.2526,114.17,114.2067,9900.0
2014-05-29 12:40:00,124.42,124.45,124.38,124.41,4100.0,114.1883,114.2159,114.1516,114.1791,4100.0
2014-05-29 12:50:00,124.37,124.41,124.35,124.35,4600.0,114.1424,114.1791,114.1241,114.1241,4600.0
2014-05-29 13:00:00,124.35,124.36,124.2,124.2,15700.0,114.1241,114.1333,113.9864,113.9864,15700.0
2014-05-29 13:10:00,124.21,124.21,123.98,124.18,30300.0,113.9956,113.9956,113.7845,113.9681,30300.0
2014-05-29 13:20:00,124.18,124.26,124.18,124.21,12900.0,113.9681,114.0415,113.9681,113.9956,12900.0
2014-05-29 13:30:00,124.22,124.27,124.19,124.2,11200.0,114.0048,114.0507,113.9772,113.9864,11200.0
2014-05-29 13:40:00,124.23,124.27,124.21,124.23,12500.0,114.014,114.0507,113.9956,114.014,12500.0
2014-05-29 13:50:00,124.22,124.22,124.13,124.16,9600.0,114.0048,114.0048,113.9222,113.9497,9600.0
2014-05-29 14:00:00,124.19,124.26,124.18,124.25,6300.0,113.9772,114.0415,113.9681,114.0323,6300.0
2014-05-29 14:10:00,124.23,124.33,124.23,124.3,7000.0,114.014,114.1057,114.014,114.0782,7000.0
2014-05-29 14:20:00,124.3,124.3,124.23,124.28,13700.0,114.0782,114.0782,114.014,114.0598,13700.0
2014-05-29 14:30:00,124.28,124.31,124.22,124.28,19200.0,114.0598,114.0874,114.0048,114.0598,19200.0
2014-05-29 14:40:00,124.27,124.3,124.22,124.29,18700.0,114.0507,114.0782,114.0048,114.069,18700.0
2014-05-29 14:50:00,124.28,124.34,124.26,124.26,10000.0,114.0598,114.1149,114.0415,114.0415,10000.0
2014-05-29 15:00:00,124.27,124.43,124.27,124.42,9200.0,114.0507,114.1975,114.0507,114.1883,9200.0
2014-05-29 15:10:00,124.46,124.71,124.4,124.71,17600.0,114.225,114.4545,114.17,114.4545,17600.0
2014-05-29 15:20:00,124.72,124.84,124.65,124.84,13200.0,114.4637,114.5738,114.3994,114.5738,13200.0
2014-05-29 15:30:00,124.82,124.82,124.66,124.66,13000.0,114.5554,114.5554,114.4086,114.4086,13000.0
2014-05-29 15:40:00,124.65,124.7,124.57,124.57,25600.0,114.3994,114.4453,114.326,114.326,25600.0
2014-05-29 15:50:00,124.58,124.62,124.45,124.56,91800.0,114.3352,114.3719,114.2159,114.3168,91800.0
2014-05-30 09:30:00,124.72,125.48,124.72,124.99,25700.0,114.4637,115.1612,114.4637,114.7115,25700.0
2014-05-30 09:40:00,124.93,124.93,124.43,124.73,32200.0,114.6564,114.6564,114.1975,114.4728,32200.0
2014-05-30 09:50:00,124.7,124.82,124.34,124.44,16400.0,114.4453,114.5554,114.1149,114.2067,16400.0
2014-05-30 10:00:00,124.41,124.67,124.24,124.24,20700.0,114.1791,114.4178,114.0231,114.0231,20700.0
2014-05-30 10:10:00,124.26,124.26,124.02,124.06,10700.0,114.0415,114.0415,113.8212,113.8579,10700.0
2014-05-30 10:20:00,124.11,124.12,123.98,124.11,8200.0,113.9038,113.913,113.7845,113.9038,8200.0
2014-05-30 10:30:00,124.16,124.16,123.91,124.01,9800.0,113.9497,113.9497,113.7203,113.812,9800.0
2014-05-30 10:40:00,123.96,124.02,123.91,123.98,8100.0,113.7662,113.8212,113.7203,113.7845,8100.0
2014-05-30 10:50:00,123.95,124.03,123.9,124.0,9700.0,113.757,113.8304,113.7111,113.8029,9700.0
2014-05-30 11:00:00,124.0,124.11,123.88,124.0,47100.0,113.8029,113.9038,113.6927,113.8029,47100.0
2014-05-30 11:10:00,123.97,124.17,123.97,124.17,8400.0,113.7753,113.9589,113.7753,113.9589,8400.0
2014-05-30 11:20:00,124.18,124.34,124.15,124.15,11500.0,113.9681,114.1149,113.9405,113.9405,11500.0
2014-05-30 11:30:00,124.16,124.19,123.99,124.04,20800.0,113.9497,113.9772,113.7937,113.8396,20800.0
2014-05-30 11:40:00,124.03,124.03,123.89,124.01,8400.0,113.8304,113.8304,113.7019,113.812,8400.0
2014-05-30 11:50:00,124.01,124.01,123.85,123.87,7600.0,113.812,113.812,113.6652,113.6836,7600.0
2014-05-30 12:00:00,123.87,123.92,123.83,123.87,5700.0,113.6836,113.7294,113.6468,113.6836,5700.0
2014-05-30 12:10:00,123.86,123.9,123.72,123.84,12900.0,113.6744,113.7111,113.5459,113.656,12900.0
2014-05-30 12:20:00,123.86,123.89,123.7,123.76,12800.0,113.6744,113.7019,113.5275,113.5826,12800.0
2014-05-30 12:30:00,123.76,123.87,123.72,123.77,11400.0,113.5826,113.6836,113.5459,113.5918,11400.0
2014-05-30 12:40:00,123.7,123.78,123.63,123.76,9400.0,113.5275,113.601,113.4633,113.5826,9400.0
2014-05-30 12:50:00,123.75,123.75,123.58,123.64,7700.0,113.5734,113.5734,113.4174,113.4725,7700.0
2014-05-30 13:00:00,123.61,123.66,123.5,123.5,9500.0,113.4449,113.4908,113.344,113.344,9500.0
2014-05-30 13:10:00,123.51,123.57,123.38,123.38,14100.0,113.3532,113.4082,113.2339,113.2339,14100.0
2014-05-30 13:20:00,123.39,123.55,123.38,123.5,13700.0,113.243,113.3899,113.2339,113.344,13700.0
2014-05-30 13:30:00,123.53,123.78,123.48,123.75,12800.0,113.3715,113.601,113.3256,113.5734,12800.0
2014-05-30 13:40:00,123.8,123.93,123.74,123.86,11800.0,113.6193,113.7386,113.5642,113.6744,11800.0
2014-05-30 13:50:00,123.83,123.91,123.78,123.9,5500.0,113.6468,113.7203,113.601,113.7111,5500.0
2014-05-30 14:00:00,123.96,124.0,123.9,123.98,8700.0,113.7662,113.8029,113.7111,113.7845,8700.0
2014-05-30 14:10:00,123.96,124.11,123.85,123.9,24400.0,113.7662,113.9038,113.6652,113.7111,24400.0
2014-05-30 14:20:00,123.89,124.07,123.89,124.04,10000.0,113.7019,113.8671,113.7019,113.8396,10000.0
2014-05-30 14:30:00,124.07,124.13,123.86,124.13,42500.0,113.8671,113.9222,113.6744,113.9222,42500.0
2014-05-30 14:40:00,124.17,124.18,123.93,124.0,21500.0,113.9589,113.9681,113.7386,113.8029,21500.0
2014-05-30 14:50:00,124.02,124.06,123.97,124.05,11100.0,113.8212,113.8579,113.7753,113.8488,11100.0
2014-05-30 15:00:00,124.04,124.13,124.03,124.04,8000.0,113.8396,113.9222,113.8304,113.8396,8000.0
2014-05-30 15:10:00,124.05,124.25,124.05,124.18,10700.0,113.8488,114.0323,113.8488,113.9681,10700.0
2014-05-30 15:20:00,124.17,124.28,123.98,124.06,17500.0,113.9589,114.0598,113.7845,113.8579,17500.0
2014-05-30 15:30:00,124.04,124.33,124.04,124.19,17000.0,113.8396,114.1057,113.8396,113.9772,17000.0
2014-05-30 15:40:00,124.19,124.39,124.19,124.37,48000.0,113.9772,114.1608,113.9772,114.1424,48000.0
2014-05-30 15:50:00,124.37,124.57,124.36,124.47,156200.0,114.1424,114.326,114.1333,114.2342,156200.0
2014-06-02 09:30:00,124.96,126.28,124.47,126.08,39100.0,114.6839,115.8954,114.2342,115.7118,39100.0
2014-06-02 09:40:00,126.16,126.2,124.97,124.98,25600.0,115.7852,115.8219,114.6931,114.7023,25600.0
2014-06-02 09:50:00,125.01,125.1,124.99,125.04,34200.0,114.7298,114.8124,114.7115,114.7573,34200.0
2014-06-02 10:00:00,124.99,125.11,124.76,124.84,19800.0,114.7115,114.8216,114.5004,114.5738,19800.0
2014-06-02 10:10:00,124.8,125.1,124.8,124.95,27900.0,114.5371,114.8124,114.5371,114.6747,27900.0
2014-06-02 10:20:00,124.98,125.55,124.98,125.55,12800.0,114.7023,115.2254,114.7023,115.2254,12800.0
2014-06-02 10:30:00,125.55,125.55,125.2,125.24,16900.0,115.2254,115.2254,114.9042,114.9409,16900.0
2014-06-02 10:40:00,125.24,125.37,125.19,125.21,10100.0,114.9409,115.0602,114.895,114.9134,10100.0
2014-06-02 10:50:00,125.18,125.31,125.18,125.27,6800.0,114.8858,115.0051,114.8858,114.9684,6800.0
2014-06-02 11:00:00,125.29,125.58,125.28,125.53,13900.0,114.9868,115.2529,114.9776,115.207,13900.0
2014-06-02 11:10:00,125.53,125.57,125.39,125.45,15300.0,115.207,115.2438,115.0786,115.1336,15300.0
2014-06-02 11:20:00,125.49,125.61,125.49,125.53,19600.0,115.1703,115.2805,115.1703,115.207,19600.0
2014-06-02 11:30:00,125.54,125.54,125.4,125.49,10100.0,115.2162,115.2162,115.0877,115.1703,10100.0
2014-06-02 11:40:00,125.45,125.53,125.41,125.53,19600.0,115.1336,115.207,115.0969,115.207,19600.0
2014-06-02 11:50:00,125.53,125.56,125.36,125.36,15800.0,115.207,115.2346,115.051,115.051,15800.0
2014-06-02 12:00:00,125.36,125.36,125.22,125.24,7500.0,115.051,115.051,114.9225,114.9409,7500.0
2014-06-02 12:10:00,125.26,125.32,125.09,125.09,19300.0,114.9592,115.0143,114.8032,114.8032,19300.0
2014-06-02 12:20:00,125.08,125.35,125.07,125.35,7300.0,114.7941,115.0418,114.7849,115.0418,7300.0
2014-06-02 12:30:00,125.39,125.58,125.39,125.58,3300.0,115.0786,115.2529,115.0786,115.2529,3300.0
2014-06-02 12:40:00,125.63,125.65,125.6,125.62,3300.0,115.2988,115.3172,115.2713,115.2896,3300.0
2014-06-02 12:50:00,125.64,125.67,125.42,125.43,100200.0,115.308,115.3355,115.1061,115.1153,100200.0
2014-06-02 13:00:00,125.45,125.45,125.25,125.29,6400.0,115.1336,115.1336,114.9501,114.9868,6400.0
2014-06-02 13:10:00,125.28,125.46,125.26,125.42,7300.0,114.9776,115.1428,114.9592,115.1061,7300.0
2014-06-02 13:20:00,125.39,125.67,125.38,125.66,3600.0,115.0786,115.3355,115.0694,115.3264,3600.0
2014-06-02 13:30:00,125.67,125.79,125.5,125.52,15700.0,115.3355,115.4457,115.1795,115.1979,15700.0
2014-06-02 13:40:00,125.53,125.69,125.53,125.67,3300.0,115.207,115.3539,115.207,115.3355,3300.0
2014-06-02 13:50:00,125.71,125.85,125.63,125.63,14900.0,115.3722,115.5007,115.2988,115.2988,14900.0
2014-06-02 14:00:00,125.62,125.76,125.56,125.76,9300.0,115.2896,115.4181,115.2346,115.4181,9300.0
2014-06-02 14:10:00,125.76,125.79,125.48,125.5,17900.0,115.4181,115.4457,115.1612,115.1795,17900.0
2014-06-02 14:20:00,125.5,125.53,125.45,125.5,18700.0,115.1795,115.207,115.1336,115.1795,18700.0
2014-06-02 14:30:00,125.51,125.61,125.47,125.6,8000.0,115.1887,115.2805,115.152,115.2713,8000.0
2014-06-02 14:40:00,125.63,125.67,125.59,125.64,6400.0,115.2988,115.3355,115.2621,115.308,6400.0
2014-06-02 14:50:00,125.68,125.68,125.49,125.64,10100.0,115.3447,115.3447,115.1703,115.308,10100.0
2014-06-02 15:00:00,125.61,125.62,125.44,125.46,24400.0,115.2805,115.2896,115.1244,115.1428,24400.0
2014-06-02 15:10:00,125.5,125.55,125.28,125.38,63300.0,115.1795,115.2254,114.9776,115.0694,63300.0
2014-06-02 15:20:00,125.41,125.58,125.39,125.53,20300.0,115.0969,115.2529,115.0786,115.207,20300.0
2014-06-02 15:30:00,125.52,125.53,125.33,125.44,101200.0,115.1979,115.207,115.0235,115.1244,101200.0
2014-06-02 15:40:00,125.43,125.55,125.39,125.43,31500.0,115.1153,115.2254,115.0786,115.1153,31500.0
2014-06-02 15:50:00,125.43,125.47,125.31,125.42,54900.0,115.1153,115.152,115.0051,115.1061,54900.0
2014-06-03 09:30:00,124.91,125.6,124.67,125.54,21700.0,114.638,115.2713,114.4178,115.2162,21700.0
2014-06-03 09:40:00,125.42,125.66,125.23,125.35,32900.0,115.1061,115.3264,114.9317,115.0418,32900.0
2014-06-03 09:50:00,125.38,125.41,124.94,125.0,18500.0,115.0694,115.0969,114.6656,114.7206,18500.0
2014-06-03 10:00:00,125.02,125.38,124.96,125.33,14800.0,114.739,115.0694,114.6839,115.0235,14800.0
2014-06-03 10:10:00,125.31,125.32,125.01,125.12,19800.0,115.0051,115.0143,114.7298,114.8308,19800.0
2014-06-03 10:20:00,125.14,125.41,125.13,125.25,12800.0,114.8491,115.0969,114.8399,114.9501,12800.0
2014-06-03 10:30:00,125.26,125.31,124.84,124.84,19400.0,114.9592,115.0051,114.5738,114.5738,19400.0
2014-06-03 10:40:00,124.86,124.88,124.36,124.42,33500.0,114.5921,114.6105,114.1333,114.1883,33500.0
2014-06-03 10:50:00,124.4,124.45,124.27,124.33,17500.0,114.17,114.2159,114.0507,114.1057,17500.0
2014-06-03 11:00:00,124.34,124.69,124.34,124.49,23100.0,114.1149,114.4361,114.1149,114.2526,23100.0
2014-06-03 11:10:00,124.51,124.51,123.98,124.03,21700.0,114.2709,114.2709,113.7845,113.8304,21700.0
2014-06-03 11:20:00,124.0,124.55,123.96,124.55,20700.0,113.8029,114.3076,113.7662,114.3076,20700.0
2014-06-03 11:30:00,124.53,124.6,124.34,124.6,19700.0,114.2893,114.3535,114.1149,114.3535,19700.0
2014-06-03 11:40:00,124.63,124.63,124.47,124.48,11500.0,114.3811,114.3811,114.2342,114.2434,11500.0
2014-06-03 11:50:00,124.48,124.66,124.48,124.53,8300.0,114.2434,114.4086,114.2434,114.2893,8300.0
2014-06-03 12:00:00,124.54,124.64,124.54,124.58,5900.0,114.2985,114.3902,114.2985,114.3352,5900.0
2014-06-03 12:10:00,124.59,124.73,124.51,124.58,12000.0,114.3443,114.4728,114.2709,114.3352,12000.0
2014-06-03 12:20:00,124.61,124.61,124.42,124.42,5400.0,114.3627,114.3627,114.1883,114.1883,5400.0
2014-06-03 12:30:00,124.44,124.44,124.3,124.34,8800.0,114.2067,114.2067,114.0782,114.1149,8800.0
2014-06-03 12:40:00,124.38,124.69,124.38,124.63,9400.0,114.1516,114.4361,114.1516,114.3811,9400.0
2014-06-03 12:50:00,124.63,124.63,124.05,124.07,26900.0,114.3811,114.3811,113.8488,113.8671,26900.0
2014-06-03 13:00:00,124.05,124.31,123.98,124.31,26600.0,113.8488,114.0874,113.7845,114.0874,26600.0
2014-06-03 13:10:00,124.31,124.46,124.25,124.28,15100.0,114.0874,114.225,114.0323,114.0598,15100.0
2014-06-03 13:20:00,124.29,124.29,124.08,124.09,9600.0,114.069,114.069,113.8763,113.8855,9600.0
2014-06-03 13:30:00,124.11,124.11,123.92,123.92,12500.0,113.9038,113.9038,113.7294,113.7294,12500.0
2014-06-03 13:40:00,123.9,124.01,123.87,123.95,18700.0,113.7111,113.812,113.6836,113.757,18700.0
2014-06-03 13:50:00,123.95,124.08,123.84,124.05,26900.0,113.757,113.8763,113.656,113.8488,26900.0
2014-06-03 14:00:00,124.07,124.24,124.0,124.24,8900.0,113.8671,114.0231,113.8029,114.0231,8900.0
2014-06-03 14:10:00,124.24,124.59,124.21,124.58,23900.0,114.0231,114.3443,113.9956,114.3352,23900.0
2014-06-03 14:20:00,124.6,124.69,124.32,124.42,29400.0,114.3535,114.4361,114.0966,114.1883,29400.0
2014-06-03 14:30:00,124.4,124.48,124.31,124.44,13500.0,114.17,114.2434,114.0874,114.2067,13500.0
2014-06-03 14:40:00,124.44,124.48,124.39,124.4,12500.0,114.2067,114.2434,114.1608,114.17,12500.0
2014-06-03 14:50:00,124.39,124.39,124.22,124.28,45500.0,114.1608,114.1608,114.0048,114.0598,45500.0
2014-06-03 15:00:00,124.3,124.32,124.24,124.3,26300.0,114.0782,114.0966,114.0231,114.0782,26300.0
2014-06-03 15:10:00,124.31,124.5,124.29,124.45,36900.0,114.0874,114.2617,114.069,114.2159,36900.0
2014-06-03 15:20:00,124.44,124.6,124.44,124.45,25800.0,114.2067,114.3535,114.2067,114.2159,25800.0
2014-06-03 15:30:00,124.44,124.65,124.44,124.62,34400.0,114.2067,114.3994,114.2067,114.3719,34400.0
2014-06-03 15:40:00,124.66,124.69,124.39,124.42,75700.0,114.4086,114.4361,114.1608,114.1883,75700.0
2014-06-03 15:50:00,124.42,124.47,124.23,124.41,110100.0,114.1883,114.2342,114.014,114.1791,110100.0
2014-06-04 09:30:00,124.65,124.86,124.21,124.41,36300.0,114.3994,114.5921,113.9956,114.1791,36300.0
2014-06-04 09:40:00,124.48,125.0,124.03,124.98,16800.0,114.2434,114.7206,113.8304,114.7023,16800.0
2014-06-04 09:50:00,124.98,125.04,124.8,124.8,30400.0,114.7023,114.7573,114.5371,114.5371,30400.0
2014-06-04 10:00:00,124.85,125.05,124.64,124.78,17500.0,114.583,114.7665,114.3902,114.5187,17500.0
2014-06-04 10:10:00,124.82,125.04,124.82,124.87,31100.0,114.5554,114.7573,114.5554,114.6013,31100.0
2014-06-04 10:20:00,124.9,125.37,124.88,125.34,10300.0,114.6289,115.0602,114.6105,115.0327,10300.0
2014-06-04 10:30:00,125.33,125.33,125.08,125.33,15400.0,115.0235,115.0235,114.7941,115.0235,15400.0
2014-06-04 10:40:00,125.33,125.53,125.33,125.5,10800.0,115.0235,115.207,115.0235,115.1795,10800.0
2014-06-04 10:50:00,125.48,125.48,125.23,125.42,14200.0,115.1612,115.1612,114.9317,115.1061,14200.0
2014-06-04 11:00:00,125.4,125.54,125.37,125.5,11900.0,115.0877,115.2162,115.0602,115.1795,11900.0
2014-06-04 11:10:00,125.5,125.52,125.24,125.3,29000.0,115.1795,115.1979,114.9409,114.996,29000.0
2014-06-04 11:20:00,125.33,125.47,125.3,125.39,33400.0,115.0235,115.152,114.996,115.0786,33400.0
2014-06-04 11:30:00,125.41,125.52,125.32,125.34,17400.0,115.0969,115.1979,115.0143,115.0327,17400.0
2014-06-04 11:40:00,125.35,125.51,125.2,125.49,12100.0,115.0418,115.1887,114.9042,115.1703,12100.0
2014-06-04 11:50:00,125.44,125.52,125.36,125.44,8400.0,115.1244,115.1979,115.051,115.1244,8400.0
2014-06-04 12:00:00,125.44,125.5,125.43,125.48,10500.0,115.1244,115.1795,115.1153,115.1612,10500.0
2014-06-04 12:10:00,125.48,125.51,125.24,125.24,9600.0,115.1612,115.1887,114.9409,114.9409,9600.0
2014-06-04 12:20:00,125.23,125.39,125.21,125.31,17600.0,114.9317,115.0786,114.9134,115.0051,17600.0
2014-06-04 12:30:00,125.33,125.42,125.3,125.33,16500.0,115.0235,115.1061,114.996,115.0235,16500.0
2014-06-04 12:40:00,125.36,125.36,125.17,125.28,18900.0,115.051,115.051,114.8767,114.9776,18900.0
2014-06-04 12:50:00,125.29,125.4,125.29,125.37,12200.0,114.9868,115.0877,114.9868,115.0602,12200.0
2014-06-04 13:00:00,125.38,125.57,125.35,125.56,12500.0,115.0694,115.2438,115.0418,115.2346,12500.0
2014-06-04 13:10:00,125.56,125.6,125.35,125.35,22000.0,115.2346,115.2713,115.0418,115.0418,22000.0
2014-06-04 13:20:00,125.34,125.44,125.27,125.4,15900.0,115.0327,115.1244,114.9684,115.0877,15900.0
2014-06-04 13:30:00,125.4,125.46,125.26,125.32,38200.0,115.0877,115.1428,114.9592,115.0143,38200.0
2014-06-04 13:40:00,125.3,125.48,125.29,125.42,33800.0,114.996,115.1612,114.9868,115.1061,33800.0
2014-06-04 13:50:00,125.43,125.47,125.32,125.35,37400.0,115.1153,115.152,115.0143,115.0418,37400.0
2014-06-04 14:00:00,125.37,125.4,125.28,125.32,35900.0,115.0602,115.0877,114.9776,115.0143,35900.0
2014-06-04 14:10:00,125.32,125.47,125.29,125.4,30700.0,115.0143,115.152,114.9868,115.0877,30700.0
2014-06-04 14:20:00,125.45,125.48,125.36,125.39,27000.0,115.1336,115.1612,115.051,115.0786,27000.0
2014-06-04 14:30:00,125.38,125.43,125.36,125.39,17700.0,115.0694,115.1153,115.051,115.0786,17700.0
2014-06-04 14:40:00,125.4,125.42,125.2,125.23,19200.0,115.0877,115.1061,114.9042,114.9317,19200.0
2014-06-04 14:50:00,125.24,125.33,125.21,125.27,31100.0,114.9409,115.0235,114.9134,114.9684,31100.0
2014-06-04 15:00:00,125.26,125.3,125.22,125.28,38500.0,114.9592,114.996,114.9225,114.9776,38500.0
2014-06-04 15:10:00,125.28,125.32,125.22,125.29,46100.0,114.9776,115.0143,114.9225,114.9868,46100.0
2014-06-04 15:20:00,125.29,125.29,125.2,125.22,42300.0,114.9868,114.9868,114.9042,114.9225,42300.0
2014-06-04 15:30:00,125.22,125.24,125.19,125.22,44100.0,114.9225,114.9409,114.895,114.9225,44100.0
2014-06-04 15:40:00,125.22,125.29,125.2,125.25,90300.0,114.9225,114.9868,114.9042,114.9501,90300.0
2014-06-04 15:50:00,125.25,125.29,125.2,125.23,94100.0,114.9501,114.9868,114.9042,114.9317,94100.0
2014-06-05 09:30:00,125.5,125.5,124.65,124.79,22200.0,115.1795,115.1795,114.3994,114.5279,22200.0
2014-06-05 09:40:00,124.85,125.07,124.45,124.53,10300.0,114.583,114.7849,114.2159,114.2893,10300.0
2014-06-05 09:50:00,124.59,124.68,124.21,124.48,15200.0,114.3443,114.4269,113.9956,114.2434,15200.0
2014-06-05 10:00:00,124.45,124.91,124.44,124.66,9600.0,114.2159,114.638,114.2067,114.4086,9600.0
2014-06-05 10:10:00,124.64,124.64,124.45,124.49,13200.0,114.3902,114.3902,114.2159,114.2526,13200.0
2014-06-05 10:20:00,124.49,125.01,124.49,124.9,16500.0,114.2526,114.7298,114.2526,114.6289,16500.0
2014-06-05 10:30:00,124.91,124.98,124.51,124.72,19700.0,114.638,114.7023,114.2709,114.4637,19700.0
2014-06-05 10:40:00,124.76,124.97,124.57,124.61,12400.0,114.5004,114.6931,114.326,114.3627,12400.0
2014-06-05 10:50:00,124.61,124.61,124.28,124.46,19000.0,114.3627,114.3627,114.0598,114.225,19000.0
2014-06-05 11:00:00,124.43,124.55,124.43,124.55,12900.0,114.1975,114.3076,114.1975,114.3076,12900.0
2014-06-05 11:10:00,124.6,124.9,124.6,124.83,7000.0,114.3535,114.6289,114.3535,114.5646,7000.0
2014-06-05 11:20:00,124.84,124.93,124.78,124.91,5700.0,114.5738,114.6564,114.5187,114.638,5700.0
2014-06-05 11:30:00,124.88,125.02,124.88,124.92,4200.0,114.6105,114.739,114.6105,114.6472,4200.0
2014-06-05 11:40:00,125.02,125.05,124.91,124.93,11900.0,114.739,114.7665,114.638,114.6564,11900.0
2014-06-05 11:50:00,124.93,125.06,124.93,125.0,8700.0,114.6564,114.7757,114.6564,114.7206,8700.0
2014-06-05 12:00:00,125.01,125.05,124.92,124.95,10800.0,114.7298,114.7665,114.6472,114.6747,10800.0
2014-06-05 12:10:00,124.97,124.97,124.8,124.92,19500.0,114.6931,114.6931,114.5371,114.6472,19500.0
2014-06-05 12:20:00,124.93,125.01,124.9,124.91,7400.0,114.6564,114.7298,114.6289,114.638,7400.0
2014-06-05 12:30:00,124.91,124.91,124.8,124.83,6400.0,114.638,114.638,114.5371,114.5646,6400.0
2014-06-05 12:40:00,124.81,124.99,124.81,124.86,11200.0,114.5463,114.7115,114.5463,114.5921,11200.0
2014-06-05 12:50:00,124.84,124.94,124.7,124.78,10500.0,114.5738,114.6656,114.4453,114.5187,10500.0
2014-06-05 13:00:00,124.77,124.94,124.75,124.86,10700.0,114.5095,114.6656,114.4912,114.5921,10700.0
2014-06-05 13:10:00,124.85,124.85,124.59,124.59,7300.0,114.583,114.583,114.3443,114.3443,7300.0
2014-06-05 13:20:00,124.6,124.7,124.51,124.68,8500.0,114.3535,114.4453,114.2709,114.4269,8500.0
2014-06-05 13:30:00,124.7,124.71,124.49,124.51,8100.0,114.4453,114.4545,114.2526,114.2709,8100.0
2014-06-05 13:40:00,124.52,124.61,124.49,124.51,8200.0,114.2801,114.3627,114.2526,114.2709,8200.0
2014-06-05 13:50:00,124.51,124.57,124.44,124.54,8200.0,114.2709,114.326,114.2067,114.2985,8200.0
2014-06-05 14:00:00,124.54,124.64,124.53,124.58,8800.0,114.2985,114.3902,114.2893,114.3352,8800.0
2014-06-05 14:10:00,124.58,124.59,124.34,124.39,10000.0,114.3352,114.3443,114.1149,114.1608,10000.0
2014-06-05 14:20:00,124.41,124.54,124.4,124.53,17100.0,114.1791,114.2985,114.17,114.2893,17100.0
2014-06-05 14:30:00,124.52,124.55,124.42,124.43,10300.0,114.2801,114.3076,114.1883,114.1975,10300.0
2014-06-05 14:40:00,124.41,124.47,124.3,124.4,16900.0,114.1791,114.2342,114.0782,114.17,16900.0
2014-06-05 14:50:00,124.41,124.48,124.32,124.32,11800.0,114.1791,114.2434,114.0966,114.0966,11800.0
2014-06-05 15:00:00,124.31,124.44,124.22,124.28,43700.0,114.0874,114.2067,114.0048,114.0598,43700.0
2014-06-05 15:10:00,124.3,124.46,124.22,124.23,60900.0,114.0782,114.225,114.0048,114.014,60900.0
2014-06-05 15:20:00,124.23,124.27,123.97,124.0,55100.0,114.014,114.0507,113.7753,113.8029,55100.0
2014-06-05 15:30:00,124.01,124.11,124.0,124.04,34100.0,113.812,113.9038,113.8029,113.8396,34100.0
2014-06-05 15:40:00,124.04,124.08,123.85,124.06,52400.0,113.8396,113.8763,113.6652,113.8579,52400.0
2014-06-05 15:50:00,124.05,124.35,124.04,124.35,130400.0,113.8488,114.1241,113.8396,114.1241,130400.0
2014-06-06 09:30:00,125.58,126.22,125.41,126.08,74700.0,115.2529,115.8403,115.0969,115.7118,74700.0
2014-06-06 09:40:00,126.09,126.72,125.89,126.51,61700.0,115.721,116.2992,115.5374,116.1065,61700.0
2014-06-06 09:50:00,126.51,126.51,125.92,125.93,34300.0,116.1065,116.1065,115.565,115.5742,34300.0
2014-06-06 10:00:00,125.88,126.08,125.85,126.02,27900.0,115.5283,115.7118,115.5007,115.6568,27900.0
2014-06-06 10:10:00,126.0,126.48,126.0,126.43,61000.0,115.6384,116.0789,115.6384,116.033,61000.0
2014-06-06 10:20:00,126.45,126.7,126.33,126.69,15600.0,116.0514,116.2808,115.9413,116.2717,15600.0
2014-06-06 10:30:00,126.67,126.75,126.62,126.66,21000.0,116.2533,116.3267,116.2074,116.2441,21000.0
2014-06-06 10:40:00,126.66,126.73,126.63,126.69,17200.0,116.2441,116.3084,116.2166,116.2717,17200.0
2014-06-06 10:50:00,126.68,126.68,126.42,126.45,33200.0,116.2625,116.2625,116.0239,116.0514,33200.0
2014-06-06 11:00:00,126.43,126.75,126.42,126.72,30800.0,116.033,116.3267,116.0239,116.2992,30800.0
2014-06-06 11:10:00,126.69,126.72,126.55,126.65,21000.0,116.2717,116.2992,116.1432,116.2349,21000.0
2014-06-06 11:20:00,126.61,126.7,126.52,126.62,13600.0,116.1982,116.2808,116.1156,116.2074,13600.0
2014-06-06 11:30:00,126.62,126.63,126.24,126.24,25700.0,116.2074,116.2166,115.8587,115.8587,25700.0
2014-06-06 11:40:00,126.23,126.41,126.14,126.41,9500.0,115.8495,116.0147,115.7669,116.0147,9500.0
2014-06-06 11:50:00,126.43,126.58,126.28,126.4,12200.0,116.033,116.1707,115.8954,116.0055,12200.0
2014-06-06 12:00:00,126.37,126.51,126.37,126.51,7000.0,115.978,116.1065,115.978,116.1065,7000.0
2014-06-06 12:10:00,126.5,126.59,126.4,126.47,9300.0,116.0973,116.1799,116.0055,116.0697,9300.0
2014-06-06 12:20:00,126.42,126.42,126.26,126.3,4400.0,116.0239,116.0239,115.877,115.9137,4400.0
2014-06-06 12:30:00,126.32,126.32,126.17,126.2,5600.0,115.9321,115.9321,115.7944,115.8219,5600.0
2014-06-06 12:40:00,126.18,126.18,125.83,125.84,20400.0,115.8036,115.8036,115.4824,115.4916,20400.0
2014-06-06 12:50:00,125.84,125.96,125.83,125.94,30700.0,115.4916,115.6017,115.4824,115.5833,30700.0
2014-06-06 13:00:00,125.91,125.91,125.67,125.71,12000.0,115.5558,115.5558,115.3355,115.3722,12000.0
2014-06-06 13:10:00,125.71,125.76,125.61,125.62,11400.0,115.3722,115.4181,115.2805,115.2896,11400.0
2014-06-06 13:20:00,125.62,125.64,125.35,125.4,19600.0,115.2896,115.308,115.0418,115.0877,19600.0
2014-06-06 13:30:00,125.36,125.54,125.36,125.54,11200.0,115.051,115.2162,115.051,115.2162,11200.0
2014-06-06 13:40:00,125.45,125.73,125.39,125.73,9500.0,115.1336,115.3906,115.0786,115.3906,9500.0
2014-06-06 13:50:00,125.7,125.79,125.63,125.72,5400.0,115.3631,115.4457,115.2988,115.3814,5400.0
2014-06-06 14:00:00,125.71,125.74,125.56,125.6,10300.0,115.3722,115.3998,115.2346,115.2713,10300.0
2014-06-06 14:10:00,125.62,125.76,125.62,125.75,7000.0,115.2896,115.4181,115.2896,115.409,7000.0
2014-06-06 14:20:00,125.74,125.76,125.63,125.76,13000.0,115.3998,115.4181,115.2988,115.4181,13000.0
2014-06-06 14:30:00,125.75,125.8,125.69,125.71,8100.0,115.409,115.4548,115.3539,115.3722,8100.0
2014-06-06 14:40:00,125.71,125.74,125.6,125.65,13600.0,115.3722,115.3998,115.2713,115.3172,13600.0
2014-06-06 14:50:00,125.7,125.75,125.68,125.73,7700.0,115.3631,115.409,115.3447,115.3906,7700.0
2014-06-06 15:00:00,125.73,125.8,125.64,125.75,14000.0,115.3906,115.4548,115.308,115.409,14000.0
2014-06-06 15:10:00,125.76,125.97,125.76,125.97,19400.0,115.4181,115.6109,115.4181,115.6109,19400.0
2014-06-06 15:20:00,125.96,126.34,125.94,126.33,43800.0,115.6017,115.9504,115.5833,115.9413,43800.0
2014-06-06 15:30:00,126.33,126.34,126.2,126.29,38700.0,115.9413,115.9504,115.8219,115.9045,38700.0
2014-06-06 15:40:00,126.28,126.32,126.23,126.24,42500.0,115.8954,115.9321,115.8495,115.8587,42500.0
2014-06-06 15:50:00,126.24,126.41,126.11,126.38,83300.0,115.8587,116.0147,115.7393,115.9871,83300.0
2014-06-09 09:30:00,126.33,126.99,125.93,126.6,38100.0,115.9413,116.547,115.5742,116.1891,38100.0
2014-06-09 09:40:00,126.6,126.6,125.98,126.34,27900.0,116.1891,116.1891,115.62,115.9504,27900.0
2014-06-09 09:50:00,126.36,126.43,125.73,125.83,18900.0,115.9688,116.033,115.3906,115.4824,18900.0
2014-06-09 10:00:00,125.87,125.97,125.62,125.75,14600.0,115.5191,115.6109,115.2896,115.409,14600.0
2014-06-09 10:10:00,125.67,125.72,125.45,125.51,9500.0,115.3355,115.3814,115.1336,115.1887,9500.0
2014-06-09 10:20:00,125.52,125.83,125.52,125.82,7500.0,115.1979,115.4824,115.1979,115.4732,7500.0
2014-06-09 10:30:00,125.9,125.94,125.82,125.85,8800.0,115.5466,115.5833,115.4732,115.5007,8800.0
2014-06-09 10:40:00,125.85,125.85,125.55,125.57,20200.0,115.5007,115.5007,115.2254,115.2438,20200.0
2014-06-09 10:50:00,125.51,125.61,125.45,125.54,9300.0,115.1887,115.2805,115.1336,115.2162,9300.0
2014-06-09 11:00:00,125.54,125.68,125.5,125.66,8800.0,115.2162,115.3447,115.1795,115.3264,8800.0
2014-06-09 11:10:00,125.67,125.7,125.61,125.67,9100.0,115.3355,115.3631,115.2805,115.3355,9100.0
2014-06-09 11:20:00,125.67,125.68,125.36,125.36,29100.0,115.3355,115.3447,115.051,115.051,29100.0
2014-06-09 11:30:00,125.38,125.55,125.28,125.28,12900.0,115.0694,115.2254,114.9776,114.9776,12900.0
2014-06-09 11:40:00,125.29,125.45,125.23,125.39,7800.0,114.9868,115.1336,114.9317,115.0786,7800.0
2014-06-09 11:50:00,125.45,125.59,125.45,125.59,6100.0,115.1336,115.2621,115.1336,115.2621,6100.0
2014-06-09 12:00:00,125.59,125.71,125.56,125.63,8300.0,115.2621,115.3722,115.2346,115.2988,8300.0
2014-06-09 12:10:00,125.65,125.67,125.56,125.61,6700.0,115.3172,115.3355,115.2346,115.2805,6700.0
2014-06-09 12:20:00,125.63,125.67,125.53,125.59,7700.0,115.2988,115.3355,115.207,115.2621,7700.0
2014-06-09 12:30:00,125.59,125.71,125.58,125.71,5300.0,115.2621,115.3722,115.2529,115.3722,5300.0
2014-06-09 12:40:00,125.75,125.8,125.75,125.78,5000.0,115.409,115.4548,115.409,115.4365,5000.0
2014-06-09 12:50:00,125.78,125.87,125.75,125.87,5300.0,115.4365,115.5191,115.409,115.5191,5300.0
2014-06-09 13:00:00,125.88,125.89,125.84,125.86,8200.0,115.5283,115.5374,115.4916,115.5099,8200.0
2014-06-09 13:10:00,125.84,125.88,125.79,125.85,15200.0,115.4916,115.5283,115.4457,115.5007,15200.0
2014-06-09 13:20:00,125.85,125.85,125.61,125.62,16500.0,115.5007,115.5007,115.2805,115.2896,16500.0
2014-06-09 13:30:00,125.63,125.68,125.57,125.57,9100.0,115.2988,115.3447,115.2438,115.2438,9100.0
2014-06-09 13:40:00,125.56,125.58,125.46,125.46,5500.0,115.2346,115.2529,115.1428,115.1428,5500.0
2014-06-09 13:50:00,125.46,125.49,125.39,125.4,11800.0,115.1428,115.1703,115.0786,115.0877,11800.0
2014-06-09 14:00:00,125.41,125.52,125.4,125.4,9600.0,115.0969,115.1979,115.0877,115.0877,9600.0
2014-06-09 14:10:00,125.4,125.44,125.23,125.29,10300.0,115.0877,115.1244,114.9317,114.9868,10300.0
2014-06-09 14:20:00,125.26,125.32,125.19,125.21,8900.0,114.9592,115.0143,114.895,114.9134,8900.0
2014-06-09 14:30:00,125.26,125.33,125.21,125.27,6400.0,114.9592,115.0235,114.9134,114.9684,6400.0
2014-06-09 14:40:00,125.27,125.42,125.27,125.41,6000.0,114.9684,115.1061,114.9684,115.0969,6000.0
2014-06-09 14:50:00,125.44,125.51,125.42,125.48,7800.0,115.1244,115.1887,115.1061,115.1612,7800.0
2014-06-09 15:00:00,125.5,125.61,125.49,125.55,14300.0,115.1795,115.2805,115.1703,115.2254,14300.0
2014-06-09 15:10:00,125.51,125.55,125.42,125.46,15100.0,115.1887,115.2254,115.1061,115.1428,15100.0
2014-06-09 15:20:00,125.45,125.59,125.45,125.53,17000.0,115.1336,115.2621,115.1336,115.207,17000.0
2014-06-09 15:30:00,125.55,125.55,125.4,125.51,19200.0,115.2254,115.2254,115.0877,115.1887,19200.0
2014-06-09 15:40:00,125.52,125.56,125.36,125.36,11100.0,115.1979,115.2346,115.051,115.051,11100.0
2014-06-09 15:50:00,125.38,125.48,125.32,125.38,39400.0,115.0694,115.1612,115.0143,115.0694,39400.0
2014-06-10 09:30:00,124.92,125.48,124.32,124.73,17700.0,114.6472,115.1612,114.0966,114.4728,17700.0
2014-06-10 09:40:00,124.85,125.31,124.79,125.24,18100.0,114.583,115.0051,114.5279,114.9409,18100.0
2014-06-10 09:50:00,125.24,125.42,124.75,124.77,14300.0,114.9409,115.1061,114.4912,114.5095,14300.0
2014-06-10 10:00:00,124.77,124.92,124.2,124.34,16600.0,114.5095,114.6472,113.9864,114.1149,16600.0
2014-06-10 10:10:00,124.39,124.55,124.37,124.41,8100.0,114.1608,114.3076,114.1424,114.1791,8100.0
2014-06-10 10:20:00,124.42,124.88,124.42,124.76,18700.0,114.1883,114.6105,114.1883,114.5004,18700.0
2014-06-10 10:30:00,124.79,124.99,124.76,124.99,9000.0,114.5279,114.7115,114.5004,114.7115,9000.0
2014-06-10 10:40:00,124.99,125.24,124.99,125.24,8100.0,114.7115,114.9409,114.7115,114.9409,8100.0
2014-06-10 10:50:00,125.23,125.59,125.22,125.59,9900.0,114.9317,115.2621,114.9225,115.2621,9900.0
2014-06-10 11:00:00,125.59,125.85,125.53,125.77,26000.0,115.2621,115.5007,115.207,115.4273,26000.0
2014-06-10 11:10:00,125.78,125.97,125.71,125.88,13900.0,115.4365,115.6109,115.3722,115.5283,13900.0
2014-06-10 11:20:00,125.86,125.98,125.81,125.98,9500.0,115.5099,115.62,115.464,115.62,9500.0
2014-06-10 11:30:00,125.92,126.07,125.82,126.07,12400.0,115.565,115.7026,115.4732,115.7026,12400.0
2014-06-10 11:40:00,126.09,126.25,126.08,126.12,9900.0,115.721,115.8678,115.7118,115.7485,9900.0
2014-06-10 11:50:00,126.08,126.08,125.94,126.0,5200.0,115.7118,115.7118,115.5833,115.6384,5200.0
2014-06-10 12:00:00,126.0,126.01,125.63,125.65,6400.0,115.6384,115.6476,115.2988,115.3172,6400.0
2014-06-10 12:10:00,125.69,125.76,125.66,125.68,6500.0,115.3539,115.4181,115.3264,115.3447,6500.0
2014-06-10 12:20:00,125.71,125.73,125.65,125.73,16300.0,115.3722,115.3906,115.3172,115.3906,16300.0
2014-06-10 12:30:00,125.73,125.73,125.59,125.59,8400.0,115.3906,115.3906,115.2621,115.2621,8400.0
2014-06-10 12:40:00,125.6,125.73,125.6,125.69,7900.0,115.2713,115.3906,115.2713,115.3539,7900.0
2014-06-10 12:50:00,125.67,125.73,125.66,125.7,10900.0,115.3355,115.3906,115.3264,115.3631,10900.0
2014-06-10 13:00:00,125.71,125.8,125.67,125.73,10400.0,115.3722,115.4548,115.3355,115.3906,10400.0
2014-06-10 13:10:00,125.71,125.79,125.7,125.79,4900.0,115.3722,115.4457,115.3631,115.4457,4900.0
2014-06-10 13:20:00,125.79,125.8,125.69,125.69,3600.0,115.4457,115.4548,115.3539,115.3539,3600.0
2014-06-10 13:30:00,125.7,125.73,125.64,125.66,6300.0,115.3631,115.3906,115.308,115.3264,6300.0
2014-06-10 13:40:00,125.68,125.75,125.66,125.74,7000.0,115.3447,115.409,115.3264,115.3998,7000.0
2014-06-10 13:50:00,125.81,125.96,125.79,125.96,6100.0,115.464,115.6017,115.4457,115.6017,6100.0
2014-06-10 14:00:00,125.96,125.98,125.85,125.88,6800.0,115.6017,115.62,115.5007,115.5283,6800.0
2014-06-10 14:10:00,125.87,125.92,125.83,125.86,6700.0,115.5191,115.565,115.4824,115.5099,6700.0
2014-06-10 14:20:00,125.86,125.95,125.86,125.95,7100.0,115.5099,115.5925,115.5099,115.5925,7100.0
2014-06-10 14:30:00,125.95,126.06,125.95,126.06,8600.0,115.5925,115.6935,115.5925,115.6935,8600.0
2014-06-10 14:40:00,126.03,126.05,125.99,126.05,6900.0,115.6659,115.6843,115.6292,115.6843,6900.0
2014-06-10 14:50:00,126.05,126.06,126.0,126.04,5800.0,115.6843,115.6935,115.6384,115.6751,5800.0
2014-06-10 15:00:00,126.03,126.13,126.03,126.13,6900.0,115.6659,115.7577,115.6659,115.7577,6900.0
2014-06-10 15:10:00,126.15,126.25,126.06,126.25,9800.0,115.7761,115.8678,115.6935,115.8678,9800.0
2014-06-10 15:20:00,126.25,126.26,126.15,126.25,15500.0,115.8678,115.877,115.7761,115.8678,15500.0
2014-06-10 15:30:00,126.26,126.34,126.22,126.34,29600.0,115.877,115.9504,115.8403,115.9504,29600.0
2014-06-10 15:40:00,126.34,126.47,126.34,126.4,30600.0,115.9504,116.0697,115.9504,116.0055,30600.0
2014-06-10 15:50:00,126.41,126.54,126.39,126.54,50600.0,116.0147,116.134,115.9963,116.134,50600.0
2014-06-11 09:30:00,126.54,126.54,125.87,126.32,25300.0,116.134,116.134,115.5191,115.9321,25300.0
2014-06-11 09:40:00,126.52,126.52,125.75,125.89,7100.0,116.1156,116.1156,115.409,115.5374,7100.0
2014-06-11 09:50:00,125.86,126.1,125.31,125.66,34500.0,115.5099,115.7302,115.0051,115.3264,34500.0
2014-06-11 10:00:00,125.73,125.98,125.61,125.85,8600.0,115.3906,115.62,115.2805,115.5007,8600.0
2014-06-11 10:10:00,125.85,126.01,125.73,126.01,19300.0,115.5007,115.6476,115.3906,115.6476,19300.0
2014-06-11 10:20:00,126.07,126.15,125.91,126.02,9400.0,115.7026,115.7761,115.5558,115.6568,9400.0
2014-06-11 10:30:00,126.07,126.09,125.94,126.06,8800.0,115.7026,115.721,115.5833,115.6935,8800.0
2014-06-11 10:40:00,126.06,126.16,125.98,126.06,8600.0,115.6935,115.7852,115.62,115.6935,8600.0
2014-06-11 10:50:00,126.04,126.16,125.99,126.15,5200.0,115.6751,115.7852,115.6292,115.7761,5200.0
2014-06-11 11:00:00,126.14,126.25,126.05,126.12,6100.0,115.7669,115.8678,115.6843,115.7485,6100.0
2014-06-11 11:10:00,126.15,126.32,126.14,126.17,9400.0,115.7761,115.9321,115.7669,115.7944,9400.0
2014-06-11 11:20:00,126.2,126.31,126.2,126.31,9500.0,115.8219,115.9229,115.8219,115.9229,9500.0
2014-06-11 11:30:00,126.4,126.53,126.39,126.51,6500.0,116.0055,116.1248,115.9963,116.1065,6500.0
2014-06-11 11:40:00,126.53,126.55,126.45,126.51,3000.0,116.1248,116.1432,116.0514,116.1065,3000.0
2014-06-11 11:50:00,126.56,126.9,126.52,126.89,8600.0,116.1523,116.4644,116.1156,116.4552,8600.0
2014-06-11 12:00:00,126.88,126.92,126.82,126.89,8900.0,116.446,116.4827,116.391,116.4552,8900.0
2014-06-11 12:10:00,126.89,126.96,126.81,126.96,5800.0,116.4552,116.5194,116.3818,116.5194,5800.0
2014-06-11 12:20:00,126.96,127.0,126.86,126.96,12100.0,116.5194,116.5562,116.4277,116.5194,12100.0
2014-06-11 12:30:00,126.98,126.98,126.86,126.95,5800.0,116.5378,116.5378,116.4277,116.5103,5800.0
2014-06-11 12:40:00,126.94,126.97,126.78,126.91,21600.0,116.5011,116.5286,116.3543,116.4736,21600.0
2014-06-11 12:50:00,126.91,127.04,126.86,127.04,11900.0,116.4736,116.5929,116.4277,116.5929,11900.0
2014-06-11 13:00:00,127.02,127.02,126.71,126.81,16200.0,116.5745,116.5745,116.29,116.3818,16200.0
2014-06-11 13:10:00,126.81,126.92,126.81,126.91,5500.0,116.3818,116.4827,116.3818,116.4736,5500.0
2014-06-11 13:20:00,126.91,126.93,126.78,126.88,16200.0,116.4736,116.4919,116.3543,116.446,16200.0
2014-06-11 13:30:00,126.86,127.08,126.84,127.08,13500.0,116.4277,116.6296,116.4093,116.6296,13500.0
2014-06-11 13:40:00,127.03,127.12,126.93,127.0,8300.0,116.5837,116.6663,116.4919,116.5562,8300.0
2014-06-11 13:50:00,126.99,127.06,126.84,126.85,10400.0,116.547,116.6112,116.4093,116.4185,10400.0
2014-06-11 14:00:00,126.88,126.93,126.79,126.79,8300.0,116.446,116.4919,116.3634,116.3634,8300.0
2014-06-11 14:10:00,126.79,126.79,126.63,126.64,17800.0,116.3634,116.3634,116.2166,116.2258,17800.0
2014-06-11 14:20:00,126.64,126.77,126.62,126.76,8800.0,116.2258,116.3451,116.2074,116.3359,8800.0
2014-06-11 14:30:00,126.74,126.86,126.73,126.86,10600.0,116.3175,116.4277,116.3084,116.4277,10600.0
2014-06-11 14:40:00,126.85,127.0,126.81,126.98,17400.0,116.4185,116.5562,116.3818,116.5378,17400.0
2014-06-11 14:50:00,126.98,127.11,126.93,127.1,11900.0,116.5378,116.6571,116.4919,116.6479,11900.0
2014-06-11 15:00:00,127.12,127.17,127.08,127.08,12700.0,116.6663,116.7122,116.6296,116.6296,12700.0
2014-06-11 15:10:00,127.08,127.08,126.95,127.04,13700.0,116.6296,116.6296,116.5103,116.5929,13700.0
2014-06-11 15:20:00,127.05,127.06,126.91,127.02,25100.0,116.602,116.6112,116.4736,116.5745,25100.0
2014-06-11 15:30:00,127.02,127.03,126.99,127.0,29100.0,116.5745,116.5837,116.547,116.5562,29100.0
2014-06-11 15:40:00,126.99,127.03,126.95,127.01,24300.0,116.547,116.5837,116.5103,116.5653,24300.0
2014-06-11 15:50:00,127.0,127.02,126.85,126.89,65900.0,116.5562,116.5745,116.4185,116.4552,65900.0
2014-06-12 09:30:00,126.51,126.84,125.96,125.96,17400.0,116.1065,116.4093,115.6017,115.6017,17400.0
2014-06-12 09:40:00,125.94,126.33,125.8,125.8,4900.0,115.5833,115.9413,115.4548,115.4548,4900.0
2014-06-12 09:50:00,125.89,126.08,125.8,125.8,21000.0,115.5374,115.7118,115.4548,115.4548,21000.0
2014-06-12 10:00:00,125.82,125.85,125.54,125.85,8100.0,115.4732,115.5007,115.2162,115.5007,8100.0
2014-06-12 10:10:00,125.83,125.92,125.64,125.84,10300.0,115.4824,115.565,115.308,115.4916,10300.0
2014-06-12 10:20:00,125.87,126.04,125.74,125.74,16700.0,115.5191,115.6751,115.3998,115.3998,16700.0
2014-06-12 10:30:00,125.75,125.99,125.75,125.86,12400.0,115.409,115.6292,115.409,115.5099,12400.0
2014-06-12 10:40:00,125.86,126.07,125.73,125.87,14500.0,115.5099,115.7026,115.3906,115.5191,14500.0
2014-06-12 10:50:00,125.87,126.0,125.83,125.86,7900.0,115.5191,115.6384,115.4824,115.5099,7900.0
2014-06-12 11:00:00,125.87,126.04,125.85,126.04,9300.0,115.5191,115.6751,115.5007,115.6751,9300.0
2014-06-12 11:10:00,126.04,126.04,125.82,125.82,14000.0,115.6751,115.6751,115.4732,115.4732,14000.0
2014-06-12 11:20:00,125.82,126.01,125.77,126.0,13800.0,115.4732,115.6476,115.4273,115.6384,13800.0
2014-06-12 11:30:00,126.02,126.02,125.82,125.95,13900.0,115.6568,115.6568,115.4732,115.5925,13900.0
2014-06-12 11:40:00,125.96,126.03,125.92,125.97,15100.0,115.6017,115.6659,115.565,115.6109,15100.0
2014-06-12 11:50:00,125.97,126.01,125.88,125.97,16000.0,115.6109,115.6476,115.5283,115.6109,16000.0
2014-06-12 12:00:00,125.97,126.07,125.88,126.06,6400.0,115.6109,115.7026,115.5283,115.6935,6400.0
2014-06-12 12:10:00,126.06,126.11,125.85,125.93,8900.0,115.6935,115.7393,115.5007,115.5742,8900.0
2014-06-12 12:20:00,125.91,126.01,125.83,125.91,10400.0,115.5558,115.6476,115.4824,115.5558,10400.0
2014-06-12 12:30:00,125.91,125.95,125.84,125.89,10300.0,115.5558,115.5925,115.4916,115.5374,10300.0
2014-06-12 12:40:00,125.88,125.91,125.79,125.88,11300.0,115.5283,115.5558,115.4457,115.5283,11300.0
2014-06-12 12:50:00,125.9,125.92,125.71,125.81,9900.0,115.5466,115.565,115.3722,115.464,9900.0
2014-06-12 13:00:00,125.85,125.93,125.76,125.83,18400.0,115.5007,115.5742,115.4181,115.4824,18400.0
2014-06-12 13:10:00,125.87,125.87,125.74,125.75,11000.0,115.5191,115.5191,115.3998,115.409,11000.0
2014-06-12 13:20:00,125.74,125.8,125.66,125.75,9300.0,115.3998,115.4548,115.3264,115.409,9300.0
2014-06-12 13:30:00,125.75,125.75,125.28,125.4,21000.0,115.409,115.409,114.9776,115.0877,21000.0
2014-06-12 13:40:00,125.41,125.46,125.06,125.17,21800.0,115.0969,115.1428,114.7757,114.8767,21800.0
2014-06-12 13:50:00,125.18,125.27,125.03,125.16,18600.0,114.8858,114.9684,114.7482,114.8675,18600.0
2014-06-12 14:00:00,125.15,125.42,125.11,125.33,17700.0,114.8583,115.1061,114.8216,115.0235,17700.0
2014-06-12 14:10:00,125.32,125.55,125.27,125.46,11700.0,115.0143,115.2254,114.9684,115.1428,11700.0
2014-06-12 14:20:00,125.49,125.6,125.41,125.58,11700.0,115.1703,115.2713,115.0969,115.2529,11700.0
2014-06-12 14:30:00,125.6,125.67,125.45,125.5,11400.0,115.2713,115.3355,115.1336,115.1795,11400.0
2014-06-12 14:40:00,125.54,125.73,125.53,125.71,13100.0,115.2162,115.3906,115.207,115.3722,13100.0
2014-06-12 14:50:00,125.71,125.71,125.52,125.57,12700.0,115.3722,115.3722,115.1979,115.2438,12700.0
2014-06-12 15:00:00,125.56,125.61,125.43,125.43,18000.0,115.2346,115.2805,115.1153,115.1153,18000.0
2014-06-12 15:10:00,125.43,125.5,125.3,125.42,15100.0,115.1153,115.1795,114.996,115.1061,15100.0
2014-06-12 15:20:00,125.42,125.67,125.42,125.45,24800.0,115.1061,115.3355,115.1061,115.1336,24800.0
2014-06-12 15:30:00,125.45,125.45,124.97,125.01,55500.0,115.1336,115.1336,114.6931,114.7298,55500.0
2014-06-12 15:40:00,125.02,125.2,124.93,125.11,59800.0,114.739,114.9042,114.6564,114.8216,59800.0
2014-06-12 15:50:00,125.1,125.24,125.07,125.23,113100.0,114.8124,114.9409,114.7849,114.9317,113100.0
2014-06-13 09:30:00,125.16,125.22,124.43,124.49,28400.0,114.8675,114.9225,114.1975,114.2526,28400.0
2014-06-13 09:40:00,124.58,124.76,124.4,124.56,15400.0,114.3352,114.5004,114.17,114.3168,15400.0
2014-06-13 09:50:00,124.56,124.57,124.45,124.53,24400.0,114.3168,114.326,114.2159,114.2893,24400.0
2014-06-13 10:00:00,124.57,124.59,124.49,124.53,24700.0,114.326,114.3443,114.2526,114.2893,24700.0
2014-06-13 10:10:00,124.52,124.62,124.47,124.51,27200.0,114.2801,114.3719,114.2342,114.2709,27200.0
2014-06-13 10:20:00,124.51,124.96,124.43,124.9,14500.0,114.2709,114.6839,114.1975,114.6289,14500.0
2014-06-13 10:30:00,124.93,125.34,124.93,125.27,11600.0,114.6564,115.0327,114.6564,114.9684,11600.0
2014-06-13 10:40:00,125.28,125.28,124.95,125.09,13400.0,114.9776,114.9776,114.6747,114.8032,13400.0
2014-06-13 10:50:00,125.11,125.15,125.01,125.1,88000.0,114.8216,114.8583,114.7298,114.8124,88000.0
2014-06-13 11:00:00,125.09,125.15,124.96,125.0,19000.0,114.8032,114.8583,114.6839,114.7206,19000.0
2014-06-13 11:10:00,125.0,125.0,124.77,124.87,9600.0,114.7206,114.7206,114.5095,114.6013,9600.0
2014-06-13 11:20:00,124.87,124.87,124.7,124.74,17500.0,114.6013,114.6013,114.4453,114.482,17500.0
2014-06-13 11:30:00,124.73,124.75,124.59,124.61,8000.0,114.4728,114.4912,114.3443,114.3627,8000.0
2014-06-13 11:40:00,124.61,124.61,124.21,124.21,30200.0,114.3627,114.3627,113.9956,113.9956,30200.0
2014-06-13 11:50:00,124.19,124.35,124.01,124.31,65600.0,113.9772,114.1241,113.812,114.0874,65600.0
2014-06-13 12:00:00,124.34,124.71,124.31,124.5,19700.0,114.1149,114.4545,114.0874,114.2617,19700.0
2014-06-13 12:10:00,124.49,124.55,124.45,124.49,9000.0,114.2526,114.3076,114.2159,114.2526,9000.0
2014-06-13 12:20:00,124.5,124.77,124.5,124.64,37500.0,114.2617,114.5095,114.2617,114.3902,37500.0
2014-06-13 12:30:00,124.69,124.81,124.66,124.75,7600.0,114.4361,114.5463,114.4086,114.4912,7600.0
2014-06-13 12:40:00,124.78,124.82,124.73,124.82,6200.0,114.5187,114.5554,114.4728,114.5554,6200.0
2014-06-13 12:50:00,124.87,124.87,124.74,124.78,8700.0,114.6013,114.6013,114.482,114.5187,8700.0
2014-06-13 13:00:00,124.79,124.79,124.66,124.67,9900.0,114.5279,114.5279,114.4086,114.4178,9900.0
2014-06-13 13:10:00,124.65,124.67,124.5,124.62,12500.0,114.3994,114.4178,114.2617,114.3719,12500.0
2014-06-13 13:20:00,124.61,124.67,124.56,124.6,9900.0,114.3627,114.4178,114.3168,114.3535,9900.0
2014-06-13 13:30:00,124.61,124.64,124.56,124.58,11800.0,114.3627,114.3902,114.3168,114.3352,11800.0
2014-06-13 13:40:00,124.57,124.65,124.53,124.62,10700.0,114.326,114.3994,114.2893,114.3719,10700.0
2014-06-13 13:50:00,124.61,124.65,124.53,124.62,14200.0,114.3627,114.3994,114.2893,114.3719,14200.0
2014-06-13 14:00:00,124.62,124.63,124.58,124.63,17100.0,114.3719,114.3811,114.3352,114.3811,17100.0
2014-06-13 14:10:00,124.62,124.64,124.59,124.61,23300.0,114.3719,114.3902,114.3443,114.3627,23300.0
2014-06-13 14:20:00,124.61,124.63,124.58,124.59,12700.0,114.3627,114.3811,114.3352,114.3443,12700.0
2014-06-13 14:30:00,124.61,124.62,124.56,124.56,11400.0,114.3627,114.3719,114.3168,114.3168,11400.0
2014-06-13 14:40:00,124.6,124.63,124.58,124.6,15300.0,114.3535,114.3811,114.3352,114.3535,15300.0
2014-06-13 14:50:00,124.58,124.62,124.5,124.54,16600.0,114.3352,114.3719,114.2617,114.2985,16600.0
2014-06-13 15:00:00,124.57,124.62,124.55,124.62,15100.0,114.326,114.3719,114.3076,114.3719,15100.0
2014-06-13 15:10:00,124.61,124.63,124.57,124.6,24500.0,114.3627,114.3811,114.326,114.3535,24500.0
2014-06-13 15:20:00,124.59,124.61,124.52,124.53,20200.0,114.3443,114.3627,114.2801,114.2893,20200.0
2014-06-13 15:30:00,124.53,124.55,124.41,124.52,47100.0,114.2893,114.3076,114.1791,114.2801,47100.0
2014-06-13 15:40:00,124.52,124.61,124.46,124.51,24800.0,114.2801,114.3627,114.225,114.2709,24800.0
2014-06-13 15:50:00,124.52,124.69,124.52,124.67,52300.0,114.2801,114.4361,114.2801,114.4178,52300.0
2014-06-16 09:30:00,124.78,124.78,124.32,124.54,21300.0,114.5187,114.5187,114.0966,114.2985,21300.0
2014-06-16 09:40:00,124.44,124.66,124.3,124.37,20300.0,114.2067,114.4086,114.0782,114.1424,20300.0
2014-06-16 09:50:00,124.38,124.49,124.13,124.18,18700.0,114.1516,114.2526,113.9222,113.9681,18700.0
2014-06-16 10:00:00,124.22,124.34,124.11,124.19,19500.0,114.0048,114.1149,113.9038,113.9772,19500.0
2014-06-16 10:10:00,124.24,124.38,124.23,124.33,18000.0,114.0231,114.1516,114.014,114.1057,18000.0
2014-06-16 10:20:00,124.33,124.33,124.2,124.23,14700.0,114.1057,114.1057,113.9864,114.014,14700.0
2014-06-16 10:30:00,124.22,124.23,124.04,124.06,21500.0,114.0048,114.014,113.8396,113.8579,21500.0
2014-06-16 10:40:00,124.06,124.38,124.06,124.38,6800.0,113.8579,114.1516,113.8579,114.1516,6800.0
2014-06-16 10:50:00,124.35,124.38,124.14,124.18,20500.0,114.1241,114.1516,113.9314,113.9681,20500.0
2014-06-16 11:00:00,124.19,124.24,123.9,123.95,9000.0,113.9772,114.0231,113.7111,113.757,9000.0
2014-06-16 11:10:00,123.92,123.95,123.7,123.85,13700.0,113.7294,113.757,113.5275,113.6652,13700.0
2014-06-16 11:20:00,123.85,124.02,123.72,123.97,7600.0,113.6652,113.8212,113.5459,113.7753,7600.0
2014-06-16 11:30:00,123.96,123.97,123.44,123.51,14400.0,113.7662,113.7753,113.2889,113.3532,14400.0
2014-06-16 11:40:00,123.48,123.5,123.24,123.24,19800.0,113.3256,113.344,113.1054,113.1054,19800.0
2014-06-16 11:50:00,123.26,123.33,123.21,123.3,19500.0,113.1237,113.188,113.0778,113.1604,19500.0
2014-06-16 12:00:00,123.3,123.36,123.22,123.26,10900.0,113.1604,113.2155,113.087,113.1237,10900.0
2014-06-16 12:10:00,123.31,123.64,123.31,123.63,7000.0,113.1696,113.4725,113.1696,113.4633,7000.0
2014-06-16 12:20:00,123.64,123.74,123.64,123.67,9900.0,113.4725,113.5642,113.4725,113.5,9900.0
2014-06-16 12:30:00,123.71,123.78,123.63,123.78,14400.0,113.5367,113.601,113.4633,113.601,14400.0
2014-06-16 12:40:00,123.78,123.84,123.68,123.77,13500.0,113.601,113.656,113.5092,113.5918,13500.0
2014-06-16 12:50:00,123.76,123.9,123.65,123.65,17200.0,113.5826,113.7111,113.4816,113.4816,17200.0
2014-06-16 13:00:00,123.65,123.74,123.64,123.71,12300.0,113.4816,113.5642,113.4725,113.5367,12300.0
2014-06-16 13:10:00,123.72,123.75,123.65,123.67,21100.0,113.5459,113.5734,113.4816,113.5,21100.0
2014-06-16 13:20:00,123.71,123.73,123.58,123.59,6200.0,113.5367,113.5551,113.4174,113.4266,6200.0
2014-06-16 13:30:00,123.56,123.73,123.52,123.52,15900.0,113.399,113.5551,113.3623,113.3623,15900.0
2014-06-16 13:40:00,123.53,123.58,123.46,123.55,13200.0,113.3715,113.4174,113.3073,113.3899,13200.0
2014-06-16 13:50:00,123.56,123.75,123.56,123.74,12700.0,113.399,113.5734,113.399,113.5642,12700.0
2014-06-16 14:00:00,123.74,123.77,123.63,123.7,13600.0,113.5642,113.5918,113.4633,113.5275,13600.0
2014-06-16 14:10:00,123.7,123.7,123.34,123.35,12600.0,113.5275,113.5275,113.1971,113.2063,12600.0
2014-06-16 14:20:00,123.36,123.46,123.3,123.31,12300.0,113.2155,113.3073,113.1604,113.1696,12300.0
2014-06-16 14:30:00,123.32,123.33,123.16,123.16,15200.0,113.1788,113.188,113.0319,113.0319,15200.0
2014-06-16 14:40:00,123.16,123.28,123.12,123.25,11200.0,113.0319,113.1421,112.9952,113.1145,11200.0
2014-06-16 14:50:00,123.26,123.26,123.07,123.08,18500.0,113.1237,113.1237,112.9493,112.9585,18500.0
2014-06-16 15:00:00,123.07,123.1,123.03,123.05,16900.0,112.9493,112.9769,112.9126,112.931,16900.0
2014-06-16 15:10:00,123.05,123.07,122.87,122.9,22500.0,112.931,112.9493,112.7658,112.7933,22500.0
2014-06-16 15:20:00,122.9,123.04,122.88,122.92,20500.0,112.7933,112.9218,112.775,112.8117,20500.0
2014-06-16 15:30:00,122.93,122.99,122.9,122.96,42100.0,112.8209,112.8759,112.7933,112.8484,42100.0
2014-06-16 15:40:00,122.96,123.08,122.92,122.98,44600.0,112.8484,112.9585,112.8117,112.8667,44600.0
2014-06-16 15:50:00,122.97,123.09,122.95,123.05,112700.0,112.8576,112.9677,112.8392,112.931,112700.0
2014-06-17 09:30:00,123.21,123.21,122.52,122.56,29400.0,113.0778,113.0778,112.4446,112.4813,29400.0
2014-06-17 09:40:00,122.61,123.14,122.45,123.13,34300.0,112.5272,113.0136,112.3803,113.0044,34300.0
2014-06-17 09:50:00,123.13,123.47,123.06,123.29,29800.0,113.0044,113.3164,112.9402,113.1513,29800.0
2014-06-17 10:00:00,123.3,123.36,123.05,123.05,21200.0,113.1604,113.2155,112.931,112.931,21200.0
2014-06-17 10:10:00,123.05,123.09,122.79,123.01,14800.0,112.931,112.9677,112.6924,112.8943,14800.0
2014-06-17 10:20:00,123.02,123.32,123.02,123.28,10000.0,112.9035,113.1788,112.9035,113.1421,10000.0
2014-06-17 10:30:00,123.28,123.28,122.78,122.94,9400.0,113.1421,113.1421,112.6832,112.83,9400.0
2014-06-17 10:40:00,122.99,123.01,122.53,122.55,67900.0,112.8759,112.8943,112.4538,112.4721,67900.0
2014-06-17 10:50:00,122.5,122.54,122.36,122.48,15300.0,112.4262,112.4629,112.2977,112.4079,15300.0
2014-06-17 11:00:00,122.55,122.81,122.48,122.62,9200.0,112.4721,112.7107,112.4079,112.5363,9200.0
2014-06-17 11:10:00,122.65,122.9,122.57,122.88,9400.0,112.5639,112.7933,112.4905,112.775,9400.0
2014-06-17 11:20:00,122.89,123.06,122.85,122.92,14600.0,112.7841,112.9402,112.7474,112.8117,14600.0
2014-06-17 11:30:00,122.94,123.1,122.91,123.01,12100.0,112.83,112.9769,112.8025,112.8943,12100.0
2014-06-17 11:40:00,123.0,123.02,122.83,122.9,8400.0,112.8851,112.9035,112.7291,112.7933,8400.0
2014-06-17 11:50:00,122.9,123.03,122.9,122.98,7800.0,112.7933,112.9126,112.7933,112.8667,7800.0
2014-06-17 12:00:00,122.98,123.07,122.9,122.98,9400.0,112.8667,112.9493,112.7933,112.8667,9400.0
2014-06-17 12:10:00,122.97,123.11,122.97,123.08,7600.0,112.8576,112.9861,112.8576,112.9585,7600.0
2014-06-17 12:20:00,123.08,123.09,123.02,123.02,11600.0,112.9585,112.9677,112.9035,112.9035,11600.0
2014-06-17 12:30:00,123.02,123.03,122.98,123.0,9000.0,112.9035,112.9126,112.8667,112.8851,9000.0
2014-06-17 12:40:00,123.0,123.06,122.99,123.01,9900.0,112.8851,112.9402,112.8759,112.8943,9900.0
2014-06-17 12:50:00,123.02,123.03,122.91,122.92,12800.0,112.9035,112.9126,112.8025,112.8117,12800.0
2014-06-17 13:00:00,122.91,122.93,122.72,122.85,9000.0,112.8025,112.8209,112.6281,112.7474,9000.0
2014-06-17 13:10:00,122.85,122.94,122.81,122.88,12800.0,112.7474,112.83,112.7107,112.775,12800.0
2014-06-17 13:20:00,122.88,122.88,122.71,122.76,11400.0,112.775,112.775,112.6189,112.6648,11400.0
2014-06-17 13:30:00,122.78,123.06,122.78,123.04,12500.0,112.6832,112.9402,112.6832,112.9218,12500.0
2014-06-17 13:40:00,123.06,123.32,123.06,123.32,11100.0,112.9402,113.1788,112.9402,113.1788,11100.0
2014-06-17 13:50:00,123.29,123.3,122.99,123.09,29100.0,113.1513,113.1604,112.8759,112.9677,29100.0
2014-06-17 14:00:00,123.12,123.26,123.09,123.2,9600.0,112.9952,113.1237,112.9677,113.0687,9600.0
2014-06-17 14:10:00,123.2,123.28,123.12,123.24,18200.0,113.0687,113.1421,112.9952,113.1054,18200.0
2014-06-17 14:20:00,123.25,123.27,123.17,123.2,18900.0,113.1145,113.1329,113.0411,113.0687,18900.0
2014-06-17 14:30:00,123.21,123.26,123.14,123.18,10500.0,113.0778,113.1237,113.0136,113.0503,10500.0
2014-06-17 14:40:00,123.2,123.26,123.11,123.2,13100.0,113.0687,113.1237,112.9861,113.0687,13100.0
2014-06-17 14:50:00,123.2,123.29,123.14,123.26,17600.0,113.0687,113.1513,113.0136,113.1237,17600.0
2014-06-17 15:00:00,123.28,123.28,123.13,123.19,17500.0,113.1421,113.1421,113.0044,113.0595,17500.0
2014-06-17 15:10:00,123.21,123.28,123.17,123.22,17500.0,113.0778,113.1421,113.0411,113.087,17500.0
2014-06-17 15:20:00,123.21,123.25,123.11,123.25,18100.0,113.0778,113.1145,112.9861,113.1145,18100.0
2014-06-17 15:30:00,123.25,123.3,123.17,123.22,28300.0,113.1145,113.1604,113.0411,113.087,28300.0
2014-06-17 15:40:00,123.2,123.27,123.05,123.05,24700.0,113.0687,113.1329,112.931,112.931,24700.0
2014-06-17 15:50:00,123.07,123.07,122.9,122.92,79000.0,112.9493,112.9493,112.7933,112.8117,79000.0
2014-06-18 09:30:00,123.26,123.59,122.99,123.26,36400.0,113.1237,113.4266,112.8759,113.1237,36400.0
2014-06-18 09:40:00,123.3,123.34,122.4,122.79,28700.0,113.1604,113.1971,112.3344,112.6924,28700.0
2014-06-18 09:50:00,122.86,123.56,122.76,123.48,18100.0,112.7566,113.399,112.6648,113.3256,18100.0
2014-06-18 10:00:00,123.49,123.67,123.31,123.32,18400.0,113.3348,113.5,113.1696,113.1788,18400.0
2014-06-18 10:10:00,123.4,123.49,123.3,123.3,15100.0,113.2522,113.3348,113.1604,113.1604,15100.0
2014-06-18 10:20:00,123.28,123.34,123.07,123.14,11800.0,113.1421,113.1971,112.9493,113.0136,11800.0
2014-06-18 10:30:00,123.17,123.25,123.15,123.22,7600.0,113.0411,113.1145,113.0228,113.087,7600.0
2014-06-18 10:40:00,123.25,123.25,123.09,123.23,12000.0,113.1145,113.1145,112.9677,113.0962,12000.0
2014-06-18 10:50:00,123.25,123.34,123.11,123.12,12700.0,113.1145,113.1971,112.9861,112.9952,12700.0
2014-06-18 11:00:00,123.09,123.09,122.89,122.89,20300.0,112.9677,112.9677,112.7841,112.7841,20300.0
2014-06-18 11:10:00,122.87,122.98,122.8,122.81,19900.0,112.7658,112.8667,112.7015,112.7107,19900.0
2014-06-18 11:20:00,122.81,122.85,122.79,122.82,10700.0,112.7107,112.7474,112.6924,112.7199,10700.0
2014-06-18 11:30:00,122.84,122.87,122.81,122.85,19000.0,112.7383,112.7658,112.7107,112.7474,19000.0
2014-06-18 11:40:00,122.86,123.08,122.82,123.08,26900.0,112.7566,112.9585,112.7199,112.9585,26900.0
2014-06-18 11:50:00,123.1,123.41,123.09,123.31,17600.0,112.9769,113.2614,112.9677,113.1696,17600.0
2014-06-18 12:00:00,123.31,123.31,123.23,123.3,9000.0,113.1696,113.1696,113.0962,113.1604,9000.0
2014-06-18 12:10:00,123.31,123.5,123.28,123.5,12800.0,113.1696,113.344,113.1421,113.344,12800.0
2014-06-18 12:20:00,123.53,123.63,123.5,123.63,10100.0,113.3715,113.4633,113.344,113.4633,10100.0
2014-06-18 12:30:00,123.68,123.88,123.66,123.74,13700.0,113.5092,113.6927,113.4908,113.5642,13700.0
2014-06-18 12:40:00,123.75,123.8,123.61,123.62,10400.0,113.5734,113.6193,113.4449,113.4541,10400.0
2014-06-18 12:50:00,123.64,123.89,123.64,123.88,9300.0,113.4725,113.7019,113.4725,113.6927,9300.0
2014-06-18 13:00:00,123.87,123.91,123.77,123.88,6300.0,113.6836,113.7203,113.5918,113.6927,6300.0
2014-06-18 13:10:00,123.86,123.87,123.68,123.68,5700.0,113.6744,113.6836,113.5092,113.5092,5700.0
2014-06-18 13:20:00,123.67,123.73,123.63,123.66,6500.0,113.5,113.5551,113.4633,113.4908,6500.0
2014-06-18 13:30:00,123.65,123.72,123.65,123.69,6300.0,113.4816,113.5459,113.4816,113.5184,6300.0
2014-06-18 13:40:00,123.69,123.75,123.63,123.75,8800.0,113.5184,113.5734,113.4633,113.5734,8800.0
2014-06-18 13:50:00,123.74,123.78,123.62,123.63,16500.0,113.5642,113.601,113.4541,113.4633,16500.0
2014-06-18 14:00:00,123.6,123.9,123.34,123.54,31400.0,113.4358,113.7111,113.1971,113.3807,31400.0
2014-06-18 14:10:00,123.64,123.81,123.44,123.58,21200.0,113.4725,113.6285,113.2889,113.4174,21200.0
2014-06-18 14:20:00,123.62,123.69,123.58,123.67,8000.0,113.4541,113.5184,113.4174,113.5,8000.0
2014-06-18 14:30:00,123.69,123.9,123.66,123.68,12700.0,113.5184,113.7111,113.4908,113.5092,12700.0
2014-06-18 14:40:00,123.7,123.73,123.61,123.73,8200.0,113.5275,113.5551,113.4449,113.5551,8200.0
2014-06-18 14:50:00,123.77,124.03,123.75,124.01,6900.0,113.5918,113.8304,113.5734,113.812,6900.0
2014-06-18 15:00:00,124.01,124.27,123.98,124.27,10100.0,113.812,114.0507,113.7845,114.0507,10100.0
2014-06-18 15:10:00,124.24,124.3,124.14,124.26,11900.0,114.0231,114.0782,113.9314,114.0415,11900.0
2014-06-18 15:20:00,124.28,124.4,124.24,124.37,13800.0,114.0598,114.17,114.0231,114.1424,13800.0
2014-06-18 15:30:00,124.36,124.59,124.36,124.55,22100.0,114.1333,114.3443,114.1333,114.3076,22100.0
2014-06-18 15:40:00,124.59,124.99,124.56,124.92,34500.0,114.3443,114.7115,114.3168,114.6472,34500.0
2014-06-18 15:50:00,124.94,124.94,124.82,124.86,49000.0,114.6656,114.6656,114.5554,114.5921,49000.0
2014-06-19 09:30:00,124.91,125.68,124.53,125.51,28400.0,114.638,115.3447,114.2893,115.1887,28400.0
2014-06-19 09:40:00,125.51,125.58,125.08,125.08,12100.0,115.1887,115.2529,114.7941,114.7941,12100.0
2014-06-19 09:50:00,125.07,125.35,124.96,125.25,8100.0,114.7849,115.0418,114.6839,114.9501,8100.0
2014-06-19 10:00:00,125.25,125.28,124.84,125.02,13400.0,114.9501,114.9776,114.5738,114.739,13400.0
2014-06-19 10:10:00,124.99,125.05,124.87,124.89,2800.0,114.7115,114.7665,114.6013,114.6197,2800.0
2014-06-19 10:20:00,124.93,125.15,124.89,125.15,3000.0,114.6564,114.8583,114.6197,114.8583,3000.0
2014-06-19 10:30:00,125.15,125.5,125.13,125.5,6100.0,114.8583,115.1795,114.8399,115.1795,6100.0
2014-06-19 10:40:00,125.5,125.76,125.44,125.61,12600.0,115.1795,115.4181,115.1244,115.2805,12600.0
2014-06-19 10:50:00,125.58,125.59,125.39,125.59,8600.0,115.2529,115.2621,115.0786,115.2621,8600.0
2014-06-19 11:00:00,125.53,125.72,125.53,125.72,8600.0,115.207,115.3814,115.207,115.3814,8600.0
2014-06-19 11:10:00,125.73,125.83,125.7,125.72,10200.0,115.3906,115.4824,115.3631,115.3814,10200.0
2014-06-19 11:20:00,125.73,125.92,125.7,125.89,19600.0,115.3906,115.565,115.3631,115.5374,19600.0
2014-06-19 11:30:00,125.86,125.9,125.75,125.77,9900.0,115.5099,115.5466,115.409,115.4273,9900.0
2014-06-19 11:40:00,125.79,125.82,125.54,125.54,15400.0,115.4457,115.4732,115.2162,115.2162,15400.0
2014-06-19 11:50:00,125.5,125.76,125.38,125.75,11300.0,115.1795,115.4181,115.0694,115.409,11300.0
2014-06-19 12:00:00,125.78,125.85,125.62,125.82,5100.0,115.4365,115.5007,115.2896,115.4732,5100.0
2014-06-19 12:10:00,125.82,126.04,125.79,125.99,5300.0,115.4732,115.6751,115.4457,115.6292,5300.0
2014-06-19 12:20:00,125.96,126.19,125.96,126.17,5200.0,115.6017,115.8128,115.6017,115.7944,5200.0
2014-06-19 12:30:00,126.17,126.24,126.12,126.22,6200.0,115.7944,115.8587,115.7485,115.8403,6200.0
2014-06-19 12:40:00,126.25,126.27,126.0,126.05,6600.0,115.8678,115.8862,115.6384,115.6843,6600.0
2014-06-19 12:50:00,126.05,126.16,126.02,126.06,6900.0,115.6843,115.7852,115.6568,115.6935,6900.0
2014-06-19 13:00:00,126.08,126.15,126.02,126.14,4900.0,115.7118,115.7761,115.6568,115.7669,4900.0
2014-06-19 13:10:00,126.15,126.17,126.02,126.02,8100.0,115.7761,115.7944,115.6568,115.6568,8100.0
2014-06-19 13:20:00,126.01,126.31,126.01,126.31,8000.0,115.6476,115.9229,115.6476,115.9229,8000.0
2014-06-19 13:30:00,126.32,126.41,126.29,126.33,6000.0,115.9321,116.0147,115.9045,115.9413,6000.0
2014-06-19 13:40:00,126.33,126.54,126.32,126.53,9500.0,115.9413,116.134,115.9321,116.1248,9500.0
2014-06-19 13:50:00,126.54,126.59,126.4,126.42,9200.0,116.134,116.1799,116.0055,116.0239,9200.0
2014-06-19 14:00:00,126.4,126.44,126.34,126.35,4700.0,116.0055,116.0422,115.9504,115.9596,4700.0
2014-06-19 14:10:00,126.33,126.56,126.33,126.54,10900.0,115.9413,116.1523,115.9413,116.134,10900.0
2014-06-19 14:20:00,126.54,126.7,126.48,126.61,11300.0,116.134,116.2808,116.0789,116.1982,11300.0
2014-06-19 14:30:00,126.59,126.59,126.4,126.5,7200.0,116.1799,116.1799,116.0055,116.0973,7200.0
2014-06-19 14:40:00,126.52,126.53,126.29,126.31,8000.0,116.1156,116.1248,115.9045,115.9229,8000.0
2014-06-19 14:50:00,126.39,126.39,126.25,126.26,9400.0,115.9963,115.9963,115.8678,115.877,9400.0
2014-06-19 15:00:00,126.26,126.28,126.13,126.27,10600.0,115.877,115.8954,115.7577,115.8862,10600.0
2014-06-19 15:10:00,126.24,126.3,126.12,126.16,13500.0,115.8587,115.9137,115.7485,115.7852,13500.0
2014-06-19 15:20:00,126.14,126.24,126.1,126.18,13400.0,115.7669,115.8587,115.7302,115.8036,13400.0
2014-06-19 15:30:00,126.2,126.36,126.14,126.35,15000.0,115.8219,115.9688,115.7669,115.9596,15000.0
2014-06-19 15:40:00,126.35,126.48,126.34,126.38,38500.0,115.9596,116.0789,115.9504,115.9871,38500.0
2014-06-19 15:50:00,126.38,126.59,126.31,126.58,67500.0,115.9871,116.1799,115.9229,116.1707,67500.0
2014-06-20 09:30:00,126.12,126.86,126.12,126.27,180100.0,115.7485,116.4277,115.7485,115.8862,180100.0
2014-06-20 09:40:00,126.18,126.28,125.41,125.6,24500.0,115.8036,115.8954,115.0969,115.2713,24500.0
2014-06-20 09:50:00,125.61,125.89,125.61,125.89,10000.0,115.2805,115.5374,115.2805,115.5374,10000.0
2014-06-20 10:00:00,125.91,125.95,125.58,125.78,20400.0,115.5558,115.5925,115.2529,115.4365,20400.0
2014-06-20 10:10:00,125.78,125.89,125.61,125.64,8800.0,115.4365,115.5374,115.2805,115.308,8800.0
2014-06-20 10:20:00,125.64,125.98,125.52,125.98,9500.0,115.308,115.62,115.1979,115.62,9500.0
2014-06-20 10:30:00,125.99,126.06,125.95,126.01,6100.0,115.6292,115.6935,115.5925,115.6476,6100.0
2014-06-20 10:40:00,125.99,126.16,125.94,126.08,6000.0,115.6292,115.7852,115.5833,115.7118,6000.0
2014-06-20 10:50:00,126.08,126.12,126.0,126.03,6800.0,115.7118,115.7485,115.6384,115.6659,6800.0
2014-06-20 11:00:00,126.01,126.17,126.01,126.17,4600.0,115.6476,115.7944,115.6476,115.7944,4600.0
2014-06-20 11:10:00,126.18,126.29,126.18,126.28,6500.0,115.8036,115.9045,115.8036,115.8954,6500.0
2014-06-20 11:20:00,126.29,126.46,126.29,126.43,7100.0,115.9045,116.0606,115.9045,116.033,7100.0
2014-06-20 11:30:00,126.4,126.48,126.39,126.47,6100.0,116.0055,116.0789,115.9963,116.0697,6100.0
2014-06-20 11:40:00,126.46,126.78,126.44,126.78,10900.0,116.0606,116.3543,116.0422,116.3543,10900.0
2014-06-20 11:50:00,126.76,126.76,126.6,126.61,6700.0,116.3359,116.3359,116.1891,116.1982,6700.0
2014-06-20 12:00:00,126.61,126.61,126.35,126.38,10900.0,116.1982,116.1982,115.9596,115.9871,10900.0
2014-06-20 12:10:00,126.36,126.4,126.2,126.26,10200.0,115.9688,116.0055,115.8219,115.877,10200.0
2014-06-20 12:20:00,126.31,126.31,125.99,126.18,9800.0,115.9229,115.9229,115.6292,115.8036,9800.0
2014-06-20 12:30:00,126.18,126.26,126.07,126.24,12100.0,115.8036,115.877,115.7026,115.8587,12100.0
2014-06-20 12:40:00,126.24,126.41,126.21,126.29,8200.0,115.8587,116.0147,115.8311,115.9045,8200.0
2014-06-20 12:50:00,126.35,126.48,126.3,126.48,4300.0,115.9596,116.0789,115.9137,116.0789,4300.0
2014-06-20 13:00:00,126.5,126.56,126.45,126.55,6100.0,116.0973,116.1523,116.0514,116.1432,6100.0
2014-06-20 13:10:00,126.56,126.68,126.54,126.65,4700.0,116.1523,116.2625,116.134,116.2349,4700.0
2014-06-20 13:20:00,126.68,126.68,126.55,126.68,9100.0,116.2625,116.2625,116.1432,116.2625,9100.0
2014-06-20 13:30:00,126.68,126.73,126.59,126.61,7600.0,116.2625,116.3084,116.1799,116.1982,7600.0
2014-06-20 13:40:00,126.61,126.79,126.6,126.79,15500.0,116.1982,116.3634,116.1891,116.3634,15500.0
2014-06-20 13:50:00,126.8,126.86,126.8,126.83,7100.0,116.3726,116.4277,116.3726,116.4001,7100.0
2014-06-20 14:00:00,126.83,126.83,126.68,126.69,9400.0,116.4001,116.4001,116.2625,116.2717,9400.0
2014-06-20 14:10:00,126.7,126.79,126.69,126.74,7600.0,116.2808,116.3634,116.2717,116.3175,7600.0
2014-06-20 14:20:00,126.73,126.86,126.71,126.85,9400.0,116.3084,116.4277,116.29,116.4185,9400.0
2014-06-20 14:30:00,126.86,126.88,126.81,126.88,12200.0,116.4277,116.446,116.3818,116.446,12200.0
2014-06-20 14:40:00,126.86,126.92,126.86,126.92,11400.0,116.4277,116.4827,116.4277,116.4827,11400.0
2014-06-20 14:50:00,126.93,126.95,126.9,126.92,15300.0,116.4919,116.5103,116.4644,116.4827,15300.0
2014-06-20 15:00:00,126.93,126.95,126.84,126.9,13600.0,116.4919,116.5103,116.4093,116.4644,13600.0
2014-06-20 15:10:00,126.92,126.99,126.9,126.96,15800.0,116.4827,116.547,116.4644,116.5194,15800.0
2014-06-20 15:20:00,126.97,127.12,126.93,127.1,25600.0,116.5286,116.6663,116.4919,116.6479,25600.0
2014-06-20 15:30:00,127.1,127.22,127.1,127.17,33000.0,116.6479,116.7581,116.6479,116.7122,33000.0
2014-06-20 15:40:00,127.16,127.2,126.99,127.02,52600.0,116.703,116.7397,116.547,116.5745,52600.0
2014-06-20 15:50:00,127.04,127.21,127.04,127.13,93700.0,116.5929,116.7489,116.5929,116.6755,93700.0
2014-06-23 09:30:00,127.24,127.6,126.98,127.6,16800.0,116.7764,117.1068,116.5378,117.1068,16800.0
2014-06-23 09:40:00,127.44,127.58,127.22,127.4,8800.0,116.96,117.0885,116.7581,116.9233,8800.0
2014-06-23 09:50:00,127.38,127.67,127.38,127.45,9800.0,116.9049,117.1711,116.9049,116.9692,9800.0
2014-06-23 10:00:00,127.45,127.59,127.28,127.36,7300.0,116.9692,117.0976,116.8131,116.8866,7300.0
2014-06-23 10:10:00,127.36,127.36,127.18,127.25,6800.0,116.8866,116.8866,116.7214,116.7856,6800.0
2014-06-23 10:20:00,127.27,127.33,127.25,127.25,3800.0,116.804,116.859,116.7856,116.7856,3800.0
2014-06-23 10:30:00,127.25,127.37,127.2,127.2,5900.0,116.7856,116.8957,116.7397,116.7397,5900.0
2014-06-23 10:40:00,127.21,127.34,127.17,127.34,5300.0,116.7489,116.8682,116.7122,116.8682,5300.0
2014-06-23 10:50:00,127.34,127.37,127.29,127.37,4400.0,116.8682,116.8957,116.8223,116.8957,4400.0
2014-06-23 11:00:00,127.32,127.43,127.28,127.34,5600.0,116.8498,116.9508,116.8131,116.8682,5600.0
2014-06-23 11:10:00,127.32,127.38,127.19,127.38,3500.0,116.8498,116.9049,116.7305,116.9049,3500.0
2014-06-23 11:20:00,127.34,127.51,127.34,127.36,7700.0,116.8682,117.0242,116.8682,116.8866,7700.0
2014-06-23 11:30:00,127.33,127.33,127.2,127.25,4400.0,116.859,116.859,116.7397,116.7856,4400.0
2014-06-23 11:40:00,127.22,127.3,127.16,127.2,6300.0,116.7581,116.8315,116.703,116.7397,6300.0
2014-06-23 11:50:00,127.2,127.29,127.18,127.24,3400.0,116.7397,116.8223,116.7214,116.7764,3400.0
2014-06-23 12:00:00,127.26,127.38,127.23,127.38,5300.0,116.7948,116.9049,116.7672,116.9049,5300.0
2014-06-23 12:10:00,127.37,127.42,127.31,127.39,7400.0,116.8957,116.9416,116.8407,116.9141,7400.0
2014-06-23 12:20:00,127.36,127.4,127.27,127.27,3600.0,116.8866,116.9233,116.804,116.804,3600.0
2014-06-23 12:30:00,127.28,127.28,127.09,127.09,4800.0,116.8131,116.8131,116.6388,116.6388,4800.0
2014-06-23 12:40:00,127.08,127.17,127.08,127.09,4000.0,116.6296,116.7122,116.6296,116.6388,4000.0
2014-06-23 12:50:00,127.09,127.09,126.99,126.99,2700.0,116.6388,116.6388,116.547,116.547,2700.0
2014-06-23 13:00:00,127.01,127.06,126.8,126.8,22900.0,116.5653,116.6112,116.3726,116.3726,22900.0
2014-06-23 13:10:00,126.8,126.8,126.68,126.68,43400.0,116.3726,116.3726,116.2625,116.2625,43400.0
2014-06-23 13:20:00,126.68,126.88,126.67,126.87,19300.0,116.2625,116.446,116.2533,116.4369,19300.0
2014-06-23 13:30:00,126.87,126.92,126.8,126.91,5900.0,116.4369,116.4827,116.3726,116.4736,5900.0
2014-06-23 13:40:00,126.91,126.99,126.89,126.99,3900.0,116.4736,116.547,116.4552,116.547,3900.0
2014-06-23 13:50:00,126.98,127.04,126.95,126.99,4300.0,116.5378,116.5929,116.5103,116.547,4300.0
2014-06-23 14:00:00,126.99,127.05,126.94,126.99,6400.0,116.547,116.602,116.5011,116.547,6400.0
2014-06-23 14:10:00,127.0,127.0,126.93,126.97,3300.0,116.5562,116.5562,116.4919,116.5286,3300.0
2014-06-23 14:20:00,126.98,127.06,126.98,127.06,5000.0,116.5378,116.6112,116.5378,116.6112,5000.0
2014-06-23 14:30:00,127.05,127.12,126.99,127.06,8300.0,116.602,116.6663,116.547,116.6112,8300.0
2014-06-23 14:40:00,127.08,127.12,127.08,127.08,5900.0,116.6296,116.6663,116.6296,116.6296,5900.0
2014-06-23 14:50:00,127.1,127.21,127.06,127.21,8500.0,116.6479,116.7489,116.6112,116.7489,8500.0
2014-06-23 15:00:00,127.22,127.32,127.21,127.29,9500.0,116.7581,116.8498,116.7489,116.8223,9500.0
2014-06-23 15:10:00,127.31,127.34,127.22,127.26,6900.0,116.8407,116.8682,116.7581,116.7948,6900.0
2014-06-23 15:20:00,127.26,127.31,127.25,127.27,5000.0,116.7948,116.8407,116.7856,116.804,5000.0
2014-06-23 15:30:00,127.29,127.31,127.26,127.28,9100.0,116.8223,116.8407,116.7948,116.8131,9100.0
2014-06-23 15:40:00,127.27,127.36,127.27,127.31,10200.0,116.804,116.8866,116.804,116.8407,10200.0
2014-06-23 15:50:00,127.3,127.39,127.24,127.31,26200.0,116.8315,116.9141,116.7764,116.8407,26200.0
2014-06-24 09:30:00,127.07,127.7,127.07,127.35,16200.0,116.6204,117.1986,116.6204,116.8774,16200.0
2014-06-24 09:40:00,127.37,127.68,127.07,127.51,13100.0,116.8957,117.1802,116.6204,117.0242,13100.0
2014-06-24 09:50:00,127.56,127.62,127.45,127.59,8500.0,117.0701,117.1252,116.9692,117.0976,8500.0
2014-06-24 10:00:00,127.57,127.9,127.5,127.77,7900.0,117.0793,117.3821,117.015,117.2628,7900.0
2014-06-24 10:10:00,127.9,127.9,127.58,127.59,7700.0,117.3821,117.3821,117.0885,117.0976,7700.0
2014-06-24 10:20:00,127.61,127.78,127.57,127.65,25000.0,117.116,117.272,117.0793,117.1527,25000.0
2014-06-24 10:30:00,127.65,127.98,127.62,127.98,10900.0,117.1527,117.4556,117.1252,117.4556,10900.0
2014-06-24 10:40:00,127.92,127.98,127.83,127.94,9500.0,117.4005,117.4556,117.3179,117.4189,9500.0
2014-06-24 10:50:00,127.92,128.0,127.89,127.92,7700.0,117.4005,117.4739,117.373,117.4005,7700.0
2014-06-24 11:00:00,127.96,127.97,127.8,127.81,5600.0,117.4372,117.4464,117.2904,117.2996,5600.0
2014-06-24 11:10:00,127.81,127.84,127.76,127.77,11800.0,117.2996,117.3271,117.2537,117.2628,11800.0
2014-06-24 11:20:00,127.78,127.8,127.62,127.69,8000.0,117.272,117.2904,117.1252,117.1894,8000.0
2014-06-24 11:30:00,127.66,127.7,127.57,127.6,5000.0,117.1619,117.1986,117.0793,117.1068,5000.0
2014-06-24 11:40:00,127.59,127.63,127.53,127.63,4500.0,117.0976,117.1344,117.0426,117.1344,4500.0
2014-06-24 11:50:00,127.6,127.71,127.6,127.68,2500.0,117.1068,117.2078,117.1068,117.1802,2500.0
2014-06-24 12:00:00,127.69,127.69,127.57,127.64,6300.0,117.1894,117.1894,117.0793,117.1435,6300.0
2014-06-24 12:10:00,127.62,127.66,127.57,127.66,4600.0,117.1252,117.1619,117.0793,117.1619,4600.0
2014-06-24 12:20:00,127.66,127.72,127.6,127.72,5500.0,117.1619,117.217,117.1068,117.217,5500.0
2014-06-24 12:30:00,127.71,127.73,127.62,127.65,6000.0,117.2078,117.2261,117.1252,117.1527,6000.0
2014-06-24 12:40:00,127.65,127.68,127.5,127.54,4900.0,117.1527,117.1802,117.015,117.0518,4900.0
2014-06-24 12:50:00,127.57,127.57,127.38,127.44,5700.0,117.0793,117.0793,116.9049,116.96,5700.0
2014-06-24 13:00:00,127.48,127.49,127.33,127.41,8700.0,116.9967,117.0059,116.859,116.9324,8700.0
2014-06-24 13:10:00,127.41,127.46,127.28,127.3,5100.0,116.9324,116.9783,116.8131,116.8315,5100.0
2014-06-24 13:20:00,127.32,127.54,127.32,127.51,9600.0,116.8498,117.0518,116.8498,117.0242,9600.0
2014-06-24 13:30:00,127.51,127.59,127.5,127.57,3800.0,117.0242,117.0976,117.015,117.0793,3800.0
2014-06-24 13:40:00,127.54,127.57,127.49,127.51,7600.0,117.0518,117.0793,117.0059,117.0242,7600.0
2014-06-24 13:50:00,127.53,127.54,127.42,127.47,7300.0,117.0426,117.0518,116.9416,116.9875,7300.0
2014-06-24 14:00:00,127.44,127.67,127.44,127.65,6600.0,116.96,117.1711,116.96,117.1527,6600.0
2014-06-24 14:10:00,127.62,127.68,127.62,127.63,4400.0,117.1252,117.1802,117.1252,117.1344,4400.0
2014-06-24 14:20:00,127.67,127.67,127.49,127.5,6600.0,117.1711,117.1711,117.0059,117.015,6600.0
2014-06-24 14:30:00,127.52,127.59,127.47,127.53,11800.0,117.0334,117.0976,116.9875,117.0426,11800.0
2014-06-24 14:40:00,127.54,127.63,127.52,127.58,5800.0,117.0518,117.1344,117.0334,117.0885,5800.0
2014-06-24 14:50:00,127.59,127.66,127.51,127.51,14200.0,117.0976,117.1619,117.0242,117.0242,14200.0
2014-06-24 15:00:00,127.5,127.52,127.27,127.32,28100.0,117.015,117.0334,116.804,116.8498,28100.0
2014-06-24 15:10:00,127.31,127.36,127.2,127.29,28700.0,116.8407,116.8866,116.7397,116.8223,28700.0
2014-06-24 15:20:00,127.28,127.38,127.22,127.29,60300.0,116.8131,116.9049,116.7581,116.8223,60300.0
2014-06-24 15:30:00,127.29,127.4,127.18,127.27,34900.0,116.8223,116.9233,116.7214,116.804,34900.0
2014-06-24 15:40:00,127.27,127.33,127.22,127.28,22700.0,116.804,116.859,116.7581,116.8131,22700.0
2014-06-24 15:50:00,127.28,127.28,127.03,127.07,83900.0,116.8131,116.8131,116.5837,116.6204,83900.0
2014-06-25 09:30:00,127.0,128.51,127.0,127.8,36400.0,116.5562,117.942,116.5562,117.2904,36400.0
2014-06-25 09:40:00,127.89,128.21,127.66,127.7,16500.0,117.373,117.6667,117.1619,117.1986,16500.0
2014-06-25 09:50:00,127.72,128.13,127.33,127.4,20300.0,117.217,117.5932,116.859,116.9233,20300.0
2014-06-25 10:00:00,127.42,127.77,127.22,127.22,46400.0,116.9416,117.2628,116.7581,116.7581,46400.0
2014-06-25 10:10:00,127.22,127.52,127.11,127.5,18700.0,116.7581,117.0334,116.6571,117.015,18700.0
2014-06-25 10:20:00,127.51,127.68,127.42,127.43,11500.0,117.0242,117.1802,116.9416,116.9508,11500.0
2014-06-25 10:30:00,127.4,127.69,127.37,127.43,7600.0,116.9233,117.1894,116.8957,116.9508,7600.0
2014-06-25 10:40:00,127.41,127.65,127.24,127.57,12000.0,116.9324,117.1527,116.7764,117.0793,12000.0
2014-06-25 10:50:00,127.57,127.78,127.56,127.73,6100.0,117.0793,117.272,117.0701,117.2261,6100.0
2014-06-25 11:00:00,127.72,127.74,127.45,127.57,13400.0,117.217,117.2353,116.9692,117.0793,13400.0
2014-06-25 11:10:00,127.56,127.84,127.49,127.78,8400.0,117.0701,117.3271,117.0059,117.272,8400.0
2014-06-25 11:20:00,127.74,127.81,127.47,127.47,8400.0,117.2353,117.2996,116.9875,116.9875,8400.0
2014-06-25 11:30:00,127.48,127.55,127.35,127.36,5700.0,116.9967,117.0609,116.8774,116.8866,5700.0
2014-06-25 11:40:00,127.46,127.61,127.4,127.43,8100.0,116.9783,117.116,116.9233,116.9508,8100.0
2014-06-25 11:50:00,127.53,127.59,127.46,127.57,6100.0,117.0426,117.0976,116.9783,117.0793,6100.0
2014-06-25 12:00:00,127.56,127.58,127.38,127.45,6700.0,117.0701,117.0885,116.9049,116.9692,6700.0
2014-06-25 12:10:00,127.45,127.49,127.33,127.38,9100.0,116.9692,117.0059,116.859,116.9049,9100.0
2014-06-25 12:20:00,127.38,127.42,127.33,127.42,5100.0,116.9049,116.9416,116.859,116.9416,5100.0
2014-06-25 12:30:00,127.41,127.61,127.41,127.58,3900.0,116.9324,117.116,116.9324,117.0885,3900.0
2014-06-25 12:40:00,127.61,127.81,127.61,127.8,3800.0,117.116,117.2996,117.116,117.2904,3800.0
2014-06-25 12:50:00,127.81,127.86,127.78,127.8,3100.0,117.2996,117.3454,117.272,117.2904,3100.0
2014-06-25 13:00:00,127.82,128.2,127.81,128.05,6600.0,117.3087,117.6575,117.2996,117.5198,6600.0
2014-06-25 13:10:00,128.03,128.1,127.98,128.1,4800.0,117.5015,117.5657,117.4556,117.5657,4800.0
2014-06-25 13:20:00,128.11,128.11,128.0,128.08,3500.0,117.5749,117.5749,117.4739,117.5473,3500.0
2014-06-25 13:30:00,128.1,128.45,128.07,128.43,6100.0,117.5657,117.8869,117.5382,117.8686,6100.0
2014-06-25 13:40:00,128.39,128.39,128.13,128.14,5100.0,117.8319,117.8319,117.5932,117.6024,5100.0
2014-06-25 13:50:00,128.11,128.39,128.1,128.32,7000.0,117.5749,117.8319,117.5657,117.7676,7000.0
2014-06-25 14:00:00,128.31,128.35,128.2,128.33,7500.0,117.7584,117.7951,117.6575,117.7768,7500.0
2014-06-25 14:10:00,128.32,128.56,128.32,128.48,6100.0,117.7676,117.9879,117.7676,117.9145,6100.0
2014-06-25 14:20:00,128.48,128.61,128.46,128.49,6300.0,117.9145,118.0338,117.8961,117.9236,6300.0
2014-06-25 14:30:00,128.5,128.66,128.5,128.61,6600.0,117.9328,118.0797,117.9328,118.0338,6600.0
2014-06-25 14:40:00,128.58,128.66,128.51,128.61,4800.0,118.0062,118.0797,117.942,118.0338,4800.0
2014-06-25 14:50:00,128.58,128.61,128.54,128.61,3900.0,118.0062,118.0338,117.9695,118.0338,3900.0
2014-06-25 15:00:00,128.6,128.64,128.52,128.63,5800.0,118.0246,118.0613,117.9512,118.0521,5800.0
2014-06-25 15:10:00,128.63,128.7,128.61,128.69,10700.0,118.0521,118.1164,118.0338,118.1072,10700.0
2014-06-25 15:20:00,128.7,128.93,128.7,128.91,21200.0,118.1164,118.3274,118.1164,118.3091,21200.0
2014-06-25 15:30:00,128.93,129.14,128.89,128.99,31300.0,118.3274,118.5202,118.2907,118.3825,31300.0
2014-06-25 15:40:00,129.01,129.02,128.94,128.96,26400.0,118.4009,118.41,118.3366,118.355,26400.0
2014-06-25 15:50:00,128.94,129.03,128.86,128.96,46500.0,118.3366,118.4192,118.2632,118.355,46500.0
2014-06-26 09:30:00,128.85,128.87,127.66,127.72,23300.0,118.5131,118.5315,117.4186,117.4738,23300.0
2014-06-26 09:40:00,127.66,127.69,126.81,126.98,17400.0,117.4186,117.4462,116.6368,116.7931,17400.0
2014-06-26 09:50:00,126.93,127.03,126.74,126.88,33500.0,116.7471,116.8391,116.5724,116.7012,33500.0
2014-06-26 10:00:00,126.88,126.96,126.54,126.67,26600.0,116.7012,116.7747,116.3884,116.508,26600.0
2014-06-26 10:10:00,126.66,126.71,126.19,126.51,20400.0,116.4988,116.5448,116.0665,116.3608,20400.0
2014-06-26 10:20:00,126.54,126.75,126.51,126.57,13900.0,116.3884,116.5816,116.3608,116.416,13900.0
2014-06-26 10:30:00,126.6,126.65,126.44,126.56,20300.0,116.4436,116.4896,116.2965,116.4068,20300.0
2014-06-26 10:40:00,126.56,126.83,126.53,126.69,19300.0,116.4068,116.6552,116.3792,116.5264,19300.0
2014-06-26 10:50:00,126.68,126.85,126.63,126.76,14800.0,116.5172,116.6736,116.4712,116.5908,14800.0
2014-06-26 11:00:00,126.81,127.06,126.81,126.89,8700.0,116.6368,116.8667,116.6368,116.7104,8700.0
2014-06-26 11:10:00,126.86,126.91,126.7,126.7,4900.0,116.6828,116.7287,116.5356,116.5356,4900.0
2014-06-26 11:20:00,126.73,126.85,126.69,126.85,7400.0,116.5632,116.6736,116.5264,116.6736,7400.0
2014-06-26 11:30:00,126.85,126.92,126.7,126.74,7500.0,116.6736,116.7379,116.5356,116.5724,7500.0
2014-06-26 11:40:00,126.72,126.79,126.68,126.75,4500.0,116.554,116.6184,116.5172,116.5816,4500.0
2014-06-26 11:50:00,126.7,126.75,126.64,126.66,6400.0,116.5356,116.5816,116.4804,116.4988,6400.0
2014-06-26 12:00:00,126.7,126.79,126.69,126.69,6800.0,116.5356,116.6184,116.5264,116.5264,6800.0
2014-06-26 12:10:00,126.72,126.76,126.58,126.59,9200.0,116.554,116.5908,116.4252,116.4344,9200.0
2014-06-26 12:20:00,126.6,126.72,126.58,126.67,7800.0,116.4436,116.554,116.4252,116.508,7800.0
2014-06-26 12:30:00,126.65,126.79,126.46,126.52,8400.0,116.4896,116.6184,116.3148,116.37,8400.0
2014-06-26 12:40:00,126.52,126.59,126.44,126.54,8000.0,116.37,116.4344,116.2965,116.3884,8000.0
2014-06-26 12:50:00,126.57,126.87,126.57,126.87,4100.0,116.416,116.692,116.416,116.692,4100.0
2014-06-26 13:00:00,126.86,126.89,126.75,126.78,5000.0,116.6828,116.7104,116.5816,116.6092,5000.0
2014-06-26 13:10:00,126.79,126.85,126.76,126.8,3700.0,116.6184,116.6736,116.5908,116.6276,3700.0
2014-06-26 13:20:00,126.85,127.25,126.85,127.13,6600.0,116.6736,117.0415,116.6736,116.9311,6600.0
2014-06-26 13:30:00,127.16,127.43,127.16,127.43,4200.0,116.9587,117.207,116.9587,117.207,4200.0
2014-06-26 13:40:00,127.51,127.61,127.38,127.61,10200.0,117.2806,117.3726,117.161,117.3726,10200.0
2014-06-26 13:50:00,127.64,127.64,127.36,127.39,9800.0,117.4002,117.4002,117.1426,117.1702,9800.0
2014-06-26 14:00:00,127.41,127.57,127.37,127.57,5200.0,117.1886,117.3358,117.1518,117.3358,5200.0
2014-06-26 14:10:00,127.59,127.72,127.5,127.72,14000.0,117.3542,117.4738,117.2714,117.4738,14000.0
2014-06-26 14:20:00,127.69,127.86,127.67,127.86,5300.0,117.4462,117.6025,117.4278,117.6025,5300.0
2014-06-26 14:30:00,127.82,127.85,127.64,127.73,7200.0,117.5657,117.5933,117.4002,117.483,7200.0
2014-06-26 14:40:00,127.73,127.74,127.64,127.65,6600.0,117.483,117.4922,117.4002,117.4094,6600.0
2014-06-26 14:50:00,127.68,127.85,127.65,127.8,4800.0,117.437,117.5933,117.4094,117.5473,4800.0
2014-06-26 15:00:00,127.75,127.98,127.75,127.95,7300.0,117.5014,117.7129,117.5014,117.6853,7300.0
2014-06-26 15:10:00,127.95,128.02,127.85,127.9,10600.0,117.6853,117.7497,117.5933,117.6393,10600.0
2014-06-26 15:20:00,127.93,127.97,127.86,127.88,12100.0,117.6669,117.7037,117.6025,117.6209,12100.0
2014-06-26 15:30:00,127.87,127.93,127.86,127.86,11400.0,117.6117,117.6669,117.6025,117.6025,11400.0
2014-06-26 15:40:00,127.87,127.87,127.74,127.8,22000.0,117.6117,117.6117,117.4922,117.5473,22000.0
2014-06-26 15:50:00,127.83,127.85,127.74,127.82,34000.0,117.5749,117.5933,117.4922,117.5657,34000.0
2014-06-27 09:30:00,127.47,127.99,127.0,127.09,17900.0,117.2438,117.7221,116.8115,116.8943,17900.0
2014-06-27 09:40:00,127.07,127.21,126.4,126.63,13200.0,116.8759,117.0047,116.2597,116.4712,13200.0
2014-06-27 09:50:00,126.68,126.98,126.63,126.85,9100.0,116.5172,116.7931,116.4712,116.6736,9100.0
2014-06-27 10:00:00,126.92,127.12,126.8,127.11,10500.0,116.7379,116.9219,116.6276,116.9127,10500.0
2014-06-27 10:10:00,127.13,127.22,127.02,127.11,5400.0,116.9311,117.0139,116.8299,116.9127,5400.0
2014-06-27 10:20:00,127.11,127.6,127.08,127.41,7700.0,116.9127,117.3634,116.8851,117.1886,7700.0
2014-06-27 10:30:00,127.46,127.75,127.3,127.71,7800.0,117.2346,117.5014,117.0875,117.4646,7800.0
2014-06-27 10:40:00,127.7,127.88,127.67,127.69,5400.0,117.4554,117.6209,117.4278,117.4462,5400.0
2014-06-27 10:50:00,127.69,127.75,127.6,127.63,5100.0,117.4462,117.5014,117.3634,117.391,5100.0
2014-06-27 11:00:00,127.69,127.7,127.49,127.61,14300.0,117.4462,117.4554,117.2622,117.3726,14300.0
2014-06-27 11:10:00,127.65,127.68,127.43,127.43,7000.0,117.4094,117.437,117.207,117.207,7000.0
2014-06-27 11:20:00,127.44,127.57,127.44,127.53,9200.0,117.2162,117.3358,117.2162,117.299,9200.0
2014-06-27 11:30:00,127.49,127.5,127.35,127.47,7000.0,117.2622,117.2714,117.1334,117.2438,7000.0
2014-06-27 11:40:00,127.46,127.46,127.32,127.35,5100.0,117.2346,117.2346,117.1059,117.1334,5100.0
2014-06-27 11:50:00,127.38,127.39,127.29,127.29,2500.0,117.161,117.1702,117.0783,117.0783,2500.0
2014-06-27 12:00:00,127.26,127.26,127.07,127.07,4500.0,117.0507,117.0507,116.8759,116.8759,4500.0
2014-06-27 12:10:00,127.05,127.05,126.96,126.96,2900.0,116.8575,116.8575,116.7747,116.7747,2900.0
2014-06-27 12:20:00,126.98,127.03,126.95,127.03,3800.0,116.7931,116.8391,116.7655,116.8391,3800.0
2014-06-27 12:30:00,127.02,127.02,126.96,126.97,2100.0,116.8299,116.8299,116.7747,116.7839,2100.0
2014-06-27 12:40:00,126.94,126.97,126.82,126.88,4400.0,116.7563,116.7839,116.646,116.7012,4400.0
2014-06-27 12:50:00,126.93,126.93,126.8,126.82,3000.0,116.7471,116.7471,116.6276,116.646,3000.0
2014-06-27 13:00:00,126.84,126.86,126.68,126.69,3100.0,116.6644,116.6828,116.5172,116.5264,3100.0
2014-06-27 13:10:00,126.64,126.65,126.39,126.42,19100.0,116.4804,116.4896,116.2505,116.2781,19100.0
2014-06-27 13:20:00,126.41,126.63,126.41,126.63,5200.0,116.2689,116.4712,116.2689,116.4712,5200.0
2014-06-27 13:30:00,126.61,126.68,126.61,126.68,2100.0,116.4528,116.5172,116.4528,116.5172,2100.0
2014-06-27 13:40:00,126.67,126.86,126.67,126.8,14100.0,116.508,116.6828,116.508,116.6276,14100.0
2014-06-27 13:50:00,126.82,126.89,126.7,126.81,5700.0,116.646,116.7104,116.5356,116.6368,5700.0
2014-06-27 14:00:00,126.79,126.91,126.76,126.86,5800.0,116.6184,116.7287,116.5908,116.6828,5800.0
2014-06-27 14:10:00,126.85,126.91,126.83,126.83,6400.0,116.6736,116.7287,116.6552,116.6552,6400.0
2014-06-27 14:20:00,126.81,126.86,126.8,126.8,6200.0,116.6368,116.6828,116.6276,116.6276,6200.0
2014-06-27 14:30:00,126.82,126.92,126.8,126.88,7200.0,116.646,116.7379,116.6276,116.7012,7200.0
2014-06-27 14:40:00,126.9,126.94,126.79,126.83,7000.0,116.7195,116.7563,116.6184,116.6552,7000.0
2014-06-27 14:50:00,126.82,126.88,126.79,126.81,6800.0,116.646,116.7012,116.6184,116.6368,6800.0
2014-06-27 15:00:00,126.8,126.92,126.8,126.83,14600.0,116.6276,116.7379,116.6276,116.6552,14600.0
2014-06-27 15:10:00,126.84,126.93,126.82,126.86,8500.0,116.6644,116.7471,116.646,116.6828,8500.0
2014-06-27 15:20:00,126.87,127.02,126.82,126.98,13900.0,116.692,116.8299,116.646,116.7931,13900.0
2014-06-27 15:30:00,126.96,127.12,126.94,127.1,20600.0,116.7747,116.9219,116.7563,116.9035,20600.0
2014-06-27 15:40:00,127.1,127.4,127.0,127.33,45100.0,116.9035,117.1794,116.8115,117.1151,45100.0
2014-06-27 15:50:00,127.36,127.46,127.24,127.41,146300.0,117.1426,117.2346,117.0323,117.1886,146300.0
2014-06-30 09:30:00,127.25,129.0,126.86,128.5,84100.0,117.0415,118.6511,116.6828,118.1912,84100.0
2014-06-30 09:40:00,128.65,129.36,128.21,129.23,59600.0,118.3292,118.9822,117.9245,118.8626,59600.0
2014-06-30 09:50:00,129.2,129.21,128.46,128.46,28200.0,118.835,118.8442,118.1544,118.1544,28200.0
2014-06-30 10:00:00,128.53,128.85,128.51,128.82,10900.0,118.2188,118.5131,118.2004,118.4855,10900.0
2014-06-30 10:10:00,128.8,128.84,128.59,128.68,23200.0,118.4671,118.5039,118.274,118.3567,23200.0
2014-06-30 10:20:00,128.66,128.85,128.66,128.67,16300.0,118.3384,118.5131,118.3384,118.3476,16300.0
2014-06-30 10:30:00,128.64,128.71,128.15,128.15,12600.0,118.32,118.3843,117.8693,117.8693,12600.0
2014-06-30 10:40:00,128.15,128.15,127.79,127.96,11600.0,117.8693,117.8693,117.5381,117.6945,11600.0
2014-06-30 10:50:00,127.93,127.95,127.69,127.95,20300.0,117.6669,117.6853,117.4462,117.6853,20300.0
2014-06-30 11:00:00,127.96,128.12,127.91,128.09,12000.0,117.6945,117.8417,117.6485,117.8141,12000.0
2014-06-30 11:10:00,128.12,128.15,128.06,128.06,5400.0,117.8417,117.8693,117.7865,117.7865,5400.0
2014-06-30 11:20:00,128.07,128.28,128.06,128.1,7300.0,117.7957,117.9888,117.7865,117.8233,7300.0
2014-06-30 11:30:00,128.05,128.06,127.88,127.93,7900.0,117.7773,117.7865,117.6209,117.6669,7900.0
2014-06-30 11:40:00,127.93,127.93,127.71,127.79,14300.0,117.6669,117.6669,117.4646,117.5381,14300.0
2014-06-30 11:50:00,127.81,128.02,127.76,127.99,7900.0,117.5565,117.7497,117.5106,117.7221,7900.0
2014-06-30 12:00:00,127.94,127.99,127.87,127.89,6900.0,117.6761,117.7221,117.6117,117.6301,6900.0
2014-06-30 12:10:00,127.9,128.06,127.9,128.06,8200.0,117.6393,117.7865,117.6393,117.7865,8200.0
2014-06-30 12:20:00,128.05,128.11,128.02,128.02,9000.0,117.7773,117.8325,117.7497,117.7497,9000.0
2014-06-30 12:30:00,128.02,128.14,127.98,128.05,12200.0,117.7497,117.8601,117.7129,117.7773,12200.0
2014-06-30 12:40:00,128.07,128.16,128.03,128.03,4300.0,117.7957,117.8785,117.7589,117.7589,4300.0
2014-06-30 12:50:00,128.05,128.13,127.95,127.97,7500.0,117.7773,117.8509,117.6853,117.7037,7500.0
2014-06-30 13:00:00,127.97,128.13,127.97,128.06,8600.0,117.7037,117.8509,117.7037,117.7865,8600.0
2014-06-30 13:10:00,128.08,128.14,128.06,128.07,6100.0,117.8049,117.8601,117.7865,117.7957,6100.0
2014-06-30 13:20:00,128.1,128.1,127.96,128.05,13400.0,117.8233,117.8233,117.6945,117.7773,13400.0
2014-06-30 13:30:00,128.06,128.15,128.0,128.15,11200.0,117.7865,117.8693,117.7313,117.8693,11200.0
2014-06-30 13:40:00,128.09,128.15,128.06,128.1,15600.0,117.8141,117.8693,117.7865,117.8233,15600.0
2014-06-30 13:50:00,128.12,128.24,128.09,128.1,10800.0,117.8417,117.952,117.8141,117.8233,10800.0
2014-06-30 14:00:00,128.1,128.23,128.09,128.19,26000.0,117.8233,117.9429,117.8141,117.9061,26000.0
2014-06-30 14:10:00,128.19,128.3,128.14,128.26,12100.0,117.9061,118.0072,117.8601,117.9704,12100.0
2014-06-30 14:20:00,128.27,128.4,128.25,128.4,16800.0,117.9796,118.0992,117.9612,118.0992,16800.0
2014-06-30 14:30:00,128.43,128.48,128.33,128.33,11800.0,118.1268,118.1728,118.0348,118.0348,11800.0
2014-06-30 14:40:00,128.34,128.34,128.26,128.26,12100.0,118.044,118.044,117.9704,117.9704,12100.0
2014-06-30 14:50:00,128.26,128.28,128.0,128.0,11200.0,117.9704,117.9888,117.7313,117.7313,11200.0
2014-06-30 15:00:00,128.01,128.03,127.82,128.01,10900.0,117.7405,117.7589,117.5657,117.7405,10900.0
2014-06-30 15:10:00,128.0,128.02,127.78,127.79,17100.0,117.7313,117.7497,117.529,117.5381,17100.0
2014-06-30 15:20:00,127.76,127.84,127.71,127.76,11600.0,117.5106,117.5841,117.4646,117.5106,11600.0
2014-06-30 15:30:00,127.74,127.75,127.62,127.63,11700.0,117.4922,117.5014,117.3818,117.391,11700.0
2014-06-30 15:40:00,127.63,127.64,127.47,127.55,24000.0,117.391,117.4002,117.2438,117.3174,24000.0
2014-06-30 15:50:00,127.54,127.86,127.49,127.69,74700.0,117.3082,117.6025,117.2622,117.4462,74700.0
2014-07-01 09:30:00,128.22,128.96,127.99,128.73,182500.0,117.9337,118.6143,117.7221,118.4027,182500.0
2014-07-01 09:40:00,128.65,128.78,127.94,128.12,21800.0,118.3292,118.4487,117.6761,117.8417,21800.0
2014-07-01 09:50:00,128.09,128.38,128.02,128.09,32000.0,117.8141,118.0808,117.7497,117.8141,32000.0
2014-07-01 10:00:00,128.06,128.5,127.98,128.4,217900.0,117.7865,118.1912,117.7129,118.0992,217900.0
2014-07-01 10:10:00,128.4,128.51,128.38,128.5,20300.0,118.0992,118.2004,118.0808,118.1912,20300.0
2014-07-01 10:20:00,128.54,128.65,128.41,128.42,31100.0,118.228,118.3292,118.1084,118.1176,31100.0
2014-07-01 10:30:00,128.44,128.5,128.34,128.44,6200.0,118.136,118.1912,118.044,118.136,6200.0
2014-07-01 10:40:00,128.46,128.58,128.41,128.47,23200.0,118.1544,118.2648,118.1084,118.1636,23200.0
2014-07-01 10:50:00,128.5,128.53,128.39,128.43,9400.0,118.1912,118.2188,118.09,118.1268,9400.0
2014-07-01 11:00:00,128.42,128.5,128.38,128.4,18200.0,118.1176,118.1912,118.0808,118.0992,18200.0
2014-07-01 11:10:00,128.37,128.4,128.23,128.23,8700.0,118.0716,118.0992,117.9429,117.9429,8700.0
2014-07-01 11:20:00,128.26,128.5,128.23,128.5,11100.0,117.9704,118.1912,117.9429,118.1912,11100.0
2014-07-01 11:30:00,128.5,128.71,128.47,128.7,53500.0,118.1912,118.3843,118.1636,118.3751,53500.0
2014-07-01 11:40:00,128.69,128.81,128.58,128.61,26100.0,118.3659,118.4763,118.2648,118.2924,26100.0
2014-07-01 11:50:00,128.59,128.91,128.45,128.91,91300.0,118.274,118.5683,118.1452,118.5683,91300.0
2014-07-01 12:00:00,128.93,129.0,128.9,129.0,11700.0,118.5867,118.6511,118.5591,118.6511,11700.0
2014-07-01 12:10:00,128.99,129.0,128.93,128.98,16400.0,118.6419,118.6511,118.5867,118.6327,16400.0
2014-07-01 12:20:00,128.99,129.09,128.94,129.07,6700.0,118.6419,118.7339,118.5959,118.7155,6700.0
2014-07-01 12:30:00,129.05,129.26,129.05,129.19,10500.0,118.6971,118.8902,118.6971,118.8258,10500.0
2014-07-01 12:40:00,129.17,129.21,129.04,129.2,5400.0,118.8074,118.8442,118.6879,118.835,5400.0
2014-07-01 12:50:00,129.19,129.33,129.16,129.27,5400.0,118.8258,118.9546,118.7982,118.8994,5400.0
2014-07-01 13:00:00,129.29,129.56,129.29,129.56,6000.0,118.9178,119.1662,118.9178,119.1662,6000.0
2014-07-01 13:10:00,129.58,129.78,129.57,129.72,9300.0,119.1845,119.3685,119.1753,119.3133,9300.0
2014-07-01 13:20:00,129.72,129.85,129.72,129.78,5900.0,119.3133,119.4329,119.3133,119.3685,5900.0
2014-07-01 13:30:00,129.75,129.9,129.74,129.84,9200.0,119.3409,119.4789,119.3317,119.4237,9200.0
2014-07-01 13:40:00,129.82,129.89,129.78,129.87,15400.0,119.4053,119.4697,119.3685,119.4513,15400.0
2014-07-01 13:50:00,129.86,129.86,129.77,129.78,6100.0,119.4421,119.4421,119.3593,119.3685,6100.0
2014-07-01 14:00:00,129.79,129.83,129.74,129.8,11700.0,119.3777,119.4145,119.3317,119.3869,11700.0
2014-07-01 14:10:00,129.8,129.87,129.71,129.75,10100.0,119.3869,119.4513,119.3041,119.3409,10100.0
2014-07-01 14:20:00,129.73,129.81,129.69,129.69,7400.0,119.3225,119.3961,119.2857,119.2857,7400.0
2014-07-01 14:30:00,129.66,129.72,129.6,129.67,7900.0,119.2581,119.3133,119.2029,119.2673,7900.0
2014-07-01 14:40:00,129.67,129.68,129.38,129.43,10200.0,119.2673,119.2765,119.0006,119.0466,10200.0
2014-07-01 14:50:00,129.44,129.58,129.41,129.57,9800.0,119.0558,119.1845,119.0282,119.1753,9800.0
2014-07-01 15:00:00,129.56,129.64,129.51,129.51,24900.0,119.1662,119.2397,119.1202,119.1202,24900.0
2014-07-01 15:10:00,129.5,129.53,129.42,129.51,19300.0,119.111,119.1386,119.0374,119.1202,19300.0
2014-07-01 15:20:00,129.51,129.56,129.47,129.51,29900.0,119.1202,119.1662,119.0834,119.1202,29900.0
2014-07-01 15:30:00,129.51,129.75,129.51,129.65,24300.0,119.1202,119.3409,119.1202,119.2489,24300.0
2014-07-01 15:40:00,129.64,129.64,129.46,129.48,51000.0,119.2397,119.2397,119.0742,119.0926,51000.0
2014-07-01 15:50:00,129.49,129.5,129.28,129.3,56800.0,119.1018,119.111,118.9086,118.927,56800.0
2014-07-02 09:30:00,128.85,129.37,127.21,128.27,67700.0,118.5131,118.9914,117.0047,117.9796,67700.0
2014-07-02 09:40:00,128.21,128.55,128.11,128.43,56800.0,117.9245,118.2372,117.8325,118.1268,56800.0
2014-07-02 09:50:00,128.38,128.66,128.21,128.45,31800.0,118.0808,118.3384,117.9245,118.1452,31800.0
2014-07-02 10:00:00,128.45,128.45,128.11,128.12,28300.0,118.1452,118.1452,117.8325,117.8417,28300.0
2014-07-02 10:10:00,128.13,128.61,128.13,128.58,21000.0,117.8509,118.2924,117.8509,118.2648,21000.0
2014-07-02 10:20:00,128.66,128.76,128.5,128.5,32100.0,118.3384,118.4303,118.1912,118.1912,32100.0
2014-07-02 10:30:00,128.5,128.55,128.25,128.47,34700.0,118.1912,118.2372,117.9612,118.1636,34700.0
2014-07-02 10:40:00,128.47,128.82,128.45,128.72,29900.0,118.1636,118.4855,118.1452,118.3935,29900.0
2014-07-02 10:50:00,128.73,128.85,128.6,128.69,30300.0,118.4027,118.5131,118.2832,118.3659,30300.0
2014-07-02 11:00:00,128.69,129.25,128.69,129.09,22900.0,118.3659,118.881,118.3659,118.7339,22900.0
2014-07-02 11:10:00,129.12,129.15,128.98,128.98,29000.0,118.7615,118.789,118.6327,118.6327,29000.0
2014-07-02 11:20:00,128.99,129.26,128.99,129.2,29100.0,118.6419,118.8902,118.6419,118.835,29100.0
2014-07-02 11:30:00,129.21,129.27,129.07,129.18,15800.0,118.8442,118.8994,118.7155,118.8166,15800.0
2014-07-02 11:40:00,129.17,129.18,129.08,129.15,20400.0,118.8074,118.8166,118.7247,118.789,20400.0
2014-07-02 11:50:00,129.18,129.31,129.16,129.3,22300.0,118.8166,118.9362,118.7982,118.927,22300.0
2014-07-02 12:00:00,129.3,129.46,129.3,129.35,18400.0,118.927,119.0742,118.927,118.973,18400.0
2014-07-02 12:10:00,129.33,129.36,129.24,129.28,14000.0,118.9546,118.9822,118.8718,118.9086,14000.0
2014-07-02 12:20:00,129.28,129.51,129.28,129.42,19700.0,118.9086,119.1202,118.9086,119.0374,19700.0
2014-07-02 12:30:00,129.42,129.42,129.12,129.17,17400.0,119.0374,119.0374,118.7615,118.8074,17400.0
2014-07-02 12:40:00,129.19,129.24,128.97,129.04,15900.0,118.8258,118.8718,118.6235,118.6879,15900.0
2014-07-02 12:50:00,129.03,129.16,129.01,129.16,18900.0,118.6787,118.7982,118.6603,118.7982,18900.0
2014-07-02 13:00:00,129.16,129.17,128.99,129.02,27700.0,118.7982,118.8074,118.6419,118.6695,27700.0
2014-07-02 13:10:00,129.02,129.03,128.94,128.98,15600.0,118.6695,118.6787,118.5959,118.6327,15600.0
2014-07-02 13:20:00,129.0,129.04,128.91,128.97,14200.0,118.6511,118.6879,118.5683,118.6235,14200.0
2014-07-02 13:30:00,128.97,128.97,128.83,128.97,14800.0,118.6235,118.6235,118.4947,118.6235,14800.0
2014-07-02 13:40:00,128.95,129.07,128.89,128.9,25300.0,118.6051,118.7155,118.5499,118.5591,25300.0
2014-07-02 13:50:00,128.91,128.98,128.84,128.96,12700.0,118.5683,118.6327,118.5039,118.6143,12700.0
2014-07-02 14:00:00,128.96,129.14,128.9,129.07,46900.0,118.6143,118.7798,118.5591,118.7155,46900.0
2014-07-02 14:10:00,129.03,129.12,128.92,129.0,41000.0,118.6787,118.7615,118.5775,118.6511,41000.0
2014-07-02 14:20:00,129.05,129.11,128.98,129.04,58700.0,118.6971,118.7523,118.6327,118.6879,58700.0
2014-07-02 14:30:00,129.02,129.19,129.02,129.13,81400.0,118.6695,118.8258,118.6695,118.7706,81400.0
2014-07-02 14:40:00,129.13,129.23,129.07,129.19,33500.0,118.7706,118.8626,118.7155,118.8258,33500.0
2014-07-02 14:50:00,129.2,129.27,129.15,129.23,33200.0,118.835,118.8994,118.789,118.8626,33200.0
2014-07-02 15:00:00,129.24,129.28,129.16,129.2,38500.0,118.8718,118.9086,118.7982,118.835,38500.0
2014-07-02 15:10:00,129.18,129.26,129.18,129.21,37000.0,118.8166,118.8902,118.8166,118.8442,37000.0
2014-07-02 15:20:00,129.24,129.25,129.18,129.24,35400.0,118.8718,118.881,118.8166,118.8718,35400.0
2014-07-02 15:30:00,129.24,129.61,129.19,129.6,50800.0,118.8718,119.2121,118.8258,119.2029,50800.0
2014-07-02 15:40:00,129.61,129.66,129.54,129.59,29800.0,119.2121,119.2581,119.1478,119.1937,29800.0
2014-07-02 15:50:00,129.59,129.66,129.48,129.58,78100.0,119.1937,119.2581,119.0926,119.1845,78100.0
2014-07-03 09:30:00,129.6,130.42,129.43,129.74,29600.0,119.2029,119.9572,119.0466,119.3317,29600.0
2014-07-03 09:40:00,129.74,129.79,128.9,129.06,22200.0,119.3317,119.3777,118.5591,118.7063,22200.0
2014-07-03 09:50:00,129.11,129.94,129.07,129.76,17000.0,118.7523,119.5157,118.7155,119.3501,17000.0
2014-07-03 10:00:00,129.8,129.8,129.53,129.73,14200.0,119.3869,119.3869,119.1386,119.3225,14200.0
2014-07-03 10:10:00,129.76,129.83,129.51,129.61,11000.0,119.3501,119.4145,119.1202,119.2121,11000.0
2014-07-03 10:20:00,129.62,129.8,129.56,129.76,8800.0,119.2213,119.3869,119.1662,119.3501,8800.0
2014-07-03 10:30:00,129.77,129.88,129.73,129.77,3900.0,119.3593,119.4605,119.3225,119.3593,3900.0
2014-07-03 10:40:00,129.83,129.84,129.67,129.75,13300.0,119.4145,119.4237,119.2673,119.3409,13300.0
2014-07-03 10:50:00,129.75,129.88,129.75,129.88,7300.0,119.3409,119.4605,119.3409,119.4605,7300.0
2014-07-03 11:00:00,129.85,129.88,129.77,129.86,7900.0,119.4329,119.4605,119.3593,119.4421,7900.0
2014-07-03 11:10:00,129.87,130.05,129.87,129.99,5700.0,119.4513,119.6168,119.4513,119.5617,5700.0
2014-07-03 11:20:00,130.0,130.04,129.84,130.02,6600.0,119.5709,119.6076,119.4237,119.5892,6600.0
2014-07-03 11:30:00,130.05,130.16,129.92,130.16,7400.0,119.6168,119.718,119.4973,119.718,7400.0
2014-07-03 11:40:00,130.18,130.2,130.02,130.2,7100.0,119.7364,119.7548,119.5892,119.7548,7100.0
2014-07-03 11:50:00,130.17,130.32,130.16,130.28,5000.0,119.7272,119.8652,119.718,119.8284,5000.0
2014-07-03 12:00:00,130.29,130.31,130.21,130.3,7600.0,119.8376,119.856,119.764,119.8468,7600.0
2014-07-03 12:10:00,130.33,130.35,130.18,130.3,8000.0,119.8744,119.8928,119.7364,119.8468,8000.0
2014-07-03 12:20:00,130.29,130.3,130.12,130.28,9800.0,119.8376,119.8468,119.6812,119.8284,9800.0
2014-07-03 12:30:00,130.3,130.32,130.17,130.29,12800.0,119.8468,119.8652,119.7272,119.8376,12800.0
2014-07-03 12:40:00,130.3,130.32,130.15,130.28,16500.0,119.8468,119.8652,119.7088,119.8284,16500.0
2014-07-03 12:50:00,130.28,130.35,130.12,130.28,37000.0,119.8284,119.8928,119.6812,119.8284,37000.0
2014-07-07 09:30:00,129.9,129.9,128.63,129.16,13100.0,119.4789,119.4789,118.3108,118.7982,13100.0
2014-07-07 09:40:00,129.11,129.45,128.65,128.69,15800.0,118.7523,119.065,118.3292,118.3659,15800.0
2014-07-07 09:50:00,128.71,129.0,128.65,128.95,17600.0,118.3843,118.6511,118.3292,118.6051,17600.0
2014-07-07 10:00:00,128.94,128.99,128.65,128.84,14600.0,118.5959,118.6419,118.3292,118.5039,14600.0
2014-07-07 10:10:00,128.84,129.06,128.65,128.75,16600.0,118.5039,118.7063,118.3292,118.4211,16600.0
2014-07-07 10:20:00,128.74,128.74,128.45,128.56,10800.0,118.4119,118.4119,118.1452,118.2464,10800.0
2014-07-07 10:30:00,128.57,128.7,128.43,128.66,62400.0,118.2556,118.3751,118.1268,118.3384,62400.0
2014-07-07 10:40:00,128.66,128.79,128.48,128.52,16800.0,118.3384,118.4579,118.1728,118.2096,16800.0
2014-07-07 10:50:00,128.5,128.64,128.42,128.61,25000.0,118.1912,118.32,118.1176,118.2924,25000.0
2014-07-07 11:00:00,128.58,128.73,128.47,128.64,35700.0,118.2648,118.4027,118.1636,118.32,35700.0
2014-07-07 11:10:00,128.67,128.7,128.13,128.16,8800.0,118.3476,118.3751,117.8509,117.8785,8800.0
2014-07-07 11:20:00,128.16,128.52,128.16,128.49,18700.0,117.8785,118.2096,117.8785,118.182,18700.0
2014-07-07 11:30:00,128.5,128.59,128.38,128.44,23800.0,118.1912,118.274,118.0808,118.136,23800.0
2014-07-07 11:40:00,128.47,128.55,128.35,128.36,5900.0,118.1636,118.2372,118.0532,118.0624,5900.0
2014-07-07 11:50:00,128.43,128.61,128.38,128.52,28500.0,118.1268,118.2924,118.0808,118.2096,28500.0
2014-07-07 12:00:00,128.47,128.63,128.45,128.55,37800.0,118.1636,118.3108,118.1452,118.2372,37800.0
2014-07-07 12:10:00,128.59,128.65,128.5,128.53,16600.0,118.274,118.3292,118.1912,118.2188,16600.0
2014-07-07 12:20:00,128.6,128.63,128.43,128.43,22800.0,118.2832,118.3108,118.1268,118.1268,22800.0
2014-07-07 12:30:00,128.43,128.49,128.42,128.43,3100.0,118.1268,118.182,118.1176,118.1268,3100.0
2014-07-07 12:40:00,128.46,128.53,128.42,128.48,5200.0,118.1544,118.2188,118.1176,118.1728,5200.0
2014-07-07 12:50:00,128.45,128.45,128.32,128.38,6600.0,118.1452,118.1452,118.0256,118.0808,6600.0
2014-07-07 13:00:00,128.38,128.39,128.3,128.3,4300.0,118.0808,118.09,118.0072,118.0072,4300.0
2014-07-07 13:10:00,128.35,128.41,128.31,128.34,7700.0,118.0532,118.1084,118.0164,118.044,7700.0
2014-07-07 13:20:00,128.31,128.33,128.24,128.32,6200.0,118.0164,118.0348,117.952,118.0256,6200.0
2014-07-07 13:30:00,128.35,128.45,128.32,128.39,10000.0,118.0532,118.1452,118.0256,118.09,10000.0
2014-07-07 13:40:00,128.4,128.46,128.32,128.43,29800.0,118.0992,118.1544,118.0256,118.1268,29800.0
2014-07-07 13:50:00,128.43,128.49,128.35,128.42,26100.0,118.1268,118.182,118.0532,118.1176,26100.0
2014-07-07 14:00:00,128.42,128.51,128.35,128.5,20000.0,118.1176,118.2004,118.0532,118.1912,20000.0
2014-07-07 14:10:00,128.49,128.51,128.37,128.42,19500.0,118.182,118.2004,118.0716,118.1176,19500.0
2014-07-07 14:20:00,128.42,128.45,128.33,128.35,10000.0,118.1176,118.1452,118.0348,118.0532,10000.0
2014-07-07 14:30:00,128.36,128.37,128.19,128.21,5400.0,118.0624,118.0716,117.9061,117.9245,5400.0
2014-07-07 14:40:00,128.21,128.25,128.11,128.19,11400.0,117.9245,117.9612,117.8325,117.9061,11400.0
2014-07-07 14:50:00,128.18,128.19,128.04,128.04,8200.0,117.8969,117.9061,117.7681,117.7681,8200.0
2014-07-07 15:00:00,128.04,128.25,128.04,128.23,12700.0,117.7681,117.9612,117.7681,117.9429,12700.0
2014-07-07 15:10:00,128.24,128.34,128.22,128.25,9700.0,117.952,118.044,117.9337,117.9612,9700.0
2014-07-07 15:20:00,128.23,128.26,128.15,128.15,12200.0,117.9429,117.9704,117.8693,117.8693,12200.0
2014-07-07 15:30:00,128.16,128.27,128.09,128.12,15500.0,117.8785,117.9796,117.8141,117.8417,15500.0
2014-07-07 15:40:00,128.11,128.22,128.1,128.16,26600.0,117.8325,117.9337,117.8233,117.8785,26600.0
2014-07-07 15:50:00,128.16,128.31,128.15,128.24,71100.0,117.8785,118.0164,117.8693,117.952,71100.0
2014-07-08 09:30:00,127.58,127.84,127.07,127.39,40400.0,117.345,117.5841,116.8759,117.1702,40400.0
2014-07-08 09:40:00,127.39,127.91,127.2,127.72,48100.0,117.1702,117.6485,116.9955,117.4738,48100.0
2014-07-08 09:50:00,127.77,127.79,127.47,127.71,41800.0,117.5198,117.5381,117.2438,117.4646,41800.0
2014-07-08 10:00:00,127.71,127.74,126.89,127.07,20000.0,117.4646,117.4922,116.7104,116.8759,20000.0
2014-07-08 10:10:00,127.14,127.3,127.14,127.25,36300.0,116.9403,117.0875,116.9403,117.0415,36300.0
2014-07-08 10:20:00,127.25,127.44,127.22,127.27,22300.0,117.0415,117.2162,117.0139,117.0599,22300.0
2014-07-08 10:30:00,127.25,127.61,127.17,127.61,21300.0,117.0415,117.3726,116.9679,117.3726,21300.0
2014-07-08 10:40:00,127.62,127.71,127.33,127.52,10800.0,117.3818,117.4646,117.1151,117.2898,10800.0
2014-07-08 10:50:00,127.52,127.53,127.34,127.37,8000.0,117.2898,117.299,117.1242,117.1518,8000.0
2014-07-08 11:00:00,127.36,127.74,127.33,127.72,27300.0,117.1426,117.4922,117.1151,117.4738,27300.0
2014-07-08 11:10:00,127.72,127.78,127.44,127.44,6600.0,117.4738,117.529,117.2162,117.2162,6600.0
2014-07-08 11:20:00,127.39,127.41,127.2,127.26,11600.0,117.1702,117.1886,116.9955,117.0507,11600.0
2014-07-08 11:30:00,127.25,127.55,127.24,127.55,11400.0,117.0415,117.3174,117.0323,117.3174,11400.0
2014-07-08 11:40:00,127.62,127.62,127.37,127.52,7100.0,117.3818,117.3818,117.1518,117.2898,7100.0
2014-07-08 11:50:00,127.52,127.55,127.38,127.41,7400.0,117.2898,117.3174,117.161,117.1886,7400.0
2014-07-08 12:00:00,127.4,127.44,127.22,127.26,9400.0,117.1794,117.2162,117.0139,117.0507,9400.0
2014-07-08 12:10:00,127.27,127.37,127.24,127.37,10000.0,117.0599,117.1518,117.0323,117.1518,10000.0
2014-07-08 12:20:00,127.33,127.37,127.17,127.33,7600.0,117.1151,117.1518,116.9679,117.1151,7600.0
2014-07-08 12:30:00,127.33,127.43,127.24,127.43,19700.0,117.1151,117.207,117.0323,117.207,19700.0
2014-07-08 12:40:00,127.39,127.45,127.35,127.43,7900.0,117.1702,117.2254,117.1334,117.207,7900.0
2014-07-08 12:50:00,127.42,127.58,127.42,127.56,3600.0,117.1978,117.345,117.1978,117.3266,3600.0
2014-07-08 13:00:00,127.55,127.55,127.34,127.45,4000.0,117.3174,117.3174,117.1242,117.2254,4000.0
2014-07-08 13:10:00,127.46,127.61,127.46,127.55,5400.0,117.2346,117.3726,117.2346,117.3174,5400.0
2014-07-08 13:20:00,127.59,127.6,127.41,127.48,6600.0,117.3542,117.3634,117.1886,117.253,6600.0
2014-07-08 13:30:00,127.48,127.59,127.4,127.59,6800.0,117.253,117.3542,117.1794,117.3542,6800.0
2014-07-08 13:40:00,127.6,127.67,127.55,127.67,6600.0,117.3634,117.4278,117.3174,117.4278,6600.0
2014-07-08 13:50:00,127.72,127.88,127.7,127.88,3800.0,117.4738,117.6209,117.4554,117.6209,3800.0
2014-07-08 14:00:00,127.86,127.86,127.76,127.83,3900.0,117.6025,117.6025,117.5106,117.5749,3900.0
2014-07-08 14:10:00,127.83,127.93,127.8,127.87,6400.0,117.5749,117.6669,117.5473,117.6117,6400.0
2014-07-08 14:20:00,127.85,127.88,127.77,127.77,4700.0,117.5933,117.6209,117.5198,117.5198,4700.0
2014-07-08 14:30:00,127.79,127.83,127.57,127.62,4900.0,117.5381,117.5749,117.3358,117.3818,4900.0
2014-07-08 14:40:00,127.6,127.71,127.59,127.59,7500.0,117.3634,117.4646,117.3542,117.3542,7500.0
2014-07-08 14:50:00,127.61,127.66,127.55,127.55,5500.0,117.3726,117.4186,117.3174,117.3174,5500.0
2014-07-08 15:00:00,127.57,127.57,127.3,127.33,16300.0,117.3358,117.3358,117.0875,117.1151,16300.0
2014-07-08 15:10:00,127.32,127.48,127.27,127.39,11500.0,117.1059,117.253,117.0599,117.1702,11500.0
2014-07-08 15:20:00,127.43,127.48,127.32,127.45,11900.0,117.207,117.253,117.1059,117.2254,11900.0
2014-07-08 15:30:00,127.42,127.48,127.41,127.47,44600.0,117.1978,117.253,117.1886,117.2438,44600.0
2014-07-08 15:40:00,127.46,127.46,127.31,127.42,55700.0,117.2346,117.2346,117.0967,117.1978,55700.0
2014-07-08 15:50:00,127.42,127.48,127.37,127.43,56900.0,117.1978,117.253,117.1518,117.207,56900.0
2014-07-09 09:30:00,128.15,128.95,128.11,128.53,23000.0,117.8693,118.6051,117.8325,118.2188,23000.0
2014-07-09 09:40:00,128.57,128.57,128.08,128.19,8600.0,118.2556,118.2556,117.8049,117.9061,8600.0
2014-07-09 09:50:00,128.23,128.41,128.06,128.06,10100.0,117.9429,118.1084,117.7865,117.7865,10100.0
2014-07-09 10:00:00,128.02,128.35,127.91,128.19,9300.0,117.7497,118.0532,117.6485,117.9061,9300.0
2014-07-09 10:10:00,128.22,128.44,128.1,128.29,13100.0,117.9337,118.136,117.8233,117.998,13100.0
2014-07-09 10:20:00,128.29,128.64,128.26,128.44,25700.0,117.998,118.32,117.9704,118.136,25700.0
2014-07-09 10:30:00,128.44,128.51,128.32,128.32,18500.0,118.136,118.2004,118.0256,118.0256,18500.0
2014-07-09 10:40:00,128.35,128.5,128.24,128.3,14700.0,118.0532,118.1912,117.952,118.0072,14700.0
2014-07-09 10:50:00,128.38,128.38,127.95,127.99,9200.0,118.0808,118.0808,117.6853,117.7221,9200.0
2014-07-09 11:00:00,127.99,128.01,127.51,127.6,42600.0,117.7221,117.7405,117.2806,117.3634,42600.0
2014-07-09 11:10:00,127.57,127.96,127.57,127.92,9500.0,117.3358,117.6945,117.3358,117.6577,9500.0
2014-07-09 11:20:00,127.93,128.05,127.87,127.87,6800.0,117.6669,117.7773,117.6117,117.6117,6800.0
2014-07-09 11:30:00,127.87,127.91,127.8,127.84,4200.0,117.6117,117.6485,117.5473,117.5841,4200.0
2014-07-09 11:40:00,127.87,128.0,127.87,127.94,4800.0,117.6117,117.7313,117.6117,117.6761,4800.0
2014-07-09 11:50:00,127.93,128.03,127.91,127.99,3800.0,117.6669,117.7589,117.6485,117.7221,3800.0
2014-07-09 12:00:00,128.03,128.1,127.98,128.1,2700.0,117.7589,117.8233,117.7129,117.8233,2700.0
2014-07-09 12:10:00,128.11,128.14,128.06,128.07,4700.0,117.8325,117.8601,117.7865,117.7957,4700.0
2014-07-09 12:20:00,128.05,128.11,128.03,128.06,4300.0,117.7773,117.8325,117.7589,117.7865,4300.0
2014-07-09 12:30:00,128.09,128.24,128.08,128.22,3600.0,117.8141,117.952,117.8049,117.9337,3600.0
2014-07-09 12:40:00,128.22,128.22,128.17,128.18,5200.0,117.9337,117.9337,117.8877,117.8969,5200.0
2014-07-09 12:50:00,128.19,128.19,128.04,128.05,2300.0,117.9061,117.9061,117.7681,117.7773,2300.0
2014-07-09 13:00:00,128.04,128.11,128.01,128.07,4600.0,117.7681,117.8325,117.7405,117.7957,4600.0
2014-07-09 13:10:00,128.06,128.13,128.02,128.02,6000.0,117.7865,117.8509,117.7497,117.7497,6000.0
2014-07-09 13:20:00,128.02,128.04,127.85,127.85,16100.0,117.7497,117.7681,117.5933,117.5933,16100.0
2014-07-09 13:30:00,127.85,127.89,127.73,127.86,34900.0,117.5933,117.6301,117.483,117.6025,34900.0
2014-07-09 13:40:00,127.87,127.9,127.8,127.84,7700.0,117.6117,117.6393,117.5473,117.5841,7700.0
2014-07-09 13:50:00,127.84,127.98,127.83,127.95,9900.0,117.5841,117.7129,117.5749,117.6853,9900.0
2014-07-09 14:00:00,127.92,128.02,127.79,127.95,22600.0,117.6577,117.7497,117.5381,117.6853,22600.0
2014-07-09 14:10:00,127.98,128.02,127.75,127.92,21300.0,117.7129,117.7497,117.5014,117.6577,21300.0
2014-07-09 14:20:00,127.95,127.95,127.83,127.87,12400.0,117.6853,117.6853,117.5749,117.6117,12400.0
2014-07-09 14:30:00,127.88,127.88,127.66,127.69,9700.0,117.6209,117.6209,117.4186,117.4462,9700.0
2014-07-09 14:40:00,127.71,127.74,127.63,127.7,13500.0,117.4646,117.4922,117.391,117.4554,13500.0
2014-07-09 14:50:00,127.67,127.74,127.64,127.72,7100.0,117.4278,117.4922,117.4002,117.4738,7100.0
2014-07-09 15:00:00,127.73,127.92,127.73,127.86,9400.0,117.483,117.6577,117.483,117.6025,9400.0
2014-07-09 15:10:00,127.87,127.98,127.75,127.79,9600.0,117.6117,117.7129,117.5014,117.5381,9600.0
2014-07-09 15:20:00,127.79,127.92,127.79,127.91,8900.0,117.5381,117.6577,117.5381,117.6485,8900.0
2014-07-09 15:30:00,127.9,127.97,127.77,127.96,16900.0,117.6393,117.7037,117.5198,117.6945,16900.0
2014-07-09 15:40:00,127.96,128.0,127.89,127.93,32900.0,117.6945,117.7313,117.6301,117.6669,32900.0
2014-07-09 15:50:00,127.93,127.93,127.57,127.7,148900.0,117.6669,117.6669,117.3358,117.4554,148900.0
2014-07-10 09:30:00,126.02,127.21,125.86,126.71,37100.0,115.9101,117.0047,115.763,116.5448,37100.0
2014-07-10 09:40:00,126.59,127.34,126.26,126.97,27500.0,116.4344,117.1242,116.1309,116.7839,27500.0
2014-07-10 09:50:00,127.0,127.19,126.79,127.01,21500.0,116.8115,116.9863,116.6184,116.8207,21500.0
2014-07-10 10:00:00,127.01,127.18,126.87,127.14,32100.0,116.8207,116.9771,116.692,116.9403,32100.0
2014-07-10 10:10:00,127.15,127.4,126.99,127.4,8400.0,116.9495,117.1794,116.8023,117.1794,8400.0
2014-07-10 10:20:00,127.37,127.43,127.22,127.32,13900.0,117.1518,117.207,117.0139,117.1059,13900.0
2014-07-10 10:30:00,127.28,127.5,127.24,127.28,6600.0,117.0691,117.2714,117.0323,117.0691,6600.0
2014-07-10 10:40:00,127.28,127.54,127.27,127.4,6100.0,117.0691,117.3082,117.0599,117.1794,6100.0
2014-07-10 10:50:00,127.35,127.68,127.32,127.6,4200.0,117.1334,117.437,117.1059,117.3634,4200.0
2014-07-10 11:00:00,127.59,127.67,127.39,127.51,4300.0,117.3542,117.4278,117.1702,117.2806,4300.0
2014-07-10 11:10:00,127.53,127.54,127.43,127.46,4500.0,117.299,117.3082,117.207,117.2346,4500.0
2014-07-10 11:20:00,127.45,127.5,127.29,127.36,5600.0,117.2254,117.2714,117.0783,117.1426,5600.0
2014-07-10 11:30:00,127.38,127.54,127.37,127.5,3500.0,117.161,117.3082,117.1518,117.2714,3500.0
2014-07-10 11:40:00,127.46,127.47,127.36,127.42,1800.0,117.2346,117.2438,117.1426,117.1978,1800.0
2014-07-10 11:50:00,127.46,127.56,127.43,127.55,4300.0,117.2346,117.3266,117.207,117.3174,4300.0
2014-07-10 12:00:00,127.55,127.55,127.48,127.52,4500.0,117.3174,117.3174,117.253,117.2898,4500.0
2014-07-10 12:10:00,127.52,127.6,127.45,127.46,15900.0,117.2898,117.3634,117.2254,117.2346,15900.0
2014-07-10 12:20:00,127.53,127.6,127.48,127.54,15100.0,117.299,117.3634,117.253,117.3082,15100.0
2014-07-10 12:30:00,127.57,127.6,127.44,127.47,8500.0,117.3358,117.3634,117.2162,117.2438,8500.0
2014-07-10 12:40:00,127.47,127.55,127.44,127.48,10600.0,117.2438,117.3174,117.2162,117.253,10600.0
2014-07-10 12:50:00,127.47,127.47,127.32,127.37,10900.0,117.2438,117.2438,117.1059,117.1518,10900.0
2014-07-10 13:00:00,127.37,127.43,127.24,127.32,30900.0,117.1518,117.207,117.0323,117.1059,30900.0
2014-07-10 13:10:00,127.29,127.39,127.25,127.26,13100.0,117.0783,117.1702,117.0415,117.0507,13100.0
2014-07-10 13:20:00,127.3,127.52,127.3,127.45,29400.0,117.0875,117.2898,117.0875,117.2254,29400.0
2014-07-10 13:30:00,127.51,127.56,127.43,127.54,19000.0,117.2806,117.3266,117.207,117.3082,19000.0
2014-07-10 13:40:00,127.55,127.6,127.43,127.46,11600.0,117.3174,117.3634,117.207,117.2346,11600.0
2014-07-10 13:50:00,127.49,127.57,127.46,127.5,5000.0,117.2622,117.3358,117.2346,117.2714,5000.0
2014-07-10 14:00:00,127.53,127.57,127.47,127.47,12200.0,117.299,117.3358,117.2438,117.2438,12200.0
2014-07-10 14:10:00,127.46,127.49,127.36,127.46,6600.0,117.2346,117.2622,117.1426,117.2346,6600.0
2014-07-10 14:20:00,127.46,127.54,127.44,127.5,5800.0,117.2346,117.3082,117.2162,117.2714,5800.0
2014-07-10 14:30:00,127.54,127.54,127.2,127.25,11300.0,117.3082,117.3082,116.9955,117.0415,11300.0
2014-07-10 14:40:00,127.27,127.27,127.1,127.21,8300.0,117.0599,117.0599,116.9035,117.0047,8300.0
2014-07-10 14:50:00,127.17,127.31,127.11,127.13,7700.0,116.9679,117.0967,116.9127,116.9311,7700.0
2014-07-10 15:00:00,127.11,127.13,127.0,127.1,9600.0,116.9127,116.9311,116.8115,116.9035,9600.0
2014-07-10 15:10:00,127.1,127.18,127.1,127.12,5800.0,116.9035,116.9771,116.9035,116.9219,5800.0
2014-07-10 15:20:00,127.19,127.36,127.1,127.3,11500.0,116.9863,117.1426,116.9035,117.0875,11500.0
2014-07-10 15:30:00,127.3,127.37,127.22,127.34,13000.0,117.0875,117.1518,117.0139,117.1242,13000.0
2014-07-10 15:40:00,127.34,127.43,127.2,127.21,20800.0,117.1242,117.207,116.9955,117.0047,20800.0
2014-07-10 15:50:00,127.21,127.25,126.99,127.08,79200.0,117.0047,117.0415,116.8023,116.8851,79200.0
2014-07-11 09:30:00,127.07,127.79,126.63,126.71,15100.0,116.8759,117.5381,116.4712,116.5448,15100.0
2014-07-11 09:40:00,126.82,127.07,126.73,126.96,14100.0,116.646,116.8759,116.5632,116.7747,14100.0
2014-07-11 09:50:00,126.95,127.0,126.76,127.0,14900.0,116.7655,116.8115,116.5908,116.8115,14900.0
2014-07-11 10:00:00,126.96,127.22,126.87,127.11,26500.0,116.7747,117.0139,116.692,116.9127,26500.0
2014-07-11 10:10:00,127.12,127.23,127.01,127.12,21800.0,116.9219,117.0231,116.8207,116.9219,21800.0
2014-07-11 10:20:00,127.12,127.43,127.02,127.29,5800.0,116.9219,117.207,116.8299,117.0783,5800.0
2014-07-11 10:30:00,127.33,127.39,127.05,127.11,8200.0,117.1151,117.1702,116.8575,116.9127,8200.0
2014-07-11 10:40:00,127.12,127.21,126.93,127.07,16700.0,116.9219,117.0047,116.7471,116.8759,16700.0
2014-07-11 10:50:00,127.11,127.25,127.02,127.07,4700.0,116.9127,117.0415,116.8299,116.8759,4700.0
2014-07-11 11:00:00,127.1,127.1,126.9,126.95,3200.0,116.9035,116.9035,116.7195,116.7655,3200.0
2014-07-11 11:10:00,126.95,126.97,126.75,126.85,4100.0,116.7655,116.7839,116.5816,116.6736,4100.0
2014-07-11 11:20:00,126.79,126.79,126.57,126.69,4000.0,116.6184,116.6184,116.416,116.5264,4000.0
2014-07-11 11:30:00,126.76,127.09,126.76,126.99,5500.0,116.5908,116.8943,116.5908,116.8023,5500.0
2014-07-11 11:40:00,127.0,127.09,126.94,126.94,3400.0,116.8115,116.8943,116.7563,116.7563,3400.0
2014-07-11 11:50:00,126.98,127.13,126.98,127.06,3600.0,116.7931,116.9311,116.7931,116.8667,3600.0
2014-07-11 12:00:00,127.09,127.33,127.09,127.33,4900.0,116.8943,117.1151,116.8943,117.1151,4900.0
2014-07-11 12:10:00,127.34,127.39,127.21,127.22,9400.0,117.1242,117.1702,117.0047,117.0139,9400.0
2014-07-11 12:20:00,127.22,127.26,127.08,127.2,6600.0,117.0139,117.0507,116.8851,116.9955,6600.0
2014-07-11 12:30:00,127.13,127.21,127.02,127.17,5700.0,116.9311,117.0047,116.8299,116.9679,5700.0
2014-07-11 12:40:00,127.18,127.22,127.04,127.07,4500.0,116.9771,117.0139,116.8483,116.8759,4500.0
2014-07-11 12:50:00,127.12,127.29,127.1,127.24,3500.0,116.9219,117.0783,116.9035,117.0323,3500.0
2014-07-11 13:00:00,127.34,127.54,127.32,127.48,9600.0,117.1242,117.3082,117.1059,117.253,9600.0
2014-07-11 13:10:00,127.48,127.59,127.43,127.46,13800.0,117.253,117.3542,117.207,117.2346,13800.0
2014-07-11 13:20:00,127.56,127.65,127.5,127.5,6800.0,117.3266,117.4094,117.2714,117.2714,6800.0
2014-07-11 13:30:00,127.49,127.54,127.49,127.51,900.0,117.2622,117.3082,117.2622,117.2806,900.0
2014-07-11 13:40:00,127.55,127.6,127.47,127.6,8100.0,117.3174,117.3634,117.2438,117.3634,8100.0
2014-07-11 13:50:00,127.61,127.61,127.5,127.55,1600.0,117.3726,117.3726,117.2714,117.3174,1600.0
2014-07-11 14:00:00,127.56,127.6,127.54,127.59,11000.0,117.3266,117.3634,117.3082,117.3542,11000.0
2014-07-11 14:10:00,127.6,127.6,127.52,127.52,7500.0,117.3634,117.3634,117.2898,117.2898,7500.0
2014-07-11 14:20:00,127.51,127.6,127.49,127.51,21300.0,117.2806,117.3634,117.2622,117.2806,21300.0
2014-07-11 14:30:00,127.52,127.59,127.52,127.59,3700.0,117.2898,117.3542,117.2898,117.3542,3700.0
2014-07-11 14:40:00,127.53,127.57,127.47,127.5,5900.0,117.299,117.3358,117.2438,117.2714,5900.0
2014-07-11 14:50:00,127.5,127.55,127.44,127.47,5200.0,117.2714,117.3174,117.2162,117.2438,5200.0
2014-07-11 15:00:00,127.48,127.51,127.44,127.5,8600.0,117.253,117.2806,117.2162,117.2714,8600.0
2014-07-11 15:10:00,127.5,127.51,127.45,127.46,6600.0,117.2714,117.2806,117.2254,117.2346,6600.0
2014-07-11 15:20:00,127.49,127.52,127.46,127.48,12300.0,117.2622,117.2898,117.2346,117.253,12300.0
2014-07-11 15:30:00,127.5,127.54,127.46,127.52,18100.0,117.2714,117.3082,117.2346,117.2898,18100.0
2014-07-11 15:40:00,127.54,127.54,127.46,127.5,14500.0,117.3082,117.3082,117.2346,117.2714,14500.0
2014-07-11 15:50:00,127.5,127.51,127.32,127.39,60300.0,117.2714,117.2806,117.1059,117.1702,60300.0
2014-07-14 09:30:00,127.85,128.98,127.85,128.46,32900.0,117.5933,118.6327,117.5933,118.1544,32900.0
2014-07-14 09:40:00,128.44,128.61,127.95,128.26,28400.0,118.136,118.2924,117.6853,117.9704,28400.0
2014-07-14 09:50:00,128.26,128.54,128.16,128.5,17100.0,117.9704,118.228,117.8785,118.1912,17100.0
2014-07-14 10:00:00,128.5,128.62,128.21,128.37,31700.0,118.1912,118.3016,117.9245,118.0716,31700.0
2014-07-14 10:10:00,128.34,128.67,128.34,128.4,15100.0,118.044,118.3476,118.044,118.0992,15100.0
2014-07-14 10:20:00,128.43,128.54,128.33,128.42,18600.0,118.1268,118.228,118.0348,118.1176,18600.0
2014-07-14 10:30:00,128.4,128.5,128.33,128.5,27800.0,118.0992,118.1912,118.0348,118.1912,27800.0
2014-07-14 10:40:00,128.49,128.62,128.27,128.27,21700.0,118.182,118.3016,117.9796,117.9796,21700.0
2014-07-14 10:50:00,128.31,128.35,128.12,128.12,13600.0,118.0164,118.0532,117.8417,117.8417,13600.0
2014-07-14 11:00:00,128.15,128.17,127.99,128.13,18700.0,117.8693,117.8877,117.7221,117.8509,18700.0
2014-07-14 11:10:00,128.11,128.23,128.03,128.2,16900.0,117.8325,117.9429,117.7589,117.9153,16900.0
2014-07-14 11:20:00,128.24,128.28,128.08,128.14,10600.0,117.952,117.9888,117.8049,117.8601,10600.0
2014-07-14 11:30:00,128.19,128.31,128.15,128.16,10400.0,117.9061,118.0164,117.8693,117.8785,10400.0
2014-07-14 11:40:00,128.14,128.25,128.08,128.14,9000.0,117.8601,117.9612,117.8049,117.8601,9000.0
2014-07-14 11:50:00,128.14,128.16,128.02,128.15,7100.0,117.8601,117.8785,117.7497,117.8693,7100.0
2014-07-14 12:00:00,128.19,128.22,127.99,128.01,10600.0,117.9061,117.9337,117.7221,117.7405,10600.0
2014-07-14 12:10:00,127.98,128.0,127.84,127.97,4300.0,117.7129,117.7313,117.5841,117.7037,4300.0
2014-07-14 12:20:00,127.96,128.06,127.88,128.0,12900.0,117.6945,117.7865,117.6209,117.7313,12900.0
2014-07-14 12:30:00,127.96,128.13,127.96,128.0,16900.0,117.6945,117.8509,117.6945,117.7313,16900.0
2014-07-14 12:40:00,128.0,128.04,127.98,128.01,5200.0,117.7313,117.7681,117.7129,117.7405,5200.0
2014-07-14 12:50:00,128.02,128.04,127.84,127.84,7500.0,117.7497,117.7681,117.5841,117.5841,7500.0
2014-07-14 13:00:00,127.84,127.87,127.76,127.81,8300.0,117.5841,117.6117,117.5106,117.5565,8300.0
2014-07-14 13:10:00,127.8,127.86,127.73,127.76,9600.0,117.5473,117.6025,117.483,117.5106,9600.0
2014-07-14 13:20:00,127.77,127.87,127.75,127.78,9700.0,117.5198,117.6117,117.5014,117.529,9700.0
2014-07-14 13:30:00,127.75,127.84,127.75,127.79,14700.0,117.5014,117.5841,117.5014,117.5381,14700.0
2014-07-14 13:40:00,127.85,128.09,127.82,128.07,17200.0,117.5933,117.8141,117.5657,117.7957,17200.0
2014-07-14 13:50:00,128.08,128.22,128.08,128.14,18100.0,117.8049,117.9337,117.8049,117.8601,18100.0
2014-07-14 14:00:00,128.17,128.32,128.14,128.24,17600.0,117.8877,118.0256,117.8601,117.952,17600.0
2014-07-14 14:10:00,128.24,128.32,128.18,128.32,37400.0,117.952,118.0256,117.8969,118.0256,37400.0
2014-07-14 14:20:00,128.34,128.42,128.33,128.34,65600.0,118.044,118.1176,118.0348,118.044,65600.0
2014-07-14 14:30:00,128.33,128.45,128.3,128.43,42200.0,118.0348,118.1452,118.0072,118.1268,42200.0
2014-07-14 14:40:00,128.43,128.67,128.41,128.63,47600.0,118.1268,118.3476,118.1084,118.3108,47600.0
2014-07-14 14:50:00,128.63,128.64,128.34,128.4,32800.0,118.3108,118.32,118.044,118.0992,32800.0
2014-07-14 15:00:00,128.41,128.53,128.41,128.47,22100.0,118.1084,118.2188,118.1084,118.1636,22100.0
2014-07-14 15:10:00,128.47,128.56,128.41,128.5,59700.0,118.1636,118.2464,118.1084,118.1912,59700.0
2014-07-14 15:20:00,128.51,128.62,128.41,128.45,27400.0,118.2004,118.3016,118.1084,118.1452,27400.0
2014-07-14 15:30:00,128.45,128.55,128.38,128.54,36400.0,118.1452,118.2372,118.0808,118.228,36400.0
2014-07-14 15:40:00,128.54,128.6,128.44,128.54,38700.0,118.228,118.2832,118.136,118.228,38700.0
2014-07-14 15:50:00,128.55,128.61,128.48,128.5,69300.0,118.2372,118.2924,118.1728,118.1912,69300.0
2014-07-15 09:30:00,128.5,129.3,125.24,129.03,99300.0,118.1912,118.927,115.1927,118.6787,99300.0
2014-07-15 09:40:00,129.04,129.26,128.85,128.96,17500.0,118.6879,118.8902,118.5131,118.6143,17500.0
2014-07-15 09:50:00,128.99,129.08,128.82,128.88,10400.0,118.6419,118.7247,118.4855,118.5407,10400.0
2014-07-15 10:00:00,128.92,129.3,128.88,129.3,48600.0,118.5775,118.927,118.5407,118.927,48600.0
2014-07-15 10:10:00,129.27,129.32,129.01,129.17,29900.0,118.8994,118.9454,118.6603,118.8074,29900.0
2014-07-15 10:20:00,129.15,129.65,129.12,129.53,72500.0,118.789,119.2489,118.7615,119.1386,72500.0
2014-07-15 10:30:00,129.5,129.63,129.4,129.4,9200.0,119.111,119.2305,119.019,119.019,9200.0
2014-07-15 10:40:00,129.38,129.38,128.93,128.93,12200.0,119.0006,119.0006,118.5867,118.5867,12200.0
2014-07-15 10:50:00,128.93,129.09,128.75,129.09,9200.0,118.5867,118.7339,118.4211,118.7339,9200.0
2014-07-15 11:00:00,129.12,129.14,128.83,128.85,11000.0,118.7615,118.7798,118.4947,118.5131,11000.0
2014-07-15 11:10:00,128.85,129.16,128.82,129.16,17600.0,118.5131,118.7982,118.4855,118.7982,17600.0
2014-07-15 11:20:00,129.14,129.26,129.08,129.18,36100.0,118.7798,118.8902,118.7247,118.8166,36100.0
2014-07-15 11:30:00,129.17,129.17,128.99,129.16,20300.0,118.8074,118.8074,118.6419,118.7982,20300.0
2014-07-15 11:40:00,129.16,129.18,128.78,128.85,35400.0,118.7982,118.8166,118.4487,118.5131,35400.0
2014-07-15 11:50:00,128.86,129.01,128.66,128.7,25500.0,118.5223,118.6603,118.3384,118.3751,25500.0
2014-07-15 12:00:00,128.71,128.78,128.57,128.72,19400.0,118.3843,118.4487,118.2556,118.3935,19400.0
2014-07-15 12:10:00,128.69,128.74,128.63,128.66,10700.0,118.3659,118.4119,118.3108,118.3384,10700.0
2014-07-15 12:20:00,128.6,128.77,128.57,128.73,7300.0,118.2832,118.4395,118.2556,118.4027,7300.0
2014-07-15 12:30:00,128.68,128.93,128.68,128.89,22300.0,118.3567,118.5867,118.3567,118.5499,22300.0
2014-07-15 12:40:00,128.88,128.89,128.73,128.86,11800.0,118.5407,118.5499,118.4027,118.5223,11800.0
2014-07-15 12:50:00,128.85,128.85,128.71,128.77,8300.0,118.5131,118.5131,118.3843,118.4395,8300.0
2014-07-15 13:00:00,128.75,128.81,128.67,128.68,9000.0,118.4211,118.4763,118.3476,118.3567,9000.0
2014-07-15 13:10:00,128.62,128.83,128.59,128.83,6100.0,118.3016,118.4947,118.274,118.4947,6100.0
2014-07-15 13:20:00,128.83,128.83,128.63,128.74,8100.0,118.4947,118.4947,118.3108,118.4119,8100.0
2014-07-15 13:30:00,128.75,128.75,128.5,128.5,6800.0,118.4211,118.4211,118.1912,118.1912,6800.0
2014-07-15 13:40:00,128.52,128.65,128.46,128.65,6300.0,118.2096,118.3292,118.1544,118.3292,6300.0
2014-07-15 13:50:00,128.64,128.65,128.37,128.57,7900.0,118.32,118.3292,118.0716,118.2556,7900.0
2014-07-15 14:00:00,128.61,128.73,128.53,128.66,10900.0,118.2924,118.4027,118.2188,118.3384,10900.0
2014-07-15 14:10:00,128.63,128.8,128.61,128.8,12100.0,118.3108,118.4671,118.2924,118.4671,12100.0
2014-07-15 14:20:00,128.76,128.89,128.76,128.89,7000.0,118.4303,118.5499,118.4303,118.5499,7000.0
2014-07-15 14:30:00,128.85,128.86,128.71,128.74,7800.0,118.5131,118.5223,118.3843,118.4119,7800.0
2014-07-15 14:40:00,128.75,128.84,128.73,128.78,5000.0,118.4211,118.5039,118.4027,118.4487,5000.0
2014-07-15 14:50:00,128.79,128.84,128.72,128.79,6900.0,118.4579,118.5039,118.3935,118.4579,6900.0
2014-07-15 15:00:00,128.84,128.84,128.53,128.56,10900.0,118.5039,118.5039,118.2188,118.2464,10900.0
2014-07-15 15:10:00,128.56,128.68,128.5,128.58,13500.0,118.2464,118.3567,118.1912,118.2648,13500.0
2014-07-15 15:20:00,128.61,128.67,128.58,128.67,12100.0,118.2924,118.3476,118.2648,118.3476,12100.0
2014-07-15 15:30:00,128.66,128.69,128.62,128.64,13900.0,118.3384,118.3659,118.3016,118.32,13900.0
2014-07-15 15:40:00,128.63,128.72,128.61,128.71,22900.0,118.3108,118.3935,118.2924,118.3843,22900.0
2014-07-15 15:50:00,128.72,128.81,128.64,128.65,47900.0,118.3935,118.4763,118.32,118.3292,47900.0
2014-07-16 09:30:00,128.99,128.99,127.83,127.83,18200.0,118.6419,118.6419,117.5749,117.5749,18200.0
2014-07-16 09:40:00,127.86,128.41,127.66,128.3,16100.0,117.6025,118.1084,117.4186,118.0072,16100.0
2014-07-16 09:50:00,128.29,128.46,127.99,128.41,13600.0,117.998,118.1544,117.7221,118.1084,13600.0
2014-07-16 10:00:00,128.4,128.59,128.32,128.5,11800.0,118.0992,118.274,118.0256,118.1912,11800.0
2014-07-16 10:10:00,128.44,128.46,128.19,128.33,8500.0,118.136,118.1544,117.9061,118.0348,8500.0
2014-07-16 10:20:00,128.33,128.33,127.99,128.08,13400.0,118.0348,118.0348,117.7221,117.8049,13400.0
2014-07-16 10:30:00,128.07,128.23,128.03,128.23,13300.0,117.7957,117.9429,117.7589,117.9429,13300.0
2014-07-16 10:40:00,128.22,128.22,127.89,127.92,8800.0,117.9337,117.9337,117.6301,117.6577,8800.0
2014-07-16 10:50:00,127.9,128.0,127.74,127.74,11700.0,117.6393,117.7313,117.4922,117.4922,11700.0
2014-07-16 11:00:00,127.71,127.99,127.63,127.97,10600.0,117.4646,117.7221,117.391,117.7037,10600.0
2014-07-16 11:10:00,127.94,128.07,127.94,128.0,5900.0,117.6761,117.7957,117.6761,117.7313,5900.0
2014-07-16 11:20:00,127.97,127.97,127.88,127.95,5900.0,117.7037,117.7037,117.6209,117.6853,5900.0
2014-07-16 11:30:00,127.9,127.91,127.51,127.55,7500.0,117.6393,117.6485,117.2806,117.3174,7500.0
2014-07-16 11:40:00,127.56,127.75,127.56,127.71,2900.0,117.3266,117.5014,117.3266,117.4646,2900.0
2014-07-16 11:50:00,127.73,127.79,127.72,127.76,3600.0,117.483,117.5381,117.4738,117.5106,3600.0
2014-07-16 12:00:00,127.73,127.92,127.73,127.9,5200.0,117.483,117.6577,117.483,117.6393,5200.0
2014-07-16 12:10:00,127.89,128.01,127.81,128.01,2300.0,117.6301,117.7405,117.5565,117.7405,2300.0
2014-07-16 12:20:00,127.96,128.02,127.9,128.02,4200.0,117.6945,117.7497,117.6393,117.7497,4200.0
2014-07-16 12:30:00,128.0,128.13,127.99,128.09,5400.0,117.7313,117.8509,117.7221,117.8141,5400.0
2014-07-16 12:40:00,128.1,128.11,127.95,127.95,2600.0,117.8233,117.8325,117.6853,117.6853,2600.0
2014-07-16 12:50:00,127.98,128.01,127.91,127.96,3200.0,117.7129,117.7405,117.6485,117.6945,3200.0
2014-07-16 13:00:00,127.96,128.02,127.88,127.91,10400.0,117.6945,117.7497,117.6209,117.6485,10400.0
2014-07-16 13:10:00,127.91,127.96,127.78,127.93,42700.0,117.6485,117.6945,117.529,117.6669,42700.0
2014-07-16 13:20:00,127.94,128.01,127.94,128.0,2800.0,117.6761,117.7405,117.6761,117.7313,2800.0
2014-07-16 13:30:00,128.05,128.08,127.75,127.76,17900.0,117.7773,117.8049,117.5014,117.5106,17900.0
2014-07-16 13:40:00,127.79,128.05,127.79,127.95,6300.0,117.5381,117.7773,117.5381,117.6853,6300.0
2014-07-16 13:50:00,127.95,127.96,127.9,127.93,7100.0,117.6853,117.6945,117.6393,117.6669,7100.0
2014-07-16 14:00:00,127.93,127.99,127.79,127.82,11000.0,117.6669,117.7221,117.5381,117.5657,11000.0
2014-07-16 14:10:00,127.82,127.83,127.68,127.68,7100.0,117.5657,117.5749,117.437,117.437,7100.0
2014-07-16 14:20:00,127.68,127.72,127.54,127.62,7500.0,117.437,117.4738,117.3082,117.3818,7500.0
2014-07-16 14:30:00,127.62,127.71,127.61,127.61,7600.0,117.3818,117.4646,117.3726,117.3726,7600.0
2014-07-16 14:40:00,127.6,127.63,127.51,127.59,7900.0,117.3634,117.391,117.2806,117.3542,7900.0
2014-07-16 14:50:00,127.57,127.58,127.53,127.54,6000.0,117.3358,117.345,117.299,117.3082,6000.0
2014-07-16 15:00:00,127.53,127.7,127.52,127.67,6600.0,117.299,117.4554,117.2898,117.4278,6600.0
2014-07-16 15:10:00,127.67,127.75,127.64,127.67,16900.0,117.4278,117.5014,117.4002,117.4278,16900.0
2014-07-16 15:20:00,127.64,127.76,127.64,127.7,10100.0,117.4002,117.5106,117.4002,117.4554,10100.0
2014-07-16 15:30:00,127.69,127.69,127.43,127.45,22500.0,117.4462,117.4462,117.207,117.2254,22500.0
2014-07-16 15:40:00,127.45,127.51,127.4,127.42,31500.0,117.2254,117.2806,117.1794,117.1978,31500.0
2014-07-16 15:50:00,127.43,127.51,127.36,127.42,91400.0,117.207,117.2806,117.1426,117.1978,91400.0
2014-07-17 09:30:00,127.07,129.3,127.07,129.17,69700.0,116.8759,118.927,116.8759,118.8074,69700.0
2014-07-17 09:40:00,129.15,129.68,128.95,129.58,51600.0,118.789,119.2765,118.6051,119.1845,51600.0
2014-07-17 09:50:00,129.66,130.27,129.66,130.11,44400.0,119.2581,119.8192,119.2581,119.672,44400.0
2014-07-17 10:00:00,130.1,130.67,129.97,130.57,37300.0,119.6628,120.1871,119.5433,120.0951,37300.0
2014-07-17 10:10:00,130.46,130.88,130.26,130.73,37500.0,119.994,120.3803,119.81,120.2423,37500.0
2014-07-17 10:20:00,130.74,131.36,130.7,131.3,22900.0,120.2515,120.8217,120.2147,120.7666,22900.0
2014-07-17 10:30:00,131.35,132.35,131.35,132.13,81100.0,120.8126,121.7323,120.8126,121.53,81100.0
2014-07-17 10:40:00,132.13,132.34,132.0,132.05,49400.0,121.53,121.7231,121.4104,121.4564,49400.0
2014-07-17 10:50:00,132.0,132.32,131.71,131.97,34500.0,121.4104,121.7047,121.1437,121.3828,34500.0
2014-07-17 11:00:00,131.97,132.13,131.76,131.96,26700.0,121.3828,121.53,121.1897,121.3736,26700.0
2014-07-17 11:10:00,131.96,131.97,131.5,131.78,36200.0,121.3736,121.3828,120.9505,121.2081,36200.0
2014-07-17 11:20:00,131.87,131.99,131.51,131.75,43700.0,121.2908,121.4012,120.9597,121.1805,43700.0
2014-07-17 11:30:00,131.76,132.67,131.62,132.56,49800.0,121.1897,122.0267,121.0609,121.9255,49800.0
2014-07-17 11:40:00,132.53,132.92,132.25,132.71,46500.0,121.8979,122.2566,121.6403,122.0634,46500.0
2014-07-17 11:50:00,132.66,132.72,132.16,132.4,34600.0,122.0175,122.0726,121.5576,121.7783,34600.0
2014-07-17 12:00:00,132.36,132.36,131.81,132.12,16200.0,121.7415,121.7415,121.2356,121.5208,16200.0
2014-07-17 12:10:00,132.1,132.53,132.06,132.53,15200.0,121.5024,121.8979,121.4656,121.8979,15200.0
2014-07-17 12:20:00,132.53,132.69,132.24,132.66,26400.0,121.8979,122.0451,121.6312,122.0175,26400.0
2014-07-17 12:30:00,132.7,133.09,132.56,132.91,46800.0,122.0542,122.413,121.9255,122.2474,46800.0
2014-07-17 12:40:00,132.91,133.0,132.82,132.96,21300.0,122.2474,122.3302,122.1646,122.2934,21300.0
2014-07-17 12:50:00,132.91,133.65,132.9,133.61,49500.0,122.2474,122.928,122.2382,122.8912,49500.0
2014-07-17 13:00:00,133.55,133.55,133.2,133.51,20100.0,122.8361,122.8361,122.5141,122.7993,20100.0
2014-07-17 13:10:00,133.53,133.58,133.32,133.41,28200.0,122.8177,122.8637,122.6245,122.7073,28200.0
2014-07-17 13:20:00,133.42,133.47,133.07,133.39,18400.0,122.7165,122.7625,122.3946,122.6889,18400.0
2014-07-17 13:30:00,133.41,133.49,132.91,132.95,31600.0,122.7073,122.7809,122.2474,122.2842,31600.0
2014-07-17 13:40:00,132.91,133.2,132.81,133.2,19400.0,122.2474,122.5141,122.1554,122.5141,19400.0
2014-07-17 13:50:00,133.19,133.39,133.01,133.17,20400.0,122.5049,122.6889,122.3394,122.4865,20400.0
2014-07-17 14:00:00,133.18,133.2,132.94,133.02,21400.0,122.4957,122.5141,122.275,122.3486,21400.0
2014-07-17 14:10:00,133.04,133.28,133.03,133.17,16400.0,122.367,122.5877,122.3578,122.4865,16400.0
2014-07-17 14:20:00,133.15,133.17,132.64,132.74,31200.0,122.4681,122.4865,121.9991,122.091,31200.0
2014-07-17 14:30:00,132.71,132.77,132.56,132.68,36800.0,122.0634,122.1186,121.9255,122.0359,36800.0
2014-07-17 14:40:00,132.69,132.72,132.52,132.52,31500.0,122.0451,122.0726,121.8887,121.8887,31500.0
2014-07-17 14:50:00,132.53,132.55,132.05,132.08,38700.0,121.8979,121.9163,121.4564,121.484,38700.0
2014-07-17 15:00:00,132.07,132.07,131.65,131.68,26500.0,121.4748,121.4748,121.0885,121.1161,26500.0
2014-07-17 15:10:00,131.65,131.77,131.26,131.28,35700.0,121.0885,121.1989,120.7298,120.7482,35700.0
2014-07-17 15:20:00,131.27,131.45,131.26,131.34,39900.0,120.739,120.9045,120.7298,120.8034,39900.0
2014-07-17 15:30:00,131.37,131.51,131.18,131.26,65200.0,120.8309,120.9597,120.6562,120.7298,65200.0
2014-07-17 15:40:00,131.22,131.44,130.97,131.44,64700.0,120.693,120.8953,120.463,120.8953,64700.0
2014-07-17 15:50:00,131.41,131.42,131.12,131.17,83500.0,120.8677,120.8769,120.601,120.647,83500.0
2014-07-18 09:30:00,131.43,131.65,130.75,131.18,95200.0,120.8861,121.0885,120.2607,120.6562,95200.0
2014-07-18 09:40:00,130.88,131.65,130.78,131.65,42000.0,120.3803,121.0885,120.2883,121.0885,42000.0
2014-07-18 09:50:00,131.65,132.15,131.5,131.7,36700.0,121.0885,121.5484,120.9505,121.1345,36700.0
2014-07-18 10:00:00,131.75,132.15,131.43,132.15,23600.0,121.1805,121.5484,120.8861,121.5484,23600.0
2014-07-18 10:10:00,132.2,132.48,131.79,132.01,17700.0,121.5944,121.8519,121.2173,121.4196,17700.0
2014-07-18 10:20:00,131.97,132.51,131.97,132.14,22800.0,121.3828,121.8795,121.3828,121.5392,22800.0
2014-07-18 10:30:00,132.14,132.29,131.96,132.15,14300.0,121.5392,121.6771,121.3736,121.5484,14300.0
2014-07-18 10:40:00,132.16,132.23,132.0,132.02,11600.0,121.5576,121.622,121.4104,121.4288,11600.0
2014-07-18 10:50:00,132.07,132.33,132.03,132.33,15100.0,121.4748,121.7139,121.438,121.7139,15100.0
2014-07-18 11:00:00,132.3,132.3,131.89,131.91,7800.0,121.6863,121.6863,121.3092,121.3276,7800.0
2014-07-18 11:10:00,131.88,132.05,131.79,131.88,11000.0,121.3,121.4564,121.2173,121.3,11000.0
2014-07-18 11:20:00,131.84,131.95,131.73,131.9,16100.0,121.2632,121.3644,121.1621,121.3184,16100.0
2014-07-18 11:30:00,131.9,132.41,131.88,132.38,12600.0,121.3184,121.7875,121.3,121.7599,12600.0
2014-07-18 11:40:00,132.41,132.43,132.21,132.23,7000.0,121.7875,121.8059,121.6036,121.622,7000.0
2014-07-18 11:50:00,132.28,132.36,132.1,132.13,7800.0,121.6679,121.7415,121.5024,121.53,7800.0
2014-07-18 12:00:00,132.15,132.27,132.03,132.05,5700.0,121.5484,121.6587,121.438,121.4564,5700.0
2014-07-18 12:10:00,132.04,132.59,132.04,132.56,22600.0,121.4472,121.9531,121.4472,121.9255,22600.0
2014-07-18 12:20:00,132.56,132.57,132.41,132.41,7200.0,121.9255,121.9347,121.7875,121.7875,7200.0
2014-07-18 12:30:00,132.4,132.54,132.31,132.41,10900.0,121.7783,121.9071,121.6955,121.7875,10900.0
2014-07-18 12:40:00,132.44,132.45,132.29,132.45,5000.0,121.8151,121.8243,121.6771,121.8243,5000.0
2014-07-18 12:50:00,132.49,132.49,132.31,132.36,3700.0,121.8611,121.8611,121.6955,121.7415,3700.0
2014-07-18 13:00:00,132.38,132.39,132.13,132.13,9500.0,121.7599,121.7691,121.53,121.53,9500.0
2014-07-18 13:10:00,132.19,132.24,131.97,131.97,3800.0,121.5852,121.6312,121.3828,121.3828,3800.0
2014-07-18 13:20:00,132.0,132.07,131.9,131.9,7300.0,121.4104,121.4748,121.3184,121.3184,7300.0
2014-07-18 13:30:00,131.87,131.99,131.75,131.99,5100.0,121.2908,121.4012,121.1805,121.4012,5100.0
2014-07-18 13:40:00,132.01,132.12,131.91,132.1,11800.0,121.4196,121.5208,121.3276,121.5024,11800.0
2014-07-18 13:50:00,132.09,132.21,132.04,132.17,6300.0,121.4932,121.6036,121.4472,121.5668,6300.0
2014-07-18 14:00:00,132.16,132.24,132.03,132.23,12100.0,121.5576,121.6312,121.438,121.622,12100.0
2014-07-18 14:10:00,132.23,132.42,132.22,132.41,8800.0,121.622,121.7967,121.6128,121.7875,8800.0
2014-07-18 14:20:00,132.36,132.62,132.35,132.58,11500.0,121.7415,121.9807,121.7323,121.9439,11500.0
2014-07-18 14:30:00,132.6,132.74,132.58,132.67,11400.0,121.9623,122.091,121.9439,122.0267,11400.0
2014-07-18 14:40:00,132.64,132.65,132.46,132.5,5900.0,121.9991,122.0083,121.8335,121.8703,5900.0
2014-07-18 14:50:00,132.42,132.56,132.33,132.33,10100.0,121.7967,121.9255,121.7139,121.7139,10100.0
2014-07-18 15:00:00,132.33,132.7,132.33,132.66,11000.0,121.7139,122.0542,121.7139,122.0175,11000.0
2014-07-18 15:10:00,132.68,132.81,132.59,132.7,19800.0,122.0359,122.1554,121.9531,122.0542,19800.0
2014-07-18 15:20:00,132.73,132.74,132.53,132.74,18400.0,122.0818,122.091,121.8979,122.091,18400.0
2014-07-18 15:30:00,132.73,132.9,132.72,132.79,31800.0,122.0818,122.2382,122.0726,122.137,31800.0
2014-07-18 15:40:00,132.79,132.79,132.47,132.51,26100.0,122.137,122.137,121.8427,121.8795,26100.0
2014-07-18 15:50:00,132.5,132.66,132.49,132.6,43700.0,121.8703,122.0175,121.8611,121.9623,43700.0
2014-07-21 09:30:00,131.79,132.22,130.9,131.41,36200.0,121.2173,121.6128,120.3987,120.8677,36200.0
2014-07-21 09:40:00,131.4,131.79,131.18,131.47,17700.0,120.8585,121.2173,120.6562,120.9229,17700.0
2014-07-21 09:50:00,131.48,132.08,131.48,132.03,14500.0,120.9321,121.484,120.9321,121.438,14500.0
2014-07-21 10:00:00,132.12,132.32,131.97,131.97,13100.0,121.5208,121.7047,121.3828,121.3828,13100.0
2014-07-21 10:10:00,132.07,132.14,131.88,132.01,12200.0,121.4748,121.5392,121.3,121.4196,12200.0
2014-07-21 10:20:00,132.08,132.23,132.07,132.15,9000.0,121.484,121.622,121.4748,121.5484,9000.0
2014-07-21 10:30:00,132.24,132.25,131.95,132.01,20200.0,121.6312,121.6403,121.3644,121.4196,20200.0
2014-07-21 10:40:00,132.03,132.1,131.79,132.07,25300.0,121.438,121.5024,121.2173,121.4748,25300.0
2014-07-21 10:50:00,132.0,132.17,132.0,132.09,9900.0,121.4104,121.5668,121.4104,121.4932,9900.0
2014-07-21 11:00:00,132.04,132.28,131.99,132.2,15100.0,121.4472,121.6679,121.4012,121.5944,15100.0
2014-07-21 11:10:00,132.13,132.28,132.13,132.2,12300.0,121.53,121.6679,121.53,121.5944,12300.0
2014-07-21 11:20:00,132.19,132.43,132.13,132.2,23200.0,121.5852,121.8059,121.53,121.5944,23200.0
2014-07-21 11:30:00,132.18,132.34,132.09,132.27,12400.0,121.576,121.7231,121.4932,121.6587,12400.0
2014-07-21 11:40:00,132.28,132.35,132.16,132.34,9100.0,121.6679,121.7323,121.5576,121.7231,9100.0
2014-07-21 11:50:00,132.36,132.51,132.32,132.51,6200.0,121.7415,121.8795,121.7047,121.8795,6200.0
2014-07-21 12:00:00,132.45,132.45,132.28,132.31,4900.0,121.8243,121.8243,121.6679,121.6955,4900.0
2014-07-21 12:10:00,132.31,132.43,132.28,132.36,5000.0,121.6955,121.8059,121.6679,121.7415,5000.0
2014-07-21 12:20:00,132.43,132.56,132.35,132.38,11000.0,121.8059,121.9255,121.7323,121.7599,11000.0
2014-07-21 12:30:00,132.4,132.52,132.32,132.51,5600.0,121.7783,121.8887,121.7047,121.8795,5600.0
2014-07-21 12:40:00,132.5,132.55,132.39,132.44,4300.0,121.8703,121.9163,121.7691,121.8151,4300.0
2014-07-21 12:50:00,132.5,132.5,132.32,132.5,6500.0,121.8703,121.8703,121.7047,121.8703,6500.0
2014-07-21 13:00:00,132.49,132.53,132.42,132.5,6800.0,121.8611,121.8979,121.7967,121.8703,6800.0
2014-07-21 13:10:00,132.5,132.56,132.49,132.56,4900.0,121.8703,121.9255,121.8611,121.9255,4900.0
2014-07-21 13:20:00,132.58,132.75,132.58,132.63,7600.0,121.9439,122.1002,121.9439,121.9899,7600.0
2014-07-21 13:30:00,132.63,132.63,132.49,132.51,9000.0,121.9899,121.9899,121.8611,121.8795,9000.0
2014-07-21 13:40:00,132.56,132.64,132.55,132.64,5600.0,121.9255,121.9991,121.9163,121.9991,5600.0
2014-07-21 13:50:00,132.66,132.66,132.6,132.64,5400.0,122.0175,122.0175,121.9623,121.9991,5400.0
2014-07-21 14:00:00,132.64,132.81,132.64,132.81,8300.0,121.9991,122.1554,121.9991,122.1554,8300.0
2014-07-21 14:10:00,132.81,132.94,132.79,132.93,27600.0,122.1554,122.275,122.137,122.2658,27600.0
2014-07-21 14:20:00,132.92,132.94,132.81,132.87,7800.0,122.2566,122.275,122.1554,122.2106,7800.0
2014-07-21 14:30:00,132.85,132.87,132.72,132.86,9800.0,122.1922,122.2106,122.0726,122.2014,9800.0
2014-07-21 14:40:00,132.84,132.9,132.78,132.89,11600.0,122.183,122.2382,122.1278,122.229,11600.0
2014-07-21 14:50:00,132.88,132.96,132.88,132.92,14800.0,122.2198,122.2934,122.2198,122.2566,14800.0
2014-07-21 15:00:00,132.94,133.03,132.91,133.01,20600.0,122.275,122.3578,122.2474,122.3394,20600.0
2014-07-21 15:10:00,133.02,133.06,132.95,133.01,16700.0,122.3486,122.3854,122.2842,122.3394,16700.0
2014-07-21 15:20:00,133.0,133.21,133.0,133.16,52000.0,122.3302,122.5233,122.3302,122.4773,52000.0
2014-07-21 15:30:00,133.19,133.19,133.06,133.16,23100.0,122.5049,122.5049,122.3854,122.4773,23100.0
2014-07-21 15:40:00,133.16,133.17,133.07,133.1,57400.0,122.4773,122.4865,122.3946,122.4222,57400.0
2014-07-21 15:50:00,133.1,133.14,132.98,133.03,47200.0,122.4222,122.4589,122.3118,122.3578,47200.0
2014-07-22 09:30:00,133.39,134.51,133.24,133.92,34300.0,122.6889,123.719,122.5509,123.1764,34300.0
2014-07-22 09:40:00,134.02,134.14,133.52,133.92,23500.0,123.2684,123.3787,122.8085,123.1764,23500.0
2014-07-22 09:50:00,134.05,134.2,133.86,134.2,12300.0,123.2959,123.4339,123.1212,123.4339,12300.0
2014-07-22 10:00:00,134.08,134.22,133.87,134.21,21700.0,123.3235,123.4523,123.1304,123.4431,21700.0
2014-07-22 10:10:00,134.23,134.39,133.82,134.39,47700.0,123.4615,123.6087,123.0844,123.6087,47700.0
2014-07-22 10:20:00,134.27,134.71,134.19,134.2,16300.0,123.4983,123.903,123.4247,123.4339,16300.0
2014-07-22 10:30:00,134.23,134.73,134.14,134.49,12300.0,123.4615,123.9214,123.3787,123.7006,12300.0
2014-07-22 10:40:00,134.39,134.6,134.31,134.6,8000.0,123.6087,123.8018,123.5351,123.8018,8000.0
2014-07-22 10:50:00,134.62,134.75,134.56,134.72,21800.0,123.8202,123.9398,123.765,123.9122,21800.0
2014-07-22 11:00:00,134.68,134.93,134.56,134.77,19100.0,123.8754,124.1053,123.765,123.9582,19100.0
2014-07-22 11:10:00,134.76,134.83,134.68,134.78,7400.0,123.949,124.0134,123.8754,123.9674,7400.0
2014-07-22 11:20:00,134.8,134.8,134.62,134.65,11100.0,123.9858,123.9858,123.8202,123.8478,11100.0
2014-07-22 11:30:00,134.64,134.64,134.44,134.56,6000.0,123.8386,123.8386,123.6547,123.765,6000.0
2014-07-22 11:40:00,134.5,134.63,134.5,134.58,7700.0,123.7098,123.8294,123.7098,123.7834,7700.0
2014-07-22 11:50:00,134.6,134.65,134.56,134.6,9400.0,123.8018,123.8478,123.765,123.8018,9400.0
2014-07-22 12:00:00,134.62,134.81,134.58,134.59,6500.0,123.8202,123.995,123.7834,123.7926,6500.0
2014-07-22 12:10:00,134.59,134.66,134.55,134.64,5500.0,123.7926,123.857,123.7558,123.8386,5500.0
2014-07-22 12:20:00,134.63,134.68,134.57,134.6,10900.0,123.8294,123.8754,123.7742,123.8018,10900.0
2014-07-22 12:30:00,134.59,134.65,134.56,134.59,5500.0,123.7926,123.8478,123.765,123.7926,5500.0
2014-07-22 12:40:00,134.58,134.61,134.55,134.57,6000.0,123.7834,123.811,123.7558,123.7742,6000.0
2014-07-22 12:50:00,134.55,134.64,134.53,134.59,5500.0,123.7558,123.8386,123.7374,123.7926,5500.0
2014-07-22 13:00:00,134.56,134.63,134.56,134.57,3400.0,123.765,123.8294,123.765,123.7742,3400.0
2014-07-22 13:10:00,134.59,134.59,134.39,134.44,5300.0,123.7926,123.7926,123.6087,123.6547,5300.0
2014-07-22 13:20:00,134.42,134.45,134.15,134.21,7700.0,123.6363,123.6639,123.3879,123.4431,7700.0
2014-07-22 13:30:00,134.22,134.36,134.22,134.36,6500.0,123.4523,123.5811,123.4523,123.5811,6500.0
2014-07-22 13:40:00,134.35,134.35,134.21,134.26,12800.0,123.5719,123.5719,123.4431,123.4891,12800.0
2014-07-22 13:50:00,134.26,134.37,134.22,134.33,9400.0,123.4891,123.5903,123.4523,123.5535,9400.0
2014-07-22 14:00:00,134.3,134.31,134.18,134.24,6200.0,123.5259,123.5351,123.4155,123.4707,6200.0
2014-07-22 14:10:00,134.24,134.25,134.12,134.12,6300.0,123.4707,123.4799,123.3603,123.3603,6300.0
2014-07-22 14:20:00,134.15,134.2,134.07,134.1,4800.0,123.3879,123.4339,123.3143,123.3419,4800.0
2014-07-22 14:30:00,134.07,134.07,133.97,134.03,11500.0,123.3143,123.3143,123.2224,123.2776,11500.0
2014-07-22 14:40:00,134.04,134.05,133.85,133.92,8800.0,123.2867,123.2959,123.112,123.1764,8800.0
2014-07-22 14:50:00,133.89,133.91,133.82,133.91,12600.0,123.1488,123.1672,123.0844,123.1672,12600.0
2014-07-22 15:00:00,133.92,134.03,133.86,133.89,13400.0,123.1764,123.2776,123.1212,123.1488,13400.0
2014-07-22 15:10:00,133.87,133.92,133.7,133.7,11200.0,123.1304,123.1764,122.974,122.974,11200.0
2014-07-22 15:20:00,133.68,133.91,133.67,133.9,13200.0,122.9556,123.1672,122.9464,123.158,13200.0
2014-07-22 15:30:00,133.89,133.97,133.74,133.74,20500.0,123.1488,123.2224,123.0108,123.0108,20500.0
2014-07-22 15:40:00,133.74,133.74,133.63,133.67,28800.0,123.0108,123.0108,122.9096,122.9464,28800.0
2014-07-22 15:50:00,133.66,133.72,133.51,133.56,66300.0,122.9372,122.9924,122.7993,122.8453,66300.0
2014-07-23 09:30:00,133.91,134.21,132.64,133.17,22700.0,123.1672,123.4431,121.9991,122.4865,22700.0
2014-07-23 09:40:00,133.24,133.28,132.84,132.9,7800.0,122.5509,122.5877,122.183,122.2382,7800.0
2014-07-23 09:50:00,132.94,133.28,132.94,133.12,9100.0,122.275,122.5877,122.275,122.4406,9100.0
2014-07-23 10:00:00,133.09,133.29,132.92,133.05,21500.0,122.413,122.5969,122.2566,122.3762,21500.0
2014-07-23 10:10:00,133.03,133.14,132.99,133.11,5900.0,122.3578,122.4589,122.321,122.4314,5900.0
2014-07-23 10:20:00,133.07,133.17,132.99,133.05,12400.0,122.3946,122.4865,122.321,122.3762,12400.0
2014-07-23 10:30:00,133.14,133.3,133.06,133.21,25300.0,122.4589,122.6061,122.3854,122.5233,25300.0
2014-07-23 10:40:00,133.19,133.26,133.07,133.07,10100.0,122.5049,122.5693,122.3946,122.3946,10100.0
2014-07-23 10:50:00,133.03,133.03,132.75,132.75,7000.0,122.3578,122.3578,122.1002,122.1002,7000.0
2014-07-23 11:00:00,132.77,132.83,132.69,132.83,6500.0,122.1186,122.1738,122.0451,122.1738,6500.0
2014-07-23 11:10:00,132.83,132.87,132.75,132.8,5100.0,122.1738,122.2106,122.1002,122.1462,5100.0
2014-07-23 11:20:00,132.74,132.85,132.74,132.78,6600.0,122.091,122.1922,122.091,122.1278,6600.0
2014-07-23 11:30:00,132.76,132.92,132.76,132.92,7900.0,122.1094,122.2566,122.1094,122.2566,7900.0
2014-07-23 11:40:00,132.89,132.92,132.66,132.71,5600.0,122.229,122.2566,122.0175,122.0634,5600.0
2014-07-23 11:50:00,132.73,132.75,132.65,132.71,8200.0,122.0818,122.1002,122.0083,122.0634,8200.0
2014-07-23 12:00:00,132.71,132.72,132.64,132.7,6200.0,122.0634,122.0726,121.9991,122.0542,6200.0
2014-07-23 12:10:00,132.69,132.8,132.69,132.74,5900.0,122.0451,122.1462,122.0451,122.091,5900.0
2014-07-23 12:20:00,132.75,132.8,132.69,132.73,4500.0,122.1002,122.1462,122.0451,122.0818,4500.0
2014-07-23 12:30:00,132.72,132.73,132.56,132.59,5600.0,122.0726,122.0818,121.9255,121.9531,5600.0
2014-07-23 12:40:00,132.59,132.65,132.56,132.56,3200.0,121.9531,122.0083,121.9255,121.9255,3200.0
2014-07-23 12:50:00,132.6,132.64,132.5,132.63,6300.0,121.9623,121.9991,121.8703,121.9899,6300.0
2014-07-23 13:00:00,132.64,132.64,132.51,132.54,3400.0,121.9991,121.9991,121.8795,121.9071,3400.0
2014-07-23 13:10:00,132.53,132.65,132.5,132.65,6000.0,121.8979,122.0083,121.8703,122.0083,6000.0
2014-07-23 13:20:00,132.66,132.81,132.66,132.81,4100.0,122.0175,122.1554,122.0175,122.1554,4100.0
2014-07-23 13:30:00,132.83,132.94,132.82,132.92,4900.0,122.1738,122.275,122.1646,122.2566,4900.0
2014-07-23 13:40:00,132.95,133.14,132.93,133.1,6000.0,122.2842,122.4589,122.2658,122.4222,6000.0
2014-07-23 13:50:00,133.1,133.16,133.08,133.13,4600.0,122.4222,122.4773,122.4038,122.4498,4600.0
2014-07-23 14:00:00,133.15,133.21,133.15,133.18,12600.0,122.4681,122.5233,122.4681,122.4957,12600.0
2014-07-23 14:10:00,133.24,133.33,133.23,133.26,5000.0,122.5509,122.6337,122.5417,122.5693,5000.0
2014-07-23 14:20:00,133.27,133.42,133.27,133.42,3900.0,122.5785,122.7165,122.5785,122.7165,3900.0
2014-07-23 14:30:00,133.39,133.42,133.33,133.39,5400.0,122.6889,122.7165,122.6337,122.6889,5400.0
2014-07-23 14:40:00,133.39,133.41,133.31,133.33,15700.0,122.6889,122.7073,122.6153,122.6337,15700.0
2014-07-23 14:50:00,133.3,133.37,133.25,133.33,24700.0,122.6061,122.6705,122.5601,122.6337,24700.0
2014-07-23 15:00:00,133.35,133.37,133.15,133.15,19800.0,122.6521,122.6705,122.4681,122.4681,19800.0
2014-07-23 15:10:00,133.15,133.16,133.02,133.04,9400.0,122.4681,122.4773,122.3486,122.367,9400.0
2014-07-23 15:20:00,133.04,133.13,132.98,133.02,12100.0,122.367,122.4498,122.3118,122.3486,12100.0
2014-07-23 15:30:00,133.03,133.17,133.01,133.16,12100.0,122.3578,122.4865,122.3394,122.4773,12100.0
2014-07-23 15:40:00,133.14,133.2,133.14,133.19,15500.0,122.4589,122.5141,122.4589,122.5049,15500.0
2014-07-23 15:50:00,133.19,133.26,133.03,133.09,46500.0,122.5049,122.5693,122.3578,122.413,46500.0
2014-07-24 09:30:00,133.51,133.99,133.35,133.54,19600.0,122.7993,123.2408,122.6521,122.8269,19600.0
2014-07-24 09:40:00,133.47,133.98,133.47,133.77,21300.0,122.7625,123.2316,122.7625,123.0384,21300.0
2014-07-24 09:50:00,133.72,134.15,133.53,134.08,33000.0,122.9924,123.3879,122.8177,123.3235,33000.0
2014-07-24 10:00:00,134.09,134.38,133.99,134.0,19400.0,123.3327,123.5995,123.2408,123.25,19400.0
2014-07-24 10:10:00,134.08,134.15,133.79,134.0,17600.0,123.3235,123.3879,123.0568,123.25,17600.0
2014-07-24 10:20:00,134.0,134.05,133.86,133.96,12300.0,123.25,123.2959,123.1212,123.2132,12300.0
2014-07-24 10:30:00,133.93,133.99,133.82,133.95,17600.0,123.1856,123.2408,123.0844,123.204,17600.0
2014-07-24 10:40:00,133.91,134.01,133.73,133.75,11200.0,123.1672,123.2592,123.0016,123.02,11200.0
2014-07-24 10:50:00,133.74,133.76,133.59,133.61,17000.0,123.0108,123.0292,122.8728,122.8912,17000.0
2014-07-24 11:00:00,133.56,133.76,133.49,133.72,10300.0,122.8453,123.0292,122.7809,122.9924,10300.0
2014-07-24 11:10:00,133.71,133.78,133.64,133.64,6100.0,122.9832,123.0476,122.9188,122.9188,6100.0
2014-07-24 11:20:00,133.62,133.79,133.62,133.79,15600.0,122.9004,123.0568,122.9004,123.0568,15600.0
2014-07-24 11:30:00,133.74,133.76,133.42,133.44,8100.0,123.0108,123.0292,122.7165,122.7349,8100.0
2014-07-24 11:40:00,133.44,133.45,133.18,133.22,6700.0,122.7349,122.7441,122.4957,122.5325,6700.0
2014-07-24 11:50:00,133.16,133.48,133.0,133.48,39700.0,122.4773,122.7717,122.3302,122.7717,39700.0
2014-07-24 12:00:00,133.49,133.54,133.37,133.41,2200.0,122.7809,122.8269,122.6705,122.7073,2200.0
2014-07-24 12:10:00,133.4,133.45,133.31,133.38,3200.0,122.6981,122.7441,122.6153,122.6797,3200.0
2014-07-24 12:20:00,133.51,133.65,133.49,133.65,5100.0,122.7993,122.928,122.7809,122.928,5100.0
2014-07-24 12:30:00,133.62,133.64,133.59,133.64,2300.0,122.9004,122.9188,122.8728,122.9188,2300.0
2014-07-24 12:40:00,133.64,133.75,133.64,133.75,2900.0,122.9188,123.02,122.9188,123.02,2900.0
2014-07-24 12:50:00,133.78,133.83,133.75,133.76,2900.0,123.0476,123.0936,123.02,123.0292,2900.0
2014-07-24 13:00:00,133.77,133.82,133.73,133.73,3000.0,123.0384,123.0844,123.0016,123.0016,3000.0
2014-07-24 13:10:00,133.76,133.76,133.63,133.68,4600.0,123.0292,123.0292,122.9096,122.9556,4600.0
2014-07-24 13:20:00,133.65,133.71,133.65,133.7,3000.0,122.928,122.9832,122.928,122.974,3000.0
2014-07-24 13:30:00,133.69,133.74,133.65,133.74,3600.0,122.9648,123.0108,122.928,123.0108,3600.0
2014-07-24 13:40:00,133.75,133.76,133.69,133.76,3300.0,123.02,123.0292,122.9648,123.0292,3300.0
2014-07-24 13:50:00,133.77,133.9,133.77,133.9,4500.0,123.0384,123.158,123.0384,123.158,4500.0
2014-07-24 14:00:00,133.9,133.9,133.76,133.84,5400.0,123.158,123.158,123.0292,123.1028,5400.0
2014-07-24 14:10:00,133.83,133.83,133.73,133.73,2000.0,123.0936,123.0936,123.0016,123.0016,2000.0
2014-07-24 14:20:00,133.71,133.71,133.6,133.6,2300.0,122.9832,122.9832,122.882,122.882,2300.0
2014-07-24 14:30:00,133.54,133.56,133.31,133.31,7400.0,122.8269,122.8453,122.6153,122.6153,7400.0
2014-07-24 14:40:00,133.33,133.36,133.21,133.21,6000.0,122.6337,122.6613,122.5233,122.5233,6000.0
2014-07-24 14:50:00,133.2,133.21,132.99,133.02,15200.0,122.5141,122.5233,122.321,122.3486,15200.0
2014-07-24 15:00:00,133.02,133.02,132.85,132.89,10800.0,122.3486,122.3486,122.1922,122.229,10800.0
2014-07-24 15:10:00,132.89,132.89,132.65,132.66,14500.0,122.229,122.229,122.0083,122.0175,14500.0
2014-07-24 15:20:00,132.68,132.7,132.57,132.58,23500.0,122.0359,122.0542,121.9347,121.9439,23500.0
2014-07-24 15:30:00,132.6,132.94,132.6,132.82,15300.0,121.9623,122.275,121.9623,122.1646,15300.0
2014-07-24 15:40:00,132.83,132.98,132.83,132.96,19800.0,122.1738,122.3118,122.1738,122.2934,19800.0
2014-07-24 15:50:00,132.96,133.04,132.88,132.9,40900.0,122.2934,122.367,122.2198,122.2382,40900.0
2014-07-25 09:30:00,127.02,129.09,127.02,128.13,104500.0,116.8299,118.7339,116.8299,117.8509,104500.0
2014-07-25 09:40:00,128.12,128.53,127.86,128.49,65200.0,117.8417,118.2188,117.6025,118.182,65200.0
2014-07-25 09:50:00,128.47,129.4,128.46,129.4,55500.0,118.1636,119.019,118.1544,119.019,55500.0
2014-07-25 10:00:00,129.33,129.7,129.28,129.38,56100.0,118.9546,119.2949,118.9086,119.0006,56100.0
2014-07-25 10:10:00,129.35,129.77,129.13,129.49,39100.0,118.973,119.3593,118.7706,119.1018,39100.0
2014-07-25 10:20:00,129.53,129.62,129.16,129.36,22300.0,119.1386,119.2213,118.7982,118.9822,22300.0
2014-07-25 10:30:00,129.36,129.78,129.15,129.73,25500.0,118.9822,119.3685,118.789,119.3225,25500.0
2014-07-25 10:40:00,129.74,129.82,129.48,129.56,20100.0,119.3317,119.4053,119.0926,119.1662,20100.0
2014-07-25 10:50:00,129.61,129.64,129.15,129.15,18100.0,119.2121,119.2397,118.789,118.789,18100.0
2014-07-25 11:00:00,129.15,129.3,129.0,129.22,23500.0,118.789,118.927,118.6511,118.8534,23500.0
2014-07-25 11:10:00,129.18,129.19,128.66,128.73,20600.0,118.8166,118.8258,118.3384,118.4027,20600.0
2014-07-25 11:20:00,128.78,128.89,128.69,128.83,5900.0,118.4487,118.5499,118.3659,118.4947,5900.0
2014-07-25 11:30:00,128.92,129.07,128.92,129.04,8400.0,118.5775,118.7155,118.5775,118.6879,8400.0
2014-07-25 11:40:00,129.05,129.56,128.99,129.44,20400.0,118.6971,119.1662,118.6419,119.0558,20400.0
2014-07-25 11:50:00,129.38,129.58,129.32,129.44,12700.0,119.0006,119.1845,118.9454,119.0558,12700.0
2014-07-25 12:00:00,129.44,129.44,129.22,129.29,15100.0,119.0558,119.0558,118.8534,118.9178,15100.0
2014-07-25 12:10:00,129.29,129.36,129.24,129.28,12700.0,118.9178,118.9822,118.8718,118.9086,12700.0
2014-07-25 12:20:00,129.37,129.49,129.24,129.29,10200.0,118.9914,119.1018,118.8718,118.9178,10200.0
2014-07-25 12:30:00,129.34,129.47,129.13,129.19,18000.0,118.9638,119.0834,118.7706,118.8258,18000.0
2014-07-25 12:40:00,129.24,129.41,129.18,129.34,11600.0,118.8718,119.0282,118.8166,118.9638,11600.0
2014-07-25 12:50:00,129.32,129.46,129.3,129.46,5200.0,118.9454,119.0742,118.927,119.0742,5200.0
2014-07-25 13:00:00,129.52,129.53,129.36,129.51,7000.0,119.1294,119.1386,118.9822,119.1202,7000.0
2014-07-25 13:10:00,129.49,129.55,129.35,129.4,7200.0,119.1018,119.157,118.973,119.019,7200.0
2014-07-25 13:20:00,129.45,129.58,129.45,129.52,9000.0,119.065,119.1845,119.065,119.1294,9000.0
2014-07-25 13:30:00,129.51,129.54,129.3,129.37,7900.0,119.1202,119.1478,118.927,118.9914,7900.0
2014-07-25 13:40:00,129.4,129.57,129.38,129.47,8600.0,119.019,119.1753,119.0006,119.0834,8600.0
2014-07-25 13:50:00,129.47,129.5,129.34,129.38,11600.0,119.0834,119.111,118.9638,119.0006,11600.0
2014-07-25 14:00:00,129.36,129.5,129.33,129.5,10200.0,118.9822,119.111,118.9546,119.111,10200.0
2014-07-25 14:10:00,129.45,129.51,129.24,129.33,20800.0,119.065,119.1202,118.8718,118.9546,20800.0
2014-07-25 14:20:00,129.26,129.33,129.23,129.28,13300.0,118.8902,118.9546,118.8626,118.9086,13300.0
2014-07-25 14:30:00,129.27,129.3,129.18,129.25,13900.0,118.8994,118.927,118.8166,118.881,13900.0
2014-07-25 14:40:00,129.24,129.39,129.24,129.3,14700.0,118.8718,119.0098,118.8718,118.927,14700.0
2014-07-25 14:50:00,129.3,129.31,129.15,129.2,21600.0,118.927,118.9362,118.789,118.835,21600.0
2014-07-25 15:00:00,129.2,129.2,128.82,128.9,25400.0,118.835,118.835,118.4855,118.5591,25400.0
2014-07-25 15:10:00,128.91,128.94,128.66,128.68,30200.0,118.5683,118.5959,118.3384,118.3567,30200.0
2014-07-25 15:20:00,128.66,128.69,128.56,128.69,33800.0,118.3384,118.3659,118.2464,118.3659,33800.0
2014-07-25 15:30:00,128.69,128.69,128.39,128.52,50500.0,118.3659,118.3659,118.09,118.2096,50500.0
2014-07-25 15:40:00,128.52,128.69,128.37,128.62,83600.0,118.2096,118.3659,118.0716,118.3016,83600.0
2014-07-25 15:50:00,128.63,128.65,128.42,128.55,120100.0,118.3108,118.3292,118.1176,118.2372,120100.0
2014-07-28 09:30:00,129.03,130.07,128.99,129.8,31500.0,118.6787,119.6352,118.6419,119.3869,31500.0
2014-07-28 09:40:00,129.68,129.84,129.16,129.56,33600.0,119.2765,119.4237,118.7982,119.1662,33600.0
2014-07-28 09:50:00,129.56,129.83,129.35,129.75,15000.0,119.1662,119.4145,118.973,119.3409,15000.0
2014-07-28 10:00:00,129.66,129.73,129.06,129.06,13400.0,119.2581,119.3225,118.7063,118.7063,13400.0
2014-07-28 10:10:00,129.11,129.36,128.94,129.29,13700.0,118.7523,118.9822,118.5959,118.9178,13700.0
2014-07-28 10:20:00,129.32,129.45,129.24,129.44,9500.0,118.9454,119.065,118.8718,119.0558,9500.0
2014-07-28 10:30:00,129.39,129.65,129.24,129.65,22000.0,119.0098,119.2489,118.8718,119.2489,22000.0
2014-07-28 10:40:00,129.62,129.96,129.52,129.93,20800.0,119.2213,119.5341,119.1294,119.5065,20800.0
2014-07-28 10:50:00,129.94,130.01,129.87,129.89,26100.0,119.5157,119.5801,119.4513,119.4697,26100.0
2014-07-28 11:00:00,129.85,130.0,129.77,129.97,15400.0,119.4329,119.5709,119.3593,119.5433,15400.0
2014-07-28 11:10:00,130.0,130.02,129.89,130.0,19800.0,119.5709,119.5892,119.4697,119.5709,19800.0
2014-07-28 11:20:00,130.0,130.14,129.85,130.1,33700.0,119.5709,119.6996,119.4329,119.6628,33700.0
2014-07-28 11:30:00,130.12,130.13,129.85,129.92,37200.0,119.6812,119.6904,119.4329,119.4973,37200.0
2014-07-28 11:40:00,129.9,130.1,129.9,129.95,24800.0,119.4789,119.6628,119.4789,119.5249,24800.0
2014-07-28 11:50:00,129.96,130.06,129.91,129.99,8400.0,119.5341,119.626,119.4881,119.5617,8400.0
2014-07-28 12:00:00,129.95,129.99,129.85,129.99,5600.0,119.5249,119.5617,119.4329,119.5617,5600.0
2014-07-28 12:10:00,129.97,130.03,129.84,129.98,11800.0,119.5433,119.5984,119.4237,119.5525,11800.0
2014-07-28 12:20:00,129.95,130.0,129.9,129.96,5100.0,119.5249,119.5709,119.4789,119.5341,5100.0
2014-07-28 12:30:00,129.94,130.21,129.9,130.2,42500.0,119.5157,119.764,119.4789,119.7548,42500.0
2014-07-28 12:40:00,130.16,130.23,130.06,130.11,22000.0,119.718,119.7824,119.626,119.672,22000.0
2014-07-28 12:50:00,130.11,130.34,130.11,130.26,25300.0,119.672,119.8836,119.672,119.81,25300.0
2014-07-28 13:00:00,130.26,130.26,130.11,130.23,9500.0,119.81,119.81,119.672,119.7824,9500.0
2014-07-28 13:10:00,130.23,130.28,130.13,130.14,18500.0,119.7824,119.8284,119.6904,119.6996,18500.0
2014-07-28 13:20:00,130.12,130.16,130.04,130.1,15900.0,119.6812,119.718,119.6076,119.6628,15900.0
2014-07-28 13:30:00,130.13,130.49,130.13,130.49,18600.0,119.6904,120.0215,119.6904,120.0215,18600.0
2014-07-28 13:40:00,130.5,130.7,130.47,130.6,16300.0,120.0307,120.2147,120.0031,120.1227,16300.0
2014-07-28 13:50:00,130.62,130.9,130.59,130.75,18100.0,120.1411,120.3987,120.1135,120.2607,18100.0
2014-07-28 14:00:00,130.76,131.06,130.76,130.96,14400.0,120.2699,120.5458,120.2699,120.4538,14400.0
2014-07-28 14:10:00,130.94,130.94,130.63,130.63,34700.0,120.4354,120.4354,120.1503,120.1503,34700.0
2014-07-28 14:20:00,130.63,130.72,130.61,130.63,6000.0,120.1503,120.2331,120.1319,120.1503,6000.0
2014-07-28 14:30:00,130.64,130.83,130.58,130.59,30600.0,120.1595,120.3343,120.1043,120.1135,30600.0
2014-07-28 14:40:00,130.58,130.77,130.5,130.76,14400.0,120.1043,120.2791,120.0307,120.2699,14400.0
2014-07-28 14:50:00,130.76,130.76,130.54,130.56,23300.0,120.2699,120.2699,120.0675,120.0859,23300.0
2014-07-28 15:00:00,130.53,130.73,130.46,130.73,16000.0,120.0583,120.2423,119.994,120.2423,16000.0
2014-07-28 15:10:00,130.73,130.97,130.73,130.96,27300.0,120.2423,120.463,120.2423,120.4538,27300.0
2014-07-28 15:20:00,130.97,130.97,130.88,130.95,33900.0,120.463,120.463,120.3803,120.4446,33900.0
2014-07-28 15:30:00,130.95,131.0,130.84,131.0,30100.0,120.4446,120.4906,120.3435,120.4906,30100.0
2014-07-28 15:40:00,131.01,131.09,130.95,130.98,62500.0,120.4998,120.5734,120.4446,120.4722,62500.0
2014-07-28 15:50:00,130.98,131.0,130.88,130.91,108300.0,120.4722,120.4906,120.3803,120.4078,108300.0
2014-07-29 09:30:00,130.57,130.98,129.26,129.59,29700.0,120.0951,120.4722,118.8902,119.1937,29700.0
2014-07-29 09:40:00,129.58,129.64,128.5,128.5,27500.0,119.1845,119.2397,118.1912,118.1912,27500.0
2014-07-29 09:50:00,128.6,128.86,128.23,128.57,26200.0,118.2832,118.5223,117.9429,118.2556,26200.0
2014-07-29 10:00:00,128.57,129.01,128.53,128.94,22300.0,118.2556,118.6603,118.2188,118.5959,22300.0
2014-07-29 10:10:00,128.9,128.9,128.36,128.4,24300.0,118.5591,118.5591,118.0624,118.0992,24300.0
2014-07-29 10:20:00,128.33,128.36,128.16,128.25,18000.0,118.0348,118.0624,117.8785,117.9612,18000.0
2014-07-29 10:30:00,128.23,128.31,128.09,128.16,26200.0,117.9429,118.0164,117.8141,117.8785,26200.0
2014-07-29 10:40:00,128.15,128.26,128.02,128.07,15200.0,117.8693,117.9704,117.7497,117.7957,15200.0
2014-07-29 10:50:00,128.07,128.11,127.59,127.59,36900.0,117.7957,117.8325,117.3542,117.3542,36900.0
2014-07-29 11:00:00,127.64,127.64,126.86,127.26,59500.0,117.4002,117.4002,116.6828,117.0507,59500.0
2014-07-29 11:10:00,127.26,127.38,127.05,127.16,73100.0,117.0507,117.161,116.8575,116.9587,73100.0
2014-07-29 11:20:00,127.19,127.44,126.94,126.94,42400.0,116.9863,117.2162,116.7563,116.7563,42400.0
2014-07-29 11:30:00,126.97,127.01,126.58,126.89,76100.0,116.7839,116.8207,116.4252,116.7104,76100.0
2014-07-29 11:40:00,126.89,126.92,126.63,126.64,21200.0,116.7104,116.7379,116.4712,116.4804,21200.0
2014-07-29 11:50:00,126.71,126.93,126.71,126.76,50300.0,116.5448,116.7471,116.5448,116.5908,50300.0
2014-07-29 12:00:00,126.76,126.91,126.6,126.79,19100.0,116.5908,116.7287,116.4436,116.6184,19100.0
2014-07-29 12:10:00,126.76,126.97,126.7,126.96,26600.0,116.5908,116.7839,116.5356,116.7747,26600.0
2014-07-29 12:20:00,126.95,127.5,126.95,127.36,17800.0,116.7655,117.2714,116.7655,117.1426,17800.0
2014-07-29 12:30:00,127.35,127.44,127.28,127.35,8900.0,117.1334,117.2162,117.0691,117.1334,8900.0
2014-07-29 12:40:00,127.38,127.54,127.3,127.5,35700.0,117.161,117.3082,117.0875,117.2714,35700.0
2014-07-29 12:50:00,127.52,127.7,127.47,127.7,11900.0,117.2898,117.4554,117.2438,117.4554,11900.0
2014-07-29 13:00:00,127.69,128.0,127.69,127.99,11000.0,117.4462,117.7313,117.4462,117.7221,11000.0
2014-07-29 13:10:00,127.96,127.96,127.64,127.7,17400.0,117.6945,117.6945,117.4002,117.4554,17400.0
2014-07-29 13:20:00,127.68,127.8,127.68,127.75,15000.0,117.437,117.5473,117.437,117.5014,15000.0
2014-07-29 13:30:00,127.72,127.91,127.72,127.91,16300.0,117.4738,117.6485,117.4738,117.6485,16300.0
2014-07-29 13:40:00,127.89,127.98,127.87,127.96,10600.0,117.6301,117.7129,117.6117,117.6945,10600.0
2014-07-29 13:50:00,127.95,128.04,127.83,127.83,24100.0,117.6853,117.7681,117.5749,117.5749,24100.0
2014-07-29 14:00:00,127.8,127.87,127.72,127.87,16100.0,117.5473,117.6117,117.4738,117.6117,16100.0
2014-07-29 14:10:00,127.89,127.9,127.66,127.67,35000.0,117.6301,117.6393,117.4186,117.4278,35000.0
2014-07-29 14:20:00,127.67,127.7,127.04,127.23,78900.0,117.4278,117.4554,116.8483,117.0231,78900.0
2014-07-29 14:30:00,127.29,127.75,127.29,127.75,23700.0,117.0783,117.5014,117.0783,117.5014,23700.0
2014-07-29 14:40:00,127.74,127.95,127.74,127.81,51100.0,117.4922,117.6853,117.4922,117.5565,51100.0
2014-07-29 14:50:00,127.81,127.85,127.74,127.82,25000.0,117.5565,117.5933,117.4922,117.5657,25000.0
2014-07-29 15:00:00,127.8,127.87,127.68,127.8,39100.0,117.5473,117.6117,117.437,117.5473,39100.0
2014-07-29 15:10:00,127.8,127.83,127.73,127.83,24600.0,117.5473,117.5749,117.483,117.5749,24600.0
2014-07-29 15:20:00,127.81,127.82,127.43,127.59,50400.0,117.5565,117.5657,117.207,117.3542,50400.0
2014-07-29 15:30:00,127.63,127.75,127.46,127.74,47200.0,117.391,117.5014,117.2346,117.4922,47200.0
2014-07-29 15:40:00,127.72,127.78,127.51,127.76,68200.0,117.4738,117.529,117.2806,117.5106,68200.0
2014-07-29 15:50:00,127.75,127.81,127.49,127.53,111500.0,117.5014,117.5565,117.2622,117.299,111500.0
2014-07-30 09:30:00,125.0,125.0,121.9,122.01,189300.0,114.972,114.972,112.1207,112.2218,189300.0
2014-07-30 09:40:00,121.9,122.11,120.02,121.21,358700.0,112.1207,112.3138,110.3915,111.486,358700.0
2014-07-30 09:50:00,121.21,121.37,118.54,118.54,204900.0,111.486,111.6332,109.0302,109.0302,204900.0
2014-07-30 10:00:00,118.54,120.2,118.53,119.2,219400.0,109.0302,110.5571,109.021,109.6373,219400.0
2014-07-30 10:10:00,119.2,119.79,118.58,119.16,128700.0,109.6373,110.1799,109.067,109.6005,128700.0
2014-07-30 10:20:00,119.25,119.83,119.19,119.62,101600.0,109.6833,110.2167,109.6281,110.0236,101600.0
2014-07-30 10:30:00,119.73,120.17,119.28,119.84,58000.0,110.1248,110.5295,109.7109,110.2259,58000.0
2014-07-30 10:40:00,119.77,119.77,118.87,119.15,58200.0,110.1615,110.1615,109.3337,109.5913,58200.0
2014-07-30 10:50:00,119.09,119.14,118.53,118.8,60300.0,109.5361,109.5821,109.021,109.2694,60300.0
2014-07-30 11:00:00,118.84,119.61,118.84,119.45,68700.0,109.3062,110.0144,109.3062,109.8672,68700.0
2014-07-30 11:10:00,119.45,119.63,119.2,119.35,65300.0,109.8672,110.0328,109.6373,109.7752,65300.0
2014-07-30 11:20:00,119.33,119.61,119.15,119.36,57900.0,109.7568,110.0144,109.5913,109.7844,57900.0
2014-07-30 11:30:00,119.29,119.58,119.0,119.02,41100.0,109.7201,109.9868,109.4533,109.4717,41100.0
2014-07-30 11:40:00,119.01,119.05,118.69,119.01,42000.0,109.4625,109.4993,109.1682,109.4625,42000.0
2014-07-30 11:50:00,119.01,119.77,119.01,119.59,67300.0,109.4625,110.1615,109.4625,109.996,67300.0
2014-07-30 12:00:00,119.61,119.98,119.55,119.84,76900.0,110.0144,110.3547,109.9592,110.2259,76900.0
2014-07-30 12:10:00,119.85,120.39,119.84,120.18,58300.0,110.2351,110.7318,110.2259,110.5387,58300.0
2014-07-30 12:20:00,120.16,121.08,120.16,120.89,70300.0,110.5203,111.3665,110.5203,111.1917,70300.0
2014-07-30 12:30:00,120.9,121.11,120.76,120.84,155500.0,111.2009,111.394,111.0721,111.1457,155500.0
2014-07-30 12:40:00,120.9,121.2,120.49,120.5,97900.0,111.2009,111.4768,110.8238,110.833,97900.0
2014-07-30 12:50:00,120.48,120.49,120.09,120.16,41000.0,110.8146,110.8238,110.4559,110.5203,41000.0
2014-07-30 13:00:00,120.21,120.31,119.99,120.02,18500.0,110.5662,110.6582,110.3639,110.3915,18500.0
2014-07-30 13:10:00,120.04,120.49,119.83,120.29,69500.0,110.4099,110.8238,110.2167,110.6398,69500.0
2014-07-30 13:20:00,120.28,121.12,120.28,120.99,60600.0,110.6306,111.4032,110.6306,111.2837,60600.0
2014-07-30 13:30:00,121.0,121.23,120.85,120.92,28900.0,111.2929,111.5044,111.1549,111.2193,28900.0
2014-07-30 13:40:00,120.97,121.13,120.92,120.99,53500.0,111.2653,111.4124,111.2193,111.2837,53500.0
2014-07-30 13:50:00,121.01,121.1,120.96,121.09,75700.0,111.3021,111.3848,111.2561,111.3757,75700.0
2014-07-30 14:00:00,121.03,121.6,120.67,121.6,58800.0,111.3205,111.8447,110.9893,111.8447,58800.0
2014-07-30 14:10:00,121.6,122.52,121.6,122.49,56500.0,111.8447,112.6909,111.8447,112.6633,56500.0
2014-07-30 14:20:00,122.5,122.58,122.41,122.52,106200.0,112.6725,112.7461,112.5898,112.6909,106200.0
2014-07-30 14:30:00,122.63,122.79,122.02,122.11,37100.0,112.7921,112.9393,112.231,112.3138,37100.0
2014-07-30 14:40:00,122.11,122.29,121.22,121.5,50900.0,112.3138,112.4794,111.4952,111.7528,50900.0
2014-07-30 14:50:00,121.5,121.68,121.4,121.51,36200.0,111.7528,111.9183,111.6608,111.762,36200.0
2014-07-30 15:00:00,121.51,121.51,120.93,121.07,64400.0,111.762,111.762,111.2285,111.3573,64400.0
2014-07-30 15:10:00,121.08,121.13,120.69,120.97,65200.0,111.3665,111.4124,111.0077,111.2653,65200.0
2014-07-30 15:20:00,120.91,121.01,120.52,120.91,91300.0,111.2101,111.3021,110.8514,111.2101,91300.0
2014-07-30 15:30:00,120.91,121.12,120.86,120.96,88800.0,111.2101,111.4032,111.1641,111.2561,88800.0
2014-07-30 15:40:00,120.96,120.96,120.43,120.47,117000.0,111.2561,111.2561,110.7686,110.8054,117000.0
2014-07-30 15:50:00,120.47,120.63,120.31,120.34,190200.0,110.8054,110.9526,110.6582,110.6858,190200.0
2014-07-31 09:30:00,120.68,120.68,117.51,118.03,202400.0,110.9985,110.9985,108.0829,108.5611,202400.0
2014-07-31 09:40:00,117.95,118.48,117.8,118.45,117200.0,108.4876,108.975,108.3496,108.9474,117200.0
2014-07-31 09:50:00,118.41,118.43,117.92,118.1,210400.0,108.9107,108.929,108.46,108.6255,210400.0
2014-07-31 10:00:00,118.06,118.3,117.69,118.0,128800.0,108.5887,108.8095,108.2484,108.5335,128800.0
2014-07-31 10:10:00,117.92,118.4,117.87,117.89,86700.0,108.46,108.9015,108.414,108.4324,86700.0
2014-07-31 10:20:00,117.93,118.09,117.69,117.91,117600.0,108.4692,108.6163,108.2484,108.4508,117600.0
2014-07-31 10:30:00,117.95,117.96,117.72,117.77,52100.0,108.4876,108.4968,108.276,108.322,52100.0
2014-07-31 10:40:00,117.78,117.87,117.62,117.72,65800.0,108.3312,108.414,108.184,108.276,65800.0
2014-07-31 10:50:00,117.71,117.94,117.41,117.42,51000.0,108.2668,108.4784,107.9909,108.0001,51000.0
2014-07-31 11:00:00,117.45,117.7,117.42,117.55,67500.0,108.0277,108.2576,108.0001,108.1196,67500.0
2014-07-31 11:10:00,117.55,117.83,117.45,117.65,36100.0,108.1196,108.3772,108.0277,108.2116,36100.0
2014-07-31 11:20:00,117.62,117.72,117.41,117.57,61800.0,108.184,108.276,107.9909,108.138,61800.0
2014-07-31 11:30:00,117.57,117.66,117.33,117.62,50900.0,108.138,108.2208,107.9173,108.184,50900.0
2014-07-31 11:40:00,117.62,117.68,117.18,117.29,41900.0,108.184,108.2392,107.7793,107.8805,41900.0
2014-07-31 11:50:00,117.29,117.3,116.69,116.81,86500.0,107.8805,107.8897,107.3286,107.439,86500.0
2014-07-31 12:00:00,116.81,116.9,116.69,116.72,44700.0,107.439,107.5218,107.3286,107.3562,44700.0
2014-07-31 12:10:00,116.71,116.71,116.47,116.65,34100.0,107.347,107.347,107.1263,107.2918,34100.0
2014-07-31 12:20:00,116.65,116.65,116.38,116.56,41900.0,107.2918,107.2918,107.0435,107.2091,41900.0
2014-07-31 12:30:00,116.57,117.17,116.53,117.17,24400.0,107.2183,107.7701,107.1815,107.7701,24400.0
2014-07-31 12:40:00,117.15,117.64,117.13,117.64,41300.0,107.7517,108.2024,107.7333,108.2024,41300.0
2014-07-31 12:50:00,117.67,118.15,117.67,118.05,37400.0,108.23,108.6715,108.23,108.5795,37400.0
2014-07-31 13:00:00,118.05,118.77,118.03,118.77,40200.0,108.5795,109.2418,108.5611,109.2418,40200.0
2014-07-31 13:10:00,118.77,118.97,118.3,118.33,52600.0,109.2418,109.4257,108.8095,108.8371,52600.0
2014-07-31 13:20:00,118.38,118.38,117.73,117.76,28100.0,108.8831,108.8831,108.2852,108.3128,28100.0
2014-07-31 13:30:00,117.8,117.82,117.62,117.69,23800.0,108.3496,108.368,108.184,108.2484,23800.0
2014-07-31 13:40:00,117.69,117.86,117.55,117.59,59500.0,108.2484,108.4048,108.1196,108.1564,59500.0
2014-07-31 13:50:00,117.61,117.75,117.31,117.75,38100.0,108.1748,108.3036,107.8989,108.3036,38100.0
2014-07-31 14:00:00,117.74,118.1,117.59,118.0,60400.0,108.2944,108.6255,108.1564,108.5335,60400.0
2014-07-31 14:10:00,118.03,118.13,117.96,118.06,46500.0,108.5611,108.6531,108.4968,108.5887,46500.0
2014-07-31 14:20:00,118.08,118.15,117.88,118.11,38200.0,108.6071,108.6715,108.4232,108.6347,38200.0
2014-07-31 14:30:00,118.14,118.15,117.91,118.11,55500.0,108.6623,108.6715,108.4508,108.6347,55500.0
2014-07-31 14:40:00,118.15,118.15,117.69,117.73,45300.0,108.6715,108.6715,108.2484,108.2852,45300.0
2014-07-31 14:50:00,117.73,118.02,117.7,117.79,25500.0,108.2852,108.5519,108.2576,108.3404,25500.0
2014-07-31 15:00:00,117.74,118.21,117.67,118.12,33500.0,108.2944,108.7267,108.23,108.6439,33500.0
2014-07-31 15:10:00,118.07,118.16,117.96,118.12,37500.0,108.5979,108.6807,108.4968,108.6439,37500.0
2014-07-31 15:20:00,118.12,118.16,117.87,118.01,43500.0,108.6439,108.6807,108.414,108.5427,43500.0
2014-07-31 15:30:00,118.0,118.07,117.84,118.03,61600.0,108.5335,108.5979,108.3864,108.5611,61600.0
2014-07-31 15:40:00,118.02,118.17,117.9,117.96,88700.0,108.5519,108.6899,108.4416,108.4968,88700.0
2014-07-31 15:50:00,117.95,117.95,117.63,117.65,173200.0,108.4876,108.4876,108.1932,108.2116,173200.0
2014-08-01 09:30:00,117.3,118.83,117.3,118.73,44000.0,107.8897,109.297,107.8897,109.205,44000.0
2014-08-01 09:40:00,118.72,118.9,118.49,118.62,41300.0,109.1958,109.3613,108.9842,109.1038,41300.0
2014-08-01 09:50:00,118.64,118.68,118.0,118.0,24500.0,109.1222,109.159,108.5335,108.5335,24500.0
2014-08-01 10:00:00,118.0,118.29,117.92,118.01,19100.0,108.5335,108.8003,108.46,108.5427,19100.0
2014-08-01 10:10:00,118.02,118.12,117.77,117.8,15300.0,108.5519,108.6439,108.322,108.3496,15300.0
2014-08-01 10:20:00,117.75,118.14,117.68,118.02,14400.0,108.3036,108.6623,108.2392,108.5519,14400.0
2014-08-01 10:30:00,118.02,118.03,117.74,117.92,17200.0,108.5519,108.5611,108.2944,108.46,17200.0
2014-08-01 10:40:00,117.92,118.11,117.89,118.04,34000.0,108.46,108.6347,108.4324,108.5703,34000.0
2014-08-01 10:50:00,118.04,118.23,118.02,118.1,22400.0,108.5703,108.7451,108.5519,108.6255,22400.0
2014-08-01 11:00:00,118.12,118.15,118.0,118.04,28000.0,108.6439,108.6715,108.5335,108.5703,28000.0
2014-08-01 11:10:00,118.0,118.01,117.63,117.84,29500.0,108.5335,108.5427,108.1932,108.3864,29500.0
2014-08-01 11:20:00,117.79,118.06,117.79,118.05,65100.0,108.3404,108.5887,108.3404,108.5795,65100.0
2014-08-01 11:30:00,118.02,118.23,117.72,117.83,21100.0,108.5519,108.7451,108.276,108.3772,21100.0
2014-08-01 11:40:00,117.88,118.09,117.86,117.93,44300.0,108.4232,108.6163,108.4048,108.4692,44300.0
2014-08-01 11:50:00,117.9,117.9,117.55,117.65,27400.0,108.4416,108.4416,108.1196,108.2116,27400.0
2014-08-01 12:00:00,117.66,117.98,117.58,117.95,54500.0,108.2208,108.5151,108.1472,108.4876,54500.0
2014-08-01 12:10:00,117.96,118.05,117.77,118.04,28600.0,108.4968,108.5795,108.322,108.5703,28600.0
2014-08-01 12:20:00,118.05,118.23,118.02,118.23,21600.0,108.5795,108.7451,108.5519,108.7451,21600.0
2014-08-01 12:30:00,118.23,118.23,117.88,117.88,16800.0,108.7451,108.7451,108.4232,108.4232,16800.0
2014-08-01 12:40:00,117.93,118.05,117.69,117.71,26700.0,108.4692,108.5795,108.2484,108.2668,26700.0
2014-08-01 12:50:00,117.68,117.92,117.68,117.84,11300.0,108.2392,108.46,108.2392,108.3864,11300.0
2014-08-01 13:00:00,117.82,118.0,117.82,117.96,28200.0,108.368,108.5335,108.368,108.4968,28200.0
2014-08-01 13:10:00,117.99,118.09,117.98,118.04,40000.0,108.5243,108.6163,108.5151,108.5703,40000.0
2014-08-01 13:20:00,118.04,118.31,117.99,118.31,29900.0,108.5703,108.8187,108.5243,108.8187,29900.0
2014-08-01 13:30:00,118.31,118.47,118.1,118.47,17200.0,108.8187,108.9658,108.6255,108.9658,17200.0
2014-08-01 13:40:00,118.44,118.74,118.37,118.64,14800.0,108.9382,109.2142,108.8739,109.1222,14800.0
2014-08-01 13:50:00,118.67,118.79,118.54,118.79,21600.0,109.1498,109.2602,109.0302,109.2602,21600.0
2014-08-01 14:00:00,118.8,118.93,118.65,118.91,28600.0,109.2694,109.3889,109.1314,109.3705,28600.0
2014-08-01 14:10:00,118.91,118.92,118.83,118.84,23300.0,109.3705,109.3797,109.297,109.3062,23300.0
2014-08-01 14:20:00,118.85,118.97,118.83,118.92,30500.0,109.3154,109.4257,109.297,109.3797,30500.0
2014-08-01 14:30:00,118.96,119.0,118.81,119.0,24300.0,109.4165,109.4533,109.2786,109.4533,24300.0
2014-08-01 14:40:00,118.98,118.99,118.8,118.83,34000.0,109.4349,109.4441,109.2694,109.297,34000.0
2014-08-01 14:50:00,118.84,118.96,118.81,118.92,30100.0,109.3062,109.4165,109.2786,109.3797,30100.0
2014-08-01 15:00:00,118.91,119.11,118.86,119.01,52100.0,109.3705,109.5545,109.3246,109.4625,52100.0
2014-08-01 15:10:00,119.02,119.11,118.88,119.0,28400.0,109.4717,109.5545,109.3429,109.4533,28400.0
2014-08-01 15:20:00,119.01,119.04,118.9,119.0,45000.0,109.4625,109.4901,109.3613,109.4533,45000.0
2014-08-01 15:30:00,118.99,119.0,118.87,118.96,45700.0,109.4441,109.4533,109.3337,109.4165,45700.0
2014-08-01 15:40:00,118.97,119.01,118.7,118.74,50000.0,109.4257,109.4625,109.1774,109.2142,50000.0
2014-08-01 15:50:00,118.76,118.85,118.55,118.8,86900.0,109.2326,109.3154,109.0394,109.2694,86900.0
2014-08-04 09:30:00,119.0,119.2,118.26,119.2,62300.0,109.4533,109.6373,108.7727,109.6373,62300.0
2014-08-04 09:40:00,119.14,119.59,118.93,119.0,45000.0,109.5821,109.996,109.3889,109.4533,45000.0
2014-08-04 09:50:00,119.01,119.27,118.84,119.27,27700.0,109.4625,109.7017,109.3062,109.7017,27700.0
2014-08-04 10:00:00,119.2,119.24,118.9,119.06,29500.0,109.6373,109.6741,109.3613,109.5085,29500.0
2014-08-04 10:10:00,119.05,119.24,119.0,119.19,40300.0,109.4993,109.6741,109.4533,109.6281,40300.0
2014-08-04 10:20:00,119.19,119.67,119.18,119.54,27200.0,109.6281,110.0696,109.6189,109.95,27200.0
2014-08-04 10:30:00,119.53,119.64,119.29,119.52,23000.0,109.9408,110.042,109.7201,109.9316,23000.0
2014-08-04 10:40:00,119.5,119.56,119.32,119.54,25300.0,109.9132,109.9684,109.7476,109.95,25300.0
2014-08-04 10:50:00,119.51,119.6,119.33,119.5,19500.0,109.9224,110.0052,109.7568,109.9132,19500.0
2014-08-04 11:00:00,119.5,119.56,119.31,119.56,22800.0,109.9132,109.9684,109.7385,109.9684,22800.0
2014-08-04 11:10:00,119.54,119.81,119.52,119.69,22900.0,109.95,110.1983,109.9316,110.088,22900.0
2014-08-04 11:20:00,119.69,119.97,119.64,119.96,25900.0,110.088,110.3455,110.042,110.3363,25900.0
2014-08-04 11:30:00,119.95,119.95,119.67,119.72,21600.0,110.3271,110.3271,110.0696,110.1156,21600.0
2014-08-04 11:40:00,119.74,119.92,119.59,119.85,30700.0,110.134,110.2995,109.996,110.2351,30700.0
2014-08-04 11:50:00,119.88,119.9,119.58,119.83,15900.0,110.2627,110.2811,109.9868,110.2167,15900.0
2014-08-04 12:00:00,119.81,119.96,119.74,119.92,18900.0,110.1983,110.3363,110.134,110.2995,18900.0
2014-08-04 12:10:00,119.93,119.96,119.65,119.7,17500.0,110.3087,110.3363,110.0512,110.0972,17500.0
2014-08-04 12:20:00,119.7,120.0,119.7,119.98,36500.0,110.0972,110.3731,110.0972,110.3547,36500.0
2014-08-04 12:30:00,119.96,120.18,119.9,120.04,20300.0,110.3363,110.5387,110.2811,110.4099,20300.0
2014-08-04 12:40:00,120.05,120.24,120.04,120.17,12500.0,110.4191,110.5938,110.4099,110.5295,12500.0
2014-08-04 12:50:00,120.18,120.24,119.98,120.04,22400.0,110.5387,110.5938,110.3547,110.4099,22400.0
2014-08-04 13:00:00,120.04,120.2,120.04,120.17,14700.0,110.4099,110.5571,110.4099,110.5295,14700.0
2014-08-04 13:10:00,120.14,120.15,119.94,120.08,18100.0,110.5019,110.5111,110.3179,110.4467,18100.0
2014-08-04 13:20:00,120.09,120.22,120.07,120.15,12900.0,110.4559,110.5754,110.4375,110.5111,12900.0
2014-08-04 13:30:00,120.12,120.13,119.93,120.08,17600.0,110.4835,110.4927,110.3087,110.4467,17600.0
2014-08-04 13:40:00,120.06,120.22,119.95,120.2,23600.0,110.4283,110.5754,110.3271,110.5571,23600.0
2014-08-04 13:50:00,120.21,120.24,119.93,120.22,17500.0,110.5662,110.5938,110.3087,110.5754,17500.0
2014-08-04 14:00:00,120.23,120.24,119.99,120.14,24300.0,110.5846,110.5938,110.3639,110.5019,24300.0
2014-08-04 14:10:00,120.14,120.24,120.14,120.16,14200.0,110.5019,110.5938,110.5019,110.5203,14200.0
2014-08-04 14:20:00,120.14,120.17,120.07,120.09,13800.0,110.5019,110.5295,110.4375,110.4559,13800.0
2014-08-04 14:30:00,120.08,120.38,120.06,120.38,19600.0,110.4467,110.7226,110.4283,110.7226,19600.0
2014-08-04 14:40:00,120.38,120.39,120.27,120.38,26300.0,110.7226,110.7318,110.6214,110.7226,26300.0
2014-08-04 14:50:00,120.37,120.52,120.37,120.47,24600.0,110.7134,110.8514,110.7134,110.8054,24600.0
2014-08-04 15:00:00,120.48,120.48,120.32,120.36,17000.0,110.8146,110.8146,110.6674,110.7042,17000.0
2014-08-04 15:10:00,120.34,120.66,120.32,120.66,20500.0,110.6858,110.9801,110.6674,110.9801,20500.0
2014-08-04 15:20:00,120.64,120.68,120.47,120.59,27200.0,110.9618,110.9985,110.8054,110.9158,27200.0
2014-08-04 15:30:00,120.59,120.72,120.58,120.68,37600.0,110.9158,111.0353,110.9066,110.9985,37600.0
2014-08-04 15:40:00,120.7,120.77,120.44,120.51,61200.0,111.0169,111.0813,110.7778,110.8422,61200.0
2014-08-04 15:50:00,120.53,120.57,120.29,120.35,88400.0,110.8606,110.8974,110.6398,110.695,88400.0
2014-08-05 09:30:00,119.15,120.1,118.53,119.66,41300.0,109.5913,110.4651,109.021,110.0604,41300.0
2014-08-05 09:40:00,119.66,119.98,119.4,119.48,31800.0,110.0604,110.3547,109.8212,109.8948,31800.0
2014-08-05 09:50:00,119.42,119.54,119.06,119.19,17300.0,109.8396,109.95,109.5085,109.6281,17300.0
2014-08-05 10:00:00,119.24,119.46,119.09,119.34,36400.0,109.6741,109.8764,109.5361,109.766,36400.0
2014-08-05 10:10:00,119.31,119.53,119.06,119.09,13200.0,109.7385,109.9408,109.5085,109.5361,13200.0
2014-08-05 10:20:00,119.06,119.29,119.06,119.22,15800.0,109.5085,109.7201,109.5085,109.6557,15800.0
2014-08-05 10:30:00,119.19,119.33,118.88,119.11,31000.0,109.6281,109.7568,109.3429,109.5545,31000.0
2014-08-05 10:40:00,119.13,119.17,119.0,119.13,23500.0,109.5729,109.6097,109.4533,109.5729,23500.0
2014-08-05 10:50:00,119.11,119.15,119.06,119.09,62900.0,109.5545,109.5913,109.5085,109.5361,62900.0
2014-08-05 11:00:00,119.1,119.25,118.96,119.21,38800.0,109.5453,109.6833,109.4165,109.6465,38800.0
2014-08-05 11:10:00,119.22,119.32,119.19,119.19,18900.0,109.6557,109.7476,109.6281,109.6281,18900.0
2014-08-05 11:20:00,119.2,119.35,119.01,119.33,26800.0,109.6373,109.7752,109.4625,109.7568,26800.0
2014-08-05 11:30:00,119.32,119.52,119.28,119.4,36600.0,109.7476,109.9316,109.7109,109.8212,36600.0
2014-08-05 11:40:00,119.38,119.53,119.36,119.5,22400.0,109.8028,109.9408,109.7844,109.9132,22400.0
2014-08-05 11:50:00,119.5,119.61,119.46,119.56,28500.0,109.9132,110.0144,109.8764,109.9684,28500.0
2014-08-05 12:00:00,119.54,119.61,119.48,119.5,24100.0,109.95,110.0144,109.8948,109.9132,24100.0
2014-08-05 12:10:00,119.51,119.55,119.4,119.51,23000.0,109.9224,109.9592,109.8212,109.9224,23000.0
2014-08-05 12:20:00,119.55,119.59,119.37,119.37,41600.0,109.9592,109.996,109.7936,109.7936,41600.0
2014-08-05 12:30:00,119.37,119.62,119.24,119.62,28100.0,109.7936,110.0236,109.6741,110.0236,28100.0
2014-08-05 12:40:00,119.55,119.58,119.38,119.51,13100.0,109.9592,109.9868,109.8028,109.9224,13100.0
2014-08-05 12:50:00,119.44,119.58,119.44,119.57,13100.0,109.858,109.9868,109.858,109.9776,13100.0
2014-08-05 13:00:00,119.59,119.7,119.48,119.52,9200.0,109.996,110.0972,109.8948,109.9316,9200.0
2014-08-05 13:10:00,119.52,119.76,119.5,119.74,12500.0,109.9316,110.1523,109.9132,110.134,12500.0
2014-08-05 13:20:00,119.75,119.8,119.6,119.64,9400.0,110.1432,110.1891,110.0052,110.042,9400.0
2014-08-05 13:30:00,119.66,119.67,119.06,119.06,13800.0,110.0604,110.0696,109.5085,109.5085,13800.0
2014-08-05 13:40:00,118.99,119.18,118.78,118.94,36400.0,109.4441,109.6189,109.251,109.3981,36400.0
2014-08-05 13:50:00,119.0,119.09,118.79,118.95,39900.0,109.4533,109.5361,109.2602,109.4073,39900.0
2014-08-05 14:00:00,118.92,119.0,118.55,118.57,28200.0,109.3797,109.4533,109.0394,109.0578,28200.0
2014-08-05 14:10:00,118.59,118.94,118.59,118.84,42200.0,109.0762,109.3981,109.0762,109.3062,42200.0
2014-08-05 14:20:00,118.84,119.09,118.84,119.08,27900.0,109.3062,109.5361,109.3062,109.5269,27900.0
2014-08-05 14:30:00,119.08,119.25,119.07,119.09,20100.0,109.5269,109.6833,109.5177,109.5361,20100.0
2014-08-05 14:40:00,119.08,119.42,119.07,119.29,33000.0,109.5269,109.8396,109.5177,109.7201,33000.0
2014-08-05 14:50:00,119.3,119.31,119.09,119.16,22900.0,109.7293,109.7385,109.5361,109.6005,22900.0
2014-08-05 15:00:00,119.13,119.22,118.91,118.91,29600.0,109.5729,109.6557,109.3705,109.3705,29600.0
2014-08-05 15:10:00,118.93,119.12,118.82,119.12,56800.0,109.3889,109.5637,109.2878,109.5637,56800.0
2014-08-05 15:20:00,119.1,119.21,119.01,119.05,40100.0,109.5453,109.6465,109.4625,109.4993,40100.0
2014-08-05 15:30:00,119.09,119.59,119.05,119.54,50800.0,109.5361,109.996,109.4993,109.95,50800.0
2014-08-05 15:40:00,119.56,119.56,119.4,119.46,52400.0,109.9684,109.9684,109.8212,109.8764,52400.0
2014-08-05 15:50:00,119.45,119.69,119.38,119.47,170700.0,109.8672,110.088,109.8028,109.8856,170700.0
2014-08-06 09:30:00,119.05,119.55,119.05,119.12,28300.0,109.4993,109.9592,109.4993,109.5637,28300.0
2014-08-06 09:40:00,119.11,120.81,119.11,120.63,34000.0,109.5545,111.1181,109.5545,110.9526,34000.0
2014-08-06 09:50:00,120.68,120.68,120.03,120.22,23600.0,110.9985,110.9985,110.4007,110.5754,23600.0
2014-08-06 10:00:00,120.27,120.89,120.27,120.55,26400.0,110.6214,111.1917,110.6214,110.879,26400.0
2014-08-06 10:10:00,120.56,120.7,120.3,120.44,18300.0,110.8882,111.0169,110.649,110.7778,18300.0
2014-08-06 10:20:00,120.48,120.77,120.36,120.61,14200.0,110.8146,111.0813,110.7042,110.9342,14200.0
2014-08-06 10:30:00,120.66,120.71,120.36,120.51,15300.0,110.9801,111.0261,110.7042,110.8422,15300.0
2014-08-06 10:40:00,120.44,120.59,120.4,120.52,8800.0,110.7778,110.9158,110.741,110.8514,8800.0
2014-08-06 10:50:00,120.53,121.05,120.49,121.05,23100.0,110.8606,111.3389,110.8238,111.3389,23100.0
2014-08-06 11:00:00,121.03,121.04,120.79,120.79,12100.0,111.3205,111.3297,111.0997,111.0997,12100.0
2014-08-06 11:10:00,120.79,120.87,120.49,120.49,13800.0,111.0997,111.1733,110.8238,110.8238,13800.0
2014-08-06 11:20:00,120.55,120.57,120.39,120.5,10000.0,110.879,110.8974,110.7318,110.833,10000.0
2014-08-06 11:30:00,120.49,120.66,120.48,120.59,11700.0,110.8238,110.9801,110.8146,110.9158,11700.0
2014-08-06 11:40:00,120.62,121.0,120.62,120.88,7700.0,110.9434,111.2929,110.9434,111.1825,7700.0
2014-08-06 11:50:00,120.9,121.18,120.87,121.18,20200.0,111.2009,111.4584,111.1733,111.4584,20200.0
2014-08-06 12:00:00,121.17,121.19,121.05,121.05,9000.0,111.4492,111.4676,111.3389,111.3389,9000.0
2014-08-06 12:10:00,121.04,121.06,120.81,120.92,10100.0,111.3297,111.3481,111.1181,111.2193,10100.0
2014-08-06 12:20:00,120.87,121.13,120.84,121.05,17500.0,111.1733,111.4124,111.1457,111.3389,17500.0
2014-08-06 12:30:00,121.03,121.21,121.03,121.18,9100.0,111.3205,111.486,111.3205,111.4584,9100.0
2014-08-06 12:40:00,121.16,121.16,120.96,120.96,4600.0,111.44,111.44,111.2561,111.2561,4600.0
2014-08-06 12:50:00,120.96,121.01,120.78,120.81,9300.0,111.2561,111.3021,111.0905,111.1181,9300.0
2014-08-06 13:00:00,120.8,120.83,120.54,120.54,8500.0,111.1089,111.1365,110.8698,110.8698,8500.0
2014-08-06 13:10:00,120.57,120.58,120.31,120.38,13700.0,110.8974,110.9066,110.6582,110.7226,13700.0
2014-08-06 13:20:00,120.39,120.39,120.17,120.17,6200.0,110.7318,110.7318,110.5295,110.5295,6200.0
2014-08-06 13:30:00,120.16,120.31,120.14,120.24,6700.0,110.5203,110.6582,110.5019,110.5938,6700.0
2014-08-06 13:40:00,120.25,120.32,120.13,120.15,3700.0,110.603,110.6674,110.4927,110.5111,3700.0
2014-08-06 13:50:00,120.13,120.13,119.94,120.1,11400.0,110.4927,110.4927,110.3179,110.4651,11400.0
2014-08-06 14:00:00,120.05,120.05,119.88,119.97,6200.0,110.4191,110.4191,110.2627,110.3455,6200.0
2014-08-06 14:10:00,119.97,120.01,119.93,119.95,6400.0,110.3455,110.3823,110.3087,110.3271,6400.0
2014-08-06 14:20:00,119.97,120.11,119.81,120.11,9200.0,110.3455,110.4743,110.1983,110.4743,9200.0
2014-08-06 14:30:00,120.12,120.12,119.93,120.09,11500.0,110.4835,110.4835,110.3087,110.4559,11500.0
2014-08-06 14:40:00,120.11,120.37,120.08,120.37,17000.0,110.4743,110.7134,110.4467,110.7134,17000.0
2014-08-06 14:50:00,120.4,120.42,120.28,120.33,10500.0,110.741,110.7594,110.6306,110.6766,10500.0
2014-08-06 15:00:00,120.33,120.56,120.29,120.39,15800.0,110.6766,110.8882,110.6398,110.7318,15800.0
2014-08-06 15:10:00,120.38,120.4,120.21,120.33,26500.0,110.7226,110.741,110.5662,110.6766,26500.0
2014-08-06 15:20:00,120.33,120.36,120.24,120.24,21100.0,110.6766,110.7042,110.5938,110.5938,21100.0
2014-08-06 15:30:00,120.24,120.27,120.16,120.2,26700.0,110.5938,110.6214,110.5203,110.5571,26700.0
2014-08-06 15:40:00,120.19,120.22,120.06,120.06,33600.0,110.5479,110.5754,110.4283,110.4283,33600.0
2014-08-06 15:50:00,120.06,120.25,120.01,120.07,50500.0,110.4283,110.603,110.3823,110.4375,50500.0
2014-08-07 09:30:00,119.94,119.94,119.18,119.57,61300.0,110.3179,110.3179,109.6189,109.9776,61300.0
2014-08-07 09:40:00,119.53,119.72,118.86,118.89,53600.0,109.9408,110.1156,109.3246,109.3521,53600.0
2014-08-07 09:50:00,118.88,119.17,118.42,118.48,24100.0,109.3429,109.6097,108.9198,108.975,24100.0
2014-08-07 10:00:00,118.37,118.66,118.33,118.47,43700.0,108.8739,109.1406,108.8371,108.9658,43700.0
2014-08-07 10:10:00,118.44,118.49,118.28,118.46,38100.0,108.9382,108.9842,108.7911,108.9566,38100.0
2014-08-07 10:20:00,118.46,118.47,118.23,118.23,49200.0,108.9566,108.9658,108.7451,108.7451,49200.0
2014-08-07 10:30:00,118.25,118.39,118.06,118.36,24300.0,108.7635,108.8923,108.5887,108.8647,24300.0
2014-08-07 10:40:00,118.35,118.41,118.05,118.05,32100.0,108.8555,108.9107,108.5795,108.5795,32100.0
2014-08-07 10:50:00,118.06,118.16,117.86,118.12,49000.0,108.5887,108.6807,108.4048,108.6439,49000.0
2014-08-07 11:00:00,118.1,118.13,117.44,117.65,32600.0,108.6255,108.6531,108.0185,108.2116,32600.0
2014-08-07 11:10:00,117.61,117.81,117.51,117.77,17600.0,108.1748,108.3588,108.0829,108.322,17600.0
2014-08-07 11:20:00,117.78,117.98,117.77,117.87,21100.0,108.3312,108.5151,108.322,108.414,21100.0
2014-08-07 11:30:00,117.82,118.04,117.76,117.82,11500.0,108.368,108.5703,108.3128,108.368,11500.0
2014-08-07 11:40:00,117.77,117.86,117.54,117.65,12400.0,108.322,108.4048,108.1104,108.2116,12400.0
2014-08-07 11:50:00,117.62,117.69,117.27,117.38,22700.0,108.184,108.2484,107.8621,107.9633,22700.0
2014-08-07 12:00:00,117.32,117.43,117.26,117.42,16200.0,107.9081,108.0093,107.8529,108.0001,16200.0
2014-08-07 12:10:00,117.41,117.42,116.83,116.86,29900.0,107.9909,108.0001,107.4574,107.485,29900.0
2014-08-07 12:20:00,116.87,117.07,116.8,116.99,21100.0,107.4942,107.6782,107.4298,107.6046,21100.0
2014-08-07 12:30:00,117.0,117.01,116.57,116.66,19700.0,107.6138,107.623,107.2183,107.301,19700.0
2014-08-07 12:40:00,116.64,116.72,116.53,116.6,62500.0,107.2826,107.3562,107.1815,107.2459,62500.0
2014-08-07 12:50:00,116.6,116.65,116.52,116.55,25600.0,107.2459,107.2918,107.1723,107.1999,25600.0
2014-08-07 13:00:00,116.58,116.98,116.54,116.91,24000.0,107.2275,107.5954,107.1907,107.531,24000.0
2014-08-07 13:10:00,116.92,116.92,116.71,116.75,15500.0,107.5402,107.5402,107.347,107.3838,15500.0
2014-08-07 13:20:00,116.72,116.75,116.52,116.69,18500.0,107.3562,107.3838,107.1723,107.3286,18500.0
2014-08-07 13:30:00,116.7,116.82,116.67,116.82,50300.0,107.3378,107.4482,107.3102,107.4482,50300.0
2014-08-07 13:40:00,116.86,116.9,116.75,116.75,21900.0,107.485,107.5218,107.3838,107.3838,21900.0
2014-08-07 13:50:00,116.77,116.87,116.72,116.82,22300.0,107.4022,107.4942,107.3562,107.4482,22300.0
2014-08-07 14:00:00,116.81,116.89,116.59,116.84,44800.0,107.439,107.5126,107.2367,107.4666,44800.0
2014-08-07 14:10:00,116.85,116.92,116.69,116.7,35400.0,107.4758,107.5402,107.3286,107.3378,35400.0
2014-08-07 14:20:00,116.71,116.84,116.71,116.83,27400.0,107.347,107.4666,107.347,107.4574,27400.0
2014-08-07 14:30:00,116.79,116.79,116.36,116.36,22800.0,107.4206,107.4206,107.0251,107.0251,22800.0
2014-08-07 14:40:00,116.36,116.44,116.07,116.2,29200.0,107.0251,107.0987,106.7584,106.8779,29200.0
2014-08-07 14:50:00,116.2,116.42,116.15,116.22,25300.0,106.8779,107.0803,106.832,106.8963,25300.0
2014-08-07 15:00:00,116.23,116.28,116.02,116.05,46200.0,106.9055,106.9515,106.7124,106.74,46200.0
2014-08-07 15:10:00,116.03,116.05,115.86,115.94,73500.0,106.7216,106.74,106.5652,106.6388,73500.0
2014-08-07 15:20:00,115.93,115.93,115.51,115.71,75700.0,106.6296,106.6296,106.2433,106.4273,75700.0
2014-08-07 15:30:00,115.71,115.95,115.64,115.89,80200.0,106.4273,106.648,106.3629,106.5928,80200.0
2014-08-07 15:40:00,115.87,115.98,115.73,115.96,52700.0,106.5744,106.6756,106.4457,106.6572,52700.0
2014-08-07 15:50:00,115.96,116.18,115.94,115.96,100600.0,106.6572,106.8596,106.6388,106.6572,100600.0
2014-08-08 09:30:00,116.29,117.25,115.98,116.47,30400.0,106.9607,107.8437,106.6756,107.1263,30400.0
2014-08-08 09:40:00,116.4,116.45,115.79,116.02,35000.0,107.0619,107.1079,106.5008,106.7124,35000.0
2014-08-08 09:50:00,116.02,116.55,116.0,116.21,22400.0,106.7124,107.1999,106.694,106.8871,22400.0
2014-08-08 10:00:00,116.16,116.39,115.91,116.14,47700.0,106.8412,107.0527,106.6112,106.8228,47700.0
2014-08-08 10:10:00,116.07,116.2,115.82,115.99,22100.0,106.7584,106.8779,106.5284,106.6848,22100.0
2014-08-08 10:20:00,116.0,116.27,115.66,115.85,33300.0,106.694,106.9423,106.3813,106.556,33300.0
2014-08-08 10:30:00,115.81,115.95,115.67,115.83,30800.0,106.5192,106.648,106.3905,106.5376,30800.0
2014-08-08 10:40:00,115.83,116.01,115.83,115.88,20900.0,106.5376,106.7032,106.5376,106.5836,20900.0
2014-08-08 10:50:00,115.91,116.04,115.87,116.01,24500.0,106.6112,106.7308,106.5744,106.7032,24500.0
2014-08-08 11:00:00,116.01,116.22,115.93,116.22,29900.0,106.7032,106.8963,106.6296,106.8963,29900.0
2014-08-08 11:10:00,116.25,116.38,116.25,116.37,9100.0,106.9239,107.0435,106.9239,107.0343,9100.0
2014-08-08 11:20:00,116.36,116.6,116.33,116.53,16600.0,107.0251,107.2459,106.9975,107.1815,16600.0
2014-08-08 11:30:00,116.56,116.68,116.54,116.67,8700.0,107.2091,107.3194,107.1907,107.3102,8700.0
2014-08-08 11:40:00,116.7,116.75,116.61,116.64,10000.0,107.3378,107.3838,107.2551,107.2826,10000.0
2014-08-08 11:50:00,116.64,116.82,116.61,116.82,12600.0,107.2826,107.4482,107.2551,107.4482,12600.0
2014-08-08 12:00:00,116.83,117.19,116.83,117.19,32600.0,107.4574,107.7885,107.4574,107.7885,32600.0
2014-08-08 12:10:00,117.19,117.28,117.18,117.27,9000.0,107.7885,107.8713,107.7793,107.8621,9000.0
2014-08-08 12:20:00,117.25,117.34,117.18,117.18,18000.0,107.8437,107.9265,107.7793,107.7793,18000.0
2014-08-08 12:30:00,117.18,117.25,117.15,117.25,12500.0,107.7793,107.8437,107.7517,107.8437,12500.0
2014-08-08 12:40:00,117.27,117.42,117.24,117.24,9300.0,107.8621,108.0001,107.8345,107.8345,9300.0
2014-08-08 12:50:00,117.25,117.28,117.12,117.18,14900.0,107.8437,107.8713,107.7241,107.7793,14900.0
2014-08-08 13:00:00,117.19,117.37,117.17,117.37,8800.0,107.7885,107.9541,107.7701,107.9541,8800.0
2014-08-08 13:10:00,117.33,117.71,117.27,117.7,11700.0,107.9173,108.2668,107.8621,108.2576,11700.0
2014-08-08 13:20:00,117.73,117.92,117.6,117.87,18500.0,108.2852,108.46,108.1656,108.414,18500.0
2014-08-08 13:30:00,117.88,117.91,117.74,117.83,10200.0,108.4232,108.4508,108.2944,108.3772,10200.0
2014-08-08 13:40:00,117.83,117.89,117.78,117.79,7200.0,108.3772,108.4324,108.3312,108.3404,7200.0
2014-08-08 13:50:00,117.81,117.84,117.72,117.79,7400.0,108.3588,108.3864,108.276,108.3404,7400.0
2014-08-08 14:00:00,117.86,117.94,117.77,117.84,15000.0,108.4048,108.4784,108.322,108.3864,15000.0
2014-08-08 14:10:00,117.86,117.86,117.75,117.76,15700.0,108.4048,108.4048,108.3036,108.3128,15700.0
2014-08-08 14:20:00,117.76,117.94,117.72,117.92,33800.0,108.3128,108.4784,108.276,108.46,33800.0
2014-08-08 14:30:00,117.9,118.26,117.8,118.26,41700.0,108.4416,108.7727,108.3496,108.7727,41700.0
2014-08-08 14:40:00,118.26,118.33,118.17,118.31,80200.0,108.7727,108.8371,108.6899,108.8187,80200.0
2014-08-08 14:50:00,118.32,118.32,117.91,117.94,28000.0,108.8279,108.8279,108.4508,108.4784,28000.0
2014-08-08 15:00:00,117.94,118.05,117.89,117.99,26500.0,108.4784,108.5795,108.4324,108.5243,26500.0
2014-08-08 15:10:00,117.98,118.0,117.94,118.0,20700.0,108.5151,108.5335,108.4784,108.5335,20700.0
2014-08-08 15:20:00,118.0,118.24,117.99,118.22,21300.0,108.5335,108.7543,108.5243,108.7359,21300.0
2014-08-08 15:30:00,118.22,118.22,118.06,118.1,25100.0,108.7359,108.7359,108.5887,108.6255,25100.0
2014-08-08 15:40:00,118.1,118.23,118.05,118.08,36300.0,108.6255,108.7451,108.5795,108.6071,36300.0
2014-08-08 15:50:00,118.08,118.15,118.04,118.06,54400.0,108.6071,108.6715,108.5703,108.5887,54400.0
2014-08-11 09:30:00,118.11,118.38,117.3,117.62,23100.0,108.6347,108.8831,107.8897,108.184,23100.0
2014-08-11 09:40:00,117.59,117.73,117.3,117.58,18900.0,108.1564,108.2852,107.8897,108.1472,18900.0
2014-08-11 09:50:00,117.66,117.89,117.52,117.71,12700.0,108.2208,108.4324,108.0921,108.2668,12700.0
2014-08-11 10:00:00,117.71,117.95,117.63,117.72,14100.0,108.2668,108.4876,108.1932,108.276,14100.0
2014-08-11 10:10:00,117.74,117.93,117.64,117.86,20600.0,108.2944,108.4692,108.2024,108.4048,20600.0
2014-08-11 10:20:00,117.83,117.84,117.46,117.76,26900.0,108.3772,108.3864,108.0369,108.3128,26900.0
2014-08-11 10:30:00,117.8,117.81,117.59,117.73,25800.0,108.3496,108.3588,108.1564,108.2852,25800.0
2014-08-11 10:40:00,117.71,117.84,117.6,117.78,17000.0,108.2668,108.3864,108.1656,108.3312,17000.0
2014-08-11 10:50:00,117.77,117.77,117.44,117.44,18800.0,108.322,108.322,108.0185,108.0185,18800.0
2014-08-11 11:00:00,117.44,117.76,117.4,117.76,29800.0,108.0185,108.3128,107.9817,108.3128,29800.0
2014-08-11 11:10:00,117.74,117.89,117.69,117.75,18000.0,108.2944,108.4324,108.2484,108.3036,18000.0
2014-08-11 11:20:00,117.8,117.91,117.77,117.82,6100.0,108.3496,108.4508,108.322,108.368,6100.0
2014-08-11 11:30:00,117.83,117.92,117.71,117.75,9700.0,108.3772,108.46,108.2668,108.3036,9700.0
2014-08-11 11:40:00,117.75,117.76,117.61,117.69,7900.0,108.3036,108.3128,108.1748,108.2484,7900.0
2014-08-11 11:50:00,117.7,117.74,117.59,117.7,11000.0,108.2576,108.2944,108.1564,108.2576,11000.0
2014-08-11 12:00:00,117.72,117.79,117.69,117.72,8400.0,108.276,108.3404,108.2484,108.276,8400.0
2014-08-11 12:10:00,117.71,117.79,117.58,117.66,5800.0,108.2668,108.3404,108.1472,108.2208,5800.0
2014-08-11 12:20:00,117.66,117.73,117.65,117.68,5100.0,108.2208,108.2852,108.2116,108.2392,5100.0
2014-08-11 12:30:00,117.66,117.66,117.56,117.61,4500.0,108.2208,108.2208,108.1288,108.1748,4500.0
2014-08-11 12:40:00,117.6,117.76,117.6,117.71,6100.0,108.1656,108.3128,108.1656,108.2668,6100.0
2014-08-11 12:50:00,117.73,117.75,117.58,117.58,4200.0,108.2852,108.3036,108.1472,108.1472,4200.0
2014-08-11 13:00:00,117.59,117.59,117.51,117.52,5000.0,108.1564,108.1564,108.0829,108.0921,5000.0
2014-08-11 13:10:00,117.51,117.51,117.39,117.42,7200.0,108.0829,108.0829,107.9725,108.0001,7200.0
2014-08-11 13:20:00,117.47,117.51,117.31,117.33,9300.0,108.0461,108.0829,107.8989,107.9173,9300.0
2014-08-11 13:30:00,117.32,117.45,117.3,117.42,6400.0,107.9081,108.0277,107.8897,108.0001,6400.0
2014-08-11 13:40:00,117.41,117.47,117.29,117.34,5900.0,107.9909,108.0461,107.8805,107.9265,5900.0
2014-08-11 13:50:00,117.34,117.44,117.14,117.18,13400.0,107.9265,108.0185,107.7425,107.7793,13400.0
2014-08-11 14:00:00,117.18,117.31,117.16,117.3,9900.0,107.7793,107.8989,107.7609,107.8897,9900.0
2014-08-11 14:10:00,117.31,117.32,117.11,117.23,8400.0,107.8989,107.9081,107.7149,107.8253,8400.0
2014-08-11 14:20:00,117.25,117.25,117.15,117.17,7100.0,107.8437,107.8437,107.7517,107.7701,7100.0
2014-08-11 14:30:00,117.19,117.21,117.09,117.21,10100.0,107.7885,107.8069,107.6965,107.8069,10100.0
2014-08-11 14:40:00,117.17,117.32,117.17,117.24,11600.0,107.7701,107.9081,107.7701,107.8345,11600.0
2014-08-11 14:50:00,117.22,117.29,117.2,117.24,8000.0,107.8161,107.8805,107.7977,107.8345,8000.0
2014-08-11 15:00:00,117.23,117.46,117.19,117.45,15900.0,107.8253,108.0369,107.7885,108.0277,15900.0
2014-08-11 15:10:00,117.46,117.54,117.37,117.47,26800.0,108.0369,108.1104,107.9541,108.0461,26800.0
2014-08-11 15:20:00,117.44,117.44,117.28,117.28,12800.0,108.0185,108.0185,107.8713,107.8713,12800.0
2014-08-11 15:30:00,117.28,117.5,117.27,117.44,27200.0,107.8713,108.0737,107.8621,108.0185,27200.0
2014-08-11 15:40:00,117.44,117.44,117.05,117.06,66000.0,108.0185,108.0185,107.6598,107.669,66000.0
2014-08-11 15:50:00,117.07,117.25,117.07,117.23,85900.0,107.6782,107.8437,107.6782,107.8253,85900.0
2014-08-12 09:30:00,117.44,118.24,117.01,118.0,40900.0,108.0185,108.7543,107.623,108.5335,40900.0
2014-08-12 09:40:00,117.92,118.0,117.6,117.79,9000.0,108.46,108.5335,108.1656,108.3404,9000.0
2014-08-12 09:50:00,117.81,117.93,117.61,117.75,25600.0,108.3588,108.4692,108.1748,108.3036,25600.0
2014-08-12 10:00:00,117.75,117.93,117.58,117.6,15900.0,108.3036,108.4692,108.1472,108.1656,15900.0
2014-08-12 10:10:00,117.61,117.92,117.53,117.8,8200.0,108.1748,108.46,108.1012,108.3496,8200.0
2014-08-12 10:20:00,117.8,117.95,117.71,117.82,10500.0,108.3496,108.4876,108.2668,108.368,10500.0
2014-08-12 10:30:00,117.75,117.75,117.56,117.64,8500.0,108.3036,108.3036,108.1288,108.2024,8500.0
2014-08-12 10:40:00,117.59,117.64,117.36,117.48,10200.0,108.1564,108.2024,107.9449,108.0553,10200.0
2014-08-12 10:50:00,117.46,117.7,117.42,117.64,19200.0,108.0369,108.2576,108.0001,108.2024,19200.0
2014-08-12 11:00:00,117.62,117.69,117.43,117.53,50400.0,108.184,108.2484,108.0093,108.1012,50400.0
2014-08-12 11:10:00,117.52,117.6,117.44,117.55,13200.0,108.0921,108.1656,108.0185,108.1196,13200.0
2014-08-12 11:20:00,117.58,117.76,117.48,117.72,9200.0,108.1472,108.3128,108.0553,108.276,9200.0
2014-08-12 11:30:00,117.73,117.84,117.65,117.74,9700.0,108.2852,108.3864,108.2116,108.2944,9700.0
2014-08-12 11:40:00,117.79,118.05,117.78,117.97,14900.0,108.3404,108.5795,108.3312,108.506,14900.0
2014-08-12 11:50:00,117.93,117.98,117.76,117.76,9700.0,108.4692,108.5151,108.3128,108.3128,9700.0
2014-08-12 12:00:00,117.73,117.73,117.56,117.71,16300.0,108.2852,108.2852,108.1288,108.2668,16300.0
2014-08-12 12:10:00,117.7,117.71,117.61,117.69,6500.0,108.2576,108.2668,108.1748,108.2484,6500.0
2014-08-12 12:20:00,117.65,117.76,117.61,117.61,9000.0,108.2116,108.3128,108.1748,108.1748,9000.0
2014-08-12 12:30:00,117.64,117.87,117.64,117.79,7300.0,108.2024,108.414,108.2024,108.3404,7300.0
2014-08-12 12:40:00,117.79,117.91,117.76,117.86,6200.0,108.3404,108.4508,108.3128,108.4048,6200.0
2014-08-12 12:50:00,117.8,117.91,117.75,117.83,6500.0,108.3496,108.4508,108.3036,108.3772,6500.0
2014-08-12 13:00:00,117.83,117.95,117.81,117.95,7500.0,108.3772,108.4876,108.3588,108.4876,7500.0
2014-08-12 13:10:00,117.96,117.99,117.87,117.96,3000.0,108.4968,108.5243,108.414,108.4968,3000.0
2014-08-12 13:20:00,118.0,118.03,117.92,118.02,4900.0,108.5335,108.5611,108.46,108.5519,4900.0
2014-08-12 13:30:00,118.04,118.1,117.95,117.99,8600.0,108.5703,108.6255,108.4876,108.5243,8600.0
2014-08-12 13:40:00,117.97,117.97,117.88,117.9,5500.0,108.506,108.506,108.4232,108.4416,5500.0
2014-08-12 13:50:00,117.87,117.91,117.83,117.9,5400.0,108.414,108.4508,108.3772,108.4416,5400.0
2014-08-12 14:00:00,117.9,117.9,117.65,117.7,9900.0,108.4416,108.4416,108.2116,108.2576,9900.0
2014-08-12 14:10:00,117.71,117.74,117.65,117.68,11300.0,108.2668,108.2944,108.2116,108.2392,11300.0
2014-08-12 14:20:00,117.7,117.72,117.59,117.65,25100.0,108.2576,108.276,108.1564,108.2116,25100.0
2014-08-12 14:30:00,117.65,117.71,117.62,117.7,12600.0,108.2116,108.2668,108.184,108.2576,12600.0
2014-08-12 14:40:00,117.7,117.78,117.67,117.68,24700.0,108.2576,108.3312,108.23,108.2392,24700.0
2014-08-12 14:50:00,117.69,117.75,117.62,117.7,22200.0,108.2484,108.3036,108.184,108.2576,22200.0
2014-08-12 15:00:00,117.68,117.79,117.67,117.79,19400.0,108.2392,108.3404,108.23,108.3404,19400.0
2014-08-12 15:10:00,117.79,117.85,117.75,117.83,13500.0,108.3404,108.3956,108.3036,108.3772,13500.0
2014-08-12 15:20:00,117.82,117.83,117.69,117.7,13100.0,108.368,108.3772,108.2484,108.2576,13100.0
2014-08-12 15:30:00,117.69,117.75,117.67,117.7,17100.0,108.2484,108.3036,108.23,108.2576,17100.0
2014-08-12 15:40:00,117.71,117.79,117.71,117.75,31600.0,108.2668,108.3404,108.2668,108.3036,31600.0
2014-08-12 15:50:00,117.75,117.79,117.67,117.67,37700.0,108.3036,108.3404,108.23,108.23,37700.0
2014-08-13 09:30:00,117.66,118.7,117.49,118.42,24800.0,108.2208,109.1774,108.0645,108.9198,24800.0
2014-08-13 09:40:00,118.36,118.48,117.99,118.35,20300.0,108.8647,108.975,108.5243,108.8555,20300.0
2014-08-13 09:50:00,118.3,118.3,117.93,118.09,16000.0,108.8095,108.8095,108.4692,108.6163,16000.0
2014-08-13 10:00:00,118.08,118.57,118.08,118.5,20500.0,108.6071,109.0578,108.6071,108.9934,20500.0
2014-08-13 10:10:00,118.52,118.79,118.47,118.79,30300.0,109.0118,109.2602,108.9658,109.2602,30300.0
2014-08-13 10:20:00,118.75,118.93,118.75,118.85,22400.0,109.2234,109.3889,109.2234,109.3154,22400.0
2014-08-13 10:30:00,118.87,119.24,118.87,119.24,49000.0,109.3337,109.6741,109.3337,109.6741,49000.0
2014-08-13 10:40:00,119.24,119.33,119.06,119.33,10800.0,109.6741,109.7568,109.5085,109.7568,10800.0
2014-08-13 10:50:00,119.35,119.41,119.18,119.23,24100.0,109.7752,109.8304,109.6189,109.6649,24100.0
2014-08-13 11:00:00,119.23,119.95,119.21,119.95,55000.0,109.6649,110.3271,109.6465,110.3271,55000.0
2014-08-13 11:10:00,119.98,120.17,119.9,119.97,42400.0,110.3547,110.5295,110.2811,110.3455,42400.0
2014-08-13 11:20:00,119.91,119.92,119.63,119.74,14400.0,110.2903,110.2995,110.0328,110.134,14400.0
2014-08-13 11:30:00,119.76,119.76,119.64,119.72,7600.0,110.1523,110.1523,110.042,110.1156,7600.0
2014-08-13 11:40:00,119.7,119.79,119.68,119.69,14000.0,110.0972,110.1799,110.0788,110.088,14000.0
2014-08-13 11:50:00,119.68,119.72,119.45,119.49,15400.0,110.0788,110.1156,109.8672,109.904,15400.0
2014-08-13 12:00:00,119.49,119.5,119.33,119.37,7500.0,109.904,109.9132,109.7568,109.7936,7500.0
2014-08-13 12:10:00,119.37,119.47,119.24,119.24,3900.0,109.7936,109.8856,109.6741,109.6741,3900.0
2014-08-13 12:20:00,119.23,119.24,119.07,119.1,12300.0,109.6649,109.6741,109.5177,109.5453,12300.0
2014-08-13 12:30:00,119.11,119.15,119.02,119.04,12400.0,109.5545,109.5913,109.4717,109.4901,12400.0
2014-08-13 12:40:00,119.02,119.19,119.02,119.15,15800.0,109.4717,109.6281,109.4717,109.5913,15800.0
2014-08-13 12:50:00,119.14,119.22,119.1,119.18,42700.0,109.5821,109.6557,109.5453,109.6189,42700.0
2014-08-13 13:00:00,119.18,119.23,119.11,119.11,6200.0,109.6189,109.6649,109.5545,109.5545,6200.0
2014-08-13 13:10:00,119.14,119.2,119.07,119.07,6300.0,109.5821,109.6373,109.5177,109.5177,6300.0
2014-08-13 13:20:00,119.07,119.12,119.04,119.12,7400.0,109.5177,109.5637,109.4901,109.5637,7400.0
2014-08-13 13:30:00,119.13,119.3,119.13,119.26,5200.0,109.5729,109.7293,109.5729,109.6925,5200.0
2014-08-13 13:40:00,119.26,119.49,119.26,119.49,25500.0,109.6925,109.904,109.6925,109.904,25500.0
2014-08-13 13:50:00,119.48,119.59,119.4,119.41,30700.0,109.8948,109.996,109.8212,109.8304,30700.0
2014-08-13 14:00:00,119.41,119.51,119.28,119.49,23800.0,109.8304,109.9224,109.7109,109.904,23800.0
2014-08-13 14:10:00,119.49,119.57,119.45,119.54,14100.0,109.904,109.9776,109.8672,109.95,14100.0
2014-08-13 14:20:00,119.54,119.55,119.44,119.51,12300.0,109.95,109.9592,109.858,109.9224,12300.0
2014-08-13 14:30:00,119.5,119.6,119.46,119.57,9900.0,109.9132,110.0052,109.8764,109.9776,9900.0
2014-08-13 14:40:00,119.58,119.68,119.49,119.52,22800.0,109.9868,110.0788,109.904,109.9316,22800.0
2014-08-13 14:50:00,119.53,119.56,119.49,119.52,5900.0,109.9408,109.9684,109.904,109.9316,5900.0
2014-08-13 15:00:00,119.52,119.54,119.33,119.47,23700.0,109.9316,109.95,109.7568,109.8856,23700.0
2014-08-13 15:10:00,119.48,119.57,119.4,119.57,33700.0,109.8948,109.9776,109.8212,109.9776,33700.0
2014-08-13 15:20:00,119.54,119.64,119.52,119.62,46200.0,109.95,110.042,109.9316,110.0236,46200.0
2014-08-13 15:30:00,119.62,119.7,119.52,119.7,44600.0,110.0236,110.0972,109.9316,110.0972,44600.0
2014-08-13 15:40:00,119.68,119.89,119.58,119.78,72600.0,110.0788,110.2719,109.9868,110.1707,72600.0
2014-08-13 15:50:00,119.77,119.78,119.46,119.51,124100.0,110.1615,110.1707,109.8764,109.9224,124100.0
2014-08-14 09:30:00,120.11,120.11,119.44,119.71,37600.0,110.4743,110.4743,109.858,110.1064,37600.0
2014-08-14 09:40:00,119.82,120.07,119.72,119.87,23900.0,110.2075,110.4375,110.1156,110.2535,23900.0
2014-08-14 09:50:00,119.9,120.11,119.67,120.05,129400.0,110.2811,110.4743,110.0696,110.4191,129400.0
2014-08-14 10:00:00,120.08,120.1,119.89,119.94,32400.0,110.4467,110.4651,110.2719,110.3179,32400.0
2014-08-14 10:10:00,119.93,120.19,119.89,120.02,18400.0,110.3087,110.5479,110.2719,110.3915,18400.0
2014-08-14 10:20:00,120.01,120.22,119.98,120.07,25700.0,110.3823,110.5754,110.3547,110.4375,25700.0
2014-08-14 10:30:00,120.11,120.11,119.89,119.98,17000.0,110.4743,110.4743,110.2719,110.3547,17000.0
2014-08-14 10:40:00,120.0,120.07,119.91,119.95,7400.0,110.3731,110.4375,110.2903,110.3271,7400.0
2014-08-14 10:50:00,119.93,119.96,119.88,119.9,19800.0,110.3087,110.3363,110.2627,110.2811,19800.0
2014-08-14 11:00:00,119.9,119.99,119.9,119.94,9600.0,110.2811,110.3639,110.2811,110.3179,9600.0
2014-08-14 11:10:00,119.96,120.02,119.9,119.92,9300.0,110.3363,110.3915,110.2811,110.2995,9300.0
2014-08-14 11:20:00,119.91,120.01,119.9,119.93,13500.0,110.2903,110.3823,110.2811,110.3087,13500.0
2014-08-14 11:30:00,119.95,120.01,119.89,119.98,18800.0,110.3271,110.3823,110.2719,110.3547,18800.0
2014-08-14 11:40:00,119.97,120.12,119.97,120.05,18300.0,110.3455,110.4835,110.3455,110.4191,18300.0
2014-08-14 11:50:00,120.06,120.22,120.0,120.2,9600.0,110.4283,110.5754,110.3731,110.5571,9600.0
2014-08-14 12:00:00,120.2,120.25,120.17,120.18,5200.0,110.5571,110.603,110.5295,110.5387,5200.0
2014-08-14 12:10:00,120.18,120.27,120.17,120.24,4700.0,110.5387,110.6214,110.5295,110.5938,4700.0
2014-08-14 12:20:00,120.17,120.19,119.97,120.01,20300.0,110.5295,110.5479,110.3455,110.3823,20300.0
2014-08-14 12:30:00,120.02,120.07,119.97,120.06,22800.0,110.3915,110.4375,110.3455,110.4283,22800.0
2014-08-14 12:40:00,120.07,120.07,119.89,119.95,11000.0,110.4375,110.4375,110.2719,110.3271,11000.0
2014-08-14 12:50:00,119.97,120.01,119.94,119.97,7500.0,110.3455,110.3823,110.3179,110.3455,7500.0
2014-08-14 13:00:00,119.93,120.02,119.79,119.8,9300.0,110.3087,110.3915,110.1799,110.1891,9300.0
2014-08-14 13:10:00,119.8,120.09,119.76,119.98,43800.0,110.1891,110.4559,110.1523,110.3547,43800.0
2014-08-14 13:20:00,120.0,120.23,120.0,120.23,25300.0,110.3731,110.5846,110.3731,110.5846,25300.0
2014-08-14 13:30:00,120.22,120.29,119.75,120.13,61300.0,110.5754,110.6398,110.1432,110.4927,61300.0
2014-08-14 13:40:00,120.15,120.17,120.04,120.07,19000.0,110.5111,110.5295,110.4099,110.4375,19000.0
2014-08-14 13:50:00,120.06,120.23,119.97,120.23,35200.0,110.4283,110.5846,110.3455,110.5846,35200.0
2014-08-14 14:00:00,120.24,120.24,119.95,120.07,31400.0,110.5938,110.5938,110.3271,110.4375,31400.0
2014-08-14 14:10:00,120.07,120.13,120.0,120.0,12400.0,110.4375,110.4927,110.3731,110.3731,12400.0
2014-08-14 14:20:00,120.0,120.04,119.93,120.03,9900.0,110.3731,110.4099,110.3087,110.4007,9900.0
2014-08-14 14:30:00,120.03,120.05,119.93,120.01,10800.0,110.4007,110.4191,110.3087,110.3823,10800.0
2014-08-14 14:40:00,120.03,120.03,119.85,119.86,7700.0,110.4007,110.4007,110.2351,110.2443,7700.0
2014-08-14 14:50:00,119.88,119.95,119.87,119.95,12000.0,110.2627,110.3271,110.2535,110.3271,12000.0
2014-08-14 15:00:00,119.95,120.21,119.94,120.2,15300.0,110.3271,110.5662,110.3179,110.5571,15300.0
2014-08-14 15:10:00,120.19,120.19,120.04,120.05,15700.0,110.5479,110.5479,110.4099,110.4191,15700.0
2014-08-14 15:20:00,120.04,120.05,119.93,120.0,22500.0,110.4099,110.4191,110.3087,110.3731,22500.0
2014-08-14 15:30:00,119.99,120.04,119.95,119.98,31600.0,110.3639,110.4099,110.3271,110.3547,31600.0
2014-08-14 15:40:00,119.97,120.04,119.87,119.97,27700.0,110.3455,110.4099,110.2535,110.3455,27700.0
2014-08-14 15:50:00,119.98,120.16,119.98,120.13,38400.0,110.3547,110.5203,110.3547,110.4927,38400.0
2014-08-15 09:30:00,120.35,120.75,120.23,120.32,65700.0,110.695,111.0629,110.5846,110.6674,65700.0
2014-08-15 09:40:00,120.21,120.23,119.55,119.87,23700.0,110.5662,110.5846,109.9592,110.2535,23700.0
2014-08-15 09:50:00,119.89,119.98,119.78,119.87,18100.0,110.2719,110.3547,110.1707,110.2535,18100.0
2014-08-15 10:00:00,119.81,120.04,119.79,119.79,8600.0,110.1983,110.4099,110.1799,110.1799,8600.0
2014-08-15 10:10:00,119.8,119.84,119.54,119.84,13700.0,110.1891,110.2259,109.95,110.2259,13700.0
2014-08-15 10:20:00,119.86,119.88,119.64,119.7,12700.0,110.2443,110.2627,110.042,110.0972,12700.0
2014-08-15 10:30:00,119.75,119.92,119.75,119.83,8500.0,110.1432,110.2995,110.1432,110.2167,8500.0
2014-08-15 10:40:00,119.79,119.79,119.27,119.44,40400.0,110.1799,110.1799,109.7017,109.858,40400.0
2014-08-15 10:50:00,119.42,119.55,118.94,119.33,57300.0,109.8396,109.9592,109.3981,109.7568,57300.0
2014-08-15 11:00:00,119.37,119.61,119.26,119.53,14100.0,109.7936,110.0144,109.6925,109.9408,14100.0
2014-08-15 11:10:00,119.56,119.92,119.56,119.8,11100.0,109.9684,110.2995,109.9684,110.1891,11100.0
2014-08-15 11:20:00,119.85,119.85,119.6,119.66,18600.0,110.2351,110.2351,110.0052,110.0604,18600.0
2014-08-15 11:30:00,119.66,119.83,119.55,119.83,16500.0,110.0604,110.2167,109.9592,110.2167,16500.0
2014-08-15 11:40:00,119.82,119.94,119.76,119.83,14100.0,110.2075,110.3179,110.1523,110.2167,14100.0
2014-08-15 11:50:00,119.84,119.84,119.32,119.45,12100.0,110.2259,110.2259,109.7476,109.8672,12100.0
2014-08-15 12:00:00,119.42,119.69,119.27,119.69,20500.0,109.8396,110.088,109.7017,110.088,20500.0
2014-08-15 12:10:00,119.69,119.9,119.63,119.84,23600.0,110.088,110.2811,110.0328,110.2259,23600.0
2014-08-15 12:20:00,119.84,120.03,119.71,120.02,11500.0,110.2259,110.4007,110.1064,110.3915,11500.0
2014-08-15 12:30:00,120.02,120.29,120.01,120.2,86200.0,110.3915,110.6398,110.3823,110.5571,86200.0
2014-08-15 12:40:00,120.26,120.32,120.16,120.2,22900.0,110.6122,110.6674,110.5203,110.5571,22900.0
2014-08-15 12:50:00,120.17,120.25,120.1,120.19,12900.0,110.5295,110.603,110.4651,110.5479,12900.0
2014-08-15 13:00:00,120.19,120.4,120.11,120.34,16500.0,110.5479,110.741,110.4743,110.6858,16500.0
2014-08-15 13:10:00,120.33,120.71,120.33,120.67,27100.0,110.6766,111.0261,110.6766,110.9893,27100.0
2014-08-15 13:20:00,120.66,120.75,120.55,120.72,19200.0,110.9801,111.0629,110.879,111.0353,19200.0
2014-08-15 13:30:00,120.68,120.76,120.52,120.65,24800.0,110.9985,111.0721,110.8514,110.9709,24800.0
2014-08-15 13:40:00,120.65,120.73,120.44,120.46,16700.0,110.9709,111.0445,110.7778,110.7962,16700.0
2014-08-15 13:50:00,120.46,120.51,120.21,120.24,10600.0,110.7962,110.8422,110.5662,110.5938,10600.0
2014-08-15 14:00:00,120.22,120.28,120.15,120.26,11200.0,110.5754,110.6306,110.5111,110.6122,11200.0
2014-08-15 14:10:00,120.23,120.31,120.13,120.27,12900.0,110.5846,110.6582,110.4927,110.6214,12900.0
2014-08-15 14:20:00,120.29,121.06,120.29,121.04,36700.0,110.6398,111.3481,110.6398,111.3297,36700.0
2014-08-15 14:30:00,121.05,121.06,120.71,120.73,22600.0,111.3389,111.3481,111.0261,111.0445,22600.0
2014-08-15 14:40:00,120.72,120.96,120.72,120.94,10700.0,111.0353,111.2561,111.0353,111.2377,10700.0
2014-08-15 14:50:00,120.94,120.94,120.83,120.87,11300.0,111.2377,111.2377,111.1365,111.1733,11300.0
2014-08-15 15:00:00,120.88,120.91,120.79,120.83,14300.0,111.1825,111.2101,111.0997,111.1365,14300.0
2014-08-15 15:10:00,120.84,120.95,120.83,120.88,20400.0,111.1457,111.2469,111.1365,111.1825,20400.0
2014-08-15 15:20:00,120.88,120.88,120.63,120.66,20600.0,111.1825,111.1825,110.9526,110.9801,20600.0
2014-08-15 15:30:00,120.67,120.67,120.56,120.6,33400.0,110.9893,110.9893,110.8882,110.925,33400.0
2014-08-15 15:40:00,120.57,120.65,120.42,120.6,36800.0,110.8974,110.9709,110.7594,110.925,36800.0
2014-08-15 15:50:00,120.58,120.65,120.43,120.47,120700.0,110.9066,110.9709,110.7686,110.8054,120700.0
2014-08-18 09:30:00,121.19,121.2,120.22,120.34,25500.0,111.4676,111.4768,110.5754,110.6858,25500.0
2014-08-18 09:40:00,120.41,120.71,120.07,120.26,19100.0,110.7502,111.0261,110.4375,110.6122,19100.0
2014-08-18 09:50:00,120.33,120.73,120.29,120.64,10500.0,110.6766,111.0445,110.6398,110.9618,10500.0
2014-08-18 10:00:00,120.7,120.88,120.68,120.88,19000.0,111.0169,111.1825,110.9985,111.1825,19000.0
2014-08-18 10:10:00,120.83,121.17,120.83,121.08,17600.0,111.1365,111.4492,111.1365,111.3665,17600.0
2014-08-18 10:20:00,121.03,121.32,121.02,121.26,19600.0,111.3205,111.5872,111.3113,111.532,19600.0
2014-08-18 10:30:00,121.25,121.61,121.25,121.5,52400.0,111.5228,111.8539,111.5228,111.7528,52400.0
2014-08-18 10:40:00,121.49,121.57,121.41,121.44,14600.0,111.7436,111.8171,111.67,111.6976,14600.0
2014-08-18 10:50:00,121.39,121.6,121.39,121.6,14700.0,111.6516,111.8447,111.6516,111.8447,14700.0
2014-08-18 11:00:00,121.61,121.75,121.6,121.74,14700.0,111.8539,111.9827,111.8447,111.9735,14700.0
2014-08-18 11:10:00,121.72,121.76,121.63,121.76,8600.0,111.9551,111.9919,111.8723,111.9919,8600.0
2014-08-18 11:20:00,121.79,121.92,121.73,121.87,8400.0,112.0195,112.1391,111.9643,112.0931,8400.0
2014-08-18 11:30:00,121.86,121.86,121.73,121.79,8300.0,112.0839,112.0839,111.9643,112.0195,8300.0
2014-08-18 11:40:00,121.76,122.07,121.74,121.92,14500.0,111.9919,112.277,111.9735,112.1391,14500.0
2014-08-18 11:50:00,121.92,122.1,121.91,122.05,9300.0,112.1391,112.3046,112.1299,112.2586,9300.0
2014-08-18 12:00:00,122.02,122.02,121.8,121.83,9000.0,112.231,112.231,112.0287,112.0563,9000.0
2014-08-18 12:10:00,121.8,121.81,121.75,121.8,3800.0,112.0287,112.0379,111.9827,112.0287,3800.0
2014-08-18 12:20:00,121.8,121.81,121.69,121.72,3400.0,112.0287,112.0379,111.9275,111.9551,3400.0
2014-08-18 12:30:00,121.66,121.67,121.52,121.55,7800.0,111.8999,111.9091,111.7712,111.7987,7800.0
2014-08-18 12:40:00,121.55,121.83,121.53,121.83,12200.0,111.7987,112.0563,111.7804,112.0563,12200.0
2014-08-18 12:50:00,121.85,121.94,121.77,121.78,18200.0,112.0747,112.1575,112.0011,112.0103,18200.0
2014-08-18 13:00:00,121.78,121.95,121.75,121.77,13800.0,112.0103,112.1667,111.9827,112.0011,13800.0
2014-08-18 13:10:00,121.79,121.85,121.78,121.81,5500.0,112.0195,112.0747,112.0103,112.0379,5500.0
2014-08-18 13:20:00,121.8,121.93,121.73,121.87,15000.0,112.0287,112.1483,111.9643,112.0931,15000.0
2014-08-18 13:30:00,121.89,121.93,121.83,121.93,10700.0,112.1115,112.1483,112.0563,112.1483,10700.0
2014-08-18 13:40:00,121.94,122.0,121.92,121.97,5300.0,112.1575,112.2126,112.1391,112.1851,5300.0
2014-08-18 13:50:00,121.97,121.97,121.85,121.89,8800.0,112.1851,112.1851,112.0747,112.1115,8800.0
2014-08-18 14:00:00,121.9,121.95,121.9,121.93,10900.0,112.1207,112.1667,112.1207,112.1483,10900.0
2014-08-18 14:10:00,121.92,121.98,121.91,121.92,10200.0,112.1391,112.1943,112.1299,112.1391,10200.0
2014-08-18 14:20:00,121.93,121.99,121.92,121.92,10800.0,112.1483,112.2034,112.1391,112.1391,10800.0
2014-08-18 14:30:00,121.89,121.96,121.84,121.84,8200.0,112.1115,112.1759,112.0655,112.0655,8200.0
2014-08-18 14:40:00,121.82,121.89,121.82,121.89,12300.0,112.0471,112.1115,112.0471,112.1115,12300.0
2014-08-18 14:50:00,121.87,121.99,121.87,121.95,12900.0,112.0931,112.2034,112.0931,112.1667,12900.0
2014-08-18 15:00:00,121.97,121.99,121.93,121.93,11500.0,112.1851,112.2034,112.1483,112.1483,11500.0
2014-08-18 15:10:00,121.92,121.92,121.81,121.9,22900.0,112.1391,112.1391,112.0379,112.1207,22900.0
2014-08-18 15:20:00,121.86,122.02,121.86,121.91,19900.0,112.0839,112.231,112.0839,112.1299,19900.0
2014-08-18 15:30:00,121.87,121.97,121.81,121.94,31800.0,112.0931,112.1851,112.0379,112.1575,31800.0
2014-08-18 15:40:00,121.94,121.97,121.87,121.91,32100.0,112.1575,112.1851,112.0931,112.1299,32100.0
2014-08-18 15:50:00,121.92,121.95,121.82,121.93,57700.0,112.1391,112.1667,112.0471,112.1483,57700.0
2014-08-19 09:30:00,121.95,122.06,121.32,121.97,22800.0,112.1667,112.2678,111.5872,112.1851,22800.0
2014-08-19 09:40:00,121.98,122.08,121.39,121.54,18400.0,112.1943,112.2862,111.6516,111.7896,18400.0
2014-08-19 09:50:00,121.56,122.27,121.56,122.0,22100.0,111.8079,112.461,111.8079,112.2126,22100.0
2014-08-19 10:00:00,121.9,122.11,121.89,122.11,16300.0,112.1207,112.3138,112.1115,112.3138,16300.0
2014-08-19 10:10:00,122.05,122.3,122.05,122.21,12700.0,112.2586,112.4886,112.2586,112.4058,12700.0
2014-08-19 10:20:00,122.16,122.51,122.11,122.48,12500.0,112.3598,112.6817,112.3138,112.6541,12500.0
2014-08-19 10:30:00,122.51,122.79,122.45,122.74,17800.0,112.6817,112.9393,112.6265,112.8933,17800.0
2014-08-19 10:40:00,122.68,122.95,122.6,122.95,36300.0,112.8381,113.0864,112.7645,113.0864,36300.0
2014-08-19 10:50:00,122.92,123.1,122.92,123.08,18400.0,113.0588,113.2244,113.0588,113.206,18400.0
2014-08-19 11:00:00,123.08,123.09,122.76,122.76,16400.0,113.206,113.2152,112.9117,112.9117,16400.0
2014-08-19 11:10:00,122.74,122.83,122.55,122.55,16900.0,112.8933,112.9761,112.7185,112.7185,16900.0
2014-08-19 11:20:00,122.58,123.08,122.53,122.85,27400.0,112.7461,113.206,112.7001,112.9945,27400.0
2014-08-19 11:30:00,122.83,122.84,122.59,122.65,10200.0,112.9761,112.9853,112.7553,112.8105,10200.0
2014-08-19 11:40:00,122.62,123.02,122.62,122.92,28800.0,112.7829,113.1508,112.7829,113.0588,28800.0
2014-08-19 11:50:00,122.93,123.08,122.68,122.69,15600.0,113.068,113.206,112.8381,112.8473,15600.0
2014-08-19 12:00:00,122.67,122.94,122.6,122.62,34700.0,112.8289,113.0772,112.7645,112.7829,34700.0
2014-08-19 12:10:00,122.62,122.83,122.5,122.77,16900.0,112.7829,112.9761,112.6725,112.9209,16900.0
2014-08-19 12:20:00,122.74,122.81,122.72,122.79,7600.0,112.8933,112.9577,112.8749,112.9393,7600.0
2014-08-19 12:30:00,122.79,122.93,122.79,122.93,9300.0,112.9393,113.068,112.9393,113.068,9300.0
2014-08-19 12:40:00,122.92,122.96,122.81,122.96,11600.0,113.0588,113.0956,112.9577,113.0956,11600.0
2014-08-19 12:50:00,122.96,123.08,122.91,122.93,7600.0,113.0956,113.206,113.0496,113.068,7600.0
2014-08-19 13:00:00,122.93,122.93,122.78,122.79,15700.0,113.068,113.068,112.9301,112.9393,15700.0
2014-08-19 13:10:00,122.76,122.81,122.69,122.81,6200.0,112.9117,112.9577,112.8473,112.9577,6200.0
2014-08-19 13:20:00,122.81,123.0,122.81,122.99,9300.0,112.9577,113.1324,112.9577,113.1232,9300.0
2014-08-19 13:30:00,122.99,123.02,122.88,122.88,14600.0,113.1232,113.1508,113.022,113.022,14600.0
2014-08-19 13:40:00,122.83,122.95,122.75,122.94,23900.0,112.9761,113.0864,112.9025,113.0772,23900.0
2014-08-19 13:50:00,122.95,123.01,122.92,123.01,7700.0,113.0864,113.1416,113.0588,113.1416,7700.0
2014-08-19 14:00:00,122.97,123.08,122.96,123.02,13900.0,113.1048,113.206,113.0956,113.1508,13900.0
2014-08-19 14:10:00,123.02,123.34,123.01,123.34,27100.0,113.1508,113.4451,113.1416,113.4451,27100.0
2014-08-19 14:20:00,123.32,123.34,123.05,123.11,16500.0,113.4268,113.4451,113.1784,113.2336,16500.0
2014-08-19 14:30:00,123.11,123.13,122.99,123.11,17000.0,113.2336,113.252,113.1232,113.2336,17000.0
2014-08-19 14:40:00,123.14,123.21,123.1,123.1,8600.0,113.2612,113.3256,113.2244,113.2244,8600.0
2014-08-19 14:50:00,123.1,123.12,123.04,123.09,11200.0,113.2244,113.2428,113.1692,113.2152,11200.0
2014-08-19 15:00:00,123.11,123.35,123.1,123.3,9200.0,113.2336,113.4543,113.2244,113.4084,9200.0
2014-08-19 15:10:00,123.32,123.32,123.2,123.2,16900.0,113.4268,113.4268,113.3164,113.3164,16900.0
2014-08-19 15:20:00,123.18,123.19,123.08,123.09,21000.0,113.298,113.3072,113.206,113.2152,21000.0
2014-08-19 15:30:00,123.08,123.12,123.03,123.1,24500.0,113.206,113.2428,113.16,113.2244,24500.0
2014-08-19 15:40:00,123.09,123.16,123.08,123.12,57300.0,113.2152,113.2796,113.206,113.2428,57300.0
2014-08-19 15:50:00,123.12,123.12,122.93,122.93,125700.0,113.2428,113.2428,113.068,113.068,125700.0
2014-08-20 09:30:00,123.0,123.14,122.11,122.88,30600.0,113.1324,113.2612,112.3138,113.022,30600.0
2014-08-20 09:40:00,122.86,122.86,122.3,122.41,4100.0,113.0037,113.0037,112.4886,112.5898,4100.0
2014-08-20 09:50:00,122.34,122.45,122.25,122.35,9600.0,112.5254,112.6265,112.4426,112.5346,9600.0
2014-08-20 10:00:00,122.31,122.38,122.18,122.34,9400.0,112.4978,112.5622,112.3782,112.5254,9400.0
2014-08-20 10:10:00,122.34,122.42,122.3,122.42,3200.0,112.5254,112.599,112.4886,112.599,3200.0
2014-08-20 10:20:00,122.38,122.82,122.33,122.72,16700.0,112.5622,112.9669,112.5162,112.8749,16700.0
2014-08-20 10:30:00,122.8,122.81,122.7,122.7,5500.0,112.9485,112.9577,112.8565,112.8565,5500.0
2014-08-20 10:40:00,122.7,122.73,122.6,122.73,5400.0,112.8565,112.8841,112.7645,112.8841,5400.0
2014-08-20 10:50:00,122.7,122.83,122.7,122.73,3400.0,112.8565,112.9761,112.8565,112.8841,3400.0
2014-08-20 11:00:00,122.75,122.77,122.62,122.62,4200.0,112.9025,112.9209,112.7829,112.7829,4200.0
2014-08-20 11:10:00,122.63,122.75,122.63,122.71,6500.0,112.7921,112.9025,112.7921,112.8657,6500.0
2014-08-20 11:20:00,122.7,122.81,122.65,122.68,12500.0,112.8565,112.9577,112.8105,112.8381,12500.0
2014-08-20 11:30:00,122.69,122.79,122.69,122.76,5900.0,112.8473,112.9393,112.8473,112.9117,5900.0
2014-08-20 11:40:00,122.78,122.78,122.64,122.7,3000.0,112.9301,112.9301,112.8013,112.8565,3000.0
2014-08-20 11:50:00,122.67,122.72,122.61,122.61,4200.0,112.8289,112.8749,112.7737,112.7737,4200.0
2014-08-20 12:00:00,122.6,122.65,122.53,122.54,3900.0,112.7645,112.8105,112.7001,112.7093,3900.0
2014-08-20 12:10:00,122.53,122.53,122.44,122.47,3400.0,112.7001,112.7001,112.6173,112.6449,3400.0
2014-08-20 12:20:00,122.45,122.56,122.45,122.55,5400.0,112.6265,112.7277,112.6265,112.7185,5400.0
2014-08-20 12:30:00,122.55,122.55,122.42,122.49,4200.0,112.7185,112.7185,112.599,112.6633,4200.0
2014-08-20 12:40:00,122.5,122.62,122.48,122.61,3900.0,112.6725,112.7829,112.6541,112.7737,3900.0
2014-08-20 12:50:00,122.62,122.66,122.57,122.6,2900.0,112.7829,112.8197,112.7369,112.7645,2900.0
2014-08-20 13:00:00,122.61,122.92,122.61,122.92,4900.0,112.7737,113.0588,112.7737,113.0588,4900.0
2014-08-20 13:10:00,122.93,123.03,122.93,123.01,5400.0,113.068,113.16,113.068,113.1416,5400.0
2014-08-20 13:20:00,122.99,123.03,122.85,122.85,4500.0,113.1232,113.16,112.9945,112.9945,4500.0
2014-08-20 13:30:00,122.86,123.0,122.83,122.98,5600.0,113.0037,113.1324,112.9761,113.114,5600.0
2014-08-20 13:40:00,122.98,123.08,122.93,122.94,5300.0,113.114,113.206,113.068,113.0772,5300.0
2014-08-20 13:50:00,122.91,123.07,122.91,123.02,6500.0,113.0496,113.1968,113.0496,113.1508,6500.0
2014-08-20 14:00:00,123.02,123.1,122.66,122.77,11800.0,113.1508,113.2244,112.8197,112.9209,11800.0
2014-08-20 14:10:00,122.8,122.93,122.66,122.84,6700.0,112.9485,113.068,112.8197,112.9853,6700.0
2014-08-20 14:20:00,122.84,123.09,122.84,122.97,9900.0,112.9853,113.2152,112.9853,113.1048,9900.0
2014-08-20 14:30:00,123.0,123.24,122.97,123.16,9900.0,113.1324,113.3532,113.1048,113.2796,9900.0
2014-08-20 14:40:00,123.14,123.19,123.06,123.18,4400.0,113.2612,113.3072,113.1876,113.298,4400.0
2014-08-20 14:50:00,123.18,123.22,123.11,123.2,6000.0,113.298,113.3348,113.2336,113.3164,6000.0
2014-08-20 15:00:00,123.17,123.27,123.17,123.24,3700.0,113.2888,113.3808,113.2888,113.3532,3700.0
2014-08-20 15:10:00,123.28,123.34,123.21,123.32,6300.0,113.39,113.4451,113.3256,113.4268,6300.0
2014-08-20 15:20:00,123.32,123.35,123.14,123.17,9300.0,113.4268,113.4543,113.2612,113.2888,9300.0
2014-08-20 15:30:00,123.2,123.26,123.19,123.2,9900.0,113.3164,113.3716,113.3072,113.3164,9900.0
2014-08-20 15:40:00,123.2,123.26,123.13,123.2,21100.0,113.3164,113.3716,113.252,113.3164,21100.0
2014-08-20 15:50:00,123.2,123.23,123.09,123.13,34500.0,113.3164,113.344,113.2152,113.252,34500.0
2014-08-21 09:30:00,122.89,123.33,122.89,122.95,12800.0,113.0312,113.4359,113.0312,113.0864,12800.0
2014-08-21 09:40:00,123.03,123.34,123.02,123.1,18300.0,113.16,113.4451,113.1508,113.2244,18300.0
2014-08-21 09:50:00,123.0,123.08,122.92,123.03,11400.0,113.1324,113.206,113.0588,113.16,11400.0
2014-08-21 10:00:00,123.13,123.15,122.87,122.91,6300.0,113.252,113.2704,113.0129,113.0496,6300.0
2014-08-21 10:10:00,122.87,123.25,122.85,123.25,13600.0,113.0129,113.3624,112.9945,113.3624,13600.0
2014-08-21 10:20:00,123.32,123.36,123.25,123.31,5000.0,113.4268,113.4635,113.3624,113.4176,5000.0
2014-08-21 10:30:00,123.3,123.59,123.25,123.49,9800.0,113.4084,113.6751,113.3624,113.5831,9800.0
2014-08-21 10:40:00,123.48,123.51,123.21,123.21,4900.0,113.5739,113.6015,113.3256,113.3256,4900.0
2014-08-21 10:50:00,123.24,123.58,123.23,123.49,5000.0,113.3532,113.6659,113.344,113.5831,5000.0
2014-08-21 11:00:00,123.49,123.61,123.45,123.61,5600.0,113.5831,113.6935,113.5463,113.6935,5600.0
2014-08-21 11:10:00,123.62,123.68,123.57,123.61,6600.0,113.7027,113.7579,113.6567,113.6935,6600.0
2014-08-21 11:20:00,123.56,123.63,123.52,123.58,2900.0,113.6475,113.7119,113.6107,113.6659,2900.0
2014-08-21 11:30:00,123.51,123.54,123.42,123.42,6700.0,113.6015,113.6291,113.5187,113.5187,6700.0
2014-08-21 11:40:00,123.43,123.57,123.43,123.55,7500.0,113.5279,113.6567,113.5279,113.6383,7500.0
2014-08-21 11:50:00,123.53,123.56,123.44,123.51,9900.0,113.6199,113.6475,113.5371,113.6015,9900.0
2014-08-21 12:00:00,123.51,123.57,123.45,123.47,5800.0,113.6015,113.6567,113.5463,113.5647,5800.0
2014-08-21 12:10:00,123.46,123.59,123.45,123.59,13400.0,113.5555,113.6751,113.5463,113.6751,13400.0
2014-08-21 12:20:00,123.59,123.71,123.5,123.52,6300.0,113.6751,113.7855,113.5923,113.6107,6300.0
2014-08-21 12:30:00,123.53,123.55,123.48,123.55,4900.0,113.6199,113.6383,113.5739,113.6383,4900.0
2014-08-21 12:40:00,123.5,123.58,123.5,123.53,8300.0,113.5923,113.6659,113.5923,113.6199,8300.0
2014-08-21 12:50:00,123.48,123.53,123.46,123.46,10400.0,113.5739,113.6199,113.5555,113.5555,10400.0
2014-08-21 13:00:00,123.45,123.52,123.36,123.36,6300.0,113.5463,113.6107,113.4635,113.4635,6300.0
2014-08-21 13:10:00,123.38,123.54,123.37,123.52,15000.0,113.4819,113.6291,113.4727,113.6107,15000.0
2014-08-21 13:20:00,123.5,123.53,123.48,123.51,6600.0,113.5923,113.6199,113.5739,113.6015,6600.0
2014-08-21 13:30:00,123.5,123.53,123.46,123.46,5300.0,113.5923,113.6199,113.5555,113.5555,5300.0
2014-08-21 13:40:00,123.45,123.5,123.43,123.49,7800.0,113.5463,113.5923,113.5279,113.5831,7800.0
2014-08-21 13:50:00,123.49,123.49,123.42,123.42,11400.0,113.5831,113.5831,113.5187,113.5187,11400.0
2014-08-21 14:00:00,123.42,123.46,123.39,123.4,7200.0,113.5187,113.5555,113.4911,113.5003,7200.0
2014-08-21 14:10:00,123.38,123.55,123.38,123.55,7000.0,113.4819,113.6383,113.4819,113.6383,7000.0
2014-08-21 14:20:00,123.51,123.55,123.49,123.49,5000.0,113.6015,113.6383,113.5831,113.5831,5000.0
2014-08-21 14:30:00,123.49,123.57,123.46,123.57,8600.0,113.5831,113.6567,113.5555,113.6567,8600.0
2014-08-21 14:40:00,123.53,123.54,123.48,123.51,9800.0,113.6199,113.6291,113.5739,113.6015,9800.0
2014-08-21 14:50:00,123.52,123.56,123.49,123.52,11300.0,113.6107,113.6475,113.5831,113.6107,11300.0
2014-08-21 15:00:00,123.52,123.68,123.5,123.67,21300.0,113.6107,113.7579,113.5923,113.7487,21300.0
2014-08-21 15:10:00,123.66,123.84,123.59,123.73,26900.0,113.7395,113.905,113.6751,113.8039,26900.0
2014-08-21 15:20:00,123.73,123.8,123.69,123.76,26300.0,113.8039,113.8682,113.7671,113.8315,26300.0
2014-08-21 15:30:00,123.76,123.88,123.69,123.76,46100.0,113.8315,113.9418,113.7671,113.8315,46100.0
2014-08-21 15:40:00,123.76,123.77,123.51,123.56,36300.0,113.8315,113.8407,113.6015,113.6475,36300.0
2014-08-21 15:50:00,123.55,123.59,123.39,123.47,68200.0,113.6383,113.6751,113.4911,113.5647,68200.0
2014-08-22 09:30:00,123.42,123.85,123.21,123.51,14100.0,113.5187,113.9142,113.3256,113.6015,14100.0
2014-08-22 09:40:00,123.51,123.61,123.01,123.23,16600.0,113.6015,113.6935,113.1416,113.344,16600.0
2014-08-22 09:50:00,123.03,123.38,123.03,123.26,8000.0,113.16,113.4819,113.16,113.3716,8000.0
2014-08-22 10:00:00,123.21,123.39,122.95,123.29,8400.0,113.3256,113.4911,113.0864,113.3992,8400.0
2014-08-22 10:10:00,123.25,123.25,123.05,123.11,3100.0,113.3624,113.3624,113.1784,113.2336,3100.0
2014-08-22 10:20:00,123.12,123.24,123.02,123.24,6500.0,113.2428,113.3532,113.1508,113.3532,6500.0
2014-08-22 10:30:00,123.26,123.49,123.23,123.36,7200.0,113.3716,113.5831,113.344,113.4635,7200.0
2014-08-22 10:40:00,123.31,123.4,123.27,123.4,4200.0,113.4176,113.5003,113.3808,113.5003,4200.0
2014-08-22 10:50:00,123.41,123.44,123.12,123.12,3700.0,113.5095,113.5371,113.2428,113.2428,3700.0
2014-08-22 11:00:00,123.12,123.29,123.04,123.25,9100.0,113.2428,113.3992,113.1692,113.3624,9100.0
2014-08-22 11:10:00,123.28,123.39,123.24,123.34,5300.0,113.39,113.4911,113.3532,113.4451,5300.0
2014-08-22 11:20:00,123.34,123.47,123.34,123.44,4500.0,113.4451,113.5647,113.4451,113.5371,4500.0
2014-08-22 11:30:00,123.52,123.54,123.35,123.44,7500.0,113.6107,113.6291,113.4543,113.5371,7500.0
2014-08-22 11:40:00,123.41,123.57,123.19,123.21,20100.0,113.5095,113.6567,113.3072,113.3256,20100.0
2014-08-22 11:50:00,123.21,123.34,123.21,123.21,5800.0,113.3256,113.4451,113.3256,113.3256,5800.0
2014-08-22 12:00:00,123.18,123.2,123.04,123.04,6100.0,113.298,113.3164,113.1692,113.1692,6100.0
2014-08-22 12:10:00,123.04,123.17,123.0,123.17,9800.0,113.1692,113.2888,113.1324,113.2888,9800.0
2014-08-22 12:20:00,123.11,123.36,123.11,123.24,8200.0,113.2336,113.4635,113.2336,113.3532,8200.0
2014-08-22 12:30:00,123.27,123.47,123.27,123.31,5800.0,113.3808,113.5647,113.3808,113.4176,5800.0
2014-08-22 12:40:00,123.32,123.4,123.24,123.28,5500.0,113.4268,113.5003,113.3532,113.39,5500.0
2014-08-22 12:50:00,123.3,123.38,123.25,123.28,16600.0,113.4084,113.4819,113.3624,113.39,16600.0
2014-08-22 13:00:00,123.27,123.33,123.15,123.3,17400.0,113.3808,113.4359,113.2704,113.4084,17400.0
2014-08-22 13:10:00,123.28,123.53,123.13,123.45,28100.0,113.39,113.6199,113.252,113.5463,28100.0
2014-08-22 13:20:00,123.42,123.43,123.28,123.32,7300.0,113.5187,113.5279,113.39,113.4268,7300.0
2014-08-22 13:30:00,123.31,123.35,123.24,123.25,4400.0,113.4176,113.4543,113.3532,113.3624,4400.0
2014-08-22 13:40:00,123.23,123.23,122.98,123.03,5000.0,113.344,113.344,113.114,113.16,5000.0
2014-08-22 13:50:00,123.03,123.03,122.84,122.86,8100.0,113.16,113.16,112.9853,113.0037,8100.0
2014-08-22 14:00:00,122.89,122.96,122.85,122.93,12500.0,113.0312,113.0956,112.9945,113.068,12500.0
2014-08-22 14:10:00,122.93,123.02,122.83,122.92,14800.0,113.068,113.1508,112.9761,113.0588,14800.0
2014-08-22 14:20:00,122.9,122.92,122.76,122.82,8600.0,113.0404,113.0588,112.9117,112.9669,8600.0
2014-08-22 14:30:00,122.82,122.84,122.66,122.72,9400.0,112.9669,112.9853,112.8197,112.8749,9400.0
2014-08-22 14:40:00,122.71,122.96,122.71,122.96,7700.0,112.8657,113.0956,112.8657,113.0956,7700.0
2014-08-22 14:50:00,122.97,123.17,122.97,123.04,10200.0,113.1048,113.2888,113.1048,113.1692,10200.0
2014-08-22 15:00:00,123.04,123.32,122.97,123.29,15500.0,113.1692,113.4268,113.1048,113.3992,15500.0
2014-08-22 15:10:00,123.29,123.31,123.2,123.25,8300.0,113.3992,113.4176,113.3164,113.3624,8300.0
2014-08-22 15:20:00,123.25,123.27,123.19,123.22,13000.0,113.3624,113.3808,113.3072,113.3348,13000.0
2014-08-22 15:30:00,123.23,123.25,123.15,123.18,16500.0,113.344,113.3624,113.2704,113.298,16500.0
2014-08-22 15:40:00,123.19,123.23,123.07,123.07,26300.0,113.3072,113.344,113.1968,113.1968,26300.0
2014-08-22 15:50:00,123.07,123.21,123.06,123.2,70400.0,113.1968,113.3256,113.1876,113.3164,70400.0
2014-08-25 09:30:00,123.83,124.0,123.3,124.0,20900.0,113.8958,114.0522,113.4084,114.0522,20900.0
2014-08-25 09:40:00,124.11,124.11,123.64,124.06,12300.0,114.1534,114.1534,113.7211,114.1074,12300.0
2014-08-25 09:50:00,124.13,124.37,124.06,124.31,8000.0,114.1718,114.3925,114.1074,114.3373,8000.0
2014-08-25 10:00:00,124.34,124.34,124.05,124.32,8800.0,114.3649,114.3649,114.0982,114.3465,8800.0
2014-08-25 10:10:00,124.32,124.43,124.29,124.29,6000.0,114.3465,114.4477,114.3189,114.3189,6000.0
2014-08-25 10:20:00,124.33,124.48,124.25,124.37,14000.0,114.3557,114.4937,114.2821,114.3925,14000.0
2014-08-25 10:30:00,124.39,124.47,124.25,124.47,2900.0,114.4109,114.4845,114.2821,114.4845,2900.0
2014-08-25 10:40:00,124.43,124.59,124.43,124.54,11400.0,114.4477,114.5949,114.4477,114.5489,11400.0
2014-08-25 10:50:00,124.54,124.54,124.45,124.46,5000.0,114.5489,114.5489,114.4661,114.4753,5000.0
2014-08-25 11:00:00,124.52,124.71,124.5,124.62,8600.0,114.5305,114.7052,114.5121,114.6225,8600.0
2014-08-25 11:10:00,124.62,124.66,124.52,124.54,10200.0,114.6225,114.6593,114.5305,114.5489,10200.0
2014-08-25 11:20:00,124.53,124.54,124.35,124.46,4500.0,114.5397,114.5489,114.3741,114.4753,4500.0
2014-08-25 11:30:00,124.42,124.59,124.42,124.55,3700.0,114.4385,114.5949,114.4385,114.5581,3700.0
2014-08-25 11:40:00,124.59,124.65,124.5,124.65,7400.0,114.5949,114.6501,114.5121,114.6501,7400.0
2014-08-25 11:50:00,124.65,124.69,124.59,124.59,5700.0,114.6501,114.6868,114.5949,114.5949,5700.0
2014-08-25 12:00:00,124.6,124.66,124.55,124.57,6900.0,114.6041,114.6593,114.5581,114.5765,6900.0
2014-08-25 12:10:00,124.57,124.58,124.45,124.5,10400.0,114.5765,114.5857,114.4661,114.5121,10400.0
2014-08-25 12:20:00,124.48,124.52,124.46,124.48,11700.0,114.4937,114.5305,114.4753,114.4937,11700.0
2014-08-25 12:30:00,124.51,124.51,124.22,124.29,17700.0,114.5213,114.5213,114.2545,114.3189,17700.0
2014-08-25 12:40:00,124.31,124.64,124.21,124.61,47300.0,114.3373,114.6409,114.2454,114.6133,47300.0
2014-08-25 12:50:00,124.6,124.6,124.19,124.19,7800.0,114.6041,114.6041,114.227,114.227,7800.0
2014-08-25 13:00:00,124.17,124.27,124.17,124.22,6900.0,114.2086,114.3005,114.2086,114.2545,6900.0
2014-08-25 13:10:00,124.22,124.44,124.21,124.4,3800.0,114.2545,114.4569,114.2454,114.4201,3800.0
2014-08-25 13:20:00,124.41,124.48,124.29,124.36,4900.0,114.4293,114.4937,114.3189,114.3833,4900.0
2014-08-25 13:30:00,124.37,124.41,124.36,124.37,2100.0,114.3925,114.4293,114.3833,114.3925,2100.0
2014-08-25 13:40:00,124.36,124.36,124.13,124.16,5700.0,114.3833,114.3833,114.1718,114.1994,5700.0
2014-08-25 13:50:00,124.17,124.21,124.1,124.1,3000.0,114.2086,114.2454,114.1442,114.1442,3000.0
2014-08-25 14:00:00,124.1,124.2,124.1,124.19,5900.0,114.1442,114.2362,114.1442,114.227,5900.0
2014-08-25 14:10:00,124.2,124.2,124.08,124.11,5100.0,114.2362,114.2362,114.1258,114.1534,5100.0
2014-08-25 14:20:00,124.12,124.15,124.04,124.1,7800.0,114.1626,114.1902,114.089,114.1442,7800.0
2014-08-25 14:30:00,124.09,124.28,124.08,124.28,10300.0,114.135,114.3097,114.1258,114.3097,10300.0
2014-08-25 14:40:00,124.27,124.3,124.19,124.19,6900.0,114.3005,114.3281,114.227,114.227,6900.0
2014-08-25 14:50:00,124.2,124.29,124.2,124.22,5000.0,114.2362,114.3189,114.2362,114.2545,5000.0
2014-08-25 15:00:00,124.24,124.28,124.23,124.25,6800.0,114.2729,114.3097,114.2637,114.2821,6800.0
2014-08-25 15:10:00,124.26,124.29,124.19,124.25,8500.0,114.2913,114.3189,114.227,114.2821,8500.0
2014-08-25 15:20:00,124.26,124.3,124.24,124.26,10600.0,114.2913,114.3281,114.2729,114.2913,10600.0
2014-08-25 15:30:00,124.28,124.3,124.26,124.27,13900.0,114.3097,114.3281,114.2913,114.3005,13900.0
2014-08-25 15:40:00,124.28,124.29,124.18,124.26,30300.0,114.3097,114.3189,114.2178,114.2913,30300.0
2014-08-25 15:50:00,124.25,124.27,124.15,124.23,44300.0,114.2821,114.3005,114.1902,114.2637,44300.0
2014-08-26 09:30:00,124.39,124.75,124.22,124.54,28600.0,114.4109,114.742,114.2545,114.5489,28600.0
2014-08-26 09:40:00,124.45,124.57,124.3,124.37,9600.0,114.4661,114.5765,114.3281,114.3925,9600.0
2014-08-26 09:50:00,124.3,124.68,124.2,124.55,7000.0,114.3281,114.6776,114.2362,114.5581,7000.0
2014-08-26 10:00:00,124.55,124.69,124.26,124.5,15300.0,114.5581,114.6868,114.2913,114.5121,15300.0
2014-08-26 10:10:00,124.49,124.56,124.37,124.52,26600.0,114.5029,114.5673,114.3925,114.5305,26600.0
2014-08-26 10:20:00,124.5,124.67,124.5,124.63,4500.0,114.5121,114.6684,114.5121,114.6317,4500.0
2014-08-26 10:30:00,124.6,124.68,124.5,124.61,16000.0,114.6041,114.6776,114.5121,114.6133,16000.0
2014-08-26 10:40:00,124.61,124.91,124.54,124.91,4500.0,114.6133,114.8892,114.5489,114.8892,4500.0
2014-08-26 10:50:00,124.87,125.16,124.87,125.16,12000.0,114.8524,115.1191,114.8524,115.1191,12000.0
2014-08-26 11:00:00,125.14,125.28,125.12,125.25,10900.0,115.1007,115.2295,115.0823,115.2019,10900.0
2014-08-26 11:10:00,125.25,125.28,125.1,125.12,14900.0,115.2019,115.2295,115.064,115.0823,14900.0
2014-08-26 11:20:00,125.12,125.22,125.05,125.15,6300.0,115.0823,115.1743,115.018,115.1099,6300.0
2014-08-26 11:30:00,125.18,125.3,125.15,125.2,9300.0,115.1375,115.2479,115.1099,115.1559,9300.0
2014-08-26 11:40:00,125.22,125.48,125.17,125.4,6300.0,115.1743,115.4135,115.1283,115.3399,6300.0
2014-08-26 11:50:00,125.42,125.42,125.25,125.25,5100.0,115.3583,115.3583,115.2019,115.2019,5100.0
2014-08-26 12:00:00,125.29,125.32,125.2,125.23,5200.0,115.2387,115.2663,115.1559,115.1835,5200.0
2014-08-26 12:10:00,125.22,125.27,125.21,125.27,6200.0,115.1743,115.2203,115.1651,115.2203,6200.0
2014-08-26 12:20:00,125.25,125.32,125.2,125.2,7000.0,115.2019,115.2663,115.1559,115.1559,7000.0
2014-08-26 12:30:00,125.2,125.28,125.16,125.22,9400.0,115.1559,115.2295,115.1191,115.1743,9400.0
2014-08-26 12:40:00,125.22,125.22,125.12,125.14,13200.0,115.1743,115.1743,115.0823,115.1007,13200.0
2014-08-26 12:50:00,125.14,125.17,125.06,125.08,11600.0,115.1007,115.1283,115.0272,115.0456,11600.0
2014-08-26 13:00:00,125.05,125.1,124.88,124.88,11800.0,115.018,115.064,114.8616,114.8616,11800.0
2014-08-26 13:10:00,124.89,124.95,124.85,124.93,3400.0,114.8708,114.926,114.834,114.9076,3400.0
2014-08-26 13:20:00,124.95,124.95,124.83,124.84,10300.0,114.926,114.926,114.8156,114.8248,10300.0
2014-08-26 13:30:00,124.84,124.89,124.78,124.87,17900.0,114.8248,114.8708,114.7696,114.8524,17900.0
2014-08-26 13:40:00,124.88,125.04,124.87,125.02,10100.0,114.8616,115.0088,114.8524,114.9904,10100.0
2014-08-26 13:50:00,125.03,125.05,124.92,124.97,9400.0,114.9996,115.018,114.8984,114.9444,9400.0
2014-08-26 14:00:00,125.0,125.14,124.97,125.11,14900.0,114.972,115.1007,114.9444,115.0731,14900.0
2014-08-26 14:10:00,125.08,125.15,125.05,125.15,44000.0,115.0456,115.1099,115.018,115.1099,44000.0
2014-08-26 14:20:00,125.15,125.44,125.13,125.44,10000.0,115.1099,115.3767,115.0915,115.3767,10000.0
2014-08-26 14:30:00,125.44,125.44,125.27,125.3,10500.0,115.3767,115.3767,115.2203,115.2479,10500.0
2014-08-26 14:40:00,125.28,125.38,125.28,125.32,13200.0,115.2295,115.3215,115.2295,115.2663,13200.0
2014-08-26 14:50:00,125.33,125.34,125.24,125.34,11900.0,115.2755,115.2847,115.1927,115.2847,11900.0
2014-08-26 15:00:00,125.33,125.33,125.17,125.17,10100.0,115.2755,115.2755,115.1283,115.1283,10100.0
2014-08-26 15:10:00,125.19,125.27,125.13,125.13,15900.0,115.1467,115.2203,115.0915,115.0915,15900.0
2014-08-26 15:20:00,125.13,125.15,125.03,125.04,18000.0,115.0915,115.1099,114.9996,115.0088,18000.0
2014-08-26 15:30:00,125.04,125.07,124.92,125.06,34500.0,115.0088,115.0364,114.8984,115.0272,34500.0
2014-08-26 15:40:00,125.07,125.17,125.06,125.06,27300.0,115.0364,115.1283,115.0272,115.0272,27300.0
2014-08-26 15:50:00,125.07,125.14,124.99,125.07,50400.0,115.0364,115.1007,114.9628,115.0364,50400.0
2014-08-27 09:30:00,124.91,125.4,124.88,125.28,15000.0,114.8892,115.3399,114.8616,115.2295,15000.0
2014-08-27 09:40:00,125.23,125.6,125.06,125.25,23200.0,115.1835,115.5238,115.0272,115.2019,23200.0
2014-08-27 09:50:00,125.42,125.69,125.4,125.56,18300.0,115.3583,115.6066,115.3399,115.487,18300.0
2014-08-27 10:00:00,125.59,125.87,125.53,125.84,7900.0,115.5146,115.7722,115.4595,115.7446,7900.0
2014-08-27 10:10:00,125.79,126.15,125.75,126.0,13900.0,115.6986,116.0297,115.6618,115.8918,13900.0
2014-08-27 10:20:00,125.99,126.41,125.96,126.3,13500.0,115.8826,116.2689,115.855,116.1677,13500.0
2014-08-27 10:30:00,126.3,126.46,126.27,126.39,21600.0,116.1677,116.3148,116.1401,116.2505,21600.0
2014-08-27 10:40:00,126.41,126.41,126.21,126.38,19600.0,116.2689,116.2689,116.0849,116.2413,19600.0
2014-08-27 10:50:00,126.36,126.69,126.25,126.69,9500.0,116.2229,116.5264,116.1217,116.5264,9500.0
2014-08-27 11:00:00,126.64,126.64,126.34,126.51,15700.0,116.4804,116.4804,116.2045,116.3608,15700.0
2014-08-27 11:10:00,126.54,126.57,126.47,126.53,3100.0,116.3884,116.416,116.324,116.3792,3100.0
2014-08-27 11:20:00,126.56,126.68,126.56,126.65,11200.0,116.4068,116.5172,116.4068,116.4896,11200.0
2014-08-27 11:30:00,126.63,126.86,126.59,126.86,11600.0,116.4712,116.6828,116.4344,116.6828,11600.0
2014-08-27 11:40:00,126.86,126.88,126.69,126.88,8200.0,116.6828,116.7012,116.5264,116.7012,8200.0
2014-08-27 11:50:00,126.86,127.09,126.8,127.09,11300.0,116.6828,116.8943,116.6276,116.8943,11300.0
2014-08-27 12:00:00,127.04,127.17,127.03,127.15,12400.0,116.8483,116.9679,116.8391,116.9495,12400.0
2014-08-27 12:10:00,127.15,127.25,127.11,127.23,10000.0,116.9495,117.0415,116.9127,117.0231,10000.0
2014-08-27 12:20:00,127.25,127.43,127.25,127.32,10000.0,117.0415,117.207,117.0415,117.1059,10000.0
2014-08-27 12:30:00,127.35,127.42,127.14,127.3,8600.0,117.1334,117.1978,116.9403,117.0875,8600.0
2014-08-27 12:40:00,127.24,127.46,127.24,127.4,10100.0,117.0323,117.2346,117.0323,117.1794,10100.0
2014-08-27 12:50:00,127.39,127.48,127.26,127.34,16600.0,117.1702,117.253,117.0507,117.1242,16600.0
2014-08-27 13:00:00,127.33,127.33,127.21,127.27,13500.0,117.1151,117.1151,117.0047,117.0599,13500.0
2014-08-27 13:10:00,127.27,127.48,127.27,127.46,25600.0,117.0599,117.253,117.0599,117.2346,25600.0
2014-08-27 13:20:00,127.44,127.48,127.42,127.42,12600.0,117.2162,117.253,117.1978,117.1978,12600.0
2014-08-27 13:30:00,127.42,127.49,127.42,127.44,13600.0,117.1978,117.2622,117.1978,117.2162,13600.0
2014-08-27 13:40:00,127.44,127.45,127.32,127.38,13900.0,117.2162,117.2254,117.1059,117.161,13900.0
2014-08-27 13:50:00,127.38,127.64,127.37,127.55,33200.0,117.161,117.4002,117.1518,117.3174,33200.0
2014-08-27 14:00:00,127.54,127.64,127.52,127.58,19200.0,117.3082,117.4002,117.2898,117.345,19200.0
2014-08-27 14:10:00,127.57,127.57,127.42,127.46,10800.0,117.3358,117.3358,117.1978,117.2346,10800.0
2014-08-27 14:20:00,127.47,127.59,127.42,127.54,13500.0,117.2438,117.3542,117.1978,117.3082,13500.0
2014-08-27 14:30:00,127.53,127.58,127.47,127.53,11300.0,117.299,117.345,117.2438,117.299,11300.0
2014-08-27 14:40:00,127.52,127.57,127.23,127.28,31600.0,117.2898,117.3358,117.0231,117.0691,31600.0
2014-08-27 14:50:00,127.3,127.36,127.11,127.13,19500.0,117.0875,117.1426,116.9127,116.9311,19500.0
2014-08-27 15:00:00,127.09,127.34,127.09,127.29,29600.0,116.8943,117.1242,116.8943,117.0783,29600.0
2014-08-27 15:10:00,127.27,127.32,127.15,127.15,11300.0,117.0599,117.1059,116.9495,116.9495,11300.0
2014-08-27 15:20:00,127.16,127.21,127.07,127.2,16800.0,116.9587,117.0047,116.8759,116.9955,16800.0
2014-08-27 15:30:00,127.2,127.23,127.09,127.2,19600.0,116.9955,117.0231,116.8943,116.9955,19600.0
2014-08-27 15:40:00,127.19,127.28,127.14,127.23,52400.0,116.9863,117.0691,116.9403,117.0231,52400.0
2014-08-27 15:50:00,127.22,127.36,127.22,127.3,59900.0,117.0139,117.1426,117.0139,117.0875,59900.0
2014-08-28 09:30:00,126.87,127.91,126.58,127.62,27000.0,116.692,117.6485,116.4252,117.3818,27000.0
2014-08-28 09:40:00,127.53,127.8,127.34,127.63,21700.0,117.299,117.5473,117.1242,117.391,21700.0
2014-08-28 09:50:00,127.64,127.78,127.51,127.71,35700.0,117.4002,117.529,117.2806,117.4646,35700.0
2014-08-28 10:00:00,127.72,127.99,127.62,127.98,27800.0,117.4738,117.7221,117.3818,117.7129,27800.0
2014-08-28 10:10:00,128.0,128.38,127.95,128.38,23200.0,117.7313,118.0808,117.6853,118.0808,23200.0
2014-08-28 10:20:00,128.33,128.53,128.22,128.5,22700.0,118.0348,118.2188,117.9337,118.1912,22700.0
2014-08-28 10:30:00,128.5,128.5,128.17,128.2,21500.0,118.1912,118.1912,117.8877,117.9153,21500.0
2014-08-28 10:40:00,128.24,128.34,128.18,128.25,9500.0,117.952,118.044,117.8969,117.9612,9500.0
2014-08-28 10:50:00,128.24,128.34,128.2,128.34,7000.0,117.952,118.044,117.9153,118.044,7000.0
2014-08-28 11:00:00,128.34,128.41,128.2,128.4,28500.0,118.044,118.1084,117.9153,118.0992,28500.0
2014-08-28 11:10:00,128.37,128.47,128.22,128.28,11800.0,118.0716,118.1636,117.9337,117.9888,11800.0
2014-08-28 11:20:00,128.25,128.29,128.01,128.02,8600.0,117.9612,117.998,117.7405,117.7497,8600.0
2014-08-28 11:30:00,128.0,128.1,127.89,128.08,16400.0,117.7313,117.8233,117.6301,117.8049,16400.0
2014-08-28 11:40:00,128.02,128.07,127.82,127.88,14500.0,117.7497,117.7957,117.5657,117.6209,14500.0
2014-08-28 11:50:00,127.94,128.0,127.86,127.91,5600.0,117.6761,117.7313,117.6025,117.6485,5600.0
2014-08-28 12:00:00,127.89,127.89,127.53,127.55,31300.0,117.6301,117.6301,117.299,117.3174,31300.0
2014-08-28 12:10:00,127.55,127.72,127.4,127.72,27100.0,117.3174,117.4738,117.1794,117.4738,27100.0
2014-08-28 12:20:00,127.74,128.0,127.74,128.0,7400.0,117.4922,117.7313,117.4922,117.7313,7400.0
2014-08-28 12:30:00,128.01,128.02,127.9,127.99,9300.0,117.7405,117.7497,117.6393,117.7221,9300.0
2014-08-28 12:40:00,128.03,128.05,127.95,128.01,9700.0,117.7589,117.7773,117.6853,117.7405,9700.0
2014-08-28 12:50:00,127.97,128.02,127.92,128.02,5900.0,117.7037,117.7497,117.6577,117.7497,5900.0
2014-08-28 13:00:00,128.0,128.0,127.75,127.84,5500.0,117.7313,117.7313,117.5014,117.5841,5500.0
2014-08-28 13:10:00,127.85,127.85,127.66,127.66,4600.0,117.5933,117.5933,117.4186,117.4186,4600.0
2014-08-28 13:20:00,127.67,127.83,127.67,127.79,6400.0,117.4278,117.5749,117.4278,117.5381,6400.0
2014-08-28 13:30:00,127.81,128.02,127.8,128.0,8400.0,117.5565,117.7497,117.5473,117.7313,8400.0
2014-08-28 13:40:00,128.0,128.02,127.89,127.89,8200.0,117.7313,117.7497,117.6301,117.6301,8200.0
2014-08-28 13:50:00,127.88,127.95,127.86,127.9,3800.0,117.6209,117.6853,117.6025,117.6393,3800.0
2014-08-28 14:00:00,127.91,127.98,127.78,127.96,7100.0,117.6485,117.7129,117.529,117.6945,7100.0
2014-08-28 14:10:00,127.92,127.93,127.74,127.87,18100.0,117.6577,117.6669,117.4922,117.6117,18100.0
2014-08-28 14:20:00,127.88,128.03,127.88,127.97,21100.0,117.6209,117.7589,117.6209,117.7037,21100.0
2014-08-28 14:30:00,127.93,128.01,127.86,127.99,8000.0,117.6669,117.7405,117.6025,117.7221,8000.0
2014-08-28 14:40:00,127.99,128.0,127.77,127.83,36200.0,117.7221,117.7313,117.5198,117.5749,36200.0
2014-08-28 14:50:00,127.81,127.93,127.79,127.85,6400.0,117.5565,117.6669,117.5381,117.5933,6400.0
2014-08-28 15:00:00,127.86,127.92,127.77,127.78,9500.0,117.6025,117.6577,117.5198,117.529,9500.0
2014-08-28 15:10:00,127.79,127.81,127.73,127.77,11800.0,117.5381,117.5565,117.483,117.5198,11800.0
2014-08-28 15:20:00,127.78,127.83,127.66,127.75,13200.0,117.529,117.5749,117.4186,117.5014,13200.0
2014-08-28 15:30:00,127.74,127.84,127.65,127.81,26900.0,117.4922,117.5841,117.4094,117.5565,26900.0
2014-08-28 15:40:00,127.8,127.8,127.59,127.67,25400.0,117.5473,117.5473,117.3542,117.4278,25400.0
2014-08-28 15:50:00,127.67,127.67,127.55,127.66,51100.0,117.4278,117.4278,117.3174,117.4186,51100.0
2014-08-29 09:30:00,127.93,128.92,127.93,128.3,46000.0,117.6669,118.5775,117.6669,118.0072,46000.0
2014-08-29 09:40:00,128.27,128.53,128.06,128.39,46800.0,117.9796,118.2188,117.7865,118.09,46800.0
2014-08-29 09:50:00,128.37,128.4,127.94,128.13,55900.0,118.0716,118.0992,117.6761,117.8509,55900.0
2014-08-29 10:00:00,128.18,128.18,127.91,127.99,14600.0,117.8969,117.8969,117.6485,117.7221,14600.0
2014-08-29 10:10:00,127.98,128.15,127.9,128.15,1500.0,117.7129,117.8693,117.6393,117.8693,1500.0
2014-08-29 10:20:00,128.07,128.13,127.95,128.02,4200.0,117.7957,117.8509,117.6853,117.7497,4200.0
2014-08-29 10:30:00,128.05,128.37,128.05,128.31,7900.0,117.7773,118.0716,117.7773,118.0164,7900.0
2014-08-29 10:40:00,128.36,128.65,128.28,128.52,13000.0,118.0624,118.3292,117.9888,118.2096,13000.0
2014-08-29 10:50:00,128.53,128.79,128.51,128.74,6500.0,118.2188,118.4579,118.2004,118.4119,6500.0
2014-08-29 11:00:00,128.75,128.81,128.64,128.71,5700.0,118.4211,118.4763,118.32,118.3843,5700.0
2014-08-29 11:10:00,128.8,129.0,128.72,129.0,10000.0,118.4671,118.6511,118.3935,118.6511,10000.0
2014-08-29 11:20:00,128.93,129.17,128.91,129.12,15600.0,118.5867,118.8074,118.5683,118.7615,15600.0
2014-08-29 11:30:00,129.14,129.44,129.12,129.3,12800.0,118.7798,119.0558,118.7615,118.927,12800.0
2014-08-29 11:40:00,129.3,129.45,129.25,129.41,6700.0,118.927,119.065,118.881,119.0282,6700.0
2014-08-29 11:50:00,129.41,129.59,129.38,129.51,8500.0,119.0282,119.1937,119.0006,119.1202,8500.0
2014-08-29 12:00:00,129.5,129.58,129.42,129.42,1800.0,119.111,119.1845,119.0374,119.0374,1800.0
2014-08-29 12:10:00,129.43,129.5,129.36,129.47,9500.0,119.0466,119.111,118.9822,119.0834,9500.0
2014-08-29 12:20:00,129.46,129.46,129.21,129.32,6700.0,119.0742,119.0742,118.8442,118.9454,6700.0
2014-08-29 12:30:00,129.35,129.35,129.11,129.13,4900.0,118.973,118.973,118.7523,118.7706,4900.0
2014-08-29 12:40:00,129.13,129.13,128.97,128.98,4800.0,118.7706,118.7706,118.6235,118.6327,4800.0
2014-08-29 12:50:00,128.95,129.06,128.95,128.98,1900.0,118.6051,118.7063,118.6051,118.6327,1900.0
2014-08-29 13:00:00,128.99,128.99,128.82,128.91,11000.0,118.6419,118.6419,118.4855,118.5683,11000.0
2014-08-29 13:10:00,128.91,128.92,128.73,128.8,6500.0,118.5683,118.5775,118.4027,118.4671,6500.0
2014-08-29 13:20:00,128.77,128.77,128.65,128.77,9900.0,118.4395,118.4395,118.3292,118.4395,9900.0
2014-08-29 13:30:00,128.78,128.87,128.69,128.87,5900.0,118.4487,118.5315,118.3659,118.5315,5900.0
2014-08-29 13:40:00,128.88,128.94,128.73,128.73,6200.0,118.5407,118.5959,118.4027,118.4027,6200.0
2014-08-29 13:50:00,128.72,128.79,128.63,128.75,7800.0,118.3935,118.4579,118.3108,118.4211,7800.0
2014-08-29 14:00:00,128.75,128.77,128.62,128.62,6400.0,118.4211,118.4395,118.3016,118.3016,6400.0
2014-08-29 14:10:00,128.62,128.68,128.47,128.49,6500.0,118.3016,118.3567,118.1636,118.182,6500.0
2014-08-29 14:20:00,128.47,128.56,128.09,128.53,32200.0,118.1636,118.2464,117.8141,118.2188,32200.0
2014-08-29 14:30:00,128.54,128.56,128.45,128.45,10900.0,118.228,118.2464,118.1452,118.1452,10900.0
2014-08-29 14:40:00,128.46,128.46,128.16,128.22,11000.0,118.1544,118.1544,117.8785,117.9337,11000.0
2014-08-29 14:50:00,128.2,128.2,128.08,128.15,15200.0,117.9153,117.9153,117.8049,117.8693,15200.0
2014-08-29 15:00:00,128.17,128.24,128.17,128.17,6900.0,117.8877,117.952,117.8877,117.8877,6900.0
2014-08-29 15:10:00,128.21,128.37,128.21,128.37,10600.0,117.9245,118.0716,117.9245,118.0716,10600.0
2014-08-29 15:20:00,128.37,128.38,128.3,128.38,14800.0,118.0716,118.0808,118.0072,118.0808,14800.0
2014-08-29 15:30:00,128.35,128.56,128.35,128.49,18000.0,118.0532,118.2464,118.0532,118.182,18000.0
2014-08-29 15:40:00,128.46,128.69,128.46,128.68,40700.0,118.1544,118.3659,118.1544,118.3567,40700.0
2014-08-29 15:50:00,128.68,128.77,128.6,128.73,88600.0,118.3567,118.4395,118.2832,118.4027,88600.0
2014-09-02 09:30:00,129.15,129.49,127.84,127.94,31000.0,118.789,119.1018,117.5841,117.6761,31000.0
2014-09-02 09:40:00,127.84,128.5,127.71,127.97,57000.0,117.5841,118.1912,117.4646,117.7037,57000.0
2014-09-02 09:50:00,128.04,128.29,127.36,127.58,129600.0,117.7681,117.998,117.1426,117.345,129600.0
2014-09-02 10:00:00,127.58,127.64,126.66,127.04,40300.0,117.345,117.4002,116.4988,116.8483,40300.0
2014-09-02 10:10:00,127.06,127.34,127.0,127.0,32900.0,116.8667,117.1242,116.8115,116.8115,32900.0
2014-09-02 10:20:00,126.97,127.25,126.81,127.16,26800.0,116.7839,117.0415,116.6368,116.9587,26800.0
2014-09-02 10:30:00,127.1,127.24,126.99,127.09,27900.0,116.9035,117.0323,116.8023,116.8943,27900.0
2014-09-02 10:40:00,127.09,127.1,126.79,127.02,40600.0,116.8943,116.9035,116.6184,116.8299,40600.0
2014-09-02 10:50:00,127.02,127.34,127.02,127.15,18000.0,116.8299,117.1242,116.8299,116.9495,18000.0
2014-09-02 11:00:00,127.15,127.24,127.07,127.14,10900.0,116.9495,117.0323,116.8759,116.9403,10900.0
2014-09-02 11:10:00,127.15,127.19,126.7,126.86,24500.0,116.9495,116.9863,116.5356,116.6828,24500.0
2014-09-02 11:20:00,126.83,127.02,126.75,126.82,41300.0,116.6552,116.8299,116.5816,116.646,41300.0
2014-09-02 11:30:00,126.79,127.0,126.79,126.97,10900.0,116.6184,116.8115,116.6184,116.7839,10900.0
2014-09-02 11:40:00,126.96,127.03,126.89,126.92,11300.0,116.7747,116.8391,116.7104,116.7379,11300.0
2014-09-02 11:50:00,126.97,126.99,126.75,126.93,8900.0,116.7839,116.8023,116.5816,116.7471,8900.0
2014-09-02 12:00:00,126.92,127.02,126.82,127.01,13900.0,116.7379,116.8299,116.646,116.8207,13900.0
2014-09-02 12:10:00,126.96,127.02,126.96,127.01,11100.0,116.7747,116.8299,116.7747,116.8207,11100.0
2014-09-02 12:20:00,127.01,127.12,127.01,127.08,13300.0,116.8207,116.9219,116.8207,116.8851,13300.0
2014-09-02 12:30:00,127.05,127.14,126.98,127.14,26300.0,116.8575,116.9403,116.7931,116.9403,26300.0
2014-09-02 12:40:00,127.14,127.16,127.01,127.11,15200.0,116.9403,116.9587,116.8207,116.9127,15200.0
2014-09-02 12:50:00,127.15,127.17,127.09,127.12,20800.0,116.9495,116.9679,116.8943,116.9219,20800.0
2014-09-02 13:00:00,127.12,127.38,127.05,127.38,14000.0,116.9219,117.161,116.8575,117.161,14000.0
2014-09-02 13:10:00,127.44,127.5,127.34,127.44,15900.0,117.2162,117.2714,117.1242,117.2162,15900.0
2014-09-02 13:20:00,127.44,127.5,127.36,127.42,9100.0,117.2162,117.2714,117.1426,117.1978,9100.0
2014-09-02 13:30:00,127.44,127.51,127.38,127.47,9700.0,117.2162,117.2806,117.161,117.2438,9700.0
2014-09-02 13:40:00,127.5,127.5,127.3,127.33,19300.0,117.2714,117.2714,117.0875,117.1151,19300.0
2014-09-02 13:50:00,127.34,127.37,127.08,127.08,19200.0,117.1242,117.1518,116.8851,116.8851,19200.0
2014-09-02 14:00:00,127.11,127.19,126.98,127.19,31200.0,116.9127,116.9863,116.7931,116.9863,31200.0
2014-09-02 14:10:00,127.22,127.27,127.05,127.14,20300.0,117.0139,117.0599,116.8575,116.9403,20300.0
2014-09-02 14:20:00,127.12,127.13,126.85,126.93,21700.0,116.9219,116.9311,116.6736,116.7471,21700.0
2014-09-02 14:30:00,126.91,127.01,126.86,126.95,57000.0,116.7287,116.8207,116.6828,116.7655,57000.0
2014-09-02 14:40:00,126.95,127.0,126.86,126.98,32300.0,116.7655,116.8115,116.6828,116.7931,32300.0
2014-09-02 14:50:00,126.99,127.03,126.94,127.02,27200.0,116.8023,116.8391,116.7563,116.8299,27200.0
2014-09-02 15:00:00,127.03,127.39,127.03,127.38,45500.0,116.8391,117.1702,116.8391,117.161,45500.0
2014-09-02 15:10:00,127.37,127.37,126.98,127.02,39300.0,117.1518,117.1518,116.7931,116.8299,39300.0
2014-09-02 15:20:00,127.04,127.32,127.04,127.25,69400.0,116.8483,117.1059,116.8483,117.0415,69400.0
2014-09-02 15:30:00,127.25,127.31,127.16,127.28,67600.0,117.0415,117.0967,116.9587,117.0691,67600.0
2014-09-02 15:40:00,127.27,127.37,127.22,127.27,96800.0,117.0599,117.1518,117.0139,117.0599,96800.0
2014-09-02 15:50:00,127.26,127.44,126.95,127.39,232200.0,117.0507,117.2162,116.7655,117.1702,232200.0
2014-09-03 09:30:00,128.23,128.38,127.2,127.78,77900.0,117.9429,118.0808,116.9955,117.529,77900.0
2014-09-03 09:40:00,127.78,128.11,127.74,127.84,45800.0,117.529,117.8325,117.4922,117.5841,45800.0
2014-09-03 09:50:00,127.82,127.95,127.74,127.81,23500.0,117.5657,117.6853,117.4922,117.5565,23500.0
2014-09-03 10:00:00,127.81,127.96,127.79,127.88,21500.0,117.5565,117.6945,117.5381,117.6209,21500.0
2014-09-03 10:10:00,127.84,127.95,127.76,127.77,26900.0,117.5841,117.6853,117.5106,117.5198,26900.0
2014-09-03 10:20:00,127.72,127.73,127.49,127.56,30300.0,117.4738,117.483,117.2622,117.3266,30300.0
2014-09-03 10:30:00,127.65,127.7,127.53,127.53,19700.0,117.4094,117.4554,117.299,117.299,19700.0
2014-09-03 10:40:00,127.54,127.59,127.5,127.52,18900.0,117.3082,117.3542,117.2714,117.2898,18900.0
2014-09-03 10:50:00,127.58,127.69,127.5,127.53,9700.0,117.345,117.4462,117.2714,117.299,9700.0
2014-09-03 11:00:00,127.58,127.67,127.48,127.66,10700.0,117.345,117.4278,117.253,117.4186,10700.0
2014-09-03 11:10:00,127.71,127.89,127.64,127.89,24300.0,117.4646,117.6301,117.4002,117.6301,24300.0
2014-09-03 11:20:00,127.89,127.9,127.75,127.78,19500.0,117.6301,117.6393,117.5014,117.529,19500.0
2014-09-03 11:30:00,127.76,127.76,127.62,127.69,10500.0,117.5106,117.5106,117.3818,117.4462,10500.0
2014-09-03 11:40:00,127.71,127.96,127.71,127.96,10500.0,117.4646,117.6945,117.4646,117.6945,10500.0
2014-09-03 11:50:00,127.94,128.24,127.89,128.04,42000.0,117.6761,117.952,117.6301,117.7681,42000.0
2014-09-03 12:00:00,128.07,128.27,128.03,128.12,16700.0,117.7957,117.9796,117.7589,117.8417,16700.0
2014-09-03 12:10:00,128.13,128.13,127.98,128.04,16400.0,117.8509,117.8509,117.7129,117.7681,16400.0
2014-09-03 12:20:00,128.04,128.1,127.95,128.06,17100.0,117.7681,117.8233,117.6853,117.7865,17100.0
2014-09-03 12:30:00,128.08,128.11,127.91,128.03,13600.0,117.8049,117.8325,117.6485,117.7589,13600.0
2014-09-03 12:40:00,128.01,128.09,127.94,128.02,49200.0,117.7405,117.8141,117.6761,117.7497,49200.0
2014-09-03 12:50:00,128.02,128.02,127.87,127.9,6300.0,117.7497,117.7497,117.6117,117.6393,6300.0
2014-09-03 13:00:00,127.91,127.99,127.9,127.92,8800.0,117.6485,117.7221,117.6393,117.6577,8800.0
2014-09-03 13:10:00,127.91,127.91,127.77,127.77,6500.0,117.6485,117.6485,117.5198,117.5198,6500.0
2014-09-03 13:20:00,127.75,127.87,127.75,127.83,6300.0,117.5014,117.6117,117.5014,117.5749,6300.0
2014-09-03 13:30:00,127.83,127.83,127.7,127.72,6300.0,117.5749,117.5749,117.4554,117.4738,6300.0
2014-09-03 13:40:00,127.7,127.74,127.57,127.59,10600.0,117.4554,117.4922,117.3358,117.3542,10600.0
2014-09-03 13:50:00,127.54,127.54,127.36,127.5,10200.0,117.3082,117.3082,117.1426,117.2714,10200.0
2014-09-03 14:00:00,127.48,127.48,127.36,127.42,10200.0,117.253,117.253,117.1426,117.1978,10200.0
2014-09-03 14:10:00,127.39,127.54,127.38,127.46,10200.0,117.1702,117.3082,117.161,117.2346,10200.0
2014-09-03 14:20:00,127.45,127.56,127.39,127.49,11900.0,117.2254,117.3266,117.1702,117.2622,11900.0
2014-09-03 14:30:00,127.51,127.61,127.45,127.6,10600.0,117.2806,117.3726,117.2254,117.3634,10600.0
2014-09-03 14:40:00,127.59,127.59,127.49,127.51,9300.0,117.3542,117.3542,117.2622,117.2806,9300.0
2014-09-03 14:50:00,127.54,127.54,127.37,127.46,16100.0,117.3082,117.3082,117.1518,117.2346,16100.0
2014-09-03 15:00:00,127.43,127.48,127.33,127.48,11100.0,117.207,117.253,117.1151,117.253,11100.0
2014-09-03 15:10:00,127.42,127.54,127.39,127.48,31100.0,117.1978,117.3082,117.1702,117.253,31100.0
2014-09-03 15:20:00,127.47,127.5,127.34,127.35,14700.0,117.2438,117.2714,117.1242,117.1334,14700.0
2014-09-03 15:30:00,127.33,127.44,127.25,127.39,21800.0,117.1151,117.2162,117.0415,117.1702,21800.0
2014-09-03 15:40:00,127.41,127.42,127.18,127.27,47200.0,117.1886,117.1978,116.9771,117.0599,47200.0
2014-09-03 15:50:00,127.29,127.34,127.18,127.25,76800.0,117.0783,117.1242,116.9771,117.0415,76800.0
2014-09-04 09:30:00,127.35,128.32,127.33,127.74,79000.0,117.1334,118.0256,117.1151,117.4922,79000.0
2014-09-04 09:40:00,127.79,128.44,127.71,128.15,102400.0,117.5381,118.136,117.4646,117.8693,102400.0
2014-09-04 09:50:00,128.17,128.68,128.17,128.65,30400.0,117.8877,118.3567,117.8877,118.3292,30400.0
2014-09-04 10:00:00,128.67,129.0,128.48,129.0,72700.0,118.3476,118.6511,118.1728,118.6511,72700.0
2014-09-04 10:10:00,129.0,129.48,129.0,129.42,19500.0,118.6511,119.0926,118.6511,119.0374,19500.0
2014-09-04 10:20:00,129.47,129.71,129.1,129.59,131500.0,119.0834,119.3041,118.7431,119.1937,131500.0
2014-09-04 10:30:00,129.58,129.75,129.29,129.4,76100.0,119.1845,119.3409,118.9178,119.019,76100.0
2014-09-04 10:40:00,129.38,129.55,128.99,129.05,16100.0,119.0006,119.157,118.6419,118.6971,16100.0
2014-09-04 10:50:00,128.98,129.09,128.74,128.8,13300.0,118.6327,118.7339,118.4119,118.4671,13300.0
2014-09-04 11:00:00,128.81,129.0,128.81,128.97,6100.0,118.4763,118.6511,118.4763,118.6235,6100.0
2014-09-04 11:10:00,128.97,129.1,128.88,128.95,24300.0,118.6235,118.7431,118.5407,118.6051,24300.0
2014-09-04 11:20:00,128.94,128.98,128.68,128.68,19100.0,118.5959,118.6327,118.3567,118.3567,19100.0
2014-09-04 11:30:00,128.67,128.76,128.39,128.59,51900.0,118.3476,118.4303,118.09,118.274,51900.0
2014-09-04 11:40:00,128.6,128.75,128.5,128.61,21800.0,118.2832,118.4211,118.1912,118.2924,21800.0
2014-09-04 11:50:00,128.61,128.72,128.57,128.57,12500.0,118.2924,118.3935,118.2556,118.2556,12500.0
2014-09-04 12:00:00,128.57,128.61,128.42,128.53,41700.0,118.2556,118.2924,118.1176,118.2188,41700.0
2014-09-04 12:10:00,128.5,128.59,128.47,128.47,6800.0,118.1912,118.274,118.1636,118.1636,6800.0
2014-09-04 12:20:00,128.47,128.48,128.32,128.36,6200.0,118.1636,118.1728,118.0256,118.0624,6200.0
2014-09-04 12:30:00,128.34,128.37,128.23,128.3,11200.0,118.044,118.0716,117.9429,118.0072,11200.0
2014-09-04 12:40:00,128.3,128.3,128.08,128.11,7900.0,118.0072,118.0072,117.8049,117.8325,7900.0
2014-09-04 12:50:00,128.13,128.18,128.09,128.13,6300.0,117.8509,117.8969,117.8141,117.8509,6300.0
2014-09-04 13:00:00,128.13,128.14,127.96,128.1,7300.0,117.8509,117.8601,117.6945,117.8233,7300.0
2014-09-04 13:10:00,128.11,128.12,127.93,127.94,6700.0,117.8325,117.8417,117.6669,117.6761,6700.0
2014-09-04 13:20:00,127.92,128.06,127.9,128.0,9500.0,117.6577,117.7865,117.6393,117.7313,9500.0
2014-09-04 13:30:00,128.01,128.07,127.83,127.83,7300.0,117.7405,117.7957,117.5749,117.5749,7300.0
2014-09-04 13:40:00,127.8,127.85,127.64,127.65,12300.0,117.5473,117.5933,117.4002,117.4094,12300.0
2014-09-04 13:50:00,127.65,127.73,127.55,127.58,14100.0,117.4094,117.483,117.3174,117.345,14100.0
2014-09-04 14:00:00,127.55,127.66,127.54,127.56,8000.0,117.3174,117.4186,117.3082,117.3266,8000.0
2014-09-04 14:10:00,127.55,127.63,127.5,127.5,5400.0,117.3174,117.391,117.2714,117.2714,5400.0
2014-09-04 14:20:00,127.52,127.57,127.4,127.41,4100.0,117.2898,117.3358,117.1794,117.1886,4100.0
2014-09-04 14:30:00,127.47,127.49,127.24,127.32,9600.0,117.2438,117.2622,117.0323,117.1059,9600.0
2014-09-04 14:40:00,127.29,127.43,127.27,127.27,5400.0,117.0783,117.207,117.0599,117.0599,5400.0
2014-09-04 14:50:00,127.26,127.38,127.16,127.16,8800.0,117.0507,117.161,116.9587,116.9587,8800.0
2014-09-04 15:00:00,127.1,127.13,126.96,127.08,17100.0,116.9035,116.9311,116.7747,116.8851,17100.0
2014-09-04 15:10:00,127.08,127.1,126.56,126.56,20000.0,116.8851,116.9035,116.4068,116.4068,20000.0
2014-09-04 15:20:00,126.57,126.72,126.51,126.65,21000.0,116.416,116.554,116.3608,116.4896,21000.0
2014-09-04 15:30:00,126.65,126.73,126.52,126.73,63300.0,116.4896,116.5632,116.37,116.5632,63300.0
2014-09-04 15:40:00,126.72,126.96,126.69,126.96,29100.0,116.554,116.7747,116.5264,116.7747,29100.0
2014-09-04 15:50:00,126.97,127.04,126.85,126.88,79300.0,116.7839,116.8483,116.6736,116.7012,79300.0
2014-09-05 09:30:00,127.11,128.44,126.68,127.93,57500.0,116.9127,118.136,116.5172,117.6669,57500.0
2014-09-05 09:40:00,127.89,129.04,127.75,128.73,53200.0,117.6301,118.6879,117.5014,118.4027,53200.0
2014-09-05 09:50:00,128.73,128.73,128.21,128.21,39400.0,118.4027,118.4027,117.9245,117.9245,39400.0
2014-09-05 10:00:00,128.19,128.34,127.85,128.29,10100.0,117.9061,118.044,117.5933,117.998,10100.0
2014-09-05 10:10:00,128.23,128.56,128.12,128.54,34200.0,117.9429,118.2464,117.8417,118.228,34200.0
2014-09-05 10:20:00,128.56,129.05,128.56,128.95,32100.0,118.2464,118.6971,118.2464,118.6051,32100.0
2014-09-05 10:30:00,128.89,129.24,128.79,128.89,21300.0,118.5499,118.8718,118.4579,118.5499,21300.0
2014-09-05 10:40:00,128.84,129.15,128.77,128.98,78200.0,118.5039,118.789,118.4395,118.6327,78200.0
2014-09-05 10:50:00,128.94,129.55,128.89,129.41,74100.0,118.5959,119.157,118.5499,119.0282,74100.0
2014-09-05 11:00:00,129.42,129.47,129.11,129.19,39100.0,119.0374,119.0834,118.7523,118.8258,39100.0
2014-09-05 11:10:00,129.19,129.2,128.67,128.7,8800.0,118.8258,118.835,118.3476,118.3751,8800.0
2014-09-05 11:20:00,128.7,128.76,128.55,128.65,5800.0,118.3751,118.4303,118.2372,118.3292,5800.0
2014-09-05 11:30:00,128.59,128.67,128.52,128.52,8300.0,118.274,118.3476,118.2096,118.2096,8300.0
2014-09-05 11:40:00,128.56,128.81,128.54,128.81,5300.0,118.2464,118.4763,118.228,118.4763,5300.0
2014-09-05 11:50:00,128.82,129.24,128.82,129.19,8000.0,118.4855,118.8718,118.4855,118.8258,8000.0
2014-09-05 12:00:00,129.17,129.29,129.0,129.0,8200.0,118.8074,118.9178,118.6511,118.6511,8200.0
2014-09-05 12:10:00,129.04,129.25,129.01,129.1,6700.0,118.6879,118.881,118.6603,118.7431,6700.0
2014-09-05 12:20:00,129.11,129.16,129.0,129.12,8500.0,118.7523,118.7982,118.6511,118.7615,8500.0
2014-09-05 12:30:00,129.18,129.61,129.14,129.61,23300.0,118.8166,119.2121,118.7798,119.2121,23300.0
2014-09-05 12:40:00,129.62,130.04,129.62,129.76,18100.0,119.2213,119.6076,119.2213,119.3501,18100.0
2014-09-05 12:50:00,129.8,129.8,129.48,129.55,18500.0,119.3869,119.3869,119.0926,119.157,18500.0
2014-09-05 13:00:00,129.58,129.58,129.33,129.55,14800.0,119.1845,119.1845,118.9546,119.157,14800.0
2014-09-05 13:10:00,129.53,129.58,129.39,129.52,11600.0,119.1386,119.1845,119.0098,119.1294,11600.0
2014-09-05 13:20:00,129.54,129.54,129.35,129.42,9900.0,119.1478,119.1478,118.973,119.0374,9900.0
2014-09-05 13:30:00,129.42,129.43,129.32,129.43,30100.0,119.0374,119.0466,118.9454,119.0466,30100.0
2014-09-05 13:40:00,129.44,129.45,129.1,129.13,13200.0,119.0558,119.065,118.7431,118.7706,13200.0
2014-09-05 13:50:00,129.13,129.18,129.09,129.09,10300.0,118.7706,118.8166,118.7339,118.7339,10300.0
2014-09-05 14:00:00,129.14,129.24,129.09,129.13,12900.0,118.7798,118.8718,118.7339,118.7706,12900.0
2014-09-05 14:10:00,129.12,129.28,129.06,129.28,17200.0,118.7615,118.9086,118.7063,118.9086,17200.0
2014-09-05 14:20:00,129.3,129.43,129.29,129.38,16300.0,118.927,119.0466,118.9178,119.0006,16300.0
2014-09-05 14:30:00,129.37,129.43,129.32,129.41,11800.0,118.9914,119.0466,118.9454,119.0282,11800.0
2014-09-05 14:40:00,129.44,129.44,129.1,129.12,12100.0,119.0558,119.0558,118.7431,118.7615,12100.0
2014-09-05 14:50:00,129.11,129.14,129.06,129.07,12300.0,118.7523,118.7798,118.7063,118.7155,12300.0
2014-09-05 15:00:00,129.08,129.13,128.99,129.0,11500.0,118.7247,118.7706,118.6419,118.6511,11500.0
2014-09-05 15:10:00,129.0,129.04,128.88,128.88,16300.0,118.6511,118.6879,118.5407,118.5407,16300.0
2014-09-05 15:20:00,128.88,128.9,128.82,128.85,17300.0,118.5407,118.5591,118.4855,118.5131,17300.0
2014-09-05 15:30:00,128.83,129.02,128.82,129.0,23900.0,118.4947,118.6695,118.4855,118.6511,23900.0
2014-09-05 15:40:00,129.02,129.25,128.99,129.09,41100.0,118.6695,118.881,118.6419,118.7339,41100.0
2014-09-05 15:50:00,129.09,129.18,129.08,129.15,61500.0,118.7339,118.8166,118.7247,118.789,61500.0
2014-09-08 09:30:00,129.0,129.23,128.5,129.23,17700.0,118.6511,118.8626,118.1912,118.8626,17700.0
2014-09-08 09:40:00,129.29,129.61,128.78,128.96,54700.0,118.9178,119.2121,118.4487,118.6143,54700.0
2014-09-08 09:50:00,128.97,129.34,128.9,129.34,22300.0,118.6235,118.9638,118.5591,118.9638,22300.0
2014-09-08 10:00:00,129.31,129.65,129.3,129.65,14400.0,118.9362,119.2489,118.927,119.2489,14400.0
2014-09-08 10:10:00,129.73,129.97,129.7,129.85,12100.0,119.3225,119.5433,119.2949,119.4329,12100.0
2014-09-08 10:20:00,129.9,130.23,129.7,129.79,35800.0,119.4789,119.7824,119.2949,119.3777,35800.0
2014-09-08 10:30:00,129.79,129.8,129.35,129.63,22600.0,119.3777,119.3869,118.973,119.2305,22600.0
2014-09-08 10:40:00,129.65,129.93,129.47,129.57,98700.0,119.2489,119.5065,119.0834,119.1753,98700.0
2014-09-08 10:50:00,129.57,129.61,129.43,129.59,35300.0,119.1753,119.2121,119.0466,119.1937,35300.0
2014-09-08 11:00:00,129.52,129.69,129.36,129.68,64100.0,119.1294,119.2857,118.9822,119.2765,64100.0
2014-09-08 11:10:00,129.7,129.86,129.51,129.51,23300.0,119.2949,119.4421,119.1202,119.1202,23300.0
2014-09-08 11:20:00,129.5,129.57,129.44,129.5,12200.0,119.111,119.1753,119.0558,119.111,12200.0
2014-09-08 11:30:00,129.44,129.64,129.13,129.13,45300.0,119.0558,119.2397,118.7706,118.7706,45300.0
2014-09-08 11:40:00,129.17,129.2,128.88,129.03,20300.0,118.8074,118.835,118.5407,118.6787,20300.0
2014-09-08 11:50:00,129.01,129.02,128.69,129.0,25500.0,118.6603,118.6695,118.3659,118.6511,25500.0
2014-09-08 12:00:00,128.99,129.18,128.96,129.14,5000.0,118.6419,118.8166,118.6143,118.7798,5000.0
2014-09-08 12:10:00,129.14,129.28,129.05,129.13,8100.0,118.7798,118.9086,118.6971,118.7706,8100.0
2014-09-08 12:20:00,129.13,129.31,129.1,129.31,7500.0,118.7706,118.9362,118.7431,118.9362,7500.0
2014-09-08 12:30:00,129.31,129.31,129.15,129.3,6600.0,118.9362,118.9362,118.789,118.927,6600.0
2014-09-08 12:40:00,129.31,129.36,129.19,129.29,4100.0,118.9362,118.9822,118.8258,118.9178,4100.0
2014-09-08 12:50:00,129.31,129.45,129.26,129.38,3700.0,118.9362,119.065,118.8902,119.0006,3700.0
2014-09-08 13:00:00,129.38,129.42,129.29,129.33,4000.0,119.0006,119.0374,118.9178,118.9546,4000.0
2014-09-08 13:10:00,129.31,129.31,128.86,128.86,6600.0,118.9362,118.9362,118.5223,118.5223,6600.0
2014-09-08 13:20:00,128.87,129.1,128.87,128.99,6000.0,118.5315,118.7431,118.5315,118.6419,6000.0
2014-09-08 13:30:00,128.99,129.1,128.9,129.1,6400.0,118.6419,118.7431,118.5591,118.7431,6400.0
2014-09-08 13:40:00,129.08,129.09,128.88,128.98,4100.0,118.7247,118.7339,118.5407,118.6327,4100.0
2014-09-08 13:50:00,128.98,129.0,128.87,128.94,9000.0,118.6327,118.6511,118.5315,118.5959,9000.0
2014-09-08 14:00:00,128.94,129.18,128.92,129.17,6200.0,118.5959,118.8166,118.5775,118.8074,6200.0
2014-09-08 14:10:00,129.18,129.35,129.15,129.35,5500.0,118.8166,118.973,118.789,118.973,5500.0
2014-09-08 14:20:00,129.37,129.54,129.37,129.54,13800.0,118.9914,119.1478,118.9914,119.1478,13800.0
2014-09-08 14:30:00,129.52,129.55,129.26,129.28,10600.0,119.1294,119.157,118.8902,118.9086,10600.0
2014-09-08 14:40:00,129.31,129.43,129.31,129.32,7200.0,118.9362,119.0466,118.9362,118.9454,7200.0
2014-09-08 14:50:00,129.36,129.43,129.28,129.4,19600.0,118.9822,119.0466,118.9086,119.019,19600.0
2014-09-08 15:00:00,129.4,129.61,129.4,129.57,13300.0,119.019,119.2121,119.019,119.1753,13300.0
2014-09-08 15:10:00,129.57,129.6,129.48,129.57,14600.0,119.1753,119.2029,119.0926,119.1753,14600.0
2014-09-08 15:20:00,129.57,129.62,129.49,129.55,26000.0,119.1753,119.2213,119.1018,119.157,26000.0
2014-09-08 15:30:00,129.52,129.62,129.49,129.54,24300.0,119.1294,119.2213,119.1018,119.1478,24300.0
2014-09-08 15:40:00,129.56,129.57,129.47,129.52,17300.0,119.1662,119.1753,119.0834,119.1294,17300.0
2014-09-08 15:50:00,129.54,129.6,129.49,129.55,64500.0,119.1478,119.2029,119.1018,119.157,64500.0
2014-09-09 09:30:00,129.47,129.68,129.01,129.47,41900.0,119.0834,119.2765,118.6603,119.0834,41900.0
2014-09-09 09:40:00,129.48,129.78,129.14,129.14,16900.0,119.0926,119.3685,118.7798,118.7798,16900.0
2014-09-09 09:50:00,129.03,129.3,129.0,129.08,12100.0,118.6787,118.927,118.6511,118.7247,12100.0
2014-09-09 10:00:00,129.11,129.35,128.93,129.35,24600.0,118.7523,118.973,118.5867,118.973,24600.0
2014-09-09 10:10:00,129.35,129.57,129.32,129.52,26000.0,118.973,119.1753,118.9454,119.1294,26000.0
2014-09-09 10:20:00,129.53,129.62,129.37,129.58,29300.0,119.1386,119.2213,118.9914,119.1845,29300.0
2014-09-09 10:30:00,129.6,129.96,129.54,129.87,11400.0,119.2029,119.5341,119.1478,119.4513,11400.0
2014-09-09 10:40:00,129.8,130.12,129.75,130.1,5600.0,119.3869,119.6812,119.3409,119.6628,5600.0
2014-09-09 10:50:00,130.13,130.52,130.13,130.52,17300.0,119.6904,120.0491,119.6904,120.0491,17300.0
2014-09-09 11:00:00,130.52,131.03,130.47,130.74,41600.0,120.0491,120.5182,120.0031,120.2515,41600.0
2014-09-09 11:10:00,130.75,130.84,130.5,130.75,14300.0,120.2607,120.3435,120.0307,120.2607,14300.0
2014-09-09 11:20:00,130.73,130.8,130.69,130.71,10600.0,120.2423,120.3067,120.2055,120.2239,10600.0
2014-09-09 11:30:00,130.7,130.93,130.7,130.74,18600.0,120.2147,120.4262,120.2147,120.2515,18600.0
2014-09-09 11:40:00,130.79,130.85,130.67,130.74,5500.0,120.2975,120.3527,120.1871,120.2515,5500.0
2014-09-09 11:50:00,130.75,130.87,130.71,130.79,11200.0,120.2607,120.3711,120.2239,120.2975,11200.0
2014-09-09 12:00:00,130.77,130.79,130.52,130.57,6400.0,120.2791,120.2975,120.0491,120.0951,6400.0
2014-09-09 12:10:00,130.53,130.61,130.47,130.55,12700.0,120.0583,120.1319,120.0031,120.0767,12700.0
2014-09-09 12:20:00,130.51,130.63,130.34,130.38,7200.0,120.0399,120.1503,119.8836,119.9204,7200.0
2014-09-09 12:30:00,130.38,130.43,130.2,130.2,4600.0,119.9204,119.9664,119.7548,119.7548,4600.0
2014-09-09 12:40:00,130.18,130.37,130.16,130.35,20800.0,119.7364,119.9112,119.718,119.8928,20800.0
2014-09-09 12:50:00,130.37,130.66,130.18,130.4,39200.0,119.9112,120.1779,119.7364,119.9388,39200.0
2014-09-09 13:00:00,130.37,130.43,130.27,130.3,5100.0,119.9112,119.9664,119.8192,119.8468,5100.0
2014-09-09 13:10:00,130.39,130.43,130.24,130.36,4900.0,119.9296,119.9664,119.7916,119.902,4900.0
2014-09-09 13:20:00,130.36,130.45,130.27,130.33,4900.0,119.902,119.9848,119.8192,119.8744,4900.0
2014-09-09 13:30:00,130.34,130.61,130.32,130.56,11300.0,119.8836,120.1319,119.8652,120.0859,11300.0
2014-09-09 13:40:00,130.65,130.89,130.62,130.88,7300.0,120.1687,120.3895,120.1411,120.3803,7300.0
2014-09-09 13:50:00,130.88,131.05,130.84,130.97,6400.0,120.3803,120.5366,120.3435,120.463,6400.0
2014-09-09 14:00:00,130.95,130.96,130.83,130.89,13600.0,120.4446,120.4538,120.3343,120.3895,13600.0
2014-09-09 14:10:00,130.88,130.93,130.82,130.86,7300.0,120.3803,120.4262,120.3251,120.3619,7300.0
2014-09-09 14:20:00,130.87,130.91,130.8,130.91,16400.0,120.3711,120.4078,120.3067,120.4078,16400.0
2014-09-09 14:30:00,130.93,131.09,130.81,130.86,41400.0,120.4262,120.5734,120.3159,120.3619,41400.0
2014-09-09 14:40:00,130.85,131.15,130.83,131.02,36200.0,120.3527,120.6286,120.3343,120.509,36200.0
2014-09-09 14:50:00,131.02,131.07,130.8,130.96,40700.0,120.509,120.555,120.3067,120.4538,40700.0
2014-09-09 15:00:00,130.95,131.1,130.85,130.85,14200.0,120.4446,120.5826,120.3527,120.3527,14200.0
2014-09-09 15:10:00,130.84,130.84,130.41,130.48,28800.0,120.3435,120.3435,119.948,120.0123,28800.0
2014-09-09 15:20:00,130.47,130.53,130.31,130.44,22600.0,120.0031,120.0583,119.856,119.9756,22600.0
2014-09-09 15:30:00,130.45,130.57,130.43,130.44,31800.0,119.9848,120.0951,119.9664,119.9756,31800.0
2014-09-09 15:40:00,130.46,130.46,130.21,130.36,41900.0,119.994,119.994,119.764,119.902,41900.0
2014-09-09 15:50:00,130.37,130.48,130.29,130.45,48400.0,119.9112,120.0123,119.8376,119.9848,48400.0
2014-09-10 09:30:00,131.05,131.05,129.25,129.37,19300.0,120.5366,120.5366,118.881,118.9914,19300.0
2014-09-10 09:40:00,129.31,130.08,129.27,129.77,33900.0,118.9362,119.6444,118.8994,119.3593,33900.0
2014-09-10 09:50:00,129.52,129.57,129.19,129.43,10200.0,119.1294,119.1753,118.8258,119.0466,10200.0
2014-09-10 10:00:00,129.36,129.37,128.9,129.31,39600.0,118.9822,118.9914,118.5591,118.9362,39600.0
2014-09-10 10:10:00,129.31,129.51,129.18,129.18,11900.0,118.9362,119.1202,118.8166,118.8166,11900.0
2014-09-10 10:20:00,129.16,129.17,128.99,129.17,16700.0,118.7982,118.8074,118.6419,118.8074,16700.0
2014-09-10 10:30:00,129.2,129.2,128.5,128.5,15700.0,118.835,118.835,118.1912,118.1912,15700.0
2014-09-10 10:40:00,128.55,128.86,128.44,128.62,19900.0,118.2372,118.5223,118.136,118.3016,19900.0
2014-09-10 10:50:00,128.61,128.72,128.39,128.39,7500.0,118.2924,118.3935,118.09,118.09,7500.0
2014-09-10 11:00:00,128.39,128.45,128.05,128.18,19200.0,118.09,118.1452,117.7773,117.8969,19200.0
2014-09-10 11:10:00,128.13,128.31,128.05,128.26,10700.0,117.8509,118.0164,117.7773,117.9704,10700.0
2014-09-10 11:20:00,128.22,128.72,128.21,128.7,45200.0,117.9337,118.3935,117.9245,118.3751,45200.0
2014-09-10 11:30:00,128.72,128.79,128.37,128.58,37900.0,118.3935,118.4579,118.0716,118.2648,37900.0
2014-09-10 11:40:00,128.62,128.68,128.5,128.5,6700.0,118.3016,118.3567,118.1912,118.1912,6700.0
2014-09-10 11:50:00,128.51,128.63,128.51,128.54,9400.0,118.2004,118.3108,118.2004,118.228,9400.0
2014-09-10 12:00:00,128.59,128.59,128.45,128.49,3600.0,118.274,118.274,118.1452,118.182,3600.0
2014-09-10 12:10:00,128.52,128.6,128.47,128.59,14900.0,118.2096,118.2832,118.1636,118.274,14900.0
2014-09-10 12:20:00,128.61,128.81,128.6,128.76,4500.0,118.2924,118.4763,118.2832,118.4303,4500.0
2014-09-10 12:30:00,128.79,129.0,128.79,128.96,7000.0,118.4579,118.6511,118.4579,118.6143,7000.0
2014-09-10 12:40:00,129.03,129.15,128.99,128.99,5300.0,118.6787,118.789,118.6419,118.6419,5300.0
2014-09-10 12:50:00,129.0,129.23,128.96,128.97,26000.0,118.6511,118.8626,118.6143,118.6235,26000.0
2014-09-10 13:00:00,128.93,129.4,128.93,129.33,8400.0,118.5867,119.019,118.5867,118.9546,8400.0
2014-09-10 13:10:00,129.37,129.37,129.1,129.18,12300.0,118.9914,118.9914,118.7431,118.8166,12300.0
2014-09-10 13:20:00,129.12,129.13,128.9,129.05,25900.0,118.7615,118.7706,118.5591,118.6971,25900.0
2014-09-10 13:30:00,129.05,129.16,128.89,128.91,9000.0,118.6971,118.7982,118.5499,118.5683,9000.0
2014-09-10 13:40:00,128.91,129.04,128.91,129.01,7000.0,118.5683,118.6879,118.5683,118.6603,7000.0
2014-09-10 13:50:00,128.96,129.12,128.91,129.12,20500.0,118.6143,118.7615,118.5683,118.7615,20500.0
2014-09-10 14:00:00,129.08,129.09,128.93,128.96,13500.0,118.7247,118.7339,118.5867,118.6143,13500.0
2014-09-10 14:10:00,128.98,129.13,128.97,129.05,27100.0,118.6327,118.7706,118.6235,118.6971,27100.0
2014-09-10 14:20:00,129.04,129.04,128.92,128.96,5100.0,118.6879,118.6879,118.5775,118.6143,5100.0
2014-09-10 14:30:00,128.96,128.96,128.83,128.88,6800.0,118.6143,118.6143,118.4947,118.5407,6800.0
2014-09-10 14:40:00,128.87,129.04,128.81,129.04,7400.0,118.5315,118.6879,118.4763,118.6879,7400.0
2014-09-10 14:50:00,129.0,129.14,128.98,128.99,16700.0,118.6511,118.7798,118.6327,118.6419,16700.0
2014-09-10 15:00:00,128.97,129.2,128.97,129.2,11300.0,118.6235,118.835,118.6235,118.835,11300.0
2014-09-10 15:10:00,129.13,129.19,129.04,129.14,9000.0,118.7706,118.8258,118.6879,118.7798,9000.0
2014-09-10 15:20:00,129.16,129.17,129.01,129.06,15900.0,118.7982,118.8074,118.6603,118.7063,15900.0
2014-09-10 15:30:00,129.04,129.07,128.98,129.02,18900.0,118.6879,118.7155,118.6327,118.6695,18900.0
2014-09-10 15:40:00,129.02,129.04,128.86,128.99,26100.0,118.6695,118.6879,118.5223,118.6419,26100.0
2014-09-10 15:50:00,128.97,129.0,128.91,128.99,54000.0,118.6235,118.6511,118.5683,118.6419,54000.0
2014-09-11 09:30:00,128.68,128.99,128.11,128.29,20900.0,118.3567,118.6419,117.8325,117.998,20900.0
2014-09-11 09:40:00,128.14,128.64,128.11,128.31,23200.0,117.8601,118.32,117.8325,118.0164,23200.0
2014-09-11 09:50:00,128.23,128.46,128.16,128.46,6100.0,117.9429,118.1544,117.8785,118.1544,6100.0
2014-09-11 10:00:00,128.39,128.51,128.16,128.21,17800.0,118.09,118.2004,117.8785,117.9245,17800.0
2014-09-11 10:10:00,128.22,128.37,127.86,127.86,13900.0,117.9337,118.0716,117.6025,117.6025,13900.0
2014-09-11 10:20:00,127.81,127.9,127.28,127.31,22000.0,117.5565,117.6393,117.0691,117.0967,22000.0
2014-09-11 10:30:00,127.28,127.58,127.28,127.57,18000.0,117.0691,117.345,117.0691,117.3358,18000.0
2014-09-11 10:40:00,127.56,127.81,127.5,127.65,17900.0,117.3266,117.5565,117.2714,117.4094,17900.0
2014-09-11 10:50:00,127.62,127.88,127.47,127.81,15800.0,117.3818,117.6209,117.2438,117.5565,15800.0
2014-09-11 11:00:00,127.8,127.86,127.65,127.76,13600.0,117.5473,117.6025,117.4094,117.5106,13600.0
2014-09-11 11:10:00,127.79,128.29,127.76,128.28,17700.0,117.5381,117.998,117.5106,117.9888,17700.0
2014-09-11 11:20:00,128.28,128.49,128.2,128.49,25500.0,117.9888,118.182,117.9153,118.182,25500.0
2014-09-11 11:30:00,128.46,128.93,128.42,128.76,38400.0,118.1544,118.5867,118.1176,118.4303,38400.0
2014-09-11 11:40:00,128.7,128.82,128.53,128.82,6900.0,118.3751,118.4855,118.2188,118.4855,6900.0
2014-09-11 11:50:00,128.85,128.97,128.71,128.97,12000.0,118.5131,118.6235,118.3843,118.6235,12000.0
2014-09-11 12:00:00,128.98,129.1,128.98,129.02,10400.0,118.6327,118.7431,118.6327,118.6695,10400.0
2014-09-11 12:10:00,129.02,129.04,128.9,128.96,7600.0,118.6695,118.6879,118.5591,118.6143,7600.0
2014-09-11 12:20:00,129.0,129.1,128.92,129.08,5400.0,118.6511,118.7431,118.5775,118.7247,5400.0
2014-09-11 12:30:00,129.02,129.08,128.88,128.89,5300.0,118.6695,118.7247,118.5407,118.5499,5300.0
2014-09-11 12:40:00,128.87,129.03,128.82,128.89,4900.0,118.5315,118.6787,118.4855,118.5499,4900.0
2014-09-11 12:50:00,128.89,128.9,128.78,128.9,5700.0,118.5499,118.5591,118.4487,118.5591,5700.0
2014-09-11 13:00:00,128.89,128.99,128.83,128.95,15400.0,118.5499,118.6419,118.4947,118.6051,15400.0
2014-09-11 13:10:00,128.93,128.93,128.84,128.89,4100.0,118.5867,118.5867,118.5039,118.5499,4100.0
2014-09-11 13:20:00,128.85,128.91,128.73,128.84,9600.0,118.5131,118.5683,118.4027,118.5039,9600.0
2014-09-11 13:30:00,128.93,129.07,128.93,129.07,4200.0,118.5867,118.7155,118.5867,118.7155,4200.0
2014-09-11 13:40:00,129.03,129.18,129.02,129.1,12900.0,118.6787,118.8166,118.6695,118.7431,12900.0
2014-09-11 13:50:00,129.1,129.3,129.1,129.16,8900.0,118.7431,118.927,118.7431,118.7982,8900.0
2014-09-11 14:00:00,129.16,129.35,129.16,129.35,4800.0,118.7982,118.973,118.7982,118.973,4800.0
2014-09-11 14:10:00,129.35,129.48,129.23,129.34,25700.0,118.973,119.0926,118.8626,118.9638,25700.0
2014-09-11 14:20:00,129.29,129.46,129.24,129.39,13000.0,118.9178,119.0742,118.8718,119.0098,13000.0
2014-09-11 14:30:00,129.43,129.58,129.22,129.26,36600.0,119.0466,119.1845,118.8534,118.8902,36600.0
2014-09-11 14:40:00,129.26,129.44,129.24,129.29,8500.0,118.8902,119.0558,118.8718,118.9178,8500.0
2014-09-11 14:50:00,129.29,129.35,129.26,129.26,8700.0,118.9178,118.973,118.8902,118.8902,8700.0
2014-09-11 15:00:00,129.26,129.32,129.2,129.25,22400.0,118.8902,118.9454,118.835,118.881,22400.0
2014-09-11 15:10:00,129.3,129.57,129.27,129.56,11300.0,118.927,119.1753,118.8994,119.1662,11300.0
2014-09-11 15:20:00,129.57,129.62,129.52,129.54,17200.0,119.1753,119.2213,119.1294,119.1478,17200.0
2014-09-11 15:30:00,129.53,129.54,129.33,129.33,19600.0,119.1386,119.1478,118.9546,118.9546,19600.0
2014-09-11 15:40:00,129.34,129.47,129.33,129.41,29000.0,118.9638,119.0834,118.9546,119.0282,29000.0
2014-09-11 15:50:00,129.39,129.43,129.33,129.37,49500.0,119.0098,119.0466,118.9546,118.9914,49500.0
2014-09-12 09:30:00,129.71,129.97,129.13,129.15,28900.0,119.3041,119.5433,118.7706,118.789,28900.0
2014-09-12 09:40:00,129.23,129.24,128.26,128.49,9600.0,118.8626,118.8718,117.9704,118.182,9600.0
2014-09-12 09:50:00,128.49,128.55,128.14,128.23,7100.0,118.182,118.2372,117.8601,117.9429,7100.0
2014-09-12 10:00:00,128.16,128.39,127.83,127.97,14400.0,117.8785,118.09,117.5749,117.7037,14400.0
2014-09-12 10:10:00,128.0,128.52,127.99,128.4,14400.0,117.7313,118.2096,117.7221,118.0992,14400.0
2014-09-12 10:20:00,128.41,128.8,128.4,128.8,16500.0,118.1084,118.4671,118.0992,118.4671,16500.0
2014-09-12 10:30:00,128.8,128.81,128.63,128.65,7100.0,118.4671,118.4763,118.3108,118.3292,7100.0
2014-09-12 10:40:00,128.74,128.85,128.63,128.76,7600.0,118.4119,118.5131,118.3108,118.4303,7600.0
2014-09-12 10:50:00,128.82,128.93,128.72,128.72,12400.0,118.4855,118.5867,118.3935,118.3935,12400.0
2014-09-12 11:00:00,128.71,128.77,128.63,128.63,6600.0,118.3843,118.4395,118.3108,118.3108,6600.0
2014-09-12 11:10:00,128.67,128.7,128.33,128.49,24100.0,118.3476,118.3751,118.0348,118.182,24100.0
2014-09-12 11:20:00,128.49,128.62,128.38,128.62,4700.0,118.182,118.3016,118.0808,118.3016,4700.0
2014-09-12 11:30:00,128.56,128.58,128.42,128.56,8300.0,118.2464,118.2648,118.1176,118.2464,8300.0
2014-09-12 11:40:00,128.51,128.71,128.51,128.56,5800.0,118.2004,118.3843,118.2004,118.2464,5800.0
2014-09-12 11:50:00,128.41,128.74,128.41,128.7,6400.0,118.1084,118.4119,118.1084,118.3751,6400.0
2014-09-12 12:00:00,128.75,128.81,128.62,128.77,6200.0,118.4211,118.4763,118.3016,118.4395,6200.0
2014-09-12 12:10:00,128.74,128.77,128.63,128.7,5700.0,118.4119,118.4395,118.3108,118.3751,5700.0
2014-09-12 12:20:00,128.66,128.73,128.51,128.56,4100.0,118.3384,118.4027,118.2004,118.2464,4100.0
2014-09-12 12:30:00,128.55,128.55,128.3,128.44,12200.0,118.2372,118.2372,118.0072,118.136,12200.0
2014-09-12 12:40:00,128.43,128.48,128.29,128.3,13000.0,118.1268,118.1728,117.998,118.0072,13000.0
2014-09-12 12:50:00,128.33,128.33,128.17,128.19,2700.0,118.0348,118.0348,117.8877,117.9061,2700.0
2014-09-12 13:00:00,128.15,128.26,128.06,128.16,3700.0,117.8693,117.9704,117.7865,117.8785,3700.0
2014-09-12 13:10:00,128.16,128.17,128.01,128.04,1600.0,117.8785,117.8877,117.7405,117.7681,1600.0
2014-09-12 13:20:00,127.97,128.05,127.86,128.05,4900.0,117.7037,117.7773,117.6025,117.7773,4900.0
2014-09-12 13:30:00,128.06,128.06,127.92,128.01,5900.0,117.7865,117.7865,117.6577,117.7405,5900.0
2014-09-12 13:40:00,127.97,128.09,127.9,127.96,4100.0,117.7037,117.8141,117.6393,117.6945,4100.0
2014-09-12 13:50:00,127.96,128.01,127.9,127.99,3900.0,117.6945,117.7405,117.6393,117.7221,3900.0
2014-09-12 14:00:00,127.94,128.15,127.91,128.15,4900.0,117.6761,117.8693,117.6485,117.8693,4900.0
2014-09-12 14:10:00,128.21,128.36,128.15,128.15,5700.0,117.9245,118.0624,117.8693,117.8693,5700.0
2014-09-12 14:20:00,128.22,128.24,128.16,128.22,5200.0,117.9337,117.952,117.8785,117.9337,5200.0
2014-09-12 14:30:00,128.24,128.26,128.11,128.11,9800.0,117.952,117.9704,117.8325,117.8325,9800.0
2014-09-12 14:40:00,128.15,128.15,127.91,128.02,7000.0,117.8693,117.8693,117.6485,117.7497,7000.0
2014-09-12 14:50:00,128.09,128.13,128.01,128.02,4800.0,117.8141,117.8509,117.7405,117.7497,4800.0
2014-09-12 15:00:00,128.0,128.23,127.92,128.21,10400.0,117.7313,117.9429,117.6577,117.9245,10400.0
2014-09-12 15:10:00,128.18,128.47,128.14,128.46,9500.0,117.8969,118.1636,117.8601,118.1544,9500.0
2014-09-12 15:20:00,128.49,128.52,128.38,128.39,9600.0,118.182,118.2096,118.0808,118.09,9600.0
2014-09-12 15:30:00,128.4,128.47,128.33,128.38,14200.0,118.0992,118.1636,118.0348,118.0808,14200.0
2014-09-12 15:40:00,128.37,128.4,128.24,128.31,19700.0,118.0716,118.0992,117.952,118.0164,19700.0
2014-09-12 15:50:00,128.32,128.36,128.24,128.28,29000.0,118.0256,118.0624,117.952,117.9888,29000.0
2014-09-15 09:30:00,128.18,128.88,127.98,128.08,23000.0,117.8969,118.5407,117.7129,117.8049,23000.0
2014-09-15 09:40:00,128.08,128.62,127.91,128.2,16100.0,117.8049,118.3016,117.6485,117.9153,16100.0
2014-09-15 09:50:00,128.18,128.43,128.04,128.3,13500.0,117.8969,118.1268,117.7681,118.0072,13500.0
2014-09-15 10:00:00,128.26,128.61,128.2,128.3,15400.0,117.9704,118.2924,117.9153,118.0072,15400.0
2014-09-15 10:10:00,128.27,128.49,128.25,128.34,5900.0,117.9796,118.182,117.9612,118.044,5900.0
2014-09-15 10:20:00,128.34,128.49,128.18,128.3,12600.0,118.044,118.182,117.8969,118.0072,12600.0
2014-09-15 10:30:00,128.39,128.41,128.21,128.33,17600.0,118.09,118.1084,117.9245,118.0348,17600.0
2014-09-15 10:40:00,128.31,128.43,128.19,128.29,2400.0,118.0164,118.1268,117.9061,117.998,2400.0
2014-09-15 10:50:00,128.23,128.44,128.19,128.42,10900.0,117.9429,118.136,117.9061,118.1176,10900.0
2014-09-15 11:00:00,128.42,128.42,128.25,128.25,28500.0,118.1176,118.1176,117.9612,117.9612,28500.0
2014-09-15 11:10:00,128.36,128.4,128.13,128.13,4300.0,118.0624,118.0992,117.8509,117.8509,4300.0
2014-09-15 11:20:00,128.12,128.16,127.99,128.16,5200.0,117.8417,117.8785,117.7221,117.8785,5200.0
2014-09-15 11:30:00,128.08,128.25,128.08,128.15,7000.0,117.8049,117.9612,117.8049,117.8693,7000.0
2014-09-15 11:40:00,128.12,128.2,127.98,128.04,12900.0,117.8417,117.9153,117.7129,117.7681,12900.0
2014-09-15 11:50:00,128.03,128.04,127.89,127.89,5300.0,117.7589,117.7681,117.6301,117.6301,5300.0
2014-09-15 12:00:00,127.91,128.05,127.85,127.96,12300.0,117.6485,117.7773,117.5933,117.6945,12300.0
2014-09-15 12:10:00,127.98,128.06,127.83,127.83,10700.0,117.7129,117.7865,117.5749,117.5749,10700.0
2014-09-15 12:20:00,127.85,127.99,127.81,127.92,3800.0,117.5933,117.7221,117.5565,117.6577,3800.0
2014-09-15 12:30:00,127.88,127.93,127.8,127.89,11100.0,117.6209,117.6669,117.5473,117.6301,11100.0
2014-09-15 12:40:00,127.9,128.15,127.9,128.13,5400.0,117.6393,117.8693,117.6393,117.8509,5400.0
2014-09-15 12:50:00,128.12,128.12,128.06,128.11,600.0,117.8417,117.8417,117.7865,117.8325,600.0
2014-09-15 13:00:00,128.07,128.31,128.07,128.31,2500.0,117.7957,118.0164,117.7957,118.0164,2500.0
2014-09-15 13:10:00,128.29,128.29,128.17,128.18,1200.0,117.998,117.998,117.8877,117.8969,1200.0
2014-09-15 13:20:00,128.19,128.27,128.14,128.21,3000.0,117.9061,117.9796,117.8601,117.9245,3000.0
2014-09-15 13:30:00,128.18,128.22,128.03,128.04,7800.0,117.8969,117.9337,117.7589,117.7681,7800.0
2014-09-15 13:40:00,128.1,128.11,128.05,128.07,1800.0,117.8233,117.8325,117.7773,117.7957,1800.0
2014-09-15 13:50:00,128.05,128.08,127.83,127.86,3800.0,117.7773,117.8049,117.5749,117.6025,3800.0
2014-09-15 14:00:00,127.9,127.91,127.83,127.91,1200.0,117.6393,117.6485,117.5749,117.6485,1200.0
2014-09-15 14:10:00,127.97,127.98,127.8,127.89,7500.0,117.7037,117.7129,117.5473,117.6301,7500.0
2014-09-15 14:20:00,127.91,128.06,127.82,128.06,5700.0,117.6485,117.7865,117.5657,117.7865,5700.0
2014-09-15 14:30:00,128.02,128.26,128.0,128.19,8800.0,117.7497,117.9704,117.7313,117.9061,8800.0
2014-09-15 14:40:00,128.14,128.15,127.99,128.03,17800.0,117.8601,117.8693,117.7221,117.7589,17800.0
2014-09-15 14:50:00,127.95,128.05,127.95,128.03,8900.0,117.6853,117.7773,117.6853,117.7589,8900.0
2014-09-15 15:00:00,128.0,128.09,127.97,128.05,5900.0,117.7313,117.8141,117.7037,117.7773,5900.0
2014-09-15 15:10:00,128.04,128.05,127.79,127.79,6700.0,117.7681,117.7773,117.5381,117.5381,6700.0
2014-09-15 15:20:00,127.84,127.85,127.67,127.74,13000.0,117.5841,117.5933,117.4278,117.4922,13000.0
2014-09-15 15:30:00,127.76,127.86,127.69,127.7,7400.0,117.5106,117.6025,117.4462,117.4554,7400.0
2014-09-15 15:40:00,127.73,127.73,127.63,127.63,20800.0,117.483,117.483,117.391,117.391,20800.0
2014-09-15 15:50:00,127.62,127.67,127.57,127.67,41100.0,117.3818,117.4278,117.3358,117.4278,41100.0
2014-09-16 09:30:00,128.28,129.26,127.72,128.9,128100.0,117.9888,118.8902,117.4738,118.5591,128100.0
2014-09-16 09:40:00,128.96,130.71,128.87,130.71,77100.0,118.6143,120.2239,118.5315,120.2239,77100.0
2014-09-16 09:50:00,130.7,130.97,130.48,130.73,55300.0,120.2147,120.463,120.0123,120.2423,55300.0
2014-09-16 10:00:00,130.73,131.12,130.57,130.83,40400.0,120.2423,120.601,120.0951,120.3343,40400.0
2014-09-16 10:10:00,130.86,131.22,130.86,131.05,23000.0,120.3619,120.693,120.3619,120.5366,23000.0
2014-09-16 10:20:00,130.98,131.25,130.98,131.0,39600.0,120.4722,120.7206,120.4722,120.4906,39600.0
2014-09-16 10:30:00,130.99,131.51,130.98,131.44,14700.0,120.4814,120.9597,120.4722,120.8953,14700.0
2014-09-16 10:40:00,131.41,131.54,131.01,131.23,21800.0,120.8677,120.9873,120.4998,120.7022,21800.0
2014-09-16 10:50:00,131.28,131.28,130.98,131.11,17300.0,120.7482,120.7482,120.4722,120.5918,17300.0
2014-09-16 11:00:00,131.12,131.34,130.99,131.34,31500.0,120.601,120.8034,120.4814,120.8034,31500.0
2014-09-16 11:10:00,131.34,131.63,131.05,131.63,33900.0,120.8034,121.0701,120.5366,121.0701,33900.0
2014-09-16 11:20:00,131.59,131.92,131.5,131.86,27700.0,121.0333,121.3368,120.9505,121.2816,27700.0
2014-09-16 11:30:00,131.92,132.07,131.73,131.86,37100.0,121.3368,121.4748,121.1621,121.2816,37100.0
2014-09-16 11:40:00,131.84,132.24,131.74,132.21,21400.0,121.2632,121.6312,121.1713,121.6036,21400.0
2014-09-16 11:50:00,132.21,132.29,132.08,132.14,50900.0,121.6036,121.6771,121.484,121.5392,50900.0
2014-09-16 12:00:00,132.15,132.17,132.0,132.01,48700.0,121.5484,121.5668,121.4104,121.4196,48700.0
2014-09-16 12:10:00,132.01,132.05,131.86,131.9,30600.0,121.4196,121.4564,121.2816,121.3184,30600.0
2014-09-16 12:20:00,131.9,131.93,131.8,131.9,47100.0,121.3184,121.346,121.2264,121.3184,47100.0
2014-09-16 12:30:00,131.85,131.97,131.82,131.88,22600.0,121.2724,121.3828,121.2448,121.3,22600.0
2014-09-16 12:40:00,131.87,131.87,131.7,131.75,14100.0,121.2908,121.2908,121.1345,121.1805,14100.0
2014-09-16 12:50:00,131.74,131.8,131.64,131.7,17200.0,121.1713,121.2264,121.0793,121.1345,17200.0
2014-09-16 13:00:00,131.72,131.94,131.72,131.91,12300.0,121.1529,121.3552,121.1529,121.3276,12300.0
2014-09-16 13:10:00,131.9,132.13,131.77,131.97,20000.0,121.3184,121.53,121.1989,121.3828,20000.0
2014-09-16 13:20:00,131.96,132.05,131.88,131.95,12900.0,121.3736,121.4564,121.3,121.3644,12900.0
2014-09-16 13:30:00,131.94,131.94,131.85,131.86,41400.0,121.3552,121.3552,121.2724,121.2816,41400.0
2014-09-16 13:40:00,131.85,131.95,131.82,131.89,14500.0,121.2724,121.3644,121.2448,121.3092,14500.0
2014-09-16 13:50:00,131.92,131.92,131.69,131.71,11700.0,121.3368,121.3368,121.1253,121.1437,11700.0
2014-09-16 14:00:00,131.71,131.94,131.59,131.89,27200.0,121.1437,121.3552,121.0333,121.3092,27200.0
2014-09-16 14:10:00,131.9,131.93,131.78,131.8,8900.0,121.3184,121.346,121.2081,121.2264,8900.0
2014-09-16 14:20:00,131.8,131.95,131.76,131.89,9800.0,121.2264,121.3644,121.1897,121.3092,9800.0
2014-09-16 14:30:00,131.82,132.07,131.82,131.98,38000.0,121.2448,121.4748,121.2448,121.392,38000.0
2014-09-16 14:40:00,131.95,132.0,131.89,132.0,8600.0,121.3644,121.4104,121.3092,121.4104,8600.0
2014-09-16 14:50:00,132.03,132.03,131.84,132.02,18600.0,121.438,121.438,121.2632,121.4288,18600.0
2014-09-16 15:00:00,132.01,132.35,131.99,132.35,22400.0,121.4196,121.7323,121.4012,121.7323,22400.0
2014-09-16 15:10:00,132.37,132.37,132.06,132.15,10500.0,121.7507,121.7507,121.4656,121.5484,10500.0
2014-09-16 15:20:00,132.15,132.42,132.09,132.33,14700.0,121.5484,121.7967,121.4932,121.7139,14700.0
2014-09-16 15:30:00,132.35,132.48,132.24,132.39,26500.0,121.7323,121.8519,121.6312,121.7691,26500.0
2014-09-16 15:40:00,132.39,132.48,132.32,132.41,34900.0,121.7691,121.8519,121.7047,121.7875,34900.0
2014-09-16 15:50:00,132.4,132.41,132.29,132.36,49800.0,121.7783,121.7875,121.6771,121.7415,49800.0
2014-09-17 09:30:00,132.6,133.51,132.15,133.51,42700.0,121.9623,122.7993,121.5484,122.7993,42700.0
2014-09-17 09:40:00,133.35,133.35,132.59,132.76,22200.0,122.6521,122.6521,121.9531,122.1094,22200.0
2014-09-17 09:50:00,132.64,132.89,132.52,132.57,40400.0,121.9991,122.229,121.8887,121.9347,40400.0
2014-09-17 10:00:00,132.54,132.54,132.22,132.33,31900.0,121.9071,121.9071,121.6128,121.7139,31900.0
2014-09-17 10:10:00,132.35,132.44,132.3,132.35,27400.0,121.7323,121.8151,121.6863,121.7323,27400.0
2014-09-17 10:20:00,132.36,132.43,132.31,132.37,23200.0,121.7415,121.8059,121.6955,121.7507,23200.0
2014-09-17 10:30:00,132.4,132.62,132.34,132.61,34600.0,121.7783,121.9807,121.7231,121.9715,34600.0
2014-09-17 10:40:00,132.64,133.05,132.63,133.03,34600.0,121.9991,122.3762,121.9899,122.3578,34600.0
2014-09-17 10:50:00,133.0,133.1,132.73,133.0,131700.0,122.3302,122.4222,122.0818,122.3302,131700.0
2014-09-17 11:00:00,132.95,133.05,132.36,132.48,25800.0,122.2842,122.3762,121.7415,121.8519,25800.0
2014-09-17 11:10:00,132.47,132.5,132.4,132.44,23400.0,121.8427,121.8703,121.7783,121.8151,23400.0
2014-09-17 11:20:00,132.44,132.51,132.4,132.48,22000.0,121.8151,121.8795,121.7783,121.8519,22000.0
2014-09-17 11:30:00,132.49,132.49,132.24,132.3,20900.0,121.8611,121.8611,121.6312,121.6863,20900.0
2014-09-17 11:40:00,132.3,132.32,132.26,132.3,17100.0,121.6863,121.7047,121.6495,121.6863,17100.0
2014-09-17 11:50:00,132.31,132.32,132.27,132.29,30300.0,121.6955,121.7047,121.6587,121.6771,30300.0
2014-09-17 12:00:00,132.29,132.31,132.11,132.29,43700.0,121.6771,121.6955,121.5116,121.6771,43700.0
2014-09-17 12:10:00,132.28,132.33,132.23,132.3,33600.0,121.6679,121.7139,121.622,121.6863,33600.0
2014-09-17 12:20:00,132.3,132.3,132.16,132.25,48500.0,121.6863,121.6863,121.5576,121.6403,48500.0
2014-09-17 12:30:00,132.25,132.28,132.23,132.25,17500.0,121.6403,121.6679,121.622,121.6403,17500.0
2014-09-17 12:40:00,132.26,132.27,132.2,132.25,21500.0,121.6495,121.6587,121.5944,121.6403,21500.0
2014-09-17 12:50:00,132.25,132.29,132.23,132.25,17400.0,121.6403,121.6771,121.622,121.6403,17400.0
2014-09-17 13:00:00,132.25,132.28,132.21,132.22,23500.0,121.6403,121.6679,121.6036,121.6128,23500.0
2014-09-17 13:10:00,132.21,132.24,132.06,132.1,26100.0,121.6036,121.6312,121.4656,121.5024,26100.0
2014-09-17 13:20:00,132.11,132.29,132.09,132.23,172200.0,121.5116,121.6771,121.4932,121.622,172200.0
2014-09-17 13:30:00,132.23,132.28,132.2,132.26,13100.0,121.622,121.6679,121.5944,121.6495,13100.0
2014-09-17 13:40:00,132.27,132.29,132.24,132.26,13400.0,121.6587,121.6771,121.6312,121.6495,13400.0
2014-09-17 13:50:00,132.25,132.3,132.24,132.28,9000.0,121.6403,121.6863,121.6312,121.6679,9000.0
2014-09-17 14:00:00,132.26,132.58,131.73,132.29,58500.0,121.6495,121.9439,121.1621,121.6771,58500.0
2014-09-17 14:10:00,132.41,132.66,132.35,132.45,13600.0,121.7875,122.0175,121.7323,121.8243,13600.0
2014-09-17 14:20:00,132.49,132.57,132.43,132.47,10600.0,121.8611,121.9347,121.8059,121.8427,10600.0
2014-09-17 14:30:00,132.48,132.55,132.4,132.43,26300.0,121.8519,121.9163,121.7783,121.8059,26300.0
2014-09-17 14:40:00,132.45,132.57,132.4,132.49,73500.0,121.8243,121.9347,121.7783,121.8611,73500.0
2014-09-17 14:50:00,132.53,132.69,132.46,132.62,11900.0,121.8979,122.0451,121.8335,121.9807,11900.0
2014-09-17 15:00:00,132.61,133.1,132.6,132.96,22700.0,121.9715,122.4222,121.9623,122.2934,22700.0
2014-09-17 15:10:00,132.96,132.96,132.77,132.81,29200.0,122.2934,122.2934,122.1186,122.1554,29200.0
2014-09-17 15:20:00,132.81,132.84,132.58,132.84,87000.0,122.1554,122.183,121.9439,122.183,87000.0
2014-09-17 15:30:00,132.81,132.85,132.5,132.61,147700.0,122.1554,122.1922,121.8703,121.9715,147700.0
2014-09-17 15:40:00,132.61,132.68,132.42,132.42,142600.0,121.9715,122.0359,121.7967,121.7967,142600.0
2014-09-17 15:50:00,132.41,132.59,132.41,132.52,61000.0,121.7875,121.9531,121.7875,121.8887,61000.0
2014-09-18 09:30:00,133.02,134.0,132.57,132.71,20500.0,122.3486,123.25,121.9347,122.0634,20500.0
2014-09-18 09:40:00,132.76,133.17,132.6,132.95,42400.0,122.1094,122.4865,121.9623,122.2842,42400.0
2014-09-18 09:50:00,132.97,133.47,132.94,133.24,17400.0,122.3026,122.7625,122.275,122.5509,17400.0
2014-09-18 10:00:00,133.25,133.48,132.97,133.15,22000.0,122.5601,122.7717,122.3026,122.4681,22000.0
2014-09-18 10:10:00,133.17,133.19,132.9,132.94,29100.0,122.4865,122.5049,122.2382,122.275,29100.0
2014-09-18 10:20:00,132.99,133.17,132.84,133.03,16500.0,122.321,122.4865,122.183,122.3578,16500.0
2014-09-18 10:30:00,133.03,133.24,132.99,133.17,8300.0,122.3578,122.5509,122.321,122.4865,8300.0
2014-09-18 10:40:00,133.2,133.39,133.11,133.17,14800.0,122.5141,122.6889,122.4314,122.4865,14800.0
2014-09-18 10:50:00,133.1,133.23,133.0,133.0,3800.0,122.4222,122.5417,122.3302,122.3302,3800.0
2014-09-18 11:00:00,133.01,133.11,132.97,133.03,7900.0,122.3394,122.4314,122.3026,122.3578,7900.0
2014-09-18 11:10:00,133.03,133.18,132.95,133.15,7100.0,122.3578,122.4957,122.2842,122.4681,7100.0
2014-09-18 11:20:00,133.1,133.12,132.99,132.99,5400.0,122.4222,122.4406,122.321,122.321,5400.0
2014-09-18 11:30:00,132.96,133.12,132.92,132.95,44800.0,122.2934,122.4406,122.2566,122.2842,44800.0
2014-09-18 11:40:00,132.98,133.01,132.9,132.97,16500.0,122.3118,122.3394,122.2382,122.3026,16500.0
2014-09-18 11:50:00,132.97,133.27,132.96,133.21,12900.0,122.3026,122.5785,122.2934,122.5233,12900.0
2014-09-18 12:00:00,133.25,133.42,133.13,133.42,11100.0,122.5601,122.7165,122.4498,122.7165,11100.0
2014-09-18 12:10:00,133.37,133.43,133.27,133.37,3000.0,122.6705,122.7257,122.5785,122.6705,3000.0
2014-09-18 12:20:00,133.36,133.37,133.24,133.36,6900.0,122.6613,122.6705,122.5509,122.6613,6900.0
2014-09-18 12:30:00,133.34,133.37,133.2,133.3,23700.0,122.6429,122.6705,122.5141,122.6061,23700.0
2014-09-18 12:40:00,133.28,133.32,133.23,133.23,1200.0,122.5877,122.6245,122.5417,122.5417,1200.0
2014-09-18 12:50:00,133.22,133.25,133.17,133.18,2500.0,122.5325,122.5601,122.4865,122.4957,2500.0
2014-09-18 13:00:00,133.22,133.24,133.16,133.19,7400.0,122.5325,122.5509,122.4773,122.5049,7400.0
2014-09-18 13:10:00,133.23,133.28,133.04,133.07,22100.0,122.5417,122.5877,122.367,122.3946,22100.0
2014-09-18 13:20:00,133.09,133.11,132.96,133.07,11700.0,122.413,122.4314,122.2934,122.3946,11700.0
2014-09-18 13:30:00,133.07,133.19,133.0,133.16,37800.0,122.3946,122.5049,122.3302,122.4773,37800.0
2014-09-18 13:40:00,133.14,133.31,133.03,133.22,14100.0,122.4589,122.6153,122.3578,122.5325,14100.0
2014-09-18 13:50:00,133.24,133.29,133.19,133.26,4600.0,122.5509,122.5969,122.5049,122.5693,4600.0
2014-09-18 14:00:00,133.27,133.38,133.26,133.36,4700.0,122.5785,122.6797,122.5693,122.6613,4700.0
2014-09-18 14:10:00,133.36,133.58,133.36,133.52,5300.0,122.6613,122.8637,122.6613,122.8085,5300.0
2014-09-18 14:20:00,133.48,133.48,133.39,133.39,3000.0,122.7717,122.7717,122.6889,122.6889,3000.0
2014-09-18 14:30:00,133.41,133.41,133.24,133.24,8600.0,122.7073,122.7073,122.5509,122.5509,8600.0
2014-09-18 14:40:00,133.23,133.26,133.02,133.05,7500.0,122.5417,122.5693,122.3486,122.3762,7500.0
2014-09-18 14:50:00,133.03,133.03,132.92,132.97,13500.0,122.3578,122.3578,122.2566,122.3026,13500.0
2014-09-18 15:00:00,132.96,133.03,132.95,132.95,17400.0,122.2934,122.3578,122.2842,122.2842,17400.0
2014-09-18 15:10:00,132.98,133.11,132.95,133.1,13000.0,122.3118,122.4314,122.2842,122.4222,13000.0
2014-09-18 15:20:00,133.11,133.14,133.05,133.05,17400.0,122.4314,122.4589,122.3762,122.3762,17400.0
2014-09-18 15:30:00,133.09,133.14,133.0,133.09,28600.0,122.413,122.4589,122.3302,122.413,28600.0
2014-09-18 15:40:00,133.11,133.11,133.01,133.08,16200.0,122.4314,122.4314,122.3394,122.4038,16200.0
2014-09-18 15:50:00,133.06,133.25,133.01,133.18,57200.0,122.3854,122.5601,122.3394,122.4957,57200.0
2014-09-19 09:30:00,133.97,134.31,133.35,133.93,180000.0,123.2224,123.5351,122.6521,123.1856,180000.0
2014-09-19 09:40:00,133.95,134.16,133.53,133.63,19000.0,123.204,123.3971,122.8177,122.9096,19000.0
2014-09-19 09:50:00,133.53,133.61,133.27,133.41,10100.0,122.8177,122.8912,122.5785,122.7073,10100.0
2014-09-19 10:00:00,133.41,133.51,133.19,133.43,17400.0,122.7073,122.7993,122.5049,122.7257,17400.0
2014-09-19 10:10:00,133.47,133.52,133.22,133.42,10200.0,122.7625,122.8085,122.5325,122.7165,10200.0
2014-09-19 10:20:00,133.39,133.41,133.22,133.29,7000.0,122.6889,122.7073,122.5325,122.5969,7000.0
2014-09-19 10:30:00,133.3,133.57,133.23,133.54,9100.0,122.6061,122.8545,122.5417,122.8269,9100.0
2014-09-19 10:40:00,133.56,134.06,133.52,134.03,19800.0,122.8453,123.3051,122.8085,123.2776,19800.0
2014-09-19 10:50:00,134.08,134.3,134.06,134.29,11800.0,123.3235,123.5259,123.3051,123.5167,11800.0
2014-09-19 11:00:00,134.31,134.7,134.31,134.62,30100.0,123.5351,123.8938,123.5351,123.8202,30100.0
2014-09-19 11:10:00,134.63,134.68,134.54,134.61,9200.0,123.8294,123.8754,123.7466,123.811,9200.0
2014-09-19 11:20:00,134.61,134.72,134.5,134.52,9700.0,123.811,123.9122,123.7098,123.7282,9700.0
2014-09-19 11:30:00,134.58,134.64,134.5,134.51,16800.0,123.7834,123.8386,123.7098,123.719,16800.0
2014-09-19 11:40:00,134.49,134.58,134.31,134.47,20600.0,123.7006,123.7834,123.5351,123.6823,20600.0
2014-09-19 11:50:00,134.5,134.56,134.36,134.42,16800.0,123.7098,123.765,123.5811,123.6363,16800.0
2014-09-19 12:00:00,134.44,134.5,134.37,134.48,10200.0,123.6547,123.7098,123.5903,123.6914,10200.0
2014-09-19 12:10:00,134.5,134.5,134.34,134.41,8400.0,123.7098,123.7098,123.5627,123.6271,8400.0
2014-09-19 12:20:00,134.39,134.5,134.34,134.37,19000.0,123.6087,123.7098,123.5627,123.5903,19000.0
2014-09-19 12:30:00,134.41,134.49,134.37,134.45,8200.0,123.6271,123.7006,123.5903,123.6639,8200.0
2014-09-19 12:40:00,134.47,134.47,134.16,134.19,25700.0,123.6823,123.6823,123.3971,123.4247,25700.0
2014-09-19 12:50:00,134.19,134.25,134.1,134.19,15600.0,123.4247,123.4799,123.3419,123.4247,15600.0
2014-09-19 13:00:00,134.2,134.25,134.12,134.16,7400.0,123.4339,123.4799,123.3603,123.3971,7400.0
2014-09-19 13:10:00,134.17,134.22,134.12,134.16,16200.0,123.4063,123.4523,123.3603,123.3971,16200.0
2014-09-19 13:20:00,134.19,134.26,134.12,134.24,25400.0,123.4247,123.4891,123.3603,123.4707,25400.0
2014-09-19 13:30:00,134.25,134.34,134.22,134.26,31100.0,123.4799,123.5627,123.4523,123.4891,31100.0
2014-09-19 13:40:00,134.29,134.37,134.28,134.28,7600.0,123.5167,123.5903,123.5075,123.5075,7600.0
2014-09-19 13:50:00,134.31,134.51,134.31,134.33,10100.0,123.5351,123.719,123.5351,123.5535,10100.0
2014-09-19 14:00:00,134.37,134.41,134.27,134.3,4900.0,123.5903,123.6271,123.4983,123.5259,4900.0
2014-09-19 14:10:00,134.27,134.3,134.2,134.27,13600.0,123.4983,123.5259,123.4339,123.4983,13600.0
2014-09-19 14:20:00,134.29,134.36,134.25,134.32,9200.0,123.5167,123.5811,123.4799,123.5443,9200.0
2014-09-19 14:30:00,134.32,134.38,134.27,134.38,8100.0,123.5443,123.5995,123.4983,123.5995,8100.0
2014-09-19 14:40:00,134.41,134.59,134.38,134.51,14600.0,123.6271,123.7926,123.5995,123.719,14600.0
2014-09-19 14:50:00,134.49,134.64,134.48,134.59,18700.0,123.7006,123.8386,123.6914,123.7926,18700.0
2014-09-19 15:00:00,134.6,134.64,134.52,134.56,21100.0,123.8018,123.8386,123.7282,123.765,21100.0
2014-09-19 15:10:00,134.59,134.7,134.55,134.7,14100.0,123.7926,123.8938,123.7558,123.8938,14100.0
2014-09-19 15:20:00,134.67,134.82,134.61,134.7,25900.0,123.8662,124.0042,123.811,123.8938,25900.0
2014-09-19 15:30:00,134.71,134.97,134.71,134.94,28800.0,123.903,124.1421,123.903,124.1145,28800.0
2014-09-19 15:40:00,134.94,135.1,134.88,134.97,58600.0,124.1145,124.2617,124.0594,124.1421,58600.0
2014-09-19 15:50:00,134.99,135.03,134.75,134.79,60300.0,124.1605,124.1973,123.9398,123.9766,60300.0
2014-09-22 09:30:00,134.15,135.68,134.15,135.43,36200.0,123.3879,124.7952,123.3879,124.5652,36200.0
2014-09-22 09:40:00,135.49,135.86,135.16,135.16,34500.0,124.6204,124.9607,124.3169,124.3169,34500.0
2014-09-22 09:50:00,135.12,135.4,135.02,135.07,22300.0,124.2801,124.5376,124.1881,124.2341,22300.0
2014-09-22 10:00:00,135.06,135.25,134.9,135.2,14600.0,124.2249,124.3997,124.0778,124.3537,14600.0
2014-09-22 10:10:00,135.25,135.27,134.76,134.86,59700.0,124.3997,124.4181,123.949,124.041,59700.0
2014-09-22 10:20:00,134.92,135.09,134.92,135.02,11900.0,124.0962,124.2525,124.0962,124.1881,11900.0
2014-09-22 10:30:00,135.01,135.12,134.85,134.88,31200.0,124.1789,124.2801,124.0318,124.0594,31200.0
2014-09-22 10:40:00,134.91,134.91,134.5,134.67,14400.0,124.087,124.087,123.7098,123.8662,14400.0
2014-09-22 10:50:00,134.67,134.85,134.6,134.68,32000.0,123.8662,124.0318,123.8018,123.8754,32000.0
2014-09-22 11:00:00,134.64,135.07,134.46,135.03,56300.0,123.8386,124.2341,123.6731,124.1973,56300.0
2014-09-22 11:10:00,135.02,135.1,134.83,135.06,36700.0,124.1881,124.2617,124.0134,124.2249,36700.0
2014-09-22 11:20:00,135.08,135.38,135.03,135.33,25100.0,124.2433,124.5192,124.1973,124.4733,25100.0
2014-09-22 11:30:00,135.32,135.58,135.2,135.22,12600.0,124.4641,124.7032,124.3537,124.3721,12600.0
2014-09-22 11:40:00,135.15,135.16,134.71,134.77,6300.0,124.3077,124.3169,123.903,123.9582,6300.0
2014-09-22 11:50:00,134.79,134.86,134.69,134.71,8300.0,123.9766,124.041,123.8846,123.903,8300.0
2014-09-22 12:00:00,134.63,134.65,134.52,134.62,20800.0,123.8294,123.8478,123.7282,123.8202,20800.0
2014-09-22 12:10:00,134.55,134.72,134.52,134.55,17700.0,123.7558,123.9122,123.7282,123.7558,17700.0
2014-09-22 12:20:00,134.62,134.82,134.59,134.79,11200.0,123.8202,124.0042,123.7926,123.9766,11200.0
2014-09-22 12:30:00,134.84,134.84,134.72,134.8,2100.0,124.0226,124.0226,123.9122,123.9858,2100.0
2014-09-22 12:40:00,134.81,134.86,134.77,134.84,4200.0,123.995,124.041,123.9582,124.0226,4200.0
2014-09-22 12:50:00,134.78,134.78,134.5,134.61,6200.0,123.9674,123.9674,123.7098,123.811,6200.0
2014-09-22 13:00:00,134.56,134.56,134.44,134.53,6100.0,123.765,123.765,123.6547,123.7374,6100.0
2014-09-22 13:10:00,134.42,134.42,134.27,134.35,9700.0,123.6363,123.6363,123.4983,123.5719,9700.0
2014-09-22 13:20:00,134.35,134.87,134.31,134.8,29500.0,123.5719,124.0502,123.5351,123.9858,29500.0
2014-09-22 13:30:00,134.79,134.98,134.69,134.71,38700.0,123.9766,124.1513,123.8846,123.903,38700.0
2014-09-22 13:40:00,134.69,134.83,134.69,134.75,41300.0,123.8846,124.0134,123.8846,123.9398,41300.0
2014-09-22 13:50:00,134.75,134.83,134.72,134.73,17000.0,123.9398,124.0134,123.9122,123.9214,17000.0
2014-09-22 14:00:00,134.75,135.05,134.73,134.93,39200.0,123.9398,124.2157,123.9214,124.1053,39200.0
2014-09-22 14:10:00,134.95,135.03,134.83,134.99,80300.0,124.1237,124.1973,124.0134,124.1605,80300.0
2014-09-22 14:20:00,134.98,134.98,134.77,134.91,33200.0,124.1513,124.1513,123.9582,124.087,33200.0
2014-09-22 14:30:00,134.85,135.0,134.85,134.98,39200.0,124.0318,124.1697,124.0318,124.1513,39200.0
2014-09-22 14:40:00,134.99,135.04,134.9,134.93,33600.0,124.1605,124.2065,124.0778,124.1053,33600.0
2014-09-22 14:50:00,134.91,135.02,134.89,134.91,27500.0,124.087,124.1881,124.0686,124.087,27500.0
2014-09-22 15:00:00,134.9,135.07,134.9,134.92,28500.0,124.0778,124.2341,124.0778,124.0962,28500.0
2014-09-22 15:10:00,134.87,135.0,134.78,134.87,55800.0,124.0502,124.1697,123.9674,124.0502,55800.0
2014-09-22 15:20:00,134.85,135.01,134.82,134.93,50000.0,124.0318,124.1789,124.0042,124.1053,50000.0
2014-09-22 15:30:00,134.93,134.99,134.86,134.92,58900.0,124.1053,124.1605,124.041,124.0962,58900.0
2014-09-22 15:40:00,134.91,135.15,134.9,135.09,96100.0,124.087,124.3077,124.0778,124.2525,96100.0
2014-09-22 15:50:00,135.11,135.15,134.77,134.79,145000.0,124.2709,124.3077,123.9582,123.9766,145000.0
2014-09-23 09:30:00,134.19,134.48,133.7,133.9,47600.0,123.4247,123.6914,122.974,123.158,47600.0
2014-09-23 09:40:00,133.97,134.15,133.44,133.51,121400.0,123.2224,123.3879,122.7349,122.7993,121400.0
2014-09-23 09:50:00,133.46,134.03,133.46,134.02,34900.0,122.7533,123.2776,122.7533,123.2684,34900.0
2014-09-23 10:00:00,133.93,134.2,133.89,133.98,148000.0,123.1856,123.4339,123.1488,123.2316,148000.0
2014-09-23 10:10:00,133.95,133.98,133.73,133.85,9600.0,123.204,123.2316,123.0016,123.112,9600.0
2014-09-23 10:20:00,133.89,134.02,133.71,133.76,8900.0,123.1488,123.2684,122.9832,123.0292,8900.0
2014-09-23 10:30:00,133.77,133.81,133.46,133.46,8700.0,123.0384,123.0752,122.7533,122.7533,8700.0
2014-09-23 10:40:00,133.47,133.66,133.45,133.51,5500.0,122.7625,122.9372,122.7441,122.7993,5500.0
2014-09-23 10:50:00,133.53,133.67,133.24,133.24,40400.0,122.8177,122.9464,122.5509,122.5509,40400.0
2014-09-23 11:00:00,133.19,133.6,133.17,133.2,28900.0,122.5049,122.882,122.4865,122.5141,28900.0
2014-09-23 11:10:00,133.18,133.21,133.0,133.2,29000.0,122.4957,122.5233,122.3302,122.5141,29000.0
2014-09-23 11:20:00,133.24,133.41,133.04,133.14,10000.0,122.5509,122.7073,122.367,122.4589,10000.0
2014-09-23 11:30:00,133.15,133.61,133.11,133.47,239800.0,122.4681,122.8912,122.4314,122.7625,239800.0
2014-09-23 11:40:00,133.44,133.66,133.43,133.57,18300.0,122.7349,122.9372,122.7257,122.8545,18300.0
2014-09-23 11:50:00,133.6,133.6,133.39,133.44,5900.0,122.882,122.882,122.6889,122.7349,5900.0
2014-09-23 12:00:00,133.45,133.52,133.42,133.45,11000.0,122.7441,122.8085,122.7165,122.7441,11000.0
2014-09-23 12:10:00,133.5,133.52,133.28,133.3,3200.0,122.7901,122.8085,122.5877,122.6061,3200.0
2014-09-23 12:20:00,133.29,133.31,132.9,132.94,14000.0,122.5969,122.6153,122.2382,122.275,14000.0
2014-09-23 12:30:00,133.0,133.29,133.0,133.2,15800.0,122.3302,122.5969,122.3302,122.5141,15800.0
2014-09-23 12:40:00,133.15,133.15,132.98,132.98,3500.0,122.4681,122.4681,122.3118,122.3118,3500.0
2014-09-23 12:50:00,133.02,133.03,132.95,133.0,8300.0,122.3486,122.3578,122.2842,122.3302,8300.0
2014-09-23 13:00:00,132.96,133.0,132.78,132.8,15700.0,122.2934,122.3302,122.1278,122.1462,15700.0
2014-09-23 13:10:00,132.77,132.81,132.67,132.69,4500.0,122.1186,122.1554,122.0267,122.0451,4500.0
2014-09-23 13:20:00,132.75,132.85,132.75,132.78,5300.0,122.1002,122.1922,122.1002,122.1278,5300.0
2014-09-23 13:30:00,132.8,132.8,132.47,132.55,16100.0,122.1462,122.1462,121.8427,121.9163,16100.0
2014-09-23 13:40:00,132.57,132.57,132.33,132.33,6500.0,121.9347,121.9347,121.7139,121.7139,6500.0
2014-09-23 13:50:00,132.36,132.36,131.96,131.96,4800.0,121.7415,121.7415,121.3736,121.3736,4800.0
2014-09-23 14:00:00,132.03,132.13,131.92,131.95,9100.0,121.438,121.53,121.3368,121.3644,9100.0
2014-09-23 14:10:00,131.99,132.2,131.99,132.0,8000.0,121.4012,121.5944,121.4012,121.4104,8000.0
2014-09-23 14:20:00,131.98,132.05,131.87,131.94,7400.0,121.392,121.4564,121.2908,121.3552,7400.0
2014-09-23 14:30:00,131.93,132.05,131.92,131.96,6100.0,121.346,121.4564,121.3368,121.3736,6100.0
2014-09-23 14:40:00,131.99,132.06,131.96,132.04,15700.0,121.4012,121.4656,121.3736,121.4472,15700.0
2014-09-23 14:50:00,132.05,132.15,131.94,132.09,10200.0,121.4564,121.5484,121.3552,121.4932,10200.0
2014-09-23 15:00:00,132.1,132.29,132.1,132.13,6400.0,121.5024,121.6771,121.5024,121.53,6400.0
2014-09-23 15:10:00,132.15,132.36,132.14,132.36,22300.0,121.5484,121.7415,121.5392,121.7415,22300.0
2014-09-23 15:20:00,132.31,132.52,132.25,132.46,8800.0,121.6955,121.8887,121.6403,121.8335,8800.0
2014-09-23 15:30:00,132.47,132.59,132.4,132.55,18000.0,121.8427,121.9531,121.7783,121.9163,18000.0
2014-09-23 15:40:00,132.54,132.63,132.45,132.48,24700.0,121.9071,121.9899,121.8243,121.8519,24700.0
2014-09-23 15:50:00,132.48,132.49,132.28,132.35,71500.0,121.8519,121.8611,121.6679,121.7323,71500.0
2014-09-24 09:30:00,132.17,133.69,132.17,133.67,36700.0,121.5668,122.9648,121.5668,122.9464,36700.0
2014-09-24 09:40:00,133.83,133.84,132.55,132.62,18300.0,123.0936,123.1028,121.9163,121.9807,18300.0
2014-09-24 09:50:00,132.62,132.95,132.56,132.58,15700.0,121.9807,122.2842,121.9255,121.9439,15700.0
2014-09-24 10:00:00,132.54,132.91,132.54,132.73,18700.0,121.9071,122.2474,121.9071,122.0818,18700.0
2014-09-24 10:10:00,132.81,133.4,132.7,133.23,15100.0,122.1554,122.6981,122.0542,122.5417,15100.0
2014-09-24 10:20:00,133.15,133.49,132.95,133.48,5100.0,122.4681,122.7809,122.2842,122.7717,5100.0
2014-09-24 10:30:00,133.39,133.77,133.27,133.77,12200.0,122.6889,123.0384,122.5785,123.0384,12200.0
2014-09-24 10:40:00,133.76,133.92,133.68,133.92,12200.0,123.0292,123.1764,122.9556,123.1764,12200.0
2014-09-24 10:50:00,133.96,134.01,133.7,133.71,5800.0,123.2132,123.2592,122.974,122.9832,5800.0
2014-09-24 11:00:00,133.71,133.88,133.53,133.88,6500.0,122.9832,123.1396,122.8177,123.1396,6500.0
2014-09-24 11:10:00,133.87,134.02,133.81,133.93,7500.0,123.1304,123.2684,123.0752,123.1856,7500.0
2014-09-24 11:20:00,133.99,134.19,133.99,134.15,6900.0,123.2408,123.4247,123.2408,123.3879,6900.0
2014-09-24 11:30:00,134.19,134.27,134.13,134.19,5100.0,123.4247,123.4983,123.3695,123.4247,5100.0
2014-09-24 11:40:00,134.18,134.27,134.06,134.06,4100.0,123.4155,123.4983,123.3051,123.3051,4100.0
2014-09-24 11:50:00,134.06,134.29,134.05,134.19,5200.0,123.3051,123.5167,123.2959,123.4247,5200.0
2014-09-24 12:00:00,134.18,134.29,134.17,134.17,3200.0,123.4155,123.5167,123.4063,123.4063,3200.0
2014-09-24 12:10:00,134.17,134.21,134.07,134.17,7200.0,123.4063,123.4431,123.3143,123.4063,7200.0
2014-09-24 12:20:00,134.15,134.17,134.06,134.15,6100.0,123.3879,123.4063,123.3051,123.3879,6100.0
2014-09-24 12:30:00,134.14,134.19,133.9,133.99,13700.0,123.3787,123.4247,123.158,123.2408,13700.0
2014-09-24 12:40:00,133.98,134.04,133.93,134.01,3800.0,123.2316,123.2867,123.1856,123.2592,3800.0
2014-09-24 12:50:00,134.01,134.09,133.91,134.04,8700.0,123.2592,123.3327,123.1672,123.2867,8700.0
2014-09-24 13:00:00,134.07,134.12,134.0,134.11,4100.0,123.3143,123.3603,123.25,123.3511,4100.0
2014-09-24 13:10:00,134.18,134.28,134.17,134.26,2200.0,123.4155,123.5075,123.4063,123.4891,2200.0
2014-09-24 13:20:00,134.29,134.29,134.17,134.23,3600.0,123.5167,123.5167,123.4063,123.4615,3600.0
2014-09-24 13:30:00,134.21,134.38,134.21,134.35,4900.0,123.4431,123.5995,123.4431,123.5719,4900.0
2014-09-24 13:40:00,134.35,134.47,134.32,134.47,5700.0,123.5719,123.6823,123.5443,123.6823,5700.0
2014-09-24 13:50:00,134.45,134.6,134.44,134.56,5500.0,123.6639,123.8018,123.6547,123.765,5500.0
2014-09-24 14:00:00,134.55,134.66,134.5,134.6,4400.0,123.7558,123.857,123.7098,123.8018,4400.0
2014-09-24 14:10:00,134.62,135.0,134.61,134.97,36100.0,123.8202,124.1697,123.811,124.1421,36100.0
2014-09-24 14:20:00,134.95,135.27,134.95,135.2,20500.0,124.1237,124.4181,124.1237,124.3537,20500.0
2014-09-24 14:30:00,135.22,135.32,135.09,135.32,11400.0,124.3721,124.4641,124.2525,124.4641,11400.0
2014-09-24 14:40:00,135.33,135.42,135.24,135.4,16700.0,124.4733,124.556,124.3905,124.5376,16700.0
2014-09-24 14:50:00,135.4,135.57,135.39,135.55,19800.0,124.5376,124.694,124.5284,124.6756,19800.0
2014-09-24 15:00:00,135.55,135.68,135.52,135.65,26500.0,124.6756,124.7952,124.648,124.7676,26500.0
2014-09-24 15:10:00,135.65,135.66,135.46,135.54,24800.0,124.7676,124.7768,124.5928,124.6664,24800.0
2014-09-24 15:20:00,135.52,135.67,135.49,135.61,21700.0,124.648,124.786,124.6204,124.7308,21700.0
2014-09-24 15:30:00,135.61,135.75,135.61,135.68,27300.0,124.7308,124.8596,124.7308,124.7952,27300.0
2014-09-24 15:40:00,135.69,135.74,135.55,135.7,44500.0,124.8044,124.8504,124.6756,124.8136,44500.0
2014-09-24 15:50:00,135.68,135.76,135.47,135.53,107600.0,124.7952,124.8688,124.602,124.6572,107600.0
2014-09-25 09:30:00,134.57,134.57,133.07,133.52,56300.0,123.7742,123.7742,122.3946,122.8085,56300.0
2014-09-25 09:40:00,133.54,133.97,132.82,133.06,45700.0,122.8269,123.2224,122.1646,122.3854,45700.0
2014-09-25 09:50:00,133.05,133.05,132.62,132.81,17300.0,122.3762,122.3762,121.9807,122.1554,17300.0
2014-09-25 10:00:00,132.84,133.31,132.84,133.19,49700.0,122.183,122.6153,122.183,122.5049,49700.0
2014-09-25 10:10:00,133.16,133.25,132.86,133.06,67100.0,122.4773,122.5601,122.2014,122.3854,67100.0
2014-09-25 10:20:00,133.07,133.13,132.74,133.13,28300.0,122.3946,122.4498,122.091,122.4498,28300.0
2014-09-25 10:30:00,133.13,133.14,132.78,133.01,39100.0,122.4498,122.4589,122.1278,122.3394,39100.0
2014-09-25 10:40:00,133.0,133.05,132.58,132.75,69200.0,122.3302,122.3762,121.9439,122.1002,69200.0
2014-09-25 10:50:00,132.7,132.87,132.43,132.43,68500.0,122.0542,122.2106,121.8059,121.8059,68500.0
2014-09-25 11:00:00,132.4,132.54,132.03,132.23,20900.0,121.7783,121.9071,121.438,121.622,20900.0
2014-09-25 11:10:00,132.18,132.49,132.1,132.31,22000.0,121.576,121.8611,121.5024,121.6955,22000.0
2014-09-25 11:20:00,132.31,132.47,132.2,132.37,14400.0,121.6955,121.8427,121.5944,121.7507,14400.0
2014-09-25 11:30:00,132.34,132.34,132.06,132.06,58600.0,121.7231,121.7231,121.4656,121.4656,58600.0
2014-09-25 11:40:00,132.03,132.08,131.78,131.81,51200.0,121.438,121.484,121.2081,121.2356,51200.0
2014-09-25 11:50:00,131.76,131.91,131.72,131.85,8600.0,121.1897,121.3276,121.1529,121.2724,8600.0
2014-09-25 12:00:00,131.83,131.86,131.73,131.8,9800.0,121.254,121.2816,121.1621,121.2264,9800.0
2014-09-25 12:10:00,131.84,131.88,131.63,131.76,14900.0,121.2632,121.3,121.0701,121.1897,14900.0
2014-09-25 12:20:00,131.63,131.69,131.38,131.43,11900.0,121.0701,121.1253,120.8401,120.8861,11900.0
2014-09-25 12:30:00,131.45,131.5,131.37,131.5,25000.0,120.9045,120.9505,120.8309,120.9505,25000.0
2014-09-25 12:40:00,131.44,131.47,131.27,131.35,5000.0,120.8953,120.9229,120.739,120.8126,5000.0
2014-09-25 12:50:00,131.29,131.35,131.24,131.3,2900.0,120.7574,120.8126,120.7114,120.7666,2900.0
2014-09-25 13:00:00,131.35,131.44,131.26,131.34,8300.0,120.8126,120.8953,120.7298,120.8034,8300.0
2014-09-25 13:10:00,131.35,131.58,131.32,131.58,11500.0,120.8126,121.0241,120.785,121.0241,11500.0
2014-09-25 13:20:00,131.53,131.54,131.41,131.46,5300.0,120.9781,120.9873,120.8677,120.9137,5300.0
2014-09-25 13:30:00,131.47,131.48,131.4,131.4,5600.0,120.9229,120.9321,120.8585,120.8585,5600.0
2014-09-25 13:40:00,131.38,131.48,131.21,131.23,7200.0,120.8401,120.9321,120.6838,120.7022,7200.0
2014-09-25 13:50:00,131.22,131.31,131.01,131.23,11900.0,120.693,120.7758,120.4998,120.7022,11900.0
2014-09-25 14:00:00,131.21,131.4,131.08,131.34,24000.0,120.6838,120.8585,120.5642,120.8034,24000.0
2014-09-25 14:10:00,131.32,131.4,131.25,131.36,10100.0,120.785,120.8585,120.7206,120.8217,10100.0
2014-09-25 14:20:00,131.34,131.54,131.34,131.54,9700.0,120.8034,120.9873,120.8034,120.9873,9700.0
2014-09-25 14:30:00,131.59,131.59,131.38,131.55,10700.0,121.0333,121.0333,120.8401,120.9965,10700.0
2014-09-25 14:40:00,131.57,131.58,131.39,131.58,13400.0,121.0149,121.0241,120.8493,121.0241,13400.0
2014-09-25 14:50:00,131.62,131.62,131.44,131.45,12000.0,121.0609,121.0609,120.8953,120.9045,12000.0
2014-09-25 15:00:00,131.45,131.47,131.34,131.42,18200.0,120.9045,120.9229,120.8034,120.8769,18200.0
2014-09-25 15:10:00,131.42,131.42,131.17,131.27,80000.0,120.8769,120.8769,120.647,120.739,80000.0
2014-09-25 15:20:00,131.26,131.27,131.11,131.16,22300.0,120.7298,120.739,120.5918,120.6378,22300.0
2014-09-25 15:30:00,131.16,131.54,131.16,131.52,51500.0,120.6378,120.9873,120.6378,120.9689,51500.0
2014-09-25 15:40:00,131.53,131.81,131.46,131.77,74300.0,120.9781,121.2356,120.9137,121.1989,74300.0
2014-09-25 15:50:00,131.75,131.87,131.27,131.3,119400.0,121.1805,121.2908,120.739,120.7666,119400.0
2014-09-26 09:30:00,131.92,131.97,131.13,131.5,33900.0,121.5947,121.6408,120.8666,121.2076,33900.0
2014-09-26 09:40:00,131.48,131.5,131.01,131.11,18700.0,121.1892,121.2076,120.756,120.8481,18700.0
2014-09-26 09:50:00,131.2,131.41,130.86,130.91,20800.0,120.9311,121.1246,120.6177,120.6638,20800.0
2014-09-26 10:00:00,131.0,131.25,130.91,130.91,27300.0,120.7467,120.9772,120.6638,120.6638,27300.0
2014-09-26 10:10:00,130.93,130.94,130.6,130.65,10100.0,120.6822,120.6914,120.378,120.4241,10100.0
2014-09-26 10:20:00,130.85,131.25,130.83,130.88,6700.0,120.6085,120.9772,120.59,120.6361,6700.0
2014-09-26 10:30:00,130.73,131.06,130.69,130.95,8300.0,120.4979,120.802,120.461,120.7007,8300.0
2014-09-26 10:40:00,131.04,131.04,130.59,130.63,15800.0,120.7836,120.7836,120.3688,120.4057,15800.0
2014-09-26 10:50:00,130.67,130.79,130.45,130.79,4200.0,120.4426,120.5532,120.2398,120.5532,4200.0
2014-09-26 11:00:00,130.8,130.87,130.59,130.66,7200.0,120.5624,120.6269,120.3688,120.4334,7200.0
2014-09-26 11:10:00,130.65,130.84,130.6,130.66,28300.0,120.4241,120.5993,120.378,120.4334,28300.0
2014-09-26 11:20:00,130.61,130.73,130.5,130.5,22900.0,120.3873,120.4979,120.2859,120.2859,22900.0
2014-09-26 11:30:00,130.5,130.76,130.5,130.67,26700.0,120.2859,120.5255,120.2859,120.4426,26700.0
2014-09-26 11:40:00,130.58,130.7,130.51,130.7,12800.0,120.3596,120.4702,120.2951,120.4702,12800.0
2014-09-26 11:50:00,130.72,130.72,130.59,130.6,4700.0,120.4887,120.4887,120.3688,120.378,4700.0
2014-09-26 12:00:00,130.59,130.7,130.58,130.7,3000.0,120.3688,120.4702,120.3596,120.4702,3000.0
2014-09-26 12:10:00,130.62,130.79,130.6,130.79,15400.0,120.3965,120.5532,120.378,120.5532,15400.0
2014-09-26 12:20:00,130.81,130.82,130.66,130.82,12600.0,120.5716,120.5808,120.4334,120.5808,12600.0
2014-09-26 12:30:00,130.84,130.97,130.84,130.88,7900.0,120.5993,120.7191,120.5993,120.6361,7900.0
2014-09-26 12:40:00,130.75,130.84,130.75,130.81,3600.0,120.5163,120.5993,120.5163,120.5716,3600.0
2014-09-26 12:50:00,130.8,130.89,130.8,130.89,7600.0,120.5624,120.6453,120.5624,120.6453,7600.0
2014-09-26 13:00:00,130.87,130.92,130.85,130.89,1700.0,120.6269,120.673,120.6085,120.6453,1700.0
2014-09-26 13:10:00,130.87,130.93,130.79,130.82,8100.0,120.6269,120.6822,120.5532,120.5808,8100.0
2014-09-26 13:20:00,130.83,130.85,130.77,130.84,6200.0,120.59,120.6085,120.5347,120.5993,6200.0
2014-09-26 13:30:00,130.85,130.85,130.8,130.84,1700.0,120.6085,120.6085,120.5624,120.5993,1700.0
2014-09-26 13:40:00,130.84,130.91,130.8,130.9,7300.0,120.5993,120.6638,120.5624,120.6546,7300.0
2014-09-26 13:50:00,130.9,131.14,130.9,131.1,10200.0,120.6546,120.8758,120.6546,120.8389,10200.0
2014-09-26 14:00:00,131.11,131.51,131.11,131.51,2600.0,120.8481,121.2168,120.8481,121.2168,2600.0
2014-09-26 14:10:00,131.58,131.8,131.4,131.77,8100.0,121.2813,121.4841,121.1154,121.4565,8100.0
2014-09-26 14:20:00,131.76,131.82,131.68,131.71,12200.0,121.4473,121.5026,121.3735,121.4012,12200.0
2014-09-26 14:30:00,131.75,132.05,131.73,132.04,3900.0,121.438,121.7146,121.4196,121.7053,3900.0
2014-09-26 14:40:00,132.06,132.18,132.0,132.08,11400.0,121.7238,121.8344,121.6685,121.7422,11400.0
2014-09-26 14:50:00,132.11,132.11,131.83,131.93,6300.0,121.7699,121.7699,121.5118,121.6039,6300.0
2014-09-26 15:00:00,131.9,132.09,131.86,132.03,7800.0,121.5763,121.7514,121.5394,121.6961,7800.0
2014-09-26 15:10:00,132.07,132.07,131.8,131.84,5600.0,121.733,121.733,121.4841,121.521,5600.0
2014-09-26 15:20:00,131.85,131.93,131.65,131.71,8800.0,121.5302,121.6039,121.3459,121.4012,8800.0
2014-09-26 15:30:00,131.72,131.81,131.62,131.68,16400.0,121.4104,121.4933,121.3182,121.3735,16400.0
2014-09-26 15:40:00,131.72,131.76,131.48,131.49,23200.0,121.4104,121.4473,121.1892,121.1984,23200.0
2014-09-26 15:50:00,131.5,131.76,131.49,131.73,60500.0,121.2076,121.4473,121.1984,121.4196,60500.0
2014-09-29 09:30:00,130.63,131.23,130.42,131.23,7200.0,120.4057,120.9587,120.2121,120.9587,7200.0
2014-09-29 09:40:00,131.3,131.76,131.1,131.15,13800.0,121.0233,121.4473,120.8389,120.885,13800.0
2014-09-29 09:50:00,131.1,131.68,131.1,131.57,19400.0,120.8389,121.3735,120.8389,121.2721,19400.0
2014-09-29 10:00:00,131.54,131.61,131.13,131.26,91400.0,121.2445,121.309,120.8666,120.9864,91400.0
2014-09-29 10:10:00,131.34,131.55,131.26,131.48,8200.0,121.0601,121.2537,120.9864,121.1892,8200.0
2014-09-29 10:20:00,131.47,131.51,131.38,131.48,7400.0,121.18,121.2168,121.097,121.1892,7400.0
2014-09-29 10:30:00,131.56,131.82,131.56,131.78,4900.0,121.2629,121.5026,121.2629,121.4657,4900.0
2014-09-29 10:40:00,131.67,131.81,131.62,131.62,4500.0,121.3643,121.4933,121.3182,121.3182,4500.0
2014-09-29 10:50:00,131.67,131.79,131.58,131.68,6400.0,121.3643,121.4749,121.2813,121.3735,6400.0
2014-09-29 11:00:00,131.7,131.79,131.6,131.76,2700.0,121.392,121.4749,121.2998,121.4473,2700.0
2014-09-29 11:10:00,131.75,132.0,131.75,131.98,6600.0,121.438,121.6685,121.438,121.65,6600.0
2014-09-29 11:20:00,131.99,132.03,131.8,131.99,7300.0,121.6593,121.6961,121.4841,121.6593,7300.0
2014-09-29 11:30:00,131.96,132.01,131.89,131.99,2300.0,121.6316,121.6777,121.5671,121.6593,2300.0
2014-09-29 11:40:00,131.97,132.0,131.83,131.93,4200.0,121.6408,121.6685,121.5118,121.6039,4200.0
2014-09-29 11:50:00,131.99,132.06,131.9,132.06,17700.0,121.6593,121.7238,121.5763,121.7238,17700.0
2014-09-29 12:00:00,132.0,132.04,131.88,131.99,19800.0,121.6685,121.7053,121.5579,121.6593,19800.0
2014-09-29 12:10:00,131.96,132.02,131.8,131.91,9600.0,121.6316,121.6869,121.4841,121.5855,9600.0
2014-09-29 12:20:00,131.97,131.98,131.81,131.92,14300.0,121.6408,121.65,121.4933,121.5947,14300.0
2014-09-29 12:30:00,131.89,131.89,131.6,131.6,4200.0,121.5671,121.5671,121.2998,121.2998,4200.0
2014-09-29 12:40:00,131.63,131.74,131.61,131.74,3300.0,121.3274,121.4288,121.309,121.4288,3300.0
2014-09-29 12:50:00,131.71,131.95,131.71,131.95,2000.0,121.4012,121.6224,121.4012,121.6224,2000.0
2014-09-29 13:00:00,131.94,131.94,131.67,131.77,1900.0,121.6132,121.6132,121.3643,121.4565,1900.0
2014-09-29 13:10:00,131.84,131.9,131.74,131.77,3000.0,121.521,121.5763,121.4288,121.4565,3000.0
2014-09-29 13:20:00,131.84,131.87,131.74,131.78,2800.0,121.521,121.5486,121.4288,121.4657,2800.0
2014-09-29 13:30:00,131.86,131.92,131.72,131.72,13300.0,121.5394,121.5947,121.4104,121.4104,13300.0
2014-09-29 13:40:00,131.74,131.8,131.53,131.53,12200.0,121.4288,121.4841,121.2353,121.2353,12200.0
2014-09-29 13:50:00,131.55,131.75,131.55,131.75,5400.0,121.2537,121.438,121.2537,121.438,5400.0
2014-09-29 14:00:00,131.74,131.87,131.69,131.74,25200.0,121.4288,121.5486,121.3827,121.4288,25200.0
2014-09-29 14:10:00,131.77,131.84,131.53,131.53,9100.0,121.4565,121.521,121.2353,121.2353,9100.0
2014-09-29 14:20:00,131.53,131.53,131.36,131.41,9300.0,121.2353,121.2353,121.0786,121.1246,9300.0
2014-09-29 14:30:00,131.41,131.65,131.41,131.58,9000.0,121.1246,121.3459,121.1246,121.2813,9000.0
2014-09-29 14:40:00,131.58,131.79,131.56,131.75,9100.0,121.2813,121.4749,121.2629,121.438,9100.0
2014-09-29 14:50:00,131.74,131.89,131.54,131.86,12700.0,121.4288,121.5671,121.2445,121.5394,12700.0
2014-09-29 15:00:00,131.88,131.9,131.72,131.82,17400.0,121.5579,121.5763,121.4104,121.5026,17400.0
2014-09-29 15:10:00,131.8,132.06,131.75,132.0,15400.0,121.4841,121.7238,121.438,121.6685,15400.0
2014-09-29 15:20:00,131.95,132.15,131.95,132.06,12000.0,121.6224,121.8067,121.6224,121.7238,12000.0
2014-09-29 15:30:00,132.09,132.1,131.97,132.06,13300.0,121.7514,121.7606,121.6408,121.7238,13300.0
2014-09-29 15:40:00,131.99,131.99,131.75,131.91,18900.0,121.6593,121.6593,121.438,121.5855,18900.0
2014-09-29 15:50:00,131.88,132.0,131.81,131.91,57100.0,121.5579,121.6685,121.4933,121.5855,57100.0
2014-09-30 09:30:00,132.0,132.25,131.35,131.51,19700.0,121.6685,121.8989,121.0693,121.2168,19700.0
2014-09-30 09:40:00,131.5,131.72,131.05,131.3,16100.0,121.2076,121.4104,120.7928,121.0233,16100.0
2014-09-30 09:50:00,131.25,131.47,131.12,131.24,21100.0,120.9772,121.18,120.8573,120.968,21100.0
2014-09-30 10:00:00,131.22,131.3,130.78,131.1,70800.0,120.9495,121.0233,120.544,120.8389,70800.0
2014-09-30 10:10:00,131.15,131.17,130.98,131.0,20700.0,120.885,120.9034,120.7283,120.7467,20700.0
2014-09-30 10:20:00,130.97,130.97,130.6,130.61,11200.0,120.7191,120.7191,120.378,120.3873,11200.0
2014-09-30 10:30:00,130.62,130.85,130.61,130.85,14000.0,120.3965,120.6085,120.3873,120.6085,14000.0
2014-09-30 10:40:00,130.95,131.09,130.84,130.95,9300.0,120.7007,120.8297,120.5993,120.7007,9300.0
2014-09-30 10:50:00,130.91,131.28,130.89,131.19,6000.0,120.6638,121.0048,120.6453,120.9219,6000.0
2014-09-30 11:00:00,131.22,131.51,131.2,131.51,4800.0,120.9495,121.2168,120.9311,121.2168,4800.0
2014-09-30 11:10:00,131.47,131.59,131.4,131.46,6800.0,121.18,121.2906,121.1154,121.1707,6800.0
2014-09-30 11:20:00,131.43,131.53,131.43,131.53,4000.0,121.1431,121.2353,121.1431,121.2353,4000.0
2014-09-30 11:30:00,131.51,131.71,131.45,131.51,3100.0,121.2168,121.4012,121.1615,121.2168,3100.0
2014-09-30 11:40:00,131.47,131.47,131.1,131.29,21200.0,121.18,121.18,120.8389,121.014,21200.0
2014-09-30 11:50:00,131.29,131.33,131.13,131.2,8000.0,121.014,121.0509,120.8666,120.9311,8000.0
2014-09-30 12:00:00,131.22,131.3,131.11,131.13,3200.0,120.9495,121.0233,120.8481,120.8666,3200.0
2014-09-30 12:10:00,131.18,131.33,131.13,131.25,15900.0,120.9127,121.0509,120.8666,120.9772,15900.0
2014-09-30 12:20:00,131.3,131.32,131.21,131.29,25500.0,121.0233,121.0417,120.9403,121.014,25500.0
2014-09-30 12:30:00,131.23,131.3,131.04,131.11,23000.0,120.9587,121.0233,120.7836,120.8481,23000.0
2014-09-30 12:40:00,131.1,131.25,131.01,131.23,26500.0,120.8389,120.9772,120.756,120.9587,26500.0
2014-09-30 12:50:00,131.25,131.33,131.2,131.21,4900.0,120.9772,121.0509,120.9311,120.9403,4900.0
2014-09-30 13:00:00,131.28,131.45,131.2,131.42,11300.0,121.0048,121.1615,120.9311,121.1339,11300.0
2014-09-30 13:10:00,131.37,131.55,131.37,131.37,3100.0,121.0878,121.2537,121.0878,121.0878,3100.0
2014-09-30 13:20:00,131.37,131.46,131.24,131.34,13500.0,121.0878,121.1707,120.968,121.0601,13500.0
2014-09-30 13:30:00,131.34,131.34,131.08,131.1,4600.0,121.0601,121.0601,120.8205,120.8389,4600.0
2014-09-30 13:40:00,131.1,131.12,130.63,130.71,7400.0,120.8389,120.8573,120.4057,120.4794,7400.0
2014-09-30 13:50:00,130.67,130.73,130.6,130.71,3600.0,120.4426,120.4979,120.378,120.4794,3600.0
2014-09-30 14:00:00,130.72,130.84,130.6,130.72,5600.0,120.4887,120.5993,120.378,120.4887,5600.0
2014-09-30 14:10:00,130.72,130.75,130.4,130.46,12600.0,120.4887,120.5163,120.1937,120.249,12600.0
2014-09-30 14:20:00,130.43,130.62,130.29,130.62,6900.0,120.2214,120.3965,120.0923,120.3965,6900.0
2014-09-30 14:30:00,130.61,130.78,130.5,130.61,9100.0,120.3873,120.544,120.2859,120.3873,9100.0
2014-09-30 14:40:00,130.57,130.61,130.38,130.55,9500.0,120.3504,120.3873,120.1753,120.332,9500.0
2014-09-30 14:50:00,130.55,130.72,130.51,130.51,8700.0,120.332,120.4887,120.2951,120.2951,8700.0
2014-09-30 15:00:00,130.53,130.81,130.33,130.75,53500.0,120.3135,120.5716,120.1292,120.5163,53500.0
2014-09-30 15:10:00,130.79,130.8,130.52,130.67,16600.0,120.5532,120.5624,120.3043,120.4426,16600.0
2014-09-30 15:20:00,130.68,130.95,130.68,130.86,20600.0,120.4518,120.7007,120.4518,120.6177,20600.0
2014-09-30 15:30:00,130.87,131.1,130.78,130.96,18900.0,120.6269,120.8389,120.544,120.7099,18900.0
2014-09-30 15:40:00,130.96,131.0,130.58,130.59,30300.0,120.7099,120.7467,120.3596,120.3688,30300.0
2014-09-30 15:50:00,130.58,130.66,130.29,130.29,94500.0,120.3596,120.4334,120.0923,120.0923,94500.0
2014-10-01 09:30:00,130.28,130.6,128.61,128.72,43100.0,120.0831,120.378,118.5438,118.6452,43100.0
2014-10-01 09:40:00,128.67,129.05,128.19,128.5,34800.0,118.5991,118.9494,118.1567,118.4424,34800.0
2014-10-01 09:50:00,128.52,128.55,128.08,128.08,22500.0,118.4608,118.4885,118.0553,118.0553,22500.0
2014-10-01 10:00:00,128.02,128.22,127.53,127.88,36100.0,118.0,118.1843,117.5483,117.8709,36100.0
2014-10-01 10:10:00,127.91,128.13,127.63,128.11,62300.0,117.8986,118.1014,117.6405,118.0829,62300.0
2014-10-01 10:20:00,128.16,128.58,128.07,128.52,39000.0,118.129,118.5162,118.0461,118.4608,39000.0
2014-10-01 10:30:00,128.52,128.56,128.03,128.15,41100.0,118.4608,118.4977,118.0092,118.1198,41100.0
2014-10-01 10:40:00,128.11,128.5,128.11,128.44,19000.0,118.0829,118.4424,118.0829,118.3871,19000.0
2014-10-01 10:50:00,128.48,128.82,128.47,128.82,13900.0,118.424,118.7374,118.4148,118.7374,13900.0
2014-10-01 11:00:00,128.85,129.12,128.82,128.98,15400.0,118.765,119.0139,118.7374,118.8848,15400.0
2014-10-01 11:10:00,129.0,129.07,128.76,128.97,10800.0,118.9033,118.9678,118.6821,118.8756,10800.0
2014-10-01 11:20:00,128.98,129.02,128.71,128.82,10600.0,118.8848,118.9217,118.636,118.7374,10600.0
2014-10-01 11:30:00,128.82,129.05,128.75,128.97,13000.0,118.7374,118.9494,118.6728,118.8756,13000.0
2014-10-01 11:40:00,128.96,129.0,128.64,128.65,23400.0,118.8664,118.9033,118.5715,118.5807,23400.0
2014-10-01 11:50:00,128.69,128.74,128.6,128.7,10600.0,118.6175,118.6636,118.5346,118.6268,10600.0
2014-10-01 12:00:00,128.66,128.72,128.48,128.65,11900.0,118.5899,118.6452,118.424,118.5807,11900.0
2014-10-01 12:10:00,128.66,128.66,128.39,128.53,10900.0,118.5899,118.5899,118.341,118.4701,10900.0
2014-10-01 12:20:00,128.54,128.64,128.44,128.54,9900.0,118.4793,118.5715,118.3871,118.4793,9900.0
2014-10-01 12:30:00,128.59,128.59,128.33,128.33,10800.0,118.5254,118.5254,118.2857,118.2857,10800.0
2014-10-01 12:40:00,128.37,128.44,128.06,128.11,11400.0,118.3226,118.3871,118.0369,118.0829,11400.0
2014-10-01 12:50:00,128.07,128.22,128.06,128.1,9300.0,118.0461,118.1843,118.0369,118.0737,9300.0
2014-10-01 13:00:00,128.02,128.11,127.82,127.88,10500.0,118.0,118.0829,117.8156,117.8709,10500.0
2014-10-01 13:10:00,127.89,128.02,127.6,127.66,17500.0,117.8802,118.0,117.6129,117.6682,17500.0
2014-10-01 13:20:00,127.63,127.83,127.58,127.83,8800.0,117.6405,117.8249,117.5944,117.8249,8800.0
2014-10-01 13:30:00,127.86,127.86,127.6,127.67,12800.0,117.8525,117.8525,117.6129,117.6774,12800.0
2014-10-01 13:40:00,127.58,127.79,127.56,127.61,14300.0,117.5944,117.788,117.576,117.6221,14300.0
2014-10-01 13:50:00,127.67,127.72,127.57,127.69,13300.0,117.6774,117.7235,117.5852,117.6958,13300.0
2014-10-01 14:00:00,127.68,128.07,127.66,128.07,10900.0,117.6866,118.0461,117.6682,118.0461,10900.0
2014-10-01 14:10:00,128.06,128.15,127.89,128.0,29700.0,118.0369,118.1198,117.8802,117.9815,29700.0
2014-10-01 14:20:00,128.05,128.22,127.86,128.09,14300.0,118.0276,118.1843,117.8525,118.0645,14300.0
2014-10-01 14:30:00,128.1,128.17,128.02,128.16,16800.0,118.0737,118.1382,118.0,118.129,16800.0
2014-10-01 14:40:00,128.18,128.21,127.92,128.0,14100.0,118.1475,118.1751,117.9078,117.9815,14100.0
2014-10-01 14:50:00,127.99,128.02,127.53,127.55,41300.0,117.9723,118.0,117.5483,117.5668,41300.0
2014-10-01 15:00:00,127.57,127.65,127.49,127.52,26900.0,117.5852,117.6589,117.5115,117.5391,26900.0
2014-10-01 15:10:00,127.53,127.86,127.52,127.72,22700.0,117.5483,117.8525,117.5391,117.7235,22700.0
2014-10-01 15:20:00,127.71,127.8,127.5,127.68,21400.0,117.7142,117.7972,117.5207,117.6866,21400.0
2014-10-01 15:30:00,127.7,127.96,127.68,127.83,30100.0,117.705,117.9447,117.6866,117.8249,30100.0
2014-10-01 15:40:00,127.82,128.08,127.82,128.0,41500.0,117.8156,118.0553,117.8156,117.9815,41500.0
2014-10-01 15:50:00,128.0,128.17,127.8,127.99,219300.0,117.9815,118.1382,117.7972,117.9723,219300.0
2014-10-02 09:30:00,127.1,128.21,127.04,127.69,25600.0,117.152,118.1751,117.0967,117.6958,25600.0
2014-10-02 09:40:00,127.68,127.68,127.36,127.6,56100.0,117.6866,117.6866,117.3916,117.6129,56100.0
2014-10-02 09:50:00,127.51,127.65,127.4,127.51,17700.0,117.5299,117.6589,117.4285,117.5299,17700.0
2014-10-02 10:00:00,127.51,127.6,127.24,127.5,33100.0,117.5299,117.6129,117.281,117.5207,33100.0
2014-10-02 10:10:00,127.5,127.54,127.0,127.14,26000.0,117.5207,117.5576,117.0598,117.1889,26000.0
2014-10-02 10:20:00,127.11,127.36,126.98,127.07,29300.0,117.1612,117.3916,117.0414,117.1243,29300.0
2014-10-02 10:30:00,127.04,127.04,126.53,126.55,51500.0,117.0967,117.0967,116.6266,116.645,51500.0
2014-10-02 10:40:00,126.52,126.6,126.25,126.43,103300.0,116.6174,116.6911,116.3685,116.5344,103300.0
2014-10-02 10:50:00,126.45,126.55,126.24,126.34,18600.0,116.5529,116.645,116.3593,116.4515,18600.0
2014-10-02 11:00:00,126.35,126.62,126.34,126.44,27700.0,116.4607,116.7096,116.4515,116.5436,27700.0
2014-10-02 11:10:00,126.44,126.61,126.1,126.16,32300.0,116.5436,116.7003,116.2303,116.2856,32300.0
2014-10-02 11:20:00,126.15,126.31,126.01,126.1,37900.0,116.2763,116.4238,116.1473,116.2303,37900.0
2014-10-02 11:30:00,126.11,126.21,125.9,126.07,30300.0,116.2395,116.3316,116.0459,116.2026,30300.0
2014-10-02 11:40:00,126.07,126.3,125.9,126.24,40800.0,116.2026,116.4146,116.0459,116.3593,40800.0
2014-10-02 11:50:00,126.19,126.3,126.05,126.1,51500.0,116.3132,116.4146,116.1842,116.2303,51500.0
2014-10-02 12:00:00,126.17,126.25,126.04,126.19,76300.0,116.2948,116.3685,116.175,116.3132,76300.0
2014-10-02 12:10:00,126.19,126.3,126.01,126.04,65200.0,116.3132,116.4146,116.1473,116.175,65200.0
2014-10-02 12:20:00,126.05,126.17,126.02,126.17,16100.0,116.1842,116.2948,116.1565,116.2948,16100.0
2014-10-02 12:30:00,126.19,126.21,126.01,126.09,15300.0,116.3132,116.3316,116.1473,116.221,15300.0
2014-10-02 12:40:00,126.1,126.21,126.02,126.05,9800.0,116.2303,116.3316,116.1565,116.1842,9800.0
2014-10-02 12:50:00,126.06,126.61,126.06,126.59,9300.0,116.1934,116.7003,116.1934,116.6819,9300.0
2014-10-02 13:00:00,126.54,127.07,126.53,127.01,19300.0,116.6358,117.1243,116.6266,117.069,19300.0
2014-10-02 13:10:00,127.02,127.48,127.01,127.48,7400.0,117.0783,117.5022,117.069,117.5022,7400.0
2014-10-02 13:20:00,127.45,127.6,127.22,127.55,35000.0,117.4746,117.6129,117.2626,117.5668,35000.0
2014-10-02 13:30:00,127.55,127.58,127.2,127.23,11800.0,117.5668,117.5944,117.2442,117.2718,11800.0
2014-10-02 13:40:00,127.21,127.43,127.2,127.29,4900.0,117.2534,117.4562,117.2442,117.3271,4900.0
2014-10-02 13:50:00,127.31,127.44,127.22,127.25,8600.0,117.3456,117.4654,117.2626,117.2902,8600.0
2014-10-02 14:00:00,127.27,127.42,127.2,127.34,13900.0,117.3087,117.4469,117.2442,117.3732,13900.0
2014-10-02 14:10:00,127.32,127.51,127.26,127.29,12500.0,117.3548,117.5299,117.2995,117.3271,12500.0
2014-10-02 14:20:00,127.28,127.48,127.2,127.48,11300.0,117.3179,117.5022,117.2442,117.5022,11300.0
2014-10-02 14:30:00,127.41,127.47,127.17,127.22,9700.0,117.4377,117.493,117.2165,117.2626,9700.0
2014-10-02 14:40:00,127.22,127.51,127.22,127.35,23900.0,117.2626,117.5299,117.2626,117.3824,23900.0
2014-10-02 14:50:00,127.34,127.58,127.32,127.36,17500.0,117.3732,117.5944,117.3548,117.3916,17500.0
2014-10-02 15:00:00,127.32,127.47,127.28,127.39,11400.0,117.3548,117.493,117.3179,117.4193,11400.0
2014-10-02 15:10:00,127.41,127.5,127.14,127.15,15900.0,117.4377,117.5207,117.1889,117.1981,15900.0
2014-10-02 15:20:00,127.17,127.29,127.13,127.23,14700.0,117.2165,117.3271,117.1796,117.2718,14700.0
2014-10-02 15:30:00,127.2,127.21,126.94,127.14,25200.0,117.2442,117.2534,117.0045,117.1889,25200.0
2014-10-02 15:40:00,127.15,127.31,127.05,127.24,36700.0,117.1981,117.3456,117.1059,117.281,36700.0
2014-10-02 15:50:00,127.29,127.33,127.08,127.13,46900.0,117.3271,117.364,117.1336,117.1796,46900.0
2014-10-03 09:30:00,128.09,128.18,127.47,127.7,13000.0,118.0645,118.1475,117.493,117.705,13000.0
2014-10-03 09:40:00,127.78,128.32,127.68,128.22,47400.0,117.7788,118.2765,117.6866,118.1843,47400.0
2014-10-03 09:50:00,128.16,128.53,127.95,128.37,9700.0,118.129,118.4701,117.9355,118.3226,9700.0
2014-10-03 10:00:00,128.61,128.84,128.5,128.67,7000.0,118.5438,118.7558,118.4424,118.5991,7000.0
2014-10-03 10:10:00,128.66,128.84,128.51,128.77,19200.0,118.5899,118.7558,118.4516,118.6913,19200.0
2014-10-03 10:20:00,128.79,129.06,128.78,128.93,30500.0,118.7097,118.9586,118.7005,118.8388,30500.0
2014-10-03 10:30:00,128.97,129.04,128.83,128.96,13500.0,118.8756,118.9401,118.7466,118.8664,13500.0
2014-10-03 10:40:00,128.92,129.0,128.84,128.96,18500.0,118.8295,118.9033,118.7558,118.8664,18500.0
2014-10-03 10:50:00,129.04,129.11,128.9,129.06,10500.0,118.9401,119.0047,118.8111,118.9586,10500.0
2014-10-03 11:00:00,129.03,129.23,129.01,129.23,12000.0,118.9309,119.1153,118.9125,119.1153,12000.0
2014-10-03 11:10:00,129.2,129.25,128.97,129.05,13700.0,119.0876,119.1337,118.8756,118.9494,13700.0
2014-10-03 11:20:00,129.04,129.16,128.95,129.07,19000.0,118.9401,119.0508,118.8572,118.9678,19000.0
2014-10-03 11:30:00,129.08,129.15,128.99,129.05,33400.0,118.977,119.0415,118.8941,118.9494,33400.0
2014-10-03 11:40:00,129.03,129.25,129.03,129.08,7700.0,118.9309,119.1337,118.9309,118.977,7700.0
2014-10-03 11:50:00,129.08,129.19,128.89,129.16,8600.0,118.977,119.0784,118.8019,119.0508,8600.0
2014-10-03 12:00:00,129.2,129.2,128.85,128.91,12200.0,119.0876,119.0876,118.765,118.8203,12200.0
2014-10-03 12:10:00,128.9,129.26,128.87,129.23,14700.0,118.8111,119.1429,118.7835,119.1153,14700.0
2014-10-03 12:20:00,129.22,129.44,129.22,129.3,12900.0,119.1061,119.3088,119.1061,119.1798,12900.0
2014-10-03 12:30:00,129.31,129.44,129.27,129.44,10800.0,119.189,119.3088,119.1521,119.3088,10800.0
2014-10-03 12:40:00,129.44,129.55,129.41,129.53,8200.0,119.3088,119.4102,119.2812,119.3918,8200.0
2014-10-03 12:50:00,129.53,129.57,129.44,129.46,7800.0,119.3918,119.4287,119.3088,119.3273,7800.0
2014-10-03 13:00:00,129.49,129.52,129.19,129.24,7700.0,119.3549,119.3826,119.0784,119.1245,7700.0
2014-10-03 13:10:00,129.19,129.24,129.08,129.1,7200.0,119.0784,119.1245,118.977,118.9955,7200.0
2014-10-03 13:20:00,129.15,129.18,128.94,128.94,8600.0,119.0415,119.0692,118.848,118.848,8600.0
2014-10-03 13:30:00,128.96,128.97,128.74,128.74,10100.0,118.8664,118.8756,118.6636,118.6636,10100.0
2014-10-03 13:40:00,128.72,128.83,128.72,128.83,6900.0,118.6452,118.7466,118.6452,118.7466,6900.0
2014-10-03 13:50:00,128.85,128.97,128.85,128.89,6800.0,118.765,118.8756,118.765,118.8019,6800.0
2014-10-03 14:00:00,128.9,129.2,128.9,129.18,13200.0,118.8111,119.0876,118.8111,119.0692,13200.0
2014-10-03 14:10:00,129.21,129.29,129.12,129.23,9600.0,119.0968,119.1706,119.0139,119.1153,9600.0
2014-10-03 14:20:00,129.24,129.3,129.13,129.16,18500.0,119.1245,119.1798,119.0231,119.0508,18500.0
2014-10-03 14:30:00,129.17,129.22,129.11,129.16,13200.0,119.06,119.1061,119.0047,119.0508,13200.0
2014-10-03 14:40:00,129.16,129.32,129.15,129.32,11500.0,119.0508,119.1982,119.0415,119.1982,11500.0
2014-10-03 14:50:00,129.32,129.39,129.22,129.22,11800.0,119.1982,119.2628,119.1061,119.1061,11800.0
2014-10-03 15:00:00,129.25,129.34,129.18,129.18,12700.0,119.1337,119.2167,119.0692,119.0692,12700.0
2014-10-03 15:10:00,129.17,129.25,129.12,129.2,24900.0,119.06,119.1337,119.0139,119.0876,24900.0
2014-10-03 15:20:00,129.22,129.31,129.15,129.15,22000.0,119.1061,119.189,119.0415,119.0415,22000.0
2014-10-03 15:30:00,129.17,129.28,129.15,129.25,22400.0,119.06,119.1614,119.0415,119.1337,22400.0
2014-10-03 15:40:00,129.27,129.27,129.04,129.19,49400.0,119.1521,119.1521,118.9401,119.0784,49400.0
2014-10-03 15:50:00,129.19,129.2,128.91,128.93,62700.0,119.0784,119.0876,118.8203,118.8388,62700.0
2014-10-06 09:30:00,129.82,130.45,129.29,129.5,11600.0,119.6591,120.2398,119.1706,119.3641,11600.0
2014-10-06 09:40:00,129.65,129.89,129.41,129.55,16800.0,119.5024,119.7236,119.2812,119.4102,16800.0
2014-10-06 09:50:00,129.44,129.44,128.95,128.95,19900.0,119.3088,119.3088,118.8572,118.8572,19900.0
2014-10-06 10:00:00,129.01,129.2,128.49,128.97,19100.0,118.9125,119.0876,118.4332,118.8756,19100.0
2014-10-06 10:10:00,128.91,129.09,128.74,128.9,22500.0,118.8203,118.9862,118.6636,118.8111,22500.0
2014-10-06 10:20:00,128.88,128.88,128.58,128.63,30900.0,118.7927,118.7927,118.5162,118.5622,30900.0
2014-10-06 10:30:00,128.66,128.73,128.37,128.42,10500.0,118.5899,118.6544,118.3226,118.3687,10500.0
2014-10-06 10:40:00,128.43,128.57,128.13,128.15,12400.0,118.3779,118.5069,118.1014,118.1198,12400.0
2014-10-06 10:50:00,128.21,128.33,128.02,128.08,12800.0,118.1751,118.2857,118.0,118.0553,12800.0
2014-10-06 11:00:00,128.04,128.26,128.0,128.24,24000.0,118.0184,118.2212,117.9815,118.2028,24000.0
2014-10-06 11:10:00,128.24,128.43,128.18,128.35,34700.0,118.2028,118.3779,118.1475,118.3042,34700.0
2014-10-06 11:20:00,128.34,128.34,128.18,128.24,64300.0,118.2949,118.2949,118.1475,118.2028,64300.0
2014-10-06 11:30:00,128.25,128.46,127.96,127.96,19500.0,118.212,118.4055,117.9447,117.9447,19500.0
2014-10-06 11:40:00,127.98,128.01,127.34,127.5,12600.0,117.9631,117.9908,117.3732,117.5207,12600.0
2014-10-06 11:50:00,127.42,127.53,127.2,127.24,16400.0,117.4469,117.5483,117.2442,117.281,16400.0
2014-10-06 12:00:00,127.24,127.43,127.2,127.38,20100.0,117.281,117.4562,117.2442,117.4101,20100.0
2014-10-06 12:10:00,127.46,127.53,127.28,127.5,11600.0,117.4838,117.5483,117.3179,117.5207,11600.0
2014-10-06 12:20:00,127.52,127.52,127.14,127.18,9100.0,117.5391,117.5391,117.1889,117.2257,9100.0
2014-10-06 12:30:00,127.13,127.13,126.95,126.98,11900.0,117.1796,117.1796,117.0137,117.0414,11900.0
2014-10-06 12:40:00,126.95,127.03,126.51,126.84,12100.0,117.0137,117.0875,116.6082,116.9123,12100.0
2014-10-06 12:50:00,126.88,126.88,126.66,126.75,9000.0,116.9492,116.9492,116.7464,116.8294,9000.0
2014-10-06 13:00:00,126.81,127.07,126.64,126.97,8100.0,116.8847,117.1243,116.728,117.0322,8100.0
2014-10-06 13:10:00,126.95,127.23,126.93,127.08,11000.0,117.0137,117.2718,116.9953,117.1336,11000.0
2014-10-06 13:20:00,127.07,127.3,127.05,127.12,7200.0,117.1243,117.3363,117.1059,117.1704,7200.0
2014-10-06 13:30:00,127.15,127.19,126.84,126.89,21100.0,117.1981,117.2349,116.9123,116.9584,21100.0
2014-10-06 13:40:00,126.88,126.89,126.53,126.53,23100.0,116.9492,116.9584,116.6266,116.6266,23100.0
2014-10-06 13:50:00,126.54,126.78,126.52,126.67,21300.0,116.6358,116.857,116.6174,116.7556,21300.0
2014-10-06 14:00:00,126.69,126.73,126.39,126.51,28700.0,116.7741,116.8109,116.4976,116.6082,28700.0
2014-10-06 14:10:00,126.49,126.76,126.49,126.73,16500.0,116.5897,116.8386,116.5897,116.8109,16500.0
2014-10-06 14:20:00,126.75,126.88,126.67,126.8,29100.0,116.8294,116.9492,116.7556,116.8755,29100.0
2014-10-06 14:30:00,126.8,126.86,126.57,126.59,17900.0,116.8755,116.9308,116.6635,116.6819,17900.0
2014-10-06 14:40:00,126.58,126.69,126.5,126.54,20000.0,116.6727,116.7741,116.599,116.6358,20000.0
2014-10-06 14:50:00,126.55,126.67,126.47,126.49,26900.0,116.645,116.7556,116.5713,116.5897,26900.0
2014-10-06 15:00:00,126.51,126.71,126.47,126.52,35500.0,116.6082,116.7925,116.5713,116.6174,35500.0
2014-10-06 15:10:00,126.52,126.67,126.5,126.61,27900.0,116.6174,116.7556,116.599,116.7003,27900.0
2014-10-06 15:20:00,126.63,126.84,126.51,126.64,20900.0,116.7188,116.9123,116.6082,116.728,20900.0
2014-10-06 15:30:00,126.64,126.71,126.54,126.68,31300.0,116.728,116.7925,116.6358,116.7649,31300.0
2014-10-06 15:40:00,126.68,126.68,126.37,126.37,49400.0,116.7649,116.7649,116.4791,116.4791,49400.0
2014-10-06 15:50:00,126.36,126.44,126.23,126.25,113700.0,116.4699,116.5436,116.3501,116.3685,113700.0
2014-10-07 09:30:00,125.9,126.41,125.29,125.62,31400.0,116.0459,116.516,115.4837,115.7878,31400.0
2014-10-07 09:40:00,125.69,125.71,124.93,125.66,25000.0,115.8523,115.8708,115.1518,115.8247,25000.0
2014-10-07 09:50:00,125.67,125.86,125.31,125.73,68800.0,115.8339,116.009,115.5021,115.8892,68800.0
2014-10-07 10:00:00,125.66,126.4,125.65,126.27,48600.0,115.8247,116.5068,115.8155,116.387,48600.0
2014-10-07 10:10:00,126.31,126.42,126.08,126.3,25900.0,116.4238,116.5252,116.2118,116.4146,25900.0
2014-10-07 10:20:00,126.41,126.56,126.13,126.37,31000.0,116.516,116.6543,116.2579,116.4791,31000.0
2014-10-07 10:30:00,126.47,126.66,126.4,126.56,17200.0,116.5713,116.7464,116.5068,116.6543,17200.0
2014-10-07 10:40:00,126.55,126.56,126.22,126.32,16000.0,116.645,116.6543,116.3409,116.433,16000.0
2014-10-07 10:50:00,126.31,126.45,126.07,126.2,20500.0,116.4238,116.5529,116.2026,116.3224,20500.0
2014-10-07 11:00:00,126.2,126.25,125.86,125.9,31800.0,116.3224,116.3685,116.009,116.0459,31800.0
2014-10-07 11:10:00,125.97,126.02,125.47,125.69,12500.0,116.1104,116.1565,115.6496,115.8523,12500.0
2014-10-07 11:20:00,125.67,125.84,125.42,125.56,9500.0,115.8339,115.9906,115.6035,115.7325,9500.0
2014-10-07 11:30:00,125.52,125.57,125.34,125.49,9400.0,115.6957,115.7417,115.5297,115.668,9400.0
2014-10-07 11:40:00,125.4,125.72,125.39,125.64,9000.0,115.585,115.88,115.5758,115.8063,9000.0
2014-10-07 11:50:00,125.57,125.85,125.51,125.78,8800.0,115.7417,115.9998,115.6864,115.9353,8800.0
2014-10-07 12:00:00,125.74,125.89,125.73,125.86,6700.0,115.8984,116.0367,115.8892,116.009,6700.0
2014-10-07 12:10:00,125.95,126.09,125.93,126.01,20300.0,116.092,116.221,116.0736,116.1473,20300.0
2014-10-07 12:20:00,126.04,126.04,125.86,126.0,7600.0,116.175,116.175,116.009,116.1381,7600.0
2014-10-07 12:30:00,126.0,126.09,125.71,125.71,16700.0,116.1381,116.221,115.8708,115.8708,16700.0
2014-10-07 12:40:00,125.7,125.88,125.6,125.6,13200.0,115.8616,116.0275,115.7694,115.7694,13200.0
2014-10-07 12:50:00,125.5,125.6,125.48,125.51,27400.0,115.6772,115.7694,115.6588,115.6864,27400.0
2014-10-07 13:00:00,125.54,125.58,125.44,125.54,52900.0,115.7141,115.751,115.6219,115.7141,52900.0
2014-10-07 13:10:00,125.56,125.85,125.49,125.82,36600.0,115.7325,115.9998,115.668,115.9722,36600.0
2014-10-07 13:20:00,125.83,126.06,125.81,126.03,14400.0,115.9814,116.1934,115.963,116.1657,14400.0
2014-10-07 13:30:00,126.05,126.05,125.86,125.89,32000.0,116.1842,116.1842,116.009,116.0367,32000.0
2014-10-07 13:40:00,125.83,126.04,125.83,126.0,12800.0,115.9814,116.175,115.9814,116.1381,12800.0
2014-10-07 13:50:00,126.02,126.31,125.93,126.18,19700.0,116.1565,116.4238,116.0736,116.304,19700.0
2014-10-07 14:00:00,126.14,126.21,126.0,126.06,12100.0,116.2671,116.3316,116.1381,116.1934,12100.0
2014-10-07 14:10:00,126.05,126.23,125.95,126.02,16000.0,116.1842,116.3501,116.092,116.1565,16000.0
2014-10-07 14:20:00,126.03,126.06,125.58,125.65,16300.0,116.1657,116.1934,115.751,115.8155,16300.0
2014-10-07 14:30:00,125.64,125.77,125.46,125.67,44600.0,115.8063,115.9261,115.6404,115.8339,44600.0
2014-10-07 14:40:00,125.66,125.82,125.59,125.72,16300.0,115.8247,115.9722,115.7602,115.88,16300.0
2014-10-07 14:50:00,125.69,125.79,125.64,125.69,18300.0,115.8523,115.9445,115.8063,115.8523,18300.0
2014-10-07 15:00:00,125.65,125.82,125.55,125.65,17600.0,115.8155,115.9722,115.7233,115.8155,17600.0
2014-10-07 15:10:00,125.65,125.65,125.42,125.47,47300.0,115.8155,115.8155,115.6035,115.6496,47300.0
2014-10-07 15:20:00,125.47,125.5,125.25,125.43,32600.0,115.6496,115.6772,115.4468,115.6127,32600.0
2014-10-07 15:30:00,125.44,125.63,125.22,125.25,29500.0,115.6219,115.797,115.4191,115.4468,29500.0
2014-10-07 15:40:00,125.25,125.36,125.09,125.14,34200.0,115.4468,115.5482,115.2993,115.3454,34200.0
2014-10-07 15:50:00,125.12,125.13,124.68,124.74,88100.0,115.327,115.3362,114.9214,114.9767,88100.0
2014-10-08 09:30:00,125.21,126.29,124.91,125.83,16600.0,115.4099,116.4054,115.1334,115.9814,16600.0
2014-10-08 09:40:00,125.91,126.21,125.71,126.15,23000.0,116.0551,116.3316,115.8708,116.2763,23000.0
2014-10-08 09:50:00,126.17,126.18,125.57,125.78,74900.0,116.2948,116.304,115.7417,115.9353,74900.0
2014-10-08 10:00:00,125.84,125.94,125.62,125.75,27500.0,115.9906,116.0828,115.7878,115.9077,27500.0
2014-10-08 10:10:00,125.9,126.19,125.81,125.81,16800.0,116.0459,116.3132,115.963,115.963,16800.0
2014-10-08 10:20:00,125.85,126.08,125.57,126.02,5400.0,115.9998,116.2118,115.7417,116.1565,5400.0
2014-10-08 10:30:00,126.07,126.18,125.79,126.04,20700.0,116.2026,116.304,115.9445,116.175,20700.0
2014-10-08 10:40:00,126.0,126.04,125.41,125.78,13600.0,116.1381,116.175,115.5943,115.9353,13600.0
2014-10-08 10:50:00,125.73,125.76,125.61,125.67,26500.0,115.8892,115.9169,115.7786,115.8339,26500.0
2014-10-08 11:00:00,125.65,125.86,125.55,125.86,30400.0,115.8155,116.009,115.7233,116.009,30400.0
2014-10-08 11:10:00,125.87,125.97,125.07,125.17,30200.0,116.0183,116.1104,115.2809,115.373,30200.0
2014-10-08 11:20:00,125.18,126.06,125.18,125.87,40600.0,115.3823,116.1934,115.3823,116.0183,40600.0
2014-10-08 11:30:00,125.86,125.95,125.39,125.39,21300.0,116.009,116.092,115.5758,115.5758,21300.0
2014-10-08 11:40:00,125.4,125.53,125.32,125.49,23800.0,115.585,115.7049,115.5113,115.668,23800.0
2014-10-08 11:50:00,125.42,125.62,125.16,125.43,33100.0,115.6035,115.7878,115.3638,115.6127,33100.0
2014-10-08 12:00:00,125.41,125.67,125.41,125.53,7300.0,115.5943,115.8339,115.5943,115.7049,7300.0
2014-10-08 12:10:00,125.5,125.96,125.5,125.86,8000.0,115.6772,116.1012,115.6772,116.009,8000.0
2014-10-08 12:20:00,125.81,126.08,125.76,125.81,6400.0,115.963,116.2118,115.9169,115.963,6400.0
2014-10-08 12:30:00,125.85,126.09,125.77,125.98,8500.0,115.9998,116.221,115.9261,116.1197,8500.0
2014-10-08 12:40:00,125.95,126.07,125.8,125.91,2200.0,116.092,116.2026,115.9537,116.0551,2200.0
2014-10-08 12:50:00,125.89,125.95,125.72,125.82,7800.0,116.0367,116.092,115.88,115.9722,7800.0
2014-10-08 13:00:00,125.84,126.16,125.81,126.0,4400.0,115.9906,116.2856,115.963,116.1381,4400.0
2014-10-08 13:10:00,125.98,126.09,125.92,126.0,8800.0,116.1197,116.221,116.0643,116.1381,8800.0
2014-10-08 13:20:00,125.97,126.12,125.96,126.04,7700.0,116.1104,116.2487,116.1012,116.175,7700.0
2014-10-08 13:30:00,126.04,126.1,126.02,126.04,4800.0,116.175,116.2303,116.1565,116.175,4800.0
2014-10-08 13:40:00,126.0,126.58,125.97,126.51,10300.0,116.1381,116.6727,116.1104,116.6082,10300.0
2014-10-08 13:50:00,126.52,126.52,126.34,126.47,6500.0,116.6174,116.6174,116.4515,116.5713,6500.0
2014-10-08 14:00:00,126.43,127.0,126.43,126.73,20100.0,116.5344,117.0598,116.5344,116.8109,20100.0
2014-10-08 14:10:00,126.78,127.11,126.69,126.98,24700.0,116.857,117.1612,116.7741,117.0414,24700.0
2014-10-08 14:20:00,127.03,127.24,127.03,127.19,7200.0,117.0875,117.281,117.0875,117.2349,7200.0
2014-10-08 14:30:00,127.22,127.46,127.13,127.24,12700.0,117.2626,117.4838,117.1796,117.281,12700.0
2014-10-08 14:40:00,127.2,127.27,126.99,127.01,10400.0,117.2442,117.3087,117.0506,117.069,10400.0
2014-10-08 14:50:00,127.02,127.08,126.82,126.98,15500.0,117.0783,117.1336,116.8939,117.0414,15500.0
2014-10-08 15:00:00,127.04,127.09,126.96,127.03,52100.0,117.0967,117.1428,117.0229,117.0875,52100.0
2014-10-08 15:10:00,127.06,127.17,126.91,127.14,13100.0,117.1151,117.2165,116.9769,117.1889,13100.0
2014-10-08 15:20:00,127.17,127.4,127.17,127.33,31000.0,117.2165,117.4285,117.2165,117.364,31000.0
2014-10-08 15:30:00,127.31,127.37,127.23,127.28,26000.0,117.3456,117.4009,117.2718,117.3179,26000.0
2014-10-08 15:40:00,127.3,127.38,127.18,127.31,61900.0,117.3363,117.4101,117.2257,117.3456,61900.0
2014-10-08 15:50:00,127.31,127.43,127.22,127.4,88100.0,117.3456,117.4562,117.2626,117.4285,88100.0
2014-10-09 09:30:00,127.35,128.46,126.58,128.21,18000.0,117.3824,118.4055,116.6727,118.1751,18000.0
2014-10-09 09:40:00,128.32,128.32,127.21,127.55,37200.0,118.2765,118.2765,117.2534,117.5668,37200.0
2014-10-09 09:50:00,127.58,127.73,127.01,127.29,20100.0,117.5944,117.7327,117.069,117.3271,20100.0
2014-10-09 10:00:00,127.31,127.59,127.05,127.22,18300.0,117.3456,117.6036,117.1059,117.2626,18300.0
2014-10-09 10:10:00,127.17,127.3,126.99,127.03,28600.0,117.2165,117.3363,117.0506,117.0875,28600.0
2014-10-09 10:20:00,126.94,127.0,126.58,126.68,13000.0,117.0045,117.0598,116.6727,116.7649,13000.0
2014-10-09 10:30:00,126.88,126.88,126.29,126.49,5200.0,116.9492,116.9492,116.4054,116.5897,5200.0
2014-10-09 10:40:00,126.49,126.82,126.4,126.73,28000.0,116.5897,116.8939,116.5068,116.8109,28000.0
2014-10-09 10:50:00,126.69,126.7,126.36,126.55,38700.0,116.7741,116.7833,116.4699,116.645,38700.0
2014-10-09 11:00:00,126.61,126.66,126.28,126.55,7200.0,116.7003,116.7464,116.3962,116.645,7200.0
2014-10-09 11:10:00,126.55,126.68,126.44,126.61,50700.0,116.645,116.7649,116.5436,116.7003,50700.0
2014-10-09 11:20:00,126.6,126.8,126.54,126.54,7600.0,116.6911,116.8755,116.6358,116.6358,7600.0
2014-10-09 11:30:00,126.58,126.58,126.21,126.24,7900.0,116.6727,116.6727,116.3316,116.3593,7900.0
2014-10-09 11:40:00,126.23,126.23,125.69,125.77,7700.0,116.3501,116.3501,115.8523,115.9261,7700.0
2014-10-09 11:50:00,125.75,125.87,125.36,125.51,16300.0,115.9077,116.0183,115.5482,115.6864,16300.0
2014-10-09 12:00:00,125.49,125.92,125.48,125.66,24100.0,115.668,116.0643,115.6588,115.8247,24100.0
2014-10-09 12:10:00,125.66,125.76,125.3,125.49,8800.0,115.8247,115.9169,115.4929,115.668,8800.0
2014-10-09 12:20:00,125.45,125.5,125.09,125.32,11000.0,115.6311,115.6772,115.2993,115.5113,11000.0
2014-10-09 12:30:00,125.31,125.55,125.16,125.39,17500.0,115.5021,115.7233,115.3638,115.5758,17500.0
2014-10-09 12:40:00,125.34,125.57,125.26,125.47,4800.0,115.5297,115.7417,115.456,115.6496,4800.0
2014-10-09 12:50:00,125.43,125.62,125.36,125.58,6900.0,115.6127,115.7878,115.5482,115.751,6900.0
2014-10-09 13:00:00,125.48,125.49,124.95,124.96,5200.0,115.6588,115.668,115.1703,115.1795,5200.0
2014-10-09 13:10:00,124.96,125.15,124.7,125.07,36200.0,115.1795,115.3546,114.9398,115.2809,36200.0
2014-10-09 13:20:00,125.12,125.59,125.11,125.43,14800.0,115.327,115.7602,115.3177,115.6127,14800.0
2014-10-09 13:30:00,125.4,125.67,125.22,125.6,17200.0,115.585,115.8339,115.4191,115.7694,17200.0
2014-10-09 13:40:00,125.65,125.65,125.48,125.6,13500.0,115.8155,115.8155,115.6588,115.7694,13500.0
2014-10-09 13:50:00,125.65,125.7,125.14,125.42,14700.0,115.8155,115.8616,115.3454,115.6035,14700.0
2014-10-09 14:00:00,125.39,125.39,125.08,125.15,17700.0,115.5758,115.5758,115.2901,115.3546,17700.0
2014-10-09 14:10:00,125.19,125.3,124.82,125.0,15700.0,115.3915,115.4929,115.0504,115.2164,15700.0
2014-10-09 14:20:00,124.96,125.26,124.9,125.03,13400.0,115.1795,115.456,115.1242,115.244,13400.0
2014-10-09 14:30:00,124.94,125.44,124.89,125.36,11900.0,115.1611,115.6219,115.115,115.5482,11900.0
2014-10-09 14:40:00,125.35,125.45,125.18,125.38,31700.0,115.539,115.6311,115.3823,115.5666,31700.0
2014-10-09 14:50:00,125.35,125.58,125.34,125.37,15300.0,115.539,115.751,115.5297,115.5574,15300.0
2014-10-09 15:00:00,125.36,125.54,125.16,125.16,13900.0,115.5482,115.7141,115.3638,115.3638,13900.0
2014-10-09 15:10:00,125.12,125.58,125.12,125.47,15200.0,115.327,115.751,115.327,115.6496,15200.0
2014-10-09 15:20:00,125.46,125.51,125.25,125.47,13900.0,115.6404,115.6864,115.4468,115.6496,13900.0
2014-10-09 15:30:00,125.47,125.82,125.46,125.53,18600.0,115.6496,115.9722,115.6404,115.7049,18600.0
2014-10-09 15:40:00,125.5,125.59,125.0,125.13,27200.0,115.6772,115.7602,115.2164,115.3362,27200.0
2014-10-09 15:50:00,125.11,125.41,125.06,125.06,91400.0,115.3177,115.5943,115.2717,115.2717,91400.0
2014-10-10 09:30:00,125.37,126.45,125.27,126.45,20300.0,115.5574,116.5529,115.4652,116.5529,20300.0
2014-10-10 09:40:00,126.38,126.68,125.89,126.53,34000.0,116.4883,116.7649,116.0367,116.6266,34000.0
2014-10-10 09:50:00,126.45,126.54,126.27,126.3,16700.0,116.5529,116.6358,116.387,116.4146,16700.0
2014-10-10 10:00:00,126.35,126.41,125.88,125.97,14100.0,116.4607,116.516,116.0275,116.1104,14100.0
2014-10-10 10:10:00,126.0,126.05,125.52,125.61,8800.0,116.1381,116.1842,115.6957,115.7786,8800.0
2014-10-10 10:20:00,125.62,125.75,125.26,125.44,24600.0,115.7878,115.9077,115.456,115.6219,24600.0
2014-10-10 10:30:00,125.46,125.62,125.17,125.49,20200.0,115.6404,115.7878,115.373,115.668,20200.0
2014-10-10 10:40:00,125.5,125.58,125.21,125.43,15900.0,115.6772,115.751,115.4099,115.6127,15900.0
2014-10-10 10:50:00,125.5,125.75,125.36,125.64,14200.0,115.6772,115.9077,115.5482,115.8063,14200.0
2014-10-10 11:00:00,125.67,126.48,125.66,126.38,32300.0,115.8339,116.5805,115.8247,116.4883,32300.0
2014-10-10 11:10:00,126.46,126.51,126.23,126.51,29600.0,116.5621,116.6082,116.3501,116.6082,29600.0
2014-10-10 11:20:00,126.53,126.7,126.42,126.56,15400.0,116.6266,116.7833,116.5252,116.6543,15400.0
2014-10-10 11:30:00,126.69,126.88,126.69,126.73,8900.0,116.7741,116.9492,116.7741,116.8109,8900.0
2014-10-10 11:40:00,126.71,126.77,126.56,126.67,12000.0,116.7925,116.8478,116.6543,116.7556,12000.0
2014-10-10 11:50:00,126.68,126.9,126.57,126.59,13600.0,116.7649,116.9676,116.6635,116.6819,13600.0
2014-10-10 12:00:00,126.59,127.2,126.59,126.89,43500.0,116.6819,117.2442,116.6819,116.9584,43500.0
2014-10-10 12:10:00,126.89,127.08,126.87,126.95,16700.0,116.9584,117.1336,116.94,117.0137,16700.0
2014-10-10 12:20:00,126.87,127.21,126.85,127.16,20500.0,116.94,117.2534,116.9216,117.2073,20500.0
2014-10-10 12:30:00,127.17,127.61,127.17,127.5,17300.0,117.2165,117.6221,117.2165,117.5207,17300.0
2014-10-10 12:40:00,127.48,127.69,127.45,127.66,38100.0,117.5022,117.6958,117.4746,117.6682,38100.0
2014-10-10 12:50:00,127.67,127.86,127.61,127.82,40200.0,117.6774,117.8525,117.6221,117.8156,40200.0
2014-10-10 13:00:00,127.82,127.84,127.37,127.51,21900.0,117.8156,117.8341,117.4009,117.5299,21900.0
2014-10-10 13:10:00,127.53,127.63,127.37,127.48,24900.0,117.5483,117.6405,117.4009,117.5022,24900.0
2014-10-10 13:20:00,127.49,127.51,126.86,126.86,36100.0,117.5115,117.5299,116.9308,116.9308,36100.0
2014-10-10 13:30:00,126.92,127.56,126.91,127.47,21200.0,116.9861,117.576,116.9769,117.493,21200.0
2014-10-10 13:40:00,127.41,127.53,127.35,127.49,20200.0,117.4377,117.5483,117.3824,117.5115,20200.0
2014-10-10 13:50:00,127.52,127.69,127.52,127.59,22900.0,117.5391,117.6958,117.5391,117.6036,22900.0
2014-10-10 14:00:00,127.57,127.76,127.51,127.63,17300.0,117.5852,117.7603,117.5299,117.6405,17300.0
2014-10-10 14:10:00,127.63,127.68,127.48,127.54,44300.0,117.6405,117.6866,117.5022,117.5576,44300.0
2014-10-10 14:20:00,127.56,127.66,127.51,127.59,25400.0,117.576,117.6682,117.5299,117.6036,25400.0
2014-10-10 14:30:00,127.58,127.65,127.49,127.49,45200.0,117.5944,117.6589,117.5115,117.5115,45200.0
2014-10-10 14:40:00,127.48,127.52,127.31,127.36,22300.0,117.5022,117.5391,117.3456,117.3916,22300.0
2014-10-10 14:50:00,127.37,127.73,127.36,127.66,47100.0,117.4009,117.7327,117.3916,117.6682,47100.0
2014-10-10 15:00:00,127.65,127.77,127.57,127.68,111900.0,117.6589,117.7695,117.5852,117.6866,111900.0
2014-10-10 15:10:00,127.68,127.87,127.66,127.81,62900.0,117.6866,117.8617,117.6682,117.8064,62900.0
2014-10-10 15:20:00,127.8,127.85,127.27,127.45,42600.0,117.7972,117.8433,117.3087,117.4746,42600.0
2014-10-10 15:30:00,127.45,127.49,127.14,127.23,27600.0,117.4746,117.5115,117.1889,117.2718,27600.0
2014-10-10 15:40:00,127.23,127.23,126.69,126.72,66000.0,117.2718,117.2718,116.7741,116.8017,66000.0
2014-10-10 15:50:00,126.69,126.78,126.39,126.39,85900.0,116.7741,116.857,116.4976,116.4976,85900.0
2014-10-13 09:30:00,126.3,126.98,126.24,126.57,28900.0,116.4146,117.0414,116.3593,116.6635,28900.0
2014-10-13 09:40:00,126.46,126.91,126.19,126.78,19300.0,116.5621,116.9769,116.3132,116.857,19300.0
2014-10-13 09:50:00,126.74,126.74,125.83,126.15,31500.0,116.8202,116.8202,115.9814,116.2763,31500.0
2014-10-13 10:00:00,126.19,127.0,126.09,126.72,75500.0,116.3132,117.0598,116.221,116.8017,75500.0
2014-10-13 10:10:00,126.7,126.85,125.95,125.95,14200.0,116.7833,116.9216,116.092,116.092,14200.0
2014-10-13 10:20:00,125.91,126.21,125.79,125.95,27000.0,116.0551,116.3316,115.9445,116.092,27000.0
2014-10-13 10:30:00,126.0,126.46,125.98,126.37,28200.0,116.1381,116.5621,116.1197,116.4791,28200.0
2014-10-13 10:40:00,126.38,126.59,126.23,126.38,35600.0,116.4883,116.6819,116.3501,116.4883,35600.0
2014-10-13 10:50:00,126.4,126.94,126.37,126.81,21600.0,116.5068,117.0045,116.4791,116.8847,21600.0
2014-10-13 11:00:00,126.85,127.36,126.78,127.1,12200.0,116.9216,117.3916,116.857,117.152,12200.0
2014-10-13 11:10:00,127.06,127.08,126.36,126.38,12600.0,117.1151,117.1336,116.4699,116.4883,12600.0
2014-10-13 11:20:00,126.3,126.76,126.25,126.61,10200.0,116.4146,116.8386,116.3685,116.7003,10200.0
2014-10-13 11:30:00,126.6,127.25,126.6,126.96,19200.0,116.6911,117.2902,116.6911,117.0229,19200.0
2014-10-13 11:40:00,126.99,127.52,126.97,127.51,12600.0,117.0506,117.5391,117.0322,117.5299,12600.0
2014-10-13 11:50:00,127.53,127.63,127.34,127.4,12700.0,117.5483,117.6405,117.3732,117.4285,12700.0
2014-10-13 12:00:00,127.45,127.54,127.23,127.36,17200.0,117.4746,117.5576,117.2718,117.3916,17200.0
2014-10-13 12:10:00,127.41,128.02,127.33,127.99,29000.0,117.4377,118.0,117.364,117.9723,29000.0
2014-10-13 12:20:00,128.01,128.19,127.93,128.19,14800.0,117.9908,118.1567,117.917,118.1567,14800.0
2014-10-13 12:30:00,128.22,128.28,128.08,128.08,15500.0,118.1843,118.2396,118.0553,118.0553,15500.0
2014-10-13 12:40:00,128.1,128.4,128.01,128.01,11100.0,118.0737,118.3502,117.9908,117.9908,11100.0
2014-10-13 12:50:00,127.95,128.0,127.8,127.87,6900.0,117.9355,117.9815,117.7972,117.8617,6900.0
2014-10-13 13:00:00,127.87,127.97,127.68,127.83,25800.0,117.8617,117.9539,117.6866,117.8249,25800.0
2014-10-13 13:10:00,127.8,127.83,127.34,127.49,10800.0,117.7972,117.8249,117.3732,117.5115,10800.0
2014-10-13 13:20:00,127.52,127.77,127.42,127.77,17100.0,117.5391,117.7695,117.4469,117.7695,17100.0
2014-10-13 13:30:00,127.73,127.96,127.59,127.73,41900.0,117.7327,117.9447,117.6036,117.7327,41900.0
2014-10-13 13:40:00,127.75,127.76,127.34,127.35,7800.0,117.7511,117.7603,117.3732,117.3824,7800.0
2014-10-13 13:50:00,127.35,127.42,126.98,127.15,55600.0,117.3824,117.4469,117.0414,117.1981,55600.0
2014-10-13 14:00:00,127.2,127.29,127.0,127.22,9600.0,117.2442,117.3271,117.0598,117.2626,9600.0
2014-10-13 14:10:00,127.2,127.24,126.89,126.89,14100.0,117.2442,117.281,116.9584,116.9584,14100.0
2014-10-13 14:20:00,126.86,127.05,126.86,127.04,12700.0,116.9308,117.1059,116.9308,117.0967,12700.0
2014-10-13 14:30:00,127.01,127.06,126.69,126.82,12000.0,117.069,117.1151,116.7741,116.8939,12000.0
2014-10-13 14:40:00,126.82,126.84,126.58,126.64,10100.0,116.8939,116.9123,116.6727,116.728,10100.0
2014-10-13 14:50:00,126.63,126.76,126.45,126.53,9600.0,116.7188,116.8386,116.5529,116.6266,9600.0
2014-10-13 15:00:00,126.55,126.58,126.34,126.34,12200.0,116.645,116.6727,116.4515,116.4515,12200.0
2014-10-13 15:10:00,126.34,126.46,126.17,126.19,12400.0,116.4515,116.5621,116.2948,116.3132,12400.0
2014-10-13 15:20:00,126.21,126.48,126.11,126.28,34500.0,116.3316,116.5805,116.2395,116.3962,34500.0
2014-10-13 15:30:00,126.28,126.28,125.3,125.33,25300.0,116.3962,116.3962,115.4929,115.5205,25300.0
2014-10-13 15:40:00,125.31,125.61,124.76,124.87,38700.0,115.5021,115.7786,114.9951,115.0965,38700.0
2014-10-13 15:50:00,124.88,125.02,124.51,124.63,83300.0,115.1057,115.2348,114.7647,114.8753,83300.0
2014-10-14 09:30:00,125.07,125.07,123.68,123.88,41000.0,115.2809,115.2809,113.9997,114.184,41000.0
2014-10-14 09:40:00,123.84,124.03,123.39,123.77,62100.0,114.1471,114.3223,113.7324,114.0826,62100.0
2014-10-14 09:50:00,123.77,123.82,122.35,122.47,41500.0,114.0826,114.1287,112.7738,112.8844,41500.0
2014-10-14 10:00:00,122.55,122.94,122.33,122.93,30000.0,112.9581,113.3176,112.7553,113.3084,30000.0
2014-10-14 10:10:00,122.89,123.37,122.8,123.12,24000.0,113.2715,113.7139,113.1885,113.4835,24000.0
2014-10-14 10:20:00,123.06,123.56,122.89,123.27,40300.0,113.4282,113.8891,113.2715,113.6218,40300.0
2014-10-14 10:30:00,123.33,123.48,123.14,123.32,71400.0,113.6771,113.8153,113.5019,113.6678,71400.0
2014-10-14 10:40:00,123.32,123.67,123.29,123.65,24900.0,113.6678,113.9905,113.6402,113.972,24900.0
2014-10-14 10:50:00,123.65,123.81,123.5,123.62,21300.0,113.972,114.1195,113.8338,113.9444,21300.0
2014-10-14 11:00:00,123.67,123.97,123.6,123.84,26900.0,113.9905,114.267,113.9259,114.1471,26900.0
2014-10-14 11:10:00,123.9,124.05,123.83,124.0,20800.0,114.2025,114.3407,114.1379,114.2946,20800.0
2014-10-14 11:20:00,123.97,124.17,123.96,124.13,35500.0,114.267,114.4513,114.2578,114.4144,35500.0
2014-10-14 11:30:00,124.11,124.63,124.05,124.59,14600.0,114.396,114.8753,114.3407,114.8384,14600.0
2014-10-14 11:40:00,124.61,124.81,124.5,124.55,11200.0,114.8569,115.0412,114.7555,114.8016,11200.0
2014-10-14 11:50:00,124.55,124.62,124.28,124.56,17900.0,114.8016,114.8661,114.5527,114.8108,17900.0
2014-10-14 12:00:00,124.59,125.01,124.5,124.76,37500.0,114.8384,115.2256,114.7555,114.9951,37500.0
2014-10-14 12:10:00,124.74,125.0,124.62,124.77,40100.0,114.9767,115.2164,114.8661,115.0044,40100.0
2014-10-14 12:20:00,124.77,125.0,124.65,124.97,20500.0,115.0044,115.2164,114.8937,115.1887,20500.0
2014-10-14 12:30:00,124.94,125.0,124.64,124.7,38900.0,115.1611,115.2164,114.8845,114.9398,38900.0
2014-10-14 12:40:00,124.7,125.06,124.63,124.9,34900.0,114.9398,115.2717,114.8753,115.1242,34900.0
2014-10-14 12:50:00,124.89,124.89,124.71,124.82,5800.0,115.115,115.115,114.9491,115.0504,5800.0
2014-10-14 13:00:00,124.85,124.85,124.56,124.56,5900.0,115.0781,115.0781,114.8108,114.8108,5900.0
2014-10-14 13:10:00,124.52,124.61,124.38,124.43,5000.0,114.7739,114.8569,114.6449,114.691,5000.0
2014-10-14 13:20:00,124.46,124.46,124.06,124.07,7400.0,114.7186,114.7186,114.3499,114.3591,7400.0
2014-10-14 13:30:00,124.06,124.14,123.9,123.99,7000.0,114.3499,114.4237,114.2025,114.2854,7000.0
2014-10-14 13:40:00,124.02,124.13,123.75,124.08,7900.0,114.3131,114.4144,114.0642,114.3684,7900.0
2014-10-14 13:50:00,124.08,124.18,123.93,124.18,9700.0,114.3684,114.4605,114.2301,114.4605,9700.0
2014-10-14 14:00:00,124.19,124.48,124.15,124.22,8000.0,114.4698,114.7371,114.4329,114.4974,8000.0
2014-10-14 14:10:00,124.23,124.59,124.23,124.44,5800.0,114.5066,114.8384,114.5066,114.7002,5800.0
2014-10-14 14:20:00,124.4,124.52,124.33,124.45,34900.0,114.6633,114.7739,114.5988,114.7094,34900.0
2014-10-14 14:30:00,124.43,124.6,124.34,124.56,29200.0,114.691,114.8477,114.608,114.8108,29200.0
2014-10-14 14:40:00,124.59,124.88,124.55,124.74,9200.0,114.8384,115.1057,114.8016,114.9767,9200.0
2014-10-14 14:50:00,124.75,124.75,124.36,124.51,28200.0,114.9859,114.9859,114.6264,114.7647,28200.0
2014-10-14 15:00:00,124.5,124.62,124.16,124.33,15600.0,114.7555,114.8661,114.4421,114.5988,15600.0
2014-10-14 15:10:00,124.38,124.67,124.3,124.3,21700.0,114.6449,114.9122,114.5711,114.5711,21700.0
2014-10-14 15:20:00,124.29,124.47,123.79,124.36,31400.0,114.5619,114.7278,114.1011,114.6264,31400.0
2014-10-14 15:30:00,124.35,124.6,123.89,124.6,32800.0,114.6172,114.8477,114.1932,114.8477,32800.0
2014-10-14 15:40:00,124.59,124.73,124.26,124.37,51600.0,114.8384,114.9675,114.5343,114.6357,51600.0
2014-10-14 15:50:00,124.38,124.61,124.07,124.2,76100.0,114.6449,114.8569,114.3591,114.479,76100.0
2014-10-15 09:30:00,122.75,122.95,121.15,121.8,55000.0,113.1425,113.3268,111.6677,112.2668,55000.0
2014-10-15 09:40:00,121.79,124.17,121.41,124.0,55800.0,112.2576,114.4513,111.9073,114.2946,55800.0
2014-10-15 09:50:00,124.11,124.24,123.39,123.69,28100.0,114.396,114.5158,113.7324,114.0089,28100.0
2014-10-15 10:00:00,123.59,124.22,123.59,123.96,11100.0,113.9167,114.4974,113.9167,114.2578,11100.0
2014-10-15 10:10:00,123.93,124.39,123.85,124.34,13800.0,114.2301,114.6541,114.1564,114.608,13800.0
2014-10-15 10:20:00,124.41,124.55,123.67,123.71,26700.0,114.6725,114.8016,113.9905,114.0273,26700.0
2014-10-15 10:30:00,123.74,123.86,123.4,123.66,14800.0,114.055,114.1656,113.7416,113.9812,14800.0
2014-10-15 10:40:00,123.73,123.95,123.36,123.52,22500.0,114.0458,114.2485,113.7047,113.8522,22500.0
2014-10-15 10:50:00,123.56,123.72,123.38,123.43,26300.0,113.8891,114.0365,113.7232,113.7692,26300.0
2014-10-15 11:00:00,123.37,123.72,123.08,123.68,12500.0,113.7139,114.0365,113.4466,113.9997,12500.0
2014-10-15 11:10:00,123.66,123.71,123.23,123.27,7000.0,113.9812,114.0273,113.5849,113.6218,7000.0
2014-10-15 11:20:00,123.25,123.28,122.67,122.76,36500.0,113.6033,113.631,113.0687,113.1517,36500.0
2014-10-15 11:30:00,122.73,122.81,122.2,122.52,19800.0,113.124,113.1978,112.6355,112.9305,19800.0
2014-10-15 11:40:00,122.4,122.45,122.2,122.36,10500.0,112.8199,112.8659,112.6355,112.783,10500.0
2014-10-15 11:50:00,122.28,122.69,122.2,122.65,8200.0,112.7092,113.0872,112.6355,113.0503,8200.0
2014-10-15 12:00:00,122.56,122.56,122.33,122.52,19800.0,112.9673,112.9673,112.7553,112.9305,19800.0
2014-10-15 12:10:00,122.48,122.58,122.1,122.14,26200.0,112.8936,112.9858,112.5433,112.5802,26200.0
2014-10-15 12:20:00,122.15,122.39,122.11,122.31,14700.0,112.5894,112.8106,112.5526,112.7369,14700.0
2014-10-15 12:30:00,122.31,122.49,122.19,122.32,34700.0,112.7369,112.9028,112.6263,112.7461,34700.0
2014-10-15 12:40:00,122.36,122.46,122.09,122.25,12400.0,112.783,112.8752,112.5341,112.6816,12400.0
2014-10-15 12:50:00,122.32,122.34,122.02,122.14,20200.0,112.7461,112.7646,112.4696,112.5802,20200.0
2014-10-15 13:00:00,122.1,122.4,122.0,122.4,8300.0,112.5433,112.8199,112.4512,112.8199,8300.0
2014-10-15 13:10:00,122.37,122.37,121.79,121.83,18100.0,112.7922,112.7922,112.2576,112.2945,18100.0
2014-10-15 13:20:00,121.84,121.85,121.04,121.25,27200.0,112.3037,112.3129,111.5663,111.7599,27200.0
2014-10-15 13:30:00,121.33,121.46,121.2,121.46,24700.0,111.8336,111.9534,111.7138,111.9534,24700.0
2014-10-15 13:40:00,121.44,122.02,121.37,122.02,23200.0,111.935,112.4696,111.8705,112.4696,23200.0
2014-10-15 13:50:00,121.97,122.05,121.72,121.79,36300.0,112.4235,112.4972,112.1931,112.2576,36300.0
2014-10-15 14:00:00,121.78,121.8,121.12,121.52,22800.0,112.2484,112.2668,111.64,112.0087,22800.0
2014-10-15 14:10:00,121.56,122.41,121.56,122.41,20700.0,112.0456,112.8291,112.0456,112.8291,20700.0
2014-10-15 14:20:00,122.38,122.48,122.01,122.11,22800.0,112.8014,112.8936,112.4604,112.5526,22800.0
2014-10-15 14:30:00,122.15,122.81,122.13,122.8,12500.0,112.5894,113.1978,112.571,113.1885,12500.0
2014-10-15 14:40:00,122.8,122.97,122.45,122.76,24200.0,113.1885,113.3452,112.8659,113.1517,24200.0
2014-10-15 14:50:00,122.72,123.27,122.7,123.23,27200.0,113.1148,113.6218,113.0964,113.5849,27200.0
2014-10-15 15:00:00,123.23,123.46,122.99,123.43,21100.0,113.5849,113.7969,113.3637,113.7692,21100.0
2014-10-15 15:10:00,123.44,123.7,122.96,123.21,26600.0,113.7785,114.0181,113.336,113.5665,26600.0
2014-10-15 15:20:00,123.18,124.05,123.0,123.95,30600.0,113.5388,114.3407,113.3729,114.2485,30600.0
2014-10-15 15:30:00,124.04,124.48,123.89,124.48,30300.0,114.3315,114.7371,114.1932,114.7371,30300.0
2014-10-15 15:40:00,124.48,124.83,124.02,124.04,46400.0,114.7371,115.0597,114.3131,114.3315,46400.0
2014-10-15 15:50:00,124.07,124.35,123.88,124.14,59900.0,114.3591,114.6172,114.184,114.4237,59900.0
2014-10-16 09:30:00,122.96,124.77,122.96,124.36,44400.0,113.336,115.0044,113.336,114.6264,44400.0
2014-10-16 09:40:00,124.14,124.87,123.74,124.32,26600.0,114.4237,115.0965,114.055,114.5896,26600.0
2014-10-16 09:50:00,124.32,125.1,124.21,124.8,29100.0,114.5896,115.3085,114.4882,115.032,29100.0
2014-10-16 10:00:00,124.64,125.53,124.52,124.96,40500.0,114.8845,115.7049,114.7739,115.1795,40500.0
2014-10-16 10:10:00,124.89,124.89,124.27,124.52,64400.0,115.115,115.115,114.5435,114.7739,64400.0
2014-10-16 10:20:00,124.59,126.15,124.5,125.55,31700.0,114.8384,116.2763,114.7555,115.7233,31700.0
2014-10-16 10:30:00,125.6,126.0,125.45,125.89,22700.0,115.7694,116.1381,115.6311,116.0367,22700.0
2014-10-16 10:40:00,125.62,126.79,125.6,126.68,28900.0,115.7878,116.8663,115.7694,116.7649,28900.0
2014-10-16 10:50:00,126.62,127.21,126.62,126.96,36000.0,116.7096,117.2534,116.7096,117.0229,36000.0
2014-10-16 11:00:00,126.98,127.62,126.83,127.25,34000.0,117.0414,117.6313,116.9031,117.2902,34000.0
2014-10-16 11:10:00,127.32,127.88,127.21,127.6,26100.0,117.3548,117.8709,117.2534,117.6129,26100.0
2014-10-16 11:20:00,127.64,128.15,127.43,128.11,23500.0,117.6497,118.1198,117.4562,118.0829,23500.0
2014-10-16 11:30:00,128.13,128.39,127.99,128.04,55800.0,118.1014,118.341,117.9723,118.0184,55800.0
2014-10-16 11:40:00,128.03,128.2,127.89,127.98,39500.0,118.0092,118.1659,117.8802,117.9631,39500.0
2014-10-16 11:50:00,127.93,128.14,127.71,127.78,63700.0,117.917,118.1106,117.7142,117.7788,63700.0
2014-10-16 12:00:00,127.77,127.78,127.38,127.38,19000.0,117.7695,117.7788,117.4101,117.4101,19000.0
2014-10-16 12:10:00,127.33,127.72,127.33,127.59,30700.0,117.364,117.7235,117.364,117.6036,30700.0
2014-10-16 12:20:00,127.59,127.76,127.42,127.56,16900.0,117.6036,117.7603,117.4469,117.576,16900.0
2014-10-16 12:30:00,127.55,127.81,127.4,127.73,87700.0,117.5668,117.8064,117.4285,117.7327,87700.0
2014-10-16 12:40:00,127.73,128.38,127.6,128.38,31900.0,117.7327,118.3318,117.6129,118.3318,31900.0
2014-10-16 12:50:00,128.43,128.77,128.1,128.44,29200.0,118.3779,118.6913,118.0737,118.3871,29200.0
2014-10-16 13:00:00,128.47,129.12,128.47,129.1,34100.0,118.4148,119.0139,118.4148,118.9955,34100.0
2014-10-16 13:10:00,129.06,129.48,128.9,129.14,31800.0,118.9586,119.3457,118.8111,119.0323,31800.0
2014-10-16 13:20:00,129.14,129.48,128.89,129.08,19300.0,119.0323,119.3457,118.8019,118.977,19300.0
2014-10-16 13:30:00,129.08,129.12,128.51,128.55,37000.0,118.977,119.0139,118.4516,118.4885,37000.0
2014-10-16 13:40:00,128.56,128.86,128.42,128.61,21800.0,118.4977,118.7742,118.3687,118.5438,21800.0
2014-10-16 13:50:00,128.5,128.5,127.36,127.47,17900.0,118.4424,118.4424,117.3916,117.493,17900.0
2014-10-16 14:00:00,127.49,127.92,127.43,127.76,14900.0,117.5115,117.9078,117.4562,117.7603,14900.0
2014-10-16 14:10:00,127.76,127.8,127.08,127.32,14100.0,117.7603,117.7972,117.1336,117.3548,14100.0
2014-10-16 14:20:00,127.34,127.34,126.78,126.96,16700.0,117.3732,117.3732,116.857,117.0229,16700.0
2014-10-16 14:30:00,126.88,126.96,126.53,126.76,15400.0,116.9492,117.0229,116.6266,116.8386,15400.0
2014-10-16 14:40:00,126.73,126.73,125.99,126.0,27400.0,116.8109,116.8109,116.1289,116.1381,27400.0
2014-10-16 14:50:00,125.98,126.36,125.9,126.14,21400.0,116.1197,116.4699,116.0459,116.2671,21400.0
2014-10-16 15:00:00,126.06,126.07,125.53,125.92,18400.0,116.1934,116.2026,115.7049,116.0643,18400.0
2014-10-16 15:10:00,125.86,126.48,125.85,126.13,23900.0,116.009,116.5805,115.9998,116.2579,23900.0
2014-10-16 15:20:00,126.16,126.24,125.96,126.2,23000.0,116.2856,116.3593,116.1012,116.3224,23000.0
2014-10-16 15:30:00,126.21,126.33,125.8,125.89,36300.0,116.3316,116.4423,115.9537,116.0367,36300.0
2014-10-16 15:40:00,125.91,125.94,125.48,125.48,35100.0,116.0551,116.0828,115.6588,115.6588,35100.0
2014-10-16 15:50:00,125.51,126.05,125.5,125.73,74500.0,115.6864,116.1842,115.6772,115.8892,74500.0
2014-10-17 09:30:00,126.78,127.02,125.66,126.57,60000.0,116.857,117.0783,115.8247,116.6635,60000.0
2014-10-17 09:40:00,126.41,126.99,125.98,126.75,9300.0,116.516,117.0506,116.1197,116.8294,9300.0
2014-10-17 09:50:00,126.76,127.06,126.33,126.33,16700.0,116.8386,117.1151,116.4423,116.4423,16700.0
2014-10-17 10:00:00,126.3,127.12,126.14,127.05,39200.0,116.4146,117.1704,116.2671,117.1059,39200.0
2014-10-17 10:10:00,127.05,127.18,126.79,127.15,26600.0,117.1059,117.2257,116.8663,117.1981,26600.0
2014-10-17 10:20:00,127.17,127.62,127.01,127.62,29600.0,117.2165,117.6313,117.069,117.6313,29600.0
2014-10-17 10:30:00,127.66,127.69,127.34,127.34,21200.0,117.6682,117.6958,117.3732,117.3732,21200.0
2014-10-17 10:40:00,127.33,127.67,127.2,127.23,16800.0,117.364,117.6774,117.2442,117.2718,16800.0
2014-10-17 10:50:00,127.16,127.54,127.05,127.27,12600.0,117.2073,117.5576,117.1059,117.3087,12600.0
2014-10-17 11:00:00,127.25,127.46,127.02,127.31,7500.0,117.2902,117.4838,117.0783,117.3456,7500.0
2014-10-17 11:10:00,127.31,128.0,127.27,127.8,19700.0,117.3456,117.9815,117.3087,117.7972,19700.0
2014-10-17 11:20:00,127.78,127.78,127.29,127.55,14800.0,117.7788,117.7788,117.3271,117.5668,14800.0
2014-10-17 11:30:00,127.58,128.17,127.58,128.1,9400.0,117.5944,118.1382,117.5944,118.0737,9400.0
2014-10-17 11:40:00,128.08,128.42,128.05,128.26,8100.0,118.0553,118.3687,118.0276,118.2212,8100.0
2014-10-17 11:50:00,128.24,128.36,127.93,127.94,5200.0,118.2028,118.3134,117.917,117.9262,5200.0
2014-10-17 12:00:00,127.99,128.08,127.89,128.05,14000.0,117.9723,118.0553,117.8802,118.0276,14000.0
2014-10-17 12:10:00,127.96,127.98,127.66,127.7,14500.0,117.9447,117.9631,117.6682,117.705,14500.0
2014-10-17 12:20:00,127.75,127.95,127.75,127.84,7200.0,117.7511,117.9355,117.7511,117.8341,7200.0
2014-10-17 12:30:00,127.81,128.0,127.78,127.95,7500.0,117.8064,117.9815,117.7788,117.9355,7500.0
2014-10-17 12:40:00,127.88,128.23,127.78,128.11,10800.0,117.8709,118.1935,117.7788,118.0829,10800.0
2014-10-17 12:50:00,128.07,128.07,127.77,128.06,11300.0,118.0461,118.0461,117.7695,118.0369,11300.0
2014-10-17 13:00:00,128.12,128.18,127.77,127.81,6400.0,118.0922,118.1475,117.7695,117.8064,6400.0
2014-10-17 13:10:00,127.81,127.93,127.66,127.93,6500.0,117.8064,117.917,117.6682,117.917,6500.0
2014-10-17 13:20:00,127.93,128.11,127.81,127.86,17100.0,117.917,118.0829,117.8064,117.8525,17100.0
2014-10-17 13:30:00,127.82,127.96,127.7,127.93,12700.0,117.8156,117.9447,117.705,117.917,12700.0
2014-10-17 13:40:00,127.9,128.04,127.77,127.99,14300.0,117.8894,118.0184,117.7695,117.9723,14300.0
2014-10-17 13:50:00,127.95,128.03,127.44,127.62,16200.0,117.9355,118.0092,117.4654,117.6313,16200.0
2014-10-17 14:00:00,127.63,127.64,126.88,127.02,12500.0,117.6405,117.6497,116.9492,117.0783,12500.0
2014-10-17 14:10:00,127.02,127.33,126.98,127.2,19600.0,117.0783,117.364,117.0414,117.2442,19600.0
2014-10-17 14:20:00,127.16,127.55,127.12,127.36,12400.0,117.2073,117.5668,117.1704,117.3916,12400.0
2014-10-17 14:30:00,127.31,127.45,127.14,127.21,19600.0,117.3456,117.4746,117.1889,117.2534,19600.0
2014-10-17 14:40:00,127.22,127.57,127.21,127.49,16200.0,117.2626,117.5852,117.2534,117.5115,16200.0
2014-10-17 14:50:00,127.47,127.59,127.41,127.57,13700.0,117.493,117.6036,117.4377,117.5852,13700.0
2014-10-17 15:00:00,127.56,127.68,127.23,127.55,19200.0,117.576,117.6866,117.2718,117.5668,19200.0
2014-10-17 15:10:00,127.57,127.97,127.57,127.81,19400.0,117.5852,117.9539,117.5852,117.8064,19400.0
2014-10-17 15:20:00,127.78,128.07,127.76,128.02,25300.0,117.7788,118.0461,117.7603,118.0,25300.0
2014-10-17 15:30:00,128.04,128.28,127.99,128.14,27500.0,118.0184,118.2396,117.9723,118.1106,27500.0
2014-10-17 15:40:00,128.16,128.54,128.15,128.32,45000.0,118.129,118.4793,118.1198,118.2765,45000.0
2014-10-17 15:50:00,128.32,128.45,128.16,128.22,98600.0,118.2765,118.3963,118.129,118.1843,98600.0
2014-10-20 09:30:00,128.14,129.09,128.14,129.09,26300.0,118.1106,118.9862,118.1106,118.9862,26300.0
2014-10-20 09:40:00,129.0,129.0,128.6,128.81,24500.0,118.9033,118.9033,118.5346,118.7281,24500.0
2014-10-20 09:50:00,128.65,129.27,128.6,129.06,22600.0,118.5807,119.1521,118.5346,118.9586,22600.0
2014-10-20 10:00:00,129.2,129.27,128.55,128.63,24400.0,119.0876,119.1521,118.4885,118.5622,24400.0
2014-10-20 10:10:00,128.61,128.79,128.54,128.68,11900.0,118.5438,118.7097,118.4793,118.6083,11900.0
2014-10-20 10:20:00,128.76,129.34,128.73,129.1,7800.0,118.6821,119.2167,118.6544,118.9955,7800.0
2014-10-20 10:30:00,129.1,129.1,128.74,128.77,11900.0,118.9955,118.9955,118.6636,118.6913,11900.0
2014-10-20 10:40:00,128.75,128.89,128.44,128.47,35400.0,118.6728,118.8019,118.3871,118.4148,35400.0
2014-10-20 10:50:00,128.44,128.46,128.1,128.44,25700.0,118.3871,118.4055,118.0737,118.3871,25700.0
2014-10-20 11:00:00,128.44,128.57,128.29,128.55,13600.0,118.3871,118.5069,118.2488,118.4885,13600.0
2014-10-20 11:10:00,128.6,128.83,128.31,128.83,11100.0,118.5346,118.7466,118.2673,118.7466,11100.0
2014-10-20 11:20:00,128.86,129.11,128.69,128.71,11300.0,118.7742,119.0047,118.6175,118.636,11300.0
2014-10-20 11:30:00,128.71,128.77,128.42,128.77,17200.0,118.636,118.6913,118.3687,118.6913,17200.0
2014-10-20 11:40:00,128.74,128.8,128.64,128.8,6500.0,118.6636,118.7189,118.5715,118.7189,6500.0
2014-10-20 11:50:00,128.81,128.81,128.69,128.74,7100.0,118.7281,118.7281,118.6175,118.6636,7100.0
2014-10-20 12:00:00,128.75,129.09,128.72,129.06,7700.0,118.6728,118.9862,118.6452,118.9586,7700.0
2014-10-20 12:10:00,129.05,129.21,128.99,129.08,6800.0,118.9494,119.0968,118.8941,118.977,6800.0
2014-10-20 12:20:00,129.06,129.09,128.91,128.96,5400.0,118.9586,118.9862,118.8203,118.8664,5400.0
2014-10-20 12:30:00,128.88,128.88,128.65,128.68,4400.0,118.7927,118.7927,118.5807,118.6083,4400.0
2014-10-20 12:40:00,128.68,128.69,128.52,128.54,5100.0,118.6083,118.6175,118.4608,118.4793,5100.0
2014-10-20 12:50:00,128.57,128.61,128.27,128.33,5100.0,118.5069,118.5438,118.2304,118.2857,5100.0
2014-10-20 13:00:00,128.31,128.61,128.23,128.61,12200.0,118.2673,118.5438,118.1935,118.5438,12200.0
2014-10-20 13:10:00,128.61,128.8,128.45,128.8,6200.0,118.5438,118.7189,118.3963,118.7189,6200.0
2014-10-20 13:20:00,128.82,128.94,128.64,128.85,5100.0,118.7374,118.848,118.5715,118.765,5100.0
2014-10-20 13:30:00,128.88,128.98,128.75,128.94,3700.0,118.7927,118.8848,118.6728,118.848,3700.0
2014-10-20 13:40:00,128.94,128.99,128.85,128.85,7300.0,118.848,118.8941,118.765,118.765,7300.0
2014-10-20 13:50:00,128.88,128.99,128.87,128.95,6100.0,118.7927,118.8941,118.7835,118.8572,6100.0
2014-10-20 14:00:00,128.94,129.43,128.93,129.39,8700.0,118.848,119.2996,118.8388,119.2628,8700.0
2014-10-20 14:10:00,129.43,129.59,129.39,129.44,8900.0,119.2996,119.4471,119.2628,119.3088,8900.0
2014-10-20 14:20:00,129.45,129.52,129.22,129.3,9600.0,119.3181,119.3826,119.1061,119.1798,9600.0
2014-10-20 14:30:00,129.3,129.42,129.25,129.39,11100.0,119.1798,119.2904,119.1337,119.2628,11100.0
2014-10-20 14:40:00,129.4,129.67,129.38,129.62,14000.0,119.272,119.5208,119.2535,119.4748,14000.0
2014-10-20 14:50:00,129.6,129.62,129.49,129.6,10400.0,119.4563,119.4748,119.3549,119.4563,10400.0
2014-10-20 15:00:00,129.59,129.97,129.59,129.87,20000.0,119.4471,119.7974,119.4471,119.7052,20000.0
2014-10-20 15:10:00,129.87,130.01,129.82,129.82,30200.0,119.7052,119.8342,119.6591,119.6591,30200.0
2014-10-20 15:20:00,129.78,129.94,129.65,129.82,45300.0,119.6222,119.7697,119.5024,119.6591,45300.0
2014-10-20 15:30:00,129.87,130.02,129.85,129.99,41600.0,119.7052,119.8434,119.6867,119.8158,41600.0
2014-10-20 15:40:00,129.97,130.06,129.92,129.92,59800.0,119.7974,119.8803,119.7513,119.7513,59800.0
2014-10-20 15:50:00,129.94,130.17,129.88,130.15,69800.0,119.7697,119.9817,119.7144,119.9633,69800.0
2014-10-21 09:30:00,131.44,131.94,130.24,131.54,26700.0,121.1523,121.6132,120.0462,121.2445,26700.0
2014-10-21 09:40:00,131.54,131.64,130.91,131.61,11600.0,121.2445,121.3366,120.6638,121.309,11600.0
2014-10-21 09:50:00,131.57,131.96,131.43,131.96,7200.0,121.2721,121.6316,121.1431,121.6316,7200.0
2014-10-21 10:00:00,131.89,132.09,131.58,131.86,16200.0,121.5671,121.7514,121.2813,121.5394,16200.0
2014-10-21 10:10:00,131.93,132.34,131.84,132.28,12800.0,121.6039,121.9819,121.521,121.9266,12800.0
2014-10-21 10:20:00,132.27,132.43,132.25,132.36,20600.0,121.9173,122.0648,121.8989,122.0003,20600.0
2014-10-21 10:30:00,132.4,132.61,132.4,132.46,7400.0,122.0372,122.2307,122.0372,122.0925,7400.0
2014-10-21 10:40:00,132.51,132.65,132.33,132.64,8100.0,122.1386,122.2676,121.9726,122.2584,8100.0
2014-10-21 10:50:00,132.65,132.66,132.28,132.28,10800.0,122.2676,122.2768,121.9266,121.9266,10800.0
2014-10-21 11:00:00,132.27,132.94,132.24,132.85,24300.0,121.9173,122.5349,121.8897,122.4519,24300.0
2014-10-21 11:10:00,132.88,132.88,132.58,132.69,10200.0,122.4796,122.4796,122.2031,122.3045,10200.0
2014-10-21 11:20:00,132.74,132.96,132.71,132.95,11100.0,122.3506,122.5533,122.3229,122.5441,11100.0
2014-10-21 11:30:00,132.97,133.5,132.94,133.45,16800.0,122.5625,123.0511,122.5349,123.005,16800.0
2014-10-21 11:40:00,133.43,133.62,133.32,133.35,17800.0,122.9865,123.1617,122.8852,122.9128,17800.0
2014-10-21 11:50:00,133.35,133.56,133.28,133.49,14900.0,122.9128,123.1064,122.8483,123.0418,14900.0
2014-10-21 12:00:00,133.5,133.53,133.14,133.21,26700.0,123.0511,123.0787,122.7192,122.7838,26700.0
2014-10-21 12:10:00,133.22,133.38,133.12,133.38,13300.0,122.793,122.9405,122.7008,122.9405,13300.0
2014-10-21 12:20:00,133.36,133.38,133.28,133.35,11800.0,122.922,122.9405,122.8483,122.9128,11800.0
2014-10-21 12:30:00,133.37,133.38,133.19,133.2,9200.0,122.9312,122.9405,122.7653,122.7745,9200.0
2014-10-21 12:40:00,133.2,133.28,133.05,133.07,4600.0,122.7745,122.8483,122.6363,122.6547,4600.0
2014-10-21 12:50:00,132.98,133.16,132.91,133.14,23300.0,122.5718,122.7377,122.5072,122.7192,23300.0
2014-10-21 13:00:00,133.15,133.16,133.0,133.0,25600.0,122.7285,122.7377,122.5902,122.5902,25600.0
2014-10-21 13:10:00,132.98,133.03,132.91,133.03,3400.0,122.5718,122.6179,122.5072,122.6179,3400.0
2014-10-21 13:20:00,133.03,133.15,132.94,133.15,16800.0,122.6179,122.7285,122.5349,122.7285,16800.0
2014-10-21 13:30:00,133.11,133.16,133.07,133.07,53600.0,122.6916,122.7377,122.6547,122.6547,53600.0
2014-10-21 13:40:00,133.07,133.15,133.06,133.1,20000.0,122.6547,122.7285,122.6455,122.6824,20000.0
2014-10-21 13:50:00,133.11,133.14,133.04,133.1,30200.0,122.6916,122.7192,122.6271,122.6824,30200.0
2014-10-21 14:00:00,133.08,133.13,133.04,133.11,24400.0,122.6639,122.71,122.6271,122.6916,24400.0
2014-10-21 14:10:00,133.1,133.13,132.99,132.99,25800.0,122.6824,122.71,122.581,122.581,25800.0
2014-10-21 14:20:00,133.0,133.13,133.0,133.1,12400.0,122.5902,122.71,122.5902,122.6824,12400.0
2014-10-21 14:30:00,133.08,133.33,133.07,133.33,5900.0,122.6639,122.8944,122.6547,122.8944,5900.0
2014-10-21 14:40:00,133.39,133.46,133.27,133.29,9400.0,122.9497,123.0142,122.8391,122.8575,9400.0
2014-10-21 14:50:00,133.34,133.37,133.3,133.33,5800.0,122.9036,122.9312,122.8667,122.8944,5800.0
2014-10-21 15:00:00,133.3,133.51,133.29,133.41,8700.0,122.8667,123.0603,122.8575,122.9681,8700.0
2014-10-21 15:10:00,133.42,133.63,133.32,133.59,17200.0,122.9773,123.1709,122.8852,123.134,17200.0
2014-10-21 15:20:00,133.66,133.78,133.54,133.77,20000.0,123.1985,123.3092,123.0879,123.2999,20000.0
2014-10-21 15:30:00,133.76,133.76,133.23,133.24,19100.0,123.2907,123.2907,122.8022,122.8114,19100.0
2014-10-21 15:40:00,133.25,133.32,133.15,133.3,31200.0,122.8206,122.8852,122.7285,122.8667,31200.0
2014-10-21 15:50:00,133.3,133.33,133.21,133.3,69100.0,122.8667,122.8944,122.7838,122.8667,69100.0
2014-10-22 09:30:00,133.75,133.78,132.17,132.17,28500.0,123.2815,123.3092,121.8252,121.8252,28500.0
2014-10-22 09:40:00,132.17,133.19,132.17,133.05,11200.0,121.8252,122.7653,121.8252,122.6363,11200.0
2014-10-22 09:50:00,133.11,133.64,133.11,133.5,10200.0,122.6916,123.1801,122.6916,123.0511,10200.0
2014-10-22 10:00:00,133.31,133.42,132.97,132.97,9400.0,122.8759,122.9773,122.5625,122.5625,9400.0
2014-10-22 10:10:00,132.93,133.18,132.83,133.02,15200.0,122.5257,122.7561,122.4335,122.6086,15200.0
2014-10-22 10:20:00,133.08,133.14,132.84,133.11,24400.0,122.6639,122.7192,122.4427,122.6916,24400.0
2014-10-22 10:30:00,133.03,133.1,132.89,132.92,40900.0,122.6179,122.6824,122.4888,122.5165,40900.0
2014-10-22 10:40:00,132.97,133.01,132.7,132.9,9900.0,122.5625,122.5994,122.3137,122.498,9900.0
2014-10-22 10:50:00,132.93,133.02,132.86,132.98,21400.0,122.5257,122.6086,122.4612,122.5718,21400.0
2014-10-22 11:00:00,132.98,133.02,132.73,132.79,22000.0,122.5718,122.6086,122.3413,122.3966,22000.0
2014-10-22 11:10:00,132.88,133.07,132.87,132.93,23600.0,122.4796,122.6547,122.4704,122.5257,23600.0
2014-10-22 11:20:00,132.93,133.06,132.9,132.97,27100.0,122.5257,122.6455,122.498,122.5625,27100.0
2014-10-22 11:30:00,133.0,133.42,132.97,133.34,10400.0,122.5902,122.9773,122.5625,122.9036,10400.0
2014-10-22 11:40:00,133.35,133.47,133.3,133.3,7300.0,122.9128,123.0234,122.8667,122.8667,7300.0
2014-10-22 11:50:00,133.36,133.37,133.19,133.22,6800.0,122.922,122.9312,122.7653,122.793,6800.0
2014-10-22 12:00:00,133.21,133.3,133.18,133.28,8100.0,122.7838,122.8667,122.7561,122.8483,8100.0
2014-10-22 12:10:00,133.3,133.34,132.72,132.72,7800.0,122.8667,122.9036,122.3321,122.3321,7800.0
2014-10-22 12:20:00,132.77,133.08,132.77,133.0,7600.0,122.3782,122.6639,122.3782,122.5902,7600.0
2014-10-22 12:30:00,132.95,132.95,132.66,132.66,8600.0,122.5441,122.5441,122.2768,122.2768,8600.0
2014-10-22 12:40:00,132.65,132.68,132.11,132.23,35400.0,122.2676,122.2952,121.7699,121.8805,35400.0
2014-10-22 12:50:00,132.1,132.42,131.98,132.35,18800.0,121.7606,122.0556,121.65,121.9911,18800.0
2014-10-22 13:00:00,132.37,132.38,132.27,132.3,12200.0,122.0095,122.0187,121.9173,121.945,12200.0
2014-10-22 13:10:00,132.31,132.32,132.07,132.1,14800.0,121.9542,121.9634,121.733,121.7606,14800.0
2014-10-22 13:20:00,132.11,132.12,131.73,131.84,24300.0,121.7699,121.7791,121.4196,121.521,24300.0
2014-10-22 13:30:00,131.83,131.84,131.49,131.52,32500.0,121.5118,121.521,121.1984,121.226,32500.0
2014-10-22 13:40:00,131.57,133.33,131.1,131.11,287000.0,121.2721,122.8944,120.8389,120.8481,287000.0
2014-10-22 13:50:00,131.14,132.1,131.11,131.6,108900.0,120.8758,121.7606,120.8481,121.2998,108900.0
2014-10-22 14:00:00,131.64,131.91,131.4,131.81,43900.0,121.3366,121.5855,121.1154,121.4933,43900.0
2014-10-22 14:10:00,131.81,131.92,131.48,131.63,9500.0,121.4933,121.5947,121.1892,121.3274,9500.0
2014-10-22 14:20:00,131.63,131.92,131.58,131.9,17800.0,121.3274,121.5947,121.2813,121.5763,17800.0
2014-10-22 14:30:00,131.92,132.02,131.69,131.97,21400.0,121.5947,121.6869,121.3827,121.6408,21400.0
2014-10-22 14:40:00,132.01,132.35,131.99,132.32,12000.0,121.6777,121.9911,121.6593,121.9634,12000.0
2014-10-22 14:50:00,132.28,132.61,132.14,132.61,14400.0,121.9266,122.2307,121.7975,122.2307,14400.0
2014-10-22 15:00:00,132.63,132.63,132.37,132.45,11600.0,122.2492,122.2492,122.0095,122.0832,11600.0
2014-10-22 15:10:00,132.45,132.49,132.05,132.05,39400.0,122.0832,122.1201,121.7146,121.7146,39400.0
2014-10-22 15:20:00,132.01,132.1,131.8,131.95,31600.0,121.6777,121.7606,121.4841,121.6224,31600.0
2014-10-22 15:30:00,131.93,131.93,131.5,131.64,35800.0,121.6039,121.6039,121.2076,121.3366,35800.0
2014-10-22 15:40:00,131.68,131.72,131.28,131.41,58700.0,121.3735,121.4104,121.0048,121.1246,58700.0
2014-10-22 15:50:00,131.4,131.6,131.36,131.48,80300.0,121.1154,121.2998,121.0786,121.1892,80300.0
2014-10-23 09:30:00,132.88,133.07,132.48,133.05,15800.0,122.4796,122.6547,122.1109,122.6363,15800.0
2014-10-23 09:40:00,133.05,133.05,132.69,132.93,12100.0,122.6363,122.6363,122.3045,122.5257,12100.0
2014-10-23 09:50:00,132.93,133.03,132.55,132.6,22200.0,122.5257,122.6179,122.1754,122.2215,22200.0
2014-10-23 10:00:00,132.54,133.01,132.54,132.97,15800.0,122.1662,122.5994,122.1662,122.5625,15800.0
2014-10-23 10:10:00,132.98,133.02,132.78,132.85,17100.0,122.5718,122.6086,122.3874,122.4519,17100.0
2014-10-23 10:20:00,132.83,132.88,132.7,132.76,14500.0,122.4335,122.4796,122.3137,122.369,14500.0
2014-10-23 10:30:00,132.76,132.93,132.69,132.85,9400.0,122.369,122.5257,122.3045,122.4519,9400.0
2014-10-23 10:40:00,132.85,133.06,132.74,133.06,7600.0,122.4519,122.6455,122.3506,122.6455,7600.0
2014-10-23 10:50:00,133.08,133.25,132.98,133.19,7100.0,122.6639,122.8206,122.5718,122.7653,7100.0
2014-10-23 11:00:00,133.18,133.31,133.1,133.21,6300.0,122.7561,122.8759,122.6824,122.7838,6300.0
2014-10-23 11:10:00,133.25,133.38,133.07,133.2,10100.0,122.8206,122.9405,122.6547,122.7745,10100.0
2014-10-23 11:20:00,133.2,133.2,132.89,132.96,4100.0,122.7745,122.7745,122.4888,122.5533,4100.0
2014-10-23 11:30:00,132.9,133.22,132.9,133.06,9900.0,122.498,122.793,122.498,122.6455,9900.0
2014-10-23 11:40:00,133.07,133.1,132.91,132.97,14200.0,122.6547,122.6824,122.5072,122.5625,14200.0
2014-10-23 11:50:00,132.98,133.07,132.95,132.99,5000.0,122.5718,122.6547,122.5441,122.581,5000.0
2014-10-23 12:00:00,132.99,133.1,132.89,133.0,13400.0,122.581,122.6824,122.4888,122.5902,13400.0
2014-10-23 12:10:00,133.0,133.01,132.85,132.85,5900.0,122.5902,122.5994,122.4519,122.4519,5900.0
2014-10-23 12:20:00,132.82,132.97,132.77,132.97,3600.0,122.4243,122.5625,122.3782,122.5625,3600.0
2014-10-23 12:30:00,132.97,132.97,132.77,132.81,2900.0,122.5625,122.5625,122.3782,122.4151,2900.0
2014-10-23 12:40:00,132.81,132.82,132.64,132.72,5300.0,122.4151,122.4243,122.2584,122.3321,5300.0
2014-10-23 12:50:00,132.75,132.89,132.72,132.72,6100.0,122.3598,122.4888,122.3321,122.3321,6100.0
2014-10-23 13:00:00,132.76,132.81,132.64,132.69,4200.0,122.369,122.4151,122.2584,122.3045,4200.0
2014-10-23 13:10:00,132.65,132.67,132.5,132.52,3400.0,122.2676,122.286,122.1293,122.1478,3400.0
2014-10-23 13:20:00,132.53,132.54,132.38,132.5,9600.0,122.157,122.1662,122.0187,122.1293,9600.0
2014-10-23 13:30:00,132.51,132.72,132.49,132.72,4800.0,122.1386,122.3321,122.1201,122.3321,4800.0
2014-10-23 13:40:00,132.75,132.91,132.73,132.91,2400.0,122.3598,122.5072,122.3413,122.5072,2400.0
2014-10-23 13:50:00,132.94,133.03,132.9,132.94,14800.0,122.5349,122.6179,122.498,122.5349,14800.0
2014-10-23 14:00:00,132.95,133.11,132.91,133.07,8800.0,122.5441,122.6916,122.5072,122.6547,8800.0
2014-10-23 14:10:00,133.07,133.33,133.05,133.3,9600.0,122.6547,122.8944,122.6363,122.8667,9600.0
2014-10-23 14:20:00,133.26,133.34,133.16,133.25,15300.0,122.8299,122.9036,122.7377,122.8206,15300.0
2014-10-23 14:30:00,133.28,133.28,133.16,133.27,6100.0,122.8483,122.8483,122.7377,122.8391,6100.0
2014-10-23 14:40:00,133.22,133.22,133.12,133.17,3900.0,122.793,122.793,122.7008,122.7469,3900.0
2014-10-23 14:50:00,133.18,133.18,132.43,132.81,13400.0,122.7561,122.7561,122.0648,122.4151,13400.0
2014-10-23 15:00:00,132.68,132.71,132.25,132.27,7100.0,122.2952,122.3229,121.8989,121.9173,7100.0
2014-10-23 15:10:00,132.32,132.6,132.31,132.44,5200.0,121.9634,122.2215,121.9542,122.074,5200.0
2014-10-23 15:20:00,132.42,132.51,132.27,132.27,13900.0,122.0556,122.1386,121.9173,121.9173,13900.0
2014-10-23 15:30:00,132.27,132.82,132.27,132.65,10500.0,121.9173,122.4243,121.9173,122.2676,10500.0
2014-10-23 15:40:00,132.65,132.85,132.56,132.73,13400.0,122.2676,122.4519,122.1846,122.3413,13400.0
2014-10-23 15:50:00,132.75,132.82,132.42,132.59,29600.0,122.3598,122.4243,122.0556,122.2123,29600.0
2014-10-24 09:30:00,132.72,132.87,132.42,132.79,11400.0,122.3321,122.4704,122.0556,122.3966,11400.0
2014-10-24 09:40:00,132.63,132.79,132.03,132.04,17000.0,122.2492,122.3966,121.6961,121.7053,17000.0
2014-10-24 09:50:00,132.04,132.23,131.77,131.91,6700.0,121.7053,121.8805,121.4565,121.5855,6700.0
2014-10-24 10:00:00,131.88,132.11,131.74,131.81,25000.0,121.5579,121.7699,121.4288,121.4933,25000.0
2014-10-24 10:10:00,131.85,131.97,131.69,131.85,29600.0,121.5302,121.6408,121.3827,121.5302,29600.0
2014-10-24 10:20:00,131.85,131.97,131.72,131.82,23800.0,121.5302,121.6408,121.4104,121.5026,23800.0
2014-10-24 10:30:00,131.91,131.97,131.84,131.86,12700.0,121.5855,121.6408,121.521,121.5394,12700.0
2014-10-24 10:40:00,131.85,131.95,131.76,131.81,12800.0,121.5302,121.6224,121.4473,121.4933,12800.0
2014-10-24 10:50:00,131.8,132.02,131.8,131.94,10200.0,121.4841,121.6869,121.4841,121.6132,10200.0
2014-10-24 11:00:00,131.93,132.01,131.87,131.88,9500.0,121.6039,121.6777,121.5486,121.5579,9500.0
2014-10-24 11:10:00,131.85,131.96,131.83,131.96,6700.0,121.5302,121.6316,121.5118,121.6316,6700.0
2014-10-24 11:20:00,132.01,132.01,131.75,131.76,8100.0,121.6777,121.6777,121.438,121.4473,8100.0
2014-10-24 11:30:00,131.76,131.92,131.62,131.84,22200.0,121.4473,121.5947,121.3182,121.521,22200.0
2014-10-24 11:40:00,131.88,132.32,131.88,132.31,9000.0,121.5579,121.9634,121.5579,121.9542,9000.0
2014-10-24 11:50:00,132.32,132.52,132.32,132.49,6300.0,121.9634,122.1478,121.9634,122.1201,6300.0
2014-10-24 12:00:00,132.51,132.62,132.51,132.54,4100.0,122.1386,122.2399,122.1386,122.1662,4100.0
2014-10-24 12:10:00,132.57,132.86,132.57,132.86,4000.0,122.1939,122.4612,122.1939,122.4612,4000.0
2014-10-24 12:20:00,132.84,132.89,132.69,132.7,8600.0,122.4427,122.4888,122.3045,122.3137,8600.0
2014-10-24 12:30:00,132.69,132.76,132.49,132.51,6700.0,122.3045,122.369,122.1201,122.1386,6700.0
2014-10-24 12:40:00,132.53,132.72,132.53,132.65,7300.0,122.157,122.3321,122.157,122.2676,7300.0
2014-10-24 12:50:00,132.59,132.59,132.41,132.51,6700.0,122.2123,122.2123,122.0464,122.1386,6700.0
2014-10-24 13:00:00,132.55,132.59,132.33,132.35,5400.0,122.1754,122.2123,121.9726,121.9911,5400.0
2014-10-24 13:10:00,132.39,132.45,132.07,132.16,6500.0,122.0279,122.0832,121.733,121.8159,6500.0
2014-10-24 13:20:00,132.2,132.34,132.19,132.31,6200.0,121.8528,121.9819,121.8436,121.9542,6200.0
2014-10-24 13:30:00,132.3,132.63,132.3,132.63,3600.0,121.945,122.2492,121.945,122.2492,3600.0
2014-10-24 13:40:00,132.7,132.75,132.65,132.7,4800.0,122.3137,122.3598,122.2676,122.3137,4800.0
2014-10-24 13:50:00,132.74,132.77,132.6,132.6,9600.0,122.3506,122.3782,122.2215,122.2215,9600.0
2014-10-24 14:00:00,132.58,132.73,132.46,132.73,5800.0,122.2031,122.3413,122.0925,122.3413,5800.0
2014-10-24 14:10:00,132.7,132.75,132.64,132.66,8000.0,122.3137,122.3598,122.2584,122.2768,8000.0
2014-10-24 14:20:00,132.69,132.77,132.64,132.66,13500.0,122.3045,122.3782,122.2584,122.2768,13500.0
2014-10-24 14:30:00,132.68,132.75,132.65,132.7,9800.0,122.2952,122.3598,122.2676,122.3137,9800.0
2014-10-24 14:40:00,132.72,132.97,132.72,132.97,7400.0,122.3321,122.5625,122.3321,122.5625,7400.0
2014-10-24 14:50:00,132.96,132.97,132.82,132.86,7700.0,122.5533,122.5625,122.4243,122.4612,7700.0
2014-10-24 15:00:00,132.9,133.04,132.83,132.85,6200.0,122.498,122.6271,122.4335,122.4519,6200.0
2014-10-24 15:10:00,132.83,132.85,132.69,132.79,6700.0,122.4335,122.4519,122.3045,122.3966,6700.0
2014-10-24 15:20:00,132.8,132.83,132.64,132.7,17000.0,122.4059,122.4335,122.2584,122.3137,17000.0
2014-10-24 15:30:00,132.72,132.9,132.72,132.9,10200.0,122.3321,122.498,122.3321,122.498,10200.0
2014-10-24 15:40:00,132.9,133.16,132.89,132.99,33100.0,122.498,122.7377,122.4888,122.581,33100.0
2014-10-24 15:50:00,133.0,133.14,132.99,133.07,37300.0,122.5902,122.7192,122.581,122.6547,37300.0
2014-10-27 09:30:00,133.1,133.37,132.8,133.25,25200.0,122.6824,122.9312,122.4059,122.8206,25200.0
2014-10-27 09:40:00,133.24,133.71,133.24,133.71,10100.0,122.8114,123.2446,122.8114,123.2446,10100.0
2014-10-27 09:50:00,133.67,133.7,133.25,133.7,17200.0,123.2078,123.2354,122.8206,123.2354,17200.0
2014-10-27 10:00:00,133.6,133.67,133.25,133.41,53800.0,123.1432,123.2078,122.8206,122.9681,53800.0
2014-10-27 10:10:00,133.41,133.47,133.29,133.29,15500.0,122.9681,123.0234,122.8575,122.8575,15500.0
2014-10-27 10:20:00,133.33,133.6,133.28,133.38,15200.0,122.8944,123.1432,122.8483,122.9405,15200.0
2014-10-27 10:30:00,133.35,133.37,133.09,133.18,16600.0,122.9128,122.9312,122.6732,122.7561,16600.0
2014-10-27 10:40:00,133.15,133.5,133.1,133.33,16000.0,122.7285,123.0511,122.6824,122.8944,16000.0
2014-10-27 10:50:00,133.35,133.35,133.1,133.18,14200.0,122.9128,122.9128,122.6824,122.7561,14200.0
2014-10-27 11:00:00,133.14,133.25,133.06,133.25,9500.0,122.7192,122.8206,122.6455,122.8206,9500.0
2014-10-27 11:10:00,133.35,133.42,133.14,133.2,25800.0,122.9128,122.9773,122.7192,122.7745,25800.0
2014-10-27 11:20:00,133.24,133.33,133.1,133.24,19100.0,122.8114,122.8944,122.6824,122.8114,19100.0
2014-10-27 11:30:00,133.25,133.29,132.99,133.04,26200.0,122.8206,122.8575,122.581,122.6271,26200.0
2014-10-27 11:40:00,133.09,133.12,132.91,132.95,11600.0,122.6732,122.7008,122.5072,122.5441,11600.0
2014-10-27 11:50:00,132.92,133.0,132.76,132.91,7500.0,122.5165,122.5902,122.369,122.5072,7500.0
2014-10-27 12:00:00,132.91,133.34,132.91,133.33,9800.0,122.5072,122.9036,122.5072,122.8944,9800.0
2014-10-27 12:10:00,133.34,133.34,133.14,133.15,5400.0,122.9036,122.9036,122.7192,122.7285,5400.0
2014-10-27 12:20:00,133.26,133.27,133.08,133.14,7100.0,122.8299,122.8391,122.6639,122.7192,7100.0
2014-10-27 12:30:00,133.1,133.19,133.04,133.17,3900.0,122.6824,122.7653,122.6271,122.7469,3900.0
2014-10-27 12:40:00,133.12,133.15,133.0,133.03,6700.0,122.7008,122.7285,122.5902,122.6179,6700.0
2014-10-27 12:50:00,133.0,133.09,133.0,133.03,5700.0,122.5902,122.6732,122.5902,122.6179,5700.0
2014-10-27 13:00:00,133.06,133.29,133.04,133.19,6700.0,122.6455,122.8575,122.6271,122.7653,6700.0
2014-10-27 13:10:00,133.16,133.28,133.12,133.26,6500.0,122.7377,122.8483,122.7008,122.8299,6500.0
2014-10-27 13:20:00,133.25,133.26,132.95,132.97,12000.0,122.8206,122.8299,122.5441,122.5625,12000.0
2014-10-27 13:30:00,132.97,133.03,132.94,133.02,9100.0,122.5625,122.6179,122.5349,122.6086,9100.0
2014-10-27 13:40:00,133.0,133.04,132.82,132.89,9400.0,122.5902,122.6271,122.4243,122.4888,9400.0
2014-10-27 13:50:00,132.9,133.02,132.85,132.93,8900.0,122.498,122.6086,122.4519,122.5257,8900.0
2014-10-27 14:00:00,132.94,132.94,132.82,132.86,6600.0,122.5349,122.5349,122.4243,122.4612,6600.0
2014-10-27 14:10:00,132.85,132.93,132.84,132.93,9600.0,122.4519,122.5257,122.4427,122.5257,9600.0
2014-10-27 14:20:00,132.92,132.92,132.74,132.75,13300.0,122.5165,122.5165,122.3506,122.3598,13300.0
2014-10-27 14:30:00,132.72,132.83,132.67,132.78,12000.0,122.3321,122.4335,122.286,122.3874,12000.0
2014-10-27 14:40:00,132.78,132.82,132.66,132.76,9400.0,122.3874,122.4243,122.2768,122.369,9400.0
2014-10-27 14:50:00,132.73,132.77,132.44,132.46,11600.0,122.3413,122.3782,122.074,122.0925,11600.0
2014-10-27 15:00:00,132.52,132.67,132.52,132.6,8700.0,122.1478,122.286,122.1478,122.2215,8700.0
2014-10-27 15:10:00,132.6,132.77,132.53,132.75,15400.0,122.2215,122.3782,122.157,122.3598,15400.0
2014-10-27 15:20:00,132.75,132.76,132.67,132.7,12800.0,122.3598,122.369,122.286,122.3137,12800.0
2014-10-27 15:30:00,132.7,132.77,132.62,132.77,20600.0,122.3137,122.3782,122.2399,122.3782,20600.0
2014-10-27 15:40:00,132.77,132.91,132.71,132.86,37800.0,122.3782,122.5072,122.3229,122.4612,37800.0
2014-10-27 15:50:00,132.86,132.86,132.5,132.61,204700.0,122.4612,122.4612,122.1293,122.2307,204700.0
2014-10-28 09:30:00,130.91,132.42,130.91,131.91,80100.0,120.6638,122.0556,120.6638,121.5855,80100.0
2014-10-28 09:40:00,132.04,132.29,131.42,131.52,16100.0,121.7053,121.9358,121.1339,121.226,16100.0
2014-10-28 09:50:00,131.45,131.97,131.45,131.63,6100.0,121.1615,121.6408,121.1615,121.3274,6100.0
2014-10-28 10:00:00,131.7,131.77,130.98,131.12,45700.0,121.392,121.4565,120.7283,120.8573,45700.0
2014-10-28 10:10:00,131.11,131.38,130.99,131.02,12900.0,120.8481,121.097,120.7375,120.7652,12900.0
2014-10-28 10:20:00,130.96,130.96,130.52,130.68,26200.0,120.7099,120.7099,120.3043,120.4518,26200.0
2014-10-28 10:30:00,130.72,131.19,130.58,131.11,25300.0,120.4887,120.9219,120.3596,120.8481,25300.0
2014-10-28 10:40:00,131.1,131.28,131.07,131.09,4600.0,120.8389,121.0048,120.8113,120.8297,4600.0
2014-10-28 10:50:00,131.05,131.32,131.05,131.25,6500.0,120.7928,121.0417,120.7928,120.9772,6500.0
2014-10-28 11:00:00,131.36,131.46,131.23,131.39,6100.0,121.0786,121.1707,120.9587,121.1062,6100.0
2014-10-28 11:10:00,131.4,131.94,131.4,131.83,13100.0,121.1154,121.6132,121.1154,121.5118,13100.0
2014-10-28 11:20:00,131.87,131.96,131.85,131.96,11600.0,121.5486,121.6316,121.5302,121.6316,11600.0
2014-10-28 11:30:00,131.99,132.06,131.79,131.89,11600.0,121.6593,121.7238,121.4749,121.5671,11600.0
2014-10-28 11:40:00,131.92,131.99,131.9,131.9,6500.0,121.5947,121.6593,121.5763,121.5763,6500.0
2014-10-28 11:50:00,131.93,132.06,131.89,131.9,15500.0,121.6039,121.7238,121.5671,121.5763,15500.0
2014-10-28 12:00:00,131.93,132.22,131.93,132.07,9400.0,121.6039,121.8713,121.6039,121.733,9400.0
2014-10-28 12:10:00,132.09,132.19,132.02,132.02,16600.0,121.7514,121.8436,121.6869,121.6869,16600.0
2014-10-28 12:20:00,132.04,132.43,132.03,132.39,28500.0,121.7053,122.0648,121.6961,122.0279,28500.0
2014-10-28 12:30:00,132.38,132.5,132.31,132.47,8800.0,122.0187,122.1293,121.9542,122.1017,8800.0
2014-10-28 12:40:00,132.49,132.74,132.42,132.73,6700.0,122.1201,122.3506,122.0556,122.3413,6700.0
2014-10-28 12:50:00,132.71,133.01,132.71,132.95,6800.0,122.3229,122.5994,122.3229,122.5441,6800.0
2014-10-28 13:00:00,132.93,133.19,132.93,133.19,7600.0,122.5257,122.7653,122.5257,122.7653,7600.0
2014-10-28 13:10:00,133.15,133.32,133.15,133.19,4400.0,122.7285,122.8852,122.7285,122.7653,4400.0
2014-10-28 13:20:00,133.16,133.44,133.11,133.39,7600.0,122.7377,122.9958,122.6916,122.9497,7600.0
2014-10-28 13:30:00,133.41,133.59,133.41,133.59,6200.0,122.9681,123.134,122.9681,123.134,6200.0
2014-10-28 13:40:00,133.59,133.72,133.54,133.69,5200.0,123.134,123.2538,123.0879,123.2262,5200.0
2014-10-28 13:50:00,133.66,133.72,133.55,133.55,4900.0,123.1985,123.2538,123.0972,123.0972,4900.0
2014-10-28 14:00:00,133.58,133.83,133.58,133.72,6600.0,123.1248,123.3552,123.1248,123.2538,6600.0
2014-10-28 14:10:00,133.76,133.92,133.72,133.9,8900.0,123.2907,123.4382,123.2538,123.4198,8900.0
2014-10-28 14:20:00,133.94,134.18,133.87,134.15,15400.0,123.4566,123.6778,123.3921,123.6502,15400.0
2014-10-28 14:30:00,134.16,134.26,134.13,134.14,10500.0,123.6594,123.7516,123.6318,123.641,10500.0
2014-10-28 14:40:00,134.14,134.15,133.95,134.0,10600.0,123.641,123.6502,123.4658,123.5119,10600.0
2014-10-28 14:50:00,134.01,134.16,133.99,134.11,11000.0,123.5211,123.6594,123.5027,123.6133,11000.0
2014-10-28 15:00:00,134.12,134.55,134.12,134.52,17800.0,123.6225,124.0189,123.6225,123.9912,17800.0
2014-10-28 15:10:00,134.53,134.62,134.44,134.57,18600.0,124.0004,124.0834,123.9175,124.0373,18600.0
2014-10-28 15:20:00,134.6,134.87,134.46,134.79,24600.0,124.065,124.3138,123.9359,124.2401,24600.0
2014-10-28 15:30:00,134.79,134.91,134.73,134.86,20600.0,124.2401,124.3507,124.1848,124.3046,20600.0
2014-10-28 15:40:00,134.83,134.85,134.42,134.46,22200.0,124.277,124.2954,123.8991,123.9359,22200.0
2014-10-28 15:50:00,134.46,134.8,134.44,134.7,58700.0,123.9359,124.2493,123.9175,124.1571,58700.0
2014-10-29 09:30:00,135.0,136.57,134.73,135.79,28100.0,124.4337,125.8808,124.1848,125.1618,28100.0
2014-10-29 09:40:00,135.96,136.44,135.78,136.44,11700.0,125.3185,125.761,125.1526,125.761,11700.0
2014-10-29 09:50:00,136.32,136.49,135.88,136.49,24000.0,125.6503,125.807,125.2448,125.807,24000.0
2014-10-29 10:00:00,136.44,136.6,135.96,136.04,13900.0,125.761,125.9084,125.3185,125.3923,13900.0
2014-10-29 10:10:00,136.01,136.08,135.87,135.94,7000.0,125.3646,125.4291,125.2356,125.3001,7000.0
2014-10-29 10:20:00,135.89,135.89,135.72,135.75,14100.0,125.254,125.254,125.0973,125.125,14100.0
2014-10-29 10:30:00,135.8,135.81,135.34,135.36,15600.0,125.171,125.1803,124.7471,124.7655,15600.0
2014-10-29 10:40:00,135.37,135.44,135.23,135.26,18500.0,124.7747,124.8392,124.6457,124.6733,18500.0
2014-10-29 10:50:00,135.24,135.46,135.24,135.44,14000.0,124.6549,124.8577,124.6549,124.8392,14000.0
2014-10-29 11:00:00,135.47,135.61,135.35,135.45,13400.0,124.8669,124.9959,124.7563,124.8484,13400.0
2014-10-29 11:10:00,135.44,135.44,135.3,135.34,7500.0,124.8392,124.8392,124.7102,124.7471,7500.0
2014-10-29 11:20:00,135.33,135.4,135.18,135.26,6200.0,124.7378,124.8024,124.5996,124.6733,6200.0
2014-10-29 11:30:00,135.25,135.27,135.07,135.16,10900.0,124.6641,124.6825,124.4982,124.5811,10900.0
2014-10-29 11:40:00,135.22,135.31,135.11,135.15,7500.0,124.6364,124.7194,124.5351,124.5719,7500.0
2014-10-29 11:50:00,135.13,135.22,135.07,135.19,8300.0,124.5535,124.6364,124.4982,124.6088,8300.0
2014-10-29 12:00:00,135.14,135.16,134.93,134.97,10500.0,124.5627,124.5811,124.3691,124.406,10500.0
2014-10-29 12:10:00,134.97,135.03,134.75,134.76,6800.0,124.406,124.4613,124.2032,124.2124,6800.0
2014-10-29 12:20:00,134.75,134.94,134.72,134.76,8300.0,124.2032,124.3784,124.1756,124.2124,8300.0
2014-10-29 12:30:00,134.75,134.89,134.63,134.76,17300.0,124.2032,124.3323,124.0926,124.2124,17300.0
2014-10-29 12:40:00,134.77,134.78,134.66,134.72,3100.0,124.2217,124.2309,124.1203,124.1756,3100.0
2014-10-29 12:50:00,134.7,134.93,134.69,134.88,4100.0,124.1571,124.3691,124.1479,124.3231,4100.0
2014-10-29 13:00:00,134.88,134.89,134.81,134.83,4400.0,124.3231,124.3323,124.2585,124.277,4400.0
2014-10-29 13:10:00,134.81,134.97,134.8,134.96,5000.0,124.2585,124.406,124.2493,124.3968,5000.0
2014-10-29 13:20:00,134.98,135.18,134.98,135.08,6900.0,124.4152,124.5996,124.4152,124.5074,6900.0
2014-10-29 13:30:00,135.04,135.04,134.91,134.99,5700.0,124.4705,124.4705,124.3507,124.4244,5700.0
2014-10-29 13:40:00,135.0,135.1,134.92,135.09,4800.0,124.4337,124.5258,124.3599,124.5166,4800.0
2014-10-29 13:50:00,135.09,135.37,135.01,135.37,5700.0,124.5166,124.7747,124.4429,124.7747,5700.0
2014-10-29 14:00:00,135.29,135.33,134.58,134.9,12100.0,124.701,124.7378,124.0465,124.3415,12100.0
2014-10-29 14:10:00,135.12,135.14,134.26,134.48,9600.0,124.5443,124.5627,123.7516,123.9544,9600.0
2014-10-29 14:20:00,134.58,135.07,134.58,134.91,9400.0,124.0465,124.4982,124.0465,124.3507,9400.0
2014-10-29 14:30:00,135.02,135.04,134.61,134.81,7700.0,124.4521,124.4705,124.0742,124.2585,7700.0
2014-10-29 14:40:00,134.75,134.96,134.56,134.62,6900.0,124.2032,124.3968,124.0281,124.0834,6900.0
2014-10-29 14:50:00,134.65,134.87,134.48,134.8,9200.0,124.1111,124.3138,123.9544,124.2493,9200.0
2014-10-29 15:00:00,134.74,134.86,134.31,134.33,8600.0,124.194,124.3046,123.7977,123.8161,8600.0
2014-10-29 15:10:00,134.37,134.73,134.26,134.73,10100.0,123.853,124.1848,123.7516,124.1848,10100.0
2014-10-29 15:20:00,134.81,134.88,134.66,134.79,13100.0,124.2585,124.3231,124.1203,124.2401,13100.0
2014-10-29 15:30:00,134.81,135.29,134.81,135.26,18400.0,124.2585,124.701,124.2585,124.6733,18400.0
2014-10-29 15:40:00,135.26,135.38,135.1,135.13,21200.0,124.6733,124.7839,124.5258,124.5535,21200.0
2014-10-29 15:50:00,135.14,135.14,134.78,134.95,59700.0,124.5627,124.5627,124.2309,124.3876,59700.0
2014-10-30 09:30:00,134.51,135.7,134.51,135.25,16300.0,123.982,125.0789,123.982,124.6641,16300.0
2014-10-30 09:40:00,135.21,135.63,134.83,134.83,32700.0,124.6272,125.0144,124.277,124.277,32700.0
2014-10-30 09:50:00,134.98,135.24,134.89,134.9,14700.0,124.4152,124.6549,124.3323,124.3415,14700.0
2014-10-30 10:00:00,134.77,135.58,134.56,135.5,22200.0,124.2217,124.9683,124.0281,124.8945,22200.0
2014-10-30 10:10:00,135.48,135.91,135.39,135.84,18400.0,124.8761,125.2724,124.7931,125.2079,18400.0
2014-10-30 10:20:00,135.83,136.12,135.81,135.96,18500.0,125.1987,125.466,125.1803,125.3185,18500.0
2014-10-30 10:30:00,136.02,136.09,135.92,135.92,5300.0,125.3738,125.4383,125.2817,125.2817,5300.0
2014-10-30 10:40:00,135.98,136.09,135.89,135.99,16200.0,125.337,125.4383,125.254,125.3462,16200.0
2014-10-30 10:50:00,136.02,136.34,135.85,136.15,20700.0,125.3738,125.6688,125.2171,125.4937,20700.0
2014-10-30 11:00:00,136.12,136.5,136.08,136.5,14300.0,125.466,125.8163,125.4291,125.8163,14300.0
2014-10-30 11:10:00,136.51,136.58,136.31,136.55,12300.0,125.8255,125.89,125.6411,125.8623,12300.0
2014-10-30 11:20:00,136.57,136.72,136.47,136.72,21700.0,125.8808,126.019,125.7886,126.019,21700.0
2014-10-30 11:30:00,136.73,136.82,136.6,136.71,26700.0,126.0283,126.1112,125.9084,126.0098,26700.0
2014-10-30 11:40:00,136.75,137.0,136.69,136.95,17900.0,126.0467,126.2771,125.9914,126.231,17900.0
2014-10-30 11:50:00,136.91,137.17,136.9,137.17,8600.0,126.1942,126.4338,126.185,126.4338,8600.0
2014-10-30 12:00:00,137.18,137.31,137.15,137.19,13100.0,126.443,126.5629,126.4154,126.4523,13100.0
2014-10-30 12:10:00,137.25,137.27,137.02,137.04,10800.0,126.5076,126.526,126.2956,126.314,10800.0
2014-10-30 12:20:00,137.08,137.3,137.06,137.16,10000.0,126.3509,126.5536,126.3324,126.4246,10000.0
2014-10-30 12:30:00,137.16,137.2,137.04,137.06,8600.0,126.4246,126.4615,126.314,126.3324,8600.0
2014-10-30 12:40:00,137.1,137.21,137.09,137.21,6400.0,126.3693,126.4707,126.3601,126.4707,6400.0
2014-10-30 12:50:00,137.27,137.4,137.18,137.37,10700.0,126.526,126.6458,126.443,126.6182,10700.0
2014-10-30 13:00:00,137.41,137.61,137.41,137.59,4700.0,126.655,126.8394,126.655,126.8209,4700.0
2014-10-30 13:10:00,137.64,137.99,137.61,137.84,9000.0,126.867,127.1896,126.8394,127.0514,9000.0
2014-10-30 13:20:00,137.77,138.0,137.69,137.85,7200.0,126.9869,127.1989,126.9131,127.0606,7200.0
2014-10-30 13:30:00,137.82,137.96,137.72,137.96,2500.0,127.0329,127.162,126.9408,127.162,2500.0
2014-10-30 13:40:00,137.91,138.0,137.82,137.88,6800.0,127.1159,127.1989,127.0329,127.0882,6800.0
2014-10-30 13:50:00,137.9,137.96,137.78,137.78,9000.0,127.1067,127.162,126.9961,126.9961,9000.0
2014-10-30 14:00:00,137.76,137.83,137.67,137.71,9000.0,126.9776,127.0422,126.8947,126.9316,9000.0
2014-10-30 14:10:00,137.78,137.85,137.63,137.69,7600.0,126.9961,127.0606,126.8578,126.9131,7600.0
2014-10-30 14:20:00,137.69,137.69,137.45,137.59,6900.0,126.9131,126.9131,126.6919,126.8209,6900.0
2014-10-30 14:30:00,137.61,137.61,137.39,137.41,11100.0,126.8394,126.8394,126.6366,126.655,11100.0
2014-10-30 14:40:00,137.43,137.45,137.0,137.0,19500.0,126.6735,126.6919,126.2771,126.2771,19500.0
2014-10-30 14:50:00,137.0,137.02,136.59,136.7,19900.0,126.2771,126.2956,125.8992,126.0006,19900.0
2014-10-30 15:00:00,136.74,136.9,136.67,136.85,13200.0,126.0375,126.185,125.973,126.1389,13200.0
2014-10-30 15:10:00,136.83,137.02,136.82,137.0,8400.0,126.1204,126.2956,126.1112,126.2771,8400.0
2014-10-30 15:20:00,137.02,137.03,136.68,136.83,15900.0,126.2956,126.3048,125.9822,126.1204,15900.0
2014-10-30 15:30:00,136.84,137.1,136.84,137.04,18500.0,126.1296,126.3693,126.1296,126.314,18500.0
2014-10-30 15:40:00,137.05,137.05,136.85,137.02,58800.0,126.3232,126.3232,126.1389,126.2956,58800.0
2014-10-30 15:50:00,137.04,137.2,136.98,137.17,55300.0,126.314,126.4615,126.2587,126.4338,55300.0
2014-10-31 09:30:00,138.93,139.61,138.35,139.61,27300.0,128.0561,128.6828,127.5215,128.6828,27300.0
2014-10-31 09:40:00,139.49,139.49,138.31,138.8,34100.0,128.5722,128.5722,127.4846,127.9362,34100.0
2014-10-31 09:50:00,139.02,139.18,138.61,138.92,15400.0,128.139,128.2865,127.7611,128.0468,15400.0
2014-10-31 10:00:00,138.93,139.35,138.88,139.34,15800.0,128.0561,128.4432,128.01,128.434,15800.0
2014-10-31 10:10:00,139.34,139.84,139.08,139.22,24300.0,128.434,128.8948,128.1943,128.3234,24300.0
2014-10-31 10:20:00,139.2,139.51,139.14,139.38,21800.0,128.3049,128.5907,128.2496,128.4708,21800.0
2014-10-31 10:30:00,139.38,139.61,139.28,139.59,18300.0,128.4708,128.6828,128.3787,128.6644,18300.0
2014-10-31 10:40:00,139.6,139.62,139.4,139.45,11900.0,128.6736,128.6921,128.4893,128.5354,11900.0
2014-10-31 10:50:00,139.4,139.5,139.25,139.39,20100.0,128.4893,128.5815,128.351,128.4801,20100.0
2014-10-31 11:00:00,139.38,139.59,139.25,139.53,21500.0,128.4708,128.6644,128.351,128.6091,21500.0
2014-10-31 11:10:00,139.51,139.53,139.2,139.27,22400.0,128.5907,128.6091,128.3049,128.3695,22400.0
2014-10-31 11:20:00,139.24,139.62,139.22,139.56,13200.0,128.3418,128.6921,128.3234,128.6368,13200.0
2014-10-31 11:30:00,139.54,139.87,139.51,139.75,18800.0,128.6183,128.9225,128.5907,128.8119,18800.0
2014-10-31 11:40:00,139.74,139.74,139.48,139.57,12100.0,128.8027,128.8027,128.563,128.646,12100.0
2014-10-31 11:50:00,139.57,139.69,139.53,139.65,17500.0,128.646,128.7566,128.6091,128.7197,17500.0
2014-10-31 12:00:00,139.63,139.63,139.49,139.55,12700.0,128.7013,128.7013,128.5722,128.6275,12700.0
2014-10-31 12:10:00,139.54,139.56,139.25,139.25,11800.0,128.6183,128.6368,128.351,128.351,11800.0
2014-10-31 12:20:00,139.26,139.39,139.24,139.25,10400.0,128.3602,128.4801,128.3418,128.351,10400.0
2014-10-31 12:30:00,139.29,139.38,139.27,139.27,11200.0,128.3879,128.4708,128.3695,128.3695,11200.0
2014-10-31 12:40:00,139.27,139.34,139.22,139.24,8400.0,128.3695,128.434,128.3234,128.3418,8400.0
2014-10-31 12:50:00,139.25,139.28,139.16,139.23,16600.0,128.351,128.3787,128.2681,128.3326,16600.0
2014-10-31 13:00:00,139.23,139.23,138.88,138.92,17100.0,128.3326,128.3326,128.01,128.0468,17100.0
2014-10-31 13:10:00,138.87,139.04,138.86,139.0,12900.0,128.0008,128.1575,127.9915,128.1206,12900.0
2014-10-31 13:20:00,138.99,139.12,138.98,139.09,14000.0,128.1114,128.2312,128.1022,128.2035,14000.0
2014-10-31 13:30:00,139.09,139.12,139.0,139.11,11200.0,128.2035,128.2312,128.1206,128.222,11200.0
2014-10-31 13:40:00,139.12,139.31,139.1,139.21,9300.0,128.2312,128.4063,128.2128,128.3141,9300.0
2014-10-31 13:50:00,139.17,139.24,139.0,139.19,12600.0,128.2773,128.3418,128.1206,128.2957,12600.0
2014-10-31 14:00:00,139.17,139.26,139.13,139.19,8000.0,128.2773,128.3602,128.2404,128.2957,8000.0
2014-10-31 14:10:00,139.19,139.29,139.16,139.24,10800.0,128.2957,128.3879,128.2681,128.3418,10800.0
2014-10-31 14:20:00,139.25,139.26,139.02,139.03,13200.0,128.351,128.3602,128.139,128.1482,13200.0
2014-10-31 14:30:00,139.05,139.15,139.02,139.15,13500.0,128.1667,128.2588,128.139,128.2588,13500.0
2014-10-31 14:40:00,139.13,139.17,138.9,138.9,19100.0,128.2404,128.2773,128.0284,128.0284,19100.0
2014-10-31 14:50:00,138.86,138.97,138.85,138.94,12200.0,127.9915,128.0929,127.9823,128.0653,12200.0
2014-10-31 15:00:00,138.96,138.97,138.67,138.68,16100.0,128.0837,128.0929,127.8164,127.8256,16100.0
2014-10-31 15:10:00,138.67,138.78,138.56,138.78,12900.0,127.8164,127.9178,127.715,127.9178,12900.0
2014-10-31 15:20:00,138.78,139.0,138.78,138.96,27300.0,127.9178,128.1206,127.9178,128.0837,27300.0
2014-10-31 15:30:00,138.96,139.0,138.92,138.98,26500.0,128.0837,128.1206,128.0468,128.1022,26500.0
2014-10-31 15:40:00,138.98,139.0,138.68,138.72,70000.0,128.1022,128.1206,127.8256,127.8625,70000.0
2014-10-31 15:50:00,138.73,138.91,138.6,138.82,127000.0,127.8717,128.0376,127.7519,127.9547,127000.0
2014-11-03 09:30:00,139.0,139.75,138.42,139.22,36600.0,128.1206,128.8119,127.586,128.3234,36600.0
2014-11-03 09:40:00,139.31,139.33,138.23,138.5,32400.0,128.4063,128.4248,127.4109,127.6597,32400.0
2014-11-03 09:50:00,138.48,138.52,137.84,138.02,23800.0,127.6413,127.6782,127.0514,127.2173,23800.0
2014-11-03 10:00:00,138.2,138.62,137.82,138.22,44400.0,127.3832,127.7703,127.0329,127.4016,44400.0
2014-11-03 10:10:00,138.25,138.44,138.21,138.37,15300.0,127.4293,127.6044,127.3924,127.5399,15300.0
2014-11-03 10:20:00,138.27,138.51,138.21,138.25,17200.0,127.4477,127.6689,127.3924,127.4293,17200.0
2014-11-03 10:30:00,138.23,138.46,138.2,138.2,14200.0,127.4109,127.6229,127.3832,127.3832,14200.0
2014-11-03 10:40:00,138.21,138.3,138.14,138.19,32600.0,127.3924,127.4754,127.3279,127.374,32600.0
2014-11-03 10:50:00,138.17,138.51,138.13,138.38,20700.0,127.3555,127.6689,127.3187,127.5491,20700.0
2014-11-03 11:00:00,138.34,138.34,138.15,138.18,17800.0,127.5122,127.5122,127.3371,127.3648,17800.0
2014-11-03 11:10:00,138.18,138.26,138.02,138.02,9700.0,127.3648,127.4385,127.2173,127.2173,9700.0
2014-11-03 11:20:00,138.03,138.09,137.91,137.92,8800.0,127.2265,127.2818,127.1159,127.1251,8800.0
2014-11-03 11:30:00,137.9,137.9,137.64,137.79,11300.0,127.1067,127.1067,126.867,127.0053,11300.0
2014-11-03 11:40:00,137.82,138.08,137.7,138.0,11100.0,127.0329,127.2726,126.9223,127.1989,11100.0
2014-11-03 11:50:00,138.06,138.1,137.99,138.05,6900.0,127.2542,127.291,127.1896,127.2449,6900.0
2014-11-03 12:00:00,138.05,138.16,138.01,138.13,6100.0,127.2449,127.3463,127.2081,127.3187,6100.0
2014-11-03 12:10:00,138.15,138.27,138.06,138.22,7900.0,127.3371,127.4477,127.2542,127.4016,7900.0
2014-11-03 12:20:00,138.29,138.48,138.26,138.48,3700.0,127.4662,127.6413,127.4385,127.6413,3700.0
2014-11-03 12:30:00,138.52,138.56,138.46,138.49,8000.0,127.6782,127.715,127.6229,127.6505,8000.0
2014-11-03 12:40:00,138.48,138.56,138.4,138.4,15200.0,127.6413,127.715,127.5675,127.5675,15200.0
2014-11-03 12:50:00,138.41,138.51,138.39,138.39,8000.0,127.5768,127.6689,127.5583,127.5583,8000.0
2014-11-03 13:00:00,138.4,138.72,138.4,138.62,8100.0,127.5675,127.8625,127.5675,127.7703,8100.0
2014-11-03 13:10:00,138.6,138.62,138.57,138.59,5100.0,127.7519,127.7703,127.7242,127.7427,5100.0
2014-11-03 13:20:00,138.57,138.82,138.56,138.75,23600.0,127.7242,127.9547,127.715,127.8902,23600.0
2014-11-03 13:30:00,138.75,138.78,138.57,138.58,6500.0,127.8902,127.9178,127.7242,127.7335,6500.0
2014-11-03 13:40:00,138.56,138.56,138.43,138.48,8400.0,127.715,127.715,127.5952,127.6413,8400.0
2014-11-03 13:50:00,138.47,138.57,138.47,138.54,7500.0,127.6321,127.7242,127.6321,127.6966,7500.0
2014-11-03 14:00:00,138.53,138.56,138.37,138.37,13200.0,127.6874,127.715,127.5399,127.5399,13200.0
2014-11-03 14:10:00,138.38,138.54,138.37,138.44,14700.0,127.5491,127.6966,127.5399,127.6044,14700.0
2014-11-03 14:20:00,138.42,138.58,138.33,138.44,10700.0,127.586,127.7335,127.503,127.6044,10700.0
2014-11-03 14:30:00,138.43,138.61,138.42,138.53,8600.0,127.5952,127.7611,127.586,127.6874,8600.0
2014-11-03 14:40:00,138.56,138.67,138.5,138.63,8100.0,127.715,127.8164,127.6597,127.7795,8100.0
2014-11-03 14:50:00,138.65,138.71,138.58,138.62,7800.0,127.798,127.8533,127.7335,127.7703,7800.0
2014-11-03 15:00:00,138.63,138.63,138.25,138.35,19400.0,127.7795,127.7795,127.4293,127.5215,19400.0
2014-11-03 15:10:00,138.31,138.31,138.16,138.18,16000.0,127.4846,127.4846,127.3463,127.3648,16000.0
2014-11-03 15:20:00,138.17,138.24,137.96,138.07,15600.0,127.3555,127.4201,127.162,127.2634,15600.0
2014-11-03 15:30:00,138.05,138.43,138.03,138.34,13000.0,127.2449,127.5952,127.2265,127.5122,13000.0
2014-11-03 15:40:00,138.36,138.51,138.32,138.35,21700.0,127.5307,127.6689,127.4938,127.5215,21700.0
2014-11-03 15:50:00,138.37,138.52,138.3,138.48,37900.0,127.5399,127.6782,127.4754,127.6413,37900.0
2014-11-04 09:30:00,138.5,139.14,138.05,139.14,34300.0,127.6597,128.2496,127.2449,128.2496,34300.0
2014-11-04 09:40:00,139.14,139.26,138.6,139.19,25300.0,128.2496,128.3602,127.7519,128.2957,25300.0
2014-11-04 09:50:00,139.24,139.65,138.85,139.34,39700.0,128.3418,128.7197,127.9823,128.434,39700.0
2014-11-04 10:00:00,139.35,139.45,139.08,139.25,16000.0,128.4432,128.5354,128.1943,128.351,16000.0
2014-11-04 10:10:00,139.25,139.25,138.85,139.2,13700.0,128.351,128.351,127.9823,128.3049,13700.0
2014-11-04 10:20:00,139.15,139.28,139.01,139.1,16700.0,128.2588,128.3787,128.1298,128.2128,16700.0
2014-11-04 10:30:00,139.13,139.21,139.03,139.14,19800.0,128.2404,128.3141,128.1482,128.2496,19800.0
2014-11-04 10:40:00,139.07,139.2,138.98,139.07,25400.0,128.1851,128.3049,128.1022,128.1851,25400.0
2014-11-04 10:50:00,139.06,139.07,138.61,138.64,26600.0,128.1759,128.1851,127.7611,127.7888,26600.0
2014-11-04 11:00:00,138.61,138.61,138.38,138.4,12700.0,127.7611,127.7611,127.5491,127.5675,12700.0
2014-11-04 11:10:00,138.39,138.6,138.32,138.4,11100.0,127.5583,127.7519,127.4938,127.5675,11100.0
2014-11-04 11:20:00,138.36,138.39,138.17,138.2,11400.0,127.5307,127.5583,127.3555,127.3832,11400.0
2014-11-04 11:30:00,138.21,138.21,137.79,137.89,16100.0,127.3924,127.3924,127.0053,127.0975,16100.0
2014-11-04 11:40:00,137.89,137.89,137.5,137.5,16100.0,127.0975,127.0975,126.738,126.738,16100.0
2014-11-04 11:50:00,137.45,137.45,137.26,137.43,12600.0,126.6919,126.6919,126.5168,126.6735,12600.0
2014-11-04 12:00:00,137.47,137.77,137.44,137.75,17700.0,126.7103,126.9869,126.6827,126.9684,17700.0
2014-11-04 12:10:00,137.81,137.89,137.63,137.63,9800.0,127.0237,127.0975,126.8578,126.8578,9800.0
2014-11-04 12:20:00,137.6,137.84,137.6,137.75,10100.0,126.8302,127.0514,126.8302,126.9684,10100.0
2014-11-04 12:30:00,137.75,137.88,137.68,137.71,12300.0,126.9684,127.0882,126.9039,126.9316,12300.0
2014-11-04 12:40:00,137.67,137.84,137.67,137.72,29100.0,126.8947,127.0514,126.8947,126.9408,29100.0
2014-11-04 12:50:00,137.77,137.82,137.69,137.76,14000.0,126.9869,127.0329,126.9131,126.9776,14000.0
2014-11-04 13:00:00,137.73,137.82,137.66,137.75,7600.0,126.95,127.0329,126.8855,126.9684,7600.0
2014-11-04 13:10:00,137.75,137.77,137.56,137.56,5800.0,126.9684,126.9869,126.7933,126.7933,5800.0
2014-11-04 13:20:00,137.53,137.56,137.25,137.32,9400.0,126.7656,126.7933,126.5076,126.5721,9400.0
2014-11-04 13:30:00,137.33,137.44,137.25,137.43,13400.0,126.5813,126.6827,126.5076,126.6735,13400.0
2014-11-04 13:40:00,137.4,137.4,137.22,137.28,30700.0,126.6458,126.6458,126.4799,126.5352,30700.0
2014-11-04 13:50:00,137.31,137.77,137.3,137.68,23900.0,126.5629,126.9869,126.5536,126.9039,23900.0
2014-11-04 14:00:00,137.68,137.74,137.49,137.7,14200.0,126.9039,126.9592,126.7288,126.9223,14200.0
2014-11-04 14:10:00,137.7,137.75,137.59,137.65,15800.0,126.9223,126.9684,126.8209,126.8762,15800.0
2014-11-04 14:20:00,137.69,137.76,137.44,137.45,35100.0,126.9131,126.9776,126.6827,126.6919,35100.0
2014-11-04 14:30:00,137.47,137.67,137.47,137.6,16200.0,126.7103,126.8947,126.7103,126.8302,16200.0
2014-11-04 14:40:00,137.6,137.64,137.54,137.6,29000.0,126.8302,126.867,126.7749,126.8302,29000.0
2014-11-04 14:50:00,137.6,137.69,137.56,137.68,33300.0,126.8302,126.9131,126.7933,126.9039,33300.0
2014-11-04 15:00:00,137.68,137.72,137.59,137.7,28100.0,126.9039,126.9408,126.8209,126.9223,28100.0
2014-11-04 15:10:00,137.7,137.74,137.67,137.7,42300.0,126.9223,126.9592,126.8947,126.9223,42300.0
2014-11-04 15:20:00,137.71,137.89,137.71,137.79,31000.0,126.9316,127.0975,126.9316,127.0053,31000.0
2014-11-04 15:30:00,137.8,137.82,137.69,137.73,35600.0,127.0145,127.0329,126.9131,126.95,35600.0
2014-11-04 15:40:00,137.74,137.81,137.65,137.74,31900.0,126.9592,127.0237,126.8762,126.9592,31900.0
2014-11-04 15:50:00,137.75,137.77,137.67,137.75,94200.0,126.9684,126.9869,126.8947,126.9684,94200.0
2014-11-05 09:30:00,139.45,139.94,138.84,139.4,38500.0,128.5354,128.987,127.9731,128.4893,38500.0
2014-11-05 09:40:00,139.34,139.34,138.5,138.61,27700.0,128.434,128.434,127.6597,127.7611,27700.0
2014-11-05 09:50:00,138.58,138.72,138.29,138.54,10500.0,127.7335,127.8625,127.4662,127.6966,10500.0
2014-11-05 10:00:00,138.5,138.51,137.96,138.07,17700.0,127.6597,127.6689,127.162,127.2634,17700.0
2014-11-05 10:10:00,138.11,138.44,138.11,138.31,21500.0,127.3002,127.6044,127.3002,127.4846,21500.0
2014-11-05 10:20:00,138.32,138.32,137.81,137.85,14900.0,127.4938,127.4938,127.0237,127.0606,14900.0
2014-11-05 10:30:00,137.79,137.84,137.48,137.56,11800.0,127.0053,127.0514,126.7196,126.7933,11800.0
2014-11-05 10:40:00,137.57,137.59,137.13,137.26,126300.0,126.8025,126.8209,126.3969,126.5168,126300.0
2014-11-05 10:50:00,137.26,137.54,137.26,137.54,10200.0,126.5168,126.7749,126.5168,126.7749,10200.0
2014-11-05 11:00:00,137.54,137.93,137.48,137.93,17300.0,126.7749,127.1343,126.7196,127.1343,17300.0
2014-11-05 11:10:00,137.94,137.98,137.77,137.87,9400.0,127.1436,127.1804,126.9869,127.079,9400.0
2014-11-05 11:20:00,137.88,138.02,137.85,137.9,24600.0,127.0882,127.2173,127.0606,127.1067,24600.0
2014-11-05 11:30:00,137.9,137.98,137.64,137.7,11100.0,127.1067,127.1804,126.867,126.9223,11100.0
2014-11-05 11:40:00,137.73,137.84,137.7,137.8,8500.0,126.95,127.0514,126.9223,127.0145,8500.0
2014-11-05 11:50:00,137.85,138.11,137.69,138.11,71100.0,127.0606,127.3002,126.9131,127.3002,71100.0
2014-11-05 12:00:00,138.12,138.21,137.91,138.17,55400.0,127.3095,127.3924,127.1159,127.3555,55400.0
2014-11-05 12:10:00,138.21,138.23,137.99,138.03,12900.0,127.3924,127.4109,127.1896,127.2265,12900.0
2014-11-05 12:20:00,138.06,138.33,138.06,138.25,27700.0,127.2542,127.503,127.2542,127.4293,27700.0
2014-11-05 12:30:00,138.26,138.36,138.25,138.3,14000.0,127.4385,127.5307,127.4293,127.4754,14000.0
2014-11-05 12:40:00,138.3,138.54,138.3,138.54,20100.0,127.4754,127.6966,127.4754,127.6966,20100.0
2014-11-05 12:50:00,138.56,138.58,138.45,138.52,8700.0,127.715,127.7335,127.6136,127.6782,8700.0
2014-11-05 13:00:00,138.52,138.7,138.5,138.63,13500.0,127.6782,127.8441,127.6597,127.7795,13500.0
2014-11-05 13:10:00,138.63,138.66,138.43,138.43,17400.0,127.7795,127.8072,127.5952,127.5952,17400.0
2014-11-05 13:20:00,138.37,138.57,138.37,138.53,7800.0,127.5399,127.7242,127.5399,127.6874,7800.0
2014-11-05 13:30:00,138.53,138.62,138.53,138.54,26700.0,127.6874,127.7703,127.6874,127.6966,26700.0
2014-11-05 13:40:00,138.55,138.64,138.52,138.61,47700.0,127.7058,127.7888,127.6782,127.7611,47700.0
2014-11-05 13:50:00,138.63,138.75,138.62,138.75,6600.0,127.7795,127.8902,127.7703,127.8902,6600.0
2014-11-05 14:00:00,138.71,138.75,138.67,138.71,15000.0,127.8533,127.8902,127.8164,127.8533,15000.0
2014-11-05 14:10:00,138.71,138.84,138.71,138.82,12100.0,127.8533,127.9731,127.8533,127.9547,12100.0
2014-11-05 14:20:00,138.83,139.05,138.81,139.0,19400.0,127.9639,128.1667,127.9455,128.1206,19400.0
2014-11-05 14:30:00,139.0,139.03,138.91,138.94,13500.0,128.1206,128.1482,128.0376,128.0653,13500.0
2014-11-05 14:40:00,138.94,138.94,138.69,138.7,12500.0,128.0653,128.0653,127.8348,127.8441,12500.0
2014-11-05 14:50:00,138.7,139.07,138.7,139.04,100100.0,127.8441,128.1851,127.8441,128.1575,100100.0
2014-11-05 15:00:00,139.05,139.13,138.89,139.03,30500.0,128.1667,128.2404,128.0192,128.1482,30500.0
2014-11-05 15:10:00,139.07,139.07,138.95,138.95,34400.0,128.1851,128.1851,128.0745,128.0745,34400.0
2014-11-05 15:20:00,138.94,139.03,138.78,138.92,80900.0,128.0653,128.1482,127.9178,128.0468,80900.0
2014-11-05 15:30:00,138.89,139.1,138.81,138.94,84900.0,128.0192,128.2128,127.9455,128.0653,84900.0
2014-11-05 15:40:00,138.94,139.02,138.92,138.98,86100.0,128.0653,128.139,128.0468,128.1022,86100.0
2014-11-05 15:50:00,138.98,139.02,138.78,138.94,120700.0,128.1022,128.139,127.9178,128.0653,120700.0
2014-11-06 09:30:00,139.06,139.41,138.73,138.89,17500.0,128.1759,128.4985,127.8717,128.0192,17500.0
2014-11-06 09:40:00,138.96,139.58,138.91,139.36,23100.0,128.0837,128.6552,128.0376,128.4524,23100.0
2014-11-06 09:50:00,139.31,139.65,139.19,139.53,49300.0,128.4063,128.7197,128.2957,128.6091,49300.0
2014-11-06 10:00:00,139.5,139.55,139.06,139.16,49400.0,128.5815,128.6275,128.1759,128.2681,49400.0
2014-11-06 10:10:00,139.17,139.41,138.8,139.0,22900.0,128.2773,128.4985,127.9362,128.1206,22900.0
2014-11-06 10:20:00,139.03,139.29,139.03,139.23,21900.0,128.1482,128.3879,128.1482,128.3326,21900.0
2014-11-06 10:30:00,139.22,139.49,139.09,139.44,36600.0,128.3234,128.5722,128.2035,128.5261,36600.0
2014-11-06 10:40:00,139.44,139.93,139.42,139.85,90800.0,128.5261,128.9778,128.5077,128.9041,90800.0
2014-11-06 10:50:00,139.85,139.85,139.33,139.38,24400.0,128.9041,128.9041,128.4248,128.4708,24400.0
2014-11-06 11:00:00,139.34,139.51,139.28,139.43,18000.0,128.434,128.5907,128.3787,128.5169,18000.0
2014-11-06 11:10:00,139.45,139.6,139.3,139.58,24700.0,128.5354,128.6736,128.3971,128.6552,24700.0
2014-11-06 11:20:00,139.59,139.61,139.39,139.43,25000.0,128.6644,128.6828,128.4801,128.5169,25000.0
2014-11-06 11:30:00,139.41,139.59,139.41,139.57,11200.0,128.4985,128.6644,128.4985,128.646,11200.0
2014-11-06 11:40:00,139.56,139.6,139.36,139.4,20900.0,128.6368,128.6736,128.4524,128.4893,20900.0
2014-11-06 11:50:00,139.42,139.56,139.33,139.56,11900.0,128.5077,128.6368,128.4248,128.6368,11900.0
2014-11-06 12:00:00,139.58,139.64,139.36,139.41,15400.0,128.6552,128.7105,128.4524,128.4985,15400.0
2014-11-06 12:10:00,139.44,139.5,139.4,139.4,8700.0,128.5261,128.5815,128.4893,128.4893,8700.0
2014-11-06 12:20:00,139.42,139.44,139.36,139.41,9800.0,128.5077,128.5261,128.4524,128.4985,9800.0
2014-11-06 12:30:00,139.39,139.7,139.35,139.47,100000.0,128.4801,128.7658,128.4432,128.5538,100000.0
2014-11-06 12:40:00,139.47,139.68,139.4,139.42,38200.0,128.5538,128.7474,128.4893,128.5077,38200.0
2014-11-06 12:50:00,139.43,139.5,139.4,139.46,10400.0,128.5169,128.5815,128.4893,128.5446,10400.0
2014-11-06 13:00:00,139.47,139.55,139.46,139.52,9000.0,128.5538,128.6275,128.5446,128.5999,9000.0
2014-11-06 13:10:00,139.54,140.27,139.54,140.27,52200.0,128.6183,129.2912,128.6183,129.2912,52200.0
2014-11-06 13:20:00,140.29,140.51,140.26,140.43,12600.0,129.3096,129.5124,129.282,129.4387,12600.0
2014-11-06 13:30:00,140.41,140.52,140.28,140.47,17600.0,129.4202,129.5216,129.3004,129.4755,17600.0
2014-11-06 13:40:00,140.47,140.65,140.4,140.62,32600.0,129.4755,129.6414,129.411,129.6138,32600.0
2014-11-06 13:50:00,140.61,140.63,140.15,140.27,20300.0,129.6046,129.623,129.1806,129.2912,20300.0
2014-11-06 14:00:00,140.33,140.43,140.3,140.38,13700.0,129.3465,129.4387,129.3188,129.3926,13700.0
2014-11-06 14:10:00,140.38,140.42,139.91,140.08,42900.0,129.3926,129.4294,128.9594,129.1161,42900.0
2014-11-06 14:20:00,140.08,140.12,139.9,139.99,9600.0,129.1161,129.1529,128.9501,129.0331,9600.0
2014-11-06 14:30:00,139.97,139.99,139.68,139.73,10100.0,129.0147,129.0331,128.7474,128.7934,10100.0
2014-11-06 14:40:00,139.72,139.77,139.54,139.77,15400.0,128.7842,128.8303,128.6183,128.8303,15400.0
2014-11-06 14:50:00,139.8,139.92,139.79,139.85,17600.0,128.858,128.9686,128.8488,128.9041,17600.0
2014-11-06 15:00:00,139.9,139.94,139.81,139.91,29400.0,128.9501,128.987,128.8672,128.9594,29400.0
2014-11-06 15:10:00,139.88,139.93,139.76,139.84,22300.0,128.9317,128.9778,128.8211,128.8948,22300.0
2014-11-06 15:20:00,139.86,139.89,139.66,139.67,23000.0,128.9133,128.9409,128.7289,128.7381,23000.0
2014-11-06 15:30:00,139.68,140.09,139.67,140.01,47700.0,128.7474,129.1253,128.7381,129.0515,47700.0
2014-11-06 15:40:00,140.01,140.03,139.82,139.9,43600.0,129.0515,129.07,128.8764,128.9501,43600.0
2014-11-06 15:50:00,139.91,139.92,139.67,139.8,87200.0,128.9594,128.9686,128.7381,128.858,87200.0
2014-11-07 09:30:00,131.4,132.77,130.43,132.12,333800.0,121.1154,122.3782,120.2214,121.7791,333800.0
2014-11-07 09:40:00,132.01,135.31,132.0,134.43,341300.0,121.6777,124.7194,121.6685,123.9083,341300.0
2014-11-07 09:50:00,134.35,135.75,133.56,134.7,203900.0,123.8345,125.125,123.1064,124.1571,203900.0
2014-11-07 10:00:00,134.68,135.13,133.86,133.93,97300.0,124.1387,124.5535,123.3829,123.4474,97300.0
2014-11-07 10:10:00,133.92,133.95,133.1,133.79,229600.0,123.4382,123.4658,122.6824,123.3184,229600.0
2014-11-07 10:20:00,133.73,133.91,132.21,132.49,216600.0,123.2631,123.429,121.862,122.1201,216600.0
2014-11-07 10:30:00,132.46,132.53,131.92,132.09,253300.0,122.0925,122.157,121.5947,121.7514,253300.0
2014-11-07 10:40:00,132.09,132.71,131.97,132.47,81100.0,121.7514,122.3229,121.6408,122.1017,81100.0
2014-11-07 10:50:00,132.54,134.33,132.41,132.71,311600.0,122.1662,123.8161,122.0464,122.3229,311600.0
2014-11-07 11:00:00,132.7,133.54,132.68,132.99,174600.0,122.3137,123.0879,122.2952,122.581,174600.0
2014-11-07 11:10:00,133.01,133.09,132.01,132.22,98200.0,122.5994,122.6732,121.6777,121.8713,98200.0
2014-11-07 11:20:00,132.24,132.35,131.68,131.75,148800.0,121.8897,121.9911,121.3735,121.438,148800.0
2014-11-07 11:30:00,131.71,132.36,131.55,132.31,85400.0,121.4012,122.0003,121.2537,121.9542,85400.0
2014-11-07 11:40:00,132.33,132.55,131.93,132.26,54100.0,121.9726,122.1754,121.6039,121.9081,54100.0
2014-11-07 11:50:00,132.26,132.92,132.26,132.69,70700.0,121.9081,122.5165,121.9081,122.3045,70700.0
2014-11-07 12:00:00,132.72,132.72,132.44,132.57,35900.0,122.3321,122.3321,122.074,122.1939,35900.0
2014-11-07 12:10:00,132.56,132.56,132.26,132.47,27500.0,122.1846,122.1846,121.9081,122.1017,27500.0
2014-11-07 12:20:00,132.48,132.76,132.45,132.59,82900.0,122.1109,122.369,122.0832,122.2123,82900.0
2014-11-07 12:30:00,132.59,132.84,132.49,132.74,35100.0,122.2123,122.4427,122.1201,122.3506,35100.0
2014-11-07 12:40:00,132.72,132.88,132.56,132.63,38300.0,122.3321,122.4796,122.1846,122.2492,38300.0
2014-11-07 12:50:00,132.61,132.61,131.3,131.8,177700.0,122.2307,122.2307,121.0233,121.4841,177700.0
2014-11-07 13:00:00,131.78,132.13,131.67,131.79,112400.0,121.4657,121.7883,121.3643,121.4749,112400.0
2014-11-07 13:10:00,131.81,131.81,131.39,131.68,38900.0,121.4933,121.4933,121.1062,121.3735,38900.0
2014-11-07 13:20:00,131.71,132.26,131.66,132.26,44400.0,121.4012,121.9081,121.3551,121.9081,44400.0
2014-11-07 13:30:00,132.23,132.23,131.77,132.06,144600.0,121.8805,121.8805,121.4565,121.7238,144600.0
2014-11-07 13:40:00,132.07,132.11,131.09,131.18,53500.0,121.733,121.7699,120.8297,120.9127,53500.0
2014-11-07 13:50:00,131.19,131.24,130.96,131.02,89500.0,120.9219,120.968,120.7099,120.7652,89500.0
2014-11-07 14:00:00,131.01,131.73,131.01,131.72,63100.0,120.756,121.4196,120.756,121.4104,63100.0
2014-11-07 14:10:00,131.71,131.91,131.22,131.22,71000.0,121.4012,121.5855,120.9495,120.9495,71000.0
2014-11-07 14:20:00,131.21,131.73,131.05,131.67,74500.0,120.9403,121.4196,120.7928,121.3643,74500.0
2014-11-07 14:30:00,131.57,131.59,131.02,131.17,29700.0,121.2721,121.2906,120.7652,120.9034,29700.0
2014-11-07 14:40:00,131.18,131.72,131.15,131.62,51100.0,120.9127,121.4104,120.885,121.3182,51100.0
2014-11-07 14:50:00,131.65,131.78,131.5,131.55,89300.0,121.3459,121.4657,121.2076,121.2537,89300.0
2014-11-07 15:00:00,131.5,131.56,131.06,131.22,56800.0,121.2076,121.2629,120.802,120.9495,56800.0
2014-11-07 15:10:00,131.21,131.22,130.1,130.38,72400.0,120.9403,120.9495,119.9172,120.1753,72400.0
2014-11-07 15:20:00,130.35,130.39,129.39,129.39,142100.0,120.1476,120.1845,119.2628,119.2628,142100.0
2014-11-07 15:30:00,129.4,130.9,129.31,130.65,122300.0,119.272,120.6546,119.189,120.4241,122300.0
2014-11-07 15:40:00,130.65,131.12,130.45,130.9,150100.0,120.4241,120.8573,120.2398,120.6546,150100.0
2014-11-07 15:50:00,130.9,130.94,130.49,130.65,270500.0,120.6546,120.6914,120.2767,120.4241,270500.0
2014-11-10 09:30:00,131.51,132.12,131.16,132.04,48000.0,121.2168,121.7791,120.8942,121.7053,48000.0
2014-11-10 09:40:00,132.04,132.18,131.74,131.9,32100.0,121.7053,121.8344,121.4288,121.5763,32100.0
2014-11-10 09:50:00,131.94,132.01,131.53,131.84,60100.0,121.6132,121.6777,121.2353,121.521,60100.0
2014-11-10 10:00:00,131.84,132.18,131.82,132.14,55400.0,121.521,121.8344,121.5026,121.7975,55400.0
2014-11-10 10:10:00,132.12,132.25,131.63,132.14,110400.0,121.7791,121.8989,121.3274,121.7975,110400.0
2014-11-10 10:20:00,132.13,132.28,131.25,131.27,44300.0,121.7883,121.9266,120.9772,120.9956,44300.0
2014-11-10 10:30:00,131.27,131.96,131.27,131.93,35100.0,120.9956,121.6316,120.9956,121.6039,35100.0
2014-11-10 10:40:00,131.93,132.16,131.87,132.16,22700.0,121.6039,121.8159,121.5486,121.8159,22700.0
2014-11-10 10:50:00,132.15,132.38,132.1,132.14,38700.0,121.8067,122.0187,121.7606,121.7975,38700.0
2014-11-10 11:00:00,132.14,132.23,132.1,132.2,21500.0,121.7975,121.8805,121.7606,121.8528,21500.0
2014-11-10 11:10:00,132.2,132.22,132.11,132.16,18400.0,121.8528,121.8713,121.7699,121.8159,18400.0
2014-11-10 11:20:00,132.2,132.91,132.19,132.82,107400.0,121.8528,122.5072,121.8436,122.4243,107400.0
2014-11-10 11:30:00,132.86,133.18,132.85,133.14,74900.0,122.4612,122.7561,122.4519,122.7192,74900.0
2014-11-10 11:40:00,133.14,133.21,132.87,132.95,99200.0,122.7192,122.7838,122.4704,122.5441,99200.0
2014-11-10 11:50:00,132.95,132.97,132.78,132.91,13600.0,122.5441,122.5625,122.3874,122.5072,13600.0
2014-11-10 12:00:00,132.91,133.0,132.65,132.66,27200.0,122.5072,122.5902,122.2676,122.2768,27200.0
2014-11-10 12:10:00,132.64,132.64,132.5,132.54,14600.0,122.2584,122.2584,122.1293,122.1662,14600.0
2014-11-10 12:20:00,132.54,132.62,132.38,132.62,334600.0,122.1662,122.2399,122.0187,122.2399,334600.0
2014-11-10 12:30:00,132.61,132.74,132.41,132.47,25900.0,122.2307,122.3506,122.0464,122.1017,25900.0
2014-11-10 12:40:00,132.47,132.53,132.41,132.43,14100.0,122.1017,122.157,122.0464,122.0648,14100.0
2014-11-10 12:50:00,132.43,132.57,132.41,132.57,17900.0,122.0648,122.1939,122.0464,122.1939,17900.0
2014-11-10 13:00:00,132.54,132.55,132.4,132.48,14600.0,122.1662,122.1754,122.0372,122.1109,14600.0
2014-11-10 13:10:00,132.5,132.57,132.42,132.52,22000.0,122.1293,122.1939,122.0556,122.1478,22000.0
2014-11-10 13:20:00,132.5,132.53,132.41,132.41,23400.0,122.1293,122.157,122.0464,122.0464,23400.0
2014-11-10 13:30:00,132.4,132.43,132.06,132.11,25300.0,122.0372,122.0648,121.7238,121.7699,25300.0
2014-11-10 13:40:00,132.11,132.15,132.0,132.09,19000.0,121.7699,121.8067,121.6685,121.7514,19000.0
2014-11-10 13:50:00,132.11,132.12,131.89,131.97,30700.0,121.7699,121.7791,121.5671,121.6408,30700.0
2014-11-10 14:00:00,131.96,131.96,131.72,131.8,30000.0,121.6316,121.6316,121.4104,121.4841,30000.0
2014-11-10 14:10:00,131.81,132.49,131.81,132.49,132000.0,121.4933,122.1201,121.4933,122.1201,132000.0
2014-11-10 14:20:00,132.51,132.79,132.46,132.48,56500.0,122.1386,122.3966,122.0925,122.1109,56500.0
2014-11-10 14:30:00,132.49,132.53,132.37,132.46,23500.0,122.1201,122.157,122.0095,122.0925,23500.0
2014-11-10 14:40:00,132.47,132.77,132.45,132.77,63200.0,122.1017,122.3782,122.0832,122.3782,63200.0
2014-11-10 14:50:00,132.77,132.89,132.65,132.77,23500.0,122.3782,122.4888,122.2676,122.3782,23500.0
2014-11-10 15:00:00,132.78,132.79,132.36,132.37,44900.0,122.3874,122.3966,122.0003,122.0095,44900.0
2014-11-10 15:10:00,132.37,132.55,132.37,132.47,25200.0,122.0095,122.1754,122.0095,122.1017,25200.0
2014-11-10 15:20:00,132.47,132.65,132.47,132.51,29600.0,122.1017,122.2676,122.1017,122.1386,29600.0
2014-11-10 15:30:00,132.49,132.51,132.41,132.5,41500.0,122.1201,122.1386,122.0464,122.1293,41500.0
2014-11-10 15:40:00,132.5,132.51,132.3,132.34,49600.0,122.1293,122.1386,121.945,121.9819,49600.0
2014-11-10 15:50:00,132.34,132.54,132.25,132.5,219000.0,121.9819,122.1662,121.8989,122.1293,219000.0
2014-11-11 09:30:00,132.95,135.0,132.95,134.75,58100.0,122.5441,124.4337,122.5441,124.2032,58100.0
2014-11-11 09:40:00,134.79,135.18,134.2,135.18,45000.0,124.2401,124.5996,123.6963,124.5996,45000.0
2014-11-11 09:50:00,135.15,135.22,134.5,134.5,27000.0,124.5719,124.6364,123.9728,123.9728,27000.0
2014-11-11 10:00:00,134.49,134.84,134.4,134.82,19500.0,123.9636,124.2862,123.8806,124.2678,19500.0
2014-11-11 10:10:00,134.88,134.88,134.58,134.81,18300.0,124.3231,124.3231,124.0465,124.2585,18300.0
2014-11-11 10:20:00,134.83,134.89,134.66,134.66,23400.0,124.277,124.3323,124.1203,124.1203,23400.0
2014-11-11 10:30:00,134.66,134.7,134.52,134.68,16500.0,124.1203,124.1571,123.9912,124.1387,16500.0
2014-11-11 10:40:00,134.7,134.77,134.38,134.38,23900.0,124.1571,124.2217,123.8622,123.8622,23900.0
2014-11-11 10:50:00,134.4,134.59,134.16,134.35,17600.0,123.8806,124.0558,123.6594,123.8345,17600.0
2014-11-11 11:00:00,134.36,134.8,134.33,134.8,16500.0,123.8438,124.2493,123.8161,124.2493,16500.0
2014-11-11 11:10:00,134.8,134.89,134.72,134.72,18000.0,124.2493,124.3323,124.1756,124.1756,18000.0
2014-11-11 11:20:00,134.72,134.79,134.51,134.51,13500.0,124.1756,124.2401,123.982,123.982,13500.0
2014-11-11 11:30:00,134.49,134.52,134.3,134.37,20500.0,123.9636,123.9912,123.7885,123.853,20500.0
2014-11-11 11:40:00,134.38,134.47,134.37,134.4,21200.0,123.8622,123.9451,123.853,123.8806,21200.0
2014-11-11 11:50:00,134.4,134.56,134.36,134.5,5400.0,123.8806,124.0281,123.8438,123.9728,5400.0
2014-11-11 12:00:00,134.51,134.61,134.43,134.61,9700.0,123.982,124.0742,123.9083,124.0742,9700.0
2014-11-11 12:10:00,134.64,134.67,134.53,134.53,9000.0,124.1018,124.1295,124.0004,124.0004,9000.0
2014-11-11 12:20:00,134.54,134.63,134.48,134.61,8500.0,124.0097,124.0926,123.9544,124.0742,8500.0
2014-11-11 12:30:00,134.6,134.61,134.49,134.56,11000.0,124.065,124.0742,123.9636,124.0281,11000.0
2014-11-11 12:40:00,134.54,134.59,134.48,134.58,6600.0,124.0097,124.0558,123.9544,124.0465,6600.0
2014-11-11 12:50:00,134.6,134.77,134.58,134.69,9400.0,124.065,124.2217,124.0465,124.1479,9400.0
2014-11-11 13:00:00,134.68,134.7,134.62,134.68,14000.0,124.1387,124.1571,124.0834,124.1387,14000.0
2014-11-11 13:10:00,134.7,134.74,134.55,134.74,51200.0,124.1571,124.194,124.0189,124.194,51200.0
2014-11-11 13:20:00,134.76,135.15,134.76,135.15,31100.0,124.2124,124.5719,124.2124,124.5719,31100.0
2014-11-11 13:30:00,135.16,135.27,135.06,135.24,23400.0,124.5811,124.6825,124.489,124.6549,23400.0
2014-11-11 13:40:00,135.26,135.36,135.25,135.35,30200.0,124.6733,124.7655,124.6641,124.7563,30200.0
2014-11-11 13:50:00,135.35,135.49,135.15,135.44,31900.0,124.7563,124.8853,124.5719,124.8392,31900.0
2014-11-11 14:00:00,135.41,135.41,135.12,135.23,21300.0,124.8116,124.8116,124.5443,124.6457,21300.0
2014-11-11 14:10:00,135.25,135.5,135.24,135.48,29600.0,124.6641,124.8945,124.6549,124.8761,29600.0
2014-11-11 14:20:00,135.47,135.82,135.47,135.81,30900.0,124.8669,125.1895,124.8669,125.1803,30900.0
2014-11-11 14:30:00,135.81,135.92,135.64,135.79,50100.0,125.1803,125.2817,125.0236,125.1618,50100.0
2014-11-11 14:40:00,135.79,136.2,135.79,136.19,33300.0,125.1618,125.5397,125.1618,125.5305,33300.0
2014-11-11 14:50:00,136.19,136.24,136.0,136.23,29800.0,125.5305,125.5766,125.3554,125.5674,29800.0
2014-11-11 15:00:00,136.24,136.54,136.24,136.48,63100.0,125.5766,125.8531,125.5766,125.7978,63100.0
2014-11-11 15:10:00,136.48,136.5,135.73,135.75,57800.0,125.7978,125.8163,125.1065,125.125,57800.0
2014-11-11 15:20:00,135.74,135.93,135.72,135.89,52300.0,125.1157,125.2909,125.0973,125.254,52300.0
2014-11-11 15:30:00,135.88,136.16,135.82,136.14,71000.0,125.2448,125.5029,125.1895,125.4844,71000.0
2014-11-11 15:40:00,136.15,136.58,136.15,136.55,79300.0,125.4937,125.89,125.4937,125.8623,79300.0
2014-11-11 15:50:00,136.55,136.59,136.34,136.42,104200.0,125.8623,125.8992,125.6688,125.7425,104200.0
2014-11-12 09:30:00,136.09,136.09,135.22,135.59,17700.0,125.4383,125.4383,124.6364,124.9775,17700.0
2014-11-12 09:40:00,135.56,135.79,135.09,135.62,20200.0,124.9498,125.1618,124.5166,125.0051,20200.0
2014-11-12 09:50:00,135.53,135.53,134.44,135.14,123200.0,124.9222,124.9222,123.9175,124.5627,123200.0
2014-11-12 10:00:00,135.14,135.29,134.89,135.01,13700.0,124.5627,124.701,124.3323,124.4429,13700.0
2014-11-12 10:10:00,135.05,135.69,135.05,135.69,20000.0,124.4797,125.0697,124.4797,125.0697,20000.0
2014-11-12 10:20:00,135.67,135.76,135.51,135.76,13500.0,125.0512,125.1342,124.9037,125.1342,13500.0
2014-11-12 10:30:00,135.74,136.05,135.58,136.05,30100.0,125.1157,125.4015,124.9683,125.4015,30100.0
2014-11-12 10:40:00,136.06,136.38,135.97,136.36,30500.0,125.4107,125.7057,125.3277,125.6872,30500.0
2014-11-12 10:50:00,136.34,136.39,136.22,136.24,14600.0,125.6688,125.7149,125.5582,125.5766,14600.0
2014-11-12 11:00:00,136.25,136.55,136.19,136.55,10400.0,125.5858,125.8623,125.5305,125.8623,10400.0
2014-11-12 11:10:00,136.55,136.68,136.53,136.68,23300.0,125.8623,125.9822,125.8439,125.9822,23300.0
2014-11-12 11:20:00,136.68,137.03,136.68,136.93,21100.0,125.9822,126.3048,125.9822,126.2126,21100.0
2014-11-12 11:30:00,136.96,137.58,136.96,137.29,42600.0,126.2403,126.8117,126.2403,126.5444,42600.0
2014-11-12 11:40:00,137.27,137.4,137.13,137.15,17700.0,126.526,126.6458,126.3969,126.4154,17700.0
2014-11-12 11:50:00,137.17,137.19,136.91,136.93,25900.0,126.4338,126.4523,126.1942,126.2126,25900.0
2014-11-12 12:00:00,136.94,137.16,136.94,137.16,10000.0,126.2218,126.4246,126.2218,126.4246,10000.0
2014-11-12 12:10:00,137.15,137.15,136.89,137.04,7300.0,126.4154,126.4154,126.1757,126.314,7300.0
2014-11-12 12:20:00,137.03,137.09,136.77,136.77,15900.0,126.3048,126.3601,126.0651,126.0651,15900.0
2014-11-12 12:30:00,136.76,136.82,136.64,136.64,12600.0,126.0559,126.1112,125.9453,125.9453,12600.0
2014-11-12 12:40:00,136.64,136.67,136.47,136.5,8200.0,125.9453,125.973,125.7886,125.8163,8200.0
2014-11-12 12:50:00,136.5,136.63,136.45,136.54,6700.0,125.8163,125.9361,125.7702,125.8531,6700.0
2014-11-12 13:00:00,136.53,136.61,136.35,136.36,14400.0,125.8439,125.9176,125.678,125.6872,14400.0
2014-11-12 13:10:00,136.37,136.44,136.35,136.37,12000.0,125.6964,125.761,125.678,125.6964,12000.0
2014-11-12 13:20:00,136.36,136.56,136.36,136.55,6500.0,125.6872,125.8716,125.6872,125.8623,6500.0
2014-11-12 13:30:00,136.55,136.82,136.52,136.82,17500.0,125.8623,126.1112,125.8347,126.1112,17500.0
2014-11-12 13:40:00,136.9,137.18,136.9,137.01,17500.0,126.185,126.443,126.185,126.2863,17500.0
2014-11-12 13:50:00,137.02,137.23,137.01,137.14,11600.0,126.2956,126.4891,126.2863,126.4062,11600.0
2014-11-12 14:00:00,137.12,137.26,137.1,137.22,15800.0,126.3877,126.5168,126.3693,126.4799,15800.0
2014-11-12 14:10:00,137.22,137.22,137.03,137.21,13600.0,126.4799,126.4799,126.3048,126.4707,13600.0
2014-11-12 14:20:00,137.21,137.4,137.21,137.37,13500.0,126.4707,126.6458,126.4707,126.6182,13500.0
2014-11-12 14:30:00,137.38,137.42,137.33,137.36,13000.0,126.6274,126.6643,126.5813,126.6089,13000.0
2014-11-12 14:40:00,137.38,137.52,137.36,137.49,21300.0,126.6274,126.7564,126.6089,126.7288,21300.0
2014-11-12 14:50:00,137.49,137.56,137.39,137.51,18900.0,126.7288,126.7933,126.6366,126.7472,18900.0
2014-11-12 15:00:00,137.53,137.57,137.45,137.53,23900.0,126.7656,126.8025,126.6919,126.7656,23900.0
2014-11-12 15:10:00,137.52,137.75,137.48,137.75,29700.0,126.7564,126.9684,126.7196,126.9684,29700.0
2014-11-12 15:20:00,137.74,137.74,137.43,137.6,32400.0,126.9592,126.9592,126.6735,126.8302,32400.0
2014-11-12 15:30:00,137.61,137.67,137.55,137.56,37300.0,126.8394,126.8947,126.7841,126.7933,37300.0
2014-11-12 15:40:00,137.57,137.59,137.38,137.49,42800.0,126.8025,126.8209,126.6274,126.7288,42800.0
2014-11-12 15:50:00,137.49,137.51,137.23,137.25,90600.0,126.7288,126.7472,126.4891,126.5076,90600.0
2014-11-13 09:30:00,137.49,137.65,136.96,137.63,46900.0,126.7288,126.8762,126.2403,126.8578,46900.0
2014-11-13 09:40:00,137.62,138.34,137.59,138.34,13900.0,126.8486,127.5122,126.8209,127.5122,13900.0
2014-11-13 09:50:00,138.34,138.34,137.85,137.88,24700.0,127.5122,127.5122,127.0606,127.0882,24700.0
2014-11-13 10:00:00,137.92,138.63,137.81,138.63,49100.0,127.1251,127.7795,127.0237,127.7795,49100.0
2014-11-13 10:10:00,138.6,138.63,138.15,138.16,31100.0,127.7519,127.7795,127.3371,127.3463,31100.0
2014-11-13 10:20:00,138.17,138.51,138.17,138.51,15400.0,127.3555,127.6689,127.3555,127.6689,15400.0
2014-11-13 10:30:00,138.56,138.92,138.54,138.65,18300.0,127.715,128.0468,127.6966,127.798,18300.0
2014-11-13 10:40:00,138.65,138.85,138.65,138.84,15000.0,127.798,127.9823,127.798,127.9731,15000.0
2014-11-13 10:50:00,138.88,139.13,138.88,139.1,15500.0,128.01,128.2404,128.01,128.2128,15500.0
2014-11-13 11:00:00,139.09,139.3,139.0,139.01,35800.0,128.2035,128.3971,128.1206,128.1298,35800.0
2014-11-13 11:10:00,139.0,139.14,138.81,139.14,30500.0,128.1206,128.2496,127.9455,128.2496,30500.0
2014-11-13 11:20:00,139.13,139.16,138.85,138.92,23600.0,128.2404,128.2681,127.9823,128.0468,23600.0
2014-11-13 11:30:00,138.91,139.23,138.87,139.0,101700.0,128.0376,128.3326,128.0008,128.1206,101700.0
2014-11-13 11:40:00,139.02,139.21,138.91,139.07,11200.0,128.139,128.3141,128.0376,128.1851,11200.0
2014-11-13 11:50:00,139.04,139.04,138.88,138.91,12400.0,128.1575,128.1575,128.01,128.0376,12400.0
2014-11-13 12:00:00,138.91,138.92,138.63,138.67,15800.0,128.0376,128.0468,127.7795,127.8164,15800.0
2014-11-13 12:10:00,138.75,138.75,138.61,138.63,12500.0,127.8902,127.8902,127.7611,127.7795,12500.0
2014-11-13 12:20:00,138.59,138.64,138.48,138.64,11200.0,127.7427,127.7888,127.6413,127.7888,11200.0
2014-11-13 12:30:00,138.67,138.69,138.52,138.57,10800.0,127.8164,127.8348,127.6782,127.7242,10800.0
2014-11-13 12:40:00,138.57,138.68,138.55,138.65,15100.0,127.7242,127.8256,127.7058,127.798,15100.0
2014-11-13 12:50:00,138.66,138.78,138.59,138.71,23200.0,127.8072,127.9178,127.7427,127.8533,23200.0
2014-11-13 13:00:00,138.73,139.08,138.73,138.91,57700.0,127.8717,128.1943,127.8717,128.0376,57700.0
2014-11-13 13:10:00,138.9,138.9,138.52,138.52,13500.0,128.0284,128.0284,127.6782,127.6782,13500.0
2014-11-13 13:20:00,138.47,138.47,138.2,138.22,15700.0,127.6321,127.6321,127.3832,127.4016,15700.0
2014-11-13 13:30:00,138.2,138.3,137.8,137.94,57700.0,127.3832,127.4754,127.0145,127.1436,57700.0
2014-11-13 13:40:00,137.92,138.01,137.76,137.89,45400.0,127.1251,127.2081,126.9776,127.0975,45400.0
2014-11-13 13:50:00,137.95,138.21,137.94,138.1,48300.0,127.1528,127.3924,127.1436,127.291,48300.0
2014-11-13 14:00:00,138.11,138.21,138.07,138.16,35000.0,127.3002,127.3924,127.2634,127.3463,35000.0
2014-11-13 14:10:00,138.16,138.16,137.71,137.86,21100.0,127.3463,127.3463,126.9316,127.0698,21100.0
2014-11-13 14:20:00,137.9,137.98,137.8,137.91,12300.0,127.1067,127.1804,127.0145,127.1159,12300.0
2014-11-13 14:30:00,137.91,137.94,137.89,137.9,29300.0,127.1159,127.1436,127.0975,127.1067,29300.0
2014-11-13 14:40:00,137.91,138.0,137.78,137.99,34700.0,127.1159,127.1989,126.9961,127.1896,34700.0
2014-11-13 14:50:00,138.02,138.04,137.91,137.92,22700.0,127.2173,127.2357,127.1159,127.1251,22700.0
2014-11-13 15:00:00,137.91,138.19,137.89,138.18,41900.0,127.1159,127.374,127.0975,127.3648,41900.0
2014-11-13 15:10:00,138.18,138.18,137.93,138.03,28900.0,127.3648,127.3648,127.1343,127.2265,28900.0
2014-11-13 15:20:00,138.05,138.33,137.99,138.07,29100.0,127.2449,127.503,127.1896,127.2634,29100.0
2014-11-13 15:30:00,138.04,138.38,138.03,138.36,37600.0,127.2357,127.5491,127.2265,127.5307,37600.0
2014-11-13 15:40:00,138.35,138.44,138.25,138.34,55700.0,127.5215,127.6044,127.4293,127.5122,55700.0
2014-11-13 15:50:00,138.36,138.41,138.23,138.39,86500.0,127.5307,127.5768,127.4109,127.5583,86500.0
2014-11-14 09:30:00,138.11,138.43,137.3,137.49,32000.0,127.3002,127.5952,126.5536,126.7288,32000.0
2014-11-14 09:40:00,137.55,137.65,137.31,137.45,18400.0,126.7841,126.8762,126.5629,126.6919,18400.0
2014-11-14 09:50:00,137.38,137.56,137.3,137.3,15300.0,126.6274,126.7933,126.5536,126.5536,15300.0
2014-11-14 10:00:00,137.27,137.5,137.2,137.24,19900.0,126.526,126.738,126.4615,126.4983,19900.0
2014-11-14 10:10:00,137.23,137.37,137.0,137.18,22700.0,126.4891,126.6182,126.2771,126.443,22700.0
2014-11-14 10:20:00,137.19,137.19,136.96,136.97,33000.0,126.4523,126.4523,126.2403,126.2495,33000.0
2014-11-14 10:30:00,137.01,137.13,136.64,136.74,18400.0,126.2863,126.3969,125.9453,126.0375,18400.0
2014-11-14 10:40:00,136.78,136.94,136.6,136.88,14400.0,126.0743,126.2218,125.9084,126.1665,14400.0
2014-11-14 10:50:00,136.9,137.14,136.86,137.1,15100.0,126.185,126.4062,126.1481,126.3693,15100.0
2014-11-14 11:00:00,137.1,137.31,137.1,137.3,16900.0,126.3693,126.5629,126.3693,126.5536,16900.0
2014-11-14 11:10:00,137.3,137.41,137.23,137.26,13400.0,126.5536,126.655,126.4891,126.5168,13400.0
2014-11-14 11:20:00,137.32,137.43,137.32,137.42,9900.0,126.5721,126.6735,126.5721,126.6643,9900.0
2014-11-14 11:30:00,137.4,137.43,137.21,137.27,12600.0,126.6458,126.6735,126.4707,126.526,12600.0
2014-11-14 11:40:00,137.24,137.25,136.99,137.0,14100.0,126.4983,126.5076,126.2679,126.2771,14100.0
2014-11-14 11:50:00,137.0,137.1,136.88,137.08,10700.0,126.2771,126.3693,126.1665,126.3509,10700.0
2014-11-14 12:00:00,137.09,137.12,136.96,136.96,12100.0,126.3601,126.3877,126.2403,126.2403,12100.0
2014-11-14 12:10:00,136.95,136.98,136.69,136.74,7300.0,126.231,126.2587,125.9914,126.0375,7300.0
2014-11-14 12:20:00,136.75,136.81,136.71,136.71,8000.0,126.0467,126.102,126.0098,126.0098,8000.0
2014-11-14 12:30:00,136.7,136.71,136.62,136.67,8600.0,126.0006,126.0098,125.9269,125.973,8600.0
2014-11-14 12:40:00,136.66,136.66,136.42,136.43,13700.0,125.9637,125.9637,125.7425,125.7517,13700.0
2014-11-14 12:50:00,136.42,136.47,136.26,136.26,10200.0,125.7425,125.7886,125.595,125.595,10200.0
2014-11-14 13:00:00,136.25,136.33,136.14,136.29,13100.0,125.5858,125.6596,125.4844,125.6227,13100.0
2014-11-14 13:10:00,136.3,136.34,136.13,136.22,11000.0,125.6319,125.6688,125.4752,125.5582,11000.0
2014-11-14 13:20:00,136.25,136.28,135.94,135.94,11400.0,125.5858,125.6135,125.3001,125.3001,11400.0
2014-11-14 13:30:00,135.94,136.03,135.75,135.87,14900.0,125.3001,125.383,125.125,125.2356,14900.0
2014-11-14 13:40:00,135.87,135.94,135.69,135.79,11000.0,125.2356,125.3001,125.0697,125.1618,11000.0
2014-11-14 13:50:00,135.79,135.86,135.77,135.83,16500.0,125.1618,125.2264,125.1434,125.1987,16500.0
2014-11-14 14:00:00,135.81,135.84,135.52,135.54,15200.0,125.1803,125.2079,124.913,124.9314,15200.0
2014-11-14 14:10:00,135.55,135.58,135.43,135.45,14500.0,124.9406,124.9683,124.83,124.8484,14500.0
2014-11-14 14:20:00,135.43,135.5,135.41,135.47,23300.0,124.83,124.8945,124.8116,124.8669,23300.0
2014-11-14 14:30:00,135.47,135.58,135.45,135.51,21200.0,124.8669,124.9683,124.8484,124.9037,21200.0
2014-11-14 14:40:00,135.54,135.58,135.43,135.48,15100.0,124.9314,124.9683,124.83,124.8761,15100.0
2014-11-14 14:50:00,135.52,135.57,135.47,135.49,12700.0,124.913,124.959,124.8669,124.8853,12700.0
2014-11-14 15:00:00,135.49,135.79,135.49,135.69,28700.0,124.8853,125.1618,124.8853,125.0697,28700.0
2014-11-14 15:10:00,135.65,135.79,135.64,135.69,22900.0,125.0328,125.1618,125.0236,125.0697,22900.0
2014-11-14 15:20:00,135.69,135.78,135.69,135.78,22500.0,125.0697,125.1526,125.0697,125.1526,22500.0
2014-11-14 15:30:00,135.78,135.83,135.72,135.83,44400.0,125.1526,125.1987,125.0973,125.1987,44400.0
2014-11-14 15:40:00,135.82,135.87,135.63,135.64,52900.0,125.1895,125.2356,125.0144,125.0236,52900.0
2014-11-14 15:50:00,135.65,135.82,135.46,135.75,133900.0,125.0328,125.1895,124.8577,125.125,133900.0
2014-11-17 09:30:00,136.0,136.38,135.57,136.19,53500.0,125.3554,125.7057,124.959,125.5305,53500.0
2014-11-17 09:40:00,136.19,136.72,136.19,136.62,19800.0,125.5305,126.019,125.5305,125.9269,19800.0
2014-11-17 09:50:00,136.62,136.77,136.18,136.58,12000.0,125.9269,126.0651,125.5213,125.89,12000.0
2014-11-17 10:00:00,136.55,137.18,136.55,136.98,11300.0,125.8623,126.443,125.8623,126.2587,11300.0
2014-11-17 10:10:00,136.96,137.06,136.72,136.99,7200.0,126.2403,126.3324,126.019,126.2679,7200.0
2014-11-17 10:20:00,136.98,137.04,136.91,136.96,5700.0,126.2587,126.314,126.1942,126.2403,5700.0
2014-11-17 10:30:00,136.94,137.09,136.8,136.95,10900.0,126.2218,126.3601,126.0928,126.231,10900.0
2014-11-17 10:40:00,136.93,137.02,136.74,136.97,7400.0,126.2126,126.2956,126.0375,126.2495,7400.0
2014-11-17 10:50:00,136.93,136.99,136.84,136.98,9300.0,126.2126,126.2679,126.1296,126.2587,9300.0
2014-11-17 11:00:00,137.0,137.0,136.83,136.83,14300.0,126.2771,126.2771,126.1204,126.1204,14300.0
2014-11-17 11:10:00,136.82,136.98,136.79,136.98,12800.0,126.1112,126.2587,126.0836,126.2587,12800.0
2014-11-17 11:20:00,136.99,137.15,136.88,137.01,17000.0,126.2679,126.4154,126.1665,126.2863,17000.0
2014-11-17 11:30:00,136.96,137.07,136.96,137.03,6400.0,126.2403,126.3416,126.2403,126.3048,6400.0
2014-11-17 11:40:00,137.02,137.3,137.01,137.3,12500.0,126.2956,126.5536,126.2863,126.5536,12500.0
2014-11-17 11:50:00,137.29,137.3,137.13,137.15,7400.0,126.5444,126.5536,126.3969,126.4154,7400.0
2014-11-17 12:00:00,137.18,137.18,136.86,136.86,11300.0,126.443,126.443,126.1481,126.1481,11300.0
2014-11-17 12:10:00,136.9,137.35,136.9,137.35,18400.0,126.185,126.5997,126.185,126.5997,18400.0
2014-11-17 12:20:00,137.35,137.64,137.29,137.49,7400.0,126.5997,126.867,126.5444,126.7288,7400.0
2014-11-17 12:30:00,137.54,137.54,137.41,137.53,18600.0,126.7749,126.7749,126.655,126.7656,18600.0
2014-11-17 12:40:00,137.72,137.99,137.71,137.96,7000.0,126.9408,127.1896,126.9316,127.162,7000.0
2014-11-17 12:50:00,137.98,138.09,137.95,137.97,15500.0,127.1804,127.2818,127.1528,127.1712,15500.0
2014-11-17 13:00:00,137.97,137.97,137.72,137.72,6700.0,127.1712,127.1712,126.9408,126.9408,6700.0
2014-11-17 13:10:00,137.71,137.86,137.7,137.78,5400.0,126.9316,127.0698,126.9223,126.9961,5400.0
2014-11-17 13:20:00,137.79,137.89,137.74,137.76,21000.0,127.0053,127.0975,126.9592,126.9776,21000.0
2014-11-17 13:30:00,137.76,137.88,137.76,137.82,13600.0,126.9776,127.0882,126.9776,127.0329,13600.0
2014-11-17 13:40:00,137.82,137.83,137.62,137.68,9900.0,127.0329,127.0422,126.8486,126.9039,9900.0
2014-11-17 13:50:00,137.65,137.85,137.65,137.85,7200.0,126.8762,127.0606,126.8762,127.0606,7200.0
2014-11-17 14:00:00,137.85,137.85,137.61,137.65,10500.0,127.0606,127.0606,126.8394,126.8762,10500.0
2014-11-17 14:10:00,137.61,137.76,137.61,137.74,5700.0,126.8394,126.9776,126.8394,126.9592,5700.0
2014-11-17 14:20:00,137.76,137.78,137.7,137.7,11900.0,126.9776,126.9961,126.9223,126.9223,11900.0
2014-11-17 14:30:00,137.73,137.79,137.69,137.72,17100.0,126.95,127.0053,126.9131,126.9408,17100.0
2014-11-17 14:40:00,137.71,137.76,137.68,137.68,13800.0,126.9316,126.9776,126.9039,126.9039,13800.0
2014-11-17 14:50:00,137.69,137.86,137.68,137.84,7500.0,126.9131,127.0698,126.9039,127.0514,7500.0
2014-11-17 15:00:00,137.85,137.86,137.75,137.84,13100.0,127.0606,127.0698,126.9684,127.0514,13100.0
2014-11-17 15:10:00,137.84,137.86,137.63,137.63,17700.0,127.0514,127.0698,126.8578,126.8578,17700.0
2014-11-17 15:20:00,137.63,137.64,137.46,137.51,23500.0,126.8578,126.867,126.7011,126.7472,23500.0
2014-11-17 15:30:00,137.52,137.63,137.46,137.58,17400.0,126.7564,126.8578,126.7011,126.8117,17400.0
2014-11-17 15:40:00,137.58,137.62,137.45,137.49,23200.0,126.8117,126.8486,126.6919,126.7288,23200.0
2014-11-17 15:50:00,137.49,137.52,137.42,137.48,41300.0,126.7288,126.7564,126.6643,126.7196,41300.0
2014-11-18 09:30:00,137.91,139.45,137.56,139.18,32100.0,127.1159,128.5354,126.7933,128.2865,32100.0
2014-11-18 09:40:00,139.24,139.84,138.92,139.84,23200.0,128.3418,128.8948,128.0468,128.8948,23200.0
2014-11-18 09:50:00,139.88,140.47,139.83,140.35,13400.0,128.9317,129.4755,128.8856,129.3649,13400.0
2014-11-18 10:00:00,140.35,140.76,140.31,140.49,30300.0,129.3649,129.7428,129.3281,129.494,30300.0
2014-11-18 10:10:00,140.48,140.48,139.73,139.89,16000.0,129.4847,129.4847,128.7934,128.9409,16000.0
2014-11-18 10:20:00,139.84,140.05,139.74,140.02,16400.0,128.8948,129.0884,128.8027,129.0608,16400.0
2014-11-18 10:30:00,140.03,140.06,139.82,140.01,18800.0,129.07,129.0976,128.8764,129.0515,18800.0
2014-11-18 10:40:00,140.0,140.0,139.79,139.9,26100.0,129.0423,129.0423,128.8488,128.9501,26100.0
2014-11-18 10:50:00,139.87,140.07,139.76,139.77,32100.0,128.9225,129.1068,128.8211,128.8303,32100.0
2014-11-18 11:00:00,139.77,139.9,139.71,139.84,22400.0,128.8303,128.9501,128.775,128.8948,22400.0
2014-11-18 11:10:00,139.82,139.82,139.43,139.45,26100.0,128.8764,128.8764,128.5169,128.5354,26100.0
2014-11-18 11:20:00,139.44,139.62,139.4,139.61,19800.0,128.5261,128.6921,128.4893,128.6828,19800.0
2014-11-18 11:30:00,139.61,139.95,139.6,139.92,29600.0,128.6828,128.9962,128.6736,128.9686,29600.0
2014-11-18 11:40:00,139.92,139.98,139.69,139.7,14400.0,128.9686,129.0239,128.7566,128.7658,14400.0
2014-11-18 11:50:00,139.7,139.83,139.65,139.83,15600.0,128.7658,128.8856,128.7197,128.8856,15600.0
2014-11-18 12:00:00,139.82,139.84,139.53,139.54,13400.0,128.8764,128.8948,128.6091,128.6183,13400.0
2014-11-18 12:10:00,139.55,139.56,139.34,139.39,15500.0,128.6275,128.6368,128.434,128.4801,15500.0
2014-11-18 12:20:00,139.38,139.45,139.31,139.45,13000.0,128.4708,128.5354,128.4063,128.5354,13000.0
2014-11-18 12:30:00,139.45,139.64,139.45,139.64,9900.0,128.5354,128.7105,128.5354,128.7105,9900.0
2014-11-18 12:40:00,139.64,139.72,139.62,139.64,10600.0,128.7105,128.7842,128.6921,128.7105,10600.0
2014-11-18 12:50:00,139.63,139.76,139.63,139.74,23600.0,128.7013,128.8211,128.7013,128.8027,23600.0
2014-11-18 13:00:00,139.72,139.72,139.59,139.62,12300.0,128.7842,128.7842,128.6644,128.6921,12300.0
2014-11-18 13:10:00,139.64,139.68,139.58,139.68,28700.0,128.7105,128.7474,128.6552,128.7474,28700.0
2014-11-18 13:20:00,139.68,139.77,139.58,139.66,16700.0,128.7474,128.8303,128.6552,128.7289,16700.0
2014-11-18 13:30:00,139.65,139.75,139.61,139.72,11100.0,128.7197,128.8119,128.6828,128.7842,11100.0
2014-11-18 13:40:00,139.71,139.81,139.7,139.81,36000.0,128.775,128.8672,128.7658,128.8672,36000.0
2014-11-18 13:50:00,139.81,139.98,139.81,139.98,15100.0,128.8672,129.0239,128.8672,129.0239,15100.0
2014-11-18 14:00:00,139.99,140.02,139.93,139.99,30100.0,129.0331,129.0608,128.9778,129.0331,30100.0
2014-11-18 14:10:00,140.0,140.02,139.95,139.98,26600.0,129.0423,129.0608,128.9962,129.0239,26600.0
2014-11-18 14:20:00,139.98,140.0,139.94,139.97,13900.0,129.0239,129.0423,128.987,129.0147,13900.0
2014-11-18 14:30:00,139.96,140.01,139.91,139.91,18100.0,129.0054,129.0515,128.9594,128.9594,18100.0
2014-11-18 14:40:00,139.91,139.91,139.7,139.7,14800.0,128.9594,128.9594,128.7658,128.7658,14800.0
2014-11-18 14:50:00,139.7,139.7,139.5,139.52,18000.0,128.7658,128.7658,128.5815,128.5999,18000.0
2014-11-18 15:00:00,139.51,139.61,139.44,139.58,19200.0,128.5907,128.6828,128.5261,128.6552,19200.0
2014-11-18 15:10:00,139.57,139.6,139.52,139.55,24500.0,128.646,128.6736,128.5999,128.6275,24500.0
2014-11-18 15:20:00,139.54,139.54,139.26,139.3,26600.0,128.6183,128.6183,128.3602,128.3971,26600.0
2014-11-18 15:30:00,139.32,139.57,139.31,139.55,33300.0,128.4155,128.646,128.4063,128.6275,33300.0
2014-11-18 15:40:00,139.57,139.61,139.36,139.37,34400.0,128.646,128.6828,128.4524,128.4616,34400.0
2014-11-18 15:50:00,139.37,139.38,139.2,139.3,54700.0,128.4616,128.4708,128.3049,128.3971,54700.0
2014-11-19 09:30:00,139.02,139.44,138.53,138.96,20300.0,128.139,128.5261,127.6874,128.0837,20300.0
2014-11-19 09:40:00,138.98,139.14,138.27,138.53,26200.0,128.1022,128.2496,127.4477,127.6874,26200.0
2014-11-19 09:50:00,138.62,138.74,138.08,138.16,8500.0,127.7703,127.8809,127.2726,127.3463,8500.0
2014-11-19 10:00:00,138.16,138.31,137.9,138.22,11900.0,127.3463,127.4846,127.1067,127.4016,11900.0
2014-11-19 10:10:00,138.25,138.29,138.06,138.12,15900.0,127.4293,127.4662,127.2542,127.3095,15900.0
2014-11-19 10:20:00,138.13,138.18,137.87,137.88,9500.0,127.3187,127.3648,127.079,127.0882,9500.0
2014-11-19 10:30:00,137.92,138.13,137.85,138.0,10500.0,127.1251,127.3187,127.0606,127.1989,10500.0
2014-11-19 10:40:00,138.0,138.05,137.71,137.85,12200.0,127.1989,127.2449,126.9316,127.0606,12200.0
2014-11-19 10:50:00,137.78,137.78,137.5,137.5,8600.0,126.9961,126.9961,126.738,126.738,8600.0
2014-11-19 11:00:00,137.51,137.61,137.3,137.61,10100.0,126.7472,126.8394,126.5536,126.8394,10100.0
2014-11-19 11:10:00,137.64,137.81,137.29,137.33,93800.0,126.867,127.0237,126.5444,126.5813,93800.0
2014-11-19 11:20:00,137.37,137.46,137.01,137.06,35800.0,126.6182,126.7011,126.2863,126.3324,35800.0
2014-11-19 11:30:00,137.09,137.3,136.99,137.26,13300.0,126.3601,126.5536,126.2679,126.5168,13300.0
2014-11-19 11:40:00,137.29,137.62,137.29,137.47,18500.0,126.5444,126.8486,126.5444,126.7103,18500.0
2014-11-19 11:50:00,137.51,137.52,136.98,137.07,35500.0,126.7472,126.7564,126.2587,126.3416,35500.0
2014-11-19 12:00:00,137.14,137.19,137.05,137.08,6000.0,126.4062,126.4523,126.3232,126.3509,6000.0
2014-11-19 12:10:00,137.11,137.11,136.85,136.88,8700.0,126.3785,126.3785,126.1389,126.1665,8700.0
2014-11-19 12:20:00,136.88,136.92,136.83,136.87,7000.0,126.1665,126.2034,126.1204,126.1573,7000.0
2014-11-19 12:30:00,136.85,137.0,136.82,137.0,33500.0,126.1389,126.2771,126.1112,126.2771,33500.0
2014-11-19 12:40:00,137.0,137.0,136.83,136.84,4500.0,126.2771,126.2771,126.1204,126.1296,4500.0
2014-11-19 12:50:00,136.88,136.94,136.82,136.89,13000.0,126.1665,126.2218,126.1112,126.1757,13000.0
2014-11-19 13:00:00,136.91,136.95,136.84,136.84,3600.0,126.1942,126.231,126.1296,126.1296,3600.0
2014-11-19 13:10:00,136.85,136.92,136.85,136.9,5800.0,126.1389,126.2034,126.1389,126.185,5800.0
2014-11-19 13:20:00,136.9,136.92,136.84,136.84,6900.0,126.185,126.2034,126.1296,126.1296,6900.0
2014-11-19 13:30:00,136.81,136.87,136.75,136.78,9300.0,126.102,126.1573,126.0467,126.0743,9300.0
2014-11-19 13:40:00,136.79,136.86,136.79,136.82,14400.0,126.0836,126.1481,126.0836,126.1112,14400.0
2014-11-19 13:50:00,136.81,136.84,136.73,136.73,11700.0,126.102,126.1296,126.0283,126.0283,11700.0
2014-11-19 14:00:00,136.72,137.06,136.61,136.99,30000.0,126.019,126.3324,125.9176,126.2679,30000.0
2014-11-19 14:10:00,136.98,137.0,136.81,136.81,12500.0,126.2587,126.2771,126.102,126.102,12500.0
2014-11-19 14:20:00,136.81,136.83,136.41,136.48,17400.0,126.102,126.1204,125.7333,125.7978,17400.0
2014-11-19 14:30:00,136.49,136.5,136.24,136.34,16500.0,125.807,125.8163,125.5766,125.6688,16500.0
2014-11-19 14:40:00,136.34,136.34,136.17,136.24,12400.0,125.6688,125.6688,125.5121,125.5766,12400.0
2014-11-19 14:50:00,136.22,136.59,136.21,136.54,14000.0,125.5582,125.8992,125.549,125.8531,14000.0
2014-11-19 15:00:00,136.54,136.6,136.48,136.53,15300.0,125.8531,125.9084,125.7978,125.8439,15300.0
2014-11-19 15:10:00,136.52,136.83,136.48,136.79,23800.0,125.8347,126.1204,125.7978,126.0836,23800.0
2014-11-19 15:20:00,136.79,136.83,136.59,136.59,28300.0,126.0836,126.1204,125.8992,125.8992,28300.0
2014-11-19 15:30:00,136.63,136.69,136.28,136.33,27500.0,125.9361,125.9914,125.6135,125.6596,27500.0
2014-11-19 15:40:00,136.34,136.36,136.17,136.21,56400.0,125.6688,125.6872,125.5121,125.549,56400.0
2014-11-19 15:50:00,136.22,136.57,136.21,136.57,99200.0,125.5582,125.8808,125.549,125.8808,99200.0
2014-11-20 09:30:00,136.12,136.12,135.75,135.8,25100.0,125.466,125.466,125.125,125.171,25100.0
2014-11-20 09:40:00,135.81,136.17,135.45,135.54,57900.0,125.1803,125.5121,124.8484,124.9314,57900.0
2014-11-20 09:50:00,135.63,136.17,135.38,135.92,45400.0,125.0144,125.5121,124.7839,125.2817,45400.0
2014-11-20 10:00:00,135.86,136.14,135.83,135.83,44700.0,125.2264,125.4844,125.1987,125.1987,44700.0
2014-11-20 10:10:00,135.83,135.88,135.43,135.5,10400.0,125.1987,125.2448,124.83,124.8945,10400.0
2014-11-20 10:20:00,135.49,135.68,135.43,135.63,7300.0,124.8853,125.0604,124.83,125.0144,7300.0
2014-11-20 10:30:00,135.64,136.05,135.62,136.04,12000.0,125.0236,125.4015,125.0051,125.3923,12000.0
2014-11-20 10:40:00,136.05,136.11,135.99,136.05,16700.0,125.4015,125.4568,125.3462,125.4015,16700.0
2014-11-20 10:50:00,136.06,136.14,136.01,136.11,12600.0,125.4107,125.4844,125.3646,125.4568,12600.0
2014-11-20 11:00:00,136.11,136.15,136.04,136.12,33100.0,125.4568,125.4937,125.3923,125.466,33100.0
2014-11-20 11:10:00,136.15,136.53,136.13,136.53,24500.0,125.4937,125.8439,125.4752,125.8439,24500.0
2014-11-20 11:20:00,136.48,136.59,136.46,136.53,9300.0,125.7978,125.8992,125.7794,125.8439,9300.0
2014-11-20 11:30:00,136.52,136.54,136.36,136.37,7300.0,125.8347,125.8531,125.6872,125.6964,7300.0
2014-11-20 11:40:00,136.37,136.47,136.37,136.45,4500.0,125.6964,125.7886,125.6964,125.7702,4500.0
2014-11-20 11:50:00,136.45,136.45,136.37,136.38,7400.0,125.7702,125.7702,125.6964,125.7057,7400.0
2014-11-20 12:00:00,136.39,136.39,136.28,136.32,6700.0,125.7149,125.7149,125.6135,125.6503,6700.0
2014-11-20 12:10:00,136.33,136.65,136.33,136.63,18700.0,125.6596,125.9545,125.6596,125.9361,18700.0
2014-11-20 12:20:00,136.63,136.63,136.53,136.57,4700.0,125.9361,125.9361,125.8439,125.8808,4700.0
2014-11-20 12:30:00,136.57,136.71,136.57,136.63,8400.0,125.8808,126.0098,125.8808,125.9361,8400.0
2014-11-20 12:40:00,136.63,136.63,136.51,136.51,4400.0,125.9361,125.9361,125.8255,125.8255,4400.0
2014-11-20 12:50:00,136.51,136.51,136.35,136.42,4500.0,125.8255,125.8255,125.678,125.7425,4500.0
2014-11-20 13:00:00,136.4,136.5,136.38,136.38,3700.0,125.7241,125.8163,125.7057,125.7057,3700.0
2014-11-20 13:10:00,136.36,136.39,136.25,136.27,6000.0,125.6872,125.7149,125.5858,125.6043,6000.0
2014-11-20 13:20:00,136.27,136.33,136.2,136.3,7900.0,125.6043,125.6596,125.5397,125.6319,7900.0
2014-11-20 13:30:00,136.3,136.31,136.23,136.24,7000.0,125.6319,125.6411,125.5674,125.5766,7000.0
2014-11-20 13:40:00,136.22,136.27,136.18,136.24,5300.0,125.5582,125.6043,125.5213,125.5766,5300.0
2014-11-20 13:50:00,136.23,136.25,136.11,136.24,7400.0,125.5674,125.5858,125.4568,125.5766,7400.0
2014-11-20 14:00:00,136.23,136.42,136.22,136.3,23400.0,125.5674,125.7425,125.5582,125.6319,23400.0
2014-11-20 14:10:00,136.31,136.35,136.13,136.13,15000.0,125.6411,125.678,125.4752,125.4752,15000.0
2014-11-20 14:20:00,136.15,136.19,136.11,136.13,10600.0,125.4937,125.5305,125.4568,125.4752,10600.0
2014-11-20 14:30:00,136.14,136.14,135.94,135.98,9800.0,125.4844,125.4844,125.3001,125.337,9800.0
2014-11-20 14:40:00,135.98,136.0,135.77,135.8,10400.0,125.337,125.3554,125.1434,125.171,10400.0
2014-11-20 14:50:00,135.81,135.84,135.46,135.49,67800.0,125.1803,125.2079,124.8577,124.8853,67800.0
2014-11-20 15:00:00,135.49,135.72,135.49,135.51,30400.0,124.8853,125.0973,124.8853,124.9037,30400.0
2014-11-20 15:10:00,135.49,135.99,135.42,135.97,68500.0,124.8853,125.3462,124.8208,125.3277,68500.0
2014-11-20 15:20:00,135.98,136.03,135.75,135.98,47100.0,125.337,125.383,125.125,125.337,47100.0
2014-11-20 15:30:00,135.99,136.14,135.99,136.12,23900.0,125.3462,125.4844,125.3462,125.466,23900.0
2014-11-20 15:40:00,136.13,136.32,136.1,136.1,39700.0,125.4752,125.6503,125.4476,125.4476,39700.0
2014-11-20 15:50:00,136.1,136.22,136.09,136.18,49000.0,125.4476,125.5582,125.4383,125.5213,49000.0
2014-11-21 09:30:00,137.5,137.79,136.9,137.07,61600.0,126.738,127.0053,126.185,126.3416,61600.0
2014-11-21 09:40:00,136.99,137.56,136.76,137.48,21000.0,126.2679,126.7933,126.0559,126.7196,21000.0
2014-11-21 09:50:00,137.59,137.64,136.99,137.33,21000.0,126.8209,126.867,126.2679,126.5813,21000.0
2014-11-21 10:00:00,137.32,137.35,137.12,137.16,26600.0,126.5721,126.5997,126.3877,126.4246,26600.0
2014-11-21 10:10:00,137.12,137.58,137.07,137.5,19000.0,126.3877,126.8117,126.3416,126.738,19000.0
2014-11-21 10:20:00,137.56,137.63,137.36,137.54,16900.0,126.7933,126.8578,126.6089,126.7749,16900.0
2014-11-21 10:30:00,137.48,137.5,137.01,137.28,49400.0,126.7196,126.738,126.2863,126.5352,49400.0
2014-11-21 10:40:00,137.22,137.28,136.94,137.08,12300.0,126.4799,126.5352,126.2218,126.3509,12300.0
2014-11-21 10:50:00,137.04,137.2,137.03,137.1,11200.0,126.314,126.4615,126.3048,126.3693,11200.0
2014-11-21 11:00:00,137.08,137.08,136.76,136.86,9800.0,126.3509,126.3509,126.0559,126.1481,9800.0
2014-11-21 11:10:00,136.8,136.97,136.8,136.87,12100.0,126.0928,126.2495,126.0928,126.1573,12100.0
2014-11-21 11:20:00,136.88,137.0,136.74,136.74,21200.0,126.1665,126.2771,126.0375,126.0375,21200.0
2014-11-21 11:30:00,136.78,136.96,136.78,136.79,15200.0,126.0743,126.2403,126.0743,126.0836,15200.0
2014-11-21 11:40:00,136.78,136.98,136.78,136.96,8500.0,126.0743,126.2587,126.0743,126.2403,8500.0
2014-11-21 11:50:00,136.95,137.03,136.92,136.98,8300.0,126.231,126.3048,126.2034,126.2587,8300.0
2014-11-21 12:00:00,136.97,137.01,136.9,136.94,8800.0,126.2495,126.2863,126.185,126.2218,8800.0
2014-11-21 12:10:00,136.95,136.95,136.73,136.75,11100.0,126.231,126.231,126.0283,126.0467,11100.0
2014-11-21 12:20:00,136.73,136.76,136.55,136.55,16600.0,126.0283,126.0559,125.8623,125.8623,16600.0
2014-11-21 12:30:00,136.56,136.61,136.46,136.54,12200.0,125.8716,125.9176,125.7794,125.8531,12200.0
2014-11-21 12:40:00,136.57,136.69,136.51,136.66,12400.0,125.8808,125.9914,125.8255,125.9637,12400.0
2014-11-21 12:50:00,136.65,136.7,136.54,136.68,12000.0,125.9545,126.0006,125.8531,125.9822,12000.0
2014-11-21 13:00:00,136.66,136.66,136.45,136.52,9000.0,125.9637,125.9637,125.7702,125.8347,9000.0
2014-11-21 13:10:00,136.52,136.54,136.38,136.38,7300.0,125.8347,125.8531,125.7057,125.7057,7300.0
2014-11-21 13:20:00,136.38,136.39,136.14,136.16,13200.0,125.7057,125.7149,125.4844,125.5029,13200.0
2014-11-21 13:30:00,136.16,136.36,136.1,136.33,14700.0,125.5029,125.6872,125.4476,125.6596,14700.0
2014-11-21 13:40:00,136.36,136.5,136.34,136.5,8900.0,125.6872,125.8163,125.6688,125.8163,8900.0
2014-11-21 13:50:00,136.5,136.62,136.47,136.59,9900.0,125.8163,125.9269,125.7886,125.8992,9900.0
2014-11-21 14:00:00,136.59,136.7,136.55,136.67,20500.0,125.8992,126.0006,125.8623,125.973,20500.0
2014-11-21 14:10:00,136.68,136.7,136.53,136.54,16000.0,125.9822,126.0006,125.8439,125.8531,16000.0
2014-11-21 14:20:00,136.53,136.59,136.44,136.44,19000.0,125.8439,125.8992,125.761,125.761,19000.0
2014-11-21 14:30:00,136.43,136.44,136.23,136.32,13900.0,125.7517,125.761,125.5674,125.6503,13900.0
2014-11-21 14:40:00,136.28,136.53,136.28,136.47,12800.0,125.6135,125.8439,125.6135,125.7886,12800.0
2014-11-21 14:50:00,136.47,136.51,136.37,136.4,14500.0,125.7886,125.8255,125.6964,125.7241,14500.0
2014-11-21 15:00:00,136.41,136.49,136.32,136.35,16500.0,125.7333,125.807,125.6503,125.678,16500.0
2014-11-21 15:10:00,136.35,136.47,136.33,136.39,19900.0,125.678,125.7886,125.6596,125.7149,19900.0
2014-11-21 15:20:00,136.38,136.52,136.37,136.44,26400.0,125.7057,125.8347,125.6964,125.761,26400.0
2014-11-21 15:30:00,136.43,136.57,136.38,136.43,23700.0,125.7517,125.8808,125.7057,125.7517,23700.0
2014-11-21 15:40:00,136.44,136.46,136.2,136.24,76700.0,125.761,125.7794,125.5397,125.5766,76700.0
2014-11-21 15:50:00,136.24,136.4,136.02,136.36,96700.0,125.5766,125.7241,125.3738,125.6872,96700.0
2014-11-24 09:30:00,137.3,137.87,136.71,137.09,46200.0,126.5536,127.079,126.0098,126.3601,46200.0
2014-11-24 09:40:00,137.2,137.47,136.76,137.35,22400.0,126.4615,126.7103,126.0559,126.5997,22400.0
2014-11-24 09:50:00,137.47,138.03,137.46,137.91,11900.0,126.7103,127.2265,126.7011,127.1159,11900.0
2014-11-24 10:00:00,137.95,138.25,137.88,138.18,17800.0,127.1528,127.4293,127.0882,127.3648,17800.0
2014-11-24 10:10:00,138.2,138.6,138.06,138.57,38000.0,127.3832,127.7519,127.2542,127.7242,38000.0
2014-11-24 10:20:00,138.61,139.33,138.51,138.7,88700.0,127.7611,128.4248,127.6689,127.8441,88700.0
2014-11-24 10:30:00,138.72,138.89,138.33,138.43,30100.0,127.8625,128.0192,127.503,127.5952,30100.0
2014-11-24 10:40:00,138.38,138.77,138.35,138.77,15600.0,127.5491,127.9086,127.5215,127.9086,15600.0
2014-11-24 10:50:00,138.78,139.11,138.78,139.06,15400.0,127.9178,128.222,127.9178,128.1759,15400.0
2014-11-24 11:00:00,139.04,139.08,138.93,138.97,10600.0,128.1575,128.1943,128.0561,128.0929,10600.0
2014-11-24 11:10:00,138.98,139.24,138.97,139.21,13400.0,128.1022,128.3418,128.0929,128.3141,13400.0
2014-11-24 11:20:00,139.2,139.25,139.11,139.25,11900.0,128.3049,128.351,128.222,128.351,11900.0
2014-11-24 11:30:00,139.26,139.38,139.15,139.29,19000.0,128.3602,128.4708,128.2588,128.3879,19000.0
2014-11-24 11:40:00,139.28,139.47,139.28,139.47,20400.0,128.3787,128.5538,128.3787,128.5538,20400.0
2014-11-24 11:50:00,139.48,140.0,139.47,139.88,24700.0,128.563,129.0423,128.5538,128.9317,24700.0
2014-11-24 12:00:00,139.87,140.03,139.78,139.99,59500.0,128.9225,129.07,128.8395,129.0331,59500.0
2014-11-24 12:10:00,140.0,140.41,139.84,139.94,50900.0,129.0423,129.4202,128.8948,128.987,50900.0
2014-11-24 12:20:00,139.94,140.08,139.82,140.08,23100.0,128.987,129.1161,128.8764,129.1161,23100.0
2014-11-24 12:30:00,140.07,140.11,139.87,139.99,41000.0,129.1068,129.1437,128.9225,129.0331,41000.0
2014-11-24 12:40:00,140.01,140.04,139.92,140.02,12000.0,129.0515,129.0792,128.9686,129.0608,12000.0
2014-11-24 12:50:00,140.05,140.31,140.05,140.3,37700.0,129.0884,129.3281,129.0884,129.3188,37700.0
2014-11-24 13:00:00,140.3,140.35,140.18,140.31,26000.0,129.3188,129.3649,129.2082,129.3281,26000.0
2014-11-24 13:10:00,140.34,140.46,140.13,140.17,39900.0,129.3557,129.4663,129.1621,129.199,39900.0
2014-11-24 13:20:00,140.16,140.21,139.71,139.78,27300.0,129.1898,129.2359,128.775,128.8395,27300.0
2014-11-24 13:30:00,139.77,139.83,139.56,139.79,12000.0,128.8303,128.8856,128.6368,128.8488,12000.0
2014-11-24 13:40:00,139.8,140.16,139.72,140.14,13000.0,128.858,129.1898,128.7842,129.1714,13000.0
2014-11-24 13:50:00,140.16,140.3,140.15,140.18,17400.0,129.1898,129.3188,129.1806,129.2082,17400.0
2014-11-24 14:00:00,140.19,140.22,139.9,139.93,30600.0,129.2174,129.2451,128.9501,128.9778,30600.0
2014-11-24 14:10:00,139.91,140.02,139.88,139.92,23100.0,128.9594,129.0608,128.9317,128.9686,23100.0
2014-11-24 14:20:00,139.89,140.11,139.86,140.0,26000.0,128.9409,129.1437,128.9133,129.0423,26000.0
2014-11-24 14:30:00,139.97,139.99,139.93,139.99,19700.0,129.0147,129.0331,128.9778,129.0331,19700.0
2014-11-24 14:40:00,139.97,140.12,139.91,140.04,34500.0,129.0147,129.1529,128.9594,129.0792,34500.0
2014-11-24 14:50:00,140.04,140.12,139.94,139.96,27600.0,129.0792,129.1529,128.987,129.0054,27600.0
2014-11-24 15:00:00,139.96,139.97,139.89,139.96,27300.0,129.0054,129.0147,128.9409,129.0054,27300.0
2014-11-24 15:10:00,139.96,139.97,139.88,139.89,28700.0,129.0054,129.0147,128.9317,128.9409,28700.0
2014-11-24 15:20:00,139.88,139.96,139.83,139.92,25800.0,128.9317,129.0054,128.8856,128.9686,25800.0
2014-11-24 15:30:00,139.92,139.96,139.84,139.93,24200.0,128.9686,129.0054,128.8948,128.9778,24200.0
2014-11-24 15:40:00,139.92,140.03,139.88,139.89,32600.0,128.9686,129.07,128.9317,128.9409,32600.0
2014-11-24 15:50:00,139.89,139.94,139.71,139.85,51300.0,128.9409,128.987,128.775,128.9041,51300.0
2014-11-25 09:30:00,139.84,140.92,139.8,140.35,24100.0,128.8948,129.8903,128.858,129.3649,24100.0
2014-11-25 09:40:00,140.21,140.75,140.03,140.15,25800.0,129.2359,129.7336,129.07,129.1806,25800.0
2014-11-25 09:50:00,140.08,140.09,139.88,139.99,12500.0,129.1161,129.1253,128.9317,129.0331,12500.0
2014-11-25 10:00:00,140.03,140.2,139.88,140.01,14600.0,129.07,129.2267,128.9317,129.0515,14600.0
2014-11-25 10:10:00,139.99,140.07,139.8,139.82,16600.0,129.0331,129.1068,128.858,128.8764,16600.0
2014-11-25 10:20:00,139.8,140.03,139.77,139.96,18600.0,128.858,129.07,128.8303,129.0054,18600.0
2014-11-25 10:30:00,139.99,140.03,139.88,139.95,11100.0,129.0331,129.07,128.9317,128.9962,11100.0
2014-11-25 10:40:00,139.93,140.06,139.91,140.01,31100.0,128.9778,129.0976,128.9594,129.0515,31100.0
2014-11-25 10:50:00,140.04,140.09,139.81,139.92,17600.0,129.0792,129.1253,128.8672,128.9686,17600.0
2014-11-25 11:00:00,139.92,139.99,139.62,139.62,24400.0,128.9686,129.0331,128.6921,128.6921,24400.0
2014-11-25 11:10:00,139.61,139.63,139.36,139.42,13300.0,128.6828,128.7013,128.4524,128.5077,13300.0
2014-11-25 11:20:00,139.42,139.45,139.03,139.03,10100.0,128.5077,128.5354,128.1482,128.1482,10100.0
2014-11-25 11:30:00,139.0,139.26,138.98,139.23,16300.0,128.1206,128.3602,128.1022,128.3326,16300.0
2014-11-25 11:40:00,139.24,139.33,139.14,139.32,12500.0,128.3418,128.4248,128.2496,128.4155,12500.0
2014-11-25 11:50:00,139.31,139.31,139.14,139.15,9000.0,128.4063,128.4063,128.2496,128.2588,9000.0
2014-11-25 12:00:00,139.2,139.55,139.19,139.55,10800.0,128.3049,128.6275,128.2957,128.6275,10800.0
2014-11-25 12:10:00,139.55,139.6,139.49,139.5,7400.0,128.6275,128.6736,128.5722,128.5815,7400.0
2014-11-25 12:20:00,139.49,139.57,139.43,139.45,10100.0,128.5722,128.646,128.5169,128.5354,10100.0
2014-11-25 12:30:00,139.44,139.51,139.29,139.29,12400.0,128.5261,128.5907,128.3879,128.3879,12400.0
2014-11-25 12:40:00,139.28,139.37,139.22,139.33,9300.0,128.3787,128.4616,128.3234,128.4248,9300.0
2014-11-25 12:50:00,139.35,139.47,139.29,139.46,9300.0,128.4432,128.5538,128.3879,128.5446,9300.0
2014-11-25 13:00:00,139.43,139.47,139.37,139.4,7000.0,128.5169,128.5538,128.4616,128.4893,7000.0
2014-11-25 13:10:00,139.4,139.45,139.22,139.23,14800.0,128.4893,128.5354,128.3234,128.3326,14800.0
2014-11-25 13:20:00,139.24,139.27,139.22,139.25,9100.0,128.3418,128.3695,128.3234,128.351,9100.0
2014-11-25 13:30:00,139.25,139.33,139.15,139.15,16500.0,128.351,128.4248,128.2588,128.2588,16500.0
2014-11-25 13:40:00,139.12,139.33,139.12,139.3,6900.0,128.2312,128.4248,128.2312,128.3971,6900.0
2014-11-25 13:50:00,139.29,139.29,139.23,139.25,17400.0,128.3879,128.3879,128.3326,128.351,17400.0
2014-11-25 14:00:00,139.25,139.27,138.98,139.0,20000.0,128.351,128.3695,128.1022,128.1206,20000.0
2014-11-25 14:10:00,139.0,139.02,138.8,138.81,23300.0,128.1206,128.139,127.9362,127.9455,23300.0
2014-11-25 14:20:00,138.82,138.95,138.77,138.88,18500.0,127.9547,128.0745,127.9086,128.01,18500.0
2014-11-25 14:30:00,138.9,139.01,138.83,138.83,19400.0,128.0284,128.1298,127.9639,127.9639,19400.0
2014-11-25 14:40:00,138.85,138.94,138.65,138.65,21800.0,127.9823,128.0653,127.798,127.798,21800.0
2014-11-25 14:50:00,138.65,138.66,138.32,138.48,25100.0,127.798,127.8072,127.4938,127.6413,25100.0
2014-11-25 15:00:00,138.47,138.78,138.47,138.7,27900.0,127.6321,127.9178,127.6321,127.8441,27900.0
2014-11-25 15:10:00,138.7,138.79,138.54,138.74,33000.0,127.8441,127.927,127.6966,127.8809,33000.0
2014-11-25 15:20:00,138.74,138.79,138.62,138.75,35600.0,127.8809,127.927,127.7703,127.8902,35600.0
2014-11-25 15:30:00,138.75,138.83,138.2,138.2,65200.0,127.8902,127.9639,127.3832,127.3832,65200.0
2014-11-25 15:40:00,138.18,138.24,137.83,138.15,87400.0,127.3648,127.4201,127.0422,127.3371,87400.0
2014-11-25 15:50:00,138.15,138.2,137.63,137.78,221200.0,127.3371,127.3832,126.8578,126.9961,221200.0
2014-11-26 09:30:00,138.18,138.69,138.18,138.5,38000.0,127.3648,127.8348,127.3648,127.6597,38000.0
2014-11-26 09:40:00,138.51,138.58,138.13,138.24,24600.0,127.6689,127.7335,127.3187,127.4201,24600.0
2014-11-26 09:50:00,138.21,138.28,138.0,138.15,20400.0,127.3924,127.4569,127.1989,127.3371,20400.0
2014-11-26 10:00:00,138.14,138.32,138.02,138.04,18400.0,127.3279,127.4938,127.2173,127.2357,18400.0
2014-11-26 10:10:00,138.05,138.12,137.65,137.67,11000.0,127.2449,127.3095,126.8762,126.8947,11000.0
2014-11-26 10:20:00,137.71,138.01,137.67,137.67,10100.0,126.9316,127.2081,126.8947,126.8947,10100.0
2014-11-26 10:30:00,137.66,137.89,137.62,137.7,14400.0,126.8855,127.0975,126.8486,126.9223,14400.0
2014-11-26 10:40:00,137.69,137.69,137.53,137.55,8000.0,126.9131,126.9131,126.7656,126.7841,8000.0
2014-11-26 10:50:00,137.61,137.89,137.61,137.85,9800.0,126.8394,127.0975,126.8394,127.0606,9800.0
2014-11-26 11:00:00,137.87,138.06,137.87,138.0,8500.0,127.079,127.2542,127.079,127.1989,8500.0
2014-11-26 11:10:00,137.99,138.09,137.86,137.99,12900.0,127.1896,127.2818,127.0698,127.1896,12900.0
2014-11-26 11:20:00,137.99,137.99,137.86,137.95,7300.0,127.1896,127.1896,127.0698,127.1528,7300.0
2014-11-26 11:30:00,137.94,138.0,137.86,138.0,9900.0,127.1436,127.1989,127.0698,127.1989,9900.0
2014-11-26 11:40:00,137.99,138.01,137.84,138.0,7300.0,127.1896,127.2081,127.0514,127.1989,7300.0
2014-11-26 11:50:00,138.0,138.04,137.95,138.0,27200.0,127.1989,127.2357,127.1528,127.1989,27200.0
2014-11-26 12:00:00,138.0,138.08,138.0,138.05,7300.0,127.1989,127.2726,127.1989,127.2449,7300.0
2014-11-26 12:10:00,138.06,138.06,137.83,137.91,12500.0,127.2542,127.2542,127.0422,127.1159,12500.0
2014-11-26 12:20:00,137.91,138.01,137.91,137.98,3500.0,127.1159,127.2081,127.1159,127.1804,3500.0
2014-11-26 12:30:00,138.0,138.05,137.97,137.97,5300.0,127.1989,127.2449,127.1712,127.1712,5300.0
2014-11-26 12:40:00,137.99,138.12,137.99,138.07,4900.0,127.1896,127.3095,127.1896,127.2634,4900.0
2014-11-26 12:50:00,138.07,138.07,137.9,137.9,7000.0,127.2634,127.2634,127.1067,127.1067,7000.0
2014-11-26 13:00:00,137.9,137.91,137.85,137.89,4700.0,127.1067,127.1159,127.0606,127.0975,4700.0
2014-11-26 13:10:00,137.89,137.97,137.88,137.96,5800.0,127.0975,127.1712,127.0882,127.162,5800.0
2014-11-26 13:20:00,137.96,137.96,137.79,137.79,6700.0,127.162,127.162,127.0053,127.0053,6700.0
2014-11-26 13:30:00,137.79,137.81,137.72,137.74,8100.0,127.0053,127.0237,126.9408,126.9592,8100.0
2014-11-26 13:40:00,137.74,137.74,137.67,137.67,12300.0,126.9592,126.9592,126.8947,126.8947,12300.0
2014-11-26 13:50:00,137.67,137.67,137.6,137.6,10000.0,126.8947,126.8947,126.8302,126.8302,10000.0
2014-11-26 14:00:00,137.6,137.6,137.39,137.41,17600.0,126.8302,126.8302,126.6366,126.655,17600.0
2014-11-26 14:10:00,137.4,137.44,137.34,137.35,16400.0,126.6458,126.6827,126.5905,126.5997,16400.0
2014-11-26 14:20:00,137.36,137.51,137.29,137.33,19900.0,126.6089,126.7472,126.5444,126.5813,19900.0
2014-11-26 14:30:00,137.37,137.37,137.03,137.05,18200.0,126.6182,126.6182,126.3048,126.3232,18200.0
2014-11-26 14:40:00,137.06,137.08,136.93,136.94,9800.0,126.3324,126.3509,126.2126,126.2218,9800.0
2014-11-26 14:50:00,136.93,136.96,136.67,136.78,35200.0,126.2126,126.2403,125.973,126.0743,35200.0
2014-11-26 15:00:00,136.79,137.45,136.78,137.45,29300.0,126.0836,126.6919,126.0743,126.6919,29300.0
2014-11-26 15:10:00,137.47,137.69,137.46,137.61,21400.0,126.7103,126.9131,126.7011,126.8394,21400.0
2014-11-26 15:20:00,137.67,137.68,137.48,137.49,16100.0,126.8947,126.9039,126.7196,126.7288,16100.0
2014-11-26 15:30:00,137.49,137.51,137.42,137.5,24600.0,126.7288,126.7472,126.6643,126.738,24600.0
2014-11-26 15:40:00,137.5,137.66,137.43,137.59,32200.0,126.738,126.8855,126.6735,126.8209,32200.0
2014-11-26 15:50:00,137.6,137.61,137.47,137.49,80500.0,126.8302,126.8394,126.7103,126.7288,80500.0
2014-11-28 09:30:00,137.54,138.62,137.54,137.81,30800.0,126.7749,127.7703,126.7749,127.0237,30800.0
2014-11-28 09:40:00,137.89,138.7,137.77,138.53,44400.0,127.0975,127.8441,126.9869,127.6874,44400.0
2014-11-28 09:50:00,138.55,138.6,138.36,138.5,10000.0,127.7058,127.7519,127.5307,127.6597,10000.0
2014-11-28 10:00:00,138.39,138.52,138.29,138.52,26800.0,127.5583,127.6782,127.4662,127.6782,26800.0
2014-11-28 10:10:00,138.54,138.58,138.41,138.5,26000.0,127.6966,127.7335,127.5768,127.6597,26000.0
2014-11-28 10:20:00,138.5,138.72,138.47,138.64,17200.0,127.6597,127.8625,127.6321,127.7888,17200.0
2014-11-28 10:30:00,138.58,138.81,138.55,138.72,16700.0,127.7335,127.9455,127.7058,127.8625,16700.0
2014-11-28 10:40:00,138.78,138.98,138.68,138.72,16600.0,127.9178,128.1022,127.8256,127.8625,16600.0
2014-11-28 10:50:00,138.72,138.77,138.45,138.47,8900.0,127.8625,127.9086,127.6136,127.6321,8900.0
2014-11-28 11:00:00,138.5,138.63,138.42,138.49,9400.0,127.6597,127.7795,127.586,127.6505,9400.0
2014-11-28 11:10:00,138.5,138.62,138.46,138.52,4700.0,127.6597,127.7703,127.6229,127.6782,4700.0
2014-11-28 11:20:00,138.52,138.52,138.18,138.18,11000.0,127.6782,127.6782,127.3648,127.3648,11000.0
2014-11-28 11:30:00,138.19,138.55,138.19,138.55,33400.0,127.374,127.7058,127.374,127.7058,33400.0
2014-11-28 11:40:00,138.54,138.69,138.49,138.52,6400.0,127.6966,127.8348,127.6505,127.6782,6400.0
2014-11-28 11:50:00,138.49,138.49,138.12,138.17,7200.0,127.6505,127.6505,127.3095,127.3555,7200.0
2014-11-28 12:00:00,138.19,138.31,138.03,138.12,8300.0,127.374,127.4846,127.2265,127.3095,8300.0
2014-11-28 12:10:00,138.15,138.15,137.9,137.91,7900.0,127.3371,127.3371,127.1067,127.1159,7900.0
2014-11-28 12:20:00,137.92,138.21,137.91,138.08,6100.0,127.1251,127.3924,127.1159,127.2726,6100.0
2014-11-28 12:30:00,138.08,138.17,137.98,138.07,10300.0,127.2726,127.3555,127.1804,127.2634,10300.0
2014-11-28 12:40:00,138.08,138.08,137.71,137.73,29700.0,127.2726,127.2726,126.9316,126.95,29700.0
2014-11-28 12:50:00,137.77,137.97,137.45,137.92,93700.0,126.9869,127.1712,126.6919,127.1251,93700.0
2014-12-01 09:30:00,137.65,138.68,137.65,137.85,25400.0,126.8762,127.8256,126.8762,127.0606,25400.0
2014-12-01 09:40:00,137.82,138.32,137.81,138.04,17400.0,127.0329,127.4938,127.0237,127.2357,17400.0
2014-12-01 09:50:00,138.04,138.13,137.33,137.33,18200.0,127.2357,127.3187,126.5813,126.5813,18200.0
2014-12-01 10:00:00,137.33,137.7,137.26,137.62,33400.0,126.5813,126.9223,126.5168,126.8486,33400.0
2014-12-01 10:10:00,137.66,137.96,137.66,137.92,19800.0,126.8855,127.162,126.8855,127.1251,19800.0
2014-12-01 10:20:00,137.92,138.17,137.91,138.09,26400.0,127.1251,127.3555,127.1159,127.2818,26400.0
2014-12-01 10:30:00,138.07,138.12,137.77,137.84,20500.0,127.2634,127.3095,126.9869,127.0514,20500.0
2014-12-01 10:40:00,137.87,137.94,137.71,137.88,19800.0,127.079,127.1436,126.9316,127.0882,19800.0
2014-12-01 10:50:00,137.87,137.97,137.78,137.84,26600.0,127.079,127.1712,126.9961,127.0514,26600.0
2014-12-01 11:00:00,137.82,137.97,137.72,137.95,26400.0,127.0329,127.1712,126.9408,127.1528,26400.0
2014-12-01 11:10:00,137.92,138.06,137.74,137.97,15200.0,127.1251,127.2542,126.9592,127.1712,15200.0
2014-12-01 11:20:00,138.01,138.11,137.95,138.1,50000.0,127.2081,127.3002,127.1528,127.291,50000.0
2014-12-01 11:30:00,138.1,138.16,137.86,138.09,50100.0,127.291,127.3463,127.0698,127.2818,50100.0
2014-12-01 11:40:00,138.09,138.44,138.08,138.41,8500.0,127.2818,127.6044,127.2726,127.5768,8500.0
2014-12-01 11:50:00,138.38,138.68,138.38,138.68,7900.0,127.5491,127.8256,127.5491,127.8256,7900.0
2014-12-01 12:00:00,138.69,139.18,138.65,139.18,20600.0,127.8348,128.2865,127.798,128.2865,20600.0
2014-12-01 12:10:00,139.17,139.8,139.17,139.79,26800.0,128.2773,128.858,128.2773,128.8488,26800.0
2014-12-01 12:20:00,139.79,139.9,139.3,139.32,15400.0,128.8488,128.9501,128.3971,128.4155,15400.0
2014-12-01 12:30:00,139.31,139.38,139.15,139.29,7000.0,128.4063,128.4708,128.2588,128.3879,7000.0
2014-12-01 12:40:00,139.28,139.32,139.19,139.32,5500.0,128.3787,128.4155,128.2957,128.4155,5500.0
2014-12-01 12:50:00,139.36,139.52,139.27,139.5,8600.0,128.4524,128.5999,128.3695,128.5815,8600.0
2014-12-01 13:00:00,139.54,139.86,139.53,139.84,19500.0,128.6183,128.9133,128.6091,128.8948,19500.0
2014-12-01 13:10:00,139.86,139.98,139.83,139.91,10800.0,128.9133,129.0239,128.8856,128.9594,10800.0
2014-12-01 13:20:00,139.93,140.12,139.92,139.99,16000.0,128.9778,129.1529,128.9686,129.0331,16000.0
2014-12-01 13:30:00,140.01,140.14,140.01,140.14,12600.0,129.0515,129.1714,129.0515,129.1714,12600.0
2014-12-01 13:40:00,140.14,140.4,140.11,140.4,17500.0,129.1714,129.411,129.1437,129.411,17500.0
2014-12-01 13:50:00,140.37,140.53,140.34,140.42,30600.0,129.3834,129.5308,129.3557,129.4294,30600.0
2014-12-01 14:00:00,140.43,140.62,140.31,140.35,24600.0,129.4387,129.6138,129.3281,129.3649,24600.0
2014-12-01 14:10:00,140.31,140.33,139.7,139.8,31900.0,129.3281,129.3465,128.7658,128.858,31900.0
2014-12-01 14:20:00,139.79,139.79,139.42,139.62,17900.0,128.8488,128.8488,128.5077,128.6921,17900.0
2014-12-01 14:30:00,139.66,139.92,139.56,139.92,9200.0,128.7289,128.9686,128.6368,128.9686,9200.0
2014-12-01 14:40:00,139.96,139.96,139.75,139.82,11600.0,129.0054,129.0054,128.8119,128.8764,11600.0
2014-12-01 14:50:00,139.82,139.82,139.63,139.66,10700.0,128.8764,128.8764,128.7013,128.7289,10700.0
2014-12-01 15:00:00,139.65,139.78,139.6,139.73,11700.0,128.7197,128.8395,128.6736,128.7934,11700.0
2014-12-01 15:10:00,139.73,139.77,139.65,139.67,15200.0,128.7934,128.8303,128.7197,128.7381,15200.0
2014-12-01 15:20:00,139.69,139.86,139.66,139.73,16700.0,128.7566,128.9133,128.7289,128.7934,16700.0
2014-12-01 15:30:00,139.73,139.76,139.28,139.3,23200.0,128.7934,128.8211,128.3787,128.3971,23200.0
2014-12-01 15:40:00,139.28,139.38,139.18,139.21,37400.0,128.3787,128.4708,128.2865,128.3141,37400.0
2014-12-01 15:50:00,139.2,139.26,139.06,139.09,66100.0,128.3049,128.3602,128.1759,128.2035,66100.0
2014-12-02 09:30:00,138.36,138.46,137.17,138.29,38000.0,127.5307,127.6229,126.4338,127.4662,38000.0
2014-12-02 09:40:00,138.21,138.83,137.74,138.83,20100.0,127.3924,127.9639,126.9592,127.9639,20100.0
2014-12-02 09:50:00,138.81,139.18,138.64,139.05,23900.0,127.9455,128.2865,127.7888,128.1667,23900.0
2014-12-02 10:00:00,139.11,139.22,138.92,139.02,11800.0,128.222,128.3234,128.0468,128.139,11800.0
2014-12-02 10:10:00,139.06,139.22,138.86,139.19,11300.0,128.1759,128.3234,127.9915,128.2957,11300.0
2014-12-02 10:20:00,139.09,139.12,138.89,138.9,14400.0,128.2035,128.2312,128.0192,128.0284,14400.0
2014-12-02 10:30:00,138.93,138.96,138.48,138.57,18400.0,128.0561,128.0837,127.6413,127.7242,18400.0
2014-12-02 10:40:00,138.58,138.6,138.44,138.45,12600.0,127.7335,127.7519,127.6044,127.6136,12600.0
2014-12-02 10:50:00,138.44,138.59,138.35,138.45,24400.0,127.6044,127.7427,127.5215,127.6136,24400.0
2014-12-02 11:00:00,138.46,138.5,138.36,138.42,7700.0,127.6229,127.6597,127.5307,127.586,7700.0
2014-12-02 11:10:00,138.5,138.51,138.37,138.48,10100.0,127.6597,127.6689,127.5399,127.6413,10100.0
2014-12-02 11:20:00,138.49,138.51,138.36,138.43,10800.0,127.6505,127.6689,127.5307,127.5952,10800.0
2014-12-02 11:30:00,138.44,138.81,138.42,138.81,8100.0,127.6044,127.9455,127.586,127.9455,8100.0
2014-12-02 11:40:00,138.84,138.98,138.82,138.88,8500.0,127.9731,128.1022,127.9547,128.01,8500.0
2014-12-02 11:50:00,138.91,138.97,138.78,138.89,6300.0,128.0376,128.0929,127.9178,128.0192,6300.0
2014-12-02 12:00:00,138.92,138.99,138.61,138.61,9200.0,128.0468,128.1114,127.7611,127.7611,9200.0
2014-12-02 12:10:00,138.6,138.77,138.44,138.77,16400.0,127.7519,127.9086,127.6044,127.9086,16400.0
2014-12-02 12:20:00,138.79,138.87,138.79,138.79,7900.0,127.927,128.0008,127.927,127.927,7900.0
2014-12-02 12:30:00,138.76,138.94,138.71,138.94,8500.0,127.8994,128.0653,127.8533,128.0653,8500.0
2014-12-02 12:40:00,138.94,139.28,138.94,139.28,9300.0,128.0653,128.3787,128.0653,128.3787,9300.0
2014-12-02 12:50:00,139.28,139.49,139.28,139.45,14600.0,128.3787,128.5722,128.3787,128.5354,14600.0
2014-12-02 13:00:00,139.41,139.41,139.28,139.4,13500.0,128.4985,128.4985,128.3787,128.4893,13500.0
2014-12-02 13:10:00,139.41,139.41,139.27,139.35,7200.0,128.4985,128.4985,128.3695,128.4432,7200.0
2014-12-02 13:20:00,139.36,139.54,139.34,139.53,8500.0,128.4524,128.6183,128.434,128.6091,8500.0
2014-12-02 13:30:00,139.54,139.68,139.43,139.64,9600.0,128.6183,128.7474,128.5169,128.7105,9600.0
2014-12-02 13:40:00,139.64,139.81,139.59,139.81,12400.0,128.7105,128.8672,128.6644,128.8672,12400.0
2014-12-02 13:50:00,139.81,139.84,139.46,139.53,12400.0,128.8672,128.8948,128.5446,128.6091,12400.0
2014-12-02 14:00:00,139.52,139.68,139.48,139.64,11500.0,128.5999,128.7474,128.563,128.7105,11500.0
2014-12-02 14:10:00,139.6,139.69,139.58,139.61,17600.0,128.6736,128.7566,128.6552,128.6828,17600.0
2014-12-02 14:20:00,139.62,139.76,139.6,139.75,33400.0,128.6921,128.8211,128.6736,128.8119,33400.0
2014-12-02 14:30:00,139.71,139.71,139.47,139.51,10100.0,128.775,128.775,128.5538,128.5907,10100.0
2014-12-02 14:40:00,139.51,139.8,139.48,139.8,14500.0,128.5907,128.858,128.563,128.858,14500.0
2014-12-02 14:50:00,139.83,139.9,139.79,139.81,12000.0,128.8856,128.9501,128.8488,128.8672,12000.0
2014-12-02 15:00:00,139.79,139.88,139.73,139.88,10500.0,128.8488,128.9317,128.7934,128.9317,10500.0
2014-12-02 15:10:00,139.89,139.93,139.84,139.88,12500.0,128.9409,128.9778,128.8948,128.9317,12500.0
2014-12-02 15:20:00,139.87,139.88,139.7,139.73,17900.0,128.9225,128.9317,128.7658,128.7934,17900.0
2014-12-02 15:30:00,139.72,139.93,139.72,139.81,71700.0,128.7842,128.9778,128.7842,128.8672,71700.0
2014-12-02 15:40:00,139.8,139.92,139.76,139.88,50100.0,128.858,128.9686,128.8211,128.9317,50100.0
2014-12-02 15:50:00,139.85,140.22,139.79,140.1,118300.0,128.9041,129.2451,128.8488,129.1345,118300.0
2014-12-03 09:30:00,141.12,143.32,141.12,143.32,70500.0,130.0747,132.1025,130.0747,132.1025,70500.0
2014-12-03 09:40:00,143.2,143.89,143.08,143.74,67800.0,131.9919,132.6278,131.8812,132.4896,67800.0
2014-12-03 09:50:00,143.76,144.0,143.48,143.77,42300.0,132.508,132.7292,132.2499,132.5172,42300.0
2014-12-03 10:00:00,143.77,144.22,143.77,143.85,50200.0,132.5172,132.932,132.5172,132.591,50200.0
2014-12-03 10:10:00,143.9,144.16,143.75,144.04,37500.0,132.6371,132.8767,132.4988,132.7661,37500.0
2014-12-03 10:20:00,144.0,144.3,143.28,143.3,50000.0,132.7292,133.0058,132.0656,132.084,50000.0
2014-12-03 10:30:00,143.31,143.34,142.8,142.88,42000.0,132.0932,132.1209,131.6232,131.6969,42000.0
2014-12-03 10:40:00,142.88,142.96,142.58,142.92,19600.0,131.6969,131.7706,131.4204,131.7338,19600.0
2014-12-03 10:50:00,142.9,143.0,142.71,142.71,14900.0,131.7153,131.8075,131.5402,131.5402,14900.0
2014-12-03 11:00:00,142.71,142.71,142.05,142.1,26900.0,131.5402,131.5402,130.9319,130.978,26900.0
2014-12-03 11:10:00,142.08,142.12,141.63,141.66,24100.0,130.9595,130.9964,130.5447,130.5724,24100.0
2014-12-03 11:20:00,141.65,141.66,141.32,141.35,24600.0,130.5632,130.5724,130.259,130.2867,24600.0
2014-12-03 11:30:00,141.35,141.36,140.79,140.9,36200.0,130.2867,130.2959,129.7705,129.8719,36200.0
2014-12-03 11:40:00,140.86,140.95,140.56,140.82,26700.0,129.835,129.918,129.5585,129.7981,26700.0
2014-12-03 11:50:00,140.81,140.92,140.57,140.9,17400.0,129.7889,129.8903,129.5677,129.8719,17400.0
2014-12-03 12:00:00,140.9,141.0,140.78,140.78,19900.0,129.8719,129.964,129.7613,129.7613,19900.0
2014-12-03 12:10:00,140.79,141.31,140.79,141.2,26000.0,129.7705,130.2498,129.7705,130.1484,26000.0
2014-12-03 12:20:00,141.19,141.19,140.96,141.01,13400.0,130.1392,130.1392,129.9272,129.9733,13400.0
2014-12-03 12:30:00,140.97,141.01,140.72,140.84,18400.0,129.9364,129.9733,129.706,129.8166,18400.0
2014-12-03 12:40:00,140.81,140.87,140.69,140.72,14300.0,129.7889,129.8442,129.6783,129.706,14300.0
2014-12-03 12:50:00,140.71,140.86,140.68,140.7,8400.0,129.6967,129.835,129.6691,129.6875,8400.0
2014-12-03 13:00:00,140.7,140.9,140.7,140.9,8400.0,129.6875,129.8719,129.6875,129.8719,8400.0
2014-12-03 13:10:00,140.87,141.1,140.87,141.04,10000.0,129.8442,130.0562,129.8442,130.0009,10000.0
2014-12-03 13:20:00,141.03,141.17,141.0,141.17,10900.0,129.9917,130.1207,129.964,130.1207,10900.0
2014-12-03 13:30:00,141.16,141.5,141.11,141.49,12700.0,130.1115,130.4249,130.0654,130.4157,12700.0
2014-12-03 13:40:00,141.49,141.56,141.33,141.56,17300.0,130.4157,130.4802,130.2682,130.4802,17300.0
2014-12-03 13:50:00,141.59,142.06,141.58,142.0,18900.0,130.5079,130.9411,130.4987,130.8858,18900.0
2014-12-03 14:00:00,142.0,142.0,141.59,141.59,14400.0,130.8858,130.8858,130.5079,130.5079,14400.0
2014-12-03 14:10:00,141.59,141.93,141.53,141.93,19600.0,130.5079,130.8213,130.4526,130.8213,19600.0
2014-12-03 14:20:00,141.92,142.01,141.9,141.97,17400.0,130.812,130.895,130.7936,130.8581,17400.0
2014-12-03 14:30:00,141.98,141.98,141.83,141.9,17000.0,130.8673,130.8673,130.7291,130.7936,17000.0
2014-12-03 14:40:00,141.89,142.0,141.85,141.88,21300.0,130.7844,130.8858,130.7475,130.7752,21300.0
2014-12-03 14:50:00,141.88,141.94,141.84,141.91,10800.0,130.7752,130.8305,130.7383,130.8028,10800.0
2014-12-03 15:00:00,141.91,142.0,141.91,141.95,15100.0,130.8028,130.8858,130.8028,130.8397,15100.0
2014-12-03 15:10:00,141.93,142.01,141.8,141.83,20200.0,130.8213,130.895,130.7014,130.7291,20200.0
2014-12-03 15:20:00,141.83,141.84,141.69,141.72,15800.0,130.7291,130.7383,130.6,130.6277,15800.0
2014-12-03 15:30:00,141.72,142.06,141.72,142.01,35300.0,130.6277,130.9411,130.6277,130.895,35300.0
2014-12-03 15:40:00,142.02,142.05,141.87,141.98,48400.0,130.9042,130.9319,130.766,130.8673,48400.0
2014-12-03 15:50:00,141.99,142.0,141.71,141.71,105300.0,130.8766,130.8858,130.6185,130.6185,105300.0
2014-12-04 09:30:00,141.12,141.5,140.82,140.97,32900.0,130.0747,130.4249,129.7981,129.9364,32900.0
2014-12-04 09:40:00,140.98,141.58,140.96,140.97,16000.0,129.9456,130.4987,129.9272,129.9364,16000.0
2014-12-04 09:50:00,140.94,140.98,140.37,140.68,10000.0,129.9087,129.9456,129.3834,129.6691,10000.0
2014-12-04 10:00:00,140.7,140.7,140.21,140.28,15600.0,129.6875,129.6875,129.2359,129.3004,15600.0
2014-12-04 10:10:00,140.2,140.34,140.15,140.23,7400.0,129.2267,129.3557,129.1806,129.2543,7400.0
2014-12-04 10:20:00,140.25,140.25,140.0,140.1,23700.0,129.2727,129.2727,129.0423,129.1345,23700.0
2014-12-04 10:30:00,140.06,140.1,139.52,139.55,14100.0,129.0976,129.1345,128.5999,128.6275,14100.0
2014-12-04 10:40:00,139.56,139.72,139.54,139.69,11600.0,128.6368,128.7842,128.6183,128.7566,11600.0
2014-12-04 10:50:00,139.68,140.06,139.68,140.04,13800.0,128.7474,129.0976,128.7474,129.0792,13800.0
2014-12-04 11:00:00,140.04,140.18,140.04,140.04,13200.0,129.0792,129.2082,129.0792,129.0792,13200.0
2014-12-04 11:10:00,140.06,140.07,139.88,140.01,10700.0,129.0976,129.1068,128.9317,129.0515,10700.0
2014-12-04 11:20:00,140.05,140.1,139.78,139.82,10000.0,129.0884,129.1345,128.8395,128.8764,10000.0
2014-12-04 11:30:00,139.81,139.82,139.62,139.75,12300.0,128.8672,128.8764,128.6921,128.8119,12300.0
2014-12-04 11:40:00,139.74,140.1,139.74,140.08,10800.0,128.8027,129.1345,128.8027,129.1161,10800.0
2014-12-04 11:50:00,140.06,140.12,139.92,140.04,15100.0,129.0976,129.1529,128.9686,129.0792,15100.0
2014-12-04 12:00:00,140.02,140.19,139.97,140.18,15200.0,129.0608,129.2174,129.0147,129.2082,15200.0
2014-12-04 12:10:00,140.18,140.29,140.15,140.28,11900.0,129.2082,129.3096,129.1806,129.3004,11900.0
2014-12-04 12:20:00,140.29,140.48,140.28,140.48,6900.0,129.3096,129.4847,129.3004,129.4847,6900.0
2014-12-04 12:30:00,140.46,140.85,140.44,140.69,12200.0,129.4663,129.8258,129.4479,129.6783,12200.0
2014-12-04 12:40:00,140.73,140.75,140.42,140.43,11100.0,129.7152,129.7336,129.4294,129.4387,11100.0
2014-12-04 12:50:00,140.42,140.5,140.25,140.28,17100.0,129.4294,129.5032,129.2727,129.3004,17100.0
2014-12-04 13:00:00,140.26,140.27,140.17,140.23,7400.0,129.282,129.2912,129.199,129.2543,7400.0
2014-12-04 13:10:00,140.22,140.23,140.1,140.12,7800.0,129.2451,129.2543,129.1345,129.1529,7800.0
2014-12-04 13:20:00,140.11,140.26,140.11,140.26,6800.0,129.1437,129.282,129.1437,129.282,6800.0
2014-12-04 13:30:00,140.28,140.45,140.25,140.42,13700.0,129.3004,129.4571,129.2727,129.4294,13700.0
2014-12-04 13:40:00,140.41,140.67,140.37,140.61,11200.0,129.4202,129.6599,129.3834,129.6046,11200.0
2014-12-04 13:50:00,140.64,140.78,140.61,140.71,10400.0,129.6322,129.7613,129.6046,129.6967,10400.0
2014-12-04 14:00:00,140.71,140.8,140.67,140.75,20600.0,129.6967,129.7797,129.6599,129.7336,20600.0
2014-12-04 14:10:00,140.76,140.89,140.68,140.88,17100.0,129.7428,129.8627,129.6691,129.8534,17100.0
2014-12-04 14:20:00,140.88,140.96,140.85,140.85,12900.0,129.8534,129.9272,129.8258,129.8258,12900.0
2014-12-04 14:30:00,140.85,140.92,140.8,140.8,21800.0,129.8258,129.8903,129.7797,129.7797,21800.0
2014-12-04 14:40:00,140.8,140.91,140.73,140.76,13300.0,129.7797,129.8811,129.7152,129.7428,13300.0
2014-12-04 14:50:00,140.77,140.82,140.61,140.81,12000.0,129.752,129.7981,129.6046,129.7889,12000.0
2014-12-04 15:00:00,140.82,140.91,140.82,140.86,13500.0,129.7981,129.8811,129.7981,129.835,13500.0
2014-12-04 15:10:00,140.88,140.9,140.73,140.75,18600.0,129.8534,129.8719,129.7152,129.7336,18600.0
2014-12-04 15:20:00,140.75,140.78,140.42,140.51,23200.0,129.7336,129.7613,129.4294,129.5124,23200.0
2014-12-04 15:30:00,140.49,140.86,140.4,140.86,26800.0,129.494,129.835,129.411,129.835,26800.0
2014-12-04 15:40:00,140.87,140.93,140.77,140.8,67300.0,129.8442,129.8995,129.752,129.7797,67300.0
2014-12-04 15:50:00,140.84,141.17,140.84,141.11,87600.0,129.8166,130.1207,129.8166,130.0654,87600.0
2014-12-05 09:30:00,141.62,144.47,141.47,144.42,74700.0,130.5355,133.1625,130.3973,133.1164,74700.0
2014-12-05 09:40:00,144.28,144.43,143.73,143.94,33900.0,132.9873,133.1256,132.4804,132.6739,33900.0
2014-12-05 09:50:00,144.0,144.01,143.65,143.96,56000.0,132.7292,132.7385,132.4066,132.6924,56000.0
2014-12-05 10:00:00,143.99,144.0,143.76,143.98,17800.0,132.72,132.7292,132.508,132.7108,17800.0
2014-12-05 10:10:00,143.96,144.64,143.92,144.6,17000.0,132.6924,133.3191,132.6555,133.2823,17000.0
2014-12-05 10:20:00,144.61,144.61,143.8,143.92,27500.0,133.2915,133.2915,132.5449,132.6555,27500.0
2014-12-05 10:30:00,143.91,144.21,143.89,144.21,15500.0,132.6463,132.9228,132.6278,132.9228,15500.0
2014-12-05 10:40:00,144.24,144.68,144.22,144.68,19000.0,132.9505,133.356,132.932,133.356,19000.0
2014-12-05 10:50:00,144.65,144.73,144.49,144.7,18800.0,133.3284,133.4021,133.1809,133.3745,18800.0
2014-12-05 11:00:00,144.69,145.0,144.63,144.81,140000.0,133.3652,133.651,133.3099,133.4758,140000.0
2014-12-05 11:10:00,144.8,145.31,144.51,144.8,49400.0,133.4666,133.9367,133.1993,133.4666,49400.0
2014-12-05 11:20:00,144.83,144.84,144.46,144.59,22700.0,133.4943,133.5035,133.1532,133.2731,22700.0
2014-12-05 11:30:00,144.58,144.85,144.5,144.8,274300.0,133.2638,133.5127,133.1901,133.4666,274300.0
2014-12-05 11:40:00,144.8,145.05,144.8,145.05,59900.0,133.4666,133.6971,133.4666,133.6971,59900.0
2014-12-05 11:50:00,145.06,145.46,145.06,145.35,26800.0,133.7063,134.075,133.7063,133.9736,26800.0
2014-12-05 12:00:00,145.31,145.41,145.27,145.31,26900.0,133.9367,134.0289,133.8998,133.9367,26900.0
2014-12-05 12:10:00,145.25,145.25,144.96,145.06,29100.0,133.8814,133.8814,133.6141,133.7063,29100.0
2014-12-05 12:20:00,145.06,145.21,145.0,145.02,35600.0,133.7063,133.8445,133.651,133.6694,35600.0
2014-12-05 12:30:00,145.02,145.14,145.01,145.13,37700.0,133.6694,133.78,133.6602,133.7708,37700.0
2014-12-05 12:40:00,145.13,145.59,145.12,145.56,41000.0,133.7708,134.1948,133.7616,134.1671,41000.0
2014-12-05 12:50:00,145.54,145.59,145.5,145.56,28000.0,134.1487,134.1948,134.1118,134.1671,28000.0
2014-12-05 13:00:00,145.55,145.76,145.43,145.55,68200.0,134.1579,134.3515,134.0473,134.1579,68200.0
2014-12-05 13:10:00,145.55,145.57,145.44,145.52,60100.0,134.1579,134.1764,134.0565,134.1303,60100.0
2014-12-05 13:20:00,145.52,145.6,145.48,145.54,29300.0,134.1303,134.204,134.0934,134.1487,29300.0
2014-12-05 13:30:00,145.53,145.55,145.16,145.22,29700.0,134.1395,134.1579,133.7984,133.8538,29700.0
2014-12-05 13:40:00,145.22,145.51,145.22,145.24,34300.0,133.8538,134.1211,133.8538,133.8722,34300.0
2014-12-05 13:50:00,145.25,145.25,145.0,145.1,23400.0,133.8814,133.8814,133.651,133.7431,23400.0
2014-12-05 14:00:00,145.08,145.08,144.76,144.87,28400.0,133.7247,133.7247,133.4298,133.5311,28400.0
2014-12-05 14:10:00,144.88,144.89,144.45,144.49,20700.0,133.5404,133.5496,133.144,133.1809,20700.0
2014-12-05 14:20:00,144.48,144.76,144.48,144.55,18300.0,133.1717,133.4298,133.1717,133.2362,18300.0
2014-12-05 14:30:00,144.56,144.56,144.33,144.5,10300.0,133.2454,133.2454,133.0334,133.1901,10300.0
2014-12-05 14:40:00,144.5,144.52,144.47,144.49,18600.0,133.1901,133.2085,133.1625,133.1809,18600.0
2014-12-05 14:50:00,144.5,144.7,144.5,144.66,35400.0,133.1901,133.3745,133.1901,133.3376,35400.0
2014-12-05 15:00:00,144.66,144.91,144.61,144.87,33700.0,133.3376,133.568,133.2915,133.5311,33700.0
2014-12-05 15:10:00,144.88,144.88,144.78,144.86,47500.0,133.5404,133.5404,133.4482,133.5219,47500.0
2014-12-05 15:20:00,144.86,144.86,144.77,144.8,51400.0,133.5219,133.5219,133.439,133.4666,51400.0
2014-12-05 15:30:00,144.8,144.82,144.57,144.57,58100.0,133.4666,133.4851,133.2546,133.2546,58100.0
2014-12-05 15:40:00,144.57,144.57,144.0,144.03,73300.0,133.2546,133.2546,132.7292,132.7569,73300.0
2014-12-05 15:50:00,144.05,144.46,143.81,144.35,221300.0,132.7753,133.1532,132.5541,133.0518,221300.0
2014-12-08 09:30:00,143.97,145.13,143.76,144.83,37400.0,132.7016,133.7708,132.508,133.4943,37400.0
2014-12-08 09:40:00,144.44,145.01,144.2,144.9,18800.0,133.1348,133.6602,132.9136,133.5588,18800.0
2014-12-08 09:50:00,144.83,145.1,144.63,144.84,20100.0,133.4943,133.7431,133.3099,133.5035,20100.0
2014-12-08 10:00:00,144.86,144.99,144.67,144.98,23100.0,133.5219,133.6418,133.3468,133.6325,23100.0
2014-12-08 10:10:00,144.97,144.98,144.63,144.65,7700.0,133.6233,133.6325,133.3099,133.3284,7700.0
2014-12-08 10:20:00,144.68,145.26,144.68,145.21,21200.0,133.356,133.8906,133.356,133.8445,21200.0
2014-12-08 10:30:00,145.2,145.2,144.74,144.92,56000.0,133.8353,133.8353,133.4113,133.5772,56000.0
2014-12-08 10:40:00,144.93,144.99,144.86,144.93,11100.0,133.5864,133.6418,133.5219,133.5864,11100.0
2014-12-08 10:50:00,144.91,145.12,144.91,144.98,13700.0,133.568,133.7616,133.568,133.6325,13700.0
2014-12-08 11:00:00,144.98,145.11,144.92,144.97,10100.0,133.6325,133.7524,133.5772,133.6233,10100.0
2014-12-08 11:10:00,145.0,145.0,144.9,144.99,15600.0,133.651,133.651,133.5588,133.6418,15600.0
2014-12-08 11:20:00,144.97,145.02,144.63,144.63,27300.0,133.6233,133.6694,133.3099,133.3099,27300.0
2014-12-08 11:30:00,144.65,144.71,144.4,144.55,5000.0,133.3284,133.3837,133.0979,133.2362,5000.0
2014-12-08 11:40:00,144.57,144.67,144.55,144.65,4400.0,133.2546,133.3468,133.2362,133.3284,4400.0
2014-12-08 11:50:00,144.64,144.81,144.64,144.69,4800.0,133.3191,133.4758,133.3191,133.3652,4800.0
2014-12-08 12:00:00,144.69,144.76,144.67,144.7,8200.0,133.3652,133.4298,133.3468,133.3745,8200.0
2014-12-08 12:10:00,144.7,144.7,144.19,144.48,27400.0,133.3745,133.3745,132.9044,133.1717,27400.0
2014-12-08 12:20:00,144.41,144.72,144.28,144.61,38800.0,133.1071,133.3929,132.9873,133.2915,38800.0
2014-12-08 12:30:00,144.55,144.93,144.47,144.84,39400.0,133.2362,133.5864,133.1625,133.5035,39400.0
2014-12-08 12:40:00,144.85,144.89,144.73,144.84,9400.0,133.5127,133.5496,133.4021,133.5035,9400.0
2014-12-08 12:50:00,144.88,144.91,144.75,144.81,13200.0,133.5404,133.568,133.4205,133.4758,13200.0
2014-12-08 13:00:00,144.81,144.94,144.77,144.84,11700.0,133.4758,133.5957,133.439,133.5035,11700.0
2014-12-08 13:10:00,144.8,144.83,144.75,144.79,23100.0,133.4666,133.4943,133.4205,133.4574,23100.0
2014-12-08 13:20:00,144.78,144.88,144.75,144.83,43100.0,133.4482,133.5404,133.4205,133.4943,43100.0
2014-12-08 13:30:00,144.81,144.82,144.75,144.79,35400.0,133.4758,133.4851,133.4205,133.4574,35400.0
2014-12-08 13:40:00,144.77,144.81,144.64,144.78,67400.0,133.439,133.4758,133.3191,133.4482,67400.0
2014-12-08 13:50:00,144.78,144.82,144.62,144.62,53100.0,133.4482,133.4851,133.3007,133.3007,53100.0
2014-12-08 14:00:00,144.58,144.75,144.44,144.62,52300.0,133.2638,133.4205,133.1348,133.3007,52300.0
2014-12-08 14:10:00,144.62,144.62,144.32,144.35,16000.0,133.3007,133.3007,133.0242,133.0518,16000.0
2014-12-08 14:20:00,144.32,144.33,144.18,144.26,15000.0,133.0242,133.0334,132.8952,132.9689,15000.0
2014-12-08 14:30:00,144.24,144.3,144.1,144.14,14600.0,132.9505,133.0058,132.8214,132.8583,14600.0
2014-12-08 14:40:00,144.15,144.22,144.15,144.22,14100.0,132.8675,132.932,132.8675,132.932,14100.0
2014-12-08 14:50:00,144.22,144.33,144.2,144.22,15000.0,132.932,133.0334,132.9136,132.932,15000.0
2014-12-08 15:00:00,144.21,144.36,144.18,144.3,14200.0,132.9228,133.0611,132.8952,133.0058,14200.0
2014-12-08 15:10:00,144.32,144.42,144.2,144.2,14900.0,133.0242,133.1164,132.9136,132.9136,14900.0
2014-12-08 15:20:00,144.21,144.62,144.16,144.6,16300.0,132.9228,133.3007,132.8767,133.2823,16300.0
2014-12-08 15:30:00,144.61,144.64,144.47,144.57,19700.0,133.2915,133.3191,133.1625,133.2546,19700.0
2014-12-08 15:40:00,144.57,144.67,144.34,144.34,32600.0,133.2546,133.3468,133.0426,133.0426,32600.0
2014-12-08 15:50:00,144.34,144.66,144.34,144.57,48400.0,133.0426,133.3376,133.0426,133.2546,48400.0
2014-12-09 09:30:00,142.23,143.76,142.02,142.44,42500.0,131.0978,132.508,130.9042,131.2913,42500.0
2014-12-09 09:40:00,142.44,142.9,142.44,142.89,11300.0,131.2913,131.7153,131.2913,131.7061,11300.0
2014-12-09 09:50:00,142.89,143.24,142.77,143.24,10200.0,131.7061,132.0287,131.5955,132.0287,10200.0
2014-12-09 10:00:00,143.23,143.23,142.83,142.99,8800.0,132.0195,132.0195,131.6508,131.7983,8800.0
2014-12-09 10:10:00,143.0,143.0,142.55,142.63,7000.0,131.8075,131.8075,131.3927,131.4665,7000.0
2014-12-09 10:20:00,142.69,142.85,142.35,142.53,11400.0,131.5218,131.6692,131.2084,131.3743,11400.0
2014-12-09 10:30:00,142.47,142.64,142.15,142.59,13400.0,131.319,131.4757,131.024,131.4296,13400.0
2014-12-09 10:40:00,142.56,143.25,142.52,143.21,8900.0,131.4019,132.0379,131.3651,132.0011,8900.0
2014-12-09 10:50:00,143.39,143.42,143.02,143.26,8200.0,132.167,132.1946,131.8259,132.0472,8200.0
2014-12-09 11:00:00,143.28,143.34,143.21,143.23,8500.0,132.0656,132.1209,132.0011,132.0195,8500.0
2014-12-09 11:10:00,143.25,143.5,143.21,143.47,11600.0,132.0379,132.2684,132.0011,132.2407,11600.0
2014-12-09 11:20:00,143.5,143.92,143.49,143.65,21600.0,132.2684,132.6555,132.2592,132.4066,21600.0
2014-12-09 11:30:00,143.69,143.81,143.47,143.81,12300.0,132.4435,132.5541,132.2407,132.5541,12300.0
2014-12-09 11:40:00,143.81,143.81,143.44,143.44,9000.0,132.5541,132.5541,132.2131,132.2131,9000.0
2014-12-09 11:50:00,143.48,143.55,143.31,143.41,8500.0,132.2499,132.3145,132.0932,132.1854,8500.0
2014-12-09 12:00:00,143.34,143.48,143.27,143.44,8800.0,132.1209,132.2499,132.0564,132.2131,8800.0
2014-12-09 12:10:00,143.42,143.52,143.28,143.28,6500.0,132.1946,132.2868,132.0656,132.0656,6500.0
2014-12-09 12:20:00,143.34,143.38,143.12,143.33,9700.0,132.1209,132.1578,131.9181,132.1117,9700.0
2014-12-09 12:30:00,143.37,143.64,143.37,143.62,8600.0,132.1485,132.3974,132.1485,132.379,8600.0
2014-12-09 12:40:00,143.62,143.74,143.54,143.58,7200.0,132.379,132.4896,132.3052,132.3421,7200.0
2014-12-09 12:50:00,143.61,143.65,143.51,143.65,6600.0,132.3698,132.4066,132.2776,132.4066,6600.0
2014-12-09 13:00:00,143.66,143.67,143.57,143.61,7700.0,132.4159,132.4251,132.3329,132.3698,7700.0
2014-12-09 13:10:00,143.62,143.75,143.52,143.55,11100.0,132.379,132.4988,132.2868,132.3145,11100.0
2014-12-09 13:20:00,143.57,143.58,143.32,143.32,9300.0,132.3329,132.3421,132.1025,132.1025,9300.0
2014-12-09 13:30:00,143.35,143.65,143.3,143.65,13300.0,132.1301,132.4066,132.084,132.4066,13300.0
2014-12-09 13:40:00,143.63,143.63,143.39,143.39,11800.0,132.3882,132.3882,132.167,132.167,11800.0
2014-12-09 13:50:00,143.38,143.39,142.95,142.99,12200.0,132.1578,132.167,131.7614,131.7983,12200.0
2014-12-09 14:00:00,142.99,143.23,142.97,143.21,11900.0,131.7983,132.0195,131.7799,132.0011,11900.0
2014-12-09 14:10:00,143.23,143.28,142.79,142.88,12900.0,132.0195,132.0656,131.6139,131.6969,12900.0
2014-12-09 14:20:00,142.88,143.05,142.86,143.02,7500.0,131.6969,131.8536,131.6785,131.8259,7500.0
2014-12-09 14:30:00,143.0,143.04,142.59,142.92,12300.0,131.8075,131.8444,131.4296,131.7338,12300.0
2014-12-09 14:40:00,142.92,142.92,142.81,142.89,10900.0,131.7338,131.7338,131.6324,131.7061,10900.0
2014-12-09 14:50:00,142.92,143.03,142.9,142.99,13800.0,131.7338,131.8352,131.7153,131.7983,13800.0
2014-12-09 15:00:00,143.01,143.34,143.01,143.19,12600.0,131.8167,132.1209,131.8167,131.9826,12600.0
2014-12-09 15:10:00,143.16,143.18,143.07,143.12,12000.0,131.955,131.9734,131.872,131.9181,12000.0
2014-12-09 15:20:00,143.15,143.25,143.14,143.16,14600.0,131.9458,132.0379,131.9366,131.955,14600.0
2014-12-09 15:30:00,143.12,143.24,143.06,143.2,19500.0,131.9181,132.0287,131.8628,131.9919,19500.0
2014-12-09 15:40:00,143.19,143.45,143.14,143.44,18500.0,131.9826,132.2223,131.9366,132.2131,18500.0
2014-12-09 15:50:00,143.44,143.58,143.31,143.47,48300.0,132.2131,132.3421,132.0932,132.2407,48300.0
2014-12-10 09:30:00,142.25,142.79,141.4,142.1,72600.0,131.1162,131.6139,130.3327,130.978,72600.0
2014-12-10 09:40:00,142.1,142.15,140.77,140.93,62900.0,130.978,131.024,129.752,129.8995,62900.0
2014-12-10 09:50:00,140.79,141.2,140.4,141.11,46000.0,129.7705,130.1484,129.411,130.0654,46000.0
2014-12-10 10:00:00,141.1,141.11,140.59,140.93,33200.0,130.0562,130.0654,129.5861,129.8995,33200.0
2014-12-10 10:10:00,140.84,141.08,140.76,140.92,11000.0,129.8166,130.0378,129.7428,129.8903,11000.0
2014-12-10 10:20:00,140.93,141.16,140.85,140.96,11300.0,129.8995,130.1115,129.8258,129.9272,11300.0
2014-12-10 10:30:00,140.84,140.96,140.6,140.96,13900.0,129.8166,129.9272,129.5954,129.9272,13900.0
2014-12-10 10:40:00,140.95,141.21,140.95,141.15,14000.0,129.918,130.1576,129.918,130.1023,14000.0
2014-12-10 10:50:00,141.17,142.03,141.13,142.01,15500.0,130.1207,130.9134,130.0839,130.895,15500.0
2014-12-10 11:00:00,142.02,142.08,141.49,141.49,14800.0,130.9042,130.9595,130.4157,130.4157,14800.0
2014-12-10 11:10:00,141.49,141.56,141.0,141.0,11300.0,130.4157,130.4802,129.964,129.964,11300.0
2014-12-10 11:20:00,141.01,141.31,141.01,141.17,11400.0,129.9733,130.2498,129.9733,130.1207,11400.0
2014-12-10 11:30:00,141.16,141.66,141.13,141.66,11800.0,130.1115,130.5724,130.0839,130.5724,11800.0
2014-12-10 11:40:00,141.64,142.19,141.64,142.19,14900.0,130.554,131.0609,130.554,131.0609,14900.0
2014-12-10 11:50:00,142.21,142.47,142.2,142.28,12000.0,131.0793,131.319,131.0701,131.1439,12000.0
2014-12-10 12:00:00,142.25,142.39,142.05,142.23,15400.0,131.1162,131.2453,130.9319,131.0978,15400.0
2014-12-10 12:10:00,142.16,142.32,141.96,142.16,12400.0,131.0333,131.1807,130.8489,131.0333,12400.0
2014-12-10 12:20:00,142.12,142.21,141.98,142.05,11300.0,130.9964,131.0793,130.8673,130.9319,11300.0
2014-12-10 12:30:00,142.01,142.11,141.86,142.07,16500.0,130.895,130.9872,130.7567,130.9503,16500.0
2014-12-10 12:40:00,142.08,142.5,142.04,142.45,39500.0,130.9595,131.3466,130.9226,131.3006,39500.0
2014-12-10 12:50:00,142.47,142.52,141.99,142.07,10400.0,131.319,131.3651,130.8766,130.9503,10400.0
2014-12-10 13:00:00,142.01,142.1,141.76,141.82,14000.0,130.895,130.978,130.6646,130.7199,14000.0
2014-12-10 13:10:00,141.78,142.2,141.78,142.16,18200.0,130.683,131.0701,130.683,131.0333,18200.0
2014-12-10 13:20:00,142.15,142.18,142.05,142.11,9900.0,131.024,131.0517,130.9319,130.9872,9900.0
2014-12-10 13:30:00,142.1,142.18,142.03,142.07,16700.0,130.978,131.0517,130.9134,130.9503,16700.0
2014-12-10 13:40:00,142.06,142.06,141.37,141.38,13100.0,130.9411,130.9411,130.3051,130.3143,13100.0
2014-12-10 13:50:00,141.31,141.51,141.22,141.24,11100.0,130.2498,130.4341,130.1668,130.1853,11100.0
2014-12-10 14:00:00,141.17,141.55,141.12,141.51,17100.0,130.1207,130.471,130.0747,130.4341,17100.0
2014-12-10 14:10:00,141.45,141.66,141.34,141.6,15200.0,130.3788,130.5724,130.2774,130.5171,15200.0
2014-12-10 14:20:00,141.58,141.58,141.34,141.45,25900.0,130.4987,130.4987,130.2774,130.3788,25900.0
2014-12-10 14:30:00,141.44,141.46,141.11,141.15,12200.0,130.3696,130.388,130.0654,130.1023,12200.0
2014-12-10 14:40:00,141.13,141.39,141.09,141.39,18100.0,130.0839,130.3235,130.047,130.3235,18100.0
2014-12-10 14:50:00,141.37,141.49,141.23,141.36,23900.0,130.3051,130.4157,130.176,130.2959,23900.0
2014-12-10 15:00:00,141.3,141.74,141.23,141.68,86100.0,130.2406,130.6461,130.176,130.5908,86100.0
2014-12-10 15:10:00,141.7,142.24,141.68,142.24,25600.0,130.6093,131.107,130.5908,131.107,25600.0
2014-12-10 15:20:00,142.24,142.44,142.02,142.14,28400.0,131.107,131.2913,130.9042,131.0148,28400.0
2014-12-10 15:30:00,142.14,142.33,142.0,142.07,33500.0,131.0148,131.1899,130.8858,130.9503,33500.0
2014-12-10 15:40:00,142.07,142.12,141.41,141.46,77800.0,130.9503,130.9964,130.342,130.388,77800.0
2014-12-10 15:50:00,141.44,141.82,141.39,141.44,114600.0,130.3696,130.7199,130.3235,130.3696,114600.0
2014-12-11 09:30:00,141.67,144.44,141.67,144.29,43200.0,130.5816,133.1348,130.5816,132.9965,43200.0
2014-12-11 09:40:00,144.15,144.49,143.42,143.42,10200.0,132.8675,133.1809,132.1946,132.1946,10200.0
2014-12-11 09:50:00,143.47,143.87,143.47,143.56,12400.0,132.2407,132.6094,132.2407,132.3237,12400.0
2014-12-11 10:00:00,143.55,143.61,143.11,143.17,32800.0,132.3145,132.3698,131.9089,131.9642,32800.0
2014-12-11 10:10:00,143.1,143.42,143.04,143.39,25500.0,131.8997,132.1946,131.8444,132.167,25500.0
2014-12-11 10:20:00,143.4,143.69,143.09,143.53,14900.0,132.1762,132.4435,131.8905,132.296,14900.0
2014-12-11 10:30:00,143.56,143.75,143.29,143.71,33300.0,132.3237,132.4988,132.0748,132.4619,33300.0
2014-12-11 10:40:00,143.7,143.8,143.6,143.67,6100.0,132.4527,132.5449,132.3605,132.4251,6100.0
2014-12-11 10:50:00,143.64,143.64,143.05,143.28,10600.0,132.3974,132.3974,131.8536,132.0656,10600.0
2014-12-11 11:00:00,143.24,144.07,143.17,143.87,12300.0,132.0287,132.7938,131.9642,132.6094,12300.0
2014-12-11 11:10:00,143.84,144.26,143.82,144.01,14900.0,132.5818,132.9689,132.5633,132.7385,14900.0
2014-12-11 11:20:00,143.99,144.24,143.87,144.06,8400.0,132.72,132.9505,132.6094,132.7845,8400.0
2014-12-11 11:30:00,144.08,144.11,143.79,143.81,30000.0,132.803,132.8306,132.5357,132.5541,30000.0
2014-12-11 11:40:00,143.79,143.81,143.36,143.38,13300.0,132.5357,132.5541,132.1393,132.1578,13300.0
2014-12-11 11:50:00,143.34,143.63,143.34,143.48,10000.0,132.1209,132.3882,132.1209,132.2499,10000.0
2014-12-11 12:00:00,143.52,143.83,143.47,143.69,16600.0,132.2868,132.5725,132.2407,132.4435,16600.0
2014-12-11 12:10:00,143.69,143.86,143.56,143.81,14400.0,132.4435,132.6002,132.3237,132.5541,14400.0
2014-12-11 12:20:00,143.86,143.92,143.58,143.58,2700.0,132.6002,132.6555,132.3421,132.3421,2700.0
2014-12-11 12:30:00,143.52,143.56,143.18,143.33,9000.0,132.2868,132.3237,131.9734,132.1117,9000.0
2014-12-11 12:40:00,143.33,143.33,143.02,143.2,18600.0,132.1117,132.1117,131.8259,131.9919,18600.0
2014-12-11 12:50:00,143.23,143.51,143.21,143.27,11000.0,132.0195,132.2776,132.0011,132.0564,11000.0
2014-12-11 13:00:00,143.28,143.28,143.05,143.06,4700.0,132.0656,132.0656,131.8536,131.8628,4700.0
2014-12-11 13:10:00,143.04,143.05,142.71,142.88,7000.0,131.8444,131.8536,131.5402,131.6969,7000.0
2014-12-11 13:20:00,142.84,143.15,142.84,142.99,11600.0,131.66,131.9458,131.66,131.7983,11600.0
2014-12-11 13:30:00,143.01,143.1,142.92,143.02,5900.0,131.8167,131.8997,131.7338,131.8259,5900.0
2014-12-11 13:40:00,143.0,143.08,142.94,143.01,4300.0,131.8075,131.8812,131.7522,131.8167,4300.0
2014-12-11 13:50:00,143.05,143.11,142.78,142.81,9700.0,131.8536,131.9089,131.6047,131.6324,9700.0
2014-12-11 14:00:00,142.71,143.08,142.63,143.08,7900.0,131.5402,131.8812,131.4665,131.8812,7900.0
2014-12-11 14:10:00,143.02,143.08,142.72,142.96,8500.0,131.8259,131.8812,131.5494,131.7706,8500.0
2014-12-11 14:20:00,142.96,142.96,142.48,142.48,10400.0,131.7706,131.7706,131.3282,131.3282,10400.0
2014-12-11 14:30:00,142.46,142.77,142.46,142.77,20000.0,131.3098,131.5955,131.3098,131.5955,20000.0
2014-12-11 14:40:00,142.82,142.91,142.29,142.44,8600.0,131.6416,131.7246,131.1531,131.2913,8600.0
2014-12-11 14:50:00,142.42,142.52,142.2,142.38,15800.0,131.2729,131.3651,131.0701,131.236,15800.0
2014-12-11 15:00:00,142.39,142.83,142.39,142.72,8900.0,131.2453,131.6508,131.2453,131.5494,8900.0
2014-12-11 15:10:00,142.7,143.08,142.7,143.07,7100.0,131.531,131.8812,131.531,131.872,7100.0
2014-12-11 15:20:00,143.03,143.16,142.92,143.06,8500.0,131.8352,131.955,131.7338,131.8628,8500.0
2014-12-11 15:30:00,143.06,143.24,142.76,142.95,10300.0,131.8628,132.0287,131.5863,131.7614,10300.0
2014-12-11 15:40:00,142.96,143.15,142.47,142.47,36700.0,131.7706,131.9458,131.319,131.319,36700.0
2014-12-11 15:50:00,142.41,142.58,142.12,142.5,28000.0,131.2637,131.4204,130.9964,131.3466,28000.0
2014-12-12 09:30:00,141.72,143.31,141.65,142.82,27700.0,130.6277,132.0932,130.5632,131.6416,27700.0
2014-12-12 09:40:00,142.5,142.61,142.02,142.36,11300.0,131.3466,131.448,130.9042,131.2176,11300.0
2014-12-12 09:50:00,142.41,143.32,142.41,143.25,7900.0,131.2637,132.1025,131.2637,132.0379,7900.0
2014-12-12 10:00:00,143.3,143.92,142.05,143.7,27500.0,132.084,132.6555,130.9319,132.4527,27500.0
2014-12-12 10:10:00,143.74,143.74,143.01,143.41,16500.0,132.4896,132.4896,131.8167,132.1854,16500.0
2014-12-12 10:20:00,143.47,143.71,143.09,143.63,20000.0,132.2407,132.4619,131.8905,132.3882,20000.0
2014-12-12 10:30:00,143.71,144.05,143.71,143.8,17300.0,132.4619,132.7753,132.4619,132.5449,17300.0
2014-12-12 10:40:00,143.71,143.77,143.15,143.19,9200.0,132.4619,132.5172,131.9458,131.9826,9200.0
2014-12-12 10:50:00,143.18,143.18,142.23,142.23,5600.0,131.9734,131.9734,131.0978,131.0978,5600.0
2014-12-12 11:00:00,142.29,142.51,141.93,142.5,8800.0,131.1531,131.3559,130.8213,131.3466,8800.0
2014-12-12 11:10:00,142.44,142.56,141.97,141.97,6600.0,131.2913,131.4019,130.8581,130.8581,6600.0
2014-12-12 11:20:00,142.02,142.21,141.71,141.71,7900.0,130.9042,131.0793,130.6185,130.6185,7900.0
2014-12-12 11:30:00,141.79,142.28,141.79,142.26,6700.0,130.6922,131.1439,130.6922,131.1254,6700.0
2014-12-12 11:40:00,142.26,142.44,141.83,142.28,9300.0,131.1254,131.2913,130.7291,131.1439,9300.0
2014-12-12 11:50:00,142.23,142.35,141.86,141.93,9000.0,131.0978,131.2084,130.7567,130.8213,9000.0
2014-12-12 12:00:00,141.98,142.14,141.88,141.97,8200.0,130.8673,131.0148,130.7752,130.8581,8200.0
2014-12-12 12:10:00,142.0,142.38,142.0,142.3,12300.0,130.8858,131.236,130.8858,131.1623,12300.0
2014-12-12 12:20:00,142.28,142.77,142.26,142.71,6400.0,131.1439,131.5955,131.1254,131.5402,6400.0
2014-12-12 12:30:00,142.76,142.9,142.67,142.77,31200.0,131.5863,131.7153,131.5033,131.5955,31200.0
2014-12-12 12:40:00,142.73,143.36,142.68,143.36,38600.0,131.5586,132.1393,131.5126,132.1393,38600.0
2014-12-12 12:50:00,143.41,143.54,143.0,143.09,7000.0,132.1854,132.3052,131.8075,131.8905,7000.0
2014-12-12 13:00:00,143.09,143.15,142.79,143.11,6300.0,131.8905,131.9458,131.6139,131.9089,6300.0
2014-12-12 13:10:00,143.11,143.72,143.06,143.71,12500.0,131.9089,132.4712,131.8628,132.4619,12500.0
2014-12-12 13:20:00,143.77,144.08,143.76,143.85,17800.0,132.5172,132.803,132.508,132.591,17800.0
2014-12-12 13:30:00,143.82,143.9,143.8,143.81,26300.0,132.5633,132.6371,132.5449,132.5541,26300.0
2014-12-12 13:40:00,143.85,144.18,143.83,144.14,30500.0,132.591,132.8952,132.5725,132.8583,30500.0
2014-12-12 13:50:00,144.14,144.56,144.08,144.53,30700.0,132.8583,133.2454,132.803,133.2178,30700.0
2014-12-12 14:00:00,144.55,144.61,144.37,144.55,24500.0,133.2362,133.2915,133.0703,133.2362,24500.0
2014-12-12 14:10:00,144.55,144.84,144.47,144.5,51800.0,133.2362,133.5035,133.1625,133.1901,51800.0
2014-12-12 14:20:00,144.49,144.57,144.26,144.42,25700.0,133.1809,133.2546,132.9689,133.1164,25700.0
2014-12-12 14:30:00,144.36,145.07,144.28,144.85,55300.0,133.0611,133.7155,132.9873,133.5127,55300.0
2014-12-12 14:40:00,144.9,144.96,144.5,144.91,27500.0,133.5588,133.6141,133.1901,133.568,27500.0
2014-12-12 14:50:00,144.96,146.0,144.95,145.38,115900.0,133.6141,134.5727,133.6049,134.0012,115900.0
2014-12-12 15:00:00,145.38,145.62,145.1,145.15,34900.0,134.0012,134.2224,133.7431,133.7892,34900.0
2014-12-12 15:10:00,145.17,145.21,144.6,144.65,36100.0,133.8077,133.8445,133.2823,133.3284,36100.0
2014-12-12 15:20:00,144.62,144.78,144.34,144.43,31600.0,133.3007,133.4482,133.0426,133.1256,31600.0
2014-12-12 15:30:00,144.44,144.48,144.21,144.27,85400.0,133.1348,133.1717,132.9228,132.9781,85400.0
2014-12-12 15:40:00,144.25,144.26,143.66,143.83,47000.0,132.9597,132.9689,132.4159,132.5725,47000.0
2014-12-12 15:50:00,143.8,144.1,143.52,143.66,122500.0,132.5449,132.8214,132.2868,132.4159,122500.0
2014-12-15 09:30:00,144.0,144.47,143.71,144.17,47800.0,132.7292,133.1625,132.4619,132.8859,47800.0
2014-12-15 09:40:00,144.14,144.22,143.66,143.94,9800.0,132.8583,132.932,132.4159,132.6739,9800.0
2014-12-15 09:50:00,144.1,144.47,143.92,144.47,9600.0,132.8214,133.1625,132.6555,133.1625,9600.0
2014-12-15 10:00:00,144.34,144.51,143.93,144.08,26600.0,133.0426,133.1993,132.6647,132.803,26600.0
2014-12-15 10:10:00,143.99,144.54,143.98,144.38,21000.0,132.72,133.227,132.7108,133.0795,21000.0
2014-12-15 10:20:00,144.34,144.34,143.71,144.03,10200.0,133.0426,133.0426,132.4619,132.7569,10200.0
2014-12-15 10:30:00,144.01,144.03,143.39,143.53,13200.0,132.7385,132.7569,132.167,132.296,13200.0
2014-12-15 10:40:00,143.59,143.71,143.2,143.55,12400.0,132.3513,132.4619,131.9919,132.3145,12400.0
2014-12-15 10:50:00,143.57,144.14,143.57,143.8,12200.0,132.3329,132.8583,132.3329,132.5449,12200.0
2014-12-15 11:00:00,143.77,143.79,142.89,143.34,20300.0,132.5172,132.5357,131.7061,132.1209,20300.0
2014-12-15 11:10:00,143.38,143.38,142.7,142.8,10500.0,132.1578,132.1578,131.531,131.6232,10500.0
2014-12-15 11:20:00,142.77,142.78,142.02,142.2,15800.0,131.5955,131.6047,130.9042,131.0701,15800.0
2014-12-15 11:30:00,142.15,142.28,141.66,141.66,11000.0,131.024,131.1439,130.5724,130.5724,11000.0
2014-12-15 11:40:00,141.64,141.79,141.41,141.7,11100.0,130.554,130.6922,130.342,130.6093,11100.0
2014-12-15 11:50:00,141.61,141.64,141.01,141.15,14900.0,130.5263,130.554,129.9733,130.1023,14900.0
2014-12-15 12:00:00,141.23,142.1,141.23,141.79,11800.0,130.176,130.978,130.176,130.6922,11800.0
2014-12-15 12:10:00,141.8,141.89,141.68,141.75,10400.0,130.7014,130.7844,130.5908,130.6553,10400.0
2014-12-15 12:20:00,141.79,142.7,141.79,142.59,25400.0,130.6922,131.531,130.6922,131.4296,25400.0
2014-12-15 12:30:00,142.69,143.0,142.28,143.0,16400.0,131.5218,131.8075,131.1439,131.8075,16400.0
2014-12-15 12:40:00,143.0,143.0,142.43,142.85,9800.0,131.8075,131.8075,131.2821,131.6692,9800.0
2014-12-15 12:50:00,142.9,143.6,142.9,143.39,18700.0,131.7153,132.3605,131.7153,132.167,18700.0
2014-12-15 13:00:00,143.36,143.49,142.78,142.78,18600.0,132.1393,132.2592,131.6047,131.6047,18600.0
2014-12-15 13:10:00,142.8,143.08,142.37,142.55,20700.0,131.6232,131.8812,131.2268,131.3927,20700.0
2014-12-15 13:20:00,142.57,142.83,142.28,142.33,13900.0,131.4112,131.6508,131.1439,131.1899,13900.0
2014-12-15 13:30:00,142.28,142.77,142.15,142.52,12100.0,131.1439,131.5955,131.024,131.3651,12100.0
2014-12-15 13:40:00,142.57,142.85,142.46,142.51,12600.0,131.4112,131.6692,131.3098,131.3559,12600.0
2014-12-15 13:50:00,142.46,142.98,142.45,142.74,12800.0,131.3098,131.7891,131.3006,131.5679,12800.0
2014-12-15 14:00:00,142.82,142.9,142.38,142.59,10700.0,131.6416,131.7153,131.236,131.4296,10700.0
2014-12-15 14:10:00,142.6,142.73,142.52,142.64,15900.0,131.4388,131.5586,131.3651,131.4757,15900.0
2014-12-15 14:20:00,142.66,143.61,142.56,143.41,16100.0,131.4941,132.3698,131.4019,132.1854,16100.0
2014-12-15 14:30:00,143.41,143.55,142.96,143.22,19700.0,132.1854,132.3145,131.7706,132.0103,19700.0
2014-12-15 14:40:00,143.21,143.3,142.7,142.74,17300.0,132.0011,132.084,131.531,131.5679,17300.0
2014-12-15 14:50:00,142.65,143.04,142.6,142.91,18500.0,131.4849,131.8444,131.4388,131.7246,18500.0
2014-12-15 15:00:00,142.86,143.31,142.77,143.25,17700.0,131.6785,132.0932,131.5955,132.0379,17700.0
2014-12-15 15:10:00,143.24,143.33,142.93,143.01,11000.0,132.0287,132.1117,131.743,131.8167,11000.0
2014-12-15 15:20:00,143.01,143.19,142.89,142.92,46800.0,131.8167,131.9826,131.7061,131.7338,46800.0
2014-12-15 15:30:00,142.91,143.54,142.87,143.46,41200.0,131.7246,132.3052,131.6877,132.2315,41200.0
2014-12-15 15:40:00,143.43,143.57,142.97,143.34,48400.0,132.2039,132.3329,131.7799,132.1209,48400.0
2014-12-15 15:50:00,143.33,143.49,143.05,143.09,81200.0,132.1117,132.2592,131.8536,131.8905,81200.0
2014-12-16 09:30:00,142.71,143.24,142.18,143.24,19400.0,131.5402,132.0287,131.0517,132.0287,19400.0
2014-12-16 09:40:00,143.24,143.86,143.01,143.85,23300.0,132.0287,132.6002,131.8167,132.591,23300.0
2014-12-16 09:50:00,143.85,144.01,143.69,143.86,25400.0,132.591,132.7385,132.4435,132.6002,25400.0
2014-12-16 10:00:00,143.75,144.37,143.71,143.78,32800.0,132.4988,133.0703,132.4619,132.5265,32800.0
2014-12-16 10:10:00,143.84,144.83,143.54,144.66,28100.0,132.5818,133.4943,132.3052,133.3376,28100.0
2014-12-16 10:20:00,144.68,144.73,144.25,144.54,20000.0,133.356,133.4021,132.9597,133.227,20000.0
2014-12-16 10:30:00,144.55,144.55,143.74,144.1,44700.0,133.2362,133.2362,132.4896,132.8214,44700.0
2014-12-16 10:40:00,144.09,144.09,143.59,143.85,36300.0,132.8122,132.8122,132.3513,132.591,36300.0
2014-12-16 10:50:00,143.87,144.49,143.86,144.34,27200.0,132.6094,133.1809,132.6002,133.0426,27200.0
2014-12-16 11:00:00,144.37,144.43,143.94,144.02,16000.0,133.0703,133.1256,132.6739,132.7477,16000.0
2014-12-16 11:10:00,144.05,144.79,143.89,144.72,50400.0,132.7753,133.4574,132.6278,133.3929,50400.0
2014-12-16 11:20:00,144.66,145.6,144.66,145.23,15000.0,133.3376,134.204,133.3376,133.863,15000.0
2014-12-16 11:30:00,145.29,145.57,145.13,145.17,9800.0,133.9183,134.1764,133.7708,133.8077,9800.0
2014-12-16 11:40:00,145.12,145.16,144.76,144.86,18200.0,133.7616,133.7984,133.4298,133.5219,18200.0
2014-12-16 11:50:00,144.93,144.96,144.33,144.53,8700.0,133.5864,133.6141,133.0334,133.2178,8700.0
2014-12-16 12:00:00,144.54,144.63,144.2,144.3,7200.0,133.227,133.3099,132.9136,133.0058,7200.0
2014-12-16 12:10:00,144.39,144.49,144.0,144.2,13700.0,133.0887,133.1809,132.7292,132.9136,13700.0
2014-12-16 12:20:00,144.24,144.27,143.99,143.99,5000.0,132.9505,132.9781,132.72,132.72,5000.0
2014-12-16 12:30:00,144.0,144.15,143.94,144.01,20900.0,132.7292,132.8675,132.6739,132.7385,20900.0
2014-12-16 12:40:00,144.0,144.0,143.19,143.45,8100.0,132.7292,132.7292,131.9826,132.2223,8100.0
2014-12-16 12:50:00,143.49,143.64,143.29,143.29,8500.0,132.2592,132.3974,132.0748,132.0748,8500.0
2014-12-16 13:00:00,143.29,143.42,142.93,143.05,7700.0,132.0748,132.1946,131.743,131.8536,7700.0
2014-12-16 13:10:00,143.01,143.01,142.43,142.6,15000.0,131.8167,131.8167,131.2821,131.4388,15000.0
2014-12-16 13:20:00,142.72,143.02,142.45,142.99,14100.0,131.5494,131.8259,131.3006,131.7983,14100.0
2014-12-16 13:30:00,143.01,143.34,142.83,143.34,14300.0,131.8167,132.1209,131.6508,132.1209,14300.0
2014-12-16 13:40:00,143.35,143.56,143.12,143.28,8600.0,132.1301,132.3237,131.9181,132.0656,8600.0
2014-12-16 13:50:00,143.21,143.51,143.2,143.22,15300.0,132.0011,132.2776,131.9919,132.0103,15300.0
2014-12-16 14:00:00,143.18,143.53,143.09,143.53,11800.0,131.9734,132.296,131.8905,132.296,11800.0
2014-12-16 14:10:00,143.47,143.67,143.35,143.49,21500.0,132.2407,132.4251,132.1301,132.2592,21500.0
2014-12-16 14:20:00,143.54,143.65,143.45,143.56,21000.0,132.3052,132.4066,132.2223,132.3237,21000.0
2014-12-16 14:30:00,143.55,143.7,143.27,143.32,21800.0,132.3145,132.4527,132.0564,132.1025,21800.0
2014-12-16 14:40:00,143.31,143.38,143.02,143.02,120400.0,132.0932,132.1578,131.8259,131.8259,120400.0
2014-12-16 14:50:00,143.01,143.01,142.52,142.66,14500.0,131.8167,131.8167,131.3651,131.4941,14500.0
2014-12-16 15:00:00,142.62,142.81,142.38,142.67,17200.0,131.4573,131.6324,131.236,131.5033,17200.0
2014-12-16 15:10:00,142.67,142.67,142.4,142.47,16600.0,131.5033,131.5033,131.2545,131.319,16600.0
2014-12-16 15:20:00,142.47,142.55,142.04,142.04,17300.0,131.319,131.3927,130.9226,130.9226,17300.0
2014-12-16 15:30:00,141.97,142.27,141.44,141.68,46700.0,130.8581,131.1346,130.3696,130.5908,46700.0
2014-12-16 15:40:00,141.65,141.79,141.0,141.44,103100.0,130.5632,130.6922,129.964,130.3696,103100.0
2014-12-16 15:50:00,141.44,141.46,141.02,141.18,147000.0,130.3696,130.388,129.9825,130.13,147000.0
2014-12-17 09:30:00,141.21,142.51,141.21,142.5,15500.0,130.1576,131.3559,130.1576,131.3466,15500.0
2014-12-17 09:40:00,142.38,142.6,142.06,142.06,7700.0,131.236,131.4388,130.9411,130.9411,7700.0
2014-12-17 09:50:00,142.06,142.27,141.88,142.18,61400.0,130.9411,131.1346,130.7752,131.0517,61400.0
2014-12-17 10:00:00,142.18,142.31,141.7,141.76,9100.0,131.0517,131.1715,130.6093,130.6646,9100.0
2014-12-17 10:10:00,141.72,141.87,141.41,141.66,14900.0,130.6277,130.766,130.342,130.5724,14900.0
2014-12-17 10:20:00,141.66,141.9,141.52,141.89,13000.0,130.5724,130.7936,130.4433,130.7844,13000.0
2014-12-17 10:30:00,141.93,142.1,141.8,142.1,119100.0,130.8213,130.978,130.7014,130.978,119100.0
2014-12-17 10:40:00,142.1,142.1,141.63,141.7,10100.0,130.978,130.978,130.5447,130.6093,10100.0
2014-12-17 10:50:00,141.74,141.83,141.29,141.29,5300.0,130.6461,130.7291,130.2313,130.2313,5300.0
2014-12-17 11:00:00,141.42,141.8,141.38,141.77,15200.0,130.3512,130.7014,130.3143,130.6738,15200.0
2014-12-17 11:10:00,141.75,141.93,141.68,141.93,9200.0,130.6553,130.8213,130.5908,130.8213,9200.0
2014-12-17 11:20:00,141.87,142.05,141.84,141.93,14100.0,130.766,130.9319,130.7383,130.8213,14100.0
2014-12-17 11:30:00,142.01,142.21,141.67,142.17,13300.0,130.895,131.0793,130.5816,131.0425,13300.0
2014-12-17 11:40:00,142.25,142.71,142.25,142.55,5400.0,131.1162,131.5402,131.1162,131.3927,5400.0
2014-12-17 11:50:00,142.57,143.24,142.56,143.06,7400.0,131.4112,132.0287,131.4019,131.8628,7400.0
2014-12-17 12:00:00,143.01,143.01,142.57,142.65,4700.0,131.8167,131.8167,131.4112,131.4849,4700.0
2014-12-17 12:10:00,142.5,142.64,142.42,142.46,3400.0,131.3466,131.4757,131.2729,131.3098,3400.0
2014-12-17 12:20:00,142.41,142.46,142.04,142.04,5300.0,131.2637,131.3098,130.9226,130.9226,5300.0
2014-12-17 12:30:00,142.13,142.2,142.0,142.05,3500.0,131.0056,131.0701,130.8858,130.9319,3500.0
2014-12-17 12:40:00,141.95,142.05,141.8,141.82,4800.0,130.8397,130.9319,130.7014,130.7199,4800.0
2014-12-17 12:50:00,141.99,142.17,141.96,142.12,2900.0,130.8766,131.0425,130.8489,130.9964,2900.0
2014-12-17 13:00:00,142.17,142.3,142.0,142.09,3100.0,131.0425,131.1623,130.8858,130.9687,3100.0
2014-12-17 13:10:00,142.04,142.15,141.9,142.13,6000.0,130.9226,131.024,130.7936,131.0056,6000.0
2014-12-17 13:20:00,142.15,142.24,141.94,142.13,21700.0,131.024,131.107,130.8305,131.0056,21700.0
2014-12-17 13:30:00,142.11,142.31,142.04,142.22,4700.0,130.9872,131.1715,130.9226,131.0886,4700.0
2014-12-17 13:40:00,142.28,142.4,142.05,142.16,16700.0,131.1439,131.2545,130.9319,131.0333,16700.0
2014-12-17 13:50:00,142.06,142.62,142.05,142.62,16700.0,130.9411,131.4573,130.9319,131.4573,16700.0
2014-12-17 14:00:00,142.55,144.47,142.45,143.49,79500.0,131.3927,133.1625,131.3006,132.2592,79500.0
2014-12-17 14:10:00,143.43,144.05,143.38,143.76,9500.0,132.2039,132.7753,132.1578,132.508,9500.0
2014-12-17 14:20:00,143.65,144.03,143.48,143.68,9900.0,132.4066,132.7569,132.2499,132.4343,9900.0
2014-12-17 14:30:00,143.76,143.8,143.17,143.77,9800.0,132.508,132.5449,131.9642,132.5172,9800.0
2014-12-17 14:40:00,143.66,143.66,142.96,143.05,16000.0,132.4159,132.4159,131.7706,131.8536,16000.0
2014-12-17 14:50:00,142.97,143.53,142.97,143.17,9900.0,131.7799,132.296,131.7799,131.9642,9900.0
2014-12-17 15:00:00,143.14,143.2,142.54,142.89,49800.0,131.9366,131.9919,131.3835,131.7061,49800.0
2014-12-17 15:10:00,142.91,143.59,142.87,143.52,8600.0,131.7246,132.3513,131.6877,132.2868,8600.0
2014-12-17 15:20:00,143.62,143.8,143.32,143.72,54800.0,132.379,132.5449,132.1025,132.4712,54800.0
2014-12-17 15:30:00,143.68,143.76,143.41,143.59,30800.0,132.4343,132.508,132.1854,132.3513,30800.0
2014-12-17 15:40:00,143.64,143.9,143.48,143.6,101400.0,132.3974,132.6371,132.2499,132.3605,101400.0
2014-12-17 15:50:00,143.64,143.72,143.23,143.35,96800.0,132.3974,132.4712,132.0195,132.1301,96800.0
2014-12-18 09:30:00,144.81,145.1,143.37,144.74,42500.0,133.4758,133.7431,132.1485,133.4113,42500.0
2014-12-18 09:40:00,145.02,146.05,144.82,146.04,43800.0,133.6694,134.6188,133.4851,134.6096,43800.0
2014-12-18 09:50:00,146.1,146.3,145.6,146.3,19200.0,134.6649,134.8492,134.204,134.8492,19200.0
2014-12-18 10:00:00,146.29,146.31,146.01,146.12,28500.0,134.84,134.8584,134.5819,134.6833,28500.0
2014-12-18 10:10:00,146.03,146.28,145.9,146.12,9300.0,134.6004,134.8308,134.4805,134.6833,9300.0
2014-12-18 10:20:00,145.97,146.37,145.93,145.93,16600.0,134.545,134.9137,134.5082,134.5082,16600.0
2014-12-18 10:30:00,146.04,146.04,145.7,145.72,27900.0,134.6096,134.6096,134.2962,134.3146,27900.0
2014-12-18 10:40:00,145.65,146.0,145.6,145.92,4600.0,134.2501,134.5727,134.204,134.499,4600.0
2014-12-18 10:50:00,145.94,146.28,145.79,146.2,58400.0,134.5174,134.8308,134.3791,134.757,58400.0
2014-12-18 11:00:00,146.15,146.24,145.95,146.12,20300.0,134.711,134.7939,134.5266,134.6833,20300.0
2014-12-18 11:10:00,146.11,146.26,145.93,146.26,19600.0,134.6741,134.8124,134.5082,134.8124,19600.0
2014-12-18 11:20:00,146.28,146.31,146.06,146.07,14800.0,134.8308,134.8584,134.628,134.6372,14800.0
2014-12-18 11:30:00,146.08,146.61,146.08,146.61,11200.0,134.6464,135.135,134.6464,135.135,11200.0
2014-12-18 11:40:00,146.61,146.74,146.36,146.43,47000.0,135.135,135.2548,134.9045,134.969,47000.0
2014-12-18 11:50:00,146.4,146.88,146.33,146.85,127800.0,134.9414,135.3838,134.8769,135.3562,127800.0
2014-12-18 12:00:00,146.85,147.11,146.74,146.74,101000.0,135.3562,135.5958,135.2548,135.2548,101000.0
2014-12-18 12:10:00,146.78,146.95,146.67,146.68,40400.0,135.2917,135.4483,135.1903,135.1995,40400.0
2014-12-18 12:20:00,146.68,146.71,146.46,146.68,26100.0,135.1995,135.2271,134.9967,135.1995,26100.0
2014-12-18 12:30:00,146.68,146.84,146.68,146.75,5100.0,135.1995,135.347,135.1995,135.264,5100.0
2014-12-18 12:40:00,146.75,146.86,146.65,146.86,30200.0,135.264,135.3654,135.1718,135.3654,30200.0
2014-12-18 12:50:00,146.85,147.25,146.66,147.12,31300.0,135.3562,135.7249,135.181,135.605,31300.0
2014-12-18 13:00:00,147.14,147.32,147.11,147.28,4000.0,135.6235,135.7894,135.5958,135.7525,4000.0
2014-12-18 13:10:00,147.34,147.65,147.32,147.59,9700.0,135.8078,136.0936,135.7894,136.0383,9700.0
2014-12-18 13:20:00,147.6,147.94,147.6,147.82,9900.0,136.0475,136.3609,136.0475,136.2503,9900.0
2014-12-18 13:30:00,147.8,147.88,147.73,147.76,6800.0,136.2318,136.3056,136.1673,136.1949,6800.0
2014-12-18 13:40:00,147.66,147.76,147.55,147.59,8200.0,136.1028,136.1949,136.0014,136.0383,8200.0
2014-12-18 13:50:00,147.6,147.62,147.39,147.39,4300.0,136.0475,136.0659,135.8539,135.8539,4300.0
2014-12-18 14:00:00,147.42,147.42,147.33,147.38,3400.0,135.8816,135.8816,135.7986,135.8447,3400.0
2014-12-18 14:10:00,147.38,147.77,147.37,147.75,10200.0,135.8447,136.2042,135.8355,136.1857,10200.0
2014-12-18 14:20:00,147.75,147.75,147.54,147.54,6500.0,136.1857,136.1857,135.9922,135.9922,6500.0
2014-12-18 14:30:00,147.51,147.93,147.47,147.85,15600.0,135.9645,136.3516,135.9276,136.2779,15600.0
2014-12-18 14:40:00,147.86,147.91,147.67,147.86,6500.0,136.2871,136.3332,136.112,136.2871,6500.0
2014-12-18 14:50:00,147.87,147.99,147.69,147.98,14600.0,136.2963,136.4069,136.1304,136.3977,14600.0
2014-12-18 15:00:00,147.95,148.24,147.85,148.18,26200.0,136.3701,136.6374,136.2779,136.5821,26200.0
2014-12-18 15:10:00,148.15,148.37,147.97,148.05,20800.0,136.5544,136.7572,136.3885,136.4623,20800.0
2014-12-18 15:20:00,148.01,148.07,147.85,147.95,16600.0,136.4254,136.4807,136.2779,136.3701,16600.0
2014-12-18 15:30:00,147.92,148.39,147.9,148.39,27600.0,136.3424,136.7756,136.324,136.7756,27600.0
2014-12-18 15:40:00,148.39,148.49,148.21,148.46,52100.0,136.7756,136.8678,136.6097,136.8402,52100.0
2014-12-18 15:50:00,148.49,149.09,148.49,149.06,89300.0,136.8678,137.4209,136.8678,137.3932,89300.0
2014-12-19 09:30:00,149.84,151.52,149.23,149.72,233000.0,138.1121,139.6607,137.5499,138.0015,233000.0
2014-12-19 09:40:00,149.65,150.56,149.65,150.14,71500.0,137.937,138.7758,137.937,138.3887,71500.0
2014-12-19 09:50:00,150.13,150.13,148.86,149.5,14200.0,138.3795,138.3795,137.2089,137.7988,14200.0
2014-12-19 10:00:00,149.5,150.23,149.39,150.16,35300.0,137.7988,138.4716,137.6974,138.4071,35300.0
2014-12-19 10:10:00,150.16,150.43,150.06,150.37,17800.0,138.4071,138.656,138.3149,138.6007,17800.0
2014-12-19 10:20:00,150.37,150.41,150.0,150.13,45500.0,138.6007,138.6375,138.2596,138.3795,45500.0
2014-12-19 10:30:00,150.13,150.37,150.02,150.18,24300.0,138.3795,138.6007,138.2781,138.4255,24300.0
2014-12-19 10:40:00,150.3,150.3,149.28,149.29,47100.0,138.5361,138.5361,137.596,137.6052,47100.0
2014-12-19 10:50:00,149.37,149.56,149.24,149.54,34800.0,137.6789,137.8541,137.5591,137.8356,34800.0
2014-12-19 11:00:00,149.47,149.55,149.28,149.4,14200.0,137.7711,137.8448,137.596,137.7066,14200.0
2014-12-19 11:10:00,149.4,149.4,149.22,149.22,9300.0,137.7066,137.7066,137.5407,137.5407,9300.0
2014-12-19 11:20:00,149.21,149.22,148.91,148.91,13200.0,137.5315,137.5407,137.2549,137.2549,13200.0
2014-12-19 11:30:00,149.0,149.13,148.85,148.94,11200.0,137.3379,137.4577,137.1996,137.2826,11200.0
2014-12-19 11:40:00,148.95,149.01,148.57,148.7,15600.0,137.2918,137.3471,136.9416,137.0614,15600.0
2014-12-19 11:50:00,148.67,148.86,148.64,148.73,6800.0,137.0337,137.2089,137.0061,137.089,6800.0
2014-12-19 12:00:00,148.63,148.91,148.63,148.9,9700.0,136.9969,137.2549,136.9969,137.2457,9700.0
2014-12-19 12:10:00,148.95,149.13,148.92,149.1,5200.0,137.2918,137.4577,137.2642,137.4301,5200.0
2014-12-19 12:20:00,149.15,149.35,149.12,149.3,11300.0,137.4762,137.6605,137.4485,137.6144,11300.0
2014-12-19 12:30:00,149.3,149.52,149.29,149.47,8400.0,137.6144,137.8172,137.6052,137.7711,8400.0
2014-12-19 12:40:00,149.49,149.6,149.24,149.31,12900.0,137.7895,137.8909,137.5591,137.6236,12900.0
2014-12-19 12:50:00,149.32,149.36,148.74,148.74,12000.0,137.6328,137.6697,137.0982,137.0982,12000.0
2014-12-19 13:00:00,148.72,148.75,148.47,148.52,9300.0,137.0798,137.1075,136.8494,136.8955,9300.0
2014-12-19 13:10:00,148.52,148.6,148.51,148.54,12200.0,136.8955,136.9692,136.8862,136.9139,12200.0
2014-12-19 13:20:00,148.56,148.6,148.49,148.51,7500.0,136.9323,136.9692,136.8678,136.8862,7500.0
2014-12-19 13:30:00,148.51,148.53,148.41,148.41,12300.0,136.8862,136.9047,136.7941,136.7941,12300.0
2014-12-19 13:40:00,148.42,148.5,148.25,148.27,15000.0,136.8033,136.877,136.6466,136.665,15000.0
2014-12-19 13:50:00,148.27,148.42,148.26,148.33,11100.0,136.665,136.8033,136.6558,136.7203,11100.0
2014-12-19 14:00:00,148.34,148.43,148.3,148.39,17300.0,136.7296,136.8125,136.6927,136.7756,17300.0
2014-12-19 14:10:00,148.4,148.44,148.16,148.16,72800.0,136.7849,136.8217,136.5636,136.5636,72800.0
2014-12-19 14:20:00,148.17,148.22,148.12,148.22,12600.0,136.5729,136.6189,136.5268,136.6189,12600.0
2014-12-19 14:30:00,148.23,148.26,148.12,148.24,27900.0,136.6282,136.6558,136.5268,136.6374,27900.0
2014-12-19 14:40:00,148.23,148.43,148.23,148.37,41700.0,136.6282,136.8125,136.6282,136.7572,41700.0
2014-12-19 14:50:00,148.36,148.62,148.24,148.46,95800.0,136.748,136.9876,136.6374,136.8402,95800.0
2014-12-19 15:00:00,148.47,148.57,148.08,148.09,62400.0,136.8494,136.9416,136.4899,136.4991,62400.0
2014-12-19 15:10:00,148.06,148.08,147.76,147.97,31200.0,136.4715,136.4899,136.1949,136.3885,31200.0
2014-12-19 15:20:00,147.97,148.11,147.86,147.96,31600.0,136.3885,136.5176,136.2871,136.3793,31600.0
2014-12-19 15:30:00,147.93,148.04,147.87,147.98,35500.0,136.3516,136.453,136.2963,136.3977,35500.0
2014-12-19 15:40:00,147.98,147.98,147.15,147.15,101500.0,136.3977,136.3977,135.6327,135.6327,101500.0
2014-12-19 15:50:00,147.2,147.2,146.42,146.44,264900.0,135.6788,135.6788,134.9598,134.9783,264900.0
2014-12-22 09:30:00,146.24,147.65,146.24,147.07,38700.0,134.7939,136.0936,134.7939,135.559,38700.0
2014-12-22 09:40:00,147.1,147.86,146.97,147.33,13500.0,135.5866,136.2871,135.4668,135.7986,13500.0
2014-12-22 09:50:00,147.42,147.42,146.94,147.06,14100.0,135.8816,135.8816,135.4391,135.5497,14100.0
2014-12-22 10:00:00,147.06,147.27,146.91,147.27,7600.0,135.5497,135.7433,135.4115,135.7433,7600.0
2014-12-22 10:10:00,147.23,147.56,147.23,147.36,18700.0,135.7064,136.0106,135.7064,135.8263,18700.0
2014-12-22 10:20:00,147.39,147.7,147.38,147.57,18400.0,135.8539,136.1396,135.8447,136.0198,18400.0
2014-12-22 10:30:00,147.45,147.59,147.27,147.27,8300.0,135.9092,136.0383,135.7433,135.7433,8300.0
2014-12-22 10:40:00,147.27,147.27,146.89,147.04,15500.0,135.7433,135.7433,135.393,135.5313,15500.0
2014-12-22 10:50:00,147.03,147.39,146.97,147.33,8900.0,135.5221,135.8539,135.4668,135.7986,8900.0
2014-12-22 11:00:00,147.3,147.3,146.9,146.93,10300.0,135.771,135.771,135.4023,135.4299,10300.0
2014-12-22 11:10:00,146.9,146.94,146.79,146.85,9800.0,135.4023,135.4391,135.3009,135.3562,9800.0
2014-12-22 11:20:00,146.86,147.25,146.83,147.15,14900.0,135.3654,135.7249,135.3377,135.6327,14900.0
2014-12-22 11:30:00,147.15,147.37,147.12,147.22,8400.0,135.6327,135.8355,135.605,135.6972,8400.0
2014-12-22 11:40:00,147.17,147.17,146.73,146.74,23600.0,135.6511,135.6511,135.2456,135.2548,23600.0
2014-12-22 11:50:00,146.75,146.84,146.57,146.81,10700.0,135.264,135.347,135.0981,135.3193,10700.0
2014-12-22 12:00:00,146.87,146.99,146.45,146.53,37700.0,135.3746,135.4852,134.9875,135.0612,37700.0
2014-12-22 12:10:00,146.52,146.55,146.45,146.5,20800.0,135.052,135.0797,134.9875,135.0336,20800.0
2014-12-22 12:20:00,146.49,146.5,146.44,146.5,9200.0,135.0244,135.0336,134.9783,135.0336,9200.0
2014-12-22 12:30:00,146.5,146.55,146.36,146.41,13800.0,135.0336,135.0797,134.9045,134.9506,13800.0
2014-12-22 12:40:00,146.43,146.53,146.4,146.52,14200.0,134.969,135.0612,134.9414,135.052,14200.0
2014-12-22 12:50:00,146.55,146.57,146.41,146.53,17500.0,135.0797,135.0981,134.9506,135.0612,17500.0
2014-12-22 13:00:00,146.53,146.61,146.48,146.55,13400.0,135.0612,135.135,135.0151,135.0797,13400.0
2014-12-22 13:10:00,146.55,146.6,146.36,146.36,15000.0,135.0797,135.1257,134.9045,134.9045,15000.0
2014-12-22 13:20:00,146.37,146.57,146.37,146.52,6200.0,134.9137,135.0981,134.9137,135.052,6200.0
2014-12-22 13:30:00,146.55,146.58,146.43,146.49,23000.0,135.0797,135.1073,134.969,135.0244,23000.0
2014-12-22 13:40:00,146.5,146.54,146.45,146.52,7900.0,135.0336,135.0704,134.9875,135.052,7900.0
2014-12-22 13:50:00,146.55,146.55,146.44,146.5,17900.0,135.0797,135.0797,134.9783,135.0336,17900.0
2014-12-22 14:00:00,146.52,146.55,146.47,146.53,25100.0,135.052,135.0797,135.0059,135.0612,25100.0
2014-12-22 14:10:00,146.54,146.55,146.45,146.46,32300.0,135.0704,135.0797,134.9875,134.9967,32300.0
2014-12-22 14:20:00,146.46,146.54,146.42,146.53,15500.0,134.9967,135.0704,134.9598,135.0612,15500.0
2014-12-22 14:30:00,146.53,146.55,146.36,146.38,25800.0,135.0612,135.0797,134.9045,134.923,25800.0
2014-12-22 14:40:00,146.35,146.5,146.35,146.49,14900.0,134.8953,135.0336,134.8953,135.0244,14900.0
2014-12-22 14:50:00,146.5,146.52,146.39,146.45,10500.0,135.0336,135.052,134.9322,134.9875,10500.0
2014-12-22 15:00:00,146.45,146.49,146.4,146.47,16900.0,134.9875,135.0244,134.9414,135.0059,16900.0
2014-12-22 15:10:00,146.48,146.49,146.39,146.42,30400.0,135.0151,135.0244,134.9322,134.9598,30400.0
2014-12-22 15:20:00,146.42,146.49,146.38,146.48,42000.0,134.9598,135.0244,134.923,135.0151,42000.0
2014-12-22 15:30:00,146.5,146.57,146.43,146.47,61100.0,135.0336,135.0981,134.969,135.0059,61100.0
2014-12-22 15:40:00,146.47,146.59,146.31,146.38,76200.0,135.0059,135.1165,134.8584,134.923,76200.0
2014-12-22 15:50:00,146.38,146.41,146.23,146.39,116700.0,134.923,134.9506,134.7847,134.9322,116700.0
2014-12-23 09:30:00,147.49,148.04,146.89,147.11,33200.0,135.9461,136.453,135.393,135.5958,33200.0
2014-12-23 09:40:00,147.07,147.07,146.32,146.35,12500.0,135.559,135.559,134.8677,134.8953,12500.0
2014-12-23 09:50:00,146.36,146.46,146.11,146.24,9700.0,134.9045,134.9967,134.6741,134.7939,9700.0
2014-12-23 10:00:00,146.24,146.44,145.97,146.15,24900.0,134.7939,134.9783,134.545,134.711,24900.0
2014-12-23 10:10:00,146.21,146.27,145.77,145.91,48100.0,134.7663,134.8216,134.3607,134.4897,48100.0
2014-12-23 10:20:00,145.82,145.93,145.53,145.76,19200.0,134.4068,134.5082,134.1395,134.3515,19200.0
2014-12-23 10:30:00,145.79,145.79,144.96,144.96,22300.0,134.3791,134.3791,133.6141,133.6141,22300.0
2014-12-23 10:40:00,144.94,145.16,144.47,144.56,14800.0,133.5957,133.7984,133.1625,133.2454,14800.0
2014-12-23 10:50:00,144.53,145.33,144.52,145.29,27000.0,133.2178,133.9551,133.2085,133.9183,27000.0
2014-12-23 11:00:00,145.28,145.74,145.28,145.51,14500.0,133.9091,134.3331,133.9091,134.1211,14500.0
2014-12-23 11:10:00,145.56,145.58,145.11,145.25,26600.0,134.1671,134.1856,133.7524,133.8814,26600.0
2014-12-23 11:20:00,145.2,145.41,145.1,145.28,9400.0,133.8353,134.0289,133.7431,133.9091,9400.0
2014-12-23 11:30:00,145.4,145.42,145.25,145.35,9700.0,134.0197,134.0381,133.8814,133.9736,9700.0
2014-12-23 11:40:00,145.34,145.44,145.21,145.27,17700.0,133.9644,134.0565,133.8445,133.8998,17700.0
2014-12-23 11:50:00,145.26,145.26,145.0,145.05,7600.0,133.8906,133.8906,133.651,133.6971,7600.0
2014-12-23 12:00:00,145.03,145.08,144.31,144.34,31300.0,133.6786,133.7247,133.015,133.0426,31300.0
2014-12-23 12:10:00,144.34,144.39,144.02,144.16,34700.0,133.0426,133.0887,132.7477,132.8767,34700.0
2014-12-23 12:20:00,144.18,144.47,144.17,144.45,12700.0,132.8952,133.1625,132.8859,133.144,12700.0
2014-12-23 12:30:00,144.46,144.64,144.33,144.44,14700.0,133.1532,133.3191,133.0334,133.1348,14700.0
2014-12-23 12:40:00,144.45,144.45,144.21,144.26,27300.0,133.144,133.144,132.9228,132.9689,27300.0
2014-12-23 12:50:00,144.26,144.52,144.21,144.31,22900.0,132.9689,133.2085,132.9228,133.015,22900.0
2014-12-23 13:00:00,144.31,144.49,144.31,144.49,16900.0,133.015,133.1809,133.015,133.1809,16900.0
2014-12-23 13:10:00,144.46,144.48,143.77,144.25,116500.0,133.1532,133.1717,132.5172,132.9597,116500.0
2014-12-23 13:20:00,144.24,144.29,143.9,143.93,40700.0,132.9505,132.9965,132.6371,132.6647,40700.0
2014-12-23 13:30:00,143.94,144.14,143.93,144.03,16600.0,132.6739,132.8583,132.6647,132.7569,16600.0
2014-12-23 13:40:00,144.05,144.09,143.74,143.9,18600.0,132.7753,132.8122,132.4896,132.6371,18600.0
2014-12-23 13:50:00,143.9,144.08,143.88,144.03,8500.0,132.6371,132.803,132.6186,132.7569,8500.0
2014-12-23 14:00:00,144.03,144.13,143.96,144.04,25200.0,132.7569,132.8491,132.6924,132.7661,25200.0
2014-12-23 14:10:00,144.03,144.05,143.9,144.0,26600.0,132.7569,132.7753,132.6371,132.7292,26600.0
2014-12-23 14:20:00,144.0,144.05,143.95,144.05,30700.0,132.7292,132.7753,132.6832,132.7753,30700.0
2014-12-23 14:30:00,144.03,144.27,143.99,144.12,35300.0,132.7569,132.9781,132.72,132.8398,35300.0
2014-12-23 14:40:00,144.16,144.38,144.16,144.38,27600.0,132.8767,133.0795,132.8767,133.0795,27600.0
2014-12-23 14:50:00,144.38,144.52,144.35,144.39,28700.0,133.0795,133.2085,133.0518,133.0887,28700.0
2014-12-23 15:00:00,144.4,144.56,144.32,144.53,44900.0,133.0979,133.2454,133.0242,133.2178,44900.0
2014-12-23 15:10:00,144.51,144.55,144.42,144.44,48900.0,133.1993,133.2362,133.1164,133.1348,48900.0
2014-12-23 15:20:00,144.44,144.66,144.42,144.66,44600.0,133.1348,133.3376,133.1164,133.3376,44600.0
2014-12-23 15:30:00,144.66,145.03,144.62,144.95,31500.0,133.3376,133.6786,133.3007,133.6049,31500.0
2014-12-23 15:40:00,144.96,145.05,144.85,144.9,36500.0,133.6141,133.6971,133.5127,133.5588,36500.0
2014-12-23 15:50:00,144.92,144.96,144.6,144.65,37900.0,133.5772,133.6141,133.2823,133.3284,37900.0
2014-12-24 09:30:00,145.16,145.23,144.48,144.93,10600.0,133.7984,133.863,133.1717,133.5864,10600.0
2014-12-24 09:40:00,144.82,145.23,144.82,144.99,9700.0,133.4851,133.863,133.4851,133.6418,9700.0
2014-12-24 09:50:00,145.19,145.2,144.97,145.07,3600.0,133.8261,133.8353,133.6233,133.7155,3600.0
2014-12-24 10:00:00,145.08,145.15,144.58,144.58,11500.0,133.7247,133.7892,133.2638,133.2638,11500.0
2014-12-24 10:10:00,144.63,144.76,144.53,144.62,17200.0,133.3099,133.4298,133.2178,133.3007,17200.0
2014-12-24 10:20:00,144.6,144.63,144.44,144.46,4100.0,133.2823,133.3099,133.1348,133.1532,4100.0
2014-12-24 10:30:00,144.52,144.66,144.31,144.32,10400.0,133.2085,133.3376,133.015,133.0242,10400.0
2014-12-24 10:40:00,144.33,144.4,144.26,144.35,9200.0,133.0334,133.0979,132.9689,133.0518,9200.0
2014-12-24 10:50:00,144.37,144.4,144.19,144.23,6400.0,133.0703,133.0979,132.9044,132.9412,6400.0
2014-12-24 11:00:00,144.25,144.53,144.24,144.51,4100.0,132.9597,133.2178,132.9505,133.1993,4100.0
2014-12-24 11:10:00,144.55,145.02,144.55,145.02,6000.0,133.2362,133.6694,133.2362,133.6694,6000.0
2014-12-24 11:20:00,145.03,145.09,144.55,144.66,38600.0,133.6786,133.7339,133.2362,133.3376,38600.0
2014-12-24 11:30:00,144.7,144.7,144.42,144.48,5500.0,133.3745,133.3745,133.1164,133.1717,5500.0
2014-12-24 11:40:00,144.43,144.65,144.43,144.64,3300.0,133.1256,133.3284,133.1256,133.3191,3300.0
2014-12-24 11:50:00,144.65,144.78,144.58,144.78,3700.0,133.3284,133.4482,133.2638,133.4482,3700.0
2014-12-24 12:00:00,144.75,144.82,144.65,144.77,4700.0,133.4205,133.4851,133.3284,133.439,4700.0
2014-12-24 12:10:00,144.74,144.85,144.67,144.73,5600.0,133.4113,133.5127,133.3468,133.4021,5600.0
2014-12-24 12:20:00,144.75,144.8,144.65,144.66,3200.0,133.4205,133.4666,133.3284,133.3376,3200.0
2014-12-24 12:30:00,144.64,144.66,144.48,144.52,8000.0,133.3191,133.3376,133.1717,133.2085,8000.0
2014-12-24 12:40:00,144.53,144.69,144.49,144.52,9000.0,133.2178,133.3652,133.1809,133.2085,9000.0
2014-12-24 12:50:00,144.54,144.71,144.37,144.45,18500.0,133.227,133.3837,133.0703,133.144,18500.0
2014-12-26 09:30:00,145.12,145.56,145.11,145.51,8300.0,133.7616,134.1671,133.7524,134.1211,8300.0
2014-12-26 09:40:00,145.44,145.74,145.3,145.5,17700.0,134.0565,134.3331,133.9275,134.1118,17700.0
2014-12-26 09:50:00,145.44,145.68,145.25,145.4,30900.0,134.0565,134.2777,133.8814,134.0197,30900.0
2014-12-26 10:00:00,145.25,145.46,145.13,145.34,9900.0,133.8814,134.075,133.7708,133.9644,9900.0
2014-12-26 10:10:00,145.28,145.31,144.89,144.99,12600.0,133.9091,133.9367,133.5496,133.6418,12600.0
2014-12-26 10:20:00,144.98,145.06,144.7,144.73,9500.0,133.6325,133.7063,133.3745,133.4021,9500.0
2014-12-26 10:30:00,144.78,144.87,144.53,144.53,7400.0,133.4482,133.5311,133.2178,133.2178,7400.0
2014-12-26 10:40:00,144.46,144.59,144.31,144.47,5600.0,133.1532,133.2731,133.015,133.1625,5600.0
2014-12-26 10:50:00,144.5,144.59,144.4,144.57,7300.0,133.1901,133.2731,133.0979,133.2546,7300.0
2014-12-26 11:00:00,144.6,144.9,144.51,144.69,13900.0,133.2823,133.5588,133.1993,133.3652,13900.0
2014-12-26 11:10:00,144.7,144.87,144.7,144.86,4900.0,133.3745,133.5311,133.3745,133.5219,4900.0
2014-12-26 11:20:00,144.88,145.23,144.84,145.18,3900.0,133.5404,133.863,133.5035,133.8169,3900.0
2014-12-26 11:30:00,145.26,145.56,145.26,145.47,21900.0,133.8906,134.1671,133.8906,134.0842,21900.0
2014-12-26 11:40:00,145.52,145.58,145.45,145.49,3400.0,134.1303,134.1856,134.0657,134.1026,3400.0
2014-12-26 11:50:00,145.49,145.52,145.37,145.49,8300.0,134.1026,134.1303,133.992,134.1026,8300.0
2014-12-26 12:00:00,145.48,145.58,145.48,145.53,10800.0,134.0934,134.1856,134.0934,134.1395,10800.0
2014-12-26 12:10:00,145.54,145.56,145.42,145.46,18200.0,134.1487,134.1671,134.0381,134.075,18200.0
2014-12-26 12:20:00,145.47,145.62,145.47,145.5,20600.0,134.0842,134.2224,134.0842,134.1118,20600.0
2014-12-26 12:30:00,145.52,145.53,145.48,145.48,1600.0,134.1303,134.1395,134.0934,134.0934,1600.0
2014-12-26 12:40:00,145.48,145.58,145.46,145.5,5600.0,134.0934,134.1856,134.075,134.1118,5600.0
2014-12-26 12:50:00,145.53,145.57,145.4,145.41,15700.0,134.1395,134.1764,134.0197,134.0289,15700.0
2014-12-26 13:00:00,145.42,145.48,145.4,145.4,2200.0,134.0381,134.0934,134.0197,134.0197,2200.0
2014-12-26 13:10:00,145.43,145.48,145.43,145.46,1200.0,134.0473,134.0934,134.0473,134.075,1200.0
2014-12-26 13:20:00,145.49,145.51,145.44,145.48,4700.0,134.1026,134.1211,134.0565,134.0934,4700.0
2014-12-26 13:30:00,145.48,145.54,145.44,145.45,4400.0,134.0934,134.1487,134.0565,134.0657,4400.0
2014-12-26 13:40:00,145.45,145.49,145.39,145.39,6500.0,134.0657,134.1026,134.0104,134.0104,6500.0
2014-12-26 13:50:00,145.38,145.42,145.38,145.39,900.0,134.0012,134.0381,134.0012,134.0104,900.0
2014-12-26 14:00:00,145.42,145.51,145.4,145.5,4700.0,134.0381,134.1211,134.0197,134.1118,4700.0
2014-12-26 14:10:00,145.49,145.49,145.31,145.35,3100.0,134.1026,134.1026,133.9367,133.9736,3100.0
2014-12-26 14:20:00,145.37,145.37,145.26,145.3,2700.0,133.992,133.992,133.8906,133.9275,2700.0
2014-12-26 14:30:00,145.3,145.32,145.27,145.3,5400.0,133.9275,133.9459,133.8998,133.9275,5400.0
2014-12-26 14:40:00,145.29,145.43,145.28,145.42,6000.0,133.9183,134.0473,133.9091,134.0381,6000.0
2014-12-26 14:50:00,145.38,145.43,145.36,145.42,3200.0,134.0012,134.0473,133.9828,134.0381,3200.0
2014-12-26 15:00:00,145.43,145.43,145.3,145.36,3800.0,134.0473,134.0473,133.9275,133.9828,3800.0
2014-12-26 15:10:00,145.38,145.41,145.37,145.4,3600.0,134.0012,134.0289,133.992,134.0197,3600.0
2014-12-26 15:20:00,145.42,145.43,145.37,145.42,4700.0,134.0381,134.0473,133.992,134.0381,4700.0
2014-12-26 15:30:00,145.39,145.39,145.26,145.3,7400.0,134.0104,134.0104,133.8906,133.9275,7400.0
2014-12-26 15:40:00,145.32,145.41,145.26,145.28,12700.0,133.9459,134.0289,133.8906,133.9091,12700.0
2014-12-26 15:50:00,145.25,145.42,145.02,145.11,76100.0,133.8814,134.0381,133.6694,133.7524,76100.0
2014-12-29 09:30:00,144.75,145.43,144.51,144.6,18900.0,133.6791,134.3071,133.4575,133.5406,18900.0
2014-12-29 09:40:00,144.68,145.06,144.38,144.7,8300.0,133.6145,133.9654,133.3374,133.6329,8300.0
2014-12-29 09:50:00,144.64,144.64,143.99,144.41,7900.0,133.5775,133.5775,132.9772,133.3651,7900.0
2014-12-29 10:00:00,144.46,144.48,143.92,143.98,9900.0,133.4113,133.4298,132.9126,132.968,9900.0
2014-12-29 10:10:00,143.99,144.08,143.47,143.6,15100.0,132.9772,133.0603,132.497,132.6171,15100.0
2014-12-29 10:20:00,143.56,143.63,143.33,143.36,7800.0,132.5801,132.6448,132.3677,132.3954,7800.0
2014-12-29 10:30:00,143.35,143.35,143.05,143.18,6600.0,132.3862,132.3862,132.1091,132.2292,6600.0
2014-12-29 10:40:00,143.22,143.5,143.18,143.46,6600.0,132.2661,132.5247,132.2292,132.4878,6600.0
2014-12-29 10:50:00,143.46,143.57,143.43,143.49,9600.0,132.4878,132.5894,132.4601,132.5155,9600.0
2014-12-29 11:00:00,143.46,143.56,143.4,143.51,9400.0,132.4878,132.5801,132.4324,132.5339,9400.0
2014-12-29 11:10:00,143.47,143.57,143.42,143.5,7200.0,132.497,132.5894,132.4508,132.5247,7200.0
2014-12-29 11:20:00,143.46,143.54,143.43,143.45,10100.0,132.4878,132.5616,132.4601,132.4785,10100.0
2014-12-29 11:30:00,143.45,143.49,143.33,143.47,5600.0,132.4785,132.5155,132.3677,132.497,5600.0
2014-12-29 11:40:00,143.47,143.52,143.41,143.49,4400.0,132.497,132.5432,132.4416,132.5155,4400.0
2014-12-29 11:50:00,143.46,143.53,143.46,143.5,4600.0,132.4878,132.5524,132.4878,132.5247,4600.0
2014-12-29 12:00:00,143.54,143.65,143.5,143.57,13700.0,132.5616,132.6632,132.5247,132.5894,13700.0
2014-12-29 12:10:00,143.57,143.6,143.44,143.48,16600.0,132.5894,132.6171,132.4693,132.5062,16600.0
2014-12-29 12:20:00,143.48,143.51,143.47,143.5,4200.0,132.5062,132.5339,132.497,132.5247,4200.0
2014-12-29 12:30:00,143.51,143.52,143.44,143.51,9700.0,132.5339,132.5432,132.4693,132.5339,9700.0
2014-12-29 12:40:00,143.52,143.76,143.48,143.75,10900.0,132.5432,132.7648,132.5062,132.7556,10900.0
2014-12-29 12:50:00,143.77,143.83,143.73,143.83,6000.0,132.7741,132.8295,132.7371,132.8295,6000.0
2014-12-29 13:00:00,143.82,144.01,143.82,144.0,6500.0,132.8202,132.9957,132.8202,132.9865,6500.0
2014-12-29 13:10:00,143.99,144.09,143.96,143.97,18000.0,132.9772,133.0696,132.9495,132.9588,18000.0
2014-12-29 13:20:00,143.99,144.14,143.99,144.11,8000.0,132.9772,133.1158,132.9772,133.0881,8000.0
2014-12-29 13:30:00,144.1,144.19,144.09,144.19,11800.0,133.0788,133.1619,133.0696,133.1619,11800.0
2014-12-29 13:40:00,144.2,144.28,144.19,144.24,9100.0,133.1712,133.2451,133.1619,133.2081,9100.0
2014-12-29 13:50:00,144.24,144.28,144.18,144.18,5900.0,133.2081,133.2451,133.1527,133.1527,5900.0
2014-12-29 14:00:00,144.18,144.22,144.15,144.2,6700.0,133.1527,133.1896,133.125,133.1712,6700.0
2014-12-29 14:10:00,144.19,144.2,144.06,144.1,9200.0,133.1619,133.1712,133.0419,133.0788,9200.0
2014-12-29 14:20:00,144.12,144.13,144.05,144.13,8300.0,133.0973,133.1065,133.0326,133.1065,8300.0
2014-12-29 14:30:00,144.14,144.31,144.14,144.31,11300.0,133.1158,133.2728,133.1158,133.2728,11300.0
2014-12-29 14:40:00,144.32,144.35,144.31,144.33,8400.0,133.282,133.3097,133.2728,133.2912,8400.0
2014-12-29 14:50:00,144.32,144.55,144.32,144.55,6200.0,133.282,133.4944,133.282,133.4944,6200.0
2014-12-29 15:00:00,144.58,144.73,144.57,144.72,10200.0,133.5221,133.6606,133.5129,133.6514,10200.0
2014-12-29 15:10:00,144.73,144.75,144.68,144.73,7500.0,133.6606,133.6791,133.6145,133.6606,7500.0
2014-12-29 15:20:00,144.73,144.75,144.66,144.74,10400.0,133.6606,133.6791,133.596,133.6699,10400.0
2014-12-29 15:30:00,144.78,144.84,144.75,144.84,12700.0,133.7068,133.7622,133.6791,133.7622,12700.0
2014-12-29 15:40:00,144.84,144.87,144.67,144.69,17600.0,133.7622,133.7899,133.6052,133.6237,17600.0
2014-12-29 15:50:00,144.68,144.68,144.45,144.49,23700.0,133.6145,133.6145,133.4021,133.439,23700.0
2014-12-30 09:30:00,144.35,145.44,144.15,145.26,14700.0,133.3097,134.3163,133.125,134.1501,14700.0
2014-12-30 09:40:00,145.57,145.89,145.27,145.27,15300.0,134.4364,134.7319,134.1593,134.1593,15300.0
2014-12-30 09:50:00,145.26,145.43,145.03,145.34,30000.0,134.1501,134.3071,133.9377,134.224,30000.0
2014-12-30 10:00:00,145.04,145.27,144.73,145.24,13900.0,133.9469,134.1593,133.6606,134.1316,13900.0
2014-12-30 10:10:00,145.22,145.62,145.17,145.62,22700.0,134.1132,134.4826,134.067,134.4826,22700.0
2014-12-30 10:20:00,145.62,145.72,145.34,145.65,4700.0,134.4826,134.5749,134.224,134.5103,4700.0
2014-12-30 10:30:00,145.6,145.83,145.47,145.5,8600.0,134.4641,134.6765,134.344,134.3717,8600.0
2014-12-30 10:40:00,145.51,145.83,145.48,145.8,4600.0,134.381,134.6765,134.3533,134.6488,4600.0
2014-12-30 10:50:00,145.84,145.93,145.77,145.93,12200.0,134.6857,134.7689,134.6211,134.7689,12200.0
2014-12-30 11:00:00,145.93,146.07,145.7,145.8,14200.0,134.7689,134.8981,134.5564,134.6488,14200.0
2014-12-30 11:10:00,145.8,145.81,145.62,145.71,3900.0,134.6488,134.658,134.4826,134.5657,3900.0
2014-12-30 11:20:00,145.8,146.05,145.8,145.94,17500.0,134.6488,134.8797,134.6488,134.7781,17500.0
2014-12-30 11:30:00,145.94,146.01,145.83,145.91,9900.0,134.7781,134.8427,134.6765,134.7504,9900.0
2014-12-30 11:40:00,145.9,146.04,145.7,145.75,9800.0,134.7412,134.8704,134.5564,134.6026,9800.0
2014-12-30 11:50:00,145.79,145.96,145.69,145.95,13300.0,134.6396,134.7966,134.5472,134.7873,13300.0
2014-12-30 12:00:00,145.93,145.97,145.87,145.88,1900.0,134.7689,134.8058,134.7134,134.7227,1900.0
2014-12-30 12:10:00,145.83,145.94,145.83,145.88,3800.0,134.6765,134.7781,134.6765,134.7227,3800.0
2014-12-30 12:20:00,145.75,145.76,145.72,145.72,1000.0,134.6026,134.6119,134.5749,134.5749,1000.0
2014-12-30 12:30:00,145.66,145.66,145.54,145.55,4000.0,134.5195,134.5195,134.4087,134.4179,4000.0
2014-12-30 12:40:00,145.52,145.57,145.42,145.57,4000.0,134.3902,134.4364,134.2979,134.4364,4000.0
2014-12-30 12:50:00,145.55,145.57,145.5,145.57,4300.0,134.4179,134.4364,134.3717,134.4364,4300.0
2014-12-30 13:00:00,145.58,145.64,145.51,145.62,4700.0,134.4456,134.501,134.381,134.4826,4700.0
2014-12-30 13:10:00,145.62,145.72,145.45,145.61,34400.0,134.4826,134.5749,134.3256,134.4733,34400.0
2014-12-30 13:20:00,145.61,145.82,145.61,145.82,21100.0,134.4733,134.6673,134.4733,134.6673,21100.0
2014-12-30 13:30:00,145.81,145.89,145.8,145.85,7700.0,134.658,134.7319,134.6488,134.695,7700.0
2014-12-30 13:40:00,145.82,145.87,145.68,145.87,27200.0,134.6673,134.7134,134.538,134.7134,27200.0
2014-12-30 13:50:00,145.86,145.97,145.81,145.9,8500.0,134.7042,134.8058,134.658,134.7412,8500.0
2014-12-30 14:00:00,145.86,145.9,145.82,145.85,8600.0,134.7042,134.7412,134.6673,134.695,8600.0
2014-12-30 14:10:00,145.85,145.91,145.82,145.83,12000.0,134.695,134.7504,134.6673,134.6765,12000.0
2014-12-30 14:20:00,145.87,145.95,145.83,145.91,7000.0,134.7134,134.7873,134.6765,134.7504,7000.0
2014-12-30 14:30:00,145.89,145.99,145.83,145.96,9400.0,134.7319,134.8243,134.6765,134.7966,9400.0
2014-12-30 14:40:00,145.96,146.06,145.91,145.98,9800.0,134.7966,134.8889,134.7504,134.815,9800.0
2014-12-30 14:50:00,145.98,146.08,145.96,146.05,13000.0,134.815,134.9074,134.7966,134.8797,13000.0
2014-12-30 15:00:00,146.07,146.14,145.94,146.02,27200.0,134.8981,134.9628,134.7781,134.852,27200.0
2014-12-30 15:10:00,146.01,146.12,145.99,146.02,7700.0,134.8427,134.9443,134.8243,134.852,7700.0
2014-12-30 15:20:00,146.02,146.05,145.91,145.94,28900.0,134.852,134.8797,134.7504,134.7781,28900.0
2014-12-30 15:30:00,145.96,146.04,145.86,146.01,16100.0,134.7966,134.8704,134.7042,134.8427,16100.0
2014-12-30 15:40:00,146.0,146.0,145.85,145.96,12200.0,134.8335,134.8335,134.695,134.7966,12200.0
2014-12-30 15:50:00,145.96,145.96,145.74,145.84,36300.0,134.7966,134.7966,134.5934,134.6857,36300.0
2014-12-31 09:30:00,145.81,146.47,145.81,146.46,15900.0,134.658,135.2676,134.658,135.2583,15900.0
2014-12-31 09:40:00,146.46,147.03,146.42,147.03,16800.0,135.2583,135.7847,135.2214,135.7847,16800.0
2014-12-31 09:50:00,147.1,147.3,146.98,147.3,5200.0,135.8494,136.0341,135.7385,136.0341,5200.0
2014-12-31 10:00:00,147.19,148.0,147.18,148.0,20200.0,135.9325,136.6805,135.9233,136.6805,20200.0
2014-12-31 10:10:00,148.0,148.14,147.8,147.8,17400.0,136.6805,136.8098,136.4958,136.4958,17400.0
2014-12-31 10:20:00,147.8,147.89,147.34,147.52,44000.0,136.4958,136.5789,136.071,136.2372,44000.0
2014-12-31 10:30:00,147.47,147.71,147.36,147.71,11200.0,136.1911,136.4127,136.0895,136.4127,11200.0
2014-12-31 10:40:00,147.67,147.75,146.94,146.94,12200.0,136.3758,136.4497,135.7016,135.7016,12200.0
2014-12-31 10:50:00,146.98,147.14,146.97,146.99,6000.0,135.7385,135.8863,135.7293,135.7478,6000.0
2014-12-31 11:00:00,146.97,147.0,146.6,146.6,6300.0,135.7293,135.757,135.3876,135.3876,6300.0
2014-12-31 11:10:00,146.56,146.57,146.2,146.36,9400.0,135.3507,135.3599,135.0182,135.166,9400.0
2014-12-31 11:20:00,146.35,146.42,146.29,146.33,4300.0,135.1567,135.2214,135.1013,135.1383,4300.0
2014-12-31 11:30:00,146.25,146.34,146.18,146.34,3100.0,135.0644,135.1475,134.9997,135.1475,3100.0
2014-12-31 11:40:00,146.33,146.49,146.33,146.44,2900.0,135.1383,135.286,135.1383,135.2398,2900.0
2014-12-31 11:50:00,146.4,146.64,146.39,146.64,8200.0,135.2029,135.4246,135.1937,135.4246,8200.0
2014-12-31 12:00:00,146.56,146.57,146.33,146.49,3200.0,135.3507,135.3599,135.1383,135.286,3200.0
2014-12-31 12:10:00,146.53,146.59,146.48,146.48,2200.0,135.323,135.3784,135.2768,135.2768,2200.0
2014-12-31 12:20:00,146.46,146.46,145.87,145.91,4600.0,135.2583,135.2583,134.7134,134.7504,4600.0
2014-12-31 12:30:00,145.99,146.14,145.84,146.0,3800.0,134.8243,134.9628,134.6857,134.8335,3800.0
2014-12-31 12:40:00,145.96,146.09,145.96,146.0,4400.0,134.7966,134.9166,134.7966,134.8335,4400.0
2014-12-31 12:50:00,145.97,145.98,145.83,145.92,5300.0,134.8058,134.815,134.6765,134.7596,5300.0
2014-12-31 13:00:00,145.92,146.06,145.85,145.93,3000.0,134.7596,134.8889,134.695,134.7689,3000.0
2014-12-31 13:10:00,145.95,146.06,145.83,145.97,4100.0,134.7873,134.8889,134.6765,134.8058,4100.0
2014-12-31 13:20:00,145.93,145.93,145.53,145.53,5200.0,134.7689,134.7689,134.3994,134.3994,5200.0
2014-12-31 13:30:00,145.61,145.64,145.44,145.48,5800.0,134.4733,134.501,134.3163,134.3533,5800.0
2014-12-31 13:40:00,145.46,145.56,145.38,145.44,19700.0,134.3348,134.4272,134.2609,134.3163,19700.0
2014-12-31 13:50:00,145.44,145.45,145.18,145.45,4000.0,134.3163,134.3256,134.0762,134.3256,4000.0
2014-12-31 14:00:00,145.49,145.49,145.15,145.15,4600.0,134.3625,134.3625,134.0485,134.0485,4600.0
2014-12-31 14:10:00,145.11,145.18,144.84,144.9,4900.0,134.0116,134.0762,133.7622,133.8176,4900.0
2014-12-31 14:20:00,144.86,144.86,144.59,144.71,4400.0,133.7807,133.7807,133.5313,133.6422,4400.0
2014-12-31 14:30:00,144.72,144.78,144.4,144.41,6300.0,133.6514,133.7068,133.3559,133.3651,6300.0
2014-12-31 14:40:00,144.47,144.47,144.18,144.42,5800.0,133.4205,133.4205,133.1527,133.3743,5800.0
2014-12-31 14:50:00,144.47,144.57,144.45,144.54,7800.0,133.4205,133.5129,133.4021,133.4852,7800.0
2014-12-31 15:00:00,144.57,144.57,144.37,144.46,6100.0,133.5129,133.5129,133.3282,133.4113,6100.0
2014-12-31 15:10:00,144.43,144.83,144.4,144.83,10000.0,133.3836,133.753,133.3559,133.753,10000.0
2014-12-31 15:20:00,144.86,144.97,144.74,144.91,7500.0,133.7807,133.8823,133.6699,133.8269,7500.0
2014-12-31 15:30:00,144.94,144.96,144.51,144.53,8300.0,133.8546,133.873,133.4575,133.4759,8300.0
2014-12-31 15:40:00,144.49,144.49,143.82,143.87,45500.0,133.439,133.439,132.8202,132.8664,45500.0
2014-12-31 15:50:00,143.85,143.87,143.48,143.64,82100.0,132.8479,132.8664,132.5062,132.654,82100.0
2015-01-02 09:30:00,144.95,146.41,144.57,146.05,22300.0,133.8638,135.2121,133.5129,134.8797,22300.0
2015-01-02 09:40:00,145.86,146.51,145.28,145.28,24500.0,134.7042,135.3045,134.1686,134.1686,24500.0
2015-01-02 09:50:00,145.26,145.54,144.91,145.19,17100.0,134.1501,134.4087,133.8269,134.0855,17100.0
2015-01-02 10:00:00,145.22,145.41,144.51,144.75,15600.0,134.1132,134.2886,133.4575,133.6791,15600.0
2015-01-02 10:10:00,144.68,145.01,144.68,144.87,27900.0,133.6145,133.9192,133.6145,133.7899,27900.0
2015-01-02 10:20:00,144.81,144.85,144.05,144.09,36100.0,133.7345,133.7715,133.0326,133.0696,36100.0
2015-01-02 10:30:00,144.06,144.09,143.67,143.67,18100.0,133.0419,133.0696,132.6817,132.6817,18100.0
2015-01-02 10:40:00,143.67,143.85,143.39,143.71,10400.0,132.6817,132.8479,132.4231,132.7186,10400.0
2015-01-02 10:50:00,143.71,144.1,143.62,144.0,11700.0,132.7186,133.0788,132.6355,132.9865,11700.0
2015-01-02 11:00:00,143.98,143.98,143.7,143.88,9500.0,132.968,132.968,132.7094,132.8756,9500.0
2015-01-02 11:10:00,143.86,143.86,143.47,143.49,15300.0,132.8572,132.8572,132.497,132.5155,15300.0
2015-01-02 11:20:00,143.44,143.6,143.18,143.29,11300.0,132.4693,132.6171,132.2292,132.3308,11300.0
2015-01-02 11:30:00,143.3,143.52,143.25,143.31,7700.0,132.34,132.5432,132.2938,132.3492,7700.0
2015-01-02 11:40:00,143.32,143.47,143.21,143.44,9000.0,132.3585,132.497,132.2569,132.4693,9000.0
2015-01-02 11:50:00,143.52,143.52,143.16,143.16,11100.0,132.5432,132.5432,132.2107,132.2107,11100.0
2015-01-02 12:00:00,143.16,143.33,143.07,143.24,14300.0,132.2107,132.3677,132.1276,132.2846,14300.0
2015-01-02 12:10:00,143.22,143.27,142.8,142.83,12700.0,132.2661,132.3123,131.8782,131.906,12700.0
2015-01-02 12:20:00,142.82,142.89,142.76,142.84,8100.0,131.8967,131.9614,131.8413,131.9152,8100.0
2015-01-02 12:30:00,142.85,142.93,142.77,142.89,9200.0,131.9244,131.9983,131.8505,131.9614,9200.0
2015-01-02 12:40:00,142.87,142.88,142.18,142.18,12200.0,131.9429,131.9521,131.3057,131.3057,12200.0
2015-01-02 12:50:00,142.14,142.57,142.14,142.52,7400.0,131.2687,131.6658,131.2687,131.6197,7400.0
2015-01-02 13:00:00,142.52,142.55,142.4,142.4,9800.0,131.6197,131.6474,131.5088,131.5088,9800.0
2015-01-02 13:10:00,142.44,142.44,141.98,142.08,15100.0,131.5458,131.5458,131.121,131.2133,15100.0
2015-01-02 13:20:00,142.04,142.04,141.54,141.61,13700.0,131.1764,131.1764,130.7146,130.7793,13700.0
2015-01-02 13:30:00,141.64,141.71,141.39,141.5,17500.0,130.807,130.8716,130.5761,130.6777,17500.0
2015-01-02 13:40:00,141.51,141.76,141.5,141.74,13100.0,130.6869,130.9178,130.6777,130.8993,13100.0
2015-01-02 13:50:00,141.72,142.37,141.72,142.21,15000.0,130.8808,131.4811,130.8808,131.3334,15000.0
2015-01-02 14:00:00,142.23,142.46,142.17,142.45,15000.0,131.3518,131.5643,131.2964,131.555,15000.0
2015-01-02 14:10:00,142.55,142.72,142.22,142.22,10600.0,131.6474,131.8044,131.3426,131.3426,10600.0
2015-01-02 14:20:00,142.22,142.55,141.97,142.41,17500.0,131.3426,131.6474,131.1117,131.5181,17500.0
2015-01-02 14:30:00,142.39,142.55,142.29,142.48,15300.0,131.4996,131.6474,131.4073,131.5827,15300.0
2015-01-02 14:40:00,142.46,142.59,142.11,142.29,13700.0,131.5643,131.6843,131.241,131.4073,13700.0
2015-01-02 14:50:00,142.27,142.34,142.11,142.12,11600.0,131.3888,131.4534,131.241,131.2503,11600.0
2015-01-02 15:00:00,142.13,142.43,141.98,142.34,17800.0,131.2595,131.5365,131.121,131.4534,17800.0
2015-01-02 15:10:00,142.33,142.36,142.01,142.36,32500.0,131.4442,131.4719,131.1487,131.4719,32500.0
2015-01-02 15:20:00,142.36,142.78,142.35,142.77,19900.0,131.4719,131.8598,131.4627,131.8505,19900.0
2015-01-02 15:30:00,142.77,142.95,142.7,142.9,26400.0,131.8505,132.0168,131.7859,131.9706,26400.0
2015-01-02 15:40:00,142.91,143.38,142.91,143.37,46800.0,131.9798,132.4139,131.9798,132.4047,46800.0
2015-01-02 15:50:00,143.37,143.42,142.89,142.94,62600.0,132.4047,132.4508,131.9614,132.0075,62600.0
2015-01-05 09:30:00,141.69,142.76,141.64,142.43,55900.0,130.8531,131.8413,130.807,131.5365,55900.0
2015-01-05 09:40:00,142.39,142.65,142.0,142.4,14700.0,131.4996,131.7397,131.1394,131.5088,14700.0
2015-01-05 09:50:00,142.43,142.53,141.74,141.98,38500.0,131.5365,131.6289,130.8993,131.121,38500.0
2015-01-05 10:00:00,141.98,142.13,141.71,141.82,13400.0,131.121,131.2595,130.8716,130.9732,13400.0
2015-01-05 10:10:00,141.69,141.98,141.56,141.6,28300.0,130.8531,131.121,130.7331,130.77,28300.0
2015-01-05 10:20:00,141.63,142.12,141.61,142.02,26900.0,130.7977,131.2503,130.7793,131.1579,26900.0
2015-01-05 10:30:00,141.98,142.0,141.44,141.5,36700.0,131.121,131.1394,130.6223,130.6777,36700.0
2015-01-05 10:40:00,141.45,141.54,140.88,141.34,31200.0,130.6315,130.7146,130.1051,130.5299,31200.0
2015-01-05 10:50:00,141.37,141.37,141.06,141.11,20400.0,130.5576,130.5576,130.2713,130.3175,20400.0
2015-01-05 11:00:00,141.05,141.09,140.55,140.55,24900.0,130.2621,130.299,129.8003,129.8003,24900.0
2015-01-05 11:10:00,140.54,140.68,140.3,140.3,31400.0,129.7911,129.9204,129.5695,129.5695,31400.0
2015-01-05 11:20:00,140.29,140.57,140.28,140.5,19800.0,129.5602,129.8188,129.551,129.7542,19800.0
2015-01-05 11:30:00,140.51,140.77,140.49,140.55,23500.0,129.7634,130.0035,129.7449,129.8003,23500.0
2015-01-05 11:40:00,140.57,141.19,140.56,140.96,23000.0,129.8188,130.3914,129.8096,130.179,23000.0
2015-01-05 11:50:00,141.02,141.09,140.85,141.09,36300.0,130.2344,130.299,130.0774,130.299,36300.0
2015-01-05 12:00:00,141.07,141.16,141.0,141.09,28100.0,130.2806,130.3637,130.2159,130.299,28100.0
2015-01-05 12:10:00,141.1,141.15,140.85,140.9,57800.0,130.3083,130.3544,130.0774,130.1236,57800.0
2015-01-05 12:20:00,140.9,141.01,140.35,140.42,39100.0,130.1236,130.2252,129.6156,129.6803,39100.0
2015-01-05 12:30:00,140.34,140.43,139.69,140.15,47400.0,129.6064,129.6895,129.0061,129.4309,47400.0
2015-01-05 12:40:00,140.12,140.17,139.75,139.94,11300.0,129.4032,129.4494,129.0615,129.237,11300.0
2015-01-05 12:50:00,139.96,139.96,139.6,139.86,28200.0,129.2555,129.2555,128.923,129.1631,28200.0
2015-01-05 13:00:00,139.87,139.89,139.41,139.55,16400.0,129.1723,129.1908,128.7475,128.8768,16400.0
2015-01-05 13:10:00,139.53,139.54,139.19,139.44,15500.0,128.8583,128.8676,128.5444,128.7752,15500.0
2015-01-05 13:20:00,139.43,139.53,139.3,139.46,22400.0,128.766,128.8583,128.6459,128.7937,22400.0
2015-01-05 13:30:00,139.45,139.86,139.43,139.65,31800.0,128.7845,129.1631,128.766,128.9692,31800.0
2015-01-05 13:40:00,139.65,139.74,139.24,139.35,55500.0,128.9692,129.0523,128.5905,128.6921,55500.0
2015-01-05 13:50:00,139.39,139.47,139.02,139.18,30900.0,128.7291,128.8029,128.3874,128.5351,30900.0
2015-01-05 14:00:00,139.12,139.25,138.86,139.0,23500.0,128.4797,128.5998,128.2396,128.3689,23500.0
2015-01-05 14:10:00,139.02,139.28,138.98,139.08,15300.0,128.3874,128.6275,128.3504,128.4428,15300.0
2015-01-05 14:20:00,139.13,139.38,139.1,139.36,16700.0,128.4889,128.7198,128.4612,128.7013,16700.0
2015-01-05 14:30:00,139.36,139.39,139.13,139.27,21200.0,128.7013,128.7291,128.4889,128.6182,21200.0
2015-01-05 14:40:00,139.31,139.41,138.96,139.0,17000.0,128.6552,128.7475,128.3319,128.3689,17000.0
2015-01-05 14:50:00,139.0,139.31,139.0,139.05,38700.0,128.3689,128.6552,128.3689,128.4151,38700.0
2015-01-05 15:00:00,139.02,139.06,138.75,138.75,27200.0,128.3874,128.4243,128.138,128.138,27200.0
2015-01-05 15:10:00,138.74,139.17,138.74,138.9,38400.0,128.1288,128.5259,128.1288,128.2765,38400.0
2015-01-05 15:20:00,138.88,139.03,138.69,138.92,59500.0,128.2581,128.3966,128.0826,128.295,59500.0
2015-01-05 15:30:00,138.93,139.51,138.93,139.51,58800.0,128.3042,128.8399,128.3042,128.8399,58800.0
2015-01-05 15:40:00,139.5,139.8,139.33,139.56,74000.0,128.8306,129.1077,128.6736,128.8861,74000.0
2015-01-05 15:50:00,139.56,139.78,139.15,139.27,105800.0,128.8861,129.0892,128.5074,128.6182,105800.0
2015-01-06 09:30:00,140.21,140.3,139.59,139.8,47800.0,129.4863,129.5695,128.9138,129.1077,47800.0
2015-01-06 09:40:00,139.79,139.98,139.42,139.81,29000.0,129.0985,129.2739,128.7568,129.1169,29000.0
2015-01-06 09:50:00,139.81,140.32,139.66,140.02,40000.0,129.1169,129.5879,128.9784,129.3109,40000.0
2015-01-06 10:00:00,140.02,140.58,139.89,140.58,31500.0,129.3109,129.828,129.1908,129.828,31500.0
2015-01-06 10:10:00,140.51,141.49,140.28,141.4,24500.0,129.7634,130.6684,129.551,130.5853,24500.0
2015-01-06 10:20:00,141.37,141.37,140.93,140.95,21000.0,130.5576,130.5576,130.1513,130.1697,21000.0
2015-01-06 10:30:00,140.95,141.01,140.29,140.45,39000.0,130.1697,130.2252,129.5602,129.708,39000.0
2015-01-06 10:40:00,140.42,140.55,139.9,139.92,32300.0,129.6803,129.8003,129.2,129.2185,32300.0
2015-01-06 10:50:00,139.92,140.2,139.87,139.99,31800.0,129.2185,129.4771,129.1723,129.2832,31800.0
2015-01-06 11:00:00,140.03,140.03,139.39,139.71,20000.0,129.3201,129.3201,128.7291,129.0246,20000.0
2015-01-06 11:10:00,139.72,139.74,139.37,139.37,16800.0,129.0338,129.0523,128.7106,128.7106,16800.0
2015-01-06 11:20:00,139.44,139.44,139.02,139.1,17600.0,128.7752,128.7752,128.3874,128.4612,17600.0
2015-01-06 11:30:00,139.16,139.16,138.89,138.99,18100.0,128.5166,128.5166,128.2673,128.3596,18100.0
2015-01-06 11:40:00,138.96,139.07,138.83,138.9,10700.0,128.3319,128.4335,128.2119,128.2765,10700.0
2015-01-06 11:50:00,138.87,138.96,138.58,138.75,11300.0,128.2488,128.3319,127.981,128.138,11300.0
2015-01-06 12:00:00,138.75,138.75,137.84,137.9,28700.0,128.138,128.138,127.2976,127.353,28700.0
2015-01-06 12:10:00,137.88,138.08,137.6,137.63,26400.0,127.3345,127.5192,127.076,127.1037,26400.0
2015-01-06 12:20:00,137.62,137.9,137.45,137.8,27400.0,127.0944,127.353,126.9374,127.2607,27400.0
2015-01-06 12:30:00,137.8,139.06,137.75,139.06,28200.0,127.2607,128.4243,127.2145,128.4243,28200.0
2015-01-06 12:40:00,139.07,139.12,138.75,138.91,48600.0,128.4335,128.4797,128.138,128.2858,48600.0
2015-01-06 12:50:00,138.88,139.11,138.85,138.99,23500.0,128.2581,128.4705,128.2304,128.3596,23500.0
2015-01-06 13:00:00,139.01,139.01,138.55,138.58,45000.0,128.3781,128.3781,127.9533,127.981,45000.0
2015-01-06 13:10:00,138.52,138.72,138.26,138.26,19100.0,127.9256,128.1103,127.6855,127.6855,19100.0
2015-01-06 13:20:00,138.29,138.58,138.18,138.53,24900.0,127.7132,127.981,127.6116,127.9348,24900.0
2015-01-06 13:30:00,138.47,138.95,138.44,138.85,35700.0,127.8794,128.3227,127.8517,128.2304,35700.0
2015-01-06 13:40:00,138.85,138.88,138.53,138.88,16800.0,128.2304,128.2581,127.9348,128.2581,16800.0
2015-01-06 13:50:00,138.92,139.04,138.66,138.96,24800.0,128.295,128.4058,128.0549,128.3319,24800.0
2015-01-06 14:00:00,138.95,139.12,138.74,138.74,22700.0,128.3227,128.4797,128.1288,128.1288,22700.0
2015-01-06 14:10:00,138.77,138.79,138.34,138.52,14300.0,128.1565,128.1749,127.7594,127.9256,14300.0
2015-01-06 14:20:00,138.62,139.12,138.62,139.05,36100.0,128.0179,128.4797,128.0179,128.4151,36100.0
2015-01-06 14:30:00,139.06,139.53,138.99,139.47,24100.0,128.4243,128.8583,128.3596,128.8029,24100.0
2015-01-06 14:40:00,139.44,139.8,139.36,139.69,20000.0,128.7752,129.1077,128.7013,129.0061,20000.0
2015-01-06 14:50:00,139.67,139.82,139.32,139.41,22200.0,128.9876,129.1262,128.6644,128.7475,22200.0
2015-01-06 15:00:00,139.4,139.59,139.24,139.37,27900.0,128.7383,128.9138,128.5905,128.7106,27900.0
2015-01-06 15:10:00,139.38,139.9,139.34,139.69,31300.0,128.7198,129.2,128.6829,129.0061,31300.0
2015-01-06 15:20:00,139.82,140.26,139.74,140.03,111500.0,129.1262,129.5325,129.0523,129.3201,111500.0
2015-01-06 15:30:00,140.03,140.04,139.42,139.46,44500.0,129.3201,129.3293,128.7568,128.7937,44500.0
2015-01-06 15:40:00,139.5,139.83,139.37,139.76,61700.0,128.8306,129.1354,128.7106,129.0708,61700.0
2015-01-06 15:50:00,139.76,139.94,139.03,139.16,141300.0,129.0708,129.237,128.3966,128.5166,141300.0
2015-01-07 09:30:00,139.73,141.02,139.73,140.74,15900.0,129.043,130.2344,129.043,129.9758,15900.0
2015-01-07 09:40:00,140.65,141.54,140.59,141.47,12200.0,129.8927,130.7146,129.8373,130.65,12200.0
2015-01-07 09:50:00,141.51,141.72,141.33,141.47,15600.0,130.6869,130.8808,130.5207,130.65,15600.0
2015-01-07 10:00:00,141.45,141.87,141.45,141.58,14100.0,130.6315,131.0194,130.6315,130.7516,14100.0
2015-01-07 10:10:00,141.62,141.79,141.26,141.79,10300.0,130.7885,130.9455,130.456,130.9455,10300.0
2015-01-07 10:20:00,141.81,141.83,141.39,141.51,11800.0,130.964,130.9824,130.5761,130.6869,11800.0
2015-01-07 10:30:00,141.42,141.9,141.24,141.59,14100.0,130.6038,131.0471,130.4376,130.7608,14100.0
2015-01-07 10:40:00,141.55,142.03,141.33,142.01,10400.0,130.7239,131.1671,130.5207,131.1487,10400.0
2015-01-07 10:50:00,142.01,142.24,141.63,141.65,17500.0,131.1487,131.3611,130.7977,130.8162,17500.0
2015-01-07 11:00:00,141.56,141.77,141.13,141.2,11400.0,130.7331,130.927,130.336,130.4006,11400.0
2015-01-07 11:10:00,141.18,141.31,140.77,140.94,8400.0,130.3821,130.5022,130.0035,130.1605,8400.0
2015-01-07 11:20:00,140.9,141.06,140.8,140.89,9100.0,130.1236,130.2713,130.0312,130.1143,9100.0
2015-01-07 11:30:00,140.87,141.37,140.87,141.29,9300.0,130.0959,130.5576,130.0959,130.4837,9300.0
2015-01-07 11:40:00,141.32,141.44,141.22,141.39,11400.0,130.5114,130.6223,130.4191,130.5761,11400.0
2015-01-07 11:50:00,141.48,141.89,141.3,141.74,16400.0,130.6592,131.0378,130.493,130.8993,16400.0
2015-01-07 12:00:00,141.82,142.06,141.59,141.81,15700.0,130.9732,131.1948,130.7608,130.964,15700.0
2015-01-07 12:10:00,141.67,141.67,141.37,141.56,10700.0,130.8347,130.8347,130.5576,130.7331,10700.0
2015-01-07 12:20:00,141.53,141.71,141.47,141.66,10600.0,130.7054,130.8716,130.65,130.8254,10600.0
2015-01-07 12:30:00,141.68,141.71,141.39,141.7,12300.0,130.8439,130.8716,130.5761,130.8624,12300.0
2015-01-07 12:40:00,141.7,141.79,141.6,141.65,89100.0,130.8624,130.9455,130.77,130.8162,89100.0
2015-01-07 12:50:00,141.71,141.77,141.6,141.6,8100.0,130.8716,130.927,130.77,130.77,8100.0
2015-01-07 13:00:00,141.62,141.66,141.2,141.22,12000.0,130.7885,130.8254,130.4006,130.4191,12000.0
2015-01-07 13:10:00,141.2,141.36,140.99,141.22,43700.0,130.4006,130.5484,130.2067,130.4191,43700.0
2015-01-07 13:20:00,141.23,141.34,141.14,141.27,9200.0,130.4283,130.5299,130.3452,130.4653,9200.0
2015-01-07 13:30:00,141.24,141.56,141.24,141.49,14900.0,130.4376,130.7331,130.4376,130.6684,14900.0
2015-01-07 13:40:00,141.5,141.8,141.5,141.72,9600.0,130.6777,130.9547,130.6777,130.8808,9600.0
2015-01-07 13:50:00,141.67,141.75,141.53,141.53,6800.0,130.8347,130.9086,130.7054,130.7054,6800.0
2015-01-07 14:00:00,141.57,141.92,141.37,141.88,12700.0,130.7423,131.0656,130.5576,131.0286,12700.0
2015-01-07 14:10:00,141.94,142.06,141.4,141.44,10900.0,131.084,131.1948,130.5853,130.6223,10900.0
2015-01-07 14:20:00,141.5,141.73,141.33,141.45,9700.0,130.6777,130.8901,130.5207,130.6315,9700.0
2015-01-07 14:30:00,141.46,141.7,141.44,141.54,12900.0,130.6407,130.8624,130.6223,130.7146,12900.0
2015-01-07 14:40:00,141.4,141.57,141.22,141.53,6700.0,130.5853,130.7423,130.4191,130.7054,6700.0
2015-01-07 14:50:00,141.53,141.54,141.07,141.09,10900.0,130.7054,130.7146,130.2806,130.299,10900.0
2015-01-07 15:00:00,141.12,141.44,141.12,141.4,15100.0,130.3267,130.6223,130.3267,130.5853,15100.0
2015-01-07 15:10:00,141.43,141.58,141.12,141.49,15100.0,130.613,130.7516,130.3267,130.6684,15100.0
2015-01-07 15:20:00,141.49,141.54,141.27,141.54,13200.0,130.6684,130.7146,130.4653,130.7146,13200.0
2015-01-07 15:30:00,141.52,141.57,141.33,141.52,25700.0,130.6961,130.7423,130.5207,130.6961,25700.0
2015-01-07 15:40:00,141.51,141.68,141.36,141.5,39400.0,130.6869,130.8439,130.5484,130.6777,39400.0
2015-01-07 15:50:00,141.53,141.76,141.44,141.73,63900.0,130.7054,130.9178,130.6223,130.8901,63900.0
2015-01-08 09:30:00,143.62,145.54,143.62,145.54,25200.0,132.6355,134.4087,132.6355,134.4087,25200.0
2015-01-08 09:40:00,145.22,145.52,144.46,144.93,24200.0,134.1132,134.3902,133.4113,133.8453,24200.0
2015-01-08 09:50:00,144.93,145.25,144.4,144.46,34200.0,133.8453,134.1409,133.3559,133.4113,34200.0
2015-01-08 10:00:00,144.48,144.99,144.44,144.83,13000.0,133.4298,133.9007,133.3928,133.753,13000.0
2015-01-08 10:10:00,144.79,144.96,144.49,144.95,43300.0,133.716,133.873,133.439,133.8638,43300.0
2015-01-08 10:20:00,144.98,145.37,144.86,145.18,11200.0,133.8915,134.2517,133.7807,134.0762,11200.0
2015-01-08 10:30:00,145.16,145.32,145.13,145.21,31600.0,134.0577,134.2055,134.03,134.1039,31600.0
2015-01-08 10:40:00,145.26,145.28,144.88,145.25,19400.0,134.1501,134.1686,133.7992,134.1409,19400.0
2015-01-08 10:50:00,145.24,145.67,145.14,145.63,25600.0,134.1316,134.5287,134.0393,134.4918,25600.0
2015-01-08 11:00:00,145.74,145.95,145.71,145.84,21200.0,134.5934,134.7873,134.5657,134.6857,21200.0
2015-01-08 11:10:00,145.89,146.05,145.86,145.94,14900.0,134.7319,134.8797,134.7042,134.7781,14900.0
2015-01-08 11:20:00,145.96,146.12,145.7,145.7,41300.0,134.7966,134.9443,134.5564,134.5564,41300.0
2015-01-08 11:30:00,145.72,146.04,145.72,145.97,13800.0,134.5749,134.8704,134.5749,134.8058,13800.0
2015-01-08 11:40:00,145.95,146.16,145.86,146.16,7700.0,134.7873,134.9813,134.7042,134.9813,7700.0
2015-01-08 11:50:00,146.14,146.33,146.09,146.11,14100.0,134.9628,135.1383,134.9166,134.9351,14100.0
2015-01-08 12:00:00,146.11,146.17,146.05,146.13,26600.0,134.9351,134.9905,134.8797,134.9536,26600.0
2015-01-08 12:10:00,146.14,146.21,145.95,146.14,24400.0,134.9628,135.0274,134.7873,134.9628,24400.0
2015-01-08 12:20:00,146.14,146.39,146.11,146.38,13600.0,134.9628,135.1937,134.9351,135.1844,13600.0
2015-01-08 12:30:00,146.39,146.5,146.35,146.5,16900.0,135.1937,135.2953,135.1567,135.2953,16900.0
2015-01-08 12:40:00,146.49,146.65,146.47,146.62,12300.0,135.286,135.4338,135.2676,135.4061,12300.0
2015-01-08 12:50:00,146.61,146.71,146.55,146.7,10000.0,135.3968,135.4892,135.3414,135.48,10000.0
2015-01-08 13:00:00,146.67,146.94,146.56,146.87,20100.0,135.4523,135.7016,135.3507,135.637,20100.0
2015-01-08 13:10:00,146.83,147.13,146.77,147.05,22900.0,135.6,135.8771,135.5446,135.8032,22900.0
2015-01-08 13:20:00,147.09,147.5,147.09,147.25,50200.0,135.8401,136.2188,135.8401,135.9879,50200.0
2015-01-08 13:30:00,147.25,147.45,147.22,147.23,18100.0,135.9879,136.1726,135.9602,135.9694,18100.0
2015-01-08 13:40:00,147.17,147.46,147.14,147.33,24500.0,135.914,136.1818,135.8863,136.0618,24500.0
2015-01-08 13:50:00,147.33,147.45,147.17,147.31,60800.0,136.0618,136.1726,135.914,136.0433,60800.0
2015-01-08 14:00:00,147.24,147.3,147.09,147.1,14500.0,135.9787,136.0341,135.8401,135.8494,14500.0
2015-01-08 14:10:00,147.12,147.18,146.87,147.08,12900.0,135.8678,135.9233,135.637,135.8309,12900.0
2015-01-08 14:20:00,147.14,147.34,147.07,147.31,11500.0,135.8863,136.071,135.8217,136.0433,11500.0
2015-01-08 14:30:00,147.38,147.54,147.3,147.53,15100.0,136.108,136.2557,136.0341,136.2465,15100.0
2015-01-08 14:40:00,147.52,147.95,147.52,147.9,17500.0,136.2372,136.6344,136.2372,136.5882,17500.0
2015-01-08 14:50:00,147.9,148.39,147.83,147.83,30200.0,136.5882,137.0407,136.5235,136.5235,30200.0
2015-01-08 15:00:00,147.83,148.04,147.63,147.64,29700.0,136.5235,136.7175,136.3388,136.3481,29700.0
2015-01-08 15:10:00,147.64,147.82,147.55,147.69,40200.0,136.3481,136.5143,136.265,136.3942,40200.0
2015-01-08 15:20:00,147.7,148.02,147.69,148.01,35200.0,136.4035,136.699,136.3942,136.6898,35200.0
2015-01-08 15:30:00,148.01,148.11,147.79,147.98,28500.0,136.6898,136.7821,136.4866,136.6621,28500.0
2015-01-08 15:40:00,148.01,148.01,147.6,147.6,83200.0,136.6898,136.6898,136.3111,136.3111,83200.0
2015-01-08 15:50:00,147.62,147.88,147.56,147.84,82300.0,136.3296,136.5697,136.2742,136.5328,82300.0
2015-01-09 09:30:00,147.34,147.72,146.69,147.42,44400.0,136.071,136.422,135.4707,136.1449,44400.0
2015-01-09 09:40:00,147.69,147.96,147.39,147.51,20900.0,136.3942,136.6436,136.1172,136.228,20900.0
2015-01-09 09:50:00,147.5,148.04,147.47,147.58,69800.0,136.2188,136.7175,136.1911,136.2927,69800.0
2015-01-09 10:00:00,147.58,147.74,147.11,147.35,20900.0,136.2927,136.4404,135.8586,136.0802,20900.0
2015-01-09 10:10:00,147.35,147.59,147.2,147.3,27400.0,136.0802,136.3019,135.9417,136.0341,27400.0
2015-01-09 10:20:00,147.32,147.36,147.1,147.24,17500.0,136.0525,136.0895,135.8494,135.9787,17500.0
2015-01-09 10:30:00,147.21,147.34,146.91,147.34,23000.0,135.951,136.071,135.6739,136.071,23000.0
2015-01-09 10:40:00,147.3,147.52,147.21,147.24,23900.0,136.0341,136.2372,135.951,135.9787,23900.0
2015-01-09 10:50:00,147.27,147.71,147.27,147.55,12700.0,136.0064,136.4127,136.0064,136.265,12700.0
2015-01-09 11:00:00,147.52,147.55,147.17,147.23,16900.0,136.2372,136.265,135.914,135.9694,16900.0
2015-01-09 11:10:00,147.18,147.34,146.87,147.12,31300.0,135.9233,136.071,135.637,135.8678,31300.0
2015-01-09 11:20:00,147.05,147.28,146.89,147.21,35500.0,135.8032,136.0156,135.6554,135.951,35500.0
2015-01-09 11:30:00,147.24,147.54,146.98,147.39,15100.0,135.9787,136.2557,135.7385,136.1172,15100.0
2015-01-09 11:40:00,147.36,147.87,147.26,147.87,8500.0,136.0895,136.5605,135.9971,136.5605,8500.0
2015-01-09 11:50:00,147.82,148.06,147.75,148.02,15800.0,136.5143,136.7359,136.4497,136.699,15800.0
2015-01-09 12:00:00,147.98,147.99,147.89,147.95,6700.0,136.6621,136.6713,136.5789,136.6344,6700.0
2015-01-09 12:10:00,147.95,147.98,147.78,147.84,9900.0,136.6344,136.6621,136.4774,136.5328,9900.0
2015-01-09 12:20:00,147.83,147.83,147.23,147.43,14300.0,136.5235,136.5235,135.9694,136.1541,14300.0
2015-01-09 12:30:00,147.43,147.54,147.16,147.18,15500.0,136.1541,136.2557,135.9048,135.9233,15500.0
2015-01-09 12:40:00,147.2,147.41,147.12,147.15,6700.0,135.9417,136.1357,135.8678,135.8955,6700.0
2015-01-09 12:50:00,147.17,147.17,146.84,147.02,16200.0,135.914,135.914,135.6093,135.7755,16200.0
2015-01-09 13:00:00,147.06,147.14,146.96,147.04,9500.0,135.8124,135.8863,135.7201,135.794,9500.0
2015-01-09 13:10:00,147.09,147.65,147.09,147.6,9700.0,135.8401,136.3573,135.8401,136.3111,9700.0
2015-01-09 13:20:00,147.6,147.71,147.47,147.47,10600.0,136.3111,136.4127,136.1911,136.1911,10600.0
2015-01-09 13:30:00,147.5,147.73,147.5,147.62,16500.0,136.2188,136.4312,136.2188,136.3296,16500.0
2015-01-09 13:40:00,147.68,147.68,147.24,147.44,8700.0,136.385,136.385,135.9787,136.1634,8700.0
2015-01-09 13:50:00,147.44,147.57,147.42,147.56,7000.0,136.1634,136.2834,136.1449,136.2742,7000.0
2015-01-09 14:00:00,147.51,147.51,147.2,147.2,9000.0,136.228,136.228,135.9417,135.9417,9000.0
2015-01-09 14:10:00,147.18,147.21,146.99,147.2,17300.0,135.9233,135.951,135.7478,135.9417,17300.0
2015-01-09 14:20:00,147.2,147.38,147.17,147.22,12300.0,135.9417,136.108,135.914,135.9602,12300.0
2015-01-09 14:30:00,147.21,147.51,147.13,147.47,19700.0,135.951,136.228,135.8771,136.1911,19700.0
2015-01-09 14:40:00,147.48,147.5,147.21,147.22,11600.0,136.2003,136.2188,135.951,135.9602,11600.0
2015-01-09 14:50:00,147.29,147.45,147.15,147.2,11000.0,136.0248,136.1726,135.8955,135.9417,11000.0
2015-01-09 15:00:00,147.18,147.74,147.18,147.69,14800.0,135.9233,136.4404,135.9233,136.3942,14800.0
2015-01-09 15:10:00,147.71,147.92,147.71,147.81,21300.0,136.4127,136.6067,136.4127,136.5051,21300.0
2015-01-09 15:20:00,147.8,147.97,147.37,147.42,21200.0,136.4958,136.6528,136.0987,136.1449,21200.0
2015-01-09 15:30:00,147.46,147.65,147.19,147.25,27900.0,136.1818,136.3573,135.9325,135.9879,27900.0
2015-01-09 15:40:00,147.26,147.49,147.1,147.28,33300.0,135.9971,136.2095,135.8494,136.0156,33300.0
2015-01-09 15:50:00,147.26,147.3,146.57,146.77,120900.0,135.9971,136.0341,135.3599,135.5446,120900.0
2015-01-12 09:30:00,146.66,147.7,146.5,146.57,25300.0,135.443,136.4035,135.2953,135.3599,25300.0
2015-01-12 09:40:00,146.42,146.66,146.12,146.53,23800.0,135.2214,135.443,134.9443,135.323,23800.0
2015-01-12 09:50:00,146.51,146.51,146.0,146.13,8000.0,135.3045,135.3045,134.8335,134.9536,8000.0
2015-01-12 10:00:00,146.13,146.13,145.51,145.62,10600.0,134.9536,134.9536,134.381,134.4826,10600.0
2015-01-12 10:10:00,145.51,145.93,145.51,145.7,16100.0,134.381,134.7689,134.381,134.5564,16100.0
2015-01-12 10:20:00,145.87,145.89,145.47,145.61,21100.0,134.7134,134.7319,134.344,134.4733,21100.0
2015-01-12 10:30:00,145.61,145.66,145.27,145.46,10500.0,134.4733,134.5195,134.1593,134.3348,10500.0
2015-01-12 10:40:00,145.4,145.62,145.37,145.62,21800.0,134.2794,134.4826,134.2517,134.4826,21800.0
2015-01-12 10:50:00,145.56,145.88,145.41,145.88,21000.0,134.4272,134.7227,134.2886,134.7227,21000.0
2015-01-12 11:00:00,145.88,145.93,145.62,145.67,12400.0,134.7227,134.7689,134.4826,134.5287,12400.0
2015-01-12 11:10:00,145.71,145.94,145.65,145.89,9900.0,134.5657,134.7781,134.5103,134.7319,9900.0
2015-01-12 11:20:00,145.88,146.09,145.77,146.04,5500.0,134.7227,134.9166,134.6211,134.8704,5500.0
2015-01-12 11:30:00,146.1,146.19,145.9,146.06,4800.0,134.9259,135.009,134.7412,134.8889,4800.0
2015-01-12 11:40:00,146.07,146.16,145.92,145.94,10300.0,134.8981,134.9813,134.7596,134.7781,10300.0
2015-01-12 11:50:00,145.9,145.94,145.67,145.93,6600.0,134.7412,134.7781,134.5287,134.7689,6600.0
2015-01-12 12:00:00,145.93,146.3,145.93,146.27,11000.0,134.7689,135.1106,134.7689,135.0829,11000.0
2015-01-12 12:10:00,146.27,146.43,146.2,146.3,8100.0,135.0829,135.2306,135.0182,135.1106,8100.0
2015-01-12 12:20:00,146.36,146.51,146.3,146.36,4400.0,135.166,135.3045,135.1106,135.166,4400.0
2015-01-12 12:30:00,146.32,146.46,146.3,146.41,7300.0,135.129,135.2583,135.1106,135.2121,7300.0
2015-01-12 12:40:00,146.4,146.42,146.01,146.01,4900.0,135.2029,135.2214,134.8427,134.8427,4900.0
2015-01-12 12:50:00,145.87,145.87,145.28,145.34,5600.0,134.7134,134.7134,134.1686,134.224,5600.0
2015-01-12 13:00:00,145.33,145.84,145.29,145.7,7500.0,134.2147,134.6857,134.1778,134.5564,7500.0
2015-01-12 13:10:00,145.69,145.91,145.69,145.8,6000.0,134.5472,134.7504,134.5472,134.6488,6000.0
2015-01-12 13:20:00,145.77,145.77,145.63,145.69,7400.0,134.6211,134.6211,134.4918,134.5472,7400.0
2015-01-12 13:30:00,145.64,145.85,145.6,145.84,11300.0,134.501,134.695,134.4641,134.6857,11300.0
2015-01-12 13:40:00,145.85,145.98,145.76,145.95,8500.0,134.695,134.815,134.6119,134.7873,8500.0
2015-01-12 13:50:00,145.96,146.04,145.88,145.96,8900.0,134.7966,134.8704,134.7227,134.7966,8900.0
2015-01-12 14:00:00,145.96,146.02,145.66,145.7,10800.0,134.7966,134.852,134.5195,134.5564,10800.0
2015-01-12 14:10:00,145.75,145.91,145.58,145.58,8400.0,134.6026,134.7504,134.4456,134.4456,8400.0
2015-01-12 14:20:00,145.59,145.61,145.16,145.22,8600.0,134.4549,134.4733,134.0577,134.1132,8600.0
2015-01-12 14:30:00,145.2,145.21,144.9,144.92,13800.0,134.0947,134.1039,133.8176,133.8361,13800.0
2015-01-12 14:40:00,144.95,145.13,144.87,145.1,17800.0,133.8638,134.03,133.7899,134.0023,17800.0
2015-01-12 14:50:00,145.09,145.2,145.01,145.16,21600.0,133.9931,134.0947,133.9192,134.0577,21600.0
2015-01-12 15:00:00,145.15,145.48,145.13,145.43,22200.0,134.0485,134.3533,134.03,134.3071,22200.0
2015-01-12 15:10:00,145.41,145.79,145.39,145.67,18100.0,134.2886,134.6396,134.2702,134.5287,18100.0
2015-01-12 15:20:00,145.69,145.69,145.38,145.38,21000.0,134.5472,134.5472,134.2609,134.2609,21000.0
2015-01-12 15:30:00,145.4,145.46,145.11,145.25,24500.0,134.2794,134.3348,134.0116,134.1409,24500.0
2015-01-12 15:40:00,145.26,145.98,145.26,145.84,35400.0,134.1501,134.815,134.1501,134.6857,35400.0
2015-01-12 15:50:00,145.84,145.85,145.28,145.51,42000.0,134.6857,134.695,134.1686,134.381,42000.0
2015-01-13 09:30:00,147.25,148.58,147.25,148.49,22700.0,135.9879,137.2162,135.9879,137.1331,22700.0
2015-01-13 09:40:00,148.5,149.13,148.42,148.94,19900.0,137.1423,137.7241,137.0684,137.5486,19900.0
2015-01-13 09:50:00,149.16,149.22,148.39,148.57,29900.0,137.7518,137.8072,137.0407,137.2069,29900.0
2015-01-13 10:00:00,148.57,148.7,148.26,148.53,39700.0,137.2069,137.327,136.9207,137.17,39700.0
2015-01-13 10:10:00,148.48,148.48,148.23,148.44,32200.0,137.1238,137.1238,136.8929,137.0869,32200.0
2015-01-13 10:20:00,148.41,148.63,148.07,148.07,10300.0,137.0592,137.2624,136.7452,136.7452,10300.0
2015-01-13 10:30:00,148.0,148.12,147.82,147.83,9400.0,136.6805,136.7914,136.5143,136.5235,9400.0
2015-01-13 10:40:00,147.83,148.06,147.75,147.75,12300.0,136.5235,136.7359,136.4497,136.4497,12300.0
2015-01-13 10:50:00,147.77,147.95,147.65,147.75,11300.0,136.4681,136.6344,136.3573,136.4497,11300.0
2015-01-13 11:00:00,147.77,147.93,147.5,147.88,16500.0,136.4681,136.6159,136.2188,136.5697,16500.0
2015-01-13 11:10:00,147.83,147.93,147.72,147.72,7800.0,136.5235,136.6159,136.422,136.422,7800.0
2015-01-13 11:20:00,147.62,147.86,147.51,147.85,9700.0,136.3296,136.5512,136.228,136.542,9700.0
2015-01-13 11:30:00,147.89,148.26,147.8,148.25,7100.0,136.5789,136.9207,136.4958,136.9114,7100.0
2015-01-13 11:40:00,148.3,148.76,148.16,148.76,10800.0,136.9576,137.3824,136.8283,137.3824,10800.0
2015-01-13 11:50:00,148.76,148.95,148.56,148.65,11800.0,137.3824,137.5579,137.1977,137.2808,11800.0
2015-01-13 12:00:00,148.63,148.81,148.44,148.47,9700.0,137.2624,137.4286,137.0869,137.1146,9700.0
2015-01-13 12:10:00,148.39,148.55,148.35,148.42,4100.0,137.0407,137.1885,137.0038,137.0684,4100.0
2015-01-13 12:20:00,148.42,148.42,148.02,148.16,9500.0,137.0684,137.0684,136.699,136.8283,9500.0
2015-01-13 12:30:00,148.08,148.08,147.72,147.74,4700.0,136.7544,136.7544,136.422,136.4404,4700.0
2015-01-13 12:40:00,147.63,147.7,147.38,147.64,5200.0,136.3388,136.4035,136.108,136.3481,5200.0
2015-01-13 12:50:00,147.68,148.01,147.68,147.97,6700.0,136.385,136.6898,136.385,136.6528,6700.0
2015-01-13 13:00:00,148.04,148.43,147.91,148.28,28700.0,136.7175,137.0776,136.5974,136.9391,28700.0
2015-01-13 13:10:00,148.28,148.51,148.24,148.37,13300.0,136.9391,137.1515,136.9022,137.0222,13300.0
2015-01-13 13:20:00,148.34,148.35,147.53,147.63,17100.0,136.9945,137.0038,136.2465,136.3388,17100.0
2015-01-13 13:30:00,147.56,147.61,147.2,147.34,21600.0,136.2742,136.3204,135.9417,136.071,21600.0
2015-01-13 13:40:00,147.28,147.35,147.07,147.09,5300.0,136.0156,136.0802,135.8217,135.8401,5300.0
2015-01-13 13:50:00,147.13,147.17,146.21,146.58,10000.0,135.8771,135.914,135.0274,135.3691,10000.0
2015-01-13 14:00:00,146.6,146.6,146.1,146.37,6800.0,135.3876,135.3876,134.9259,135.1752,6800.0
2015-01-13 14:10:00,146.32,146.38,145.89,146.06,23100.0,135.129,135.1844,134.7319,134.8889,23100.0
2015-01-13 14:20:00,146.19,146.37,146.04,146.18,17300.0,135.009,135.1752,134.8704,134.9997,17300.0
2015-01-13 14:30:00,146.21,146.4,146.05,146.27,22900.0,135.0274,135.2029,134.8797,135.0829,22900.0
2015-01-13 14:40:00,146.29,146.4,146.14,146.16,7200.0,135.1013,135.2029,134.9628,134.9813,7200.0
2015-01-13 14:50:00,146.2,146.6,145.96,145.96,11700.0,135.0182,135.3876,134.7966,134.7966,11700.0
2015-01-13 15:00:00,145.96,146.33,145.78,145.84,22100.0,134.7966,135.1383,134.6303,134.6857,22100.0
2015-01-13 15:10:00,145.95,146.49,145.82,146.3,7400.0,134.7873,135.286,134.6673,135.1106,7400.0
2015-01-13 15:20:00,146.35,146.52,146.22,146.22,9200.0,135.1567,135.3137,135.0367,135.0367,9200.0
2015-01-13 15:30:00,146.25,146.98,146.17,146.96,9000.0,135.0644,135.7385,134.9905,135.7201,9000.0
2015-01-13 15:40:00,146.99,147.09,146.7,146.77,19400.0,135.7478,135.8401,135.48,135.5446,19400.0
2015-01-13 15:50:00,146.78,146.93,146.56,146.87,32700.0,135.5538,135.6924,135.3507,135.637,32700.0
2015-01-14 09:30:00,145.25,145.47,144.6,144.67,14800.0,134.1409,134.344,133.5406,133.6052,14800.0
2015-01-14 09:40:00,144.84,145.86,144.49,145.51,16200.0,133.7622,134.7042,133.439,134.381,16200.0
2015-01-14 09:50:00,145.55,146.0,145.41,145.62,12500.0,134.4179,134.8335,134.2886,134.4826,12500.0
2015-01-14 10:00:00,145.76,146.49,145.73,146.45,9400.0,134.6119,135.286,134.5842,135.2491,9400.0
2015-01-14 10:10:00,146.38,146.62,146.18,146.45,15700.0,135.1844,135.4061,134.9997,135.2491,15700.0
2015-01-14 10:20:00,146.46,146.65,146.35,146.62,13700.0,135.2583,135.4338,135.1567,135.4061,13700.0
2015-01-14 10:30:00,146.44,146.44,145.91,146.05,10100.0,135.2398,135.2398,134.7504,134.8797,10100.0
2015-01-14 10:40:00,145.99,146.89,145.94,146.81,8500.0,134.8243,135.6554,134.7781,135.5816,8500.0
2015-01-14 10:50:00,146.75,147.02,146.69,146.94,12300.0,135.5261,135.7755,135.4707,135.7016,12300.0
2015-01-14 11:00:00,146.96,146.99,145.9,146.05,20700.0,135.7201,135.7478,134.7412,134.8797,20700.0
2015-01-14 11:10:00,146.12,146.39,146.1,146.32,21300.0,134.9443,135.1937,134.9259,135.129,21300.0
2015-01-14 11:20:00,146.26,146.76,146.18,146.3,22100.0,135.0736,135.5354,134.9997,135.1106,22100.0
2015-01-14 11:30:00,146.31,146.44,146.13,146.31,11700.0,135.1198,135.2398,134.9536,135.1198,11700.0
2015-01-14 11:40:00,146.35,146.7,146.35,146.59,9500.0,135.1567,135.48,135.1567,135.3784,9500.0
2015-01-14 11:50:00,146.56,146.75,146.52,146.53,27200.0,135.3507,135.5261,135.3137,135.323,27200.0
2015-01-14 12:00:00,146.54,146.78,146.53,146.53,18800.0,135.3322,135.5538,135.323,135.323,18800.0
2015-01-14 12:10:00,146.51,146.66,146.43,146.58,17300.0,135.3045,135.443,135.2306,135.3691,17300.0
2015-01-14 12:20:00,146.49,146.76,146.47,146.61,17800.0,135.286,135.5354,135.2676,135.3968,17800.0
2015-01-14 12:30:00,146.61,146.71,146.51,146.68,14600.0,135.3968,135.4892,135.3045,135.4615,14600.0
2015-01-14 12:40:00,146.68,146.78,146.55,146.75,16700.0,135.4615,135.5538,135.3414,135.5261,16700.0
2015-01-14 12:50:00,146.73,146.74,146.2,146.52,32000.0,135.5077,135.5169,135.0182,135.3137,32000.0
2015-01-14 13:00:00,146.62,146.73,146.31,146.34,9500.0,135.4061,135.5077,135.1198,135.1475,9500.0
2015-01-14 13:10:00,146.33,146.82,146.3,146.77,16400.0,135.1383,135.5908,135.1106,135.5446,16400.0
2015-01-14 13:20:00,146.74,146.79,146.53,146.63,13000.0,135.5169,135.5631,135.323,135.4153,13000.0
2015-01-14 13:30:00,146.62,146.74,146.5,146.56,13300.0,135.4061,135.5169,135.2953,135.3507,13300.0
2015-01-14 13:40:00,146.53,146.56,146.19,146.44,9900.0,135.323,135.3507,135.009,135.2398,9900.0
2015-01-14 13:50:00,146.47,146.47,146.09,146.21,7600.0,135.2676,135.2676,134.9166,135.0274,7600.0
2015-01-14 14:00:00,146.34,146.6,146.25,146.36,7800.0,135.1475,135.3876,135.0644,135.166,7800.0
2015-01-14 14:10:00,146.39,147.05,146.35,147.05,18200.0,135.1937,135.8032,135.1567,135.8032,18200.0
2015-01-14 14:20:00,147.09,147.09,146.69,146.71,19400.0,135.8401,135.8401,135.4707,135.4892,19400.0
2015-01-14 14:30:00,146.71,146.98,146.52,146.82,10200.0,135.4892,135.7385,135.3137,135.5908,10200.0
2015-01-14 14:40:00,146.78,146.88,146.42,146.43,14200.0,135.5538,135.6462,135.2214,135.2306,14200.0
2015-01-14 14:50:00,146.41,146.63,146.29,146.61,16500.0,135.2121,135.4153,135.1013,135.3968,16500.0
2015-01-14 15:00:00,146.52,146.77,146.49,146.75,10100.0,135.3137,135.5446,135.286,135.5261,10100.0
2015-01-14 15:10:00,146.76,147.45,146.61,147.32,21500.0,135.5354,136.1726,135.3968,136.0525,21500.0
2015-01-14 15:20:00,147.28,147.56,147.18,147.41,33500.0,136.0156,136.2742,135.9233,136.1357,33500.0
2015-01-14 15:30:00,147.33,147.53,147.06,147.31,21500.0,136.0618,136.2465,135.8124,136.0433,21500.0
2015-01-14 15:40:00,147.33,147.73,147.33,147.55,38400.0,136.0618,136.4312,136.0618,136.265,38400.0
2015-01-14 15:50:00,147.56,147.7,147.38,147.55,49500.0,136.2742,136.4035,136.108,136.265,49500.0
2015-01-15 09:30:00,147.9,148.99,147.45,148.48,35300.0,136.5882,137.5948,136.1726,137.1238,35300.0
2015-01-15 09:40:00,148.34,149.08,148.15,148.34,42800.0,136.9945,137.6779,136.8191,136.9945,42800.0
2015-01-15 09:50:00,148.27,148.55,147.95,148.46,37400.0,136.9299,137.1885,136.6344,137.1054,37400.0
2015-01-15 10:00:00,148.34,148.47,147.93,148.23,12000.0,136.9945,137.1146,136.6159,136.8929,12000.0
2015-01-15 10:10:00,148.1,148.65,147.96,148.65,12000.0,136.7729,137.2808,136.6436,137.2808,12000.0
2015-01-15 10:20:00,148.5,149.44,148.38,149.26,21800.0,137.1423,138.0104,137.0315,137.8442,21800.0
2015-01-15 10:30:00,149.27,149.76,149.15,149.27,23100.0,137.8534,138.3059,137.7426,137.8534,23100.0
2015-01-15 10:40:00,149.27,149.5,149.07,149.09,13400.0,137.8534,138.0658,137.6687,137.6872,13400.0
2015-01-15 10:50:00,149.08,149.31,148.85,148.92,12200.0,137.6779,137.8903,137.4655,137.5302,12200.0
2015-01-15 11:00:00,148.91,149.01,148.72,149.01,11200.0,137.5209,137.6133,137.3455,137.6133,11200.0
2015-01-15 11:10:00,148.96,149.29,148.96,148.97,8300.0,137.5671,137.8719,137.5671,137.5763,8300.0
2015-01-15 11:20:00,148.98,149.19,148.84,149.1,8100.0,137.5856,137.7795,137.4563,137.6964,8100.0
2015-01-15 11:30:00,149.15,149.47,149.04,149.09,21600.0,137.7426,138.0381,137.641,137.6872,21600.0
2015-01-15 11:40:00,149.09,149.56,149.01,149.29,23500.0,137.6872,138.1212,137.6133,137.8719,23500.0
2015-01-15 11:50:00,149.37,149.37,149.01,149.06,6400.0,137.9458,137.9458,137.6133,137.6595,6400.0
2015-01-15 12:00:00,149.14,149.24,148.85,148.91,5800.0,137.7333,137.8257,137.4655,137.5209,5800.0
2015-01-15 12:10:00,148.87,149.05,148.56,148.56,8600.0,137.484,137.6502,137.1977,137.1977,8600.0
2015-01-15 12:20:00,148.55,148.85,148.54,148.71,7100.0,137.1885,137.4655,137.1792,137.3362,7100.0
2015-01-15 12:30:00,148.68,148.68,148.33,148.58,12000.0,137.3085,137.3085,136.9853,137.2162,12000.0
2015-01-15 12:40:00,148.55,148.58,148.24,148.45,18700.0,137.1885,137.2162,136.9022,137.0961,18700.0
2015-01-15 12:50:00,148.5,148.65,148.39,148.51,8600.0,137.1423,137.2808,137.0407,137.1515,8600.0
2015-01-15 13:00:00,148.51,149.06,148.43,148.81,5900.0,137.1515,137.6595,137.0776,137.4286,5900.0
2015-01-15 13:10:00,148.78,148.96,148.66,148.96,7500.0,137.4009,137.5671,137.2901,137.5671,7500.0
2015-01-15 13:20:00,148.94,148.94,148.38,148.38,4800.0,137.5486,137.5486,137.0315,137.0315,4800.0
2015-01-15 13:30:00,148.36,148.46,148.18,148.23,4600.0,137.013,137.1054,136.8468,136.8929,4600.0
2015-01-15 13:40:00,148.24,148.55,148.19,148.53,9800.0,136.9022,137.1885,136.856,137.17,9800.0
2015-01-15 13:50:00,148.55,148.99,148.54,148.69,8900.0,137.1885,137.5948,137.1792,137.3178,8900.0
2015-01-15 14:00:00,148.7,148.8,148.3,148.55,25200.0,137.327,137.4193,136.9576,137.1885,25200.0
2015-01-15 14:10:00,148.56,148.66,148.38,148.48,9600.0,137.1977,137.2901,137.0315,137.1238,9600.0
2015-01-15 14:20:00,148.49,148.53,148.26,148.5,13200.0,137.1331,137.17,136.9207,137.1423,13200.0
2015-01-15 14:30:00,148.49,148.65,148.33,148.52,20400.0,137.1331,137.2808,136.9853,137.1608,20400.0
2015-01-15 14:40:00,148.59,148.6,148.34,148.48,16300.0,137.2254,137.2346,136.9945,137.1238,16300.0
2015-01-15 14:50:00,148.37,148.78,148.37,148.56,24200.0,137.0222,137.4009,137.0222,137.1977,24200.0
2015-01-15 15:00:00,148.56,148.61,148.29,148.42,14100.0,137.1977,137.2439,136.9484,137.0684,14100.0
2015-01-15 15:10:00,148.38,148.39,148.01,148.19,12800.0,137.0315,137.0407,136.6898,136.856,12800.0
2015-01-15 15:20:00,148.17,148.5,148.06,148.43,12400.0,136.8375,137.1423,136.7359,137.0776,12400.0
2015-01-15 15:30:00,148.41,148.54,148.17,148.27,20500.0,137.0592,137.1792,136.8375,136.9299,20500.0
2015-01-15 15:40:00,148.28,148.33,148.0,148.11,19200.0,136.9391,136.9853,136.6805,136.7821,19200.0
2015-01-15 15:50:00,148.11,148.13,147.75,147.91,58600.0,136.7821,136.8006,136.4497,136.5974,58600.0
2015-01-16 09:30:00,147.83,149.29,147.71,148.86,65500.0,136.5235,137.8719,136.4127,137.4748,65500.0
2015-01-16 09:40:00,148.77,148.97,147.5,147.61,16100.0,137.3916,137.5763,136.2188,136.3204,16100.0
2015-01-16 09:50:00,147.65,147.8,147.18,147.43,16100.0,136.3573,136.4958,135.9233,136.1541,16100.0
2015-01-16 10:00:00,147.56,147.71,146.83,147.03,23800.0,136.2742,136.4127,135.6,135.7847,23800.0
2015-01-16 10:10:00,147.11,147.31,146.83,147.3,12300.0,135.8586,136.0433,135.6,136.0341,12300.0
2015-01-16 10:20:00,147.3,147.95,147.26,147.91,12700.0,136.0341,136.6344,135.9971,136.5974,12700.0
2015-01-16 10:30:00,147.91,148.24,147.79,148.11,14100.0,136.5974,136.9022,136.4866,136.7821,14100.0
2015-01-16 10:40:00,148.04,148.3,147.94,148.3,12300.0,136.7175,136.9576,136.6251,136.9576,12300.0
2015-01-16 10:50:00,148.33,149.27,148.33,149.19,13400.0,136.9853,137.8534,136.9853,137.7795,13400.0
2015-01-16 11:00:00,149.19,149.32,148.84,149.03,18600.0,137.7795,137.8996,137.4563,137.6318,18600.0
2015-01-16 11:10:00,149.08,149.08,148.76,148.94,8600.0,137.6779,137.6779,137.3824,137.5486,8600.0
2015-01-16 11:20:00,148.9,148.99,148.38,148.41,10000.0,137.5117,137.5948,137.0315,137.0592,10000.0
2015-01-16 11:30:00,148.41,148.56,148.31,148.56,9900.0,137.0592,137.1977,136.9668,137.1977,9900.0
2015-01-16 11:40:00,148.57,148.58,148.25,148.3,18700.0,137.2069,137.2162,136.9114,136.9576,18700.0
2015-01-16 11:50:00,148.24,148.36,148.14,148.17,11900.0,136.9022,137.013,136.8098,136.8375,11900.0
2015-01-16 12:00:00,148.18,148.58,148.18,148.52,11800.0,136.8468,137.2162,136.8468,137.1608,11800.0
2015-01-16 12:10:00,148.55,148.7,148.51,148.54,8000.0,137.1885,137.327,137.1515,137.1792,8000.0
2015-01-16 12:20:00,148.48,148.52,148.38,148.49,7100.0,137.1238,137.1608,137.0315,137.1331,7100.0
2015-01-16 12:30:00,148.42,148.69,148.42,148.66,11300.0,137.0684,137.3178,137.0684,137.2901,11300.0
2015-01-16 12:40:00,148.76,149.13,148.7,149.0,4800.0,137.3824,137.7241,137.327,137.6041,4800.0
2015-01-16 12:50:00,149.07,149.31,149.01,149.05,5000.0,137.6687,137.8903,137.6133,137.6502,5000.0
2015-01-16 13:00:00,149.09,149.14,148.83,148.92,6400.0,137.6872,137.7333,137.4471,137.5302,6400.0
2015-01-16 13:10:00,148.94,148.94,148.64,148.64,2400.0,137.5486,137.5486,137.2716,137.2716,2400.0
2015-01-16 13:20:00,148.75,148.75,148.47,148.5,4800.0,137.3732,137.3732,137.1146,137.1423,4800.0
2015-01-16 13:30:00,148.5,148.66,148.35,148.66,6000.0,137.1423,137.2901,137.0038,137.2901,6000.0
2015-01-16 13:40:00,148.59,148.61,148.4,148.57,3000.0,137.2254,137.2439,137.0499,137.2069,3000.0
2015-01-16 13:50:00,148.61,148.71,148.59,148.71,4400.0,137.2439,137.3362,137.2254,137.3362,4400.0
2015-01-16 14:00:00,148.72,148.81,148.63,148.63,4400.0,137.3455,137.4286,137.2624,137.2624,4400.0
2015-01-16 14:10:00,148.63,148.76,148.59,148.65,6500.0,137.2624,137.3824,137.2254,137.2808,6500.0
2015-01-16 14:20:00,148.6,148.71,148.56,148.63,7700.0,137.2346,137.3362,137.1977,137.2624,7700.0
2015-01-16 14:30:00,148.63,148.63,148.45,148.63,8100.0,137.2624,137.2624,137.0961,137.2624,8100.0
2015-01-16 14:40:00,148.55,148.88,148.54,148.87,9000.0,137.1885,137.4932,137.1792,137.484,9000.0
2015-01-16 14:50:00,148.92,149.05,148.83,148.98,6300.0,137.5302,137.6502,137.4471,137.5856,6300.0
2015-01-16 15:00:00,149.0,149.1,148.84,148.98,5300.0,137.6041,137.6964,137.4563,137.5856,5300.0
2015-01-16 15:10:00,148.97,149.03,148.89,148.97,15300.0,137.5763,137.6318,137.5025,137.5763,15300.0
2015-01-16 15:20:00,149.03,149.26,149.02,149.17,10000.0,137.6318,137.8442,137.6225,137.7611,10000.0
2015-01-16 15:30:00,149.12,149.6,149.08,149.59,15000.0,137.7149,138.1582,137.6779,138.1489,15000.0
2015-01-16 15:40:00,149.61,149.91,149.47,149.81,31000.0,138.1674,138.4445,138.0381,138.3521,31000.0
2015-01-16 15:50:00,149.83,150.06,149.8,149.93,61500.0,138.3706,138.583,138.3429,138.4629,61500.0
2015-01-20 09:30:00,150.86,151.12,149.89,150.02,37900.0,139.3218,139.5619,138.426,138.546,37900.0
2015-01-20 09:40:00,150.04,150.25,148.69,148.71,18000.0,138.5645,138.7584,137.3178,137.3362,18000.0
2015-01-20 09:50:00,148.71,148.82,148.22,148.43,28100.0,137.3362,137.4378,136.8837,137.0776,28100.0
2015-01-20 10:00:00,148.31,148.48,148.08,148.37,44100.0,136.9668,137.1238,136.7544,137.0222,44100.0
2015-01-20 10:10:00,148.34,148.57,147.88,147.88,40100.0,136.9945,137.2069,136.5697,136.5697,40100.0
2015-01-20 10:20:00,147.89,148.05,147.61,147.87,31800.0,136.5789,136.7267,136.3204,136.5605,31800.0
2015-01-20 10:30:00,147.91,147.96,147.14,147.14,26900.0,136.5974,136.6436,135.8863,135.8863,26900.0
2015-01-20 10:40:00,147.11,147.43,146.99,147.43,25400.0,135.8586,136.1541,135.7478,136.1541,25400.0
2015-01-20 10:50:00,147.43,147.62,147.3,147.58,30900.0,136.1541,136.3296,136.0341,136.2927,30900.0
2015-01-20 11:00:00,147.57,147.57,147.34,147.38,34000.0,136.2834,136.2834,136.071,136.108,34000.0
2015-01-20 11:10:00,147.36,147.46,147.23,147.34,47600.0,136.0895,136.1818,135.9694,136.071,47600.0
2015-01-20 11:20:00,147.34,147.46,147.28,147.37,25300.0,136.071,136.1818,136.0156,136.0987,25300.0
2015-01-20 11:30:00,147.35,147.59,147.21,147.48,29000.0,136.0802,136.3019,135.951,136.2003,29000.0
2015-01-20 11:40:00,147.48,147.48,147.15,147.28,42400.0,136.2003,136.2003,135.8955,136.0156,42400.0
2015-01-20 11:50:00,147.29,147.55,147.25,147.47,48200.0,136.0248,136.265,135.9879,136.1911,48200.0
2015-01-20 12:00:00,147.46,147.63,147.38,147.63,18300.0,136.1818,136.3388,136.108,136.3388,18300.0
2015-01-20 12:10:00,147.59,147.63,147.38,147.55,13200.0,136.3019,136.3388,136.108,136.265,13200.0
2015-01-20 12:20:00,147.53,147.66,147.49,147.59,19700.0,136.2465,136.3665,136.2095,136.3019,19700.0
2015-01-20 12:30:00,147.69,147.72,147.52,147.67,21400.0,136.3942,136.422,136.2372,136.3758,21400.0
2015-01-20 12:40:00,147.65,148.24,147.64,148.23,31200.0,136.3573,136.9022,136.3481,136.8929,31200.0
2015-01-20 12:50:00,148.21,149.21,148.21,148.6,149000.0,136.8745,137.798,136.8745,137.2346,149000.0
2015-01-20 13:00:00,148.62,148.83,148.59,148.66,30000.0,137.2531,137.4471,137.2254,137.2901,30000.0
2015-01-20 13:10:00,148.6,148.63,148.3,148.58,26300.0,137.2346,137.2624,136.9576,137.2162,26300.0
2015-01-20 13:20:00,148.63,149.01,148.59,148.94,12900.0,137.2624,137.6133,137.2254,137.5486,12900.0
2015-01-20 13:30:00,148.96,149.04,148.69,148.71,17800.0,137.5671,137.641,137.3178,137.3362,17800.0
2015-01-20 13:40:00,148.7,148.7,148.47,148.66,15300.0,137.327,137.327,137.1146,137.2901,15300.0
2015-01-20 13:50:00,148.66,148.67,148.31,148.33,12000.0,137.2901,137.2993,136.9668,136.9853,12000.0
2015-01-20 14:00:00,148.31,148.94,148.29,148.4,38500.0,136.9668,137.5486,136.9484,137.0499,38500.0
2015-01-20 14:10:00,148.39,148.53,148.31,148.45,17200.0,137.0407,137.17,136.9668,137.0961,17200.0
2015-01-20 14:20:00,148.44,148.82,148.42,148.79,26200.0,137.0869,137.4378,137.0684,137.4101,26200.0
2015-01-20 14:30:00,148.81,149.6,148.79,149.4,28800.0,137.4286,138.1582,137.4101,137.9735,28800.0
2015-01-20 14:40:00,149.41,149.84,149.37,149.79,26900.0,137.9827,138.3798,137.9458,138.3336,26900.0
2015-01-20 14:50:00,149.77,149.9,149.74,149.84,31900.0,138.3152,138.4352,138.2875,138.3798,31900.0
2015-01-20 15:00:00,149.8,149.8,149.14,149.32,59300.0,138.3429,138.3429,137.7333,137.8996,59300.0
2015-01-20 15:10:00,149.32,149.34,149.15,149.23,21200.0,137.8996,137.918,137.7426,137.8165,21200.0
2015-01-20 15:20:00,149.22,149.46,149.12,149.39,30400.0,137.8072,138.0289,137.7149,137.9642,30400.0
2015-01-20 15:30:00,149.4,149.46,149.15,149.17,31900.0,137.9735,138.0289,137.7426,137.7611,31900.0
2015-01-20 15:40:00,149.18,149.29,148.86,148.86,46000.0,137.7703,137.8719,137.4748,137.4748,46000.0
2015-01-20 15:50:00,148.86,149.08,148.7,149.0,108400.0,137.4748,137.6779,137.327,137.6041,108400.0
2015-01-21 09:30:00,149.43,151.36,149.13,151.3,48400.0,138.0012,139.7836,137.7241,139.7281,48400.0
2015-01-21 09:40:00,151.31,152.08,151.29,151.45,56400.0,139.7374,140.4485,139.7189,139.8667,56400.0
2015-01-21 09:50:00,151.32,152.15,151.32,151.93,23000.0,139.7466,140.5131,139.7466,140.31,23000.0
2015-01-21 10:00:00,151.98,152.5,151.9,152.36,63000.0,140.3561,140.8364,140.2823,140.7071,63000.0
2015-01-21 10:10:00,152.28,152.7,152.28,152.52,38000.0,140.6332,141.0211,140.6332,140.8548,38000.0
2015-01-21 10:20:00,152.49,153.41,152.27,153.16,62400.0,140.8271,141.6768,140.624,141.4459,62400.0
2015-01-21 10:30:00,153.12,153.34,152.97,153.15,24100.0,141.4089,141.6121,141.2704,141.4366,24100.0
2015-01-21 10:40:00,153.19,153.96,153.15,153.94,21700.0,141.4736,142.1847,141.4366,142.1662,21700.0
2015-01-21 10:50:00,153.98,154.38,153.94,154.13,44800.0,142.2032,142.5726,142.1662,142.3417,44800.0
2015-01-21 11:00:00,154.13,154.15,153.5,153.61,30300.0,142.3417,142.3602,141.7599,141.8615,30300.0
2015-01-21 11:10:00,153.61,153.71,153.43,153.56,42600.0,141.8615,141.9538,141.6952,141.8153,42600.0
2015-01-21 11:20:00,153.56,153.56,153.28,153.34,10600.0,141.8153,141.8153,141.5567,141.6121,10600.0
2015-01-21 11:30:00,153.36,153.37,153.05,153.09,23600.0,141.6306,141.6398,141.3443,141.3812,23600.0
2015-01-21 11:40:00,153.09,153.54,152.97,153.46,16200.0,141.3812,141.7968,141.2704,141.7229,16200.0
2015-01-21 11:50:00,153.46,153.57,153.21,153.22,16600.0,141.7229,141.8245,141.4921,141.5013,16600.0
2015-01-21 12:00:00,153.22,153.34,153.2,153.21,20200.0,141.5013,141.6121,141.4828,141.4921,20200.0
2015-01-21 12:10:00,153.2,153.78,153.2,153.72,19600.0,141.4828,142.0185,141.4828,141.9631,19600.0
2015-01-21 12:20:00,153.7,153.7,153.42,153.53,10600.0,141.9446,141.9446,141.686,141.7876,10600.0
2015-01-21 12:30:00,153.56,153.63,153.16,153.23,18800.0,141.8153,141.8799,141.4459,141.5105,18800.0
2015-01-21 12:40:00,153.23,153.74,153.23,153.63,32700.0,141.5105,141.9815,141.5105,141.8799,32700.0
2015-01-21 12:50:00,153.63,153.64,153.05,153.05,28500.0,141.8799,141.8892,141.3443,141.3443,28500.0
2015-01-21 13:00:00,153.05,153.15,153.0,153.12,20900.0,141.3443,141.4366,141.2981,141.4089,20900.0
2015-01-21 13:10:00,153.08,153.15,153.0,153.06,16300.0,141.372,141.4366,141.2981,141.3535,16300.0
2015-01-21 13:20:00,153.09,153.14,152.82,152.82,21600.0,141.3812,141.4274,141.1319,141.1319,21600.0
2015-01-21 13:30:00,152.84,153.13,152.62,153.09,21400.0,141.1504,141.4182,140.9472,141.3812,21400.0
2015-01-21 13:40:00,153.09,153.17,153.05,153.08,23400.0,141.3812,141.4551,141.3443,141.372,23400.0
2015-01-21 13:50:00,153.11,153.22,153.05,153.05,28000.0,141.3997,141.5013,141.3443,141.3443,28000.0
2015-01-21 14:00:00,153.05,153.06,152.71,152.79,41100.0,141.3443,141.3535,141.0303,141.1042,41100.0
2015-01-21 14:10:00,152.84,153.01,152.65,152.92,16000.0,141.1504,141.3074,140.9749,141.2242,16000.0
2015-01-21 14:20:00,152.97,152.99,152.68,152.73,20800.0,141.2704,141.2889,141.0026,141.0488,20800.0
2015-01-21 14:30:00,152.75,152.76,152.48,152.51,21900.0,141.0672,141.0765,140.8179,140.8456,21900.0
2015-01-21 14:40:00,152.51,152.86,152.48,152.85,23100.0,140.8456,141.1688,140.8179,141.1596,23100.0
2015-01-21 14:50:00,152.88,152.96,152.7,152.81,15100.0,141.1873,141.2612,141.0211,141.1227,15100.0
2015-01-21 15:00:00,152.82,153.02,152.75,152.76,23200.0,141.1319,141.3166,141.0672,141.0765,23200.0
2015-01-21 15:10:00,152.73,153.38,152.68,153.34,23900.0,141.0488,141.6491,141.0026,141.6121,23900.0
2015-01-21 15:20:00,153.34,153.48,153.17,153.22,33400.0,141.6121,141.7414,141.4551,141.5013,33400.0
2015-01-21 15:30:00,153.19,153.24,153.02,153.09,47500.0,141.4736,141.5198,141.3166,141.3812,47500.0
2015-01-21 15:40:00,153.1,153.43,152.98,153.42,103700.0,141.3905,141.6952,141.2797,141.686,103700.0
2015-01-21 15:50:00,153.42,153.69,153.18,153.33,146300.0,141.686,141.9353,141.4644,141.6029,146300.0
2015-01-22 09:30:00,153.71,154.46,153.31,153.96,18700.0,141.9538,142.6465,141.5844,142.1847,18700.0
2015-01-22 09:40:00,153.53,153.53,152.21,152.66,34400.0,141.7876,141.7876,140.5685,140.9841,34400.0
2015-01-22 09:50:00,152.6,152.6,151.8,152.24,38200.0,140.9287,140.9287,140.1899,140.5962,38200.0
2015-01-22 10:00:00,152.17,152.77,152.13,152.54,18300.0,140.5316,141.0857,140.4947,140.8733,18300.0
2015-01-22 10:10:00,152.45,153.74,152.44,153.55,20700.0,140.7902,141.9815,140.781,141.8061,20700.0
2015-01-22 10:20:00,153.53,153.71,153.03,153.35,9700.0,141.7876,141.9538,141.3258,141.6214,9700.0
2015-01-22 10:30:00,153.36,153.51,153.16,153.2,25500.0,141.6306,141.7691,141.4459,141.4828,25500.0
2015-01-22 10:40:00,153.19,153.35,153.02,153.24,33100.0,141.4736,141.6214,141.3166,141.5198,33100.0
2015-01-22 10:50:00,153.35,153.68,153.32,153.5,14700.0,141.6214,141.9261,141.5936,141.7599,14700.0
2015-01-22 11:00:00,153.48,153.6,153.04,153.16,27900.0,141.7414,141.8522,141.3351,141.4459,27900.0
2015-01-22 11:10:00,153.13,153.13,152.73,152.8,6100.0,141.4182,141.4182,141.0488,141.1134,6100.0
2015-01-22 11:20:00,152.82,153.01,152.73,152.74,7500.0,141.1319,141.3074,141.0488,141.058,7500.0
2015-01-22 11:30:00,152.84,152.84,152.38,152.52,10400.0,141.1504,141.1504,140.7255,140.8548,10400.0
2015-01-22 11:40:00,152.52,152.63,152.19,152.2,6800.0,140.8548,140.9564,140.5501,140.5593,6800.0
2015-01-22 11:50:00,152.18,152.25,152.04,152.15,9900.0,140.5408,140.6055,140.4115,140.5131,9900.0
2015-01-22 12:00:00,152.26,152.32,152.09,152.15,11800.0,140.6147,140.6701,140.4577,140.5131,11800.0
2015-01-22 12:10:00,152.22,152.36,152.2,152.31,9700.0,140.5778,140.7071,140.5593,140.6609,9700.0
2015-01-22 12:20:00,152.36,152.44,152.2,152.26,25400.0,140.7071,140.781,140.5593,140.6147,25400.0
2015-01-22 12:30:00,152.27,152.27,152.06,152.14,11500.0,140.624,140.624,140.43,140.5039,11500.0
2015-01-22 12:40:00,152.19,152.29,152.12,152.24,6900.0,140.5501,140.6424,140.4854,140.5962,6900.0
2015-01-22 12:50:00,152.19,152.19,151.91,151.93,8100.0,140.5501,140.5501,140.2915,140.31,8100.0
2015-01-22 13:00:00,151.92,152.06,151.9,152.01,5100.0,140.3007,140.43,140.2823,140.3838,5100.0
2015-01-22 13:10:00,152.0,152.06,151.83,151.84,11200.0,140.3746,140.43,140.2176,140.2268,11200.0
2015-01-22 13:20:00,151.79,151.84,151.6,151.72,21700.0,140.1807,140.2268,140.0052,140.116,21700.0
2015-01-22 13:30:00,151.76,152.09,151.76,152.02,9800.0,140.153,140.4577,140.153,140.3931,9800.0
2015-01-22 13:40:00,151.97,152.21,151.97,152.07,6700.0,140.3469,140.5685,140.3469,140.4393,6700.0
2015-01-22 13:50:00,152.11,152.18,152.03,152.04,11100.0,140.4762,140.5408,140.4023,140.4115,11100.0
2015-01-22 14:00:00,152.06,152.24,151.98,152.15,8400.0,140.43,140.5962,140.3561,140.5131,8400.0
2015-01-22 14:10:00,152.1,152.27,151.98,152.2,39300.0,140.467,140.624,140.3561,140.5593,39300.0
2015-01-22 14:20:00,152.24,152.52,152.19,152.42,9600.0,140.5962,140.8548,140.5501,140.7625,9600.0
2015-01-22 14:30:00,152.41,153.02,152.41,153.02,9800.0,140.7532,141.3166,140.7532,141.3166,9800.0
2015-01-22 14:40:00,153.01,153.33,152.82,153.25,9200.0,141.3074,141.6029,141.1319,141.529,9200.0
2015-01-22 14:50:00,153.32,153.66,153.19,153.52,16100.0,141.5936,141.9076,141.4736,141.7784,16100.0
2015-01-22 15:00:00,153.53,153.58,153.21,153.25,29100.0,141.7876,141.8338,141.4921,141.529,29100.0
2015-01-22 15:10:00,153.25,153.61,153.09,153.61,24600.0,141.529,141.8615,141.3812,141.8615,24600.0
2015-01-22 15:20:00,153.67,153.72,153.24,153.53,15700.0,141.9169,141.9631,141.5198,141.7876,15700.0
2015-01-22 15:30:00,153.49,153.58,153.38,153.57,18500.0,141.7506,141.8338,141.6491,141.8245,18500.0
2015-01-22 15:40:00,153.57,153.57,153.26,153.36,46200.0,141.8245,141.8245,141.5382,141.6306,46200.0
2015-01-22 15:50:00,153.37,153.67,153.28,153.62,72600.0,141.6398,141.9169,141.5567,141.8707,72600.0
2015-01-23 09:30:00,153.94,155.3,153.54,154.6,27900.0,142.1662,143.4222,141.7968,142.7757,27900.0
2015-01-23 09:40:00,154.65,155.06,154.0,154.26,18700.0,142.8219,143.2006,142.2216,142.4618,18700.0
2015-01-23 09:50:00,154.15,154.39,153.53,154.37,29400.0,142.3602,142.5818,141.7876,142.5633,29400.0
2015-01-23 10:00:00,154.25,154.26,153.63,153.91,39000.0,142.4525,142.4618,141.8799,142.1385,39000.0
2015-01-23 10:10:00,153.91,153.93,153.17,153.17,30500.0,142.1385,142.157,141.4551,141.4551,30500.0
2015-01-23 10:20:00,153.22,153.45,152.91,153.13,12300.0,141.5013,141.7137,141.215,141.4182,12300.0
2015-01-23 10:30:00,153.11,153.41,153.03,153.15,10200.0,141.3997,141.6768,141.3258,141.4366,10200.0
2015-01-23 10:40:00,153.11,153.13,152.6,152.69,13800.0,141.3997,141.4182,140.9287,141.0118,13800.0
2015-01-23 10:50:00,152.7,153.02,152.35,152.92,13200.0,141.0211,141.3166,140.6978,141.2242,13200.0
2015-01-23 11:00:00,152.93,153.18,152.86,152.95,6100.0,141.2335,141.4644,141.1688,141.2519,6100.0
2015-01-23 11:10:00,152.93,153.11,152.81,153.04,7800.0,141.2335,141.3997,141.1227,141.3351,7800.0
2015-01-23 11:20:00,152.99,153.02,152.8,152.94,5800.0,141.2889,141.3166,141.1134,141.2427,5800.0
2015-01-23 11:30:00,152.99,153.06,152.8,152.85,9000.0,141.2889,141.3535,141.1134,141.1596,9000.0
2015-01-23 11:40:00,152.89,152.96,152.74,152.86,6100.0,141.1965,141.2612,141.058,141.1688,6100.0
2015-01-23 11:50:00,152.82,152.82,152.45,152.65,9000.0,141.1319,141.1319,140.7902,140.9749,9000.0
2015-01-23 12:00:00,152.66,152.77,152.63,152.7,4400.0,140.9841,141.0857,140.9564,141.0211,4400.0
2015-01-23 12:10:00,152.7,152.85,152.4,152.41,14300.0,141.0211,141.1596,140.744,140.7532,14300.0
2015-01-23 12:20:00,152.37,152.54,152.37,152.49,7800.0,140.7163,140.8733,140.7163,140.8271,7800.0
2015-01-23 12:30:00,152.47,152.58,152.4,152.58,15500.0,140.8087,140.9102,140.744,140.9102,15500.0
2015-01-23 12:40:00,152.61,152.69,152.55,152.58,5700.0,140.9379,141.0118,140.8825,140.9102,5700.0
2015-01-23 12:50:00,152.56,152.62,152.42,152.5,3500.0,140.8918,140.9472,140.7625,140.8364,3500.0
2015-01-23 13:00:00,152.47,152.55,152.42,152.47,6100.0,140.8087,140.8825,140.7625,140.8087,6100.0
2015-01-23 13:10:00,152.51,152.57,152.3,152.3,5200.0,140.8456,140.901,140.6517,140.6517,5200.0
2015-01-23 13:20:00,152.32,152.47,152.28,152.39,4900.0,140.6701,140.8087,140.6332,140.7348,4900.0
2015-01-23 13:30:00,152.43,152.46,152.36,152.45,3700.0,140.7717,140.7994,140.7071,140.7902,3700.0
2015-01-23 13:40:00,152.47,152.53,152.38,152.38,4400.0,140.8087,140.8641,140.7255,140.7255,4400.0
2015-01-23 13:50:00,152.46,152.52,152.35,152.39,4900.0,140.7994,140.8548,140.6978,140.7348,4900.0
2015-01-23 14:00:00,152.46,152.58,152.33,152.33,7500.0,140.7994,140.9102,140.6794,140.6794,7500.0
2015-01-23 14:10:00,152.43,152.52,152.34,152.51,32200.0,140.7717,140.8548,140.6886,140.8456,32200.0
2015-01-23 14:20:00,152.52,152.54,152.32,152.38,12000.0,140.8548,140.8733,140.6701,140.7255,12000.0
2015-01-23 14:30:00,152.41,152.45,152.12,152.2,9000.0,140.7532,140.7902,140.4854,140.5593,9000.0
2015-01-23 14:40:00,152.18,152.24,152.06,152.06,5000.0,140.5408,140.5962,140.43,140.43,5000.0
2015-01-23 14:50:00,152.08,152.14,151.97,151.97,5400.0,140.4485,140.5039,140.3469,140.3469,5400.0
2015-01-23 15:00:00,151.95,151.95,151.71,151.86,8400.0,140.3284,140.3284,140.1068,140.2453,8400.0
2015-01-23 15:10:00,151.88,151.88,151.56,151.79,11200.0,140.2638,140.2638,139.9683,140.1807,11200.0
2015-01-23 15:20:00,151.78,151.81,151.64,151.74,8000.0,140.1714,140.1991,140.0421,140.1345,8000.0
2015-01-23 15:30:00,151.75,151.84,151.62,151.69,13300.0,140.1437,140.2268,140.0237,140.0883,13300.0
2015-01-23 15:40:00,151.7,151.82,151.62,151.64,19000.0,140.0975,140.2084,140.0237,140.0421,19000.0
2015-01-23 15:50:00,151.63,151.66,151.37,151.47,43300.0,140.0329,140.0606,139.7928,139.8851,43300.0
2015-01-26 09:30:00,150.97,152.31,149.42,149.54,22000.0,139.4234,140.6609,137.9919,138.1028,22000.0
2015-01-26 09:40:00,149.51,149.59,148.94,149.12,17600.0,138.075,138.1489,137.5486,137.7149,17600.0
2015-01-26 09:50:00,148.9,150.08,148.9,149.78,23900.0,137.5117,138.6015,137.5117,138.3244,23900.0
2015-01-26 10:00:00,149.81,150.29,149.7,150.08,10600.0,138.3521,138.7954,138.2505,138.6015,10600.0
2015-01-26 10:10:00,150.15,150.43,150.15,150.22,9500.0,138.6661,138.9247,138.6661,138.7307,9500.0
2015-01-26 10:20:00,150.25,150.28,149.93,149.98,14800.0,138.7584,138.7862,138.4629,138.5091,14800.0
2015-01-26 10:30:00,149.96,150.27,149.92,150.19,5100.0,138.4906,138.7769,138.4537,138.703,5100.0
2015-01-26 10:40:00,150.22,150.77,150.22,150.63,19000.0,138.7307,139.2387,138.7307,139.1094,19000.0
2015-01-26 10:50:00,150.77,151.02,150.73,150.99,10200.0,139.2387,139.4696,139.2017,139.4419,10200.0
2015-01-26 11:00:00,151.02,151.04,150.7,150.7,11200.0,139.4696,139.488,139.174,139.174,11200.0
2015-01-26 11:10:00,150.67,150.94,150.62,150.75,9000.0,139.1463,139.3957,139.1002,139.2202,9000.0
2015-01-26 11:20:00,150.72,151.08,150.6,151.03,11300.0,139.1925,139.525,139.0817,139.4788,11300.0
2015-01-26 11:30:00,151.07,151.16,150.78,150.86,4700.0,139.5157,139.5989,139.2479,139.3218,4700.0
2015-01-26 11:40:00,150.9,151.24,150.9,151.22,6000.0,139.3587,139.6727,139.3587,139.6543,6000.0
2015-01-26 11:50:00,151.27,151.39,151.2,151.32,6800.0,139.7004,139.8113,139.6358,139.7466,6800.0
2015-01-26 12:00:00,151.37,151.49,151.23,151.49,14000.0,139.7928,139.9036,139.6635,139.9036,14000.0
2015-01-26 12:10:00,151.54,151.75,151.54,151.75,8000.0,139.9498,140.1437,139.9498,140.1437,8000.0
2015-01-26 12:20:00,151.75,151.75,151.5,151.64,16400.0,140.1437,140.1437,139.9128,140.0421,16400.0
2015-01-26 12:30:00,151.59,151.65,150.98,151.28,18800.0,139.996,140.0514,139.4326,139.7097,18800.0
2015-01-26 12:40:00,151.32,151.56,151.17,151.18,15200.0,139.7466,139.9683,139.6081,139.6173,15200.0
2015-01-26 12:50:00,151.27,151.55,151.27,151.43,12000.0,139.7004,139.959,139.7004,139.8482,12000.0
2015-01-26 13:00:00,151.44,151.76,151.41,151.71,7500.0,139.8574,140.153,139.8297,140.1068,7500.0
2015-01-26 13:10:00,151.7,151.81,151.65,151.68,6300.0,140.0975,140.1991,140.0514,140.0791,6300.0
2015-01-26 13:20:00,151.67,151.73,151.48,151.51,6300.0,140.0698,140.1253,139.8944,139.9221,6300.0
2015-01-26 13:30:00,151.59,151.79,151.59,151.71,6400.0,139.996,140.1807,139.996,140.1068,6400.0
2015-01-26 13:40:00,151.68,152.05,151.66,152.0,26100.0,140.0791,140.4208,140.0606,140.3746,26100.0
2015-01-26 13:50:00,152.0,152.02,151.82,151.91,10800.0,140.3746,140.3931,140.2084,140.2915,10800.0
2015-01-26 14:00:00,151.91,151.96,151.81,151.88,12700.0,140.2915,140.3377,140.1991,140.2638,12700.0
2015-01-26 14:10:00,151.87,151.87,151.59,151.63,10800.0,140.2545,140.2545,139.996,140.0329,10800.0
2015-01-26 14:20:00,151.64,151.75,151.57,151.73,11900.0,140.0421,140.1437,139.9775,140.1253,11900.0
2015-01-26 14:30:00,151.72,151.82,151.52,151.75,12700.0,140.116,140.2084,139.9313,140.1437,12700.0
2015-01-26 14:40:00,151.75,152.23,151.7,151.93,52200.0,140.1437,140.587,140.0975,140.31,52200.0
2015-01-26 14:50:00,151.94,152.18,151.81,152.02,20000.0,140.3192,140.5408,140.1991,140.3931,20000.0
2015-01-26 15:00:00,152.02,152.13,151.97,152.06,18400.0,140.3931,140.4947,140.3469,140.43,18400.0
2015-01-26 15:10:00,152.01,152.18,151.78,151.85,25900.0,140.3838,140.5408,140.1714,140.2361,25900.0
2015-01-26 15:20:00,151.84,152.0,151.78,151.78,16300.0,140.2268,140.3746,140.1714,140.1714,16300.0
2015-01-26 15:30:00,151.77,152.1,151.77,152.02,27100.0,140.1622,140.467,140.1622,140.3931,27100.0
2015-01-26 15:40:00,151.97,152.01,151.69,151.69,30700.0,140.3469,140.3838,140.0883,140.0883,30700.0
2015-01-26 15:50:00,151.71,152.01,151.71,151.97,42000.0,140.1068,140.3838,140.1068,140.3469,42000.0
2015-01-27 09:30:00,151.05,151.65,150.87,151.65,12800.0,139.4973,140.0514,139.331,140.0514,12800.0
2015-01-27 09:40:00,151.65,151.65,150.84,150.84,14600.0,140.0514,140.0514,139.3033,139.3033,14600.0
2015-01-27 09:50:00,150.83,151.14,150.67,151.14,10900.0,139.2941,139.5804,139.1463,139.5804,10900.0
2015-01-27 10:00:00,150.97,151.59,150.79,151.33,18000.0,139.4234,139.996,139.2571,139.7558,18000.0
2015-01-27 10:10:00,151.42,151.59,151.16,151.21,11500.0,139.839,139.996,139.5989,139.645,11500.0
2015-01-27 10:20:00,151.27,151.43,150.85,150.85,10400.0,139.7004,139.8482,139.3126,139.3126,10400.0
2015-01-27 10:30:00,150.77,150.77,150.25,150.51,12000.0,139.2387,139.2387,138.7584,138.9986,12000.0
2015-01-27 10:40:00,150.54,150.58,150.05,150.12,23800.0,139.0263,139.0632,138.5737,138.6384,23800.0
2015-01-27 10:50:00,150.14,150.78,150.11,150.78,9600.0,138.6569,139.2479,138.6292,139.2479,9600.0
2015-01-27 11:00:00,150.76,151.35,150.76,151.25,22400.0,139.2294,139.7743,139.2294,139.682,22400.0
2015-01-27 11:10:00,151.31,151.34,150.78,150.78,11400.0,139.7374,139.7651,139.2479,139.2479,11400.0
2015-01-27 11:20:00,150.85,150.88,150.45,150.81,9000.0,139.3126,139.3403,138.9432,139.2756,9000.0
2015-01-27 11:30:00,150.87,151.32,150.87,151.26,6100.0,139.331,139.7466,139.331,139.6912,6100.0
2015-01-27 11:40:00,151.22,151.29,151.12,151.26,11800.0,139.6543,139.7189,139.5619,139.6912,11800.0
2015-01-27 11:50:00,151.26,151.27,150.63,150.75,7700.0,139.6912,139.7004,139.1094,139.2202,7700.0
2015-01-27 12:00:00,150.77,150.81,150.56,150.72,3200.0,139.2387,139.2756,139.0447,139.1925,3200.0
2015-01-27 12:10:00,150.73,150.88,150.55,150.84,9900.0,139.2017,139.3403,139.0355,139.3033,9900.0
2015-01-27 12:20:00,150.77,151.35,150.76,151.31,5800.0,139.2387,139.7743,139.2294,139.7374,5800.0
2015-01-27 12:30:00,151.28,151.38,151.17,151.17,4700.0,139.7097,139.802,139.6081,139.6081,4700.0
2015-01-27 12:40:00,151.34,151.34,151.12,151.12,4200.0,139.7651,139.7651,139.5619,139.5619,4200.0
2015-01-27 12:50:00,151.19,151.35,151.07,151.35,2900.0,139.6266,139.7743,139.5157,139.7743,2900.0
2015-01-27 13:00:00,151.38,151.45,151.21,151.27,5200.0,139.802,139.8667,139.645,139.7004,5200.0
2015-01-27 13:10:00,151.35,151.66,151.28,151.59,8600.0,139.7743,140.0606,139.7097,139.996,8600.0
2015-01-27 13:20:00,151.58,151.79,151.57,151.68,7300.0,139.9867,140.1807,139.9775,140.0791,7300.0
2015-01-27 13:30:00,151.7,151.71,151.57,151.65,3100.0,140.0975,140.1068,139.9775,140.0514,3100.0
2015-01-27 13:40:00,151.7,151.7,151.42,151.5,5300.0,140.0975,140.0975,139.839,139.9128,5300.0
2015-01-27 13:50:00,151.51,151.51,151.25,151.41,19200.0,139.9221,139.9221,139.682,139.8297,19200.0
2015-01-27 14:00:00,151.36,151.53,151.36,151.45,9200.0,139.7836,139.9406,139.7836,139.8667,9200.0
2015-01-27 14:10:00,151.43,151.62,151.4,151.62,6600.0,139.8482,140.0237,139.8205,140.0237,6600.0
2015-01-27 14:20:00,151.69,151.91,151.68,151.78,6000.0,140.0883,140.2915,140.0791,140.1714,6000.0
2015-01-27 14:30:00,151.75,151.89,151.68,151.77,12500.0,140.1437,140.273,140.0791,140.1622,12500.0
2015-01-27 14:40:00,151.8,152.05,151.71,151.99,21400.0,140.1899,140.4208,140.1068,140.3654,21400.0
2015-01-27 14:50:00,152.02,152.05,151.45,151.45,42300.0,140.3931,140.4208,139.8667,139.8667,42300.0
2015-01-27 15:00:00,151.48,151.57,151.39,151.43,11200.0,139.8944,139.9775,139.8113,139.8482,11200.0
2015-01-27 15:10:00,151.52,151.56,151.31,151.31,11800.0,139.9313,139.9683,139.7374,139.7374,11800.0
2015-01-27 15:20:00,151.27,151.27,150.71,150.71,15600.0,139.7004,139.7004,139.1833,139.1833,15600.0
2015-01-27 15:30:00,150.69,150.96,150.69,150.91,15100.0,139.1648,139.4141,139.1648,139.368,15100.0
2015-01-27 15:40:00,150.91,151.2,150.86,151.06,15900.0,139.368,139.6358,139.3218,139.5065,15900.0
2015-01-27 15:50:00,151.04,151.04,150.66,150.79,32400.0,139.488,139.488,139.1371,139.2571,32400.0
2015-01-28 09:30:00,151.6,152.3,151.1,151.93,23600.0,140.0052,140.6517,139.5434,140.31,23600.0
2015-01-28 09:40:00,151.93,152.14,151.58,151.66,25400.0,140.31,140.5039,139.9867,140.0606,25400.0
2015-01-28 09:50:00,151.76,152.12,151.5,151.61,58800.0,140.153,140.4854,139.9128,140.0144,58800.0
2015-01-28 10:00:00,151.62,151.83,151.44,151.6,78100.0,140.0237,140.2176,139.8574,140.0052,78100.0
2015-01-28 10:10:00,151.62,151.77,151.24,151.45,8900.0,140.0237,140.1622,139.6727,139.8667,8900.0
2015-01-28 10:20:00,151.53,151.68,151.37,151.55,8500.0,139.9406,140.0791,139.7928,139.959,8500.0
2015-01-28 10:30:00,151.59,151.68,150.73,150.86,16500.0,139.996,140.0791,139.2017,139.3218,16500.0
2015-01-28 10:40:00,150.77,150.84,150.14,150.26,7300.0,139.2387,139.3033,138.6569,138.7677,7300.0
2015-01-28 10:50:00,150.27,150.46,149.7,149.86,22000.0,138.7769,138.9524,138.2505,138.3983,22000.0
2015-01-28 11:00:00,149.81,150.24,149.73,150.24,6700.0,138.3521,138.7492,138.2782,138.7492,6700.0
2015-01-28 11:10:00,150.2,150.34,149.98,150.31,8900.0,138.7123,138.8416,138.5091,138.8139,8900.0
2015-01-28 11:20:00,150.38,150.7,150.21,150.66,5800.0,138.8785,139.174,138.7215,139.1371,5800.0
2015-01-28 11:30:00,150.65,151.04,150.51,150.95,10000.0,139.1279,139.488,138.9986,139.4049,10000.0
2015-01-28 11:40:00,150.94,151.04,150.69,150.98,22500.0,139.3957,139.488,139.1648,139.4326,22500.0
2015-01-28 11:50:00,151.0,151.01,150.7,150.76,5300.0,139.4511,139.4603,139.174,139.2294,5300.0
2015-01-28 12:00:00,150.79,151.01,150.79,150.87,10500.0,139.2571,139.4603,139.2571,139.331,10500.0
2015-01-28 12:10:00,150.85,150.85,150.54,150.78,7200.0,139.3126,139.3126,139.0263,139.2479,7200.0
2015-01-28 12:20:00,150.86,150.86,150.64,150.8,6800.0,139.3218,139.3218,139.1186,139.2664,6800.0
2015-01-28 12:30:00,150.74,150.82,150.7,150.76,6700.0,139.211,139.2849,139.174,139.2294,6700.0
2015-01-28 12:40:00,150.77,150.91,150.77,150.84,3200.0,139.2387,139.368,139.2387,139.3033,3200.0
2015-01-28 12:50:00,150.84,150.85,150.69,150.79,6600.0,139.3033,139.3126,139.1648,139.2571,6600.0
2015-01-28 13:00:00,150.79,150.83,150.6,150.78,12800.0,139.2571,139.2941,139.0817,139.2479,12800.0
2015-01-28 13:10:00,150.77,150.93,150.59,150.64,66100.0,139.2387,139.3864,139.0724,139.1186,66100.0
2015-01-28 13:20:00,150.54,150.83,150.47,150.63,7800.0,139.0263,139.2941,138.9616,139.1094,7800.0
2015-01-28 13:30:00,150.63,150.88,150.45,150.83,8500.0,139.1094,139.3403,138.9432,139.2941,8500.0
2015-01-28 13:40:00,150.83,150.92,150.8,150.87,7600.0,139.2941,139.3772,139.2664,139.331,7600.0
2015-01-28 13:50:00,150.89,151.0,150.58,150.58,16300.0,139.3495,139.4511,139.0632,139.0632,16300.0
2015-01-28 14:00:00,150.6,151.15,150.19,150.39,29900.0,139.0817,139.5896,138.703,138.8877,29900.0
2015-01-28 14:10:00,150.4,150.73,150.0,150.62,18200.0,138.897,139.2017,138.5276,139.1002,18200.0
2015-01-28 14:20:00,150.62,150.76,150.13,150.22,14800.0,139.1002,139.2294,138.6476,138.7307,14800.0
2015-01-28 14:30:00,150.25,150.36,149.83,150.23,18900.0,138.7584,138.86,138.3706,138.74,18900.0
2015-01-28 14:40:00,150.22,150.64,150.21,150.32,16600.0,138.7307,139.1186,138.7215,138.8231,16600.0
2015-01-28 14:50:00,150.34,150.69,150.34,150.63,11300.0,138.8416,139.1648,138.8416,139.1094,11300.0
2015-01-28 15:00:00,150.55,150.73,150.18,150.31,12600.0,139.0355,139.2017,138.6938,138.8139,12600.0
2015-01-28 15:10:00,150.36,150.48,149.67,149.68,11300.0,138.86,138.9709,138.2228,138.232,11300.0
2015-01-28 15:20:00,149.65,149.86,149.46,149.68,29500.0,138.2043,138.3983,138.0289,138.232,29500.0
2015-01-28 15:30:00,149.68,149.74,149.11,149.17,15800.0,138.232,138.2875,137.7056,137.7611,15800.0
2015-01-28 15:40:00,149.12,149.14,148.49,149.13,48300.0,137.7149,137.7333,137.1331,137.7241,48300.0
2015-01-28 15:50:00,149.11,149.27,148.88,148.92,62300.0,137.7056,137.8534,137.4932,137.5302,62300.0
2015-01-29 09:30:00,149.0,149.0,148.25,148.36,24200.0,137.6041,137.6041,136.9114,137.013,24200.0
2015-01-29 09:40:00,148.38,148.44,147.78,147.99,17500.0,137.0315,137.0869,136.4774,136.6713,17500.0
2015-01-29 09:50:00,148.04,148.52,147.84,148.24,9100.0,136.7175,137.1608,136.5328,136.9022,9100.0
2015-01-29 10:00:00,148.22,148.22,147.6,147.69,55900.0,136.8837,136.8837,136.3111,136.3942,55900.0
2015-01-29 10:10:00,147.63,147.84,147.62,147.68,12000.0,136.3388,136.5328,136.3296,136.385,12000.0
2015-01-29 10:20:00,147.54,147.67,147.04,147.38,23800.0,136.2557,136.3758,135.794,136.108,23800.0
2015-01-29 10:30:00,147.46,147.46,146.54,146.61,24200.0,136.1818,136.1818,135.3322,135.3968,24200.0
2015-01-29 10:40:00,146.62,146.62,146.2,146.61,14400.0,135.4061,135.4061,135.0182,135.3968,14400.0
2015-01-29 10:50:00,146.54,146.76,146.32,146.76,17200.0,135.3322,135.5354,135.129,135.5354,17200.0
2015-01-29 11:00:00,146.76,146.95,146.51,146.91,26600.0,135.5354,135.7108,135.3045,135.6739,26600.0
2015-01-29 11:10:00,146.99,147.56,146.98,147.4,9500.0,135.7478,136.2742,135.7385,136.1264,9500.0
2015-01-29 11:20:00,147.44,147.67,147.12,147.3,9900.0,136.1634,136.3758,135.8678,136.0341,9900.0
2015-01-29 11:30:00,147.34,147.46,147.03,147.31,21700.0,136.071,136.1818,135.7847,136.0433,21700.0
2015-01-29 11:40:00,147.35,147.53,147.34,147.43,12300.0,136.0802,136.2465,136.071,136.1541,12300.0
2015-01-29 11:50:00,147.48,147.77,147.32,147.32,11800.0,136.2003,136.4681,136.0525,136.0525,11800.0
2015-01-29 12:00:00,147.31,147.55,147.12,147.53,12200.0,136.0433,136.265,135.8678,136.2465,12200.0
2015-01-29 12:10:00,147.6,147.62,147.46,147.51,15300.0,136.3111,136.3296,136.1818,136.228,15300.0
2015-01-29 12:20:00,147.5,147.58,147.35,147.53,19400.0,136.2188,136.2927,136.0802,136.2465,19400.0
2015-01-29 12:30:00,147.51,147.57,147.37,147.49,13700.0,136.228,136.2834,136.0987,136.2095,13700.0
2015-01-29 12:40:00,147.53,147.61,147.38,147.55,10600.0,136.2465,136.3204,136.108,136.265,10600.0
2015-01-29 12:50:00,147.46,147.7,147.34,147.63,12400.0,136.1818,136.4035,136.071,136.3388,12400.0
2015-01-29 13:00:00,147.65,147.65,147.25,147.41,11100.0,136.3573,136.3573,135.9879,136.1357,11100.0
2015-01-29 13:10:00,147.4,147.82,147.4,147.76,8200.0,136.1264,136.5143,136.1264,136.4589,8200.0
2015-01-29 13:20:00,147.77,148.14,147.76,148.11,10200.0,136.4681,136.8098,136.4589,136.7821,10200.0
2015-01-29 13:30:00,148.07,148.08,147.86,148.02,10200.0,136.7452,136.7544,136.5512,136.699,10200.0
2015-01-29 13:40:00,148.02,148.37,147.97,148.25,25200.0,136.699,137.0222,136.6528,136.9114,25200.0
2015-01-29 13:50:00,148.25,148.51,148.16,148.17,19300.0,136.9114,137.1515,136.8283,136.8375,19300.0
2015-01-29 14:00:00,148.18,148.25,148.01,148.01,17300.0,136.8468,136.9114,136.6898,136.6898,17300.0
2015-01-29 14:10:00,148.0,148.17,147.95,147.95,13500.0,136.6805,136.8375,136.6344,136.6344,13500.0
2015-01-29 14:20:00,147.98,148.46,147.98,148.45,16900.0,136.6621,137.1054,136.6621,137.0961,16900.0
2015-01-29 14:30:00,148.54,148.82,148.54,148.82,15000.0,137.1792,137.4378,137.1792,137.4378,15000.0
2015-01-29 14:40:00,148.81,148.92,148.77,148.81,14400.0,137.4286,137.5302,137.3916,137.4286,14400.0
2015-01-29 14:50:00,148.79,148.82,148.63,148.8,21600.0,137.4101,137.4378,137.2624,137.4193,21600.0
2015-01-29 15:00:00,148.79,149.11,148.76,149.1,28200.0,137.4101,137.7056,137.3824,137.6964,28200.0
2015-01-29 15:10:00,149.06,149.33,148.89,149.31,11300.0,137.6595,137.9088,137.5025,137.8903,11300.0
2015-01-29 15:20:00,149.35,149.72,149.25,149.53,12700.0,137.9273,138.269,137.8349,138.0935,12700.0
2015-01-29 15:30:00,149.55,149.83,149.53,149.82,24200.0,138.112,138.3706,138.0935,138.3613,24200.0
2015-01-29 15:40:00,149.81,149.96,149.42,149.53,19100.0,138.3521,138.4906,137.9919,138.0935,19100.0
2015-01-29 15:50:00,149.55,149.73,149.38,149.69,30800.0,138.112,138.2782,137.955,138.2413,30800.0
2015-01-30 09:30:00,148.02,149.65,147.86,148.62,17600.0,136.699,138.2043,136.5512,137.2531,17600.0
2015-01-30 09:40:00,148.42,149.0,148.41,148.87,8600.0,137.0684,137.6041,137.0592,137.484,8600.0
2015-01-30 09:50:00,148.69,148.69,148.01,148.02,9100.0,137.3178,137.3178,136.6898,136.699,9100.0
2015-01-30 10:00:00,148.07,148.29,147.76,147.95,10600.0,136.7452,136.9484,136.4589,136.6344,10600.0
2015-01-30 10:10:00,147.92,148.01,147.51,147.58,16200.0,136.6067,136.6898,136.228,136.2927,16200.0
2015-01-30 10:20:00,147.54,147.78,147.41,147.47,15900.0,136.2557,136.4774,136.1357,136.1911,15900.0
2015-01-30 10:30:00,147.32,147.34,146.78,146.9,12200.0,136.0525,136.071,135.5538,135.6647,12200.0
2015-01-30 10:40:00,146.96,147.32,146.95,147.12,7000.0,135.7201,136.0525,135.7108,135.8678,7000.0
2015-01-30 10:50:00,147.09,147.09,146.24,146.44,18200.0,135.8401,135.8401,135.0551,135.2398,18200.0
2015-01-30 11:00:00,146.51,146.93,146.46,146.55,38900.0,135.3045,135.6924,135.2583,135.3414,38900.0
2015-01-30 11:10:00,146.5,146.56,145.96,146.31,11900.0,135.2953,135.3507,134.7966,135.1198,11900.0
2015-01-30 11:20:00,146.31,147.11,146.26,147.05,10700.0,135.1198,135.8586,135.0736,135.8032,10700.0
2015-01-30 11:30:00,147.05,147.37,146.86,146.93,7100.0,135.8032,136.0987,135.6277,135.6924,7100.0
2015-01-30 11:40:00,146.98,147.17,146.53,146.98,5300.0,135.7385,135.914,135.323,135.7385,5300.0
2015-01-30 11:50:00,147.01,147.63,146.72,147.56,8000.0,135.7663,136.3388,135.4984,136.2742,8000.0
2015-01-30 12:00:00,147.61,147.88,147.57,147.84,6800.0,136.3204,136.5697,136.2834,136.5328,6800.0
2015-01-30 12:10:00,147.83,148.22,147.73,148.13,10600.0,136.5235,136.8837,136.4312,136.8006,10600.0
2015-01-30 12:20:00,148.09,148.22,147.93,148.13,7900.0,136.7637,136.8837,136.6159,136.8006,7900.0
2015-01-30 12:30:00,148.11,148.11,147.75,147.77,6500.0,136.7821,136.7821,136.4497,136.4681,6500.0
2015-01-30 12:40:00,147.77,147.84,147.67,147.71,6900.0,136.4681,136.5328,136.3758,136.4127,6900.0
2015-01-30 12:50:00,147.72,147.74,147.31,147.42,9500.0,136.422,136.4404,136.0433,136.1449,9500.0
2015-01-30 13:00:00,147.38,147.67,147.37,147.58,6500.0,136.108,136.3758,136.0987,136.2927,6500.0
2015-01-30 13:10:00,147.52,147.52,147.15,147.44,6000.0,136.2372,136.2372,135.8955,136.1634,6000.0
2015-01-30 13:20:00,147.44,147.75,147.35,147.73,8400.0,136.1634,136.4497,136.0802,136.4312,8400.0
2015-01-30 13:30:00,147.69,147.86,147.6,147.77,6400.0,136.3942,136.5512,136.3111,136.4681,6400.0
2015-01-30 13:40:00,147.77,148.17,147.68,148.17,7100.0,136.4681,136.8375,136.385,136.8375,7100.0
2015-01-30 13:50:00,148.15,148.19,147.92,148.01,7600.0,136.8191,136.856,136.6067,136.6898,7600.0
2015-01-30 14:00:00,148.0,148.1,147.84,148.08,8100.0,136.6805,136.7729,136.5328,136.7544,8100.0
2015-01-30 14:10:00,148.04,148.14,147.75,148.13,12400.0,136.7175,136.8098,136.4497,136.8006,12400.0
2015-01-30 14:20:00,148.1,148.58,148.05,148.58,9500.0,136.7729,137.2162,136.7267,137.2162,9500.0
2015-01-30 14:30:00,148.61,148.73,148.36,148.4,7900.0,137.2439,137.3547,137.013,137.0499,7900.0
2015-01-30 14:40:00,148.44,148.54,147.7,147.74,9500.0,137.0869,137.1792,136.4035,136.4404,9500.0
2015-01-30 14:50:00,147.69,147.76,147.33,147.36,12700.0,136.3942,136.4589,136.0618,136.0895,12700.0
2015-01-30 15:00:00,147.4,147.62,147.01,147.11,12600.0,136.1264,136.3296,135.7663,135.8586,12600.0
2015-01-30 15:10:00,147.12,147.35,146.9,146.9,17400.0,135.8678,136.0802,135.6647,135.6647,17400.0
2015-01-30 15:20:00,146.9,147.19,146.52,147.18,22500.0,135.6647,135.9325,135.3137,135.9233,22500.0
2015-01-30 15:30:00,147.14,147.27,146.83,147.05,58400.0,135.8863,136.0064,135.6,135.8032,58400.0
2015-01-30 15:40:00,147.07,147.07,146.52,146.55,72600.0,135.8217,135.8217,135.3137,135.3414,72600.0
2015-01-30 15:50:00,146.54,146.61,146.26,146.47,123000.0,135.3322,135.3968,135.0736,135.2676,123000.0
2015-02-02 09:30:00,146.88,147.11,145.95,146.0,22000.0,135.6462,135.8586,134.7873,134.8335,22000.0
2015-02-02 09:40:00,145.73,145.86,144.55,144.84,39200.0,134.5842,134.7042,133.4944,133.7622,39200.0
2015-02-02 09:50:00,144.66,144.67,144.0,144.0,13500.0,133.596,133.6052,132.9865,132.9865,13500.0
2015-02-02 10:00:00,144.0,144.42,143.56,143.79,27300.0,132.9865,133.3743,132.5801,132.7925,27300.0
2015-02-02 10:10:00,143.72,144.46,143.53,144.33,39200.0,132.7279,133.4113,132.5524,133.2912,39200.0
2015-02-02 10:20:00,144.32,144.48,143.81,143.81,77600.0,133.282,133.4298,132.811,132.811,77600.0
2015-02-02 10:30:00,143.83,144.41,143.7,144.35,33700.0,132.8295,133.3651,132.7094,133.3097,33700.0
2015-02-02 10:40:00,144.39,144.43,144.01,144.3,38600.0,133.3466,133.3836,132.9957,133.2635,38600.0
2015-02-02 10:50:00,144.3,144.45,144.25,144.29,61700.0,133.2635,133.4021,133.2173,133.2543,61700.0
2015-02-02 11:00:00,144.3,145.5,144.29,145.5,59600.0,133.2635,134.3717,133.2543,134.3717,59600.0
2015-02-02 11:10:00,145.5,145.82,145.24,145.37,17300.0,134.3717,134.6673,134.1316,134.2517,17300.0
2015-02-02 11:20:00,145.31,145.81,145.26,145.74,15900.0,134.1963,134.658,134.1501,134.5934,15900.0
2015-02-02 11:30:00,145.86,146.25,145.81,146.02,17200.0,134.7042,135.0644,134.658,134.852,17200.0
2015-02-02 11:40:00,146.0,146.11,145.8,145.8,12700.0,134.8335,134.9351,134.6488,134.6488,12700.0
2015-02-02 11:50:00,145.75,145.83,145.4,145.4,14200.0,134.6026,134.6765,134.2794,134.2794,14200.0
2015-02-02 12:00:00,145.42,145.47,145.1,145.34,14200.0,134.2979,134.344,134.0023,134.224,14200.0
2015-02-02 12:10:00,145.29,145.41,145.14,145.32,10200.0,134.1778,134.2886,134.0393,134.2055,10200.0
2015-02-02 12:20:00,145.32,145.32,144.77,145.18,10200.0,134.2055,134.2055,133.6976,134.0762,10200.0
2015-02-02 12:30:00,145.17,145.17,144.9,145.14,14900.0,134.067,134.067,133.8176,134.0393,14900.0
2015-02-02 12:40:00,145.15,145.21,144.5,144.57,21800.0,134.0485,134.1039,133.4482,133.5129,21800.0
2015-02-02 12:50:00,144.55,144.78,144.3,144.53,19800.0,133.4944,133.7068,133.2635,133.4759,19800.0
2015-02-02 13:00:00,144.53,144.74,144.32,144.63,14400.0,133.4759,133.6699,133.282,133.5683,14400.0
2015-02-02 13:10:00,144.71,144.78,144.1,144.27,15600.0,133.6422,133.7068,133.0788,133.2358,15600.0
2015-02-02 13:20:00,144.33,144.58,144.1,144.14,24200.0,133.2912,133.5221,133.0788,133.1158,24200.0
2015-02-02 13:30:00,144.15,144.41,143.93,143.93,28500.0,133.125,133.3651,132.9218,132.9218,28500.0
2015-02-02 13:40:00,143.95,144.16,143.79,143.85,15700.0,132.9403,133.1342,132.7925,132.8479,15700.0
2015-02-02 13:50:00,143.85,143.9,143.44,143.56,34600.0,132.8479,132.8941,132.4693,132.5801,34600.0
2015-02-02 14:00:00,143.55,144.14,143.5,144.13,19200.0,132.5709,133.1158,132.5247,133.1065,19200.0
2015-02-02 14:10:00,144.13,144.37,144.0,144.27,24400.0,133.1065,133.3282,132.9865,133.2358,24400.0
2015-02-02 14:20:00,144.29,144.67,144.29,144.54,33100.0,133.2543,133.6052,133.2543,133.4852,33100.0
2015-02-02 14:30:00,144.51,144.66,144.29,144.31,31500.0,133.4575,133.596,133.2543,133.2728,31500.0
2015-02-02 14:40:00,144.3,144.58,144.01,144.12,18500.0,133.2635,133.5221,132.9957,133.0973,18500.0
2015-02-02 14:50:00,144.17,144.66,144.06,144.33,28200.0,133.1435,133.596,133.0419,133.2912,28200.0
2015-02-02 15:00:00,144.27,144.67,144.22,144.63,24100.0,133.2358,133.6052,133.1896,133.5683,24100.0
2015-02-02 15:10:00,144.67,144.67,144.29,144.53,55000.0,133.6052,133.6052,133.2543,133.4759,55000.0
2015-02-02 15:20:00,144.55,144.8,144.44,144.58,35100.0,133.4944,133.7253,133.3928,133.5221,35100.0
2015-02-02 15:30:00,144.58,145.45,144.41,145.39,54900.0,133.5221,134.3256,133.3651,134.2702,54900.0
2015-02-02 15:40:00,145.36,145.97,145.36,145.75,50400.0,134.2425,134.8058,134.2425,134.6026,50400.0
2015-02-02 15:50:00,145.82,146.0,145.61,145.98,68400.0,134.6673,134.8335,134.4733,134.815,68400.0
2015-02-03 09:30:00,145.96,147.2,144.37,147.2,43100.0,134.7966,135.9417,133.3282,135.9417,43100.0
2015-02-03 09:40:00,147.2,147.2,146.01,147.08,25200.0,135.9417,135.9417,134.8427,135.8309,25200.0
2015-02-03 09:50:00,147.02,147.53,146.83,147.35,27300.0,135.7755,136.2465,135.6,136.0802,27300.0
2015-02-03 10:00:00,147.3,147.78,146.86,147.4,23400.0,136.0341,136.4774,135.6277,136.1264,23400.0
2015-02-03 10:10:00,147.42,147.45,146.55,146.64,33400.0,136.1449,136.1726,135.3414,135.4246,33400.0
2015-02-03 10:20:00,146.66,147.6,146.65,147.6,18800.0,135.443,136.3111,135.4338,136.3111,18800.0
2015-02-03 10:30:00,147.55,147.72,147.13,147.41,14500.0,136.265,136.422,135.8771,136.1357,14500.0
2015-02-03 10:40:00,147.4,147.51,146.75,146.93,29300.0,136.1264,136.228,135.5261,135.6924,29300.0
2015-02-03 10:50:00,146.97,146.97,146.3,146.3,22400.0,135.7293,135.7293,135.1106,135.1106,22400.0
2015-02-03 11:00:00,146.25,146.84,146.08,146.78,26700.0,135.0644,135.6093,134.9074,135.5538,26700.0
2015-02-03 11:10:00,146.8,147.42,146.64,147.25,20700.0,135.5723,136.1449,135.4246,135.9879,20700.0
2015-02-03 11:20:00,147.21,147.39,147.0,147.0,12500.0,135.951,136.1172,135.757,135.757,12500.0
2015-02-03 11:30:00,146.95,147.45,146.77,147.45,17500.0,135.7108,136.1726,135.5446,136.1726,17500.0
2015-02-03 11:40:00,147.36,147.66,147.17,147.4,12100.0,136.0895,136.3665,135.914,136.1264,12100.0
2015-02-03 11:50:00,147.43,147.49,146.96,146.96,12000.0,136.1541,136.2095,135.7201,135.7201,12000.0
2015-02-03 12:00:00,146.93,147.04,146.81,146.83,18900.0,135.6924,135.794,135.5816,135.6,18900.0
2015-02-03 12:10:00,146.88,147.07,146.82,146.91,12800.0,135.6462,135.8217,135.5908,135.6739,12800.0
2015-02-03 12:20:00,146.93,146.99,146.65,146.72,6100.0,135.6924,135.7478,135.4338,135.4984,6100.0
2015-02-03 12:30:00,146.74,146.75,146.33,146.49,9400.0,135.5169,135.5261,135.1383,135.286,9400.0
2015-02-03 12:40:00,146.59,146.78,146.46,146.46,9600.0,135.3784,135.5538,135.2583,135.2583,9600.0
2015-02-03 12:50:00,146.52,146.59,146.28,146.41,9600.0,135.3137,135.3784,135.0921,135.2121,9600.0
2015-02-03 13:00:00,146.33,146.95,146.33,146.95,7600.0,135.1383,135.7108,135.1383,135.7108,7600.0
2015-02-03 13:10:00,146.9,147.37,146.84,147.3,24300.0,135.6647,136.0987,135.6093,136.0341,24300.0
2015-02-03 13:20:00,147.36,147.47,147.25,147.36,16100.0,136.0895,136.1911,135.9879,136.0895,16100.0
2015-02-03 13:30:00,147.34,147.71,147.3,147.45,39600.0,136.071,136.4127,136.0341,136.1726,39600.0
2015-02-03 13:40:00,147.42,147.49,147.25,147.26,15300.0,136.1449,136.2095,135.9879,135.9971,15300.0
2015-02-03 13:50:00,147.26,147.69,147.25,147.49,39400.0,135.9971,136.3942,135.9879,136.2095,39400.0
2015-02-03 14:00:00,147.49,147.54,147.25,147.26,25700.0,136.2095,136.2557,135.9879,135.9971,25700.0
2015-02-03 14:10:00,147.25,147.62,147.25,147.6,17700.0,135.9879,136.3296,135.9879,136.3111,17700.0
2015-02-03 14:20:00,147.61,147.66,147.25,147.35,17300.0,136.3204,136.3665,135.9879,136.0802,17300.0
2015-02-03 14:30:00,147.35,147.71,147.27,147.71,15800.0,136.0802,136.4127,136.0064,136.4127,15800.0
2015-02-03 14:40:00,147.66,147.81,147.56,147.74,14200.0,136.3665,136.5051,136.2742,136.4404,14200.0
2015-02-03 14:50:00,147.66,147.8,147.58,147.62,9800.0,136.3665,136.4958,136.2927,136.3296,9800.0
2015-02-03 15:00:00,147.62,147.91,147.49,147.6,36600.0,136.3296,136.5974,136.2095,136.3111,36600.0
2015-02-03 15:10:00,147.6,147.89,147.45,147.74,24100.0,136.3111,136.5789,136.1726,136.4404,24100.0
2015-02-03 15:20:00,147.78,148.21,147.78,148.02,34700.0,136.4774,136.8745,136.4774,136.699,34700.0
2015-02-03 15:30:00,148.05,148.43,147.96,148.43,40800.0,136.7267,137.0776,136.6436,137.0776,40800.0
2015-02-03 15:40:00,148.42,148.6,148.27,148.47,75100.0,137.0684,137.2346,136.9299,137.1146,75100.0
2015-02-03 15:50:00,148.47,148.75,148.4,148.51,105500.0,137.1146,137.3732,137.0499,137.1515,105500.0
2015-02-04 09:30:00,148.17,149.64,145.27,149.48,72700.0,136.8375,138.1951,134.1593,138.0473,72700.0
2015-02-04 09:40:00,149.14,150.99,149.11,150.61,38500.0,137.7333,139.4419,137.7056,139.0909,38500.0
2015-02-04 09:50:00,150.74,151.48,150.0,151.19,33600.0,139.211,139.8944,138.5276,139.6266,33600.0
2015-02-04 10:00:00,151.14,151.44,150.39,150.88,62500.0,139.5804,139.8574,138.8877,139.3403,62500.0
2015-02-04 10:10:00,150.86,152.13,150.43,152.06,64400.0,139.3218,140.4947,138.9247,140.43,64400.0
2015-02-04 10:20:00,152.0,152.24,151.45,152.0,43700.0,140.3746,140.5962,139.8667,140.3746,43700.0
2015-02-04 10:30:00,152.0,152.13,151.23,151.25,77200.0,140.3746,140.4947,139.6635,139.682,77200.0
2015-02-04 10:40:00,151.2,152.88,150.85,152.19,44100.0,139.6358,141.1873,139.3126,140.5501,44100.0
2015-02-04 10:50:00,152.13,152.2,151.21,151.49,43900.0,140.4947,140.5593,139.645,139.9036,43900.0
2015-02-04 11:00:00,151.4,152.15,151.21,151.48,36300.0,139.8205,140.5131,139.645,139.8944,36300.0
2015-02-04 11:10:00,151.32,151.41,149.6,150.24,50900.0,139.7466,139.8297,138.1582,138.7492,50900.0
2015-02-04 11:20:00,150.4,150.6,149.97,150.52,35400.0,138.897,139.0817,138.4999,139.0078,35400.0
2015-02-04 11:30:00,150.44,150.61,149.89,150.18,41100.0,138.9339,139.0909,138.426,138.6938,41100.0
2015-02-04 11:40:00,150.01,150.58,149.94,150.47,33000.0,138.5368,139.0632,138.4722,138.9616,33000.0
2015-02-04 11:50:00,150.5,150.61,150.22,150.57,14500.0,138.9893,139.0909,138.7307,139.054,14500.0
2015-02-04 12:00:00,150.57,150.66,149.48,150.28,22600.0,139.054,139.1371,138.0473,138.7862,22600.0
2015-02-04 12:10:00,150.23,150.48,149.93,150.05,15900.0,138.74,138.9709,138.4629,138.5737,15900.0
2015-02-04 12:20:00,150.03,150.05,149.48,149.61,23800.0,138.5553,138.5737,138.0473,138.1674,23800.0
2015-02-04 12:30:00,149.64,150.05,149.64,150.05,14200.0,138.1951,138.5737,138.1951,138.5737,14200.0
2015-02-04 12:40:00,150.01,150.09,149.76,150.0,19700.0,138.5368,138.6107,138.3059,138.5276,19700.0
2015-02-04 12:50:00,150.04,150.09,149.75,149.82,18400.0,138.5645,138.6107,138.2967,138.3613,18400.0
2015-02-04 13:00:00,149.82,150.12,149.55,149.87,13600.0,138.3613,138.6384,138.112,138.4075,13600.0
2015-02-04 13:10:00,149.8,150.87,149.8,150.11,71800.0,138.3429,139.331,138.3429,138.6292,71800.0
2015-02-04 13:20:00,150.03,150.37,149.9,150.28,9400.0,138.5553,138.8693,138.4352,138.7862,9400.0
2015-02-04 13:30:00,150.27,150.75,150.05,150.38,9700.0,138.7769,139.2202,138.5737,138.8785,9700.0
2015-02-04 13:40:00,150.38,150.49,150.19,150.41,8500.0,138.8785,138.9801,138.703,138.9062,8500.0
2015-02-04 13:50:00,150.43,150.87,150.37,150.87,9100.0,138.9247,139.331,138.8693,139.331,9100.0
2015-02-04 14:00:00,150.87,151.0,150.35,150.42,68000.0,139.331,139.4511,138.8508,138.9154,68000.0
2015-02-04 14:10:00,150.44,150.53,150.04,150.47,36500.0,138.9339,139.017,138.5645,138.9616,36500.0
2015-02-04 14:20:00,150.52,151.16,150.47,150.87,15300.0,139.0078,139.5989,138.9616,139.331,15300.0
2015-02-04 14:30:00,150.97,151.07,150.72,150.85,62600.0,139.4234,139.5157,139.1925,139.3126,62600.0
2015-02-04 14:40:00,150.87,150.9,150.58,150.87,15700.0,139.331,139.3587,139.0632,139.331,15700.0
2015-02-04 14:50:00,150.81,151.16,150.65,151.16,12200.0,139.2756,139.5989,139.1279,139.5989,12200.0
2015-02-04 15:00:00,151.14,151.67,150.98,151.49,20800.0,139.5804,140.0698,139.4326,139.9036,20800.0
2015-02-04 15:10:00,151.43,151.49,150.71,150.77,35100.0,139.8482,139.9036,139.1833,139.2387,35100.0
2015-02-04 15:20:00,150.78,150.99,150.47,150.99,18500.0,139.2479,139.4419,138.9616,139.4419,18500.0
2015-02-04 15:30:00,150.98,151.04,150.47,150.52,69100.0,139.4326,139.488,138.9616,139.0078,69100.0
2015-02-04 15:40:00,150.5,150.55,149.69,150.14,61400.0,138.9893,139.0355,138.2413,138.6569,61400.0
2015-02-04 15:50:00,150.13,150.57,149.76,150.54,102800.0,138.6476,139.054,138.3059,139.0263,102800.0
2015-02-05 09:30:00,153.5,153.91,152.07,152.34,33800.0,141.7599,142.1385,140.4393,140.6886,33800.0
2015-02-05 09:40:00,151.6,152.78,151.34,152.04,19600.0,140.0052,141.0949,139.7651,140.4115,19600.0
2015-02-05 09:50:00,152.04,152.52,151.44,151.59,20000.0,140.4115,140.8548,139.8574,139.996,20000.0
2015-02-05 10:00:00,151.72,152.29,151.1,151.17,28700.0,140.116,140.6424,139.5434,139.6081,28700.0
2015-02-05 10:10:00,151.29,151.51,150.84,151.5,12100.0,139.7189,139.9221,139.3033,139.9128,12100.0
2015-02-05 10:20:00,151.47,151.57,151.26,151.41,20800.0,139.8851,139.9775,139.6912,139.8297,20800.0
2015-02-05 10:30:00,151.33,151.48,151.02,151.47,11700.0,139.7558,139.8944,139.4696,139.8851,11700.0
2015-02-05 10:40:00,151.49,151.8,151.32,151.47,26800.0,139.9036,140.1899,139.7466,139.8851,26800.0
2015-02-05 10:50:00,151.51,151.58,151.25,151.3,22400.0,139.9221,139.9867,139.682,139.7281,22400.0
2015-02-05 11:00:00,151.2,151.38,150.64,150.65,20300.0,139.6358,139.802,139.1186,139.1279,20300.0
2015-02-05 11:10:00,150.66,151.21,150.66,151.21,8100.0,139.1371,139.645,139.1371,139.645,8100.0
2015-02-05 11:20:00,151.27,151.38,151.07,151.1,20100.0,139.7004,139.802,139.5157,139.5434,20100.0
2015-02-05 11:30:00,151.14,151.18,150.94,151.01,9300.0,139.5804,139.6173,139.3957,139.4603,9300.0
2015-02-05 11:40:00,150.99,151.07,150.87,151.0,6800.0,139.4419,139.5157,139.331,139.4511,6800.0
2015-02-05 11:50:00,150.99,151.0,150.54,150.54,9800.0,139.4419,139.4511,139.0263,139.0263,9800.0
2015-02-05 12:00:00,150.56,150.59,150.32,150.35,12100.0,139.0447,139.0724,138.8231,138.8508,12100.0
2015-02-05 12:10:00,150.42,150.59,150.39,150.48,10200.0,138.9154,139.0724,138.8877,138.9709,10200.0
2015-02-05 12:20:00,150.52,150.61,150.31,150.31,4300.0,139.0078,139.0909,138.8139,138.8139,4300.0
2015-02-05 12:30:00,150.3,150.46,150.17,150.22,10200.0,138.8046,138.9524,138.6846,138.7307,10200.0
2015-02-05 12:40:00,150.26,150.35,150.15,150.2,12800.0,138.7677,138.8508,138.6661,138.7123,12800.0
2015-02-05 12:50:00,150.22,150.22,149.98,150.03,15500.0,138.7307,138.7307,138.5091,138.5553,15500.0
2015-02-05 13:00:00,150.02,150.09,149.98,150.0,16700.0,138.546,138.6107,138.5091,138.5276,16700.0
2015-02-05 13:10:00,150.01,150.11,149.91,149.97,24400.0,138.5368,138.6292,138.4445,138.4999,24400.0
2015-02-05 13:20:00,150.0,150.24,149.98,150.17,21400.0,138.5276,138.7492,138.5091,138.6846,21400.0
2015-02-05 13:30:00,150.22,150.37,150.12,150.18,15800.0,138.7307,138.8693,138.6384,138.6938,15800.0
2015-02-05 13:40:00,150.19,150.24,150.01,150.23,17200.0,138.703,138.7492,138.5368,138.74,17200.0
2015-02-05 13:50:00,150.23,150.29,150.07,150.11,18600.0,138.74,138.7954,138.5922,138.6292,18600.0
2015-02-05 14:00:00,150.1,150.2,149.99,150.08,20200.0,138.6199,138.7123,138.5183,138.6015,20200.0
2015-02-05 14:10:00,150.08,150.36,150.07,150.13,26200.0,138.6015,138.86,138.5922,138.6476,26200.0
2015-02-05 14:20:00,150.12,150.13,149.96,149.98,22100.0,138.6384,138.6476,138.4906,138.5091,22100.0
2015-02-05 14:30:00,150.0,150.06,149.95,150.06,10700.0,138.5276,138.583,138.4814,138.583,10700.0
2015-02-05 14:40:00,150.06,150.09,149.96,150.01,18500.0,138.583,138.6107,138.4906,138.5368,18500.0
2015-02-05 14:50:00,150.01,150.03,149.64,149.72,14300.0,138.5368,138.5553,138.1951,138.269,14300.0
2015-02-05 15:00:00,149.77,150.05,149.75,149.86,20500.0,138.3152,138.5737,138.2967,138.3983,20500.0
2015-02-05 15:10:00,149.81,149.94,149.67,149.87,14700.0,138.3521,138.4722,138.2228,138.4075,14700.0
2015-02-05 15:20:00,149.88,150.33,149.81,150.29,83400.0,138.4167,138.8323,138.3521,138.7954,83400.0
2015-02-05 15:30:00,150.29,150.59,150.18,150.56,21300.0,138.7954,139.0724,138.6938,139.0447,21300.0
2015-02-05 15:40:00,150.56,150.72,150.47,150.49,36800.0,139.0447,139.1925,138.9616,138.9801,36800.0
2015-02-05 15:50:00,150.51,150.77,150.33,150.36,112600.0,138.9986,139.2387,138.8323,138.86,112600.0
2015-02-06 09:30:00,150.29,150.29,148.94,149.48,16200.0,138.7954,138.7954,137.5486,138.0473,16200.0
2015-02-06 09:40:00,149.45,149.56,148.39,148.51,21700.0,138.0196,138.1212,137.0407,137.1515,21700.0
2015-02-06 09:50:00,148.51,149.23,148.46,149.16,20300.0,137.1515,137.8165,137.1054,137.7518,20300.0
2015-02-06 10:00:00,149.18,150.0,149.17,149.99,18600.0,137.7703,138.5276,137.7611,138.5183,18600.0
2015-02-06 10:10:00,149.98,150.4,149.88,150.29,15300.0,138.5091,138.897,138.4167,138.7954,15300.0
2015-02-06 10:20:00,150.2,150.2,149.73,149.81,8900.0,138.7123,138.7123,138.2782,138.3521,8900.0
2015-02-06 10:30:00,149.9,150.36,149.83,150.31,12100.0,138.4352,138.86,138.3706,138.8139,12100.0
2015-02-06 10:40:00,150.4,150.4,150.03,150.03,10800.0,138.897,138.897,138.5553,138.5553,10800.0
2015-02-06 10:50:00,150.09,150.09,149.56,149.64,10900.0,138.6107,138.6107,138.1212,138.1951,10900.0
2015-02-06 11:00:00,149.72,149.77,149.27,149.29,12200.0,138.269,138.3152,137.8534,137.8719,12200.0
2015-02-06 11:10:00,149.28,149.54,149.17,149.48,11100.0,137.8626,138.1028,137.7611,138.0473,11100.0
2015-02-06 11:20:00,149.6,150.07,149.39,150.07,19000.0,138.1582,138.5922,137.9642,138.5922,19000.0
2015-02-06 11:30:00,150.1,150.57,150.05,150.54,13400.0,138.6199,139.054,138.5737,139.0263,13400.0
2015-02-06 11:40:00,150.55,150.55,150.3,150.34,7400.0,139.0355,139.0355,138.8046,138.8416,7400.0
2015-02-06 11:50:00,150.34,150.43,150.09,150.19,9900.0,138.8416,138.9247,138.6107,138.703,9900.0
2015-02-06 12:00:00,150.19,150.39,150.12,150.39,9800.0,138.703,138.8877,138.6384,138.8877,9800.0
2015-02-06 12:10:00,150.42,150.53,150.37,150.4,4700.0,138.9154,139.017,138.8693,138.897,4700.0
2015-02-06 12:20:00,150.39,150.49,150.21,150.41,11300.0,138.8877,138.9801,138.7215,138.9062,11300.0
2015-02-06 12:30:00,150.42,150.59,150.36,150.42,6200.0,138.9154,139.0724,138.86,138.9154,6200.0
2015-02-06 12:40:00,150.43,150.43,149.58,149.84,8700.0,138.9247,138.9247,138.1397,138.3798,8700.0
2015-02-06 12:50:00,149.84,150.28,149.71,150.27,17100.0,138.3798,138.7862,138.2598,138.7769,17100.0
2015-02-06 13:00:00,150.23,150.28,149.93,149.95,9500.0,138.74,138.7862,138.4629,138.4814,9500.0
2015-02-06 13:10:00,149.93,150.04,149.79,149.88,5200.0,138.4629,138.5645,138.3336,138.4167,5200.0
2015-02-06 13:20:00,149.88,149.93,148.9,149.0,44300.0,138.4167,138.4629,137.5117,137.6041,44300.0
2015-02-06 13:30:00,149.03,149.09,148.9,148.96,10400.0,137.6318,137.6872,137.5117,137.5671,10400.0
2015-02-06 13:40:00,149.02,149.39,149.02,149.31,8500.0,137.6225,137.9642,137.6225,137.8903,8500.0
2015-02-06 13:50:00,149.32,149.38,149.19,149.26,8700.0,137.8996,137.955,137.7795,137.8442,8700.0
2015-02-06 14:00:00,149.17,149.19,148.93,149.03,9900.0,137.7611,137.7795,137.5394,137.6318,9900.0
2015-02-06 14:10:00,149.01,149.23,148.98,149.18,12600.0,137.6133,137.8165,137.5856,137.7703,12600.0
2015-02-06 14:20:00,149.19,149.24,149.05,149.2,9500.0,137.7795,137.8257,137.6502,137.7888,9500.0
2015-02-06 14:30:00,149.19,149.36,149.16,149.18,13600.0,137.7795,137.9365,137.7518,137.7703,13600.0
2015-02-06 14:40:00,149.16,149.16,148.7,148.78,13800.0,137.7518,137.7518,137.327,137.4009,13800.0
2015-02-06 14:50:00,148.77,148.79,148.34,148.37,11700.0,137.3916,137.4101,136.9945,137.0222,11700.0
2015-02-06 15:00:00,148.41,148.47,147.73,147.97,39400.0,137.0592,137.1146,136.4312,136.6528,39400.0
2015-02-06 15:10:00,147.99,148.28,147.75,147.75,32000.0,136.6713,136.9391,136.4497,136.4497,32000.0
2015-02-06 15:20:00,147.75,147.91,147.36,147.48,69600.0,136.4497,136.5974,136.0895,136.2003,69600.0
2015-02-06 15:30:00,147.51,148.09,147.48,148.08,41900.0,136.228,136.7637,136.2003,136.7544,41900.0
2015-02-06 15:40:00,148.1,148.13,147.48,147.62,74400.0,136.7729,136.8006,136.2003,136.3296,74400.0
2015-02-06 15:50:00,147.67,147.94,147.54,147.73,127800.0,136.3758,136.6251,136.2557,136.4312,127800.0
2015-02-09 09:30:00,147.27,148.18,147.27,147.92,26700.0,136.0064,136.8468,136.0064,136.6067,26700.0
2015-02-09 09:40:00,148.09,148.35,147.9,148.29,16400.0,136.7637,137.0038,136.5882,136.9484,16400.0
2015-02-09 09:50:00,148.5,149.04,148.46,148.95,23000.0,137.1423,137.641,137.1054,137.5579,23000.0
2015-02-09 10:00:00,149.04,149.15,148.86,148.93,32300.0,137.641,137.7426,137.4748,137.5394,32300.0
2015-02-09 10:10:00,148.94,149.23,148.74,149.16,15400.0,137.5486,137.8165,137.3639,137.7518,15400.0
2015-02-09 10:20:00,149.17,149.17,148.23,148.3,51500.0,137.7611,137.7611,136.8929,136.9576,51500.0
2015-02-09 10:30:00,148.3,148.68,148.27,148.56,11800.0,136.9576,137.3085,136.9299,137.1977,11800.0
2015-02-09 10:40:00,148.49,148.49,148.11,148.22,8900.0,137.1331,137.1331,136.7821,136.8837,8900.0
2015-02-09 10:50:00,148.23,148.23,147.56,147.56,14800.0,136.8929,136.8929,136.2742,136.2742,14800.0
2015-02-09 11:00:00,147.66,147.8,147.58,147.66,9700.0,136.3665,136.4958,136.2927,136.3665,9700.0
2015-02-09 11:10:00,147.75,147.87,147.69,147.73,17200.0,136.4497,136.5605,136.3942,136.4312,17200.0
2015-02-09 11:20:00,147.76,148.02,147.75,148.0,11100.0,136.4589,136.699,136.4497,136.6805,11100.0
2015-02-09 11:30:00,148.0,148.18,147.75,148.13,8000.0,136.6805,136.8468,136.4497,136.8006,8000.0
2015-02-09 11:40:00,148.18,148.41,148.12,148.36,8300.0,136.8468,137.0592,136.7914,137.013,8300.0
2015-02-09 11:50:00,148.33,148.58,148.31,148.56,9300.0,136.9853,137.2162,136.9668,137.1977,9300.0
2015-02-09 12:00:00,148.6,148.61,148.36,148.46,8400.0,137.2346,137.2439,137.013,137.1054,8400.0
2015-02-09 12:10:00,148.5,148.53,147.96,148.01,8200.0,137.1423,137.17,136.6436,136.6898,8200.0
2015-02-09 12:20:00,148.04,148.08,147.76,147.96,16300.0,136.7175,136.7544,136.4589,136.6436,16300.0
2015-02-09 12:30:00,148.02,148.14,147.95,148.0,16600.0,136.699,136.8098,136.6344,136.6805,16600.0
2015-02-09 12:40:00,147.96,147.96,147.44,147.46,15600.0,136.6436,136.6436,136.1634,136.1818,15600.0
2015-02-09 12:50:00,147.53,147.86,147.52,147.78,6000.0,136.2465,136.5512,136.2372,136.4774,6000.0
2015-02-09 13:00:00,147.79,147.79,147.51,147.61,3800.0,136.4866,136.4866,136.228,136.3204,3800.0
2015-02-09 13:10:00,147.7,147.99,147.67,147.9,6200.0,136.4035,136.6713,136.3758,136.5882,6200.0
2015-02-09 13:20:00,147.89,147.92,147.76,147.78,6500.0,136.5789,136.6067,136.4589,136.4774,6500.0
2015-02-09 13:30:00,147.78,147.85,147.71,147.79,6800.0,136.4774,136.542,136.4127,136.4866,6800.0
2015-02-09 13:40:00,147.78,147.84,147.59,147.67,6200.0,136.4774,136.5328,136.3019,136.3758,6200.0
2015-02-09 13:50:00,147.62,147.64,147.45,147.51,6800.0,136.3296,136.3481,136.1726,136.228,6800.0
2015-02-09 14:00:00,147.56,147.58,147.33,147.34,8000.0,136.2742,136.2927,136.0618,136.071,8000.0
2015-02-09 14:10:00,147.35,147.4,146.84,146.84,10800.0,136.0802,136.1264,135.6093,135.6093,10800.0
2015-02-09 14:20:00,146.88,147.28,146.88,147.21,8700.0,135.6462,136.0156,135.6462,135.951,8700.0
2015-02-09 14:30:00,147.21,147.33,147.14,147.31,10000.0,135.951,136.0618,135.8863,136.0433,10000.0
2015-02-09 14:40:00,147.29,147.29,146.98,147.14,12800.0,136.0248,136.0248,135.7385,135.8863,12800.0
2015-02-09 14:50:00,147.08,147.43,147.08,147.32,15000.0,135.8309,136.1541,135.8309,136.0525,15000.0
2015-02-09 15:00:00,147.32,147.32,146.85,146.94,12700.0,136.0525,136.0525,135.6185,135.7016,12700.0
2015-02-09 15:10:00,146.94,147.01,146.64,146.83,24000.0,135.7016,135.7663,135.4246,135.6,24000.0
2015-02-09 15:20:00,146.8,147.32,146.74,147.32,16700.0,135.5723,136.0525,135.5169,136.0525,16700.0
2015-02-09 15:30:00,147.35,147.37,147.05,147.2,24200.0,136.0802,136.0987,135.8032,135.9417,24200.0
2015-02-09 15:40:00,147.2,147.6,147.2,147.39,30800.0,135.9417,136.3111,135.9417,136.1172,30800.0
2015-02-09 15:50:00,147.45,147.45,147.05,147.14,54300.0,136.1726,136.1726,135.8032,135.8863,54300.0
2015-02-10 09:30:00,148.73,149.46,148.0,149.44,19500.0,137.3547,138.0289,136.6805,138.0104,19500.0
2015-02-10 09:40:00,149.27,149.98,149.17,149.57,9600.0,137.8534,138.5091,137.7611,138.1305,9600.0
2015-02-10 09:50:00,149.53,149.88,149.41,149.71,11100.0,138.0935,138.4167,137.9827,138.2598,11100.0
2015-02-10 10:00:00,149.64,149.84,149.42,149.8,30800.0,138.1951,138.3798,137.9919,138.3429,30800.0
2015-02-10 10:10:00,149.8,150.16,149.8,149.98,26700.0,138.3429,138.6753,138.3429,138.5091,26700.0
2015-02-10 10:20:00,150.0,150.14,149.88,150.06,7200.0,138.5276,138.6569,138.4167,138.583,7200.0
2015-02-10 10:30:00,150.0,150.14,149.82,150.07,19000.0,138.5276,138.6569,138.3613,138.5922,19000.0
2015-02-10 10:40:00,150.08,150.28,149.8,149.91,32900.0,138.6015,138.7862,138.3429,138.4445,32900.0
2015-02-10 10:50:00,149.99,150.55,149.95,150.55,12900.0,138.5183,139.0355,138.4814,139.0355,12900.0
2015-02-10 11:00:00,150.59,150.59,150.27,150.33,19900.0,139.0724,139.0724,138.7769,138.8323,19900.0
2015-02-10 11:10:00,150.39,150.6,150.39,150.51,21800.0,138.8877,139.0817,138.8877,138.9986,21800.0
2015-02-10 11:20:00,150.55,150.56,150.36,150.44,12000.0,139.0355,139.0447,138.86,138.9339,12000.0
2015-02-10 11:30:00,150.55,150.63,150.11,150.41,11000.0,139.0355,139.1094,138.6292,138.9062,11000.0
2015-02-10 11:40:00,150.44,150.49,150.27,150.47,6700.0,138.9339,138.9801,138.7769,138.9616,6700.0
2015-02-10 11:50:00,150.47,150.49,150.09,150.14,10800.0,138.9616,138.9801,138.6107,138.6569,10800.0
2015-02-10 12:00:00,150.15,150.17,149.9,150.13,10500.0,138.6661,138.6846,138.4352,138.6476,10500.0
2015-02-10 12:10:00,150.16,150.48,150.13,150.48,7500.0,138.6753,138.9709,138.6476,138.9709,7500.0
2015-02-10 12:20:00,150.5,150.51,150.24,150.24,6600.0,138.9893,138.9986,138.7492,138.7492,6600.0
2015-02-10 12:30:00,150.2,150.32,150.05,150.32,6800.0,138.7123,138.8231,138.5737,138.8231,6800.0
2015-02-10 12:40:00,150.34,150.53,150.28,150.49,8900.0,138.8416,139.017,138.7862,138.9801,8900.0
2015-02-10 12:50:00,150.56,150.59,150.29,150.49,10800.0,139.0447,139.0724,138.7954,138.9801,10800.0
2015-02-10 13:00:00,150.52,150.54,150.4,150.4,8500.0,139.0078,139.0263,138.897,138.897,8500.0
2015-02-10 13:10:00,150.39,150.4,150.18,150.27,7400.0,138.8877,138.897,138.6938,138.7769,7400.0
2015-02-10 13:20:00,150.27,150.32,150.09,150.32,7700.0,138.7769,138.8231,138.6107,138.8231,7700.0
2015-02-10 13:30:00,150.36,150.65,150.14,150.65,8000.0,138.86,139.1279,138.6569,139.1279,8000.0
2015-02-10 13:40:00,150.6,150.79,150.6,150.76,6100.0,139.0817,139.2571,139.0817,139.2294,6100.0
2015-02-10 13:50:00,150.76,150.98,150.76,150.9,9400.0,139.2294,139.4326,139.2294,139.3587,9400.0
2015-02-10 14:00:00,150.91,151.16,150.91,151.08,12800.0,139.368,139.5989,139.368,139.525,12800.0
2015-02-10 14:10:00,151.12,151.21,150.73,150.73,22600.0,139.5619,139.645,139.2017,139.2017,22600.0
2015-02-10 14:20:00,150.76,150.85,150.57,150.85,9600.0,139.2294,139.3126,139.054,139.3126,9600.0
2015-02-10 14:30:00,150.81,150.94,150.72,150.94,7900.0,139.2756,139.3957,139.1925,139.3957,7900.0
2015-02-10 14:40:00,150.91,151.22,150.9,151.22,9000.0,139.368,139.6543,139.3587,139.6543,9000.0
2015-02-10 14:50:00,151.24,151.39,150.98,151.36,13600.0,139.6727,139.8113,139.4326,139.7836,13600.0
2015-02-10 15:00:00,151.32,151.54,151.22,151.54,13200.0,139.7466,139.9498,139.6543,139.9498,13200.0
2015-02-10 15:10:00,151.52,151.66,151.23,151.27,17100.0,139.9313,140.0606,139.6635,139.7004,17100.0
2015-02-10 15:20:00,151.3,151.67,151.3,151.67,16600.0,139.7281,140.0698,139.7281,140.0698,16600.0
2015-02-10 15:30:00,151.72,151.83,151.65,151.73,21000.0,140.116,140.2176,140.0514,140.1253,21000.0
2015-02-10 15:40:00,151.71,151.83,151.46,151.81,37900.0,140.1068,140.2176,139.8759,140.1991,37900.0
2015-02-10 15:50:00,151.79,151.89,151.56,151.64,76500.0,140.1807,140.273,139.9683,140.0421,76500.0
2015-02-11 09:30:00,151.45,152.48,151.45,152.16,8600.0,139.8667,140.8179,139.8667,140.5224,8600.0
2015-02-11 09:40:00,152.29,153.1,152.11,152.8,7200.0,140.6424,141.3905,140.4762,141.1134,7200.0
2015-02-11 09:50:00,152.82,152.88,152.36,152.8,5400.0,141.1319,141.1873,140.7071,141.1134,5400.0
2015-02-11 10:00:00,152.77,152.88,151.95,151.95,10100.0,141.0857,141.1873,140.3284,140.3284,10100.0
2015-02-11 10:10:00,152.03,152.62,151.97,152.56,9400.0,140.4023,140.9472,140.3469,140.8918,9400.0
2015-02-11 10:20:00,152.56,152.68,152.32,152.43,13300.0,140.8918,141.0026,140.6701,140.7717,13300.0
2015-02-11 10:30:00,152.41,152.74,152.16,152.74,10200.0,140.7532,141.058,140.5224,141.058,10200.0
2015-02-11 10:40:00,152.92,152.95,152.53,152.53,4900.0,141.2242,141.2519,140.8641,140.8641,4900.0
2015-02-11 10:50:00,152.58,152.9,152.53,152.9,3000.0,140.9102,141.2058,140.8641,141.2058,3000.0
2015-02-11 11:00:00,152.93,153.06,152.78,152.78,5200.0,141.2335,141.3535,141.0949,141.0949,5200.0
2015-02-11 11:10:00,152.88,152.9,152.1,152.12,7600.0,141.1873,141.2058,140.467,140.4854,7600.0
2015-02-11 11:20:00,152.17,152.27,151.97,152.07,9100.0,140.5316,140.624,140.3469,140.4393,9100.0
2015-02-11 11:30:00,152.06,152.2,151.87,152.13,3300.0,140.43,140.5593,140.2545,140.4947,3300.0
2015-02-11 11:40:00,152.2,152.48,152.16,152.36,5500.0,140.5593,140.8179,140.5224,140.7071,5500.0
2015-02-11 11:50:00,152.42,152.6,152.2,152.23,8300.0,140.7625,140.9287,140.5593,140.587,8300.0
2015-02-11 12:00:00,152.21,152.21,152.03,152.2,2800.0,140.5685,140.5685,140.4023,140.5593,2800.0
2015-02-11 12:10:00,152.12,152.31,152.12,152.21,9900.0,140.4854,140.6609,140.4854,140.5685,9900.0
2015-02-11 12:20:00,152.26,152.44,152.17,152.19,15000.0,140.6147,140.781,140.5316,140.5501,15000.0
2015-02-11 12:30:00,152.17,152.17,151.81,151.92,5500.0,140.5316,140.5316,140.1991,140.3007,5500.0
2015-02-11 12:40:00,151.94,151.96,151.45,151.5,10300.0,140.3192,140.3377,139.8667,139.9128,10300.0
2015-02-11 12:50:00,151.49,151.5,151.13,151.22,4900.0,139.9036,139.9128,139.5711,139.6543,4900.0
2015-02-11 13:00:00,151.18,151.47,151.18,151.26,4500.0,139.6173,139.8851,139.6173,139.6912,4500.0
2015-02-11 13:10:00,151.26,151.26,150.94,150.97,6500.0,139.6912,139.6912,139.3957,139.4234,6500.0
2015-02-11 13:20:00,150.92,151.41,150.92,151.4,4300.0,139.3772,139.8297,139.3772,139.8205,4300.0
2015-02-11 13:30:00,151.34,151.54,151.28,151.54,4500.0,139.7651,139.9498,139.7097,139.9498,4500.0
2015-02-11 13:40:00,151.54,151.86,151.51,151.72,6300.0,139.9498,140.2453,139.9221,140.116,6300.0
2015-02-11 13:50:00,151.77,152.22,151.69,152.22,8000.0,140.1622,140.5778,140.0883,140.5778,8000.0
2015-02-11 14:00:00,152.26,152.35,152.08,152.35,2100.0,140.6147,140.6978,140.4485,140.6978,2100.0
2015-02-11 14:10:00,152.34,152.49,152.19,152.38,5200.0,140.6886,140.8271,140.5501,140.7255,5200.0
2015-02-11 14:20:00,152.29,152.42,152.1,152.25,19400.0,140.6424,140.7625,140.467,140.6055,19400.0
2015-02-11 14:30:00,152.26,152.78,152.23,152.65,13200.0,140.6147,141.0949,140.587,140.9749,13200.0
2015-02-11 14:40:00,152.73,153.19,152.71,152.98,20200.0,141.0488,141.4736,141.0303,141.2797,20200.0
2015-02-11 14:50:00,153.05,153.11,152.75,152.75,17100.0,141.3443,141.3997,141.0672,141.0672,17100.0
2015-02-11 15:00:00,152.8,152.98,152.68,152.94,17400.0,141.1134,141.2797,141.0026,141.2427,17400.0
2015-02-11 15:10:00,152.92,153.12,152.78,152.94,30900.0,141.2242,141.4089,141.0949,141.2427,30900.0
2015-02-11 15:20:00,152.97,153.76,152.96,153.7,55000.0,141.2704,142.0,141.2612,141.9446,55000.0
2015-02-11 15:30:00,153.68,153.77,153.28,153.4,42300.0,141.9261,142.0092,141.5567,141.6675,42300.0
2015-02-11 15:40:00,153.38,153.47,153.14,153.18,35300.0,141.6491,141.7322,141.4274,141.4644,35300.0
2015-02-11 15:50:00,153.2,153.51,153.12,153.29,89100.0,141.4828,141.7691,141.4089,141.5659,89100.0
2015-02-12 09:30:00,154.0,154.0,152.82,152.92,22500.0,142.2216,142.2216,141.1319,141.2242,22500.0
2015-02-12 09:40:00,152.86,154.76,152.86,154.34,25800.0,141.1688,142.9235,141.1688,142.5356,25800.0
2015-02-12 09:50:00,154.26,154.43,153.48,153.48,16400.0,142.4618,142.6188,141.7414,141.7414,16400.0
2015-02-12 10:00:00,153.44,153.75,153.44,153.55,11900.0,141.7045,141.9908,141.7045,141.8061,11900.0
2015-02-12 10:10:00,153.58,153.65,153.3,153.33,16300.0,141.8338,141.8984,141.5752,141.6029,16300.0
2015-02-12 10:20:00,153.32,153.47,152.97,152.99,18700.0,141.5936,141.7322,141.2704,141.2889,18700.0
2015-02-12 10:30:00,152.94,153.4,152.93,153.4,7300.0,141.2427,141.6675,141.2335,141.6675,7300.0
2015-02-12 10:40:00,153.26,153.42,153.21,153.31,7600.0,141.5382,141.686,141.4921,141.5844,7600.0
2015-02-12 10:50:00,153.31,153.38,153.18,153.22,17300.0,141.5844,141.6491,141.4644,141.5013,17300.0
2015-02-12 11:00:00,153.23,153.28,152.92,153.25,13400.0,141.5105,141.5567,141.2242,141.529,13400.0
2015-02-12 11:10:00,153.24,153.31,152.92,152.92,6500.0,141.5198,141.5844,141.2242,141.2242,6500.0
2015-02-12 11:20:00,152.98,153.26,152.98,153.26,6200.0,141.2797,141.5382,141.2797,141.5382,6200.0
2015-02-12 11:30:00,153.27,153.51,153.13,153.16,6400.0,141.5475,141.7691,141.4182,141.4459,6400.0
2015-02-12 11:40:00,153.13,153.35,152.93,153.35,20500.0,141.4182,141.6214,141.2335,141.6214,20500.0
2015-02-12 11:50:00,153.33,153.77,153.32,153.42,6400.0,141.6029,142.0092,141.5936,141.686,6400.0
2015-02-12 12:00:00,153.4,153.45,153.29,153.42,4900.0,141.6675,141.7137,141.5659,141.686,4900.0
2015-02-12 12:10:00,153.43,153.43,153.26,153.42,4000.0,141.6952,141.6952,141.5382,141.686,4000.0
2015-02-12 12:20:00,153.31,153.55,153.25,153.53,8100.0,141.5844,141.8061,141.529,141.7876,8100.0
2015-02-12 12:30:00,153.55,153.7,153.28,153.34,5700.0,141.8061,141.9446,141.5567,141.6121,5700.0
2015-02-12 12:40:00,153.32,153.44,152.91,152.94,15500.0,141.5936,141.7045,141.215,141.2427,15500.0
2015-02-12 12:50:00,152.97,153.26,152.96,153.25,5600.0,141.2704,141.5382,141.2612,141.529,5600.0
2015-02-12 13:00:00,153.26,153.49,153.24,153.46,6900.0,141.5382,141.7506,141.5198,141.7229,6900.0
2015-02-12 13:10:00,153.39,153.39,153.07,153.2,5500.0,141.6583,141.6583,141.3628,141.4828,5500.0
2015-02-12 13:20:00,153.2,153.22,152.95,152.96,5400.0,141.4828,141.5013,141.2519,141.2612,5400.0
2015-02-12 13:30:00,152.97,153.38,152.95,153.38,10000.0,141.2704,141.6491,141.2519,141.6491,10000.0
2015-02-12 13:40:00,153.32,153.46,153.29,153.31,10000.0,141.5936,141.7229,141.5659,141.5844,10000.0
2015-02-12 13:50:00,153.33,153.73,153.32,153.58,4300.0,141.6029,141.9723,141.5936,141.8338,4300.0
2015-02-12 14:00:00,153.58,153.63,153.3,153.49,5000.0,141.8338,141.8799,141.5752,141.7506,5000.0
2015-02-12 14:10:00,153.52,153.52,153.29,153.36,6000.0,141.7784,141.7784,141.5659,141.6306,6000.0
2015-02-12 14:20:00,153.32,153.37,153.18,153.31,21000.0,141.5936,141.6398,141.4644,141.5844,21000.0
2015-02-12 14:30:00,153.31,153.34,152.88,152.97,20100.0,141.5844,141.6121,141.1873,141.2704,20100.0
2015-02-12 14:40:00,153.01,153.05,152.87,152.98,3600.0,141.3074,141.3443,141.1781,141.2797,3600.0
2015-02-12 14:50:00,153.02,153.06,152.85,152.97,10100.0,141.3166,141.3535,141.1596,141.2704,10100.0
2015-02-12 15:00:00,152.97,153.43,152.95,153.31,13000.0,141.2704,141.6952,141.2519,141.5844,13000.0
2015-02-12 15:10:00,153.31,153.36,153.17,153.28,23600.0,141.5844,141.6306,141.4551,141.5567,23600.0
2015-02-12 15:20:00,153.28,153.45,153.28,153.42,5600.0,141.5567,141.7137,141.5567,141.686,5600.0
2015-02-12 15:30:00,153.38,153.47,153.28,153.39,8700.0,141.6491,141.7322,141.5567,141.6583,8700.0
2015-02-12 15:40:00,153.44,153.82,153.44,153.65,11900.0,141.7045,142.0554,141.7045,141.8984,11900.0
2015-02-12 15:50:00,153.65,153.76,153.49,153.71,33200.0,141.8984,142.0,141.7506,141.9538,33200.0
2015-02-13 09:30:00,153.3,153.36,152.49,152.6,26100.0,141.5752,141.6306,140.8271,140.9287,26100.0
2015-02-13 09:40:00,152.47,152.83,152.24,152.73,16600.0,140.8087,141.1411,140.5962,141.0488,16600.0
2015-02-13 09:50:00,152.63,153.09,152.51,152.91,21300.0,140.9564,141.3812,140.8456,141.215,21300.0
2015-02-13 10:00:00,152.78,152.8,151.79,152.05,30800.0,141.0949,141.1134,140.1807,140.4208,30800.0
2015-02-13 10:10:00,152.04,152.1,151.82,152.01,17300.0,140.4115,140.467,140.2084,140.3838,17300.0
2015-02-13 10:20:00,152.04,152.82,151.87,152.82,14500.0,140.4115,141.1319,140.2545,141.1319,14500.0
2015-02-13 10:30:00,152.91,153.32,152.81,153.32,14900.0,141.215,141.5936,141.1227,141.5936,14900.0
2015-02-13 10:40:00,153.22,153.27,152.8,152.96,17600.0,141.5013,141.5475,141.1134,141.2612,17600.0
2015-02-13 10:50:00,152.96,153.34,152.95,153.2,15200.0,141.2612,141.6121,141.2519,141.4828,15200.0
2015-02-13 11:00:00,153.22,153.62,153.19,153.24,14300.0,141.5013,141.8707,141.4736,141.5198,14300.0
2015-02-13 11:10:00,153.26,153.42,153.21,153.31,15600.0,141.5382,141.686,141.4921,141.5844,15600.0
2015-02-13 11:20:00,153.25,153.48,153.23,153.24,11500.0,141.529,141.7414,141.5105,141.5198,11500.0
2015-02-13 11:30:00,153.28,153.36,153.14,153.36,16500.0,141.5567,141.6306,141.4274,141.6306,16500.0
2015-02-13 11:40:00,153.33,153.33,152.97,153.19,12100.0,141.6029,141.6029,141.2704,141.4736,12100.0
2015-02-13 11:50:00,153.18,153.48,153.16,153.3,6100.0,141.4644,141.7414,141.4459,141.5752,6100.0
2015-02-13 12:00:00,153.35,153.43,153.06,153.08,6600.0,141.6214,141.6952,141.3535,141.372,6600.0
2015-02-13 12:10:00,153.09,153.11,152.89,152.91,5300.0,141.3812,141.3997,141.1965,141.215,5300.0
2015-02-13 12:20:00,152.91,152.91,152.75,152.83,6500.0,141.215,141.215,141.0672,141.1411,6500.0
2015-02-13 12:30:00,152.77,152.85,152.7,152.85,9900.0,141.0857,141.1596,141.0211,141.1596,9900.0
2015-02-13 12:40:00,152.8,152.8,152.7,152.72,7100.0,141.1134,141.1134,141.0211,141.0395,7100.0
2015-02-13 12:50:00,152.73,152.86,152.7,152.75,14800.0,141.0488,141.1688,141.0211,141.0672,14800.0
2015-02-13 13:00:00,152.76,152.94,152.71,152.94,20300.0,141.0765,141.2427,141.0303,141.2427,20300.0
2015-02-13 13:10:00,152.94,153.02,152.77,152.77,8300.0,141.2427,141.3166,141.0857,141.0857,8300.0
2015-02-13 13:20:00,152.75,152.93,152.67,152.89,13700.0,141.0672,141.2335,140.9934,141.1965,13700.0
2015-02-13 13:30:00,152.9,152.9,152.68,152.89,9000.0,141.2058,141.2058,141.0026,141.1965,9000.0
2015-02-13 13:40:00,152.84,152.89,152.46,152.46,12400.0,141.1504,141.1965,140.7994,140.7994,12400.0
2015-02-13 13:50:00,152.48,152.58,152.34,152.58,12000.0,140.8179,140.9102,140.6886,140.9102,12000.0
2015-02-13 14:00:00,152.59,152.81,152.59,152.65,6900.0,140.9195,141.1227,140.9195,140.9749,6900.0
2015-02-13 14:10:00,152.65,152.78,152.65,152.72,7000.0,140.9749,141.0949,140.9749,141.0395,7000.0
2015-02-13 14:20:00,152.74,152.84,152.64,152.69,16600.0,141.058,141.1504,140.9657,141.0118,16600.0
2015-02-13 14:30:00,152.68,152.75,152.28,152.28,7600.0,141.0026,141.0672,140.6332,140.6332,7600.0
2015-02-13 14:40:00,152.26,152.42,152.26,152.37,8800.0,140.6147,140.7625,140.6147,140.7163,8800.0
2015-02-13 14:50:00,152.34,152.39,152.25,152.31,8800.0,140.6886,140.7348,140.6055,140.6609,8800.0
2015-02-13 15:00:00,152.26,152.54,152.21,152.37,16600.0,140.6147,140.8733,140.5685,140.7163,16600.0
2015-02-13 15:10:00,152.36,152.49,152.29,152.42,12700.0,140.7071,140.8271,140.6424,140.7625,12700.0
2015-02-13 15:20:00,152.4,152.48,152.27,152.45,17400.0,140.744,140.8179,140.624,140.7902,17400.0
2015-02-13 15:30:00,152.45,152.6,152.31,152.56,20900.0,140.7902,140.9287,140.6609,140.8918,20900.0
2015-02-13 15:40:00,152.59,152.64,152.42,152.6,24200.0,140.9195,140.9657,140.7625,140.9287,24200.0
2015-02-13 15:50:00,152.6,152.7,152.57,152.6,37100.0,140.9287,141.0211,140.901,140.9287,37100.0
2015-02-17 09:30:00,152.62,153.51,152.4,153.32,25000.0,140.9472,141.7691,140.744,141.5936,25000.0
2015-02-17 09:40:00,153.38,153.88,152.97,153.73,24600.0,141.6491,142.1108,141.2704,141.9723,24600.0
2015-02-17 09:50:00,153.67,154.25,153.64,154.09,10400.0,141.9169,142.4525,141.8892,142.3048,10400.0
2015-02-17 10:00:00,154.0,154.45,153.95,154.02,30100.0,142.2216,142.6372,142.1755,142.2401,30100.0
2015-02-17 10:10:00,153.94,154.05,153.71,153.8,12500.0,142.1662,142.2678,141.9538,142.0369,12500.0
2015-02-17 10:20:00,153.76,154.03,153.69,153.98,17000.0,142.0,142.2493,141.9353,142.2032,17000.0
2015-02-17 10:30:00,153.99,154.03,153.56,153.77,42200.0,142.2124,142.2493,141.8153,142.0092,42200.0
2015-02-17 10:40:00,153.7,153.73,153.5,153.64,10900.0,141.9446,141.9723,141.7599,141.8892,10900.0
2015-02-17 10:50:00,153.6,153.67,153.47,153.47,26400.0,141.8522,141.9169,141.7322,141.7322,26400.0
2015-02-17 11:00:00,153.48,153.6,153.25,153.6,61500.0,141.7414,141.8522,141.529,141.8522,61500.0
2015-02-17 11:10:00,153.54,153.77,153.45,153.71,20100.0,141.7968,142.0092,141.7137,141.9538,20100.0
2015-02-17 11:20:00,153.69,153.88,153.66,153.67,6800.0,141.9353,142.1108,141.9076,141.9169,6800.0
2015-02-17 11:30:00,153.71,154.0,153.71,154.0,10300.0,141.9538,142.2216,141.9538,142.2216,10300.0
2015-02-17 11:40:00,154.05,154.11,153.86,154.0,23300.0,142.2678,142.3232,142.0923,142.2216,23300.0
2015-02-17 11:50:00,153.99,154.02,153.9,154.0,3100.0,142.2124,142.2401,142.1293,142.2216,3100.0
2015-02-17 12:00:00,154.0,154.03,153.76,153.95,14700.0,142.2216,142.2493,142.0,142.1755,14700.0
2015-02-17 12:10:00,154.01,154.23,153.66,154.16,79200.0,142.2309,142.434,141.9076,142.3694,79200.0
2015-02-17 12:20:00,154.18,154.34,154.0,154.2,14300.0,142.3879,142.5356,142.2216,142.4063,14300.0
2015-02-17 12:30:00,154.21,154.34,154.11,154.19,3300.0,142.4156,142.5356,142.3232,142.3971,3300.0
2015-02-17 12:40:00,154.09,154.2,154.03,154.03,4300.0,142.3048,142.4063,142.2493,142.2493,4300.0
2015-02-17 12:50:00,154.01,154.02,153.95,153.97,6100.0,142.2309,142.2401,142.1755,142.1939,6100.0
2015-02-17 13:00:00,153.97,154.09,153.92,154.09,12700.0,142.1939,142.3048,142.1478,142.3048,12700.0
2015-02-17 13:10:00,154.07,154.23,154.07,154.2,5000.0,142.2863,142.434,142.2863,142.4063,5000.0
2015-02-17 13:20:00,154.17,154.33,154.1,154.21,16800.0,142.3786,142.5264,142.314,142.4156,16800.0
2015-02-17 13:30:00,154.21,154.29,154.14,154.18,14700.0,142.4156,142.4895,142.3509,142.3879,14700.0
2015-02-17 13:40:00,154.18,154.25,154.1,154.1,4400.0,142.3879,142.4525,142.314,142.314,4400.0
2015-02-17 13:50:00,154.05,154.28,154.05,154.16,12900.0,142.2678,142.4802,142.2678,142.3694,12900.0
2015-02-17 14:00:00,154.17,154.33,154.12,154.22,38100.0,142.3786,142.5264,142.3325,142.4248,38100.0
2015-02-17 14:10:00,154.2,154.2,153.96,154.11,2500.0,142.4063,142.4063,142.1847,142.3232,2500.0
2015-02-17 14:20:00,154.11,154.31,154.11,154.24,9000.0,142.3232,142.5079,142.3232,142.4433,9000.0
2015-02-17 14:30:00,154.25,154.43,154.25,154.42,6100.0,142.4525,142.6188,142.4525,142.6095,6100.0
2015-02-17 14:40:00,154.41,154.49,154.4,154.44,9500.0,142.6003,142.6742,142.591,142.628,9500.0
2015-02-17 14:50:00,154.41,154.45,154.31,154.37,12000.0,142.6003,142.6372,142.5079,142.5633,12000.0
2015-02-17 15:00:00,154.34,154.67,154.23,154.67,18200.0,142.5356,142.8404,142.434,142.8404,18200.0
2015-02-17 15:10:00,154.65,154.66,154.51,154.54,12800.0,142.8219,142.8312,142.6926,142.7203,12800.0
2015-02-17 15:20:00,154.51,154.69,154.48,154.52,7500.0,142.6926,142.8589,142.6649,142.7019,7500.0
2015-02-17 15:30:00,154.56,154.6,154.45,154.46,18500.0,142.7388,142.7757,142.6372,142.6465,18500.0
2015-02-17 15:40:00,154.48,154.51,154.4,154.47,27600.0,142.6649,142.6926,142.591,142.6557,27600.0
2015-02-17 15:50:00,154.48,154.88,154.42,154.86,59600.0,142.6649,143.0343,142.6095,143.0159,59600.0
2015-02-18 09:30:00,154.63,154.99,154.31,154.8,22900.0,142.8035,143.1359,142.5079,142.9605,22900.0
2015-02-18 09:40:00,154.77,155.32,154.54,155.25,9600.0,142.9327,143.4407,142.7203,143.376,9600.0
2015-02-18 09:50:00,155.13,155.35,155.0,155.08,21600.0,143.2652,143.4684,143.1452,143.219,21600.0
2015-02-18 10:00:00,155.11,155.45,155.04,155.37,37100.0,143.2467,143.5607,143.1821,143.4869,37100.0
2015-02-18 10:10:00,155.31,155.42,155.05,155.07,40900.0,143.4314,143.533,143.1913,143.2098,40900.0
2015-02-18 10:20:00,155.06,155.23,154.9,154.93,19100.0,143.2006,143.3576,143.0528,143.0805,19100.0
2015-02-18 10:30:00,154.89,155.23,154.87,154.95,9600.0,143.0436,143.3576,143.0251,143.099,9600.0
2015-02-18 10:40:00,154.97,155.17,154.97,155.17,7400.0,143.1175,143.3022,143.1175,143.3022,7400.0
2015-02-18 10:50:00,155.2,155.29,155.08,155.12,8100.0,143.3299,143.413,143.219,143.256,8100.0
2015-02-18 11:00:00,155.06,155.1,154.9,154.92,20600.0,143.2006,143.2375,143.0528,143.0713,20600.0
2015-02-18 11:10:00,154.9,154.91,154.38,154.49,14300.0,143.0528,143.062,142.5726,142.6742,14300.0
2015-02-18 11:20:00,154.45,154.53,154.25,154.46,10500.0,142.6372,142.7111,142.4525,142.6465,10500.0
2015-02-18 11:30:00,154.41,154.66,154.37,154.6,6800.0,142.6003,142.8312,142.5633,142.7757,6800.0
2015-02-18 11:40:00,154.65,155.06,154.54,154.98,11000.0,142.8219,143.2006,142.7203,143.1267,11000.0
2015-02-18 11:50:00,154.98,155.22,154.96,154.96,5900.0,143.1267,143.3483,143.1082,143.1082,5900.0
2015-02-18 12:00:00,154.96,155.09,154.94,155.03,3500.0,143.1082,143.2283,143.0897,143.1729,3500.0
2015-02-18 12:10:00,155.01,155.18,155.01,155.03,3100.0,143.1544,143.3114,143.1544,143.1729,3100.0
2015-02-18 12:20:00,155.0,155.04,154.98,155.01,4700.0,143.1452,143.1821,143.1267,143.1544,4700.0
2015-02-18 12:30:00,155.0,155.04,154.85,154.85,8900.0,143.1452,143.1821,143.0066,143.0066,8900.0
2015-02-18 12:40:00,154.82,154.88,154.72,154.72,9200.0,142.9789,143.0343,142.8866,142.8866,9200.0
2015-02-18 12:50:00,154.7,154.9,154.65,154.86,11400.0,142.8681,143.0528,142.8219,143.0159,11400.0
2015-02-18 13:00:00,154.87,154.96,154.72,154.86,22800.0,143.0251,143.1082,142.8866,143.0159,22800.0
2015-02-18 13:10:00,154.86,154.92,154.76,154.85,14300.0,143.0159,143.0713,142.9235,143.0066,14300.0
2015-02-18 13:20:00,154.84,154.91,154.8,154.86,7900.0,142.9974,143.062,142.9605,143.0159,7900.0
2015-02-18 13:30:00,154.88,154.9,154.8,154.86,7500.0,143.0343,143.0528,142.9605,143.0159,7500.0
2015-02-18 13:40:00,154.87,154.93,154.8,154.83,14100.0,143.0251,143.0805,142.9605,142.9882,14100.0
2015-02-18 13:50:00,154.84,154.98,154.83,154.98,4700.0,142.9974,143.1267,142.9882,143.1267,4700.0
2015-02-18 14:00:00,154.89,155.25,154.85,155.04,17400.0,143.0436,143.376,143.0066,143.1821,17400.0
2015-02-18 14:10:00,155.08,155.25,155.08,155.08,5100.0,143.219,143.376,143.219,143.219,5100.0
2015-02-18 14:20:00,155.04,155.12,154.77,154.86,7400.0,143.1821,143.256,142.9327,143.0159,7400.0
2015-02-18 14:30:00,154.97,155.17,154.89,155.16,6100.0,143.1175,143.3022,143.0436,143.2929,6100.0
2015-02-18 14:40:00,155.16,155.19,154.96,155.1,8400.0,143.2929,143.3206,143.1082,143.2375,8400.0
2015-02-18 14:50:00,155.08,155.13,154.89,155.04,17500.0,143.219,143.2652,143.0436,143.1821,17500.0
2015-02-18 15:00:00,155.04,155.4,155.04,155.36,8900.0,143.1821,143.5146,143.1821,143.4776,8900.0
2015-02-18 15:10:00,155.33,155.36,155.23,155.35,10500.0,143.4499,143.4776,143.3576,143.4684,10500.0
2015-02-18 15:20:00,155.36,155.36,155.14,155.17,8600.0,143.4776,143.4776,143.2744,143.3022,8600.0
2015-02-18 15:30:00,155.17,155.25,155.14,155.16,16200.0,143.3022,143.376,143.2744,143.2929,16200.0
2015-02-18 15:40:00,155.16,155.25,155.11,155.2,29100.0,143.2929,143.376,143.2467,143.3299,29100.0
2015-02-18 15:50:00,155.22,155.4,155.12,155.38,46400.0,143.3483,143.5146,143.256,143.4961,46400.0
2015-02-19 09:30:00,154.4,155.23,154.4,155.23,14200.0,142.591,143.3576,142.591,143.3576,14200.0
2015-02-19 09:40:00,155.17,155.28,154.71,154.84,26400.0,143.3022,143.4037,142.8773,142.9974,26400.0
2015-02-19 09:50:00,154.8,154.8,154.41,154.42,6600.0,142.9605,142.9605,142.6003,142.6095,6600.0
2015-02-19 10:00:00,154.43,154.56,154.16,154.4,8800.0,142.6188,142.7388,142.3694,142.591,8800.0
2015-02-19 10:10:00,154.42,154.85,154.32,154.77,15300.0,142.6095,143.0066,142.5172,142.9327,15300.0
2015-02-19 10:20:00,154.8,154.8,154.53,154.59,9500.0,142.9605,142.9605,142.7111,142.7665,9500.0
2015-02-19 10:30:00,154.55,154.65,154.34,154.65,12200.0,142.7296,142.8219,142.5356,142.8219,12200.0
2015-02-19 10:40:00,154.65,154.65,154.24,154.38,4700.0,142.8219,142.8219,142.4433,142.5726,4700.0
2015-02-19 10:50:00,154.43,154.55,154.05,154.21,41100.0,142.6188,142.7296,142.2678,142.4156,41100.0
2015-02-19 11:00:00,154.19,154.2,154.0,154.17,10700.0,142.3971,142.4063,142.2216,142.3786,10700.0
2015-02-19 11:10:00,154.15,154.2,154.01,154.05,18100.0,142.3602,142.4063,142.2309,142.2678,18100.0
2015-02-19 11:20:00,154.04,154.06,153.8,154.0,50400.0,142.2586,142.277,142.0369,142.2216,50400.0
2015-02-19 11:30:00,153.94,154.01,153.78,153.84,21200.0,142.1662,142.2309,142.0185,142.0739,21200.0
2015-02-19 11:40:00,153.81,153.96,153.7,153.94,20400.0,142.0462,142.1847,141.9446,142.1662,20400.0
2015-02-19 11:50:00,153.97,154.03,153.82,153.85,13600.0,142.1939,142.2493,142.0554,142.0831,13600.0
2015-02-19 12:00:00,153.83,153.92,153.55,153.65,60000.0,142.0646,142.1478,141.8061,141.8984,60000.0
2015-02-19 12:10:00,153.65,153.74,153.55,153.6,26700.0,141.8984,141.9815,141.8061,141.8522,26700.0
2015-02-19 12:20:00,153.64,153.65,153.51,153.51,8200.0,141.8892,141.8984,141.7691,141.7691,8200.0
2015-02-19 12:30:00,153.54,153.65,153.41,153.59,20100.0,141.7968,141.8984,141.6768,141.843,20100.0
2015-02-19 12:40:00,153.64,153.83,153.6,153.83,8400.0,141.8892,142.0646,141.8522,142.0646,8400.0
2015-02-19 12:50:00,153.8,153.81,153.66,153.78,8300.0,142.0369,142.0462,141.9076,142.0185,8300.0
2015-02-19 13:00:00,153.73,153.78,153.62,153.69,9200.0,141.9723,142.0185,141.8707,141.9353,9200.0
2015-02-19 13:10:00,153.72,153.8,153.66,153.79,20800.0,141.9631,142.0369,141.9076,142.0277,20800.0
2015-02-19 13:20:00,153.82,154.02,153.81,153.95,4600.0,142.0554,142.2401,142.0462,142.1755,4600.0
2015-02-19 13:30:00,153.94,153.95,153.52,153.52,31500.0,142.1662,142.1755,141.7784,141.7784,31500.0
2015-02-19 13:40:00,153.52,153.52,153.37,153.43,21400.0,141.7784,141.7784,141.6398,141.6952,21400.0
2015-02-19 13:50:00,153.43,153.51,153.4,153.4,15100.0,141.6952,141.7691,141.6675,141.6675,15100.0
2015-02-19 14:00:00,153.43,153.51,153.4,153.45,24000.0,141.6952,141.7691,141.6675,141.7137,24000.0
2015-02-19 14:10:00,153.45,153.5,153.43,153.5,10700.0,141.7137,141.7599,141.6952,141.7599,10700.0
2015-02-19 14:20:00,153.49,153.49,153.21,153.28,44400.0,141.7506,141.7506,141.4921,141.5567,44400.0
2015-02-19 14:30:00,153.27,153.42,153.24,153.31,14400.0,141.5475,141.686,141.5198,141.5844,14400.0
2015-02-19 14:40:00,153.31,153.42,153.28,153.32,14500.0,141.5844,141.686,141.5567,141.5936,14500.0
2015-02-19 14:50:00,153.3,153.42,153.23,153.26,29600.0,141.5752,141.686,141.5105,141.5382,29600.0
2015-02-19 15:00:00,153.26,153.31,153.2,153.25,23900.0,141.5382,141.5844,141.4828,141.529,23900.0
2015-02-19 15:10:00,153.26,153.49,153.22,153.42,31900.0,141.5382,141.7506,141.5013,141.686,31900.0
2015-02-19 15:20:00,153.42,153.54,153.34,153.5,20000.0,141.686,141.7968,141.6121,141.7599,20000.0
2015-02-19 15:30:00,153.48,153.51,153.37,153.38,28300.0,141.7414,141.7691,141.6398,141.6491,28300.0
2015-02-19 15:40:00,153.38,153.52,153.34,153.36,42200.0,141.6491,141.7784,141.6121,141.6306,42200.0
2015-02-19 15:50:00,153.36,153.37,153.13,153.26,72800.0,141.6306,141.6398,141.4182,141.5382,72800.0
2015-02-20 09:30:00,153.08,154.48,152.66,154.31,75200.0,141.372,142.6649,140.9841,142.5079,75200.0
2015-02-20 09:40:00,154.21,154.8,153.71,154.1,41700.0,142.4156,142.9605,141.9538,142.314,41700.0
2015-02-20 09:50:00,154.09,154.09,153.58,153.75,52500.0,142.3048,142.3048,141.8338,141.9908,52500.0
2015-02-20 10:00:00,153.8,153.99,153.75,153.93,24000.0,142.0369,142.2124,141.9908,142.157,24000.0
2015-02-20 10:10:00,153.93,154.43,153.92,154.32,29400.0,142.157,142.6188,142.1478,142.5172,29400.0
2015-02-20 10:20:00,154.32,154.61,154.2,154.34,29600.0,142.5172,142.785,142.4063,142.5356,29600.0
2015-02-20 10:30:00,154.34,155.0,154.26,155.0,18400.0,142.5356,143.1452,142.4618,143.1452,18400.0
2015-02-20 10:40:00,155.03,155.28,154.83,155.28,43500.0,143.1729,143.4037,142.9882,143.4037,43500.0
2015-02-20 10:50:00,155.24,155.38,155.05,155.19,17300.0,143.3668,143.4961,143.1913,143.3206,17300.0
2015-02-20 11:00:00,155.14,155.34,155.14,155.2,20200.0,143.2744,143.4592,143.2744,143.3299,20200.0
2015-02-20 11:10:00,155.21,155.47,155.18,155.35,11700.0,143.3391,143.5792,143.3114,143.4684,11700.0
2015-02-20 11:20:00,155.4,155.6,155.31,155.51,24100.0,143.5146,143.6993,143.4314,143.6161,24100.0
2015-02-20 11:30:00,155.52,156.24,155.5,155.99,57500.0,143.6254,144.2903,143.6069,144.0594,57500.0
2015-02-20 11:40:00,155.99,156.48,155.92,155.96,19800.0,144.0594,144.512,143.9948,144.0317,19800.0
2015-02-20 11:50:00,155.97,155.97,155.46,155.47,15800.0,144.041,144.041,143.57,143.5792,15800.0
2015-02-20 12:00:00,155.49,155.66,155.4,155.57,21200.0,143.5977,143.7547,143.5146,143.6716,21200.0
2015-02-20 12:10:00,155.55,155.58,155.4,155.57,9900.0,143.6531,143.6808,143.5146,143.6716,9900.0
2015-02-20 12:20:00,155.56,155.6,155.41,155.43,6700.0,143.6623,143.6993,143.5238,143.5423,6700.0
2015-02-20 12:30:00,155.38,155.89,155.31,155.79,15900.0,143.4961,143.9671,143.4314,143.8747,15900.0
2015-02-20 12:40:00,155.81,156.27,155.81,156.19,11400.0,143.8932,144.318,143.8932,144.2441,11400.0
2015-02-20 12:50:00,156.15,156.38,156.11,156.37,11300.0,144.2072,144.4196,144.1703,144.4104,11300.0
2015-02-20 13:00:00,156.35,156.46,156.27,156.29,15700.0,144.3919,144.4935,144.318,144.3365,15700.0
2015-02-20 13:10:00,156.32,156.57,156.3,156.52,11400.0,144.3642,144.5951,144.3457,144.5489,11400.0
2015-02-20 13:20:00,156.53,156.55,156.29,156.53,14700.0,144.5581,144.5766,144.3365,144.5581,14700.0
2015-02-20 13:30:00,156.48,156.57,156.34,156.57,9700.0,144.512,144.5951,144.3827,144.5951,9700.0
2015-02-20 13:40:00,156.54,156.66,156.46,156.51,15100.0,144.5674,144.6782,144.4935,144.5397,15100.0
2015-02-20 13:50:00,156.45,156.74,156.38,156.71,11600.0,144.4843,144.7521,144.4196,144.7244,11600.0
2015-02-20 14:00:00,156.71,156.84,156.6,156.76,16600.0,144.7244,144.8444,144.6228,144.7705,16600.0
2015-02-20 14:10:00,156.74,156.84,156.5,156.5,16700.0,144.7521,144.8444,144.5304,144.5304,16700.0
2015-02-20 14:20:00,156.46,156.56,156.44,156.44,12100.0,144.4935,144.5858,144.475,144.475,12100.0
2015-02-20 14:30:00,156.44,156.72,156.4,156.62,13400.0,144.475,144.7336,144.4381,144.6413,13400.0
2015-02-20 14:40:00,156.58,156.59,156.22,156.28,12800.0,144.6043,144.6135,144.2718,144.3273,12800.0
2015-02-20 14:50:00,156.29,156.32,155.95,156.02,25900.0,144.3365,144.3642,144.0225,144.0871,25900.0
2015-02-20 15:00:00,156.08,156.6,156.05,156.45,19900.0,144.1426,144.6228,144.1148,144.4843,19900.0
2015-02-20 15:10:00,156.46,156.49,156.0,156.05,22100.0,144.4935,144.5212,144.0687,144.1148,22100.0
2015-02-20 15:20:00,156.05,156.1,155.9,155.99,28000.0,144.1148,144.161,143.9763,144.0594,28000.0
2015-02-20 15:30:00,156.02,156.34,155.89,156.34,37300.0,144.0871,144.3827,143.9671,144.3827,37300.0
2015-02-20 15:40:00,156.33,156.45,156.1,156.1,67300.0,144.3734,144.4843,144.161,144.161,67300.0
2015-02-20 15:50:00,156.12,156.2,155.95,156.13,146800.0,144.1795,144.2534,144.0225,144.1887,146800.0
2015-02-23 09:30:00,156.56,159.9,156.54,159.88,186600.0,144.5858,147.6704,144.5674,147.6519,186600.0
2015-02-23 09:40:00,159.87,160.58,159.7,159.7,47600.0,147.6427,148.2984,147.4857,147.4857,47600.0
2015-02-23 09:50:00,159.78,160.26,159.44,160.21,102800.0,147.5596,148.0029,147.2456,147.9567,102800.0
2015-02-23 10:00:00,160.14,160.4,159.91,160.34,72400.0,147.892,148.1321,147.6796,148.0767,72400.0
2015-02-23 10:10:00,160.35,162.56,160.34,162.46,159300.0,148.086,150.1269,148.0767,150.0346,159300.0
2015-02-23 10:20:00,162.44,163.72,162.22,163.36,178500.0,150.0161,151.1982,149.8129,150.8658,178500.0
2015-02-23 10:30:00,163.41,163.86,163.12,163.56,113300.0,150.9119,151.3275,150.6441,151.0505,113300.0
2015-02-23 10:40:00,163.55,163.81,163.06,163.74,66800.0,151.0412,151.2813,150.5887,151.2167,66800.0
2015-02-23 10:50:00,163.77,164.28,163.5,164.2,61500.0,151.2444,151.7154,150.9951,151.6415,61500.0
2015-02-23 11:00:00,164.2,164.71,164.16,164.56,88200.0,151.6415,152.1125,151.6046,151.974,88200.0
2015-02-23 11:10:00,164.53,164.83,164.07,164.47,92200.0,151.9463,152.2233,151.5215,151.8909,92200.0
2015-02-23 11:20:00,164.51,164.66,164.18,164.53,81800.0,151.9278,152.0663,151.623,151.9463,81800.0
2015-02-23 11:30:00,164.53,164.65,164.05,164.54,61300.0,151.9463,152.0571,151.503,151.9555,61300.0
2015-02-23 11:40:00,164.54,164.89,164.47,164.73,78700.0,151.9555,152.2787,151.8909,152.131,78700.0
2015-02-23 11:50:00,164.72,164.89,164.57,164.74,28200.0,152.1217,152.2787,151.9832,152.1402,28200.0
2015-02-23 12:00:00,164.76,164.83,164.46,164.81,39300.0,152.1587,152.2233,151.8816,152.2049,39300.0
2015-02-23 12:10:00,164.8,165.23,164.8,165.2,79400.0,152.1956,152.5927,152.1956,152.565,79400.0
2015-02-23 12:20:00,165.2,165.51,165.1,165.35,57800.0,152.565,152.8513,152.4727,152.7036,57800.0
2015-02-23 12:30:00,165.32,165.37,164.83,164.98,37700.0,152.6759,152.722,152.2233,152.3619,37700.0
2015-02-23 12:40:00,164.95,165.12,164.63,164.85,40100.0,152.3342,152.4911,152.0386,152.2418,40100.0
2015-02-23 12:50:00,164.83,165.29,164.75,165.27,49400.0,152.2233,152.6481,152.1494,152.6297,49400.0
2015-02-23 13:00:00,165.24,165.4,165.12,165.22,41700.0,152.602,152.7497,152.4911,152.5835,41700.0
2015-02-23 13:10:00,165.22,165.49,165.13,165.16,32400.0,152.5835,152.8329,152.5004,152.5281,32400.0
2015-02-23 13:20:00,165.14,165.29,165.04,165.28,32500.0,152.5096,152.6481,152.4173,152.6389,32500.0
2015-02-23 13:30:00,165.28,165.52,165.08,165.12,29900.0,152.6389,152.8606,152.4542,152.4911,29900.0
2015-02-23 13:40:00,165.07,165.17,164.71,164.72,101200.0,152.445,152.5373,152.1125,152.1217,101200.0
2015-02-23 13:50:00,164.72,164.8,164.34,164.36,61800.0,152.1217,152.1956,151.7708,151.7893,61800.0
2015-02-23 14:00:00,164.36,164.36,164.02,164.22,69500.0,151.7893,151.7893,151.4753,151.66,69500.0
2015-02-23 14:10:00,164.22,164.74,164.22,164.68,53400.0,151.66,152.1402,151.66,152.0848,53400.0
2015-02-23 14:20:00,164.68,164.88,164.36,164.81,53100.0,152.0848,152.2695,151.7893,152.2049,53100.0
2015-02-23 14:30:00,164.75,164.77,164.34,164.4,49600.0,152.1494,152.1679,151.7708,151.8262,49600.0
2015-02-23 14:40:00,164.37,164.7,164.2,164.59,41400.0,151.7985,152.1033,151.6415,152.0017,41400.0
2015-02-23 14:50:00,164.59,164.59,164.08,164.16,36900.0,152.0017,152.0017,151.5307,151.6046,36900.0
2015-02-23 15:00:00,164.16,164.19,163.41,163.5,114200.0,151.6046,151.6323,150.9119,150.9951,114200.0
2015-02-23 15:10:00,163.46,163.82,163.46,163.63,72800.0,150.9581,151.2906,150.9581,151.1151,72800.0
2015-02-23 15:20:00,163.65,164.21,163.65,164.06,59400.0,151.1336,151.6507,151.1336,151.5122,59400.0
2015-02-23 15:30:00,164.06,164.26,163.84,164.16,60600.0,151.5122,151.6969,151.309,151.6046,60600.0
2015-02-23 15:40:00,164.18,164.33,164.05,164.23,74200.0,151.623,151.7616,151.503,151.6692,74200.0
2015-02-23 15:50:00,164.26,164.54,164.23,164.5,142000.0,151.6969,151.9555,151.6692,151.9186,142000.0
2015-02-24 09:30:00,164.51,165.64,164.14,165.33,37800.0,151.9278,152.9714,151.5861,152.6851,37800.0
2015-02-24 09:40:00,165.12,165.65,164.8,164.84,47600.0,152.4911,152.9806,152.1956,152.2326,47600.0
2015-02-24 09:50:00,164.92,164.98,164.31,164.67,20600.0,152.3064,152.3619,151.7431,152.0756,20600.0
2015-02-24 10:00:00,164.81,164.83,164.31,164.72,10800.0,152.2049,152.2233,151.7431,152.1217,10800.0
2015-02-24 10:10:00,164.66,164.9,164.2,164.57,19200.0,152.0663,152.288,151.6415,151.9832,19200.0
2015-02-24 10:20:00,164.46,165.01,164.34,164.82,22500.0,151.8816,152.3896,151.7708,152.2141,22500.0
2015-02-24 10:30:00,164.9,165.17,164.88,165.07,9200.0,152.288,152.5373,152.2695,152.445,9200.0
2015-02-24 10:40:00,164.99,165.36,164.89,165.03,15300.0,152.3711,152.7128,152.2787,152.408,15300.0
2015-02-24 10:50:00,165.05,165.19,164.97,165.06,17400.0,152.4265,152.5558,152.3526,152.4357,17400.0
2015-02-24 11:00:00,165.05,165.26,164.96,165.2,17100.0,152.4265,152.6204,152.3434,152.565,17100.0
2015-02-24 11:10:00,165.2,165.27,165.06,165.09,27600.0,152.565,152.6297,152.4357,152.4634,27600.0
2015-02-24 11:20:00,165.08,165.23,164.96,165.04,18800.0,152.4542,152.5927,152.3434,152.4173,18800.0
2015-02-24 11:30:00,165.04,165.05,164.32,164.38,19500.0,152.4173,152.4265,151.7523,151.8077,19500.0
2015-02-24 11:40:00,164.37,164.38,163.82,164.37,29400.0,151.7985,151.8077,151.2906,151.7985,29400.0
2015-02-24 11:50:00,164.33,164.59,164.3,164.5,26300.0,151.7616,152.0017,151.7339,151.9186,26300.0
2015-02-24 12:00:00,164.5,164.8,164.38,164.38,27900.0,151.9186,152.1956,151.8077,151.8077,27900.0
2015-02-24 12:10:00,164.34,164.42,164.02,164.06,16000.0,151.7708,151.8447,151.4753,151.5122,16000.0
2015-02-24 12:20:00,164.01,164.23,163.98,164.12,27600.0,151.466,151.6692,151.4383,151.5676,27600.0
2015-02-24 12:30:00,164.05,164.08,163.64,163.99,16300.0,151.503,151.5307,151.1243,151.4476,16300.0
2015-02-24 12:40:00,163.99,164.33,163.94,164.28,10100.0,151.4476,151.7616,151.4014,151.7154,10100.0
2015-02-24 12:50:00,164.29,164.5,164.15,164.44,13200.0,151.7246,151.9186,151.5953,151.8632,13200.0
2015-02-24 13:00:00,164.5,164.55,164.35,164.46,13400.0,151.9186,151.9647,151.78,151.8816,13400.0
2015-02-24 13:10:00,164.49,164.53,164.12,164.14,8200.0,151.9093,151.9463,151.5676,151.5861,8200.0
2015-02-24 13:20:00,164.15,164.27,163.96,164.02,13000.0,151.5953,151.7062,151.4199,151.4753,13000.0
2015-02-24 13:30:00,163.98,164.19,163.9,163.9,6800.0,151.4383,151.6323,151.3645,151.3645,6800.0
2015-02-24 13:40:00,163.92,164.41,163.92,164.3,7600.0,151.3829,151.8355,151.3829,151.7339,7600.0
2015-02-24 13:50:00,164.33,164.54,164.24,164.54,19600.0,151.7616,151.9555,151.6785,151.9555,19600.0
2015-02-24 14:00:00,164.49,164.53,164.22,164.27,10400.0,151.9093,151.9463,151.66,151.7062,10400.0
2015-02-24 14:10:00,164.28,164.5,164.27,164.48,17900.0,151.7154,151.9186,151.7062,151.9001,17900.0
2015-02-24 14:20:00,164.48,164.69,164.47,164.67,18900.0,151.9001,152.094,151.8909,152.0756,18900.0
2015-02-24 14:30:00,164.7,164.74,164.32,164.33,27400.0,152.1033,152.1402,151.7523,151.7616,27400.0
2015-02-24 14:40:00,164.32,164.34,163.98,164.0,31800.0,151.7523,151.7708,151.4383,151.4568,31800.0
2015-02-24 14:50:00,163.93,164.2,163.9,163.9,25500.0,151.3922,151.6415,151.3645,151.3645,25500.0
2015-02-24 15:00:00,163.91,164.38,163.91,164.34,11800.0,151.3737,151.8077,151.3737,151.7708,11800.0
2015-02-24 15:10:00,164.38,164.48,164.33,164.48,24200.0,151.8077,151.9001,151.7616,151.9001,24200.0
2015-02-24 15:20:00,164.47,164.59,164.37,164.54,17200.0,151.8909,152.0017,151.7985,151.9555,17200.0
2015-02-24 15:30:00,164.53,164.74,164.52,164.72,23000.0,151.9463,152.1402,151.937,152.1217,23000.0
2015-02-24 15:40:00,164.71,164.79,164.43,164.44,32600.0,152.1125,152.1864,151.8539,151.8632,32600.0
2015-02-24 15:50:00,164.43,164.53,164.25,164.48,63600.0,151.8539,151.9463,151.6877,151.9001,63600.0
2015-02-25 09:30:00,164.44,165.07,164.38,165.07,28300.0,151.8632,152.445,151.8077,152.445,28300.0
2015-02-25 09:40:00,165.01,165.75,164.77,165.52,20500.0,152.3896,153.073,152.1679,152.8606,20500.0
2015-02-25 09:50:00,165.45,165.53,164.63,164.68,15800.0,152.7959,152.8698,152.0386,152.0848,15800.0
2015-02-25 10:00:00,164.63,164.79,164.2,164.2,9200.0,152.0386,152.1864,151.6415,151.6415,9200.0
2015-02-25 10:10:00,164.28,164.35,163.88,164.32,12200.0,151.7154,151.78,151.346,151.7523,12200.0
2015-02-25 10:20:00,164.27,164.76,164.23,164.76,4700.0,151.7062,152.1587,151.6692,152.1587,4700.0
2015-02-25 10:30:00,164.82,164.82,164.63,164.67,8400.0,152.2141,152.2141,152.0386,152.0756,8400.0
2015-02-25 10:40:00,164.65,164.85,164.61,164.84,11500.0,152.0571,152.2418,152.0202,152.2326,11500.0
2015-02-25 10:50:00,164.87,164.92,164.69,164.71,10600.0,152.2603,152.3064,152.094,152.1125,10600.0
2015-02-25 11:00:00,164.68,164.93,164.64,164.83,7600.0,152.0848,152.3157,152.0479,152.2233,7600.0
2015-02-25 11:10:00,164.82,165.02,164.67,164.89,8200.0,152.2141,152.3988,152.0756,152.2787,8200.0
2015-02-25 11:20:00,164.96,165.21,164.86,165.09,11800.0,152.3434,152.5743,152.251,152.4634,11800.0
2015-02-25 11:30:00,165.09,165.09,164.71,164.8,6300.0,152.4634,152.4634,152.1125,152.1956,6300.0
2015-02-25 11:40:00,164.73,165.07,164.71,165.07,9400.0,152.131,152.445,152.1125,152.445,9400.0
2015-02-25 11:50:00,165.07,165.07,164.84,164.85,9200.0,152.445,152.445,152.2326,152.2418,9200.0
2015-02-25 12:00:00,164.87,165.29,164.87,165.22,9200.0,152.2603,152.6481,152.2603,152.5835,9200.0
2015-02-25 12:10:00,165.24,165.47,165.23,165.47,10300.0,152.602,152.8144,152.5927,152.8144,10300.0
2015-02-25 12:20:00,165.46,165.73,165.39,165.72,12000.0,152.8051,153.0545,152.7405,153.0453,12000.0
2015-02-25 12:30:00,165.7,165.7,165.61,165.65,12100.0,153.0268,153.0268,152.9437,152.9806,12100.0
2015-02-25 12:40:00,165.65,166.0,165.63,166.0,11800.0,152.9806,153.3038,152.9621,153.3038,11800.0
2015-02-25 12:50:00,165.99,166.08,165.83,165.86,12900.0,153.2946,153.3777,153.1468,153.1746,12900.0
2015-02-25 13:00:00,165.86,166.06,165.85,165.9,18600.0,153.1746,153.3593,153.1653,153.2115,18600.0
2015-02-25 13:10:00,165.9,166.12,165.82,166.12,11600.0,153.2115,153.4147,153.1376,153.4147,11600.0
2015-02-25 13:20:00,166.12,166.12,165.93,165.96,8200.0,153.4147,153.4147,153.2392,153.2669,8200.0
2015-02-25 13:30:00,165.95,166.2,165.82,166.14,16100.0,153.2577,153.4885,153.1376,153.4331,16100.0
2015-02-25 13:40:00,166.14,166.14,165.89,166.05,13200.0,153.4331,153.4331,153.2023,153.35,13200.0
2015-02-25 13:50:00,166.08,166.1,165.66,165.66,9800.0,153.3777,153.3962,152.9898,152.9898,9800.0
2015-02-25 14:00:00,165.65,165.65,165.39,165.44,10500.0,152.9806,152.9806,152.7405,152.7867,10500.0
2015-02-25 14:10:00,165.41,165.59,165.33,165.53,15000.0,152.759,152.9252,152.6851,152.8698,15000.0
2015-02-25 14:20:00,165.49,165.58,165.4,165.55,8200.0,152.8329,152.916,152.7497,152.8883,8200.0
2015-02-25 14:30:00,165.53,165.6,165.47,165.53,13200.0,152.8698,152.9344,152.8144,152.8698,13200.0
2015-02-25 14:40:00,165.48,165.58,165.38,165.52,21300.0,152.8236,152.916,152.7313,152.8606,21300.0
2015-02-25 14:50:00,165.52,165.53,165.36,165.44,26600.0,152.8606,152.8698,152.7128,152.7867,26600.0
2015-02-25 15:00:00,165.45,165.49,165.23,165.32,17100.0,152.7959,152.8329,152.5927,152.6759,17100.0
2015-02-25 15:10:00,165.33,165.51,165.33,165.44,13900.0,152.6851,152.8513,152.6851,152.7867,13900.0
2015-02-25 15:20:00,165.4,165.43,165.05,165.1,26100.0,152.7497,152.7774,152.4265,152.4727,26100.0
2015-02-25 15:30:00,165.1,165.31,165.1,165.18,27800.0,152.4727,152.6666,152.4727,152.5466,27800.0
2015-02-25 15:40:00,165.17,165.45,165.07,165.45,36100.0,152.5373,152.7959,152.445,152.7959,36100.0
2015-02-25 15:50:00,165.46,165.49,165.31,165.39,55100.0,152.8051,152.8329,152.6666,152.7405,55100.0
2015-02-26 09:30:00,163.97,164.5,163.17,163.98,103400.0,151.4291,151.9186,150.6903,151.4383,103400.0
2015-02-26 09:40:00,163.91,164.13,162.83,162.97,39700.0,151.3737,151.5769,150.3763,150.5056,39700.0
2015-02-26 09:50:00,162.98,163.11,162.36,162.54,28200.0,150.5148,150.6349,149.9422,150.1085,28200.0
2015-02-26 10:00:00,162.56,163.09,162.54,162.78,25500.0,150.1269,150.6164,150.1085,150.3301,25500.0
2015-02-26 10:10:00,162.84,163.6,162.47,163.6,86500.0,150.3855,151.0874,150.0438,151.0874,86500.0
2015-02-26 10:20:00,163.69,163.79,163.5,163.59,9000.0,151.1705,151.2629,150.9951,151.0782,9000.0
2015-02-26 10:30:00,163.54,164.01,163.48,163.85,17100.0,151.032,151.466,150.9766,151.3183,17100.0
2015-02-26 10:40:00,163.89,164.04,163.41,163.51,34400.0,151.3552,151.4938,150.9119,151.0043,34400.0
2015-02-26 10:50:00,163.5,163.6,163.17,163.24,23100.0,150.9951,151.0874,150.6903,150.7549,23100.0
2015-02-26 11:00:00,163.23,163.6,163.18,163.47,12400.0,150.7457,151.0874,150.6995,150.9673,12400.0
2015-02-26 11:10:00,163.47,163.7,163.39,163.5,24900.0,150.9673,151.1798,150.8935,150.9951,24900.0
2015-02-26 11:20:00,163.47,163.55,163.28,163.34,10900.0,150.9673,151.0412,150.7919,150.8473,10900.0
2015-02-26 11:30:00,163.27,163.55,163.27,163.55,16700.0,150.7826,151.0412,150.7826,151.0412,16700.0
2015-02-26 11:40:00,163.59,163.63,163.51,163.6,9900.0,151.0782,151.1151,151.0043,151.0874,9900.0
2015-02-26 11:50:00,163.57,163.62,163.36,163.4,10400.0,151.0597,151.1059,150.8658,150.9027,10400.0
2015-02-26 12:00:00,163.44,163.58,163.32,163.55,34600.0,150.9396,151.0689,150.8288,151.0412,34600.0
2015-02-26 12:10:00,163.54,163.89,163.54,163.75,11500.0,151.032,151.3552,151.032,151.2259,11500.0
2015-02-26 12:20:00,163.72,163.85,163.52,163.77,11700.0,151.1982,151.3183,151.0135,151.2444,11700.0
2015-02-26 12:30:00,163.76,164.05,163.68,164.0,18100.0,151.2352,151.503,151.1613,151.4568,18100.0
2015-02-26 12:40:00,163.98,164.0,163.78,163.91,11400.0,151.4383,151.4568,151.2536,151.3737,11400.0
2015-02-26 12:50:00,163.9,164.02,163.86,164.0,13100.0,151.3645,151.4753,151.3275,151.4568,13100.0
2015-02-26 13:00:00,164.0,164.02,163.92,163.94,8700.0,151.4568,151.4753,151.3829,151.4014,8700.0
2015-02-26 13:10:00,163.95,164.02,163.67,163.67,12100.0,151.4106,151.4753,151.152,151.152,12100.0
2015-02-26 13:20:00,163.65,163.65,163.45,163.46,34400.0,151.1336,151.1336,150.9489,150.9581,34400.0
2015-02-26 13:30:00,163.46,163.65,163.45,163.47,23700.0,150.9581,151.1336,150.9489,150.9673,23700.0
2015-02-26 13:40:00,163.49,163.63,163.38,163.38,34700.0,150.9858,151.1151,150.8842,150.8842,34700.0
2015-02-26 13:50:00,163.41,163.53,163.32,163.53,10200.0,150.9119,151.0228,150.8288,151.0228,10200.0
2015-02-26 14:00:00,163.52,163.75,163.49,163.72,8400.0,151.0135,151.2259,150.9858,151.1982,8400.0
2015-02-26 14:10:00,163.71,163.91,163.63,163.72,7000.0,151.189,151.3737,151.1151,151.1982,7000.0
2015-02-26 14:20:00,163.7,163.73,163.49,163.52,24700.0,151.1798,151.2075,150.9858,151.0135,24700.0
2015-02-26 14:30:00,163.51,163.68,163.44,163.58,32000.0,151.0043,151.1613,150.9396,151.0689,32000.0
2015-02-26 14:40:00,163.58,163.79,163.58,163.65,7200.0,151.0689,151.2629,151.0689,151.1336,7200.0
2015-02-26 14:50:00,163.68,163.85,163.66,163.78,7200.0,151.1613,151.3183,151.1428,151.2536,7200.0
2015-02-26 15:00:00,163.78,163.78,163.23,163.48,19500.0,151.2536,151.2536,150.7457,150.9766,19500.0
2015-02-26 15:10:00,163.45,163.6,163.39,163.46,26200.0,150.9489,151.0874,150.8935,150.9581,26200.0
2015-02-26 15:20:00,163.43,163.49,163.19,163.35,47800.0,150.9304,150.9858,150.7088,150.8565,47800.0
2015-02-26 15:30:00,163.35,163.41,163.15,163.3,204000.0,150.8565,150.9119,150.6718,150.8103,204000.0
2015-02-26 15:40:00,163.31,163.59,163.28,163.41,67000.0,150.8196,151.0782,150.7919,150.9119,67000.0
2015-02-26 15:50:00,163.45,163.5,163.21,163.36,123700.0,150.9489,150.9951,150.7272,150.8658,123700.0
2015-02-27 09:30:00,162.7,163.98,162.7,163.74,93800.0,150.2562,151.4383,150.2562,151.2167,93800.0
2015-02-27 09:40:00,163.81,164.79,163.68,164.77,91000.0,151.2813,152.1864,151.1613,152.1679,91000.0
2015-02-27 09:50:00,164.69,165.0,164.55,164.89,38600.0,152.094,152.3803,151.9647,152.2787,38600.0
2015-02-27 10:00:00,164.97,165.52,164.9,165.25,24800.0,152.3526,152.8606,152.288,152.6112,24800.0
2015-02-27 10:10:00,165.18,165.18,164.28,164.6,35400.0,152.5466,152.5466,151.7154,152.0109,35400.0
2015-02-27 10:20:00,164.6,164.72,164.38,164.72,18800.0,152.0109,152.1217,151.8077,152.1217,18800.0
2015-02-27 10:30:00,164.81,165.12,164.74,165.04,23600.0,152.2049,152.4911,152.1402,152.4173,23600.0
2015-02-27 10:40:00,165.09,165.27,164.98,165.16,15900.0,152.4634,152.6297,152.3619,152.5281,15900.0
2015-02-27 10:50:00,165.17,165.21,164.84,164.84,23000.0,152.5373,152.5743,152.2326,152.2326,23000.0
2015-02-27 11:00:00,164.94,165.09,164.52,164.62,10800.0,152.3249,152.4634,151.937,152.0294,10800.0
2015-02-27 11:10:00,164.57,164.65,164.42,164.5,25400.0,151.9832,152.0571,151.8447,151.9186,25400.0
2015-02-27 11:20:00,164.44,164.45,163.8,163.87,12900.0,151.8632,151.8724,151.2721,151.3368,12900.0
2015-02-27 11:30:00,163.87,164.36,163.87,164.36,15200.0,151.3368,151.7893,151.3368,151.7893,15200.0
2015-02-27 11:40:00,164.33,164.64,164.33,164.41,12200.0,151.7616,152.0479,151.7616,151.8355,12200.0
2015-02-27 11:50:00,164.44,164.47,164.28,164.47,5000.0,151.8632,151.8909,151.7154,151.8909,5000.0
2015-02-27 12:00:00,164.53,164.82,164.47,164.82,9500.0,151.9463,152.2141,151.8909,152.2141,9500.0
2015-02-27 12:10:00,164.85,164.98,164.66,164.66,7500.0,152.2418,152.3619,152.0663,152.0663,7500.0
2015-02-27 12:20:00,164.66,165.27,164.64,165.27,7400.0,152.0663,152.6297,152.0479,152.6297,7400.0
2015-02-27 12:30:00,165.28,165.37,164.89,164.89,21600.0,152.6389,152.722,152.2787,152.2787,21600.0
2015-02-27 12:40:00,164.88,164.88,164.67,164.67,7000.0,152.2695,152.2695,152.0756,152.0756,7000.0
2015-02-27 12:50:00,164.73,164.74,164.23,164.49,28600.0,152.131,152.1402,151.6692,151.9093,28600.0
2015-02-27 13:00:00,164.44,164.66,164.41,164.62,19200.0,151.8632,152.0663,151.8355,152.0294,19200.0
2015-02-27 13:10:00,164.58,164.65,164.52,164.61,2300.0,151.9925,152.0571,151.937,152.0202,2300.0
2015-02-27 13:20:00,164.53,164.56,164.35,164.5,10600.0,151.9463,151.974,151.78,151.9186,10600.0
2015-02-27 13:30:00,164.43,164.72,164.38,164.72,10900.0,151.8539,152.1217,151.8077,152.1217,10900.0
2015-02-27 13:40:00,164.64,164.64,164.45,164.49,5900.0,152.0479,152.0479,151.8724,151.9093,5900.0
2015-02-27 13:50:00,164.48,164.62,164.45,164.52,4100.0,151.9001,152.0294,151.8724,151.937,4100.0
2015-02-27 14:00:00,164.52,164.62,164.5,164.53,5300.0,151.937,152.0294,151.9186,151.9463,5300.0
2015-02-27 14:10:00,164.51,164.64,164.51,164.64,5900.0,151.9278,152.0479,151.9278,152.0479,5900.0
2015-02-27 14:20:00,164.56,165.01,164.52,165.0,19000.0,151.974,152.3896,151.937,152.3803,19000.0
2015-02-27 14:30:00,165.03,165.16,164.7,164.72,17900.0,152.408,152.5281,152.1033,152.1217,17900.0
2015-02-27 14:40:00,164.77,165.03,164.62,165.03,23100.0,152.1679,152.408,152.0294,152.408,23100.0
2015-02-27 14:50:00,165.03,165.23,164.88,165.23,24200.0,152.408,152.5927,152.2695,152.5927,24200.0
2015-02-27 15:00:00,165.23,165.24,164.91,165.06,15600.0,152.5927,152.602,152.2972,152.4357,15600.0
2015-02-27 15:10:00,165.0,165.25,164.91,165.12,20900.0,152.3803,152.6112,152.2972,152.4911,20900.0
2015-02-27 15:20:00,165.24,165.75,165.17,165.75,28000.0,152.602,153.073,152.5373,153.073,28000.0
2015-02-27 15:30:00,165.71,165.71,164.92,165.01,25100.0,153.036,153.036,152.3064,152.3896,25100.0
2015-02-27 15:40:00,164.97,165.11,164.75,164.85,48700.0,152.3526,152.4819,152.1494,152.2418,48700.0
2015-02-27 15:50:00,164.87,164.9,164.32,164.42,158800.0,152.2603,152.288,151.7523,151.8447,158800.0
2015-03-02 09:30:00,164.1,164.7,162.9,163.84,46300.0,151.5492,152.1033,150.4409,151.309,46300.0
2015-03-02 09:40:00,163.91,164.83,163.86,164.78,23000.0,151.3737,152.2233,151.3275,152.1772,23000.0
2015-03-02 09:50:00,164.85,164.85,164.06,164.27,16800.0,152.2418,152.2418,151.5122,151.7062,16800.0
2015-03-02 10:00:00,164.37,164.5,163.8,163.98,133400.0,151.7985,151.9186,151.2721,151.4383,133400.0
2015-03-02 10:10:00,163.97,164.08,163.58,163.72,17600.0,151.4291,151.5307,151.0689,151.1982,17600.0
2015-03-02 10:20:00,163.71,163.98,163.41,163.93,64700.0,151.189,151.4383,150.9119,151.3922,64700.0
2015-03-02 10:30:00,163.94,163.99,163.6,163.94,17600.0,151.4014,151.4476,151.0874,151.4014,17600.0
2015-03-02 10:40:00,163.84,163.84,163.34,163.45,10600.0,151.309,151.309,150.8473,150.9489,10600.0
2015-03-02 10:50:00,163.45,163.77,163.33,163.42,28200.0,150.9489,151.2444,150.8381,150.9212,28200.0
2015-03-02 11:00:00,163.48,163.49,162.78,162.8,67200.0,150.9766,150.9858,150.3301,150.3486,67200.0
2015-03-02 11:10:00,162.79,162.82,162.47,162.63,27100.0,150.3394,150.3671,150.0438,150.1916,27100.0
2015-03-02 11:20:00,162.61,162.73,162.03,162.28,74500.0,150.1731,150.2839,149.6375,149.8684,74500.0
2015-03-02 11:30:00,162.21,162.61,162.21,162.46,66600.0,149.8037,150.1731,149.8037,150.0346,66600.0
2015-03-02 11:40:00,162.51,162.64,162.08,162.13,24500.0,150.0808,150.2008,149.6837,149.7298,24500.0
2015-03-02 11:50:00,162.07,162.21,161.75,161.87,35400.0,149.6744,149.8037,149.3789,149.4897,35400.0
2015-03-02 12:00:00,161.87,162.03,161.58,161.58,74700.0,149.4897,149.6375,149.2219,149.2219,74700.0
2015-03-02 12:10:00,161.62,161.79,161.45,161.79,17900.0,149.2588,149.4158,149.1018,149.4158,17900.0
2015-03-02 12:20:00,161.81,161.98,161.76,161.8,9900.0,149.4343,149.5913,149.3881,149.4251,9900.0
2015-03-02 12:30:00,161.8,161.87,161.66,161.83,15600.0,149.4251,149.4897,149.2958,149.4528,15600.0
2015-03-02 12:40:00,161.85,161.87,161.6,161.68,11200.0,149.4712,149.4897,149.2404,149.3143,11200.0
2015-03-02 12:50:00,161.68,161.71,161.38,161.39,14100.0,149.3143,149.342,149.0372,149.0464,14100.0
2015-03-02 13:00:00,161.38,161.47,161.24,161.32,19700.0,149.0372,149.1203,148.9079,148.9818,19700.0
2015-03-02 13:10:00,161.32,161.68,161.32,161.65,13700.0,148.9818,149.3143,148.9818,149.2865,13700.0
2015-03-02 13:20:00,161.71,161.95,161.71,161.93,16500.0,149.342,149.5636,149.342,149.5451,16500.0
2015-03-02 13:30:00,161.94,162.0,161.88,161.95,10000.0,149.5544,149.6098,149.499,149.5636,10000.0
2015-03-02 13:40:00,161.93,161.95,161.82,161.84,16600.0,149.5451,149.5636,149.4435,149.462,16600.0
2015-03-02 13:50:00,161.84,162.0,161.77,162.0,26400.0,149.462,149.6098,149.3974,149.6098,26400.0
2015-03-02 14:00:00,161.96,162.03,161.87,161.87,11700.0,149.5728,149.6375,149.4897,149.4897,11700.0
2015-03-02 14:10:00,161.88,161.88,161.63,161.67,17000.0,149.499,149.499,149.2681,149.305,17000.0
2015-03-02 14:20:00,161.62,162.14,161.62,161.99,76000.0,149.2588,149.7391,149.2588,149.6005,76000.0
2015-03-02 14:30:00,161.99,162.01,161.92,161.98,14200.0,149.6005,149.619,149.5359,149.5913,14200.0
2015-03-02 14:40:00,161.97,161.98,161.84,161.85,12500.0,149.5821,149.5913,149.462,149.4712,12500.0
2015-03-02 14:50:00,161.81,162.01,161.78,161.95,21200.0,149.4343,149.619,149.4066,149.5636,21200.0
2015-03-02 15:00:00,161.96,162.03,161.95,161.95,23600.0,149.5728,149.6375,149.5636,149.5636,23600.0
2015-03-02 15:10:00,161.93,161.95,161.58,161.91,33500.0,149.5451,149.5636,149.2219,149.5267,33500.0
2015-03-02 15:20:00,161.91,162.06,161.91,162.01,43400.0,149.5267,149.6652,149.5267,149.619,43400.0
2015-03-02 15:30:00,162.05,162.18,161.96,162.04,64200.0,149.656,149.776,149.5728,149.6467,64200.0
2015-03-02 15:40:00,162.06,162.07,161.96,162.0,68000.0,149.6652,149.6744,149.5728,149.6098,68000.0
2015-03-02 15:50:00,162.0,162.09,161.97,161.99,191100.0,149.6098,149.6929,149.5821,149.6005,191100.0
2015-03-03 09:30:00,161.63,162.0,161.32,161.33,21100.0,149.2681,149.6098,148.9818,148.991,21100.0
2015-03-03 09:40:00,161.32,161.32,160.3,160.32,24300.0,148.9818,148.9818,148.0398,148.0583,24300.0
2015-03-03 09:50:00,160.31,160.54,159.84,160.28,14800.0,148.049,148.2614,147.615,148.0213,14800.0
2015-03-03 10:00:00,160.23,161.08,160.17,161.08,17400.0,147.9752,148.7601,147.9197,148.7601,17400.0
2015-03-03 10:10:00,161.1,161.31,160.95,160.99,18500.0,148.7786,148.9725,148.6401,148.677,18500.0
2015-03-03 10:20:00,160.96,161.02,160.27,160.33,15200.0,148.6493,148.7047,148.0121,148.0675,15200.0
2015-03-03 10:30:00,160.29,160.39,160.01,160.39,21800.0,148.0306,148.1229,147.772,148.1229,21800.0
2015-03-03 10:40:00,160.41,160.83,160.39,160.83,13600.0,148.1414,148.5293,148.1229,148.5293,13600.0
2015-03-03 10:50:00,160.82,161.11,160.69,161.09,19200.0,148.52,148.7878,148.4,148.7694,19200.0
2015-03-03 11:00:00,161.08,161.08,160.41,160.59,14000.0,148.7601,148.7601,148.1414,148.3076,14000.0
2015-03-03 11:10:00,160.61,160.79,160.2,160.71,19900.0,148.3261,148.4923,147.9474,148.4184,19900.0
2015-03-03 11:20:00,160.81,160.9,160.22,160.28,16200.0,148.5108,148.5939,147.9659,148.0213,16200.0
2015-03-03 11:30:00,160.28,160.32,160.04,160.1,9800.0,148.0213,148.0583,147.7997,147.8551,9800.0
2015-03-03 11:40:00,160.1,160.35,159.98,160.16,23200.0,147.8551,148.086,147.7443,147.9105,23200.0
2015-03-03 11:50:00,160.04,160.24,159.96,159.96,8500.0,147.7997,147.9844,147.7258,147.7258,8500.0
2015-03-03 12:00:00,160.02,160.08,159.8,159.88,35500.0,147.7812,147.8366,147.578,147.6519,35500.0
2015-03-03 12:10:00,159.84,160.09,159.81,160.06,8800.0,147.615,147.8459,147.5873,147.8182,8800.0
2015-03-03 12:20:00,160.06,160.06,159.58,159.61,7700.0,147.8182,147.8182,147.3749,147.4026,7700.0
2015-03-03 12:30:00,159.67,160.2,159.65,160.16,62900.0,147.458,147.9474,147.4395,147.9105,62900.0
2015-03-03 12:40:00,160.24,160.48,160.17,160.43,10300.0,147.9844,148.206,147.9197,148.1599,10300.0
2015-03-03 12:50:00,160.4,160.64,160.35,160.59,8900.0,148.1321,148.3538,148.086,148.3076,8900.0
2015-03-03 13:00:00,160.59,160.61,160.23,160.4,7800.0,148.3076,148.3261,147.9752,148.1321,7800.0
2015-03-03 13:10:00,160.37,160.44,160.24,160.32,8200.0,148.1044,148.1691,147.9844,148.0583,8200.0
2015-03-03 13:20:00,160.29,160.39,160.27,160.39,7300.0,148.0306,148.1229,148.0121,148.1229,7300.0
2015-03-03 13:30:00,160.41,160.66,160.41,160.59,11700.0,148.1414,148.3723,148.1414,148.3076,11700.0
2015-03-03 13:40:00,160.61,160.68,160.52,160.59,5500.0,148.3261,148.3907,148.243,148.3076,5500.0
2015-03-03 13:50:00,160.59,160.59,160.04,160.12,8600.0,148.3076,148.3076,147.7997,147.8736,8600.0
2015-03-03 14:00:00,160.1,160.45,160.1,160.42,4100.0,147.8551,148.1783,147.8551,148.1506,4100.0
2015-03-03 14:10:00,160.42,160.79,160.42,160.64,32500.0,148.1506,148.4923,148.1506,148.3538,32500.0
2015-03-03 14:20:00,160.64,160.86,160.54,160.8,23600.0,148.3538,148.557,148.2614,148.5016,23600.0
2015-03-03 14:30:00,160.79,160.82,160.47,160.56,32800.0,148.4923,148.52,148.1968,148.2799,32800.0
2015-03-03 14:40:00,160.58,160.7,160.38,160.53,8100.0,148.2984,148.4092,148.1137,148.2522,8100.0
2015-03-03 14:50:00,160.52,160.61,160.39,160.6,13000.0,148.243,148.3261,148.1229,148.3169,13000.0
2015-03-03 15:00:00,160.65,160.74,160.55,160.66,27600.0,148.363,148.4461,148.2707,148.3723,27600.0
2015-03-03 15:10:00,160.67,160.7,160.5,160.53,13700.0,148.3815,148.4092,148.2245,148.2522,13700.0
2015-03-03 15:20:00,160.55,160.56,160.46,160.53,36900.0,148.2707,148.2799,148.1876,148.2522,36900.0
2015-03-03 15:30:00,160.54,160.58,160.26,160.31,24200.0,148.2614,148.2984,148.0029,148.049,24200.0
2015-03-03 15:40:00,160.33,160.44,160.23,160.37,30200.0,148.0675,148.1691,147.9752,148.1044,30200.0
2015-03-03 15:50:00,160.37,160.49,160.17,160.23,176200.0,148.1044,148.2153,147.9197,147.9752,176200.0
2015-03-04 09:30:00,159.22,159.82,158.75,159.81,50200.0,147.0424,147.5965,146.6083,147.5873,50200.0
2015-03-04 09:40:00,159.87,160.43,159.69,160.06,11000.0,147.6427,148.1599,147.4765,147.8182,11000.0
2015-03-04 09:50:00,159.99,160.27,159.64,160.0,23500.0,147.7535,148.0121,147.4303,147.7627,23500.0
2015-03-04 10:00:00,159.99,160.16,159.57,159.73,21900.0,147.7535,147.9105,147.3656,147.5134,21900.0
2015-03-04 10:10:00,159.65,159.87,159.32,159.86,5000.0,147.4395,147.6427,147.1347,147.6334,5000.0
2015-03-04 10:20:00,159.7,160.01,159.7,159.79,12000.0,147.4857,147.772,147.4857,147.5688,12000.0
2015-03-04 10:30:00,159.79,160.09,159.76,159.88,6700.0,147.5688,147.8459,147.5411,147.6519,6700.0
2015-03-04 10:40:00,159.76,160.02,159.62,159.84,39500.0,147.5411,147.7812,147.4118,147.615,39500.0
2015-03-04 10:50:00,159.79,160.02,159.71,159.8,10500.0,147.5688,147.7812,147.4949,147.578,10500.0
2015-03-04 11:00:00,159.94,160.44,159.77,160.1,221000.0,147.7073,148.1691,147.5503,147.8551,221000.0
2015-03-04 11:10:00,160.31,161.29,159.99,161.29,200300.0,148.049,148.9541,147.7535,148.9541,200300.0
2015-03-04 11:20:00,161.32,161.35,160.82,161.12,90300.0,148.9818,149.0095,148.52,148.7971,90300.0
2015-03-04 11:30:00,161.1,161.3,160.95,161.22,110700.0,148.7786,148.9633,148.6401,148.8894,110700.0
2015-03-04 11:40:00,161.2,161.28,160.74,160.83,84700.0,148.871,148.9448,148.4461,148.5293,84700.0
2015-03-04 11:50:00,160.88,160.89,160.11,160.31,24500.0,148.5754,148.5847,147.8643,148.049,24500.0
2015-03-04 12:00:00,160.28,160.62,160.19,160.4,31800.0,148.0213,148.3353,147.9382,148.1321,31800.0
2015-03-04 12:10:00,160.44,160.68,160.31,160.4,36100.0,148.1691,148.3907,148.049,148.1321,36100.0
2015-03-04 12:20:00,160.44,160.49,160.1,160.24,51200.0,148.1691,148.2153,147.8551,147.9844,51200.0
2015-03-04 12:30:00,160.25,160.33,160.09,160.25,28700.0,147.9936,148.0675,147.8459,147.9936,28700.0
2015-03-04 12:40:00,160.34,160.39,160.2,160.25,14600.0,148.0767,148.1229,147.9474,147.9936,14600.0
2015-03-04 12:50:00,160.26,160.33,159.92,160.0,9100.0,148.0029,148.0675,147.6889,147.7627,9100.0
2015-03-04 13:00:00,159.99,160.13,159.95,160.03,9000.0,147.7535,147.8828,147.7166,147.7904,9000.0
2015-03-04 13:10:00,160.03,160.13,159.81,160.1,15600.0,147.7904,147.8828,147.5873,147.8551,15600.0
2015-03-04 13:20:00,160.12,160.24,159.98,160.04,20700.0,147.8736,147.9844,147.7443,147.7997,20700.0
2015-03-04 13:30:00,160.07,160.17,160.0,160.1,128200.0,147.8274,147.9197,147.7627,147.8551,128200.0
2015-03-04 13:40:00,160.09,160.13,160.0,160.1,32400.0,147.8459,147.8828,147.7627,147.8551,32400.0
2015-03-04 13:50:00,160.09,160.33,160.0,160.21,31900.0,147.8459,148.0675,147.7627,147.9567,31900.0
2015-03-04 14:00:00,160.24,160.71,160.24,160.56,55800.0,147.9844,148.4184,147.9844,148.2799,55800.0
2015-03-04 14:10:00,160.56,160.6,159.99,160.06,20600.0,148.2799,148.3169,147.7535,147.8182,20600.0
2015-03-04 14:20:00,160.04,160.22,160.0,160.11,17000.0,147.7997,147.9659,147.7627,147.8643,17000.0
2015-03-04 14:30:00,160.1,160.17,159.98,160.06,17400.0,147.8551,147.9197,147.7443,147.8182,17400.0
2015-03-04 14:40:00,160.06,160.14,159.97,160.02,32100.0,147.8182,147.892,147.735,147.7812,32100.0
2015-03-04 14:50:00,160.04,160.32,160.01,160.27,13200.0,147.7997,148.0583,147.772,148.0121,13200.0
2015-03-04 15:00:00,160.29,160.36,159.97,160.0,18700.0,148.0306,148.0952,147.735,147.7627,18700.0
2015-03-04 15:10:00,160.0,160.2,160.0,160.02,18700.0,147.7627,147.9474,147.7627,147.7812,18700.0
2015-03-04 15:20:00,160.04,160.24,159.98,160.21,36800.0,147.7997,147.9844,147.7443,147.9567,36800.0
2015-03-04 15:30:00,160.24,160.3,160.14,160.2,104800.0,147.9844,148.0398,147.892,147.9474,104800.0
2015-03-04 15:40:00,160.19,160.68,160.12,160.66,94800.0,147.9382,148.3907,147.8736,148.3723,94800.0
2015-03-04 15:50:00,160.61,160.64,160.19,160.26,176200.0,148.3261,148.3538,147.9382,148.0029,176200.0
2015-03-05 09:30:00,160.17,161.98,160.17,161.93,32300.0,147.9197,149.5913,147.9197,149.5451,32300.0
2015-03-05 09:40:00,161.8,161.93,161.19,161.7,23500.0,149.4251,149.5451,148.8617,149.3327,23500.0
2015-03-05 09:50:00,161.78,162.0,161.09,161.2,10500.0,149.4066,149.6098,148.7694,148.871,10500.0
2015-03-05 10:00:00,161.31,162.38,161.26,162.38,27100.0,148.9725,149.9607,148.9264,149.9607,27100.0
2015-03-05 10:10:00,162.31,162.55,161.91,161.91,14700.0,149.8961,150.1177,149.5267,149.5267,14700.0
2015-03-05 10:20:00,161.87,162.08,161.59,162.0,29300.0,149.4897,149.6837,149.2311,149.6098,29300.0
2015-03-05 10:30:00,161.92,162.08,161.77,161.81,9200.0,149.5359,149.6837,149.3974,149.4343,9200.0
2015-03-05 10:40:00,161.82,161.9,161.66,161.69,7800.0,149.4435,149.5174,149.2958,149.3235,7800.0
2015-03-05 10:50:00,161.61,161.77,161.44,161.73,22400.0,149.2496,149.3974,149.0926,149.3604,22400.0
2015-03-05 11:00:00,161.74,161.74,161.41,161.56,13900.0,149.3697,149.3697,149.0649,149.2034,13900.0
2015-03-05 11:10:00,161.59,161.59,161.31,161.36,19600.0,149.2311,149.2311,148.9725,149.0187,19600.0
2015-03-05 11:20:00,161.28,161.74,161.22,161.61,12700.0,148.9448,149.3697,148.8894,149.2496,12700.0
2015-03-05 11:30:00,161.65,161.87,161.46,161.83,7800.0,149.2865,149.4897,149.1111,149.4528,7800.0
2015-03-05 11:40:00,161.82,161.98,161.79,161.96,9500.0,149.4435,149.5913,149.4158,149.5728,9500.0
2015-03-05 11:50:00,161.97,162.3,161.91,162.27,10200.0,149.5821,149.8868,149.5267,149.8591,10200.0
2015-03-05 12:00:00,162.22,162.25,161.77,161.77,16400.0,149.8129,149.8407,149.3974,149.3974,16400.0
2015-03-05 12:10:00,161.8,161.8,161.47,161.58,9000.0,149.4251,149.4251,149.1203,149.2219,9000.0
2015-03-05 12:20:00,161.55,161.55,161.33,161.45,11200.0,149.1942,149.1942,148.991,149.1018,11200.0
2015-03-05 12:30:00,161.44,161.58,161.38,161.49,12000.0,149.0926,149.2219,149.0372,149.1388,12000.0
2015-03-05 12:40:00,161.5,161.54,161.35,161.5,8900.0,149.148,149.185,149.0095,149.148,8900.0
2015-03-05 12:50:00,161.47,161.5,160.97,161.08,9700.0,149.1203,149.148,148.6586,148.7601,9700.0
2015-03-05 13:00:00,161.12,161.37,161.04,161.37,15300.0,148.7971,149.028,148.7232,149.028,15300.0
2015-03-05 13:10:00,161.41,161.68,161.38,161.65,8900.0,149.0649,149.3143,149.0372,149.2865,8900.0
2015-03-05 13:20:00,161.6,161.8,161.51,161.79,13800.0,149.2404,149.4251,149.1573,149.4158,13800.0
2015-03-05 13:30:00,161.78,162.04,161.77,162.04,7500.0,149.4066,149.6467,149.3974,149.6467,7500.0
2015-03-05 13:40:00,162.08,162.43,162.05,162.39,16900.0,149.6837,150.0069,149.656,149.9699,16900.0
2015-03-05 13:50:00,162.4,162.43,162.11,162.27,8300.0,149.9792,150.0069,149.7114,149.8591,8300.0
2015-03-05 14:00:00,162.3,162.36,162.22,162.34,16400.0,149.8868,149.9422,149.8129,149.9238,16400.0
2015-03-05 14:10:00,162.37,162.47,162.26,162.35,6700.0,149.9515,150.0438,149.8499,149.933,6700.0
2015-03-05 14:20:00,162.35,162.4,162.3,162.39,17500.0,149.933,149.9792,149.8868,149.9699,17500.0
2015-03-05 14:30:00,162.41,162.45,162.32,162.43,16400.0,149.9884,150.0254,149.9053,150.0069,16400.0
2015-03-05 14:40:00,162.42,162.67,162.41,162.48,33800.0,149.9977,150.2285,149.9884,150.0531,33800.0
2015-03-05 14:50:00,162.48,162.81,162.45,162.51,21700.0,150.0531,150.3578,150.0254,150.0808,21700.0
2015-03-05 15:00:00,162.52,162.55,162.34,162.44,20500.0,150.09,150.1177,149.9238,150.0161,20500.0
2015-03-05 15:10:00,162.45,162.62,162.28,162.33,29100.0,150.0254,150.1824,149.8684,149.9145,29100.0
2015-03-05 15:20:00,162.29,162.53,162.28,162.48,19100.0,149.8776,150.0992,149.8684,150.0531,19100.0
2015-03-05 15:30:00,162.46,162.47,162.32,162.46,28600.0,150.0346,150.0438,149.9053,150.0346,28600.0
2015-03-05 15:40:00,162.44,162.46,162.15,162.17,20800.0,150.0161,150.0346,149.7483,149.7668,20800.0
2015-03-05 15:50:00,162.2,162.41,162.02,162.12,100900.0,149.7945,149.9884,149.6282,149.7206,100900.0
2015-03-06 09:30:00,160.95,161.0,160.28,160.77,83600.0,148.6401,148.6863,148.0213,148.4738,83600.0
2015-03-06 09:40:00,160.86,161.28,160.36,161.19,20200.0,148.557,148.9448,148.0952,148.8617,20200.0
2015-03-06 09:50:00,161.18,161.97,161.04,161.74,10800.0,148.8525,149.5821,148.7232,149.3697,10800.0
2015-03-06 10:00:00,161.64,161.8,161.39,161.8,6600.0,149.2773,149.4251,149.0464,149.4251,6600.0
2015-03-06 10:10:00,161.83,161.96,161.54,161.84,36300.0,149.4528,149.5728,149.185,149.462,36300.0
2015-03-06 10:20:00,161.84,162.08,161.66,161.87,60900.0,149.462,149.6837,149.2958,149.4897,60900.0
2015-03-06 10:30:00,161.79,161.84,161.58,161.58,8000.0,149.4158,149.462,149.2219,149.2219,8000.0
2015-03-06 10:40:00,161.67,161.8,161.59,161.8,31000.0,149.305,149.4251,149.2311,149.4251,31000.0
2015-03-06 10:50:00,161.84,161.84,161.4,161.53,11000.0,149.462,149.462,149.0557,149.1757,11000.0
2015-03-06 11:00:00,161.56,161.72,160.84,161.06,14700.0,149.2034,149.3512,148.5385,148.7417,14700.0
2015-03-06 11:10:00,161.03,161.07,160.53,160.56,33100.0,148.714,148.7509,148.2522,148.2799,33100.0
2015-03-06 11:20:00,160.59,160.64,160.03,160.12,35400.0,148.3076,148.3538,147.7904,147.8736,35400.0
2015-03-06 11:30:00,160.03,160.15,159.94,160.06,57400.0,147.7904,147.9013,147.7073,147.8182,57400.0
2015-03-06 11:40:00,160.05,160.3,160.0,160.05,23500.0,147.8089,148.0398,147.7627,147.8089,23500.0
2015-03-06 11:50:00,160.08,160.31,159.92,160.13,18100.0,147.8366,148.049,147.6889,147.8828,18100.0
2015-03-06 12:00:00,160.15,160.39,159.92,160.06,61200.0,147.9013,148.1229,147.6889,147.8182,61200.0
2015-03-06 12:10:00,160.15,160.15,159.48,159.48,7100.0,147.9013,147.9013,147.2825,147.2825,7100.0
2015-03-06 12:20:00,159.49,159.67,159.43,159.67,5300.0,147.2917,147.458,147.2363,147.458,5300.0
2015-03-06 12:30:00,159.62,160.08,159.62,160.0,11900.0,147.4118,147.8366,147.4118,147.7627,11900.0
2015-03-06 12:40:00,160.05,160.15,160.0,160.09,7400.0,147.8089,147.9013,147.7627,147.8459,7400.0
2015-03-06 12:50:00,160.1,160.11,159.52,159.7,4400.0,147.8551,147.8643,147.3195,147.4857,4400.0
2015-03-06 13:00:00,159.73,159.8,159.55,159.62,4200.0,147.5134,147.578,147.3472,147.4118,4200.0
2015-03-06 13:10:00,159.59,159.83,159.58,159.75,1600.0,147.3841,147.6057,147.3749,147.5319,1600.0
2015-03-06 13:20:00,159.75,159.8,159.58,159.67,6000.0,147.5319,147.578,147.3749,147.458,6000.0
2015-03-06 13:30:00,159.64,159.72,159.54,159.63,6000.0,147.4303,147.5042,147.3379,147.421,6000.0
2015-03-06 13:40:00,159.57,159.71,159.39,159.71,5400.0,147.3656,147.4949,147.1994,147.4949,5400.0
2015-03-06 13:50:00,159.72,159.81,159.58,159.81,3900.0,147.5042,147.5873,147.3749,147.5873,3900.0
2015-03-06 14:00:00,159.81,160.03,159.77,159.88,17500.0,147.5873,147.7904,147.5503,147.6519,17500.0
2015-03-06 14:10:00,159.98,160.05,159.93,160.0,3300.0,147.7443,147.8089,147.6981,147.7627,3300.0
2015-03-06 14:20:00,160.0,160.07,159.63,159.65,8000.0,147.7627,147.8274,147.421,147.4395,8000.0
2015-03-06 14:30:00,159.69,159.8,159.49,159.49,13300.0,147.4765,147.578,147.2917,147.2917,13300.0
2015-03-06 14:40:00,159.44,159.56,159.36,159.53,7300.0,147.2456,147.3564,147.1717,147.3287,7300.0
2015-03-06 14:50:00,159.52,159.75,159.46,159.55,8200.0,147.3195,147.5319,147.264,147.3472,8200.0
2015-03-06 15:00:00,159.57,159.99,159.54,159.82,23200.0,147.3656,147.7535,147.3379,147.5965,23200.0
2015-03-06 15:10:00,159.81,159.81,159.59,159.78,20700.0,147.5873,147.5873,147.3841,147.5596,20700.0
2015-03-06 15:20:00,159.91,159.91,159.51,159.51,17000.0,147.6796,147.6796,147.3102,147.3102,17000.0
2015-03-06 15:30:00,159.5,159.71,159.35,159.47,21200.0,147.301,147.4949,147.1625,147.2733,21200.0
2015-03-06 15:40:00,159.45,159.64,159.15,159.51,37200.0,147.2548,147.4303,146.9778,147.3102,37200.0
2015-03-06 15:50:00,159.51,159.71,159.36,159.66,105700.0,147.3102,147.4949,147.1717,147.4487,105700.0
2015-03-09 09:30:00,160.09,160.52,160.06,160.39,26000.0,147.8459,148.243,147.8182,148.1229,26000.0
2015-03-09 09:40:00,160.2,161.4,159.82,161.4,22800.0,147.9474,149.0557,147.5965,149.0557,22800.0
2015-03-09 09:50:00,161.63,162.0,161.08,161.71,7700.0,149.2681,149.6098,148.7601,149.342,7700.0
2015-03-09 10:00:00,161.95,161.95,161.4,161.65,13900.0,149.5636,149.5636,149.0557,149.2865,13900.0
2015-03-09 10:10:00,161.64,161.65,161.14,161.27,18200.0,149.2773,149.2865,148.8156,148.9356,18200.0
2015-03-09 10:20:00,161.28,161.43,160.96,161.22,27400.0,148.9448,149.0834,148.6493,148.8894,27400.0
2015-03-09 10:30:00,161.22,161.28,160.72,160.72,51600.0,148.8894,148.9448,148.4277,148.4277,51600.0
2015-03-09 10:40:00,160.61,160.75,160.32,160.75,22500.0,148.3261,148.4554,148.0583,148.4554,22500.0
2015-03-09 10:50:00,160.8,160.83,160.56,160.59,7300.0,148.5016,148.5293,148.2799,148.3076,7300.0
2015-03-09 11:00:00,160.52,160.88,160.31,160.81,26900.0,148.243,148.5754,148.049,148.5108,26900.0
2015-03-09 11:10:00,160.8,161.13,160.71,161.0,6500.0,148.5016,148.8063,148.4184,148.6863,6500.0
2015-03-09 11:20:00,161.02,161.39,160.84,161.38,6300.0,148.7047,149.0464,148.5385,149.0372,6300.0
2015-03-09 11:30:00,161.31,161.45,161.3,161.37,5600.0,148.9725,149.1018,148.9633,149.028,5600.0
2015-03-09 11:40:00,161.37,161.68,161.37,161.63,21600.0,149.028,149.3143,149.028,149.2681,21600.0
2015-03-09 11:50:00,161.67,161.7,161.05,161.17,18300.0,149.305,149.3327,148.7324,148.8433,18300.0
2015-03-09 12:00:00,161.21,161.62,161.11,161.46,36600.0,148.8802,149.2588,148.7878,149.1111,36600.0
2015-03-09 12:10:00,161.51,161.66,161.42,161.55,31000.0,149.1573,149.2958,149.0741,149.1942,31000.0
2015-03-09 12:20:00,161.54,161.75,161.54,161.64,4700.0,149.185,149.3789,149.185,149.2773,4700.0
2015-03-09 12:30:00,161.66,161.87,161.54,161.83,32100.0,149.2958,149.4897,149.185,149.4528,32100.0
2015-03-09 12:40:00,161.84,161.84,161.73,161.81,8400.0,149.462,149.462,149.3604,149.4343,8400.0
2015-03-09 12:50:00,161.82,161.96,161.82,161.9,15300.0,149.4435,149.5728,149.4435,149.5174,15300.0
2015-03-09 13:00:00,161.88,161.95,161.75,161.84,8400.0,149.499,149.5636,149.3789,149.462,8400.0
2015-03-09 13:10:00,161.85,162.11,161.85,162.03,9100.0,149.4712,149.7114,149.4712,149.6375,9100.0
2015-03-09 13:20:00,162.01,162.09,161.85,162.08,13700.0,149.619,149.6929,149.4712,149.6837,13700.0
2015-03-09 13:30:00,162.12,162.39,162.12,162.39,4400.0,149.7206,149.9699,149.7206,149.9699,4400.0
2015-03-09 13:40:00,162.44,162.59,162.38,162.58,4400.0,150.0161,150.1547,149.9607,150.1454,4400.0
2015-03-09 13:50:00,162.57,162.74,162.57,162.68,7200.0,150.1362,150.2932,150.1362,150.2378,7200.0
2015-03-09 14:00:00,162.7,162.92,162.55,162.77,33500.0,150.2562,150.4594,150.1177,150.3209,33500.0
2015-03-09 14:10:00,162.78,162.92,162.75,162.89,28800.0,150.3301,150.4594,150.3024,150.4317,28800.0
2015-03-09 14:20:00,162.9,163.06,162.89,163.01,12200.0,150.4409,150.5887,150.4317,150.5425,12200.0
2015-03-09 14:30:00,163.01,163.04,162.64,162.71,33600.0,150.5425,150.5702,150.2008,150.2655,33600.0
2015-03-09 14:40:00,162.69,162.79,162.65,162.78,13000.0,150.247,150.3394,150.2101,150.3301,13000.0
2015-03-09 14:50:00,162.78,162.81,162.58,162.72,11400.0,150.3301,150.3578,150.1454,150.2747,11400.0
2015-03-09 15:00:00,162.74,162.97,162.7,162.95,19700.0,150.2932,150.5056,150.2562,150.4871,19700.0
2015-03-09 15:10:00,162.92,162.96,162.77,162.77,20000.0,150.4594,150.4964,150.3209,150.3209,20000.0
2015-03-09 15:20:00,162.76,162.8,162.6,162.74,31900.0,150.3116,150.3486,150.1639,150.2932,31900.0
2015-03-09 15:30:00,162.74,162.87,162.68,162.73,25600.0,150.2932,150.4132,150.2378,150.2839,25600.0
2015-03-09 15:40:00,162.72,162.77,162.55,162.66,50500.0,150.2747,150.3209,150.1177,150.2193,50500.0
2015-03-09 15:50:00,162.68,162.71,162.33,162.34,104900.0,150.2378,150.2655,149.9145,149.9238,104900.0
2015-03-10 09:30:00,160.62,160.69,159.28,160.0,28000.0,148.3353,148.4,147.0978,147.7627,28000.0
2015-03-10 09:40:00,159.79,160.0,159.41,159.64,24200.0,147.5688,147.7627,147.2179,147.4303,24200.0
2015-03-10 09:50:00,159.89,160.5,159.82,160.38,46600.0,147.6612,148.2245,147.5965,148.1137,46600.0
2015-03-10 10:00:00,160.38,160.5,160.27,160.46,16900.0,148.1137,148.2245,148.0121,148.1876,16900.0
2015-03-10 10:10:00,160.47,160.61,160.17,160.39,20300.0,148.1968,148.3261,147.9197,148.1229,20300.0
2015-03-10 10:20:00,160.39,160.39,160.0,160.21,14100.0,148.1229,148.1229,147.7627,147.9567,14100.0
2015-03-10 10:30:00,160.23,160.3,159.89,160.06,36400.0,147.9752,148.0398,147.6612,147.8182,36400.0
2015-03-10 10:40:00,160.05,160.21,159.94,160.0,16200.0,147.8089,147.9567,147.7073,147.7627,16200.0
2015-03-10 10:50:00,160.09,160.47,159.99,159.99,21100.0,147.8459,148.1968,147.7535,147.7535,21100.0
2015-03-10 11:00:00,159.99,160.21,159.4,159.4,276800.0,147.7535,147.9567,147.2086,147.2086,276800.0
2015-03-10 11:10:00,159.45,159.46,159.04,159.2,56600.0,147.2548,147.264,146.8762,147.0239,56600.0
2015-03-10 11:20:00,159.15,159.2,158.88,158.89,52200.0,146.9778,147.0239,146.7284,146.7376,52200.0
2015-03-10 11:30:00,158.87,159.4,158.87,159.4,49600.0,146.7192,147.2086,146.7192,147.2086,49600.0
2015-03-10 11:40:00,159.4,159.4,158.83,158.85,21700.0,147.2086,147.2086,146.6822,146.7007,21700.0
2015-03-10 11:50:00,158.9,159.06,158.8,158.8,18700.0,146.7469,146.8946,146.6545,146.6545,18700.0
2015-03-10 12:00:00,158.81,158.81,158.5,158.68,26600.0,146.6638,146.6638,146.3775,146.5437,26600.0
2015-03-10 12:10:00,158.69,158.78,158.63,158.72,11100.0,146.5529,146.6361,146.4975,146.5806,11100.0
2015-03-10 12:20:00,158.68,158.77,158.57,158.72,6700.0,146.5437,146.6268,146.4421,146.5806,6700.0
2015-03-10 12:30:00,158.65,158.7,158.57,158.68,7400.0,146.516,146.5622,146.4421,146.5437,7400.0
2015-03-10 12:40:00,158.83,159.04,158.8,158.83,11500.0,146.6822,146.8762,146.6545,146.6822,11500.0
2015-03-10 12:50:00,158.82,158.91,158.57,158.71,7000.0,146.673,146.7561,146.4421,146.5714,7000.0
2015-03-10 13:00:00,158.65,158.82,158.55,158.55,6800.0,146.516,146.673,146.4236,146.4236,6800.0
2015-03-10 13:10:00,158.55,158.75,158.55,158.74,6800.0,146.4236,146.6083,146.4236,146.5991,6800.0
2015-03-10 13:20:00,158.78,159.1,158.78,158.94,7800.0,146.6361,146.9316,146.6361,146.7838,7800.0
2015-03-10 13:30:00,158.98,158.99,158.76,158.94,11900.0,146.8208,146.83,146.6176,146.7838,11900.0
2015-03-10 13:40:00,158.89,159.1,158.84,159.03,18700.0,146.7376,146.9316,146.6915,146.8669,18700.0
2015-03-10 13:50:00,159.02,159.06,158.91,158.97,78500.0,146.8577,146.8946,146.7561,146.8115,78500.0
2015-03-10 14:00:00,158.97,159.21,158.95,159.01,87000.0,146.8115,147.0332,146.793,146.8485,87000.0
2015-03-10 14:10:00,159.0,159.09,158.54,158.77,101700.0,146.8392,146.9223,146.4144,146.6268,101700.0
2015-03-10 14:20:00,158.78,158.78,158.16,158.42,236200.0,146.6361,146.6361,146.0635,146.3036,236200.0
2015-03-10 14:30:00,158.42,158.71,158.35,158.6,238200.0,146.3036,146.5714,146.2389,146.4698,238200.0
2015-03-10 14:40:00,158.59,159.09,158.5,159.02,167900.0,146.4606,146.9223,146.3775,146.8577,167900.0
2015-03-10 14:50:00,159.03,159.03,158.76,159.02,38800.0,146.8669,146.8669,146.6176,146.8577,38800.0
2015-03-10 15:00:00,159.01,159.33,158.95,159.24,27500.0,146.8485,147.144,146.793,147.0609,27500.0
2015-03-10 15:10:00,159.32,159.4,159.14,159.37,25100.0,147.1347,147.2086,146.9685,147.1809,25100.0
2015-03-10 15:20:00,159.4,159.59,159.2,159.36,20300.0,147.2086,147.3841,147.0239,147.1717,20300.0
2015-03-10 15:30:00,159.29,159.4,159.09,159.1,27100.0,147.107,147.2086,146.9223,146.9316,27100.0
2015-03-10 15:40:00,159.14,159.29,159.05,159.12,44600.0,146.9685,147.107,146.8854,146.95,44600.0
2015-03-10 15:50:00,159.1,159.13,158.91,159.0,131200.0,146.9316,146.9593,146.7561,146.8392,131200.0
2015-03-11 09:30:00,159.58,159.97,159.0,159.58,17200.0,147.3749,147.735,146.8392,147.3749,17200.0
2015-03-11 09:40:00,159.7,160.47,159.7,160.47,6300.0,147.4857,148.1968,147.4857,148.1968,6300.0
2015-03-11 09:50:00,160.31,160.97,160.09,160.97,28800.0,148.049,148.6586,147.8459,148.6586,28800.0
2015-03-11 10:00:00,160.9,160.98,160.64,160.67,14700.0,148.5939,148.6678,148.3538,148.3815,14700.0
2015-03-11 10:10:00,160.62,160.66,160.19,160.27,7900.0,148.3353,148.3723,147.9382,148.0121,7900.0
2015-03-11 10:20:00,160.28,160.35,159.98,160.35,10400.0,148.0213,148.086,147.7443,148.086,10400.0
2015-03-11 10:30:00,160.38,160.44,160.0,160.02,6200.0,148.1137,148.1691,147.7627,147.7812,6200.0
2015-03-11 10:40:00,159.99,160.17,159.82,160.0,12300.0,147.7535,147.9197,147.5965,147.7627,12300.0
2015-03-11 10:50:00,160.01,160.24,159.93,160.09,17100.0,147.772,147.9844,147.6981,147.8459,17100.0
2015-03-11 11:00:00,160.07,160.23,159.96,159.99,10900.0,147.8274,147.9752,147.7258,147.7535,10900.0
2015-03-11 11:10:00,160.0,160.46,160.0,160.39,12700.0,147.7627,148.1876,147.7627,148.1229,12700.0
2015-03-11 11:20:00,160.39,161.12,160.36,161.12,55200.0,148.1229,148.7971,148.0952,148.7971,55200.0
2015-03-11 11:30:00,161.14,161.21,160.65,160.65,16700.0,148.8156,148.8802,148.363,148.363,16700.0
2015-03-11 11:40:00,160.63,160.8,160.54,160.72,7200.0,148.3446,148.5016,148.2614,148.4277,7200.0
2015-03-11 11:50:00,160.74,160.74,160.62,160.64,4700.0,148.4461,148.4461,148.3353,148.3538,4700.0
2015-03-11 12:00:00,160.66,160.74,160.48,160.64,17700.0,148.3723,148.4461,148.206,148.3538,17700.0
2015-03-11 12:10:00,160.7,160.96,160.65,160.96,4500.0,148.4092,148.6493,148.363,148.6493,4500.0
2015-03-11 12:20:00,160.92,160.92,160.54,160.59,3100.0,148.6124,148.6124,148.2614,148.3076,3100.0
2015-03-11 12:30:00,160.63,160.63,160.41,160.5,3400.0,148.3446,148.3446,148.1414,148.2245,3400.0
2015-03-11 12:40:00,160.49,160.6,160.42,160.44,3900.0,148.2153,148.3169,148.1506,148.1691,3900.0
2015-03-11 12:50:00,160.48,160.68,160.44,160.68,11600.0,148.206,148.3907,148.1691,148.3907,11600.0
2015-03-11 13:00:00,160.73,160.93,160.72,160.81,7800.0,148.4369,148.6216,148.4277,148.5108,7800.0
2015-03-11 13:10:00,160.77,160.79,160.66,160.73,12400.0,148.4738,148.4923,148.3723,148.4369,12400.0
2015-03-11 13:20:00,160.72,160.92,160.66,160.89,9900.0,148.4277,148.6124,148.3723,148.5847,9900.0
2015-03-11 13:30:00,160.88,160.88,160.62,160.82,26400.0,148.5754,148.5754,148.3353,148.52,26400.0
2015-03-11 13:40:00,160.84,160.84,160.63,160.69,29700.0,148.5385,148.5385,148.3446,148.4,29700.0
2015-03-11 13:50:00,160.7,160.94,160.65,160.93,14400.0,148.4092,148.6308,148.363,148.6216,14400.0
2015-03-11 14:00:00,160.93,161.01,160.9,161.0,12400.0,148.6216,148.6955,148.5939,148.6863,12400.0
2015-03-11 14:10:00,160.99,161.19,160.95,161.0,20400.0,148.677,148.8617,148.6401,148.6863,20400.0
2015-03-11 14:20:00,161.07,161.15,160.98,161.13,18800.0,148.7509,148.8248,148.6678,148.8063,18800.0
2015-03-11 14:30:00,161.17,161.21,161.02,161.05,9000.0,148.8433,148.8802,148.7047,148.7324,9000.0
2015-03-11 14:40:00,161.03,161.2,161.01,161.05,12300.0,148.714,148.871,148.6955,148.7324,12300.0
2015-03-11 14:50:00,161.07,161.22,161.0,161.22,11500.0,148.7509,148.8894,148.6863,148.8894,11500.0
2015-03-11 15:00:00,161.21,161.34,161.15,161.25,16300.0,148.8802,149.0003,148.8248,148.9171,16300.0
2015-03-11 15:10:00,161.21,161.22,161.01,161.06,29100.0,148.8802,148.8894,148.6955,148.7417,29100.0
2015-03-11 15:20:00,161.04,161.13,161.01,161.03,25400.0,148.7232,148.8063,148.6955,148.714,25400.0
2015-03-11 15:30:00,161.03,161.09,160.97,161.01,45300.0,148.714,148.7694,148.6586,148.6955,45300.0
2015-03-11 15:40:00,161.0,161.09,160.97,161.02,61000.0,148.6863,148.7694,148.6586,148.7047,61000.0
2015-03-11 15:50:00,161.0,161.06,160.9,160.96,72000.0,148.6863,148.7417,148.5939,148.6493,72000.0
2015-03-12 09:30:00,161.87,161.93,161.11,161.72,16900.0,149.4897,149.5451,148.7878,149.3512,16900.0
2015-03-12 09:40:00,161.76,162.74,161.56,162.42,47400.0,149.3881,150.2932,149.2034,149.9977,47400.0
2015-03-12 09:50:00,162.58,162.74,162.53,162.74,16100.0,150.1454,150.2932,150.0992,150.2932,16100.0
2015-03-12 10:00:00,162.74,162.74,162.26,162.53,32700.0,150.2932,150.2932,149.8499,150.0992,32700.0
2015-03-12 10:10:00,162.5,162.71,162.47,162.61,8300.0,150.0715,150.2655,150.0438,150.1731,8300.0
2015-03-12 10:20:00,162.68,162.92,162.53,162.92,17600.0,150.2378,150.4594,150.0992,150.4594,17600.0
2015-03-12 10:30:00,162.93,163.17,162.83,163.02,10600.0,150.4686,150.6903,150.3763,150.5518,10600.0
2015-03-12 10:40:00,163.05,163.07,162.79,162.9,10500.0,150.5795,150.5979,150.3394,150.4409,10500.0
2015-03-12 10:50:00,162.91,162.94,162.81,162.81,8800.0,150.4502,150.4779,150.3578,150.3578,8800.0
2015-03-12 11:00:00,162.81,162.98,162.76,162.94,11000.0,150.3578,150.5148,150.3116,150.4779,11000.0
2015-03-12 11:10:00,162.94,163.15,162.86,162.97,8200.0,150.4779,150.6718,150.404,150.5056,8200.0
2015-03-12 11:20:00,163.05,163.11,163.01,163.11,12600.0,150.5795,150.6349,150.5425,150.6349,12600.0
2015-03-12 11:30:00,163.12,163.17,163.08,163.17,4700.0,150.6441,150.6903,150.6072,150.6903,4700.0
2015-03-12 11:40:00,163.12,163.22,163.1,163.17,7000.0,150.6441,150.7365,150.6256,150.6903,7000.0
2015-03-12 11:50:00,163.17,163.28,163.17,163.25,4800.0,150.6903,150.7919,150.6903,150.7642,4800.0
2015-03-12 12:00:00,163.27,163.46,163.27,163.34,9600.0,150.7826,150.9581,150.7826,150.8473,9600.0
2015-03-12 12:10:00,163.32,163.32,163.2,163.22,2500.0,150.8288,150.8288,150.718,150.7365,2500.0
2015-03-12 12:20:00,163.24,163.35,163.16,163.35,15900.0,150.7549,150.8565,150.6811,150.8565,15900.0
2015-03-12 12:30:00,163.33,163.38,163.29,163.3,6000.0,150.8381,150.8842,150.8011,150.8103,6000.0
2015-03-12 12:40:00,163.23,163.36,163.23,163.26,8700.0,150.7457,150.8658,150.7457,150.7734,8700.0
2015-03-12 12:50:00,163.33,163.43,163.3,163.43,5300.0,150.8381,150.9304,150.8103,150.9304,5300.0
2015-03-12 13:00:00,163.44,163.6,163.38,163.57,7700.0,150.9396,151.0874,150.8842,151.0597,7700.0
2015-03-12 13:10:00,163.58,163.7,163.45,163.6,11200.0,151.0689,151.1798,150.9489,151.0874,11200.0
2015-03-12 13:20:00,163.64,163.68,163.49,163.59,27700.0,151.1243,151.1613,150.9858,151.0782,27700.0
2015-03-12 13:30:00,163.58,163.71,163.55,163.61,12000.0,151.0689,151.189,151.0412,151.0966,12000.0
2015-03-12 13:40:00,163.63,163.93,163.6,163.92,14100.0,151.1151,151.3922,151.0874,151.3829,14100.0
2015-03-12 13:50:00,163.92,164.13,163.89,164.06,30500.0,151.3829,151.5769,151.3552,151.5122,30500.0
2015-03-12 14:00:00,164.09,164.17,163.97,164.09,21300.0,151.5399,151.6138,151.4291,151.5399,21300.0
2015-03-12 14:10:00,164.08,164.12,163.81,163.81,39800.0,151.5307,151.5676,151.2813,151.2813,39800.0
2015-03-12 14:20:00,163.8,163.92,163.66,163.72,17000.0,151.2721,151.3829,151.1428,151.1982,17000.0
2015-03-12 14:30:00,163.74,163.81,163.6,163.81,17200.0,151.2167,151.2813,151.0874,151.2813,17200.0
2015-03-12 14:40:00,163.8,163.95,163.74,163.84,13000.0,151.2721,151.4106,151.2167,151.309,13000.0
2015-03-12 14:50:00,163.88,164.11,163.79,164.08,10700.0,151.346,151.5584,151.2629,151.5307,10700.0
2015-03-12 15:00:00,164.11,164.38,164.05,164.17,20200.0,151.5584,151.8077,151.503,151.6138,20200.0
2015-03-12 15:10:00,164.14,164.21,163.93,163.93,21000.0,151.5861,151.6507,151.3922,151.3922,21000.0
2015-03-12 15:20:00,163.93,163.98,163.75,163.75,45300.0,151.3922,151.4383,151.2259,151.2259,45300.0
2015-03-12 15:30:00,163.74,163.95,163.7,163.9,103200.0,151.2167,151.4106,151.1798,151.3645,103200.0
2015-03-12 15:40:00,163.91,164.21,163.75,164.18,39100.0,151.3737,151.6507,151.2259,151.623,39100.0
2015-03-12 15:50:00,164.18,164.32,164.12,164.28,72100.0,151.623,151.7523,151.5676,151.7154,72100.0
2015-03-13 09:30:00,163.49,164.65,162.63,164.36,28400.0,150.9858,152.0571,150.1916,151.7893,28400.0
2015-03-13 09:40:00,163.99,165.17,163.9,165.14,32800.0,151.4476,152.5373,151.3645,152.5096,32800.0
2015-03-13 09:50:00,165.07,165.47,164.77,165.19,23000.0,152.445,152.8144,152.1679,152.5558,23000.0
2015-03-13 10:00:00,165.13,165.27,164.82,165.04,35100.0,152.5004,152.6297,152.2141,152.4173,35100.0
2015-03-13 10:10:00,165.04,165.34,164.92,165.3,15900.0,152.4173,152.6943,152.3064,152.6574,15900.0
2015-03-13 10:20:00,165.26,165.79,165.16,165.4,45400.0,152.6204,153.1099,152.5281,152.7497,45400.0
2015-03-13 10:30:00,165.4,165.43,165.02,165.37,16500.0,152.7497,152.7774,152.3988,152.722,16500.0
2015-03-13 10:40:00,165.47,165.57,165.14,165.34,10500.0,152.8144,152.9067,152.5096,152.6943,10500.0
2015-03-13 10:50:00,165.25,165.33,165.02,165.03,24100.0,152.6112,152.6851,152.3988,152.408,24100.0
2015-03-13 11:00:00,165.0,165.3,165.0,165.3,18600.0,152.3803,152.6574,152.3803,152.6574,18600.0
2015-03-13 11:10:00,165.26,165.35,165.02,165.1,15900.0,152.6204,152.7036,152.3988,152.4727,15900.0
2015-03-13 11:20:00,165.08,165.33,165.06,165.19,25200.0,152.4542,152.6851,152.4357,152.5558,25200.0
2015-03-13 11:30:00,165.14,165.18,164.91,165.02,27800.0,152.5096,152.5466,152.2972,152.3988,27800.0
2015-03-13 11:40:00,165.02,165.04,164.85,164.94,24600.0,152.3988,152.4173,152.2418,152.3249,24600.0
2015-03-13 11:50:00,164.94,164.99,164.52,164.68,17500.0,152.3249,152.3711,151.937,152.0848,17500.0
2015-03-13 12:00:00,164.57,164.97,164.53,164.94,37100.0,151.9832,152.3526,151.9463,152.3249,37100.0
2015-03-13 12:10:00,164.91,165.35,164.84,165.28,18000.0,152.2972,152.7036,152.2326,152.6389,18000.0
2015-03-13 12:20:00,165.25,165.44,165.25,165.4,21400.0,152.6112,152.7867,152.6112,152.7497,21400.0
2015-03-13 12:30:00,165.44,165.48,165.27,165.27,14300.0,152.7867,152.8236,152.6297,152.6297,14300.0
2015-03-13 12:40:00,165.26,165.41,165.18,165.28,16000.0,152.6204,152.759,152.5466,152.6389,16000.0
2015-03-13 12:50:00,165.3,165.35,165.18,165.26,19400.0,152.6574,152.7036,152.5466,152.6204,19400.0
2015-03-13 13:00:00,165.24,165.29,165.12,165.22,17100.0,152.602,152.6481,152.4911,152.5835,17100.0
2015-03-13 13:10:00,165.22,165.3,165.03,165.1,12600.0,152.5835,152.6574,152.408,152.4727,12600.0
2015-03-13 13:20:00,165.05,165.2,164.97,165.16,32700.0,152.4265,152.565,152.3526,152.5281,32700.0
2015-03-13 13:30:00,165.08,165.25,165.08,165.22,9600.0,152.4542,152.6112,152.4542,152.5835,9600.0
2015-03-13 13:40:00,165.23,165.4,165.22,165.33,24100.0,152.5927,152.7497,152.5835,152.6851,24100.0
2015-03-13 13:50:00,165.38,165.55,165.34,165.4,11500.0,152.7313,152.8883,152.6943,152.7497,11500.0
2015-03-13 14:00:00,165.4,165.57,165.33,165.55,24700.0,152.7497,152.9067,152.6851,152.8883,24700.0
2015-03-13 14:10:00,165.55,165.79,165.38,165.71,30100.0,152.8883,153.1099,152.7313,153.036,30100.0
2015-03-13 14:20:00,165.69,165.76,165.54,165.72,52500.0,153.0176,153.0822,152.879,153.0453,52500.0
2015-03-13 14:30:00,165.72,165.79,165.25,165.34,45400.0,153.0453,153.1099,152.6112,152.6943,45400.0
2015-03-13 14:40:00,165.32,165.32,164.88,164.88,77500.0,152.6759,152.6759,152.2695,152.2695,77500.0
2015-03-13 14:50:00,164.9,165.0,164.8,164.93,30300.0,152.288,152.3803,152.1956,152.3157,30300.0
2015-03-13 15:00:00,164.98,165.07,164.87,164.91,54600.0,152.3619,152.445,152.2603,152.2972,54600.0
2015-03-13 15:10:00,164.9,165.49,164.89,165.49,89000.0,152.288,152.8329,152.2787,152.8329,89000.0
2015-03-13 15:20:00,165.49,165.75,165.3,165.71,24300.0,152.8329,153.073,152.6574,153.036,24300.0
2015-03-13 15:30:00,165.76,165.92,165.65,165.91,44300.0,153.0822,153.23,152.9806,153.2207,44300.0
2015-03-13 15:40:00,165.93,166.36,165.83,166.23,65300.0,153.2392,153.6363,153.1468,153.5163,65300.0
2015-03-13 15:50:00,166.22,166.59,166.01,166.48,109500.0,153.507,153.8487,153.3131,153.7471,109500.0
2015-03-16 09:30:00,167.67,170.25,167.21,170.23,105600.0,154.8461,157.2288,154.4213,157.2103,105600.0
2015-03-16 09:40:00,170.2,171.04,170.01,170.6,41700.0,157.1826,157.9584,157.0071,157.552,41700.0
2015-03-16 09:50:00,170.66,171.84,170.58,171.44,48600.0,157.6074,158.6972,157.5336,158.3278,48600.0
2015-03-16 10:00:00,171.46,172.42,170.91,172.31,50100.0,158.3462,159.2328,157.8383,159.1312,50100.0
2015-03-16 10:10:00,172.16,172.9,172.0,172.03,56900.0,158.9927,159.6761,158.8449,158.8727,56900.0
2015-03-16 10:20:00,172.09,172.43,172.0,172.12,51200.0,158.9281,159.2421,158.8449,158.9558,51200.0
2015-03-16 10:30:00,172.07,172.21,171.64,172.0,111500.0,158.9096,159.0389,158.5125,158.8449,111500.0
2015-03-16 10:40:00,171.99,172.05,171.29,171.3,57200.0,158.8357,158.8911,158.1893,158.1985,57200.0
2015-03-16 10:50:00,171.3,171.68,171.21,171.61,25200.0,158.1985,158.5494,158.1154,158.4848,25200.0
2015-03-16 11:00:00,171.56,171.85,171.54,171.74,31300.0,158.4386,158.7064,158.4201,158.6048,31300.0
2015-03-16 11:10:00,171.74,171.84,171.7,171.78,54300.0,158.6048,158.6972,158.5679,158.6418,54300.0
2015-03-16 11:20:00,171.77,172.34,171.76,172.29,34200.0,158.6325,159.1589,158.6233,159.1128,34200.0
2015-03-16 11:30:00,172.26,172.41,172.23,172.38,26300.0,159.0851,159.2236,159.0574,159.1959,26300.0
2015-03-16 11:40:00,172.39,172.85,172.34,172.67,34400.0,159.2051,159.6299,159.1589,159.4637,34400.0
2015-03-16 11:50:00,172.64,172.64,172.18,172.31,87400.0,159.436,159.436,159.0112,159.1312,87400.0
2015-03-16 12:00:00,172.29,172.44,172.23,172.3,30600.0,159.1128,159.2513,159.0574,159.122,30600.0
2015-03-16 12:10:00,172.29,172.4,172.28,172.3,35000.0,159.1128,159.2144,159.1035,159.122,35000.0
2015-03-16 12:20:00,172.3,172.32,172.15,172.27,46200.0,159.122,159.1405,158.9835,159.0943,46200.0
2015-03-16 12:30:00,172.27,172.55,172.2,172.49,36800.0,159.0943,159.3529,159.0297,159.2975,36800.0
2015-03-16 12:40:00,172.5,172.6,172.41,172.48,17800.0,159.3067,159.3991,159.2236,159.2882,17800.0
2015-03-16 12:50:00,172.47,172.87,172.47,172.77,33600.0,159.279,159.6484,159.279,159.5561,33600.0
2015-03-16 13:00:00,172.69,172.77,172.58,172.75,30600.0,159.4822,159.5561,159.3806,159.5376,30600.0
2015-03-16 13:10:00,172.69,172.74,172.61,172.66,39700.0,159.4822,159.5283,159.4083,159.4545,39700.0
2015-03-16 13:20:00,172.66,173.07,172.63,173.04,49600.0,159.4545,159.8331,159.4268,159.8054,49600.0
2015-03-16 13:30:00,173.05,173.26,172.99,173.26,53500.0,159.8146,160.0086,159.7592,160.0086,53500.0
2015-03-16 13:40:00,173.19,173.35,173.14,173.3,50900.0,159.9439,160.0917,159.8978,160.0455,50900.0
2015-03-16 13:50:00,173.3,173.61,173.28,173.58,50600.0,160.0455,160.3318,160.027,160.3041,50600.0
2015-03-16 14:00:00,173.53,173.54,173.2,173.34,34300.0,160.2579,160.2672,159.9532,160.0825,34300.0
2015-03-16 14:10:00,173.31,174.04,173.24,174.02,54200.0,160.0548,160.7289,159.9901,160.7105,54200.0
2015-03-16 14:20:00,174.0,174.54,174.0,174.38,82900.0,160.692,161.1907,160.692,161.0429,82900.0
2015-03-16 14:30:00,174.36,174.87,174.23,174.53,93300.0,161.0244,161.4954,160.9044,161.1814,93300.0
2015-03-16 14:40:00,174.5,175.13,174.5,175.12,82700.0,161.1537,161.7356,161.1537,161.7263,82700.0
2015-03-16 14:50:00,175.12,175.3,174.39,174.39,70400.0,161.7263,161.8926,161.0522,161.0522,70400.0
2015-03-16 15:00:00,174.42,174.95,174.31,174.34,63500.0,161.0799,161.5693,160.9783,161.006,63500.0
2015-03-16 15:10:00,174.34,174.77,174.31,174.5,56100.0,161.006,161.4031,160.9783,161.1537,56100.0
2015-03-16 15:20:00,174.49,174.49,174.26,174.36,96500.0,161.1445,161.1445,160.9321,161.0244,96500.0
2015-03-16 15:30:00,174.37,174.42,173.93,174.11,105200.0,161.0337,161.0799,160.6273,160.7936,105200.0
2015-03-16 15:40:00,174.12,174.47,174.09,174.27,104900.0,160.8028,161.126,160.7751,160.9413,104900.0
2015-03-16 15:50:00,174.27,174.42,174.12,174.28,162900.0,160.9413,161.0799,160.8028,160.9506,162900.0
2015-03-17 09:30:00,172.67,173.87,172.65,173.7,282100.0,159.4637,160.5719,159.4452,160.4149,282100.0
2015-03-17 09:40:00,173.71,174.97,173.37,174.45,96200.0,160.4242,161.5878,160.1102,161.1076,96200.0
2015-03-17 09:50:00,174.36,174.54,173.42,173.59,66100.0,161.0244,161.1907,160.1563,160.3133,66100.0
2015-03-17 10:00:00,173.63,173.8,173.04,173.08,98700.0,160.3503,160.5073,159.8054,159.8423,98700.0
2015-03-17 10:10:00,173.01,173.39,172.93,173.09,33300.0,159.7777,160.1286,159.7038,159.8516,33300.0
2015-03-17 10:20:00,173.07,173.12,172.71,173.05,46500.0,159.8331,159.8793,159.5006,159.8146,46500.0
2015-03-17 10:30:00,173.09,173.16,172.98,173.12,30600.0,159.8516,159.9162,159.75,159.8793,30600.0
2015-03-17 10:40:00,173.17,173.24,173.0,173.18,20300.0,159.9255,159.9901,159.7685,159.9347,20300.0
2015-03-17 10:50:00,173.17,173.17,172.98,173.08,31800.0,159.9255,159.9255,159.75,159.8423,31800.0
2015-03-17 11:00:00,173.1,173.11,172.97,173.11,58600.0,159.8608,159.8701,159.7408,159.8701,58600.0
2015-03-17 11:10:00,173.08,173.2,173.02,173.18,26700.0,159.8423,159.9532,159.7869,159.9347,26700.0
2015-03-17 11:20:00,173.18,173.19,173.04,173.11,18500.0,159.9347,159.9439,159.8054,159.8701,18500.0
2015-03-17 11:30:00,173.11,173.2,172.95,173.0,49100.0,159.8701,159.9532,159.7223,159.7685,49100.0
2015-03-17 11:40:00,173.04,173.19,172.97,173.09,24900.0,159.8054,159.9439,159.7408,159.8516,24900.0
2015-03-17 11:50:00,173.09,173.12,172.99,173.06,20100.0,159.8516,159.8793,159.7592,159.8239,20100.0
2015-03-17 12:00:00,173.03,173.06,172.96,173.04,29200.0,159.7962,159.8239,159.7315,159.8054,29200.0
2015-03-17 12:10:00,173.01,173.04,172.63,172.83,41900.0,159.7777,159.8054,159.4268,159.6115,41900.0
2015-03-17 12:20:00,172.82,173.31,172.82,173.18,12800.0,159.6022,160.0548,159.6022,159.9347,12800.0
2015-03-17 12:30:00,173.18,173.18,173.04,173.12,6200.0,159.9347,159.9347,159.8054,159.8793,6200.0
2015-03-17 12:40:00,173.12,173.2,172.98,173.03,10400.0,159.8793,159.9532,159.75,159.7962,10400.0
2015-03-17 12:50:00,173.01,173.07,172.89,173.06,12600.0,159.7777,159.8331,159.6669,159.8239,12600.0
2015-03-17 13:00:00,173.03,173.07,172.95,173.01,11300.0,159.7962,159.8331,159.7223,159.7777,11300.0
2015-03-17 13:10:00,173.02,173.12,172.94,173.02,9200.0,159.7869,159.8793,159.7131,159.7869,9200.0
2015-03-17 13:20:00,173.0,173.08,172.96,173.0,7300.0,159.7685,159.8423,159.7315,159.7685,7300.0
2015-03-17 13:30:00,172.99,173.14,172.95,173.06,12200.0,159.7592,159.8978,159.7223,159.8239,12200.0
2015-03-17 13:40:00,173.04,173.06,172.95,173.0,11000.0,159.8054,159.8239,159.7223,159.7685,11000.0
2015-03-17 13:50:00,172.97,173.5,172.95,173.49,22700.0,159.7408,160.2302,159.7223,160.221,22700.0
2015-03-17 14:00:00,173.49,173.54,173.22,173.34,19300.0,160.221,160.2672,159.9716,160.0825,19300.0
2015-03-17 14:10:00,173.33,173.5,173.33,173.42,6600.0,160.0732,160.2302,160.0732,160.1563,6600.0
2015-03-17 14:20:00,173.38,173.68,173.34,173.61,20400.0,160.1194,160.3965,160.0825,160.3318,20400.0
2015-03-17 14:30:00,173.63,173.85,173.62,173.77,16500.0,160.3503,160.5535,160.341,160.4796,16500.0
2015-03-17 14:40:00,173.78,174.17,173.71,174.0,32300.0,160.4888,160.849,160.4242,160.692,32300.0
2015-03-17 14:50:00,173.98,174.21,173.87,174.13,17300.0,160.6735,160.8859,160.5719,160.812,17300.0
2015-03-17 15:00:00,174.06,174.07,173.91,174.01,17800.0,160.7474,160.7566,160.6089,160.7012,17800.0
2015-03-17 15:10:00,174.0,174.25,173.9,173.97,17400.0,160.692,160.9229,160.5996,160.6643,17400.0
2015-03-17 15:20:00,173.98,174.06,173.86,174.06,15800.0,160.6735,160.7474,160.5627,160.7474,15800.0
2015-03-17 15:30:00,174.03,174.08,173.98,174.0,29100.0,160.7197,160.7659,160.6735,160.692,29100.0
2015-03-17 15:40:00,174.0,174.1,173.96,174.0,27900.0,160.692,160.7843,160.655,160.692,27900.0
2015-03-17 15:50:00,174.0,174.13,173.93,173.96,65200.0,160.692,160.812,160.6273,160.655,65200.0
2015-03-18 09:30:00,174.35,174.96,173.7,174.88,29800.0,161.0152,161.5786,160.4149,161.5047,29800.0
2015-03-18 09:40:00,174.77,174.96,174.31,174.76,25100.0,161.4031,161.5786,160.9783,161.3939,25100.0
2015-03-18 09:50:00,174.85,174.9,174.01,174.24,18400.0,161.477,161.5231,160.7012,160.9136,18400.0
2015-03-18 10:00:00,174.23,174.23,173.83,174.02,19800.0,160.9044,160.9044,160.535,160.7105,19800.0
2015-03-18 10:10:00,173.96,174.4,173.94,174.3,14400.0,160.655,161.0614,160.6366,160.969,14400.0
2015-03-18 10:20:00,174.38,174.79,174.31,174.58,10000.0,161.0429,161.4216,160.9783,161.2276,10000.0
2015-03-18 10:30:00,174.48,174.65,174.41,174.56,17400.0,161.1353,161.2923,161.0706,161.2092,17400.0
2015-03-18 10:40:00,174.6,174.89,174.51,174.75,25400.0,161.2461,161.5139,161.163,161.3846,25400.0
2015-03-18 10:50:00,174.75,174.91,174.72,174.83,14800.0,161.3846,161.5324,161.3569,161.4585,14800.0
2015-03-18 11:00:00,174.8,174.91,174.71,174.9,12600.0,161.4308,161.5324,161.3477,161.5231,12600.0
2015-03-18 11:10:00,174.83,174.85,174.69,174.82,22800.0,161.4585,161.477,161.3292,161.4493,22800.0
2015-03-18 11:20:00,174.73,175.18,174.73,175.06,32100.0,161.3661,161.7817,161.3661,161.6709,32100.0
2015-03-18 11:30:00,175.11,175.5,175.11,175.42,16500.0,161.7171,162.0773,161.7171,162.0034,16500.0
2015-03-18 11:40:00,175.38,175.64,175.36,175.58,16700.0,161.9664,162.2065,161.948,162.1511,16700.0
2015-03-18 11:50:00,175.49,175.49,175.32,175.43,8700.0,162.068,162.068,161.911,162.0126,8700.0
2015-03-18 12:00:00,175.4,175.89,175.32,175.77,28800.0,161.9849,162.4374,161.911,162.3266,28800.0
2015-03-18 12:10:00,175.79,175.79,175.42,175.55,11900.0,162.3451,162.3451,162.0034,162.1234,11900.0
2015-03-18 12:20:00,175.55,175.62,175.45,175.47,19000.0,162.1234,162.1881,162.0311,162.0496,19000.0
2015-03-18 12:30:00,175.45,175.46,175.35,175.35,12200.0,162.0311,162.0403,161.9387,161.9387,12200.0
2015-03-18 12:40:00,175.37,175.52,175.27,175.47,21000.0,161.9572,162.0957,161.8648,162.0496,21000.0
2015-03-18 12:50:00,175.49,175.55,175.46,175.53,11400.0,162.068,162.1234,162.0403,162.105,11400.0
2015-03-18 13:00:00,175.53,175.62,175.46,175.53,6900.0,162.105,162.1881,162.0403,162.105,6900.0
2015-03-18 13:10:00,175.46,175.61,175.46,175.51,11100.0,162.0403,162.1788,162.0403,162.0865,11100.0
2015-03-18 13:20:00,175.53,175.57,175.41,175.55,166300.0,162.105,162.1419,161.9941,162.1234,166300.0
2015-03-18 13:30:00,175.56,175.58,175.45,175.56,28600.0,162.1327,162.1511,162.0311,162.1327,28600.0
2015-03-18 13:40:00,175.56,175.82,175.47,175.82,18000.0,162.1327,162.3728,162.0496,162.3728,18000.0
2015-03-18 13:50:00,175.83,176.22,175.72,176.21,18600.0,162.382,162.7422,162.2804,162.733,18600.0
2015-03-18 14:00:00,176.3,177.97,176.16,177.67,34700.0,162.8161,164.3583,162.6868,164.0813,34700.0
2015-03-18 14:10:00,177.66,178.37,177.62,178.13,31900.0,164.0721,164.7278,164.0351,164.5061,31900.0
2015-03-18 14:20:00,178.05,178.05,177.29,177.83,55800.0,164.4322,164.4322,163.7304,164.2291,55800.0
2015-03-18 14:30:00,177.82,178.99,177.82,178.8,168300.0,164.2198,165.3003,164.2198,165.1249,168300.0
2015-03-18 14:40:00,178.77,179.18,178.46,178.65,60200.0,165.0972,165.4758,164.8109,164.9863,60200.0
2015-03-18 14:50:00,178.66,178.89,178.56,178.68,35700.0,164.9956,165.208,164.9032,165.014,35700.0
2015-03-18 15:00:00,178.69,179.33,178.6,178.9,37800.0,165.0233,165.6143,164.9402,165.2172,37800.0
2015-03-18 15:10:00,178.88,179.56,178.87,179.41,56800.0,165.1987,165.8267,165.1895,165.6882,56800.0
2015-03-18 15:20:00,179.43,179.43,178.66,178.66,49900.0,165.7067,165.7067,164.9956,164.9956,49900.0
2015-03-18 15:30:00,178.67,179.18,178.56,178.66,89900.0,165.0048,165.4758,164.9032,164.9956,89900.0
2015-03-18 15:40:00,178.61,178.9,178.46,178.47,107500.0,164.9494,165.2172,164.8109,164.8201,107500.0
2015-03-18 15:50:00,178.44,178.77,178.39,178.63,151500.0,164.7924,165.0972,164.7462,164.9679,151500.0
2015-03-19 09:30:00,178.58,179.62,178.28,179.06,30300.0,164.9217,165.8821,164.6446,165.365,30300.0
2015-03-19 09:40:00,179.07,179.5,178.96,179.45,50700.0,165.3742,165.7713,165.2726,165.7251,50700.0
2015-03-19 09:50:00,179.45,179.49,179.12,179.41,34700.0,165.7251,165.7621,165.4204,165.6882,34700.0
2015-03-19 10:00:00,179.43,180.45,179.36,180.11,39300.0,165.7067,166.6487,165.642,166.3347,39300.0
2015-03-19 10:10:00,180.15,180.5,179.96,180.5,17900.0,166.3716,166.6948,166.1961,166.6948,17900.0
2015-03-19 10:20:00,180.42,180.64,180.35,180.48,17500.0,166.621,166.8241,166.5563,166.6764,17500.0
2015-03-19 10:30:00,180.47,180.49,179.89,180.0,40700.0,166.6671,166.6856,166.1315,166.2331,40700.0
2015-03-19 10:40:00,180.0,180.32,179.91,179.98,22300.0,166.2331,166.5286,166.15,166.2146,22300.0
2015-03-19 10:50:00,180.0,180.12,179.92,180.07,36800.0,166.2331,166.3439,166.1592,166.2977,36800.0
2015-03-19 11:00:00,180.08,180.1,179.98,180.0,39000.0,166.307,166.3254,166.2146,166.2331,39000.0
2015-03-19 11:10:00,180.0,180.15,179.97,180.09,21100.0,166.2331,166.3716,166.2054,166.3162,21100.0
2015-03-19 11:20:00,180.09,180.11,180.02,180.07,17500.0,166.3162,166.3347,166.2516,166.2977,17500.0
2015-03-19 11:30:00,180.05,180.14,179.98,180.12,42100.0,166.2793,166.3624,166.2146,166.3439,42100.0
2015-03-19 11:40:00,180.12,180.39,180.01,180.31,15300.0,166.3439,166.5933,166.2423,166.5194,15300.0
2015-03-19 11:50:00,180.32,180.55,180.2,180.46,19500.0,166.5286,166.741,166.4178,166.6579,19500.0
2015-03-19 12:00:00,180.46,180.92,180.46,180.81,21100.0,166.6579,167.0827,166.6579,166.9811,21100.0
2015-03-19 12:10:00,180.75,180.75,180.21,180.43,27500.0,166.9257,166.9257,166.427,166.6302,27500.0
2015-03-19 12:20:00,180.42,180.72,180.25,180.61,17700.0,166.621,166.898,166.464,166.7964,17700.0
2015-03-19 12:30:00,180.57,180.58,180.46,180.55,18700.0,166.7595,166.7687,166.6579,166.741,18700.0
2015-03-19 12:40:00,180.55,181.21,180.53,181.18,38000.0,166.741,167.3505,166.7225,167.3228,38000.0
2015-03-19 12:50:00,181.17,181.39,181.02,181.37,31500.0,167.3136,167.5168,167.1751,167.4983,31500.0
2015-03-19 13:00:00,181.36,181.87,181.35,181.83,34400.0,167.4891,167.9601,167.4798,167.9231,34400.0
2015-03-19 13:10:00,181.84,182.11,181.66,182.11,34700.0,167.9324,168.1817,167.7661,168.1817,34700.0
2015-03-19 13:20:00,182.08,182.34,181.95,182.14,22800.0,168.154,168.3941,168.0339,168.2094,22800.0
2015-03-19 13:30:00,182.07,182.07,181.67,181.82,33600.0,168.1448,168.1448,167.7754,167.9139,33600.0
2015-03-19 13:40:00,181.82,182.08,181.75,181.86,24700.0,167.9139,168.154,167.8492,167.9508,24700.0
2015-03-19 13:50:00,181.82,181.92,181.66,181.88,21100.0,167.9139,168.0062,167.7661,167.9693,21100.0
2015-03-19 14:00:00,181.91,182.3,181.88,182.3,28500.0,167.997,168.3572,167.9693,168.3572,28500.0
2015-03-19 14:10:00,182.3,182.56,182.3,182.5,40700.0,168.3572,168.5973,168.3572,168.5419,40700.0
2015-03-19 14:20:00,182.5,182.97,182.49,182.87,42400.0,168.5419,168.9759,168.5326,168.8836,42400.0
2015-03-19 14:30:00,182.87,182.89,181.75,181.88,37600.0,168.8836,168.902,167.8492,167.9693,37600.0
2015-03-19 14:40:00,181.94,181.98,181.74,181.74,17500.0,168.0247,168.0616,167.84,167.84,17500.0
2015-03-19 14:50:00,181.72,181.93,181.72,181.9,30000.0,167.8215,168.0155,167.8215,167.9878,30000.0
2015-03-19 15:00:00,181.85,181.87,181.34,181.54,40000.0,167.9416,167.9601,167.4706,167.6553,40000.0
2015-03-19 15:10:00,181.53,181.53,181.09,181.22,40800.0,167.6461,167.6461,167.2397,167.3598,40800.0
2015-03-19 15:20:00,181.2,181.29,181.02,181.2,32600.0,167.3413,167.4244,167.1751,167.3413,32600.0
2015-03-19 15:30:00,181.2,181.39,181.04,181.18,33500.0,167.3413,167.5168,167.1935,167.3228,33500.0
2015-03-19 15:40:00,181.2,181.58,181.0,181.56,67000.0,167.3413,167.6922,167.1566,167.6738,67000.0
2015-03-19 15:50:00,181.54,181.55,180.85,180.96,211300.0,167.6553,167.6645,167.0181,167.1197,211300.0
2015-03-20 09:30:00,182.31,182.59,181.01,181.08,159700.0,168.3664,168.625,167.1658,167.2305,159700.0
2015-03-20 09:40:00,181.0,181.62,180.11,181.5,39100.0,167.1566,167.7292,166.3347,167.6184,39100.0
2015-03-20 09:50:00,181.56,181.8,180.93,181.0,24000.0,167.6738,167.8954,167.092,167.1566,24000.0
2015-03-20 10:00:00,181.07,181.55,181.04,181.23,56900.0,167.2212,167.6645,167.1935,167.369,56900.0
2015-03-20 10:10:00,181.24,181.25,180.68,180.77,16700.0,167.3782,167.3875,166.8611,166.9442,16700.0
2015-03-20 10:20:00,180.8,180.84,180.43,180.54,28100.0,166.9719,167.0088,166.6302,166.7318,28100.0
2015-03-20 10:30:00,180.54,180.62,180.08,180.54,25100.0,166.7318,166.8057,166.307,166.7318,25100.0
2015-03-20 10:40:00,180.54,180.62,180.45,180.56,18600.0,166.7318,166.8057,166.6487,166.7503,18600.0
2015-03-20 10:50:00,180.59,180.68,180.51,180.67,17000.0,166.778,166.8611,166.7041,166.8518,17000.0
2015-03-20 11:00:00,180.71,180.92,180.67,180.83,11500.0,166.8888,167.0827,166.8518,166.9996,11500.0
2015-03-20 11:10:00,180.76,181.36,180.72,181.36,10100.0,166.935,167.4891,166.898,167.4891,10100.0
2015-03-20 11:20:00,181.25,182.14,181.24,182.08,32000.0,167.3875,168.2094,167.3782,168.154,32000.0
2015-03-20 11:30:00,182.09,182.24,181.95,182.22,29100.0,168.1632,168.3018,168.0339,168.2833,29100.0
2015-03-20 11:40:00,182.23,182.24,181.84,182.01,30200.0,168.2925,168.3018,167.9324,168.0894,30200.0
2015-03-20 11:50:00,182.0,182.05,181.5,181.98,29100.0,168.0801,168.1263,167.6184,168.0616,29100.0
2015-03-20 12:00:00,181.98,182.11,181.97,182.01,11100.0,168.0616,168.1817,168.0524,168.0894,11100.0
2015-03-20 12:10:00,182.0,182.16,181.93,182.11,13200.0,168.0801,168.2279,168.0155,168.1817,13200.0
2015-03-20 12:20:00,182.07,182.14,182.01,182.07,19300.0,168.1448,168.2094,168.0894,168.1448,19300.0
2015-03-20 12:30:00,182.07,182.18,182.01,182.01,24700.0,168.1448,168.2464,168.0894,168.0894,24700.0
2015-03-20 12:40:00,182.01,182.13,181.94,182.05,11500.0,168.0894,168.2002,168.0247,168.1263,11500.0
2015-03-20 12:50:00,182.0,182.45,181.99,182.27,18600.0,168.0801,168.4957,168.0709,168.3295,18600.0
2015-03-20 13:00:00,182.28,182.75,182.28,182.75,23600.0,168.3387,168.7728,168.3387,168.7728,23600.0
2015-03-20 13:10:00,182.73,182.73,182.45,182.57,16500.0,168.7543,168.7543,168.4957,168.6065,16500.0
2015-03-20 13:20:00,182.59,182.82,182.52,182.58,17100.0,168.625,168.8374,168.5603,168.6158,17100.0
2015-03-20 13:30:00,182.59,182.72,182.14,182.14,12000.0,168.625,168.7451,168.2094,168.2094,12000.0
2015-03-20 13:40:00,182.13,182.59,181.85,182.55,24000.0,168.2002,168.625,167.9416,168.5881,24000.0
2015-03-20 13:50:00,182.54,182.58,182.44,182.5,25800.0,168.5788,168.6158,168.4865,168.5419,25800.0
2015-03-20 14:00:00,182.5,182.57,182.3,182.52,19100.0,168.5419,168.6065,168.3572,168.5603,19100.0
2015-03-20 14:10:00,182.51,182.55,182.18,182.25,42200.0,168.5511,168.5881,168.2464,168.311,42200.0
2015-03-20 14:20:00,182.23,182.4,182.23,182.3,16500.0,168.2925,168.4495,168.2925,168.3572,16500.0
2015-03-20 14:30:00,182.33,182.5,182.04,182.27,30700.0,168.3849,168.5419,168.1171,168.3295,30700.0
2015-03-20 14:40:00,182.26,182.26,181.66,181.66,8200.0,168.3202,168.3202,167.7661,167.7661,8200.0
2015-03-20 14:50:00,181.65,181.82,181.52,181.8,13800.0,167.7569,167.9139,167.6368,167.8954,13800.0
2015-03-20 15:00:00,181.86,182.31,181.84,182.26,16800.0,167.9508,168.3664,167.9324,168.3202,16800.0
2015-03-20 15:10:00,182.27,182.28,182.01,182.1,29800.0,168.3295,168.3387,168.0894,168.1725,29800.0
2015-03-20 15:20:00,182.05,182.17,181.84,182.05,49500.0,168.1263,168.2371,167.9324,168.1263,49500.0
2015-03-20 15:30:00,182.04,182.53,182.01,182.52,54200.0,168.1171,168.5696,168.0894,168.5603,54200.0
2015-03-20 15:40:00,182.48,182.81,182.3,182.37,94300.0,168.5234,168.8282,168.3572,168.4218,94300.0
2015-03-20 15:50:00,182.38,183.01,182.37,182.85,273200.0,168.4311,169.0129,168.4218,168.8651,273200.0
2015-03-23 09:30:00,182.79,182.82,181.66,181.71,31600.0,168.8097,168.8374,167.7661,167.8123,31600.0
2015-03-23 09:40:00,181.87,182.2,181.37,181.79,17900.0,167.9601,168.2648,167.4983,167.8862,17900.0
2015-03-23 09:50:00,181.8,182.54,181.76,182.3,21500.0,167.8954,168.5788,167.8585,168.3572,21500.0
2015-03-23 10:00:00,182.33,182.74,182.3,182.7,12700.0,168.3849,168.7635,168.3572,168.7266,12700.0
2015-03-23 10:10:00,182.77,183.05,182.73,182.8,14900.0,168.7912,169.0498,168.7543,168.8189,14900.0
2015-03-23 10:20:00,182.8,182.82,182.24,182.24,17300.0,168.8189,168.8374,168.3018,168.3018,17300.0
2015-03-23 10:30:00,182.21,182.21,181.87,181.91,14400.0,168.2741,168.2741,167.9601,167.997,14400.0
2015-03-23 10:40:00,181.92,181.93,181.64,181.76,15200.0,168.0062,168.0155,167.7477,167.8585,15200.0
2015-03-23 10:50:00,181.76,182.28,181.75,182.1,13700.0,167.8585,168.3387,167.8492,168.1725,13700.0
2015-03-23 11:00:00,182.16,182.25,182.07,182.17,6800.0,168.2279,168.311,168.1448,168.2371,6800.0
2015-03-23 11:10:00,182.2,182.45,182.05,182.37,8100.0,168.2648,168.4957,168.1263,168.4218,8100.0
2015-03-23 11:20:00,182.38,182.63,182.33,182.41,8900.0,168.4311,168.6619,168.3849,168.4588,8900.0
2015-03-23 11:30:00,182.43,182.49,182.27,182.37,12300.0,168.4772,168.5326,168.3295,168.4218,12300.0
2015-03-23 11:40:00,182.34,182.34,181.74,181.78,20300.0,168.3941,168.3941,167.84,167.8769,20300.0
2015-03-23 11:50:00,181.85,182.15,181.75,182.03,11200.0,167.9416,168.2186,167.8492,168.1078,11200.0
2015-03-23 12:00:00,182.03,182.03,181.8,181.9,15900.0,168.1078,168.1078,167.8954,167.9878,15900.0
2015-03-23 12:10:00,181.85,181.93,181.74,181.83,14800.0,167.9416,168.0155,167.84,167.9231,14800.0
2015-03-23 12:20:00,181.79,182.06,181.77,182.04,14600.0,167.8862,168.1355,167.8677,168.1171,14600.0
2015-03-23 12:30:00,182.05,182.27,182.05,182.14,5900.0,168.1263,168.3295,168.1263,168.2094,5900.0
2015-03-23 12:40:00,182.19,182.19,182.0,182.13,12100.0,168.2556,168.2556,168.0801,168.2002,12100.0
2015-03-23 12:50:00,182.21,182.21,181.95,182.14,18300.0,168.2741,168.2741,168.0339,168.2094,18300.0
2015-03-23 13:00:00,182.1,182.22,182.02,182.06,14600.0,168.1725,168.2833,168.0986,168.1355,14600.0
2015-03-23 13:10:00,182.07,182.17,182.06,182.15,4000.0,168.1448,168.2371,168.1355,168.2186,4000.0
2015-03-23 13:20:00,182.22,182.22,182.07,182.14,6600.0,168.2833,168.2833,168.1448,168.2094,6600.0
2015-03-23 13:30:00,182.12,182.27,182.09,182.27,12000.0,168.1909,168.3295,168.1632,168.3295,12000.0
2015-03-23 13:40:00,182.25,182.3,182.13,182.15,10000.0,168.311,168.3572,168.2002,168.2186,10000.0
2015-03-23 13:50:00,182.13,182.33,182.13,182.24,9800.0,168.2002,168.3849,168.2002,168.3018,9800.0
2015-03-23 14:00:00,182.23,182.24,182.07,182.17,13300.0,168.2925,168.3018,168.1448,168.2371,13300.0
2015-03-23 14:10:00,182.22,182.32,182.11,182.32,13400.0,168.2833,168.3756,168.1817,168.3756,13400.0
2015-03-23 14:20:00,182.27,182.69,182.23,182.23,19900.0,168.3295,168.7173,168.2925,168.2925,19900.0
2015-03-23 14:30:00,182.26,182.28,182.16,182.28,11600.0,168.3202,168.3387,168.2279,168.3387,11600.0
2015-03-23 14:40:00,182.29,182.38,182.21,182.21,11100.0,168.3479,168.4311,168.2741,168.2741,11100.0
2015-03-23 14:50:00,182.21,182.22,182.14,182.19,16300.0,168.2741,168.2833,168.2094,168.2556,16300.0
2015-03-23 15:00:00,182.17,182.29,182.13,182.18,23200.0,168.2371,168.3479,168.2002,168.2464,23200.0
2015-03-23 15:10:00,182.17,182.3,182.08,182.28,44900.0,168.2371,168.3572,168.154,168.3387,44900.0
2015-03-23 15:20:00,182.3,182.32,182.11,182.17,22900.0,168.3572,168.3756,168.1817,168.2371,22900.0
2015-03-23 15:30:00,182.2,182.34,182.2,182.34,22400.0,168.2648,168.3941,168.2648,168.3941,22400.0
2015-03-23 15:40:00,182.34,182.38,182.24,182.34,51900.0,168.3941,168.4311,168.3018,168.3941,51900.0
2015-03-23 15:50:00,182.33,182.33,182.05,182.1,95700.0,168.3849,168.3849,168.1263,168.1725,95700.0
2015-03-24 09:30:00,182.04,182.46,181.36,181.61,22900.0,168.1171,168.5049,167.4891,167.7199,22900.0
2015-03-24 09:40:00,181.62,182.24,181.55,182.2,9700.0,167.7292,168.3018,167.6645,168.2648,9700.0
2015-03-24 09:50:00,182.25,182.98,182.25,182.6,23000.0,168.311,168.9852,168.311,168.6342,23000.0
2015-03-24 10:00:00,182.64,182.8,182.22,182.33,39000.0,168.6712,168.8189,168.2833,168.3849,39000.0
2015-03-24 10:10:00,182.33,182.49,182.2,182.23,8000.0,168.3849,168.5326,168.2648,168.2925,8000.0
2015-03-24 10:20:00,182.21,182.32,181.85,182.04,26700.0,168.2741,168.3756,167.9416,168.1171,26700.0
2015-03-24 10:30:00,182.01,182.46,182.01,182.3,9800.0,168.0894,168.5049,168.0894,168.3572,9800.0
2015-03-24 10:40:00,182.25,182.34,182.06,182.06,8900.0,168.311,168.3941,168.1355,168.1355,8900.0
2015-03-24 10:50:00,182.06,182.12,181.97,182.1,30700.0,168.1355,168.1909,168.0524,168.1725,30700.0
2015-03-24 11:00:00,182.14,182.2,181.82,182.11,10300.0,168.2094,168.2648,167.9139,168.1817,10300.0
2015-03-24 11:10:00,182.11,182.21,182.0,182.21,7400.0,168.1817,168.2741,168.0801,168.2741,7400.0
2015-03-24 11:20:00,182.18,182.18,182.0,182.02,18200.0,168.2464,168.2464,168.0801,168.0986,18200.0
2015-03-24 11:30:00,182.05,182.09,182.0,182.03,18000.0,168.1263,168.1632,168.0801,168.1078,18000.0
2015-03-24 11:40:00,182.05,182.22,182.0,182.18,14900.0,168.1263,168.2833,168.0801,168.2464,14900.0
2015-03-24 11:50:00,182.19,182.3,182.04,182.22,5900.0,168.2556,168.3572,168.1171,168.2833,5900.0
2015-03-24 12:00:00,182.24,182.24,182.01,182.02,13900.0,168.3018,168.3018,168.0894,168.0986,13900.0
2015-03-24 12:10:00,182.02,182.09,181.94,182.06,17000.0,168.0986,168.1632,168.0247,168.1355,17000.0
2015-03-24 12:20:00,182.04,182.09,181.76,181.88,26000.0,168.1171,168.1632,167.8585,167.9693,26000.0
2015-03-24 12:30:00,181.9,182.02,181.66,181.72,33000.0,167.9878,168.0986,167.7661,167.8215,33000.0
2015-03-24 12:40:00,181.72,181.75,181.32,181.32,20000.0,167.8215,167.8492,167.4521,167.4521,20000.0
2015-03-24 12:50:00,181.27,181.33,181.11,181.19,14700.0,167.406,167.4614,167.2582,167.3321,14700.0
2015-03-24 13:00:00,181.12,181.39,181.12,181.26,11700.0,167.2674,167.5168,167.2674,167.3967,11700.0
2015-03-24 13:10:00,181.27,181.52,181.22,181.43,14700.0,167.406,167.6368,167.3598,167.5537,14700.0
2015-03-24 13:20:00,181.43,181.43,181.03,181.24,23700.0,167.5537,167.5537,167.1843,167.3782,23700.0
2015-03-24 13:30:00,181.24,181.36,180.99,181.28,24000.0,167.3782,167.4891,167.1474,167.4152,24000.0
2015-03-24 13:40:00,181.3,181.61,181.3,181.49,9700.0,167.4337,167.7199,167.4337,167.6091,9700.0
2015-03-24 13:50:00,181.45,181.49,181.33,181.35,4200.0,167.5722,167.6091,167.4614,167.4798,4200.0
2015-03-24 14:00:00,181.39,181.41,181.24,181.3,16100.0,167.5168,167.5352,167.3782,167.4337,16100.0
2015-03-24 14:10:00,181.35,181.41,181.27,181.32,17800.0,167.4798,167.5352,167.406,167.4521,17800.0
2015-03-24 14:20:00,181.29,181.35,181.12,181.3,20100.0,167.4244,167.4798,167.2674,167.4337,20100.0
2015-03-24 14:30:00,181.29,181.29,181.11,181.19,6300.0,167.4244,167.4244,167.2582,167.3321,6300.0
2015-03-24 14:40:00,181.16,181.27,181.06,181.23,11700.0,167.3044,167.406,167.212,167.369,11700.0
2015-03-24 14:50:00,181.22,181.22,181.03,181.07,8700.0,167.3598,167.3598,167.1843,167.2212,8700.0
2015-03-24 15:00:00,181.06,181.41,181.04,181.33,11300.0,167.212,167.5352,167.1935,167.4614,11300.0
2015-03-24 15:10:00,181.26,181.29,181.08,181.13,13100.0,167.3967,167.4244,167.2305,167.2767,13100.0
2015-03-24 15:20:00,181.09,181.09,180.55,180.55,23100.0,167.2397,167.2397,166.741,166.741,23100.0
2015-03-24 15:30:00,180.57,180.6,180.48,180.52,38800.0,166.7595,166.7872,166.6764,166.7133,38800.0
2015-03-24 15:40:00,180.52,180.8,180.47,180.57,31500.0,166.7133,166.9719,166.6671,166.7595,31500.0
2015-03-24 15:50:00,180.61,180.68,180.43,180.44,53700.0,166.7964,166.8611,166.6302,166.6394,53700.0
2015-03-25 09:30:00,181.48,182.78,181.46,182.16,43300.0,167.5999,168.8005,167.5814,168.2279,43300.0
2015-03-25 09:40:00,182.17,182.83,181.03,181.13,32300.0,168.2371,168.8466,167.1843,167.2767,32300.0
2015-03-25 09:50:00,181.16,181.63,181.02,181.63,17500.0,167.3044,167.7384,167.1751,167.7384,17500.0
2015-03-25 10:00:00,181.66,182.3,181.63,182.27,32800.0,167.7661,168.3572,167.7384,168.3295,32800.0
2015-03-25 10:10:00,182.36,182.76,182.33,182.53,24800.0,168.4126,168.782,168.3849,168.5696,24800.0
2015-03-25 10:20:00,182.55,182.67,182.44,182.47,17600.0,168.5881,168.6989,168.4865,168.5142,17600.0
2015-03-25 10:30:00,182.44,182.63,182.37,182.56,13000.0,168.4865,168.6619,168.4218,168.5973,13000.0
2015-03-25 10:40:00,182.52,182.55,181.88,182.15,10600.0,168.5603,168.5881,167.9693,168.2186,10600.0
2015-03-25 10:50:00,182.09,182.23,181.95,182.04,12800.0,168.1632,168.2925,168.0339,168.1171,12800.0
2015-03-25 11:00:00,182.04,182.25,182.0,182.12,15800.0,168.1171,168.311,168.0801,168.1909,15800.0
2015-03-25 11:10:00,182.12,182.12,181.4,181.44,13600.0,168.1909,168.1909,167.526,167.5629,13600.0
2015-03-25 11:20:00,181.49,181.49,181.22,181.36,6700.0,167.6091,167.6091,167.3598,167.4891,6700.0
2015-03-25 11:30:00,181.32,181.33,180.42,180.42,21700.0,167.4521,167.4614,166.621,166.621,21700.0
2015-03-25 11:40:00,180.45,180.48,179.66,180.06,41000.0,166.6487,166.6764,165.9191,166.2885,41000.0
2015-03-25 11:50:00,180.05,180.61,180.05,180.48,18700.0,166.2793,166.7964,166.2793,166.6764,18700.0
2015-03-25 12:00:00,180.48,180.63,180.39,180.63,14100.0,166.6764,166.8149,166.5933,166.8149,14100.0
2015-03-25 12:10:00,180.66,181.25,180.56,180.61,18700.0,166.8426,167.3875,166.7503,166.7964,18700.0
2015-03-25 12:20:00,180.61,180.9,180.43,180.9,12200.0,166.7964,167.0642,166.6302,167.0642,12200.0
2015-03-25 12:30:00,180.83,180.84,180.24,180.39,18500.0,166.9996,167.0088,166.4547,166.5933,18500.0
2015-03-25 12:40:00,180.45,180.5,180.17,180.26,16300.0,166.6487,166.6948,166.3901,166.4732,16300.0
2015-03-25 12:50:00,180.23,180.4,180.15,180.21,19700.0,166.4455,166.6025,166.3716,166.427,19700.0
2015-03-25 13:00:00,180.18,180.19,179.74,179.93,19200.0,166.3993,166.4086,165.993,166.1684,19200.0
2015-03-25 13:10:00,179.95,179.97,179.35,179.53,24300.0,166.1869,166.2054,165.6328,165.799,24300.0
2015-03-25 13:20:00,179.52,179.74,179.35,179.65,12400.0,165.7898,165.993,165.6328,165.9099,12400.0
2015-03-25 13:30:00,179.6,179.8,179.6,179.76,22500.0,165.8637,166.0484,165.8637,166.0114,22500.0
2015-03-25 13:40:00,179.74,179.91,179.58,179.62,16700.0,165.993,166.15,165.8452,165.8821,16700.0
2015-03-25 13:50:00,179.61,179.65,179.31,179.33,13100.0,165.8729,165.9099,165.5959,165.6143,13100.0
2015-03-25 14:00:00,179.29,179.31,178.89,178.9,24800.0,165.5774,165.5959,165.208,165.2172,24800.0
2015-03-25 14:10:00,178.93,179.34,178.9,179.23,22500.0,165.2449,165.6236,165.2172,165.522,22500.0
2015-03-25 14:20:00,179.26,179.91,179.24,179.89,19800.0,165.5497,166.15,165.5312,166.1315,19800.0
2015-03-25 14:30:00,179.9,179.93,178.95,178.95,14000.0,166.1407,166.1684,165.2634,165.2634,14000.0
2015-03-25 14:40:00,178.95,178.97,178.5,178.91,21000.0,165.2634,165.2819,164.8478,165.2265,21000.0
2015-03-25 14:50:00,178.94,179.12,178.7,178.74,13400.0,165.2542,165.4204,165.0325,165.0695,13400.0
2015-03-25 15:00:00,178.75,178.97,178.35,178.35,22800.0,165.0787,165.2819,164.7093,164.7093,22800.0
2015-03-25 15:10:00,178.31,178.74,178.26,178.65,26200.0,164.6723,165.0695,164.6262,164.9863,26200.0
2015-03-25 15:20:00,178.66,178.71,178.32,178.37,19600.0,164.9956,165.0417,164.6816,164.7278,19600.0
2015-03-25 15:30:00,178.36,178.48,178.12,178.17,39000.0,164.7185,164.8293,164.4969,164.543,39000.0
2015-03-25 15:40:00,178.17,178.17,177.26,177.44,70700.0,164.543,164.543,163.7026,163.8689,70700.0
2015-03-25 15:50:00,177.44,177.58,177.17,177.34,150100.0,163.8689,163.9982,163.6195,163.7765,150100.0
2015-03-26 09:30:00,176.8,176.8,175.02,176.6,51000.0,163.2778,163.2778,161.634,163.0931,51000.0
2015-03-26 09:40:00,176.59,177.36,176.25,177.12,24900.0,163.0839,163.795,162.7699,163.5734,24900.0
2015-03-26 09:50:00,177.12,177.55,176.11,176.24,16700.0,163.5734,163.9705,162.6406,162.7607,16700.0
2015-03-26 10:00:00,176.32,176.67,175.6,175.61,28500.0,162.8345,163.1578,162.1696,162.1788,28500.0
2015-03-26 10:10:00,175.61,175.81,175.28,175.39,21700.0,162.1788,162.3635,161.8741,161.9757,21700.0
2015-03-26 10:20:00,175.55,175.72,174.87,175.02,42200.0,162.1234,162.2804,161.4954,161.634,42200.0
2015-03-26 10:30:00,175.13,176.41,174.81,176.06,34000.0,161.7356,162.9177,161.44,162.5944,34000.0
2015-03-26 10:40:00,176.03,176.39,175.8,176.04,24200.0,162.5667,162.8992,162.3543,162.576,24200.0
2015-03-26 10:50:00,176.1,176.24,175.7,175.96,11300.0,162.6314,162.7607,162.262,162.5021,11300.0
2015-03-26 11:00:00,176.1,176.1,175.53,175.89,13900.0,162.6314,162.6314,162.105,162.4374,13900.0
2015-03-26 11:10:00,175.84,176.01,175.47,175.69,13100.0,162.3913,162.5483,162.0496,162.2527,13100.0
2015-03-26 11:20:00,175.66,175.94,175.51,175.91,19900.0,162.225,162.4836,162.0865,162.4559,19900.0
2015-03-26 11:30:00,175.83,176.4,175.66,176.33,13600.0,162.382,162.9084,162.225,162.8438,13600.0
2015-03-26 11:40:00,176.28,176.51,176.15,176.15,21400.0,162.7976,163.01,162.6775,162.6775,21400.0
2015-03-26 11:50:00,176.17,176.66,176.12,176.66,20700.0,162.696,163.1485,162.6498,163.1485,20700.0
2015-03-26 12:00:00,176.65,176.69,176.15,176.22,18400.0,163.1393,163.1762,162.6775,162.7422,18400.0
2015-03-26 12:10:00,176.19,176.47,176.01,176.27,32500.0,162.7145,162.9731,162.5483,162.7884,32500.0
2015-03-26 12:20:00,176.22,176.22,175.82,176.08,19800.0,162.7422,162.7422,162.3728,162.6129,19800.0
2015-03-26 12:30:00,176.07,176.14,175.9,176.08,21800.0,162.6037,162.6683,162.4467,162.6129,21800.0
2015-03-26 12:40:00,176.06,176.55,175.98,176.4,35200.0,162.5944,163.047,162.5205,162.9084,35200.0
2015-03-26 12:50:00,176.46,176.81,176.46,176.75,7100.0,162.9638,163.2871,162.9638,163.2317,7100.0
2015-03-26 13:00:00,176.74,176.77,176.49,176.69,6800.0,163.2224,163.2501,162.9915,163.1762,6800.0
2015-03-26 13:10:00,176.63,176.63,176.18,176.23,6400.0,163.1208,163.1208,162.7052,162.7514,6400.0
2015-03-26 13:20:00,176.31,176.83,176.3,176.76,14300.0,162.8253,163.3055,162.8161,163.2409,14300.0
2015-03-26 13:30:00,176.75,176.94,176.61,176.8,21200.0,163.2317,163.4071,163.1024,163.2778,21200.0
2015-03-26 13:40:00,176.8,177.09,176.76,176.95,45800.0,163.2778,163.5456,163.2409,163.4164,45800.0
2015-03-26 13:50:00,176.92,177.24,176.85,177.04,9100.0,163.3887,163.6842,163.324,163.4995,9100.0
2015-03-26 14:00:00,177.02,177.03,176.7,176.7,7000.0,163.481,163.4902,163.1855,163.1855,7000.0
2015-03-26 14:10:00,176.71,176.84,176.3,176.74,11300.0,163.1947,163.3148,162.8161,163.2224,11300.0
2015-03-26 14:20:00,176.76,176.76,176.2,176.2,9500.0,163.2409,163.2409,162.7237,162.7237,9500.0
2015-03-26 14:30:00,176.22,176.58,176.15,176.57,8900.0,162.7422,163.0747,162.6775,163.0654,8900.0
2015-03-26 14:40:00,176.57,176.8,176.31,176.31,9100.0,163.0654,163.2778,162.8253,162.8253,9100.0
2015-03-26 14:50:00,176.25,176.46,176.13,176.13,10100.0,162.7699,162.9638,162.6591,162.6591,10100.0
2015-03-26 15:00:00,176.12,176.17,175.81,175.96,22800.0,162.6498,162.696,162.3635,162.5021,22800.0
2015-03-26 15:10:00,175.96,176.03,175.51,175.52,21000.0,162.5021,162.5667,162.0865,162.0957,21000.0
2015-03-26 15:20:00,175.62,175.96,175.6,175.9,27200.0,162.1881,162.5021,162.1696,162.4467,27200.0
2015-03-26 15:30:00,175.88,176.09,175.8,175.83,80500.0,162.4282,162.6221,162.3543,162.382,80500.0
2015-03-26 15:40:00,175.86,176.1,175.74,176.1,74400.0,162.4097,162.6314,162.2989,162.6314,74400.0
2015-03-26 15:50:00,176.09,176.09,175.65,175.73,61800.0,162.6221,162.6221,162.2158,162.2897,61800.0
2015-03-27 09:30:00,175.76,177.38,175.4,177.21,30400.0,162.5734,164.0719,162.2404,163.9146,30400.0
2015-03-27 09:40:00,177.02,177.31,176.51,177.06,35500.0,163.7389,164.0071,163.2671,163.7759,35500.0
2015-03-27 09:50:00,177.11,177.23,176.72,176.72,422300.0,163.8221,163.9331,163.4614,163.4614,422300.0
2015-03-27 10:00:00,176.52,176.99,176.18,176.72,33000.0,163.2764,163.7111,162.9619,163.4614,33000.0
2015-03-27 10:10:00,176.73,177.02,176.1,176.31,22800.0,163.4706,163.7389,162.8879,163.0821,22800.0
2015-03-27 10:20:00,176.41,176.99,176.29,176.84,15200.0,163.1746,163.7111,163.0636,163.5724,15200.0
2015-03-27 10:30:00,176.91,177.01,176.53,176.95,12000.0,163.6371,163.7296,163.2856,163.6741,12000.0
2015-03-27 10:40:00,177.05,177.43,176.74,176.78,18200.0,163.7666,164.1181,163.4799,163.5169,18200.0
2015-03-27 10:50:00,176.82,177.1,176.78,177.05,55800.0,163.5539,163.8129,163.5169,163.7666,55800.0
2015-03-27 11:00:00,177.01,177.01,176.41,176.69,12200.0,163.7296,163.7296,163.1746,163.4336,12200.0
2015-03-27 11:10:00,176.68,176.68,176.02,176.02,16300.0,163.4244,163.4244,162.8139,162.8139,16300.0
2015-03-27 11:20:00,176.06,176.23,176.01,176.02,9000.0,162.8509,163.0081,162.8046,162.8139,9000.0
2015-03-27 11:30:00,176.04,176.43,176.04,176.43,7000.0,162.8324,163.1931,162.8324,163.1931,7000.0
2015-03-27 11:40:00,176.38,176.54,175.97,176.02,26600.0,163.1469,163.2949,162.7676,162.8139,26600.0
2015-03-27 11:50:00,176.02,176.03,175.55,175.79,20800.0,162.8139,162.8231,162.3791,162.6011,20800.0
2015-03-27 12:00:00,175.77,176.21,175.73,176.09,15400.0,162.5826,162.9896,162.5456,162.8786,15400.0
2015-03-27 12:10:00,176.16,176.24,176.03,176.03,13800.0,162.9434,163.0174,162.8231,162.8231,13800.0
2015-03-27 12:20:00,176.02,176.67,175.98,176.49,14500.0,162.8139,163.4151,162.7769,163.2486,14500.0
2015-03-27 12:30:00,176.45,176.94,176.45,176.75,30100.0,163.2116,163.6649,163.2116,163.4891,30100.0
2015-03-27 12:40:00,176.79,177.36,176.79,177.26,20600.0,163.5261,164.0534,163.5261,163.9609,20600.0
2015-03-27 12:50:00,177.25,177.73,177.25,177.73,14500.0,163.9516,164.3956,163.9516,164.3956,14500.0
2015-03-27 13:00:00,177.75,177.77,177.15,177.15,10600.0,164.4141,164.4326,163.8591,163.8591,10600.0
2015-03-27 13:10:00,177.15,177.15,176.59,176.73,10000.0,163.8591,163.8591,163.3411,163.4706,10000.0
2015-03-27 13:20:00,176.63,176.73,176.53,176.59,6000.0,163.3781,163.4706,163.2856,163.3411,6000.0
2015-03-27 13:30:00,176.54,177.02,176.53,176.6,15300.0,163.2949,163.7389,163.2856,163.3504,15300.0
2015-03-27 13:40:00,176.59,176.72,176.54,176.62,11500.0,163.3411,163.4614,163.2949,163.3689,11500.0
2015-03-27 13:50:00,176.68,177.01,176.65,176.92,13800.0,163.4244,163.7296,163.3966,163.6464,13800.0
2015-03-27 14:00:00,176.84,177.09,176.66,176.85,26800.0,163.5724,163.8036,163.4059,163.5816,26800.0
2015-03-27 14:10:00,176.88,177.0,176.69,176.88,9600.0,163.6094,163.7204,163.4336,163.6094,9600.0
2015-03-27 14:20:00,176.94,177.07,176.87,176.95,8700.0,163.6649,163.7851,163.6001,163.6741,8700.0
2015-03-27 14:30:00,177.0,177.04,176.88,176.96,10000.0,163.7204,163.7574,163.6094,163.6834,10000.0
2015-03-27 14:40:00,176.92,177.15,176.89,176.97,8300.0,163.6464,163.8591,163.6186,163.6926,8300.0
2015-03-27 14:50:00,177.0,177.04,176.93,176.97,14700.0,163.7204,163.7574,163.6556,163.6926,14700.0
2015-03-27 15:00:00,176.98,177.15,176.95,177.0,17500.0,163.7019,163.8591,163.6741,163.7204,17500.0
2015-03-27 15:10:00,176.99,177.13,176.98,177.08,12700.0,163.7111,163.8406,163.7019,163.7944,12700.0
2015-03-27 15:20:00,177.05,177.2,176.97,176.97,32300.0,163.7666,163.9054,163.6926,163.6926,32300.0
2015-03-27 15:30:00,177.0,177.23,176.98,177.22,24900.0,163.7204,163.9331,163.7019,163.9239,24900.0
2015-03-27 15:40:00,177.22,177.4,177.05,177.33,63800.0,163.9239,164.0903,163.7666,164.0256,63800.0
2015-03-27 15:50:00,177.33,177.72,177.33,177.48,84700.0,164.0256,164.3863,164.0256,164.1643,84700.0
2015-03-30 09:30:00,179.98,181.28,179.51,180.15,112100.0,166.4768,167.6792,166.042,166.634,112100.0
2015-03-30 09:40:00,180.37,181.08,179.86,180.32,47400.0,166.8375,167.4943,166.3658,166.7913,47400.0
2015-03-30 09:50:00,180.45,180.84,180.03,180.33,64100.0,166.9115,167.2723,166.523,166.8005,64100.0
2015-03-30 10:00:00,180.15,180.67,180.15,180.25,16100.0,166.634,167.115,166.634,166.7265,16100.0
2015-03-30 10:10:00,180.24,180.26,179.87,180.22,17800.0,166.7173,166.7358,166.375,166.6988,17800.0
2015-03-30 10:20:00,180.17,180.26,179.83,179.88,27400.0,166.6525,166.7358,166.338,166.3843,27400.0
2015-03-30 10:30:00,180.01,180.25,179.82,179.92,12000.0,166.5045,166.7265,166.3288,166.4213,12000.0
2015-03-30 10:40:00,179.89,180.05,179.54,179.7,12800.0,166.3935,166.5415,166.0698,166.2178,12800.0
2015-03-30 10:50:00,179.83,180.23,179.83,180.21,8300.0,166.338,166.708,166.338,166.6895,8300.0
2015-03-30 11:00:00,180.25,180.43,180.13,180.43,5600.0,166.7265,166.893,166.6155,166.893,5600.0
2015-03-30 11:10:00,180.41,180.44,180.05,180.05,11900.0,166.8745,166.9023,166.5415,166.5415,11900.0
2015-03-30 11:20:00,180.04,180.04,179.73,179.9,38600.0,166.5323,166.5323,166.2455,166.4028,38600.0
2015-03-30 11:30:00,179.93,180.22,179.93,180.04,4300.0,166.4305,166.6988,166.4305,166.5323,4300.0
2015-03-30 11:40:00,180.13,180.16,180.03,180.11,4400.0,166.6155,166.6433,166.523,166.597,4400.0
2015-03-30 11:50:00,180.01,180.04,179.88,179.88,7100.0,166.5045,166.5323,166.3843,166.3843,7100.0
2015-03-30 12:00:00,179.86,180.09,179.66,179.71,25600.0,166.3658,166.5785,166.1808,166.227,25600.0
2015-03-30 12:10:00,179.71,179.96,179.49,179.93,9900.0,166.227,166.4583,166.0235,166.4305,9900.0
2015-03-30 12:20:00,179.99,180.25,179.91,180.04,10200.0,166.486,166.7265,166.412,166.5323,10200.0
2015-03-30 12:30:00,180.04,180.08,179.87,179.9,20900.0,166.5323,166.5693,166.375,166.4028,20900.0
2015-03-30 12:40:00,179.91,180.12,179.91,180.09,6000.0,166.412,166.6063,166.412,166.5785,6000.0
2015-03-30 12:50:00,180.09,180.31,180.08,180.3,7100.0,166.5785,166.782,166.5693,166.7728,7100.0
2015-03-30 13:00:00,180.24,180.32,180.04,180.18,10000.0,166.7173,166.7913,166.5323,166.6618,10000.0
2015-03-30 13:10:00,180.18,180.32,180.07,180.12,5300.0,166.6618,166.7913,166.56,166.6063,5300.0
2015-03-30 13:20:00,180.14,180.43,180.14,180.4,14700.0,166.6248,166.893,166.6248,166.8653,14700.0
2015-03-30 13:30:00,180.42,180.59,180.36,180.51,7800.0,166.8838,167.041,166.8283,166.967,7800.0
2015-03-30 13:40:00,180.54,180.62,180.46,180.6,13200.0,166.9948,167.0688,166.9208,167.0503,13200.0
2015-03-30 13:50:00,180.59,180.68,180.53,180.59,16500.0,167.041,167.1243,166.9855,167.041,16500.0
2015-03-30 14:00:00,180.58,180.65,180.56,180.62,10500.0,167.0318,167.0965,167.0133,167.0688,10500.0
2015-03-30 14:10:00,180.6,180.75,180.6,180.71,20200.0,167.0503,167.189,167.0503,167.152,20200.0
2015-03-30 14:20:00,180.73,180.89,180.62,180.67,18000.0,167.1705,167.3185,167.0688,167.115,18000.0
2015-03-30 14:30:00,180.67,180.8,180.66,180.75,17000.0,167.115,167.2353,167.1058,167.189,17000.0
2015-03-30 14:40:00,180.75,180.75,180.44,180.66,42200.0,167.189,167.189,166.9023,167.1058,42200.0
2015-03-30 14:50:00,180.65,180.8,180.6,180.77,15800.0,167.0965,167.2353,167.0503,167.2075,15800.0
2015-03-30 15:00:00,180.81,180.88,180.75,180.86,17000.0,167.2445,167.3093,167.189,167.2908,17000.0
2015-03-30 15:10:00,180.84,181.01,180.76,181.01,36600.0,167.2723,167.4295,167.1983,167.4295,36600.0
2015-03-30 15:20:00,181.01,181.01,180.73,180.94,21600.0,167.4295,167.4295,167.1705,167.3648,21600.0
2015-03-30 15:30:00,180.94,181.28,180.87,181.25,81500.0,167.3648,167.6792,167.3,167.6515,81500.0
2015-03-30 15:40:00,181.25,181.33,180.8,181.0,78400.0,167.6515,167.7255,167.2353,167.4203,78400.0
2015-03-30 15:50:00,180.94,181.38,180.94,181.19,226300.0,167.3648,167.7717,167.3648,167.596,226300.0
2015-03-31 09:30:00,180.03,180.42,179.82,179.94,34900.0,166.523,166.8838,166.3288,166.4398,34900.0
2015-03-31 09:40:00,180.09,180.47,179.9,179.95,25100.0,166.5785,166.93,166.4028,166.449,25100.0
2015-03-31 09:50:00,179.95,180.74,179.9,180.63,24600.0,166.449,167.1798,166.4028,167.078,24600.0
2015-03-31 10:00:00,180.57,181.21,180.55,181.13,14200.0,167.0225,167.6145,167.004,167.5405,14200.0
2015-03-31 10:10:00,181.01,181.2,180.96,181.13,11100.0,167.4295,167.6053,167.3833,167.5405,11100.0
2015-03-31 10:20:00,181.08,181.19,180.96,181.12,11600.0,167.4943,167.596,167.3833,167.5313,11600.0
2015-03-31 10:30:00,181.17,181.17,180.93,180.97,18800.0,167.5775,167.5775,167.3555,167.3925,18800.0
2015-03-31 10:40:00,180.98,181.37,180.95,181.16,8100.0,167.4018,167.7625,167.374,167.5683,8100.0
2015-03-31 10:50:00,181.17,181.23,180.83,180.83,5800.0,167.5775,167.633,167.263,167.263,5800.0
2015-03-31 11:00:00,180.75,180.94,180.75,180.9,6000.0,167.189,167.3648,167.189,167.3278,6000.0
2015-03-31 11:10:00,180.9,181.03,180.73,180.87,7400.0,167.3278,167.448,167.1705,167.3,7400.0
2015-03-31 11:20:00,180.84,180.94,180.66,180.71,8800.0,167.2723,167.3648,167.1058,167.152,8800.0
2015-03-31 11:30:00,180.64,180.67,180.4,180.63,10900.0,167.0873,167.115,166.8653,167.078,10900.0
2015-03-31 11:40:00,180.53,180.53,180.35,180.36,7500.0,166.9855,166.9855,166.819,166.8283,7500.0
2015-03-31 11:50:00,180.35,180.37,179.81,179.81,4700.0,166.819,166.8375,166.3195,166.3195,4700.0
2015-03-31 12:00:00,179.81,179.81,179.42,179.42,10500.0,166.3195,166.3195,165.9588,165.9588,10500.0
2015-03-31 12:10:00,179.38,179.78,179.29,179.73,8500.0,165.9218,166.2918,165.8386,166.2455,8500.0
2015-03-31 12:20:00,179.7,179.84,179.64,179.69,16500.0,166.2178,166.3473,166.1623,166.2085,16500.0
2015-03-31 12:30:00,179.65,180.13,179.63,180.13,4500.0,166.1715,166.6155,166.153,166.6155,4500.0
2015-03-31 12:40:00,180.1,180.21,180.0,180.15,12500.0,166.5878,166.6895,166.4953,166.634,12500.0
2015-03-31 12:50:00,180.12,180.34,180.05,180.09,9600.0,166.6063,166.8098,166.5415,166.5785,9600.0
2015-03-31 13:00:00,180.13,180.16,179.85,180.14,9500.0,166.6155,166.6433,166.3565,166.6248,9500.0
2015-03-31 13:10:00,180.1,180.16,179.99,180.16,5200.0,166.5878,166.6433,166.486,166.6433,5200.0
2015-03-31 13:20:00,180.18,180.23,180.06,180.11,9300.0,166.6618,166.708,166.5508,166.597,9300.0
2015-03-31 13:30:00,180.09,180.47,180.06,180.35,4800.0,166.5785,166.93,166.5508,166.819,4800.0
2015-03-31 13:40:00,180.29,180.49,180.16,180.16,69600.0,166.7635,166.9485,166.6433,166.6433,69600.0
2015-03-31 13:50:00,180.18,180.27,180.0,180.2,5900.0,166.6618,166.745,166.4953,166.6803,5900.0
2015-03-31 14:00:00,180.17,180.18,180.05,180.06,6500.0,166.6525,166.6618,166.5415,166.5508,6500.0
2015-03-31 14:10:00,180.1,180.14,179.62,179.75,12100.0,166.5878,166.6248,166.1438,166.264,12100.0
2015-03-31 14:20:00,179.67,179.95,179.61,179.83,15500.0,166.19,166.449,166.1345,166.338,15500.0
2015-03-31 14:30:00,179.82,179.88,179.65,179.83,17000.0,166.3288,166.3843,166.1715,166.338,17000.0
2015-03-31 14:40:00,179.85,179.85,179.52,179.72,14500.0,166.3565,166.3565,166.0513,166.2363,14500.0
2015-03-31 14:50:00,179.7,179.75,179.58,179.62,11900.0,166.2178,166.264,166.1068,166.1438,11900.0
2015-03-31 15:00:00,179.63,179.64,179.36,179.45,28700.0,166.153,166.1623,165.9033,165.9865,28700.0
2015-03-31 15:10:00,179.43,179.6,178.87,178.87,25000.0,165.968,166.1253,165.4501,165.4501,25000.0
2015-03-31 15:20:00,178.95,179.03,178.55,178.63,36100.0,165.5241,165.5981,165.1541,165.2281,36100.0
2015-03-31 15:30:00,178.58,178.65,178.29,178.61,24200.0,165.1818,165.2466,164.9136,165.2096,24200.0
2015-03-31 15:40:00,178.6,178.7,178.11,178.53,99900.0,165.2003,165.2928,164.7471,165.1356,99900.0
2015-03-31 15:50:00,178.53,178.61,178.07,178.07,149200.0,165.1356,165.2096,164.7101,164.7101,149200.0
2015-04-01 09:30:00,177.83,178.34,175.5,175.71,22700.0,164.4881,164.9598,162.3329,162.5271,22700.0
2015-04-01 09:40:00,175.62,176.0,175.15,175.26,19300.0,162.4439,162.7954,162.0092,162.1109,19300.0
2015-04-01 09:50:00,175.29,175.29,174.7,174.9,18500.0,162.1387,162.1387,161.5929,161.7779,18500.0
2015-04-01 10:00:00,174.9,175.59,174.78,175.3,21100.0,161.7779,162.4161,161.6669,162.1479,21100.0
2015-04-01 10:10:00,175.33,175.82,175.2,175.82,14600.0,162.1757,162.6289,162.0554,162.6289,14600.0
2015-04-01 10:20:00,175.76,175.95,175.27,175.32,18700.0,162.5734,162.7491,162.1202,162.1664,18700.0
2015-04-01 10:30:00,175.32,175.42,174.97,175.22,15700.0,162.1664,162.2589,161.8427,162.0739,15700.0
2015-04-01 10:40:00,175.18,175.89,175.11,175.84,8900.0,162.0369,162.6936,161.9722,162.6474,8900.0
2015-04-01 10:50:00,175.8,176.53,175.8,176.36,20900.0,162.6104,163.2856,162.6104,163.1284,20900.0
2015-04-01 11:00:00,176.38,176.51,176.21,176.51,11200.0,163.1469,163.2671,162.9896,163.2671,11200.0
2015-04-01 11:10:00,176.42,177.3,176.42,177.05,30500.0,163.1839,163.9979,163.1839,163.7666,30500.0
2015-04-01 11:20:00,176.99,177.0,176.5,176.53,7800.0,163.7111,163.7204,163.2579,163.2856,7800.0
2015-04-01 11:30:00,176.59,176.95,176.52,176.84,14600.0,163.3411,163.6741,163.2764,163.5724,14600.0
2015-04-01 11:40:00,176.86,177.09,176.81,177.01,13400.0,163.5909,163.8036,163.5446,163.7296,13400.0
2015-04-01 11:50:00,177.0,177.09,176.51,176.61,7000.0,163.7204,163.8036,163.2671,163.3596,7000.0
2015-04-01 12:00:00,176.68,176.87,176.5,176.87,8100.0,163.4244,163.6001,163.2579,163.6001,8100.0
2015-04-01 12:10:00,176.89,177.04,176.64,176.88,9100.0,163.6186,163.7574,163.3874,163.6094,9100.0
2015-04-01 12:20:00,176.87,177.3,176.7,177.23,4200.0,163.6001,163.9979,163.4429,163.9331,4200.0
2015-04-01 12:30:00,177.23,177.23,176.6,176.81,5800.0,163.9331,163.9331,163.3504,163.5446,5800.0
2015-04-01 12:40:00,176.84,177.06,176.69,176.88,5100.0,163.5724,163.7759,163.4336,163.6094,5100.0
2015-04-01 12:50:00,176.95,177.13,176.67,176.87,11400.0,163.6741,163.8406,163.4151,163.6001,11400.0
2015-04-01 13:00:00,176.8,176.8,176.58,176.66,12500.0,163.5354,163.5354,163.3319,163.4059,12500.0
2015-04-01 13:10:00,176.66,176.8,176.53,176.61,5400.0,163.4059,163.5354,163.2856,163.3596,5400.0
2015-04-01 13:20:00,176.51,176.78,176.44,176.69,7400.0,163.2671,163.5169,163.2024,163.4336,7400.0
2015-04-01 13:30:00,176.69,176.73,176.43,176.6,5300.0,163.4336,163.4706,163.1931,163.3504,5300.0
2015-04-01 13:40:00,176.53,176.98,176.53,176.89,4700.0,163.2856,163.7019,163.2856,163.6186,4700.0
2015-04-01 13:50:00,176.91,176.99,176.75,176.76,5200.0,163.6371,163.7111,163.4891,163.4984,5200.0
2015-04-01 14:00:00,176.79,176.9,176.65,176.83,3800.0,163.5261,163.6279,163.3966,163.5631,3800.0
2015-04-01 14:10:00,176.75,177.05,176.63,176.77,9700.0,163.4891,163.7666,163.3781,163.5076,9700.0
2015-04-01 14:20:00,176.7,177.0,176.62,176.85,13000.0,163.4429,163.7204,163.3689,163.5816,13000.0
2015-04-01 14:30:00,176.87,177.19,176.75,177.19,23500.0,163.6001,163.8961,163.4891,163.8961,23500.0
2015-04-01 14:40:00,177.2,177.35,177.05,177.33,6900.0,163.9054,164.0441,163.7666,164.0256,6900.0
2015-04-01 14:50:00,177.34,177.34,177.05,177.1,10200.0,164.0349,164.0349,163.7666,163.8129,10200.0
2015-04-01 15:00:00,177.09,177.14,176.64,176.98,16200.0,163.8036,163.8499,163.3874,163.7019,16200.0
2015-04-01 15:10:00,176.9,177.05,176.74,176.97,19100.0,163.6279,163.7666,163.4799,163.6926,19100.0
2015-04-01 15:20:00,176.96,177.18,176.96,177.07,6800.0,163.6834,163.8869,163.6834,163.7851,6800.0
2015-04-01 15:30:00,177.05,177.32,176.82,177.04,15600.0,163.7666,164.0164,163.5539,163.7574,15600.0
2015-04-01 15:40:00,177.05,177.32,176.76,177.21,21300.0,163.7666,164.0164,163.4984,163.9146,21300.0
2015-04-01 15:50:00,177.22,177.72,177.18,177.64,64600.0,163.9239,164.3863,163.8869,164.3123,64600.0
2015-04-02 09:30:00,177.84,178.82,177.66,178.53,20900.0,164.4973,165.4038,164.3308,165.1356,20900.0
2015-04-02 09:40:00,178.77,179.45,178.27,179.41,20500.0,165.3576,165.9865,164.8951,165.9495,20500.0
2015-04-02 09:50:00,179.19,179.66,179.17,179.61,13000.0,165.7461,166.1808,165.7276,166.1345,13000.0
2015-04-02 10:00:00,179.67,180.04,179.5,179.87,33600.0,166.19,166.5323,166.0328,166.375,33600.0
2015-04-02 10:10:00,179.9,180.14,179.4,179.58,28200.0,166.4028,166.6248,165.9403,166.1068,28200.0
2015-04-02 10:20:00,179.58,179.6,178.74,178.8,8900.0,166.1068,166.1253,165.3298,165.3853,8900.0
2015-04-02 10:30:00,178.85,178.96,178.55,178.55,13300.0,165.4316,165.5333,165.1541,165.1541,13300.0
2015-04-02 10:40:00,178.52,178.58,178.29,178.29,19400.0,165.1263,165.1818,164.9136,164.9136,19400.0
2015-04-02 10:50:00,178.32,178.37,178.07,178.25,10500.0,164.9413,164.9876,164.7101,164.8766,10500.0
2015-04-02 11:00:00,178.24,178.31,178.08,178.09,7300.0,164.8673,164.9321,164.7193,164.7286,7300.0
2015-04-02 11:10:00,178.06,178.17,177.99,178.11,10800.0,164.7008,164.8026,164.6361,164.7471,10800.0
2015-04-02 11:20:00,178.04,178.27,178.01,178.03,11200.0,164.6823,164.8951,164.6546,164.6731,11200.0
2015-04-02 11:30:00,178.06,178.28,177.9,177.94,23900.0,164.7008,164.9043,164.5528,164.5898,23900.0
2015-04-02 11:40:00,177.92,178.0,177.78,177.93,7000.0,164.5713,164.6453,164.4418,164.5806,7000.0
2015-04-02 11:50:00,177.94,177.94,177.5,177.78,8100.0,164.5898,164.5898,164.1828,164.4418,8100.0
2015-04-02 12:00:00,177.73,177.73,177.1,177.1,4700.0,164.3956,164.3956,163.8129,163.8129,4700.0
2015-04-02 12:10:00,177.18,177.37,177.07,177.21,4900.0,163.8869,164.0626,163.7851,163.9146,4900.0
2015-04-02 12:20:00,177.25,177.52,177.25,177.43,3900.0,163.9516,164.2013,163.9516,164.1181,3900.0
2015-04-02 12:30:00,177.42,177.57,177.4,177.54,3700.0,164.1088,164.2476,164.0903,164.2198,3700.0
2015-04-02 12:40:00,177.53,177.83,177.51,177.76,8800.0,164.2106,164.4881,164.1921,164.4233,8800.0
2015-04-02 12:50:00,177.73,177.73,177.52,177.59,3400.0,164.3956,164.3956,164.2013,164.2661,3400.0
2015-04-02 13:00:00,177.62,177.74,177.43,177.64,5500.0,164.2938,164.4048,164.1181,164.3123,5500.0
2015-04-02 13:10:00,177.6,178.27,177.6,178.22,4100.0,164.2753,164.8951,164.2753,164.8488,4100.0
2015-04-02 13:20:00,178.27,178.28,178.14,178.21,5500.0,164.8951,164.9043,164.7748,164.8396,5500.0
2015-04-02 13:30:00,178.24,178.4,178.14,178.3,8300.0,164.8673,165.0153,164.7748,164.9228,8300.0
2015-04-02 13:40:00,178.29,178.56,178.18,178.45,7300.0,164.9136,165.1633,164.8118,165.0616,7300.0
2015-04-02 13:50:00,178.48,178.51,178.23,178.34,6700.0,165.0893,165.1171,164.8581,164.9598,6700.0
2015-04-02 14:00:00,178.37,178.37,177.95,178.2,4800.0,164.9876,164.9876,164.5991,164.8303,4800.0
2015-04-02 14:10:00,178.13,178.42,178.04,178.42,3700.0,164.7656,165.0338,164.6823,165.0338,3700.0
2015-04-02 14:20:00,178.45,178.52,178.29,178.39,4900.0,165.0616,165.1263,164.9136,165.0061,4900.0
2015-04-02 14:30:00,178.46,178.5,178.23,178.29,4300.0,165.0708,165.1078,164.8581,164.9136,4300.0
2015-04-02 14:40:00,178.29,178.29,177.78,177.94,6900.0,164.9136,164.9136,164.4418,164.5898,6900.0
2015-04-02 14:50:00,177.86,177.96,177.77,177.91,7800.0,164.5158,164.6083,164.4326,164.5621,7800.0
2015-04-02 15:00:00,177.99,178.35,177.96,178.3,4700.0,164.6361,164.9691,164.6083,164.9228,4700.0
2015-04-02 15:10:00,178.33,178.41,178.19,178.4,18100.0,164.9506,165.0246,164.8211,165.0153,18100.0
2015-04-02 15:20:00,178.34,178.53,178.33,178.53,23700.0,164.9598,165.1356,164.9506,165.1356,23700.0
2015-04-02 15:30:00,178.47,178.47,178.26,178.4,9900.0,165.0801,165.0801,164.8858,165.0153,9900.0
2015-04-02 15:40:00,178.38,178.53,178.3,178.38,48000.0,164.9968,165.1356,164.9228,164.9968,48000.0
2015-04-02 15:50:00,178.4,178.42,177.94,177.94,43500.0,165.0153,165.0338,164.5898,164.5898,43500.0
2015-04-06 09:30:00,177.19,178.08,176.6,177.99,15100.0,163.8961,164.7193,163.3504,164.6361,15100.0
2015-04-06 09:40:00,178.17,178.57,178.16,178.36,12900.0,164.8026,165.1726,164.7933,164.9783,12900.0
2015-04-06 09:50:00,178.51,178.51,178.03,178.34,4100.0,165.1171,165.1171,164.6731,164.9598,4100.0
2015-04-06 10:00:00,178.61,178.72,178.26,178.28,5600.0,165.2096,165.3113,164.8858,164.9043,5600.0
2015-04-06 10:10:00,178.21,178.59,178.13,178.47,2500.0,164.8396,165.1911,164.7656,165.0801,2500.0
2015-04-06 10:20:00,178.49,178.77,178.31,178.48,16100.0,165.0986,165.3576,164.9321,165.0893,16100.0
2015-04-06 10:30:00,178.53,178.79,178.34,178.45,15300.0,165.1356,165.3761,164.9598,165.0616,15300.0
2015-04-06 10:40:00,178.33,178.35,178.0,178.16,12800.0,164.9506,164.9691,164.6453,164.7933,12800.0
2015-04-06 10:50:00,178.2,178.25,178.0,178.15,11100.0,164.8303,164.8766,164.6453,164.7841,11100.0
2015-04-06 11:00:00,178.18,178.38,178.17,178.31,10300.0,164.8118,164.9968,164.8026,164.9321,10300.0
2015-04-06 11:10:00,178.31,178.31,178.0,178.11,9600.0,164.9321,164.9321,164.6453,164.7471,9600.0
2015-04-06 11:20:00,178.17,178.19,177.9,178.16,12500.0,164.8026,164.8211,164.5528,164.7933,12500.0
2015-04-06 11:30:00,178.17,178.31,178.04,178.13,4000.0,164.8026,164.9321,164.6823,164.7656,4000.0
2015-04-06 11:40:00,178.19,178.24,178.11,178.11,5200.0,164.8211,164.8673,164.7471,164.7471,5200.0
2015-04-06 11:50:00,178.14,178.33,178.03,178.33,5500.0,164.7748,164.9506,164.6731,164.9506,5500.0
2015-04-06 12:00:00,178.35,178.35,178.21,178.34,5300.0,164.9691,164.9691,164.8396,164.9598,5300.0
2015-04-06 12:10:00,178.3,178.3,178.08,178.22,9300.0,164.9228,164.9228,164.7193,164.8488,9300.0
2015-04-06 12:20:00,178.18,178.34,178.09,178.23,4900.0,164.8118,164.9598,164.7286,164.8581,4900.0
2015-04-06 12:30:00,178.18,178.51,178.18,178.28,3900.0,164.8118,165.1171,164.8118,164.9043,3900.0
2015-04-06 12:40:00,178.4,178.58,178.31,178.58,3300.0,165.0153,165.1818,164.9321,165.1818,3300.0
2015-04-06 12:50:00,178.65,178.73,178.51,178.73,3700.0,165.2466,165.3206,165.1171,165.3206,3700.0
2015-04-06 13:00:00,178.72,178.87,178.7,178.75,4400.0,165.3113,165.4501,165.2928,165.3391,4400.0
2015-04-06 13:10:00,178.71,178.76,178.64,178.69,11600.0,165.3021,165.3483,165.2373,165.2836,11600.0
2015-04-06 13:20:00,178.75,178.75,178.67,178.69,5500.0,165.3391,165.3391,165.2651,165.2836,5500.0
2015-04-06 13:30:00,178.74,178.79,178.61,178.79,4400.0,165.3298,165.3761,165.2096,165.3761,4400.0
2015-04-06 13:40:00,178.76,178.86,178.7,178.86,3500.0,165.3483,165.4408,165.2928,165.4408,3500.0
2015-04-06 13:50:00,178.88,178.89,178.75,178.78,3600.0,165.4593,165.4686,165.3391,165.3668,3600.0
2015-04-06 14:00:00,178.78,178.93,178.74,178.76,16700.0,165.3668,165.5056,165.3298,165.3483,16700.0
2015-04-06 14:10:00,178.71,178.72,178.54,178.68,5800.0,165.3021,165.3113,165.1448,165.2743,5800.0
2015-04-06 14:20:00,178.68,178.69,178.5,178.59,6900.0,165.2743,165.2836,165.1078,165.1911,6900.0
2015-04-06 14:30:00,178.59,178.66,178.51,178.61,9200.0,165.1911,165.2558,165.1171,165.2096,9200.0
2015-04-06 14:40:00,178.62,178.69,178.57,178.63,6400.0,165.2188,165.2836,165.1726,165.2281,6400.0
2015-04-06 14:50:00,178.67,178.75,178.61,178.75,5200.0,165.2651,165.3391,165.2096,165.3391,5200.0
2015-04-06 15:00:00,178.75,178.81,178.6,178.61,8100.0,165.3391,165.3946,165.2003,165.2096,8100.0
2015-04-06 15:10:00,178.62,178.71,178.53,178.57,4700.0,165.2188,165.3021,165.1356,165.1726,4700.0
2015-04-06 15:20:00,178.61,178.68,178.53,178.53,6100.0,165.2096,165.2743,165.1356,165.1356,6100.0
2015-04-06 15:30:00,178.52,178.57,178.28,178.35,30600.0,165.1263,165.1726,164.9043,164.9691,30600.0
2015-04-06 15:40:00,178.4,178.62,178.34,178.34,24600.0,165.0153,165.2188,164.9598,164.9598,24600.0
2015-04-06 15:50:00,178.35,178.45,178.22,178.28,24300.0,164.9691,165.0616,164.8488,164.9043,24300.0
2015-04-07 09:30:00,182.0,182.0,179.68,180.81,70900.0,168.3452,168.3452,166.1993,167.2445,70900.0
2015-04-07 09:40:00,180.7,180.7,179.75,180.4,21300.0,167.1428,167.1428,166.264,166.8653,21300.0
2015-04-07 09:50:00,180.4,180.4,178.96,178.97,27100.0,166.8653,166.8653,165.5333,165.5426,27100.0
2015-04-07 10:00:00,178.97,179.46,178.43,178.43,28700.0,165.5426,165.9958,165.0431,165.0431,28700.0
2015-04-07 10:10:00,178.34,178.76,178.08,178.23,29800.0,164.9598,165.3483,164.7193,164.8581,29800.0
2015-04-07 10:20:00,178.18,178.69,178.18,178.48,14500.0,164.8118,165.2836,164.8118,165.0893,14500.0
2015-04-07 10:30:00,178.45,178.75,177.97,178.05,22800.0,165.0616,165.3391,164.6176,164.6916,22800.0
2015-04-07 10:40:00,178.03,178.04,177.44,177.46,17600.0,164.6731,164.6823,164.1273,164.1458,17600.0
2015-04-07 10:50:00,177.45,177.67,177.17,177.17,10400.0,164.1366,164.3401,163.8776,163.8776,10400.0
2015-04-07 11:00:00,177.18,177.74,177.18,177.74,19700.0,163.8869,164.4048,163.8869,164.4048,19700.0
2015-04-07 11:10:00,177.73,177.89,177.5,177.54,15300.0,164.3956,164.5436,164.1828,164.2198,15300.0
2015-04-07 11:20:00,177.54,177.79,177.48,177.62,11000.0,164.2198,164.4511,164.1643,164.2938,11000.0
2015-04-07 11:30:00,177.63,177.92,177.61,177.74,8400.0,164.3031,164.5713,164.2846,164.4048,8400.0
2015-04-07 11:40:00,177.69,177.69,177.28,177.28,10300.0,164.3586,164.3586,163.9794,163.9794,10300.0
2015-04-07 11:50:00,177.37,177.37,177.02,177.12,8600.0,164.0626,164.0626,163.7389,163.8314,8600.0
2015-04-07 12:00:00,177.08,177.71,176.97,177.7,17900.0,163.7944,164.3771,163.6926,164.3678,17900.0
2015-04-07 12:10:00,177.69,178.14,177.68,178.09,18000.0,164.3586,164.7748,164.3493,164.7286,18000.0
2015-04-07 12:20:00,178.14,178.2,177.83,177.9,6100.0,164.7748,164.8303,164.4881,164.5528,6100.0
2015-04-07 12:30:00,177.89,178.02,177.73,177.93,7400.0,164.5436,164.6638,164.3956,164.5806,7400.0
2015-04-07 12:40:00,177.87,178.09,177.86,178.05,11800.0,164.5251,164.7286,164.5158,164.6916,11800.0
2015-04-07 12:50:00,178.08,178.27,178.08,178.15,6000.0,164.7193,164.8951,164.7193,164.7841,6000.0
2015-04-07 13:00:00,178.12,178.27,178.09,178.27,6100.0,164.7563,164.8951,164.7286,164.8951,6100.0
2015-04-07 13:10:00,178.24,178.29,178.1,178.26,13100.0,164.8673,164.9136,164.7378,164.8858,13100.0
2015-04-07 13:20:00,178.26,178.33,178.21,178.25,4000.0,164.8858,164.9506,164.8396,164.8766,4000.0
2015-04-07 13:30:00,178.22,178.37,178.18,178.3,6100.0,164.8488,164.9876,164.8118,164.9228,6100.0
2015-04-07 13:40:00,178.38,178.5,178.28,178.41,9200.0,164.9968,165.1078,164.9043,165.0246,9200.0
2015-04-07 13:50:00,178.36,178.37,178.22,178.33,4600.0,164.9783,164.9876,164.8488,164.9506,4600.0
2015-04-07 14:00:00,178.37,178.37,178.16,178.27,13100.0,164.9876,164.9876,164.7933,164.8951,13100.0
2015-04-07 14:10:00,178.29,178.36,178.19,178.26,9700.0,164.9136,164.9783,164.8211,164.8858,9700.0
2015-04-07 14:20:00,178.21,178.6,178.21,178.55,10900.0,164.8396,165.2003,164.8396,165.1541,10900.0
2015-04-07 14:30:00,178.54,178.73,178.41,178.7,30400.0,165.1448,165.3206,165.0246,165.2928,30400.0
2015-04-07 14:40:00,178.7,178.76,178.62,178.7,19200.0,165.2928,165.3483,165.2188,165.2928,19200.0
2015-04-07 14:50:00,178.71,178.73,178.49,178.57,11600.0,165.3021,165.3206,165.0986,165.1726,11600.0
2015-04-07 15:00:00,178.54,178.63,178.53,178.6,16500.0,165.1448,165.2281,165.1356,165.2003,16500.0
2015-04-07 15:10:00,178.59,178.71,178.51,178.62,18400.0,165.1911,165.3021,165.1171,165.2188,18400.0
2015-04-07 15:20:00,178.6,178.63,178.3,178.33,10500.0,165.2003,165.2281,164.9228,164.9506,10500.0
2015-04-07 15:30:00,178.36,178.42,178.2,178.23,22800.0,164.9783,165.0338,164.8303,164.8581,22800.0
2015-04-07 15:40:00,178.25,178.25,178.01,178.06,69400.0,164.8766,164.8766,164.6546,164.7008,69400.0
2015-04-07 15:50:00,178.03,178.32,177.94,178.1,84700.0,164.6731,164.9413,164.5898,164.7378,84700.0
2015-04-08 09:30:00,178.71,178.71,178.17,178.53,11900.0,165.3021,165.3021,164.8026,165.1356,11900.0
2015-04-08 09:40:00,178.81,179.48,178.66,179.35,23700.0,165.3946,166.0143,165.2558,165.894,23700.0
2015-04-08 09:50:00,179.42,179.42,179.01,179.07,5100.0,165.9588,165.9588,165.5796,165.6351,5100.0
2015-04-08 10:00:00,179.15,179.31,178.68,178.81,48700.0,165.7091,165.857,165.2743,165.3946,48700.0
2015-04-08 10:10:00,178.76,178.78,178.46,178.5,8700.0,165.3483,165.3668,165.0708,165.1078,8700.0
2015-04-08 10:20:00,178.43,178.66,178.37,178.63,8600.0,165.0431,165.2558,164.9876,165.2281,8600.0
2015-04-08 10:30:00,178.53,178.81,178.52,178.63,5000.0,165.1356,165.3946,165.1263,165.2281,5000.0
2015-04-08 10:40:00,178.71,178.71,178.1,178.45,21700.0,165.3021,165.3021,164.7378,165.0616,21700.0
2015-04-08 10:50:00,178.52,178.72,178.47,178.61,4100.0,165.1263,165.3113,165.0801,165.2096,4100.0
2015-04-08 11:00:00,178.6,178.91,178.42,178.82,5200.0,165.2003,165.4871,165.0338,165.4038,5200.0
2015-04-08 11:10:00,178.83,178.88,178.77,178.82,5400.0,165.4131,165.4593,165.3576,165.4038,5400.0
2015-04-08 11:20:00,178.81,178.82,178.53,178.8,11800.0,165.3946,165.4038,165.1356,165.3853,11800.0
2015-04-08 11:30:00,178.84,179.19,178.83,179.1,6500.0,165.4223,165.7461,165.4131,165.6628,6500.0
2015-04-08 11:40:00,179.17,179.43,179.09,179.36,6500.0,165.7276,165.968,165.6536,165.9033,6500.0
2015-04-08 11:50:00,179.36,179.58,179.22,179.55,13700.0,165.9033,166.1068,165.7738,166.079,13700.0
2015-04-08 12:00:00,179.55,179.58,179.22,179.22,10900.0,166.079,166.1068,165.7738,165.7738,10900.0
2015-04-08 12:10:00,179.22,179.44,179.2,179.34,11000.0,165.7738,165.9773,165.7553,165.8848,11000.0
2015-04-08 12:20:00,179.29,179.35,179.2,179.2,3000.0,165.8386,165.894,165.7553,165.7553,3000.0
2015-04-08 12:30:00,179.15,179.21,178.89,178.89,13500.0,165.7091,165.7646,165.4686,165.4686,13500.0
2015-04-08 12:40:00,178.97,179.22,178.94,179.22,2800.0,165.5426,165.7738,165.5148,165.7738,2800.0
2015-04-08 12:50:00,179.21,179.21,178.81,178.84,4000.0,165.7646,165.7646,165.3946,165.4223,4000.0
2015-04-08 13:00:00,178.85,178.9,178.73,178.87,4500.0,165.4316,165.4778,165.3206,165.4501,4500.0
2015-04-08 13:10:00,178.84,178.84,178.55,178.66,15500.0,165.4223,165.4223,165.1541,165.2558,15500.0
2015-04-08 13:20:00,178.61,178.83,178.59,178.77,4000.0,165.2096,165.4131,165.1911,165.3576,4000.0
2015-04-08 13:30:00,178.75,178.77,178.62,178.62,2600.0,165.3391,165.3576,165.2188,165.2188,2600.0
2015-04-08 13:40:00,178.64,178.64,178.44,178.56,2100.0,165.2373,165.2373,165.0523,165.1633,2100.0
2015-04-08 13:50:00,178.53,178.59,178.42,178.48,12200.0,165.1356,165.1911,165.0338,165.0893,12200.0
2015-04-08 14:00:00,178.48,178.53,177.92,177.99,9600.0,165.0893,165.1356,164.5713,164.6361,9600.0
2015-04-08 14:10:00,178.08,178.92,177.84,178.92,11800.0,164.7193,165.4963,164.4973,165.4963,11800.0
2015-04-08 14:20:00,178.96,179.05,178.51,178.52,15100.0,165.5333,165.6166,165.1171,165.1263,15100.0
2015-04-08 14:30:00,178.53,178.84,178.37,178.75,24100.0,165.1356,165.4223,164.9876,165.3391,24100.0
2015-04-08 14:40:00,178.82,178.89,178.57,178.85,5700.0,165.4038,165.4686,165.1726,165.4316,5700.0
2015-04-08 14:50:00,178.81,178.87,178.47,178.82,6600.0,165.3946,165.4501,165.0801,165.4038,6600.0
2015-04-08 15:00:00,178.83,178.94,178.77,178.83,8600.0,165.4131,165.5148,165.3576,165.4131,8600.0
2015-04-08 15:10:00,178.83,178.89,178.68,178.81,4500.0,165.4131,165.4686,165.2743,165.3946,4500.0
2015-04-08 15:20:00,178.82,178.98,178.65,178.85,56200.0,165.4038,165.5518,165.2466,165.4316,56200.0
2015-04-08 15:30:00,178.84,178.94,178.7,178.7,19000.0,165.4223,165.5148,165.2928,165.2928,19000.0
2015-04-08 15:40:00,178.66,178.9,178.53,178.65,32000.0,165.2558,165.4778,165.1356,165.2466,32000.0
2015-04-08 15:50:00,178.61,178.89,178.55,178.75,79400.0,165.2096,165.4686,165.1541,165.3391,79400.0
2015-04-09 09:30:00,178.13,179.14,178.02,178.05,18900.0,164.7656,165.6998,164.6638,164.6916,18900.0
2015-04-09 09:40:00,178.17,178.29,177.76,178.09,32400.0,164.8026,164.9136,164.4233,164.7286,32400.0
2015-04-09 09:50:00,178.01,178.2,177.8,178.18,11900.0,164.6546,164.8303,164.4603,164.8118,11900.0
2015-04-09 10:00:00,178.19,178.4,178.07,178.29,20800.0,164.8211,165.0153,164.7101,164.9136,20800.0
2015-04-09 10:10:00,178.43,178.78,178.19,178.58,15200.0,165.0431,165.3668,164.8211,165.1818,15200.0
2015-04-09 10:20:00,178.59,178.99,178.44,178.67,13900.0,165.1911,165.5611,165.0523,165.2651,13900.0
2015-04-09 10:30:00,178.62,178.73,178.48,178.7,8400.0,165.2188,165.3206,165.0893,165.2928,8400.0
2015-04-09 10:40:00,178.61,178.65,178.06,178.2,10000.0,165.2096,165.2466,164.7008,164.8303,10000.0
2015-04-09 10:50:00,178.2,178.36,178.14,178.26,19000.0,164.8303,164.9783,164.7748,164.8858,19000.0
2015-04-09 11:00:00,178.23,178.38,178.15,178.19,46200.0,164.8581,164.9968,164.7841,164.8211,46200.0
2015-04-09 11:10:00,178.19,178.22,177.31,177.31,128400.0,164.8211,164.8488,164.0071,164.0071,128400.0
2015-04-09 11:20:00,177.34,177.34,177.11,177.3,18900.0,164.0349,164.0349,163.8221,163.9979,18900.0
2015-04-09 11:30:00,177.34,177.43,177.05,177.13,13300.0,164.0349,164.1181,163.7666,163.8406,13300.0
2015-04-09 11:40:00,177.1,177.1,176.8,176.83,12600.0,163.8129,163.8129,163.5354,163.5631,12600.0
2015-04-09 11:50:00,176.8,176.95,176.6,176.84,73400.0,163.5354,163.6741,163.3504,163.5724,73400.0
2015-04-09 12:00:00,176.84,176.91,176.6,176.71,181000.0,163.5724,163.6371,163.3504,163.4521,181000.0
2015-04-09 12:10:00,176.71,176.71,176.44,176.48,31500.0,163.4521,163.4521,163.2024,163.2394,31500.0
2015-04-09 12:20:00,176.44,176.98,176.34,176.92,35200.0,163.2024,163.7019,163.1099,163.6464,35200.0
2015-04-09 12:30:00,176.93,177.27,176.55,177.21,34100.0,163.6556,163.9701,163.3041,163.9146,34100.0
2015-04-09 12:40:00,177.27,177.6,177.27,177.53,7600.0,163.9701,164.2753,163.9701,164.2106,7600.0
2015-04-09 12:50:00,177.48,177.52,177.18,177.31,25900.0,164.1643,164.2013,163.8869,164.0071,25900.0
2015-04-09 13:00:00,177.34,177.73,177.31,177.73,7800.0,164.0349,164.3956,164.0071,164.3956,7800.0
2015-04-09 13:10:00,177.75,178.0,177.7,177.9,12400.0,164.4141,164.6453,164.3678,164.5528,12400.0
2015-04-09 13:20:00,177.93,178.05,177.63,177.69,11400.0,164.5806,164.6916,164.3031,164.3586,11400.0
2015-04-09 13:30:00,177.66,177.89,177.46,177.64,34600.0,164.3308,164.5436,164.1458,164.3123,34600.0
2015-04-09 13:40:00,177.64,177.82,177.6,177.76,13800.0,164.3123,164.4788,164.2753,164.4233,13800.0
2015-04-09 13:50:00,177.8,177.81,177.69,177.76,2900.0,164.4603,164.4696,164.3586,164.4233,2900.0
2015-04-09 14:00:00,177.76,177.86,177.68,177.7,4300.0,164.4233,164.5158,164.3493,164.3678,4300.0
2015-04-09 14:10:00,177.73,177.79,177.62,177.7,5400.0,164.3956,164.4511,164.2938,164.3678,5400.0
2015-04-09 14:20:00,177.63,177.68,177.48,177.56,3200.0,164.3031,164.3493,164.1643,164.2383,3200.0
2015-04-09 14:30:00,177.55,177.77,177.46,177.77,6000.0,164.2291,164.4326,164.1458,164.4326,6000.0
2015-04-09 14:40:00,177.77,177.85,177.64,177.71,3600.0,164.4326,164.5066,164.3123,164.3771,3600.0
2015-04-09 14:50:00,177.69,177.9,177.69,177.85,8600.0,164.3586,164.5528,164.3586,164.5066,8600.0
2015-04-09 15:00:00,177.87,178.17,177.87,178.17,5800.0,164.5251,164.8026,164.5251,164.8026,5800.0
2015-04-09 15:10:00,178.19,178.58,178.19,178.38,7600.0,164.8211,165.1818,164.8211,164.9968,7600.0
2015-04-09 15:20:00,178.42,178.53,178.35,178.41,7400.0,165.0338,165.1356,164.9691,165.0246,7400.0
2015-04-09 15:30:00,178.44,178.48,178.0,178.01,10700.0,165.0523,165.0893,164.6453,164.6546,10700.0
2015-04-09 15:40:00,178.03,178.13,177.62,177.71,36200.0,164.6731,164.7656,164.2938,164.3771,36200.0
2015-04-09 15:50:00,177.74,177.85,177.58,177.76,97200.0,164.4048,164.5066,164.2568,164.4233,97200.0
2015-04-10 09:30:00,177.64,178.56,177.47,177.61,46900.0,164.3123,165.1633,164.1551,164.2846,46900.0
2015-04-10 09:40:00,177.64,177.77,176.94,177.63,16100.0,164.3123,164.4326,163.6649,164.3031,16100.0
2015-04-10 09:50:00,177.75,177.94,177.48,177.48,13800.0,164.4141,164.5898,164.1643,164.1643,13800.0
2015-04-10 10:00:00,177.39,177.65,177.19,177.58,15600.0,164.0811,164.3216,163.8961,164.2568,15600.0
2015-04-10 10:10:00,177.61,177.84,177.37,177.6,15000.0,164.2846,164.4973,164.0626,164.2753,15000.0
2015-04-10 10:20:00,177.61,177.66,177.4,177.55,10400.0,164.2846,164.3308,164.0903,164.2291,10400.0
2015-04-10 10:30:00,177.74,178.0,177.61,177.77,8100.0,164.4048,164.6453,164.2846,164.4326,8100.0
2015-04-10 10:40:00,177.78,177.78,177.45,177.56,19100.0,164.4418,164.4418,164.1366,164.2383,19100.0
2015-04-10 10:50:00,177.62,177.97,177.59,177.84,5200.0,164.2938,164.6176,164.2661,164.4973,5200.0
2015-04-10 11:00:00,177.76,177.89,177.7,177.86,4800.0,164.4233,164.5436,164.3678,164.5158,4800.0
2015-04-10 11:10:00,177.81,177.85,177.61,177.68,6700.0,164.4696,164.5066,164.2846,164.3493,6700.0
2015-04-10 11:20:00,177.65,177.78,177.56,177.64,5600.0,164.3216,164.4418,164.2383,164.3123,5600.0
2015-04-10 11:30:00,177.64,177.77,177.55,177.66,15200.0,164.3123,164.4326,164.2291,164.3308,15200.0
2015-04-10 11:40:00,177.74,177.85,177.7,177.77,5300.0,164.4048,164.5066,164.3678,164.4326,5300.0
2015-04-10 11:50:00,177.77,177.81,177.65,177.8,3700.0,164.4326,164.4696,164.3216,164.4603,3700.0
2015-04-10 12:00:00,177.81,177.9,177.81,177.9,6000.0,164.4696,164.5528,164.4696,164.5528,6000.0
2015-04-10 12:10:00,177.92,178.07,177.88,178.01,5300.0,164.5713,164.7101,164.5343,164.6546,5300.0
2015-04-10 12:20:00,178.04,178.08,177.83,178.0,3700.0,164.6823,164.7193,164.4881,164.6453,3700.0
2015-04-10 12:30:00,177.99,178.14,177.99,178.07,2100.0,164.6361,164.7748,164.6361,164.7101,2100.0
2015-04-10 12:40:00,178.09,178.12,177.89,177.93,4900.0,164.7286,164.7563,164.5436,164.5806,4900.0
2015-04-10 12:50:00,177.97,177.98,177.9,177.97,1600.0,164.6176,164.6268,164.5528,164.6176,1600.0
2015-04-10 13:00:00,178.02,178.1,177.77,177.84,66300.0,164.6638,164.7378,164.4326,164.4973,66300.0
2015-04-10 13:10:00,177.84,177.87,177.76,177.78,3500.0,164.4973,164.5251,164.4233,164.4418,3500.0
2015-04-10 13:20:00,177.84,177.88,177.74,177.82,8800.0,164.4973,164.5343,164.4048,164.4788,8800.0
2015-04-10 13:30:00,177.75,177.96,177.75,177.85,3300.0,164.4141,164.6083,164.4141,164.5066,3300.0
2015-04-10 13:40:00,177.9,178.01,177.87,177.94,6100.0,164.5528,164.6546,164.5251,164.5898,6100.0
2015-04-10 13:50:00,177.91,177.93,177.82,177.86,7300.0,164.5621,164.5806,164.4788,164.5158,7300.0
2015-04-10 14:00:00,177.89,178.0,177.87,177.91,21000.0,164.5436,164.6453,164.5251,164.5621,21000.0
2015-04-10 14:10:00,177.98,178.08,177.92,177.99,21600.0,164.6268,164.7193,164.5713,164.6361,21600.0
2015-04-10 14:20:00,178.0,178.01,177.89,177.95,4800.0,164.6453,164.6546,164.5436,164.5991,4800.0
2015-04-10 14:30:00,177.95,178.02,177.91,177.96,5100.0,164.5991,164.6638,164.5621,164.6083,5100.0
2015-04-10 14:40:00,177.98,178.09,177.98,178.05,6300.0,164.6268,164.7286,164.6268,164.6916,6300.0
2015-04-10 14:50:00,178.04,178.04,177.85,177.91,21000.0,164.6823,164.6823,164.5066,164.5621,21000.0
2015-04-10 15:00:00,177.88,177.99,177.87,177.92,4000.0,164.5343,164.6361,164.5251,164.5713,4000.0
2015-04-10 15:10:00,177.92,178.01,177.75,177.85,34900.0,164.5713,164.6546,164.4141,164.5066,34900.0
2015-04-10 15:20:00,177.84,177.97,177.77,177.96,9500.0,164.4973,164.6176,164.4326,164.6083,9500.0
2015-04-10 15:30:00,178.0,178.19,177.94,178.19,11300.0,164.6453,164.8211,164.5898,164.8211,11300.0
2015-04-10 15:40:00,178.18,178.45,178.16,178.28,16500.0,164.8118,165.0616,164.7933,164.9043,16500.0
2015-04-10 15:50:00,178.31,178.48,178.21,178.46,30000.0,164.9321,165.0893,164.8396,165.0708,30000.0
2015-04-13 09:30:00,178.83,181.05,178.83,180.75,16600.0,165.4131,167.4665,165.4131,167.189,16600.0
2015-04-13 09:40:00,180.72,180.75,179.93,179.93,14200.0,167.1613,167.189,166.4305,166.4305,14200.0
2015-04-13 09:50:00,179.95,179.98,179.49,179.71,11800.0,166.449,166.4768,166.0235,166.227,11800.0
2015-04-13 10:00:00,179.7,180.19,179.66,179.88,6900.0,166.2178,166.671,166.1808,166.3843,6900.0
2015-04-13 10:10:00,180.02,180.02,179.82,179.87,14100.0,166.5138,166.5138,166.3288,166.375,14100.0
2015-04-13 10:20:00,179.87,180.08,179.78,179.8,16800.0,166.375,166.5693,166.2918,166.3103,16800.0
2015-04-13 10:30:00,179.75,180.0,179.59,179.73,15600.0,166.264,166.4953,166.116,166.2455,15600.0
2015-04-13 10:40:00,179.74,179.78,179.6,179.71,8500.0,166.2548,166.2918,166.1253,166.227,8500.0
2015-04-13 10:50:00,179.67,179.87,179.64,179.72,10100.0,166.19,166.375,166.1623,166.2363,10100.0
2015-04-13 11:00:00,179.68,179.74,179.53,179.59,6400.0,166.1993,166.2548,166.0605,166.116,6400.0
2015-04-13 11:10:00,179.57,179.69,179.42,179.45,8900.0,166.0975,166.2085,165.9588,165.9865,8900.0
2015-04-13 11:20:00,179.54,179.54,179.2,179.2,3000.0,166.0698,166.0698,165.7553,165.7553,3000.0
2015-04-13 11:30:00,179.32,179.71,179.2,179.68,48700.0,165.8663,166.227,165.7553,166.1993,48700.0
2015-04-13 11:40:00,179.65,179.77,179.63,179.71,9500.0,166.1715,166.2825,166.153,166.227,9500.0
2015-04-13 11:50:00,179.74,179.81,179.66,179.68,8800.0,166.2548,166.3195,166.1808,166.1993,8800.0
2015-04-13 12:00:00,179.74,179.75,179.51,179.52,2900.0,166.2548,166.264,166.042,166.0513,2900.0
2015-04-13 12:10:00,179.54,179.69,179.51,179.56,6600.0,166.0698,166.2085,166.042,166.0883,6600.0
2015-04-13 12:20:00,179.56,179.65,179.51,179.57,5600.0,166.0883,166.1715,166.042,166.0975,5600.0
2015-04-13 12:30:00,179.63,179.7,179.61,179.69,5300.0,166.153,166.2178,166.1345,166.2085,5300.0
2015-04-13 12:40:00,179.67,179.77,179.64,179.71,3800.0,166.19,166.2825,166.1623,166.227,3800.0
2015-04-13 12:50:00,179.71,179.79,179.67,179.72,5200.0,166.227,166.301,166.19,166.2363,5200.0
2015-04-13 13:00:00,179.68,179.7,179.4,179.4,4300.0,166.1993,166.2178,165.9403,165.9403,4300.0
2015-04-13 13:10:00,179.3,179.3,179.09,179.25,7600.0,165.8478,165.8478,165.6536,165.8016,7600.0
2015-04-13 13:20:00,179.26,179.26,178.76,178.83,4400.0,165.8108,165.8108,165.3483,165.4131,4400.0
2015-04-13 13:30:00,178.73,178.86,178.73,178.81,2100.0,165.3206,165.4408,165.3206,165.3946,2100.0
2015-04-13 13:40:00,178.81,179.1,178.81,178.97,13600.0,165.3946,165.6628,165.3946,165.5426,13600.0
2015-04-13 13:50:00,178.98,179.22,178.88,179.22,11500.0,165.5518,165.7738,165.4593,165.7738,11500.0
2015-04-13 14:00:00,179.21,179.38,179.16,179.24,6700.0,165.7646,165.9218,165.7183,165.7923,6700.0
2015-04-13 14:10:00,179.24,179.28,178.98,179.05,6000.0,165.7923,165.8293,165.5518,165.6166,6000.0
2015-04-13 14:20:00,179.11,179.33,179.05,179.33,8900.0,165.6721,165.8755,165.6166,165.8755,8900.0
2015-04-13 14:30:00,179.34,179.45,179.23,179.31,33900.0,165.8848,165.9865,165.7831,165.857,33900.0
2015-04-13 14:40:00,179.31,179.38,178.93,178.93,5900.0,165.857,165.9218,165.5056,165.5056,5900.0
2015-04-13 14:50:00,178.91,178.97,178.76,178.79,4300.0,165.4871,165.5426,165.3483,165.3761,4300.0
2015-04-13 15:00:00,178.85,179.22,178.84,179.13,9400.0,165.4316,165.7738,165.4223,165.6906,9400.0
2015-04-13 15:10:00,179.13,179.13,178.76,178.8,6800.0,165.6906,165.6906,165.3483,165.3853,6800.0
2015-04-13 15:20:00,178.77,178.77,178.53,178.56,10300.0,165.3576,165.3576,165.1356,165.1633,10300.0
2015-04-13 15:30:00,178.55,178.79,178.55,178.72,14800.0,165.1541,165.3761,165.1541,165.3113,14800.0
2015-04-13 15:40:00,178.69,178.84,178.61,178.66,17000.0,165.2836,165.4223,165.2096,165.2558,17000.0
2015-04-13 15:50:00,178.63,178.78,178.52,178.58,26800.0,165.2281,165.3668,165.1263,165.1818,26800.0
2015-04-14 09:30:00,178.39,179.18,178.09,179.02,25000.0,165.0061,165.7368,164.7286,165.5888,25000.0
2015-04-14 09:40:00,179.01,179.1,178.72,178.93,64400.0,165.5796,165.6628,165.3113,165.5056,64400.0
2015-04-14 09:50:00,178.93,179.05,178.54,178.71,23000.0,165.5056,165.6166,165.1448,165.3021,23000.0
2015-04-14 10:00:00,178.68,178.71,178.22,178.52,66800.0,165.2743,165.3021,164.8488,165.1263,66800.0
2015-04-14 10:10:00,178.5,178.83,178.25,178.69,10300.0,165.1078,165.4131,164.8766,165.2836,10300.0
2015-04-14 10:20:00,178.64,178.77,178.53,178.67,17300.0,165.2373,165.3576,165.1356,165.2651,17300.0
2015-04-14 10:30:00,178.56,178.56,178.1,178.24,5600.0,165.1633,165.1633,164.7378,164.8673,5600.0
2015-04-14 10:40:00,178.37,178.51,178.33,178.5,6400.0,164.9876,165.1171,164.9506,165.1078,6400.0
2015-04-14 10:50:00,178.47,178.66,178.37,178.6,8100.0,165.0801,165.2558,164.9876,165.2003,8100.0
2015-04-14 11:00:00,178.55,178.88,178.49,178.86,10200.0,165.1541,165.4593,165.0986,165.4408,10200.0
2015-04-14 11:10:00,178.9,178.95,178.74,178.84,31000.0,165.4778,165.5241,165.3298,165.4223,31000.0
2015-04-14 11:20:00,178.88,178.9,178.77,178.87,11100.0,165.4593,165.4778,165.3576,165.4501,11100.0
2015-04-14 11:30:00,178.87,179.02,178.74,178.76,8400.0,165.4501,165.5888,165.3298,165.3483,8400.0
2015-04-14 11:40:00,178.88,178.89,178.79,178.8,4700.0,165.4593,165.4686,165.3761,165.3853,4700.0
2015-04-14 11:50:00,178.78,178.94,178.75,178.79,5100.0,165.3668,165.5148,165.3391,165.3761,5100.0
2015-04-14 12:00:00,178.79,178.87,178.64,178.86,6400.0,165.3761,165.4501,165.2373,165.4408,6400.0
2015-04-14 12:10:00,178.84,178.89,178.69,178.7,6100.0,165.4223,165.4686,165.2836,165.2928,6100.0
2015-04-14 12:20:00,178.7,178.71,178.59,178.67,8700.0,165.2928,165.3021,165.1911,165.2651,8700.0
2015-04-14 12:30:00,178.68,179.01,178.68,178.91,5300.0,165.2743,165.5796,165.2743,165.4871,5300.0
2015-04-14 12:40:00,179.0,179.0,178.84,178.96,1600.0,165.5703,165.5703,165.4223,165.5333,1600.0
2015-04-14 12:50:00,178.96,178.96,178.65,178.7,3500.0,165.5333,165.5333,165.2466,165.2928,3500.0
2015-04-14 13:00:00,178.68,178.75,178.6,178.6,5900.0,165.2743,165.3391,165.2003,165.2003,5900.0
2015-04-14 13:10:00,178.58,178.68,178.46,178.55,10300.0,165.1818,165.2743,165.0708,165.1541,10300.0
2015-04-14 13:20:00,178.62,178.69,178.58,178.65,7700.0,165.2188,165.2836,165.1818,165.2466,7700.0
2015-04-14 13:30:00,178.65,178.99,178.64,178.76,12800.0,165.2466,165.5611,165.2373,165.3483,12800.0
2015-04-14 13:40:00,178.81,179.01,178.77,178.91,9400.0,165.3946,165.5796,165.3576,165.4871,9400.0
2015-04-14 13:50:00,178.86,178.94,178.81,178.93,3500.0,165.4408,165.5148,165.3946,165.5056,3500.0
2015-04-14 14:00:00,178.86,178.97,178.74,178.88,11500.0,165.4408,165.5426,165.3298,165.4593,11500.0
2015-04-14 14:10:00,178.87,179.02,178.79,178.99,8500.0,165.4501,165.5888,165.3761,165.5611,8500.0
2015-04-14 14:20:00,178.99,179.15,178.96,179.14,5800.0,165.5611,165.7091,165.5333,165.6998,5800.0
2015-04-14 14:30:00,179.15,179.16,178.93,178.98,19400.0,165.7091,165.7183,165.5056,165.5518,19400.0
2015-04-14 14:40:00,178.99,179.13,178.95,179.11,5800.0,165.5611,165.6906,165.5241,165.6721,5800.0
2015-04-14 14:50:00,179.1,179.52,179.07,179.47,14400.0,165.6628,166.0513,165.6351,166.005,14400.0
2015-04-14 15:00:00,179.45,179.64,179.44,179.55,20900.0,165.9865,166.1623,165.9773,166.079,20900.0
2015-04-14 15:10:00,179.5,180.0,179.5,179.87,28300.0,166.0328,166.4953,166.0328,166.375,28300.0
2015-04-14 15:20:00,179.8,179.8,179.44,179.5,15100.0,166.3103,166.3103,165.9773,166.0328,15100.0
2015-04-14 15:30:00,179.5,179.66,179.33,179.39,17200.0,166.0328,166.1808,165.8755,165.931,17200.0
2015-04-14 15:40:00,179.39,179.72,179.34,179.72,37700.0,165.931,166.2363,165.8848,166.2363,37700.0
2015-04-14 15:50:00,179.7,179.74,179.38,179.6,67300.0,166.2178,166.2548,165.9218,166.1253,67300.0
2015-04-15 09:30:00,179.99,180.68,179.77,180.09,47400.0,166.486,167.1243,166.2825,166.5785,47400.0
2015-04-15 09:40:00,180.09,180.09,179.4,179.72,17700.0,166.5785,166.5785,165.9403,166.2363,17700.0
2015-04-15 09:50:00,179.72,179.72,179.46,179.55,5600.0,166.2363,166.2363,165.9958,166.079,5600.0
2015-04-15 10:00:00,179.55,179.58,179.17,179.34,6900.0,166.079,166.1068,165.7276,165.8848,6900.0
2015-04-15 10:10:00,179.28,179.29,178.88,178.95,7300.0,165.8293,165.8386,165.4593,165.5241,7300.0
2015-04-15 10:20:00,178.97,179.13,178.1,178.2,32900.0,165.5426,165.6906,164.7378,164.8303,32900.0
2015-04-15 10:30:00,178.18,178.65,178.18,178.61,13100.0,164.8118,165.2466,164.8118,165.2096,13100.0
2015-04-15 10:40:00,178.58,178.58,178.13,178.21,15900.0,165.1818,165.1818,164.7656,164.8396,15900.0
2015-04-15 10:50:00,178.21,178.38,178.2,178.3,14300.0,164.8396,164.9968,164.8303,164.9228,14300.0
2015-04-15 11:00:00,178.31,178.36,177.69,177.69,55600.0,164.9321,164.9783,164.3586,164.3586,55600.0
2015-04-15 11:10:00,177.7,178.0,177.55,177.85,43400.0,164.3678,164.6453,164.2291,164.5066,43400.0
2015-04-15 11:20:00,177.82,177.86,177.33,177.6,71700.0,164.4788,164.5158,164.0256,164.2753,71700.0
2015-04-15 11:30:00,177.55,177.63,176.44,176.49,29200.0,164.2291,164.3031,163.2024,163.2486,29200.0
2015-04-15 11:40:00,176.37,176.99,176.37,176.51,80800.0,163.1376,163.7111,163.1376,163.2671,80800.0
2015-04-15 11:50:00,176.44,176.56,176.17,176.35,16500.0,163.2024,163.3134,162.9526,163.1191,16500.0
2015-04-15 12:00:00,176.32,176.38,175.8,175.95,9200.0,163.0914,163.1469,162.6104,162.7491,9200.0
2015-04-15 12:10:00,175.9,176.55,175.9,176.52,27700.0,162.7029,163.3041,162.7029,163.2764,27700.0
2015-04-15 12:20:00,176.52,176.66,176.19,176.24,17400.0,163.2764,163.4059,162.9711,163.0174,17400.0
2015-04-15 12:30:00,176.3,176.3,175.6,175.65,21100.0,163.0729,163.0729,162.4254,162.4716,21100.0
2015-04-15 12:40:00,175.64,176.07,175.64,175.91,29100.0,162.4624,162.8601,162.4624,162.7121,29100.0
2015-04-15 12:50:00,175.92,175.92,175.49,175.73,26100.0,162.7214,162.7214,162.3236,162.5456,26100.0
2015-04-15 13:00:00,175.73,176.02,175.71,176.0,37700.0,162.5456,162.8139,162.5271,162.7954,37700.0
2015-04-15 13:10:00,176.0,176.09,175.92,175.92,7600.0,162.7954,162.8786,162.7214,162.7214,7600.0
2015-04-15 13:20:00,175.94,176.42,175.94,176.42,12300.0,162.7399,163.1839,162.7399,163.1839,12300.0
2015-04-15 13:30:00,176.51,176.72,176.49,176.72,14700.0,163.2671,163.4614,163.2486,163.4614,14700.0
2015-04-15 13:40:00,176.67,177.07,176.67,177.07,8200.0,163.4151,163.7851,163.4151,163.7851,8200.0
2015-04-15 13:50:00,177.05,177.3,177.02,177.2,16400.0,163.7666,163.9979,163.7389,163.9054,16400.0
2015-04-15 14:00:00,177.15,177.24,176.92,176.92,13300.0,163.8591,163.9424,163.6464,163.6464,13300.0
2015-04-15 14:10:00,176.91,177.03,176.55,176.58,16700.0,163.6371,163.7481,163.3041,163.3319,16700.0
2015-04-15 14:20:00,176.59,176.81,176.55,176.81,16800.0,163.3411,163.5446,163.3041,163.5446,16800.0
2015-04-15 14:30:00,176.79,176.9,176.5,176.58,14100.0,163.5261,163.6279,163.2579,163.3319,14100.0
2015-04-15 14:40:00,176.58,176.75,176.34,176.45,25000.0,163.3319,163.4891,163.1099,163.2116,25000.0
2015-04-15 14:50:00,176.39,176.55,176.37,176.41,19700.0,163.1561,163.3041,163.1376,163.1746,19700.0
2015-04-15 15:00:00,176.35,176.59,176.35,176.52,27500.0,163.1191,163.3411,163.1191,163.2764,27500.0
2015-04-15 15:10:00,176.51,176.51,176.29,176.29,25400.0,163.2671,163.2671,163.0636,163.0636,25400.0
2015-04-15 15:20:00,176.3,176.42,176.28,176.4,23500.0,163.0729,163.1839,163.0544,163.1654,23500.0
2015-04-15 15:30:00,176.42,176.57,176.42,176.46,39100.0,163.1839,163.3226,163.1839,163.2209,39100.0
2015-04-15 15:40:00,176.46,176.8,176.46,176.74,66100.0,163.2209,163.5354,163.2209,163.4799,66100.0
2015-04-15 15:50:00,176.72,176.89,176.72,176.72,143500.0,163.4614,163.6186,163.4614,163.4614,143500.0
2015-04-16 09:30:00,180.0,180.57,178.86,179.83,64300.0,166.4953,167.0225,165.4408,166.338,64300.0
2015-04-16 09:40:00,179.85,180.09,179.17,179.32,90000.0,166.3565,166.5785,165.7276,165.8663,90000.0
2015-04-16 09:50:00,179.31,179.49,178.71,179.14,61200.0,165.857,166.0235,165.3021,165.6998,61200.0
2015-04-16 10:00:00,179.07,179.47,178.83,178.83,18000.0,165.6351,166.005,165.4131,165.4131,18000.0
2015-04-16 10:10:00,178.79,179.02,178.35,178.75,30700.0,165.3761,165.5888,164.9691,165.3391,30700.0
2015-04-16 10:20:00,178.75,178.76,177.8,177.89,17400.0,165.3391,165.3483,164.4603,164.5436,17400.0
2015-04-16 10:30:00,177.85,177.85,177.3,177.52,24800.0,164.5066,164.5066,163.9979,164.2013,24800.0
2015-04-16 10:40:00,177.61,178.11,177.51,178.07,18800.0,164.2846,164.7471,164.1921,164.7101,18800.0
2015-04-16 10:50:00,178.04,178.04,177.72,177.86,10400.0,164.6823,164.6823,164.3863,164.5158,10400.0
2015-04-16 11:00:00,177.86,177.91,177.8,177.89,17400.0,164.5158,164.5621,164.4603,164.5436,17400.0
2015-04-16 11:10:00,177.92,178.28,177.92,178.07,21200.0,164.5713,164.9043,164.5713,164.7101,21200.0
2015-04-16 11:20:00,178.06,178.18,177.67,177.82,37300.0,164.7008,164.8118,164.3401,164.4788,37300.0
2015-04-16 11:30:00,177.81,177.84,177.43,177.48,14200.0,164.4696,164.4973,164.1181,164.1643,14200.0
2015-04-16 11:40:00,177.53,177.53,177.01,177.14,24200.0,164.2106,164.2106,163.7296,163.8499,24200.0
2015-04-16 11:50:00,177.15,177.19,177.05,177.13,13600.0,163.8591,163.8961,163.7666,163.8406,13600.0
2015-04-16 12:00:00,177.18,177.35,177.13,177.17,13300.0,163.8869,164.0441,163.8406,163.8776,13300.0
2015-04-16 12:10:00,177.14,177.14,176.46,176.54,23700.0,163.8499,163.8499,163.2209,163.2949,23700.0
2015-04-16 12:20:00,176.53,176.87,176.53,176.7,14900.0,163.2856,163.6001,163.2856,163.4429,14900.0
2015-04-16 12:30:00,176.69,176.69,176.31,176.31,10800.0,163.4336,163.4336,163.0821,163.0821,10800.0
2015-04-16 12:40:00,176.33,176.46,176.15,176.32,19600.0,163.1006,163.2209,162.9341,163.0914,19600.0
2015-04-16 12:50:00,176.33,176.5,176.29,176.45,8800.0,163.1006,163.2579,163.0636,163.2116,8800.0
2015-04-16 13:00:00,176.49,177.1,176.48,176.9,20800.0,163.2486,163.8129,163.2394,163.6279,20800.0
2015-04-16 13:10:00,176.94,176.94,176.69,176.7,6800.0,163.6649,163.6649,163.4336,163.4429,6800.0
2015-04-16 13:20:00,176.73,176.81,176.16,176.23,218300.0,163.4706,163.5446,162.9434,163.0081,218300.0
2015-04-16 13:30:00,176.19,176.78,176.1,176.78,14800.0,162.9711,163.5169,162.8879,163.5169,14800.0
2015-04-16 13:40:00,176.82,177.0,176.59,176.91,54700.0,163.5539,163.7204,163.3411,163.6371,54700.0
2015-04-16 13:50:00,176.93,177.0,176.73,177.0,49400.0,163.6556,163.7204,163.4706,163.7204,49400.0
2015-04-16 14:00:00,177.01,177.08,176.8,176.92,27400.0,163.7296,163.7944,163.5354,163.6464,27400.0
2015-04-16 14:10:00,176.9,177.15,176.9,177.06,23400.0,163.6279,163.8591,163.6279,163.7759,23400.0
2015-04-16 14:20:00,177.06,177.6,176.98,177.6,23600.0,163.7759,164.2753,163.7019,164.2753,23600.0
2015-04-16 14:30:00,177.62,177.63,177.33,177.41,14400.0,164.2938,164.3031,164.0256,164.0996,14400.0
2015-04-16 14:40:00,177.43,177.64,177.4,177.53,11500.0,164.1181,164.3123,164.0903,164.2106,11500.0
2015-04-16 14:50:00,177.5,177.7,177.49,177.56,8200.0,164.1828,164.3678,164.1736,164.2383,8200.0
2015-04-16 15:00:00,177.62,177.93,177.59,177.93,10900.0,164.2938,164.5806,164.2661,164.5806,10900.0
2015-04-16 15:10:00,177.91,177.96,177.77,177.91,15400.0,164.5621,164.6083,164.4326,164.5621,15400.0
2015-04-16 15:20:00,177.92,177.97,177.42,177.42,13800.0,164.5713,164.6176,164.1088,164.1088,13800.0
2015-04-16 15:30:00,177.43,177.74,177.36,177.68,79300.0,164.1181,164.4048,164.0534,164.3493,79300.0
2015-04-16 15:40:00,177.66,177.81,177.62,177.66,42800.0,164.3308,164.4696,164.2938,164.3308,42800.0
2015-04-16 15:50:00,177.66,177.67,177.53,177.66,88600.0,164.3308,164.3401,164.2106,164.3308,88600.0
2015-04-17 09:30:00,176.25,177.36,176.25,176.75,51500.0,163.0266,164.0534,163.0266,163.4891,51500.0
2015-04-17 09:40:00,176.79,176.91,176.45,176.79,46000.0,163.5261,163.6371,163.2116,163.5261,46000.0
2015-04-17 09:50:00,176.73,177.56,176.51,177.08,15200.0,163.4706,164.2383,163.2671,163.7944,15200.0
2015-04-17 10:00:00,177.26,177.26,176.5,176.65,36900.0,163.9609,163.9609,163.2579,163.3966,36900.0
2015-04-17 10:10:00,176.65,176.88,176.54,176.74,8500.0,163.3966,163.6094,163.2949,163.4799,8500.0
2015-04-17 10:20:00,176.71,177.05,176.55,176.94,28300.0,163.4521,163.7666,163.3041,163.6649,28300.0
2015-04-17 10:30:00,176.89,177.16,176.78,177.16,12900.0,163.6186,163.8684,163.5169,163.8684,12900.0
2015-04-17 10:40:00,177.15,177.43,177.0,177.0,6900.0,163.8591,164.1181,163.7204,163.7204,6900.0
2015-04-17 10:50:00,177.0,177.08,176.88,177.0,18200.0,163.7204,163.7944,163.6094,163.7204,18200.0
2015-04-17 11:00:00,177.04,177.07,176.76,177.02,10800.0,163.7574,163.7851,163.4984,163.7389,10800.0
2015-04-17 11:10:00,176.98,177.09,176.83,176.99,2900.0,163.7019,163.8036,163.5631,163.7111,2900.0
2015-04-17 11:20:00,177.0,177.11,176.81,177.0,6400.0,163.7204,163.8221,163.5446,163.7204,6400.0
2015-04-17 11:30:00,176.94,177.0,176.8,176.84,5500.0,163.6649,163.7204,163.5354,163.5724,5500.0
2015-04-17 11:40:00,176.85,177.02,176.78,176.98,10400.0,163.5816,163.7389,163.5169,163.7019,10400.0
2015-04-17 11:50:00,177.01,177.39,177.0,177.26,5200.0,163.7296,164.0811,163.7204,163.9609,5200.0
2015-04-17 12:00:00,177.17,177.24,177.12,177.13,4800.0,163.8776,163.9424,163.8314,163.8406,4800.0
2015-04-17 12:10:00,177.14,177.59,177.13,177.19,9000.0,163.8499,164.2661,163.8406,163.8961,9000.0
2015-04-17 12:20:00,177.14,177.26,176.89,176.89,7100.0,163.8499,163.9609,163.6186,163.6186,7100.0
2015-04-17 12:30:00,176.91,177.23,176.84,177.12,5300.0,163.6371,163.9331,163.5724,163.8314,5300.0
2015-04-17 12:40:00,177.11,177.11,176.92,177.0,2400.0,163.8221,163.8221,163.6464,163.7204,2400.0
2015-04-17 12:50:00,177.07,177.14,176.75,176.92,21500.0,163.7851,163.8499,163.4891,163.6464,21500.0
2015-04-17 13:00:00,176.91,176.94,176.72,176.85,7000.0,163.6371,163.6649,163.4614,163.5816,7000.0
2015-04-17 13:10:00,176.76,176.95,176.76,176.84,7000.0,163.4984,163.6741,163.4984,163.5724,7000.0
2015-04-17 13:20:00,176.84,177.05,176.76,176.81,12400.0,163.5724,163.7666,163.4984,163.5446,12400.0
2015-04-17 13:30:00,176.73,176.92,176.69,176.75,15600.0,163.4706,163.6464,163.4336,163.4891,15600.0
2015-04-17 13:40:00,176.74,176.97,176.68,176.91,12400.0,163.4799,163.6926,163.4244,163.6371,12400.0
2015-04-17 13:50:00,176.78,176.78,176.28,176.4,32000.0,163.5169,163.5169,163.0544,163.1654,32000.0
2015-04-17 14:00:00,176.38,176.59,176.35,176.49,30600.0,163.1469,163.3411,163.1191,163.2486,30600.0
2015-04-17 14:10:00,176.48,176.52,176.07,176.32,26900.0,163.2394,163.2764,162.8601,163.0914,26900.0
2015-04-17 14:20:00,176.28,176.61,176.27,176.6,12000.0,163.0544,163.3596,163.0451,163.3504,12000.0
2015-04-17 14:30:00,176.57,176.71,176.57,176.59,23400.0,163.3226,163.4521,163.3226,163.3411,23400.0
2015-04-17 14:40:00,176.63,176.7,176.56,176.6,12200.0,163.3781,163.4429,163.3134,163.3504,12200.0
2015-04-17 14:50:00,176.55,176.64,176.45,176.55,13900.0,163.3041,163.3874,163.2116,163.3041,13900.0
2015-04-17 15:00:00,176.53,176.71,176.47,176.64,13500.0,163.2856,163.4521,163.2301,163.3874,13500.0
2015-04-17 15:10:00,176.59,176.78,176.59,176.75,14200.0,163.3411,163.5169,163.3411,163.4891,14200.0
2015-04-17 15:20:00,176.75,177.14,176.72,177.08,108700.0,163.4891,163.8499,163.4614,163.7944,108700.0
2015-04-17 15:30:00,177.09,177.56,177.07,177.51,54200.0,163.8036,164.2383,163.7851,164.1921,54200.0
2015-04-17 15:40:00,177.45,177.64,177.41,177.53,24600.0,164.1366,164.3123,164.0996,164.2106,24600.0
2015-04-17 15:50:00,177.51,177.64,177.35,177.53,49200.0,164.1921,164.3123,164.0441,164.2106,49200.0
2015-04-20 09:30:00,178.68,179.0,178.55,178.55,9600.0,165.2743,165.5703,165.1541,165.1541,9600.0
2015-04-20 09:40:00,178.5,179.0,178.41,178.87,10400.0,165.1078,165.5703,165.0246,165.4501,10400.0
2015-04-20 09:50:00,178.82,179.0,178.76,178.86,17500.0,165.4038,165.5703,165.3483,165.4408,17500.0
2015-04-20 10:00:00,178.89,179.0,178.76,178.76,13900.0,165.4686,165.5703,165.3483,165.3483,13900.0
2015-04-20 10:10:00,178.78,178.8,178.46,178.75,32300.0,165.3668,165.3853,165.0708,165.3391,32300.0
2015-04-20 10:20:00,178.66,178.97,178.66,178.84,7500.0,165.2558,165.5426,165.2558,165.4223,7500.0
2015-04-20 10:30:00,178.82,178.98,178.75,178.82,6300.0,165.4038,165.5518,165.3391,165.4038,6300.0
2015-04-20 10:40:00,178.86,178.91,178.72,178.79,8200.0,165.4408,165.4871,165.3113,165.3761,8200.0
2015-04-20 10:50:00,178.8,178.93,178.73,178.89,6700.0,165.3853,165.5056,165.3206,165.4686,6700.0
2015-04-20 11:00:00,178.95,179.23,178.91,179.23,9100.0,165.5241,165.7831,165.4871,165.7831,9100.0
2015-04-20 11:10:00,179.19,179.19,179.01,179.07,4900.0,165.7461,165.7461,165.5796,165.6351,4900.0
2015-04-20 11:20:00,179.11,179.11,178.95,178.95,4900.0,165.6721,165.6721,165.5241,165.5241,4900.0
2015-04-20 11:30:00,179.13,179.18,179.02,179.02,5300.0,165.6906,165.7368,165.5888,165.5888,5300.0
2015-04-20 11:40:00,178.95,179.1,178.94,179.0,4200.0,165.5241,165.6628,165.5148,165.5703,4200.0
2015-04-20 11:50:00,179.04,179.1,179.03,179.06,5300.0,165.6073,165.6628,165.5981,165.6258,5300.0
2015-04-20 12:00:00,179.1,179.1,178.97,179.06,3600.0,165.6628,165.6628,165.5426,165.6258,3600.0
2015-04-20 12:10:00,178.99,179.1,178.98,179.09,6900.0,165.5611,165.6628,165.5518,165.6536,6900.0
2015-04-20 12:20:00,179.1,179.1,178.97,179.03,7600.0,165.6628,165.6628,165.5426,165.5981,7600.0
2015-04-20 12:30:00,179.04,179.08,178.95,179.02,5600.0,165.6073,165.6443,165.5241,165.5888,5600.0
2015-04-20 12:40:00,179.0,179.1,178.98,179.01,3200.0,165.5703,165.6628,165.5518,165.5796,3200.0
2015-04-20 12:50:00,179.05,179.07,178.97,179.0,6600.0,165.6166,165.6351,165.5426,165.5703,6600.0
2015-04-20 13:00:00,179.0,179.04,178.9,179.01,5500.0,165.5703,165.6073,165.4778,165.5796,5500.0
2015-04-20 13:10:00,178.98,179.07,178.83,178.9,5400.0,165.5518,165.6351,165.4131,165.4778,5400.0
2015-04-20 13:20:00,178.96,178.96,178.63,178.7,7300.0,165.5333,165.5333,165.2281,165.2928,7300.0
2015-04-20 13:30:00,178.7,178.83,178.63,178.75,20300.0,165.2928,165.4131,165.2281,165.3391,20300.0
2015-04-20 13:40:00,178.74,178.84,178.71,178.82,10100.0,165.3298,165.4223,165.3021,165.4038,10100.0
2015-04-20 13:50:00,178.75,178.84,178.69,178.78,7100.0,165.3391,165.4223,165.2836,165.3668,7100.0
2015-04-20 14:00:00,178.79,179.01,178.69,178.92,35300.0,165.3761,165.5796,165.2836,165.4963,35300.0
2015-04-20 14:10:00,178.9,179.1,178.85,179.1,24000.0,165.4778,165.6628,165.4316,165.6628,24000.0
2015-04-20 14:20:00,179.1,179.25,179.09,179.22,22300.0,165.6628,165.8016,165.6536,165.7738,22300.0
2015-04-20 14:30:00,179.18,179.2,179.06,179.1,6900.0,165.7368,165.7553,165.6258,165.6628,6900.0
2015-04-20 14:40:00,179.12,179.13,178.92,178.99,6200.0,165.6813,165.6906,165.4963,165.5611,6200.0
2015-04-20 14:50:00,178.91,179.08,178.91,179.0,12600.0,165.4871,165.6443,165.4871,165.5703,12600.0
2015-04-20 15:00:00,179.05,179.1,178.96,178.98,10000.0,165.6166,165.6628,165.5333,165.5518,10000.0
2015-04-20 15:10:00,178.98,179.2,178.98,179.08,10000.0,165.5518,165.7553,165.5518,165.6443,10000.0
2015-04-20 15:20:00,179.07,179.16,178.95,178.99,16500.0,165.6351,165.7183,165.5241,165.5611,16500.0
2015-04-20 15:30:00,178.97,179.04,178.73,178.73,18700.0,165.5426,165.6073,165.3206,165.3206,18700.0
2015-04-20 15:40:00,178.71,178.75,178.44,178.44,23900.0,165.3021,165.3391,165.0523,165.0523,23900.0
2015-04-20 15:50:00,178.45,178.78,178.45,178.71,51100.0,165.0616,165.3668,165.0616,165.3021,51100.0
2015-04-21 09:30:00,179.2,179.45,178.99,179.26,23000.0,165.7553,165.9865,165.5611,165.8108,23000.0
2015-04-21 09:40:00,179.22,179.5,178.96,179.47,17200.0,165.7738,166.0328,165.5333,166.005,17200.0
2015-04-21 09:50:00,179.75,180.37,179.67,179.71,19700.0,166.264,166.8375,166.19,166.227,19700.0
2015-04-21 10:00:00,179.64,179.79,179.25,179.48,18600.0,166.1623,166.301,165.8016,166.0143,18600.0
2015-04-21 10:10:00,179.5,179.75,179.48,179.68,18200.0,166.0328,166.264,166.0143,166.1993,18200.0
2015-04-21 10:20:00,179.59,179.8,179.46,179.75,15800.0,166.116,166.3103,165.9958,166.264,15800.0
2015-04-21 10:30:00,179.61,179.71,179.49,179.63,14000.0,166.1345,166.227,166.0235,166.153,14000.0
2015-04-21 10:40:00,179.56,179.6,179.4,179.57,12700.0,166.0883,166.1253,165.9403,166.0975,12700.0
2015-04-21 10:50:00,179.56,179.67,179.45,179.47,10600.0,166.0883,166.19,165.9865,166.005,10600.0
2015-04-21 11:00:00,179.48,179.74,179.47,179.73,4100.0,166.0143,166.2548,166.005,166.2455,4100.0
2015-04-21 11:10:00,179.75,179.75,179.58,179.72,5300.0,166.264,166.264,166.1068,166.2363,5300.0
2015-04-21 11:20:00,179.71,179.74,179.6,179.66,7700.0,166.227,166.2548,166.1253,166.1808,7700.0
2015-04-21 11:30:00,179.58,179.74,179.55,179.66,12200.0,166.1068,166.2548,166.079,166.1808,12200.0
2015-04-21 11:40:00,179.69,179.74,179.55,179.58,12300.0,166.2085,166.2548,166.079,166.1068,12300.0
2015-04-21 11:50:00,179.6,179.63,179.48,179.61,10900.0,166.1253,166.153,166.0143,166.1345,10900.0
2015-04-21 12:00:00,179.57,179.69,179.55,179.69,7400.0,166.0975,166.2085,166.079,166.2085,7400.0
2015-04-21 12:10:00,179.7,179.8,179.66,179.69,6100.0,166.2178,166.3103,166.1808,166.2085,6100.0
2015-04-21 12:20:00,179.68,179.81,179.68,179.75,7500.0,166.1993,166.3195,166.1993,166.264,7500.0
2015-04-21 12:30:00,179.73,179.83,179.73,179.8,2400.0,166.2455,166.338,166.2455,166.3103,2400.0
2015-04-21 12:40:00,179.8,179.8,179.65,179.71,6400.0,166.3103,166.3103,166.1715,166.227,6400.0
2015-04-21 12:50:00,179.69,179.77,179.67,179.74,5500.0,166.2085,166.2825,166.19,166.2548,5500.0
2015-04-21 13:00:00,179.76,179.78,179.68,179.74,5600.0,166.2733,166.2918,166.1993,166.2548,5600.0
2015-04-21 13:10:00,179.78,179.87,179.73,179.73,2900.0,166.2918,166.375,166.2455,166.2455,2900.0
2015-04-21 13:20:00,179.77,179.88,179.66,179.76,3500.0,166.2825,166.3843,166.1808,166.2733,3500.0
2015-04-21 13:30:00,179.76,179.76,179.63,179.7,7000.0,166.2733,166.2733,166.153,166.2178,7000.0
2015-04-21 13:40:00,179.69,179.85,179.69,179.7,4600.0,166.2085,166.3565,166.2085,166.2178,4600.0
2015-04-21 13:50:00,179.68,179.78,179.67,179.68,7700.0,166.1993,166.2918,166.19,166.1993,7700.0
2015-04-21 14:00:00,179.63,179.8,179.6,179.73,11300.0,166.153,166.3103,166.1253,166.2455,11300.0
2015-04-21 14:10:00,179.73,179.99,179.73,179.95,5000.0,166.2455,166.486,166.2455,166.449,5000.0
2015-04-21 14:20:00,179.98,180.18,179.89,180.17,12700.0,166.4768,166.6618,166.3935,166.6525,12700.0
2015-04-21 14:30:00,180.2,180.22,180.04,180.05,10600.0,166.6803,166.6988,166.5323,166.5415,10600.0
2015-04-21 14:40:00,180.07,180.15,180.01,180.15,5000.0,166.56,166.634,166.5045,166.634,5000.0
2015-04-21 14:50:00,180.12,180.27,180.07,180.21,10600.0,166.6063,166.745,166.56,166.6895,10600.0
2015-04-21 15:00:00,180.22,180.32,180.18,180.3,11200.0,166.6988,166.7913,166.6618,166.7728,11200.0
2015-04-21 15:10:00,180.3,180.44,180.29,180.35,12400.0,166.7728,166.9023,166.7635,166.819,12400.0
2015-04-21 15:20:00,180.36,180.42,180.24,180.31,19900.0,166.8283,166.8838,166.7173,166.782,19900.0
2015-04-21 15:30:00,180.27,180.36,180.2,180.33,18900.0,166.745,166.8283,166.6803,166.8005,18900.0
2015-04-21 15:40:00,180.33,180.38,180.13,180.14,31600.0,166.8005,166.8468,166.6155,166.6248,31600.0
2015-04-21 15:50:00,180.14,180.27,180.07,180.13,40000.0,166.6248,166.745,166.56,166.6155,40000.0
2015-04-22 09:30:00,180.07,180.27,179.24,179.62,28100.0,166.56,166.745,165.7923,166.1438,28100.0
2015-04-22 09:40:00,179.62,179.89,179.02,179.13,17000.0,166.1438,166.3935,165.5888,165.6906,17000.0
2015-04-22 09:50:00,179.06,179.53,179.03,179.53,7000.0,165.6258,166.0605,165.5981,166.0605,7000.0
2015-04-22 10:00:00,179.76,179.99,178.83,179.34,19700.0,166.2733,166.486,165.4131,165.8848,19700.0
2015-04-22 10:10:00,179.34,179.44,178.93,179.3,25800.0,165.8848,165.9773,165.5056,165.8478,25800.0
2015-04-22 10:20:00,179.3,179.43,178.99,179.36,12800.0,165.8478,165.968,165.5611,165.9033,12800.0
2015-04-22 10:30:00,179.28,179.28,178.86,179.03,56100.0,165.8293,165.8293,165.4408,165.5981,56100.0
2015-04-22 10:40:00,179.03,179.57,179.03,179.31,15400.0,165.5981,166.0975,165.5981,165.857,15400.0
2015-04-22 10:50:00,179.36,179.69,179.1,179.26,13500.0,165.9033,166.2085,165.6628,165.8108,13500.0
2015-04-22 11:00:00,179.3,179.45,179.17,179.44,14200.0,165.8478,165.9865,165.7276,165.9773,14200.0
2015-04-22 11:10:00,179.45,179.56,178.99,179.13,15500.0,165.9865,166.0883,165.5611,165.6906,15500.0
2015-04-22 11:20:00,179.17,179.23,178.96,179.04,24600.0,165.7276,165.7831,165.5333,165.6073,24600.0
2015-04-22 11:30:00,179.09,179.28,179.04,179.23,9700.0,165.6536,165.8293,165.6073,165.7831,9700.0
2015-04-22 11:40:00,179.31,179.31,179.07,179.07,6900.0,165.857,165.857,165.6351,165.6351,6900.0
2015-04-22 11:50:00,179.02,179.22,178.98,179.22,7500.0,165.5888,165.7738,165.5518,165.7738,7500.0
2015-04-22 12:00:00,179.17,179.2,178.93,179.06,16300.0,165.7276,165.7553,165.5056,165.6258,16300.0
2015-04-22 12:10:00,179.04,179.19,179.04,179.14,6400.0,165.6073,165.7461,165.6073,165.6998,6400.0
2015-04-22 12:20:00,179.17,179.24,179.07,179.14,8300.0,165.7276,165.7923,165.6351,165.6998,8300.0
2015-04-22 12:30:00,179.2,179.2,178.95,179.08,15600.0,165.7553,165.7553,165.5241,165.6443,15600.0
2015-04-22 12:40:00,179.07,179.23,179.07,179.17,5300.0,165.6351,165.7831,165.6351,165.7276,5300.0
2015-04-22 12:50:00,179.29,179.42,179.17,179.39,6100.0,165.8386,165.9588,165.7276,165.931,6100.0
2015-04-22 13:00:00,179.35,179.47,179.34,179.47,2400.0,165.894,166.005,165.8848,166.005,2400.0
2015-04-22 13:10:00,179.52,179.59,179.43,179.55,4900.0,166.0513,166.116,165.968,166.079,4900.0
2015-04-22 13:20:00,179.48,179.6,179.48,179.56,5900.0,166.0143,166.1253,166.0143,166.0883,5900.0
2015-04-22 13:30:00,179.44,179.48,178.99,179.05,12900.0,165.9773,166.0143,165.5611,165.6166,12900.0
2015-04-22 13:40:00,179.05,179.29,179.03,179.28,7500.0,165.6166,165.8386,165.5981,165.8293,7500.0
2015-04-22 13:50:00,179.27,179.28,179.12,179.13,7700.0,165.8201,165.8293,165.6813,165.6906,7700.0
2015-04-22 14:00:00,179.1,179.12,179.01,179.12,7900.0,165.6628,165.6813,165.5796,165.6813,7900.0
2015-04-22 14:10:00,179.13,179.33,179.13,179.25,8300.0,165.6906,165.8755,165.6906,165.8016,8300.0
2015-04-22 14:20:00,179.24,179.59,179.24,179.59,12600.0,165.7923,166.116,165.7923,166.116,12600.0
2015-04-22 14:30:00,179.6,179.66,179.44,179.49,6500.0,166.1253,166.1808,165.9773,166.0235,6500.0
2015-04-22 14:40:00,179.54,179.75,179.54,179.69,7600.0,166.0698,166.264,166.0698,166.2085,7600.0
2015-04-22 14:50:00,179.7,179.7,179.48,179.59,7000.0,166.2178,166.2178,166.0143,166.116,7000.0
2015-04-22 15:00:00,179.6,179.64,179.47,179.47,5000.0,166.1253,166.1623,166.005,166.005,5000.0
2015-04-22 15:10:00,179.52,179.73,179.5,179.71,6000.0,166.0513,166.2455,166.0328,166.227,6000.0
2015-04-22 15:20:00,179.68,180.4,179.65,180.19,14100.0,166.1993,166.8653,166.1715,166.671,14100.0
2015-04-22 15:30:00,180.29,180.5,179.75,179.87,24200.0,166.7635,166.9578,166.264,166.375,24200.0
2015-04-22 15:40:00,179.89,180.02,179.84,179.91,20300.0,166.3935,166.5138,166.3473,166.412,20300.0
2015-04-22 15:50:00,179.89,180.05,179.89,180.0,52700.0,166.3935,166.5415,166.3935,166.4953,52700.0
2015-04-23 09:30:00,179.06,180.08,179.06,179.56,50300.0,165.6258,166.5693,165.6258,166.0883,50300.0
2015-04-23 09:40:00,179.56,180.05,179.22,179.23,20200.0,166.0883,166.5415,165.7738,165.7831,20200.0
2015-04-23 09:50:00,179.18,179.28,178.94,179.04,35600.0,165.7368,165.8293,165.5148,165.6073,35600.0
2015-04-23 10:00:00,179.06,179.85,178.98,179.07,24200.0,165.6258,166.3565,165.5518,165.6351,24200.0
2015-04-23 10:10:00,179.12,179.12,178.61,178.76,27400.0,165.6813,165.6813,165.2096,165.3483,27400.0
2015-04-23 10:20:00,178.75,179.22,178.66,179.13,16100.0,165.3391,165.7738,165.2558,165.6906,16100.0
2015-04-23 10:30:00,179.1,179.32,178.97,179.29,13500.0,165.6628,165.8663,165.5426,165.8386,13500.0
2015-04-23 10:40:00,179.3,179.4,179.09,179.16,9100.0,165.8478,165.9403,165.6536,165.7183,9100.0
2015-04-23 10:50:00,179.27,179.41,179.09,179.3,9300.0,165.8201,165.9495,165.6536,165.8478,9300.0
2015-04-23 11:00:00,179.24,179.41,179.09,179.09,9000.0,165.7923,165.9495,165.6536,165.6536,9000.0
2015-04-23 11:10:00,179.09,179.28,179.05,179.15,10600.0,165.6536,165.8293,165.6166,165.7091,10600.0
2015-04-23 11:20:00,179.1,179.79,179.1,179.74,13300.0,165.6628,166.301,165.6628,166.2548,13300.0
2015-04-23 11:30:00,179.61,179.61,179.33,179.4,8300.0,166.1345,166.1345,165.8755,165.9403,8300.0
2015-04-23 11:40:00,179.38,179.61,179.34,179.5,14400.0,165.9218,166.1345,165.8848,166.0328,14400.0
2015-04-23 11:50:00,179.59,180.34,179.59,180.03,11100.0,166.116,166.8098,166.116,166.523,11100.0
2015-04-23 12:00:00,180.04,180.36,179.96,180.36,12400.0,166.5323,166.8283,166.4583,166.8283,12400.0
2015-04-23 12:10:00,180.4,180.46,180.29,180.43,9000.0,166.8653,166.9208,166.7635,166.893,9000.0
2015-04-23 12:20:00,180.43,180.76,180.34,180.76,12800.0,166.893,167.1983,166.8098,167.1983,12800.0
2015-04-23 12:30:00,180.74,181.1,180.72,181.06,28100.0,167.1798,167.5128,167.1613,167.4758,28100.0
2015-04-23 12:40:00,181.07,181.25,181.05,181.11,10900.0,167.485,167.6515,167.4665,167.522,10900.0
2015-04-23 12:50:00,181.14,181.32,181.12,181.32,11700.0,167.5498,167.7162,167.5313,167.7162,11700.0
2015-04-23 13:00:00,181.3,181.32,181.17,181.18,14400.0,167.6977,167.7162,167.5775,167.5868,14400.0
2015-04-23 13:10:00,181.2,181.34,181.17,181.25,13300.0,167.6053,167.7347,167.5775,167.6515,13300.0
2015-04-23 13:20:00,181.3,181.39,181.15,181.17,11100.0,167.6977,167.781,167.559,167.5775,11100.0
2015-04-23 13:30:00,181.17,181.18,181.05,181.1,19000.0,167.5775,167.5868,167.4665,167.5128,19000.0
2015-04-23 13:40:00,181.09,181.28,181.06,181.28,17300.0,167.5035,167.6792,167.4758,167.6792,17300.0
2015-04-23 13:50:00,181.28,181.33,181.2,181.29,10100.0,167.6792,167.7255,167.6053,167.6885,10100.0
2015-04-23 14:00:00,181.32,181.32,181.19,181.26,9000.0,167.7162,167.7162,167.596,167.6607,9000.0
2015-04-23 14:10:00,181.29,181.65,181.27,181.5,17900.0,167.6885,168.0215,167.67,167.8827,17900.0
2015-04-23 14:20:00,181.47,181.63,181.46,181.51,12400.0,167.855,168.003,167.8457,167.892,12400.0
2015-04-23 14:30:00,181.49,181.52,181.3,181.34,12700.0,167.8735,167.9012,167.6977,167.7347,12700.0
2015-04-23 14:40:00,181.38,181.59,181.34,181.59,11900.0,167.7717,167.966,167.7347,167.966,11900.0
2015-04-23 14:50:00,181.51,181.59,181.45,181.47,11300.0,167.892,167.966,167.8365,167.855,11300.0
2015-04-23 15:00:00,181.49,181.53,181.38,181.51,14100.0,167.8735,167.9105,167.7717,167.892,14100.0
2015-04-23 15:10:00,181.45,181.66,181.45,181.65,15500.0,167.8365,168.0307,167.8365,168.0215,15500.0
2015-04-23 15:20:00,181.65,181.71,181.6,181.7,29300.0,168.0215,168.077,167.9752,168.0677,29300.0
2015-04-23 15:30:00,181.7,181.97,181.68,181.94,46900.0,168.0677,168.3175,168.0492,168.2897,46900.0
2015-04-23 15:40:00,181.95,182.05,181.84,181.98,71500.0,168.299,168.3915,168.1972,168.3267,71500.0
2015-04-23 15:50:00,181.99,182.05,181.92,181.99,118700.0,168.336,168.3915,168.2712,168.336,118700.0
2015-04-24 09:30:00,181.6,182.32,181.52,182.0,38200.0,167.9752,168.6412,167.9012,168.3452,38200.0
2015-04-24 09:40:00,181.9,182.28,181.8,181.96,40900.0,168.2527,168.6042,168.1602,168.3082,40900.0
2015-04-24 09:50:00,181.95,182.23,181.9,182.17,8900.0,168.299,168.558,168.2527,168.5025,8900.0
2015-04-24 10:00:00,182.27,182.27,181.94,181.99,14800.0,168.595,168.595,168.2897,168.336,14800.0
2015-04-24 10:10:00,181.96,182.04,181.74,181.74,84300.0,168.3082,168.3822,168.1047,168.1047,84300.0
2015-04-24 10:20:00,181.74,181.86,181.56,181.78,7900.0,168.1047,168.2157,167.9382,168.1417,7900.0
2015-04-24 10:30:00,181.8,182.04,181.52,181.94,23800.0,168.1602,168.3822,167.9012,168.2897,23800.0
2015-04-24 10:40:00,181.9,182.04,181.78,182.0,12200.0,168.2527,168.3822,168.1417,168.3452,12200.0
2015-04-24 10:50:00,181.98,182.01,181.79,181.79,22300.0,168.3267,168.3545,168.151,168.151,22300.0
2015-04-24 11:00:00,181.74,181.84,181.69,181.8,12900.0,168.1047,168.1972,168.0585,168.1602,12900.0
2015-04-24 11:10:00,181.82,181.92,181.7,181.82,17200.0,168.1787,168.2712,168.0677,168.1787,17200.0
2015-04-24 11:20:00,181.77,181.8,181.67,181.71,5900.0,168.1325,168.1602,168.04,168.077,5900.0
2015-04-24 11:30:00,181.78,181.87,181.64,181.85,6600.0,168.1417,168.225,168.0122,168.2065,6600.0
2015-04-24 11:40:00,181.84,181.84,181.72,181.73,3100.0,168.1972,168.1972,168.0862,168.0955,3100.0
2015-04-24 11:50:00,181.67,181.71,181.5,181.63,8600.0,168.04,168.077,167.8827,168.003,8600.0
2015-04-24 12:00:00,181.65,181.82,181.63,181.82,3900.0,168.0215,168.1787,168.003,168.1787,3900.0
2015-04-24 12:10:00,181.76,181.9,181.74,181.78,4600.0,168.1232,168.2527,168.1047,168.1417,4600.0
2015-04-24 12:20:00,181.84,181.94,181.79,181.94,11800.0,168.1972,168.2897,168.151,168.2897,11800.0
2015-04-24 12:30:00,181.94,181.97,181.83,181.9,6200.0,168.2897,168.3175,168.188,168.2527,6200.0
2015-04-24 12:40:00,181.89,181.9,181.61,181.71,18000.0,168.2435,168.2527,167.9845,168.077,18000.0
2015-04-24 12:50:00,181.75,181.8,181.65,181.71,12800.0,168.114,168.1602,168.0215,168.077,12800.0
2015-04-24 13:00:00,181.71,181.81,181.69,181.8,9000.0,168.077,168.1695,168.0585,168.1602,9000.0
2015-04-24 13:10:00,181.78,182.01,181.77,181.89,11700.0,168.1417,168.3545,168.1325,168.2435,11700.0
2015-04-24 13:20:00,181.9,181.98,181.85,181.94,18200.0,168.2527,168.3267,168.2065,168.2897,18200.0
2015-04-24 13:30:00,181.97,181.98,181.91,181.95,8000.0,168.3175,168.3267,168.262,168.299,8000.0
2015-04-24 13:40:00,181.95,181.98,181.85,181.86,7400.0,168.299,168.3267,168.2065,168.2157,7400.0
2015-04-24 13:50:00,181.86,181.92,181.8,181.8,4100.0,168.2157,168.2712,168.1602,168.1602,4100.0
2015-04-24 14:00:00,181.8,181.88,181.71,181.88,10100.0,168.1602,168.2342,168.077,168.2342,10100.0
2015-04-24 14:10:00,181.87,182.15,181.81,182.14,10700.0,168.225,168.484,168.1695,168.4747,10700.0
2015-04-24 14:20:00,182.2,182.3,182.18,182.24,4900.0,168.5302,168.6227,168.5117,168.5672,4900.0
2015-04-24 14:30:00,182.2,182.25,182.09,182.14,8200.0,168.5302,168.5765,168.4285,168.4747,8200.0
2015-04-24 14:40:00,182.16,182.17,181.97,181.98,5100.0,168.4932,168.5025,168.3175,168.3267,5100.0
2015-04-24 14:50:00,182.0,182.03,181.95,182.0,16100.0,168.3452,168.373,168.299,168.3452,16100.0
2015-04-24 15:00:00,182.0,182.06,181.94,182.0,7800.0,168.3452,168.4007,168.2897,168.3452,7800.0
2015-04-24 15:10:00,182.06,182.08,181.98,182.05,12500.0,168.4007,168.4192,168.3267,168.3915,12500.0
2015-04-24 15:20:00,182.07,182.27,182.06,182.21,22600.0,168.41,168.595,168.4007,168.5395,22600.0
2015-04-24 15:30:00,182.2,182.27,182.0,182.0,20600.0,168.5302,168.595,168.3452,168.3452,20600.0
2015-04-24 15:40:00,182.0,182.26,181.95,182.26,18200.0,168.3452,168.5857,168.299,168.5857,18200.0
2015-04-24 15:50:00,182.25,182.41,182.12,182.35,59400.0,168.5765,168.7245,168.4562,168.669,59400.0
2015-04-27 09:30:00,182.5,182.5,182.02,182.24,42400.0,168.8077,168.8077,168.3637,168.5672,42400.0
2015-04-27 09:40:00,182.24,182.5,182.24,182.32,40900.0,168.5672,168.8077,168.5672,168.6412,40900.0
2015-04-27 09:50:00,182.53,182.94,182.41,182.82,7600.0,168.8355,169.2147,168.7245,169.1037,7600.0
2015-04-27 10:00:00,182.91,182.96,182.54,182.69,9100.0,169.187,169.2332,168.8447,168.9835,9100.0
2015-04-27 10:10:00,182.6,182.82,182.49,182.7,11800.0,168.9002,169.1037,168.7985,168.9927,11800.0
2015-04-27 10:20:00,182.7,182.7,182.23,182.6,14500.0,168.9927,168.9927,168.558,168.9002,14500.0
2015-04-27 10:30:00,182.51,182.56,182.26,182.34,14200.0,168.817,168.8632,168.5857,168.6597,14200.0
2015-04-27 10:40:00,182.38,182.42,182.23,182.35,11300.0,168.6967,168.7337,168.558,168.669,11300.0
2015-04-27 10:50:00,182.35,182.36,182.08,182.15,75400.0,168.669,168.6782,168.4192,168.484,75400.0
2015-04-27 11:00:00,182.15,182.28,181.83,182.13,46200.0,168.484,168.6042,168.188,168.4655,46200.0
2015-04-27 11:10:00,182.12,182.26,182.12,182.15,13500.0,168.4562,168.5857,168.4562,168.484,13500.0
2015-04-27 11:20:00,182.22,182.42,182.14,182.36,24500.0,168.5487,168.7337,168.4747,168.6782,24500.0
2015-04-27 11:30:00,182.4,182.4,182.18,182.33,11900.0,168.7152,168.7152,168.5117,168.6505,11900.0
2015-04-27 11:40:00,182.23,182.31,182.1,182.2,13200.0,168.558,168.632,168.4377,168.5302,13200.0
2015-04-27 11:50:00,182.2,182.21,181.51,181.51,31000.0,168.5302,168.5395,167.892,167.892,31000.0
2015-04-27 12:00:00,181.52,181.69,181.51,181.53,14700.0,167.9012,168.0585,167.892,167.9105,14700.0
2015-04-27 12:10:00,181.52,181.52,181.23,181.36,37000.0,167.9012,167.9012,167.633,167.7532,37000.0
2015-04-27 12:20:00,181.33,181.36,181.0,181.23,36600.0,167.7255,167.7532,167.4203,167.633,36600.0
2015-04-27 12:30:00,181.28,181.3,181.12,181.12,6800.0,167.6792,167.6977,167.5313,167.5313,6800.0
2015-04-27 12:40:00,181.17,181.2,180.71,180.98,9500.0,167.5775,167.6053,167.152,167.4018,9500.0
2015-04-27 12:50:00,181.0,181.13,180.99,181.0,4500.0,167.4203,167.5405,167.411,167.4203,4500.0
2015-04-27 13:00:00,181.0,181.24,180.95,181.24,10400.0,167.4203,167.6422,167.374,167.6422,10400.0
2015-04-27 13:10:00,181.19,181.3,181.1,181.23,13500.0,167.596,167.6977,167.5128,167.633,13500.0
2015-04-27 13:20:00,181.18,181.34,181.03,181.28,41600.0,167.5868,167.7347,167.448,167.6792,41600.0
2015-04-27 13:30:00,181.24,181.32,181.11,181.23,38200.0,167.6422,167.7162,167.522,167.633,38200.0
2015-04-27 13:40:00,181.23,181.23,180.99,180.99,7200.0,167.633,167.633,167.411,167.411,7200.0
2015-04-27 13:50:00,180.95,181.01,180.54,180.54,12700.0,167.374,167.4295,166.9948,166.9948,12700.0
2015-04-27 14:00:00,180.55,180.56,180.34,180.34,12400.0,167.004,167.0133,166.8098,166.8098,12400.0
2015-04-27 14:10:00,180.34,180.35,180.21,180.25,12500.0,166.8098,166.819,166.6895,166.7265,12500.0
2015-04-27 14:20:00,180.25,180.58,180.25,180.53,11700.0,166.7265,167.0318,166.7265,166.9855,11700.0
2015-04-27 14:30:00,180.53,180.53,180.27,180.27,28400.0,166.9855,166.9855,166.745,166.745,28400.0
2015-04-27 14:40:00,180.34,180.45,180.25,180.4,18200.0,166.8098,166.9115,166.7265,166.8653,18200.0
2015-04-27 14:50:00,180.46,180.65,180.44,180.56,28200.0,166.9208,167.0965,166.9023,167.0133,28200.0
2015-04-27 15:00:00,180.56,180.78,180.55,180.56,35400.0,167.0133,167.2168,167.004,167.0133,35400.0
2015-04-27 15:10:00,180.57,180.57,180.21,180.22,34800.0,167.0225,167.0225,166.6895,166.6988,34800.0
2015-04-27 15:20:00,180.26,180.3,180.02,180.03,22000.0,166.7358,166.7728,166.5138,166.523,22000.0
2015-04-27 15:30:00,180.03,180.09,179.82,179.99,29100.0,166.523,166.5785,166.3288,166.486,29100.0
2015-04-27 15:40:00,179.98,180.01,179.79,179.81,51700.0,166.4768,166.5045,166.301,166.3195,51700.0
2015-04-27 15:50:00,179.8,180.27,179.8,180.25,94900.0,166.3103,166.745,166.3103,166.7265,94900.0
2015-04-28 09:30:00,180.49,181.43,180.1,180.93,44700.0,166.9485,167.818,166.5878,167.3555,44700.0
2015-04-28 09:40:00,181.02,181.1,180.48,180.79,39700.0,167.4388,167.5128,166.9393,167.226,39700.0
2015-04-28 09:50:00,180.7,181.61,180.68,180.8,20700.0,167.1428,167.9845,167.1243,167.2353,20700.0
2015-04-28 10:00:00,180.8,180.84,178.94,178.94,30500.0,167.2353,167.2723,165.5148,165.5148,30500.0
2015-04-28 10:10:00,179.01,179.01,177.79,178.06,23500.0,165.5796,165.5796,164.4511,164.7008,23500.0
2015-04-28 10:20:00,178.06,178.76,177.92,178.76,16500.0,164.7008,165.3483,164.5713,165.3483,16500.0
2015-04-28 10:30:00,178.75,179.17,178.46,178.93,32000.0,165.3391,165.7276,165.0708,165.5056,32000.0
2015-04-28 10:40:00,178.76,180.26,178.75,180.15,52600.0,165.3483,166.7358,165.3391,166.634,52600.0
2015-04-28 10:50:00,180.26,180.58,179.95,180.11,53500.0,166.7358,167.0318,166.449,166.597,53500.0
2015-04-28 11:00:00,180.09,181.43,180.09,181.35,58500.0,166.5785,167.818,166.5785,167.744,58500.0
2015-04-28 11:10:00,181.34,181.98,181.31,181.57,25800.0,167.7347,168.3267,167.707,167.9475,25800.0
2015-04-28 11:20:00,181.67,181.85,181.49,181.54,13600.0,168.04,168.2065,167.8735,167.9197,13600.0
2015-04-28 11:30:00,181.45,181.94,181.26,181.81,14300.0,167.8365,168.2897,167.6607,168.1695,14300.0
2015-04-28 11:40:00,181.78,181.78,181.22,181.55,8400.0,168.1417,168.1417,167.6237,167.929,8400.0
2015-04-28 11:50:00,181.56,181.84,181.38,181.57,10000.0,167.9382,168.1972,167.7717,167.9475,10000.0
2015-04-28 12:00:00,181.49,181.87,181.33,181.87,5600.0,167.8735,168.225,167.7255,168.225,5600.0
2015-04-28 12:10:00,181.8,181.99,181.73,181.74,9700.0,168.1602,168.336,168.0955,168.1047,9700.0
2015-04-28 12:20:00,181.74,181.95,181.52,181.86,6500.0,168.1047,168.299,167.9012,168.2157,6500.0
2015-04-28 12:30:00,181.88,181.88,181.49,181.56,4300.0,168.2342,168.2342,167.8735,167.9382,4300.0
2015-04-28 12:40:00,181.58,181.9,181.53,181.59,9000.0,167.9567,168.2527,167.9105,167.966,9000.0
2015-04-28 12:50:00,181.55,182.05,181.55,181.83,12800.0,167.929,168.3915,167.929,168.188,12800.0
2015-04-28 13:00:00,181.83,181.86,181.5,181.61,26900.0,168.188,168.2157,167.8827,167.9845,26900.0
2015-04-28 13:10:00,181.56,181.8,181.54,181.67,21300.0,167.9382,168.1602,167.9197,168.04,21300.0
2015-04-28 13:20:00,181.73,181.79,181.23,181.25,19800.0,168.0955,168.151,167.633,167.6515,19800.0
2015-04-28 13:30:00,181.3,181.37,181.06,181.2,28000.0,167.6977,167.7625,167.4758,167.6053,28000.0
2015-04-28 13:40:00,181.23,181.25,180.93,181.12,20600.0,167.633,167.6515,167.3555,167.5313,20600.0
2015-04-28 13:50:00,181.12,181.32,180.99,181.17,17700.0,167.5313,167.7162,167.411,167.5775,17700.0
2015-04-28 14:00:00,181.1,181.16,180.72,180.8,25900.0,167.5128,167.5683,167.1613,167.2353,25900.0
2015-04-28 14:10:00,180.81,180.99,180.73,180.83,21500.0,167.2445,167.411,167.1705,167.263,21500.0
2015-04-28 14:20:00,180.83,180.83,180.46,180.75,30600.0,167.263,167.263,166.9208,167.189,30600.0
2015-04-28 14:30:00,180.7,180.99,180.63,180.93,24000.0,167.1428,167.411,167.078,167.3555,24000.0
2015-04-28 14:40:00,180.91,180.94,180.52,180.53,19700.0,167.337,167.3648,166.9763,166.9855,19700.0
2015-04-28 14:50:00,180.56,180.77,180.48,180.5,28900.0,167.0133,167.2075,166.9393,166.9578,28900.0
2015-04-28 15:00:00,180.5,180.76,180.49,180.5,23100.0,166.9578,167.1983,166.9485,166.9578,23100.0
2015-04-28 15:10:00,180.5,180.67,180.5,180.64,41700.0,166.9578,167.115,166.9578,167.0873,41700.0
2015-04-28 15:20:00,180.63,180.72,180.61,180.71,34400.0,167.078,167.1613,167.0595,167.152,34400.0
2015-04-28 15:30:00,180.7,180.81,180.67,180.78,54000.0,167.1428,167.2445,167.115,167.2168,54000.0
2015-04-28 15:40:00,180.78,181.07,180.75,180.97,61100.0,167.2168,167.485,167.189,167.3925,61100.0
2015-04-28 15:50:00,180.99,181.24,180.96,181.07,121300.0,167.411,167.6422,167.3833,167.485,121300.0
2015-04-29 09:30:00,175.81,177.45,174.51,174.71,113100.0,162.6196,164.1366,161.4172,161.6022,113100.0
2015-04-29 09:40:00,174.72,175.42,171.14,171.45,177400.0,161.6114,162.2589,158.3,158.5868,177400.0
2015-04-29 09:50:00,171.53,171.53,169.12,170.19,312700.0,158.6608,158.6608,156.4316,157.4213,312700.0
2015-04-29 10:00:00,170.17,171.03,169.69,169.84,189500.0,157.4028,158.1983,156.9588,157.0975,189500.0
2015-04-29 10:10:00,169.92,170.81,169.04,169.92,108800.0,157.1715,157.9948,156.3576,157.1715,108800.0
2015-04-29 10:20:00,169.96,170.19,169.0,169.66,84600.0,157.2085,157.4213,156.3206,156.9311,84600.0
2015-04-29 10:30:00,169.65,170.67,169.63,170.44,99400.0,156.9218,157.8653,156.9033,157.6525,99400.0
2015-04-29 10:40:00,170.49,171.03,170.31,170.75,123800.0,157.6988,158.1983,157.5323,157.9393,123800.0
2015-04-29 10:50:00,170.81,170.85,169.82,170.09,166200.0,157.9948,158.0318,157.079,157.3288,166200.0
2015-04-29 11:00:00,170.08,170.17,169.48,169.75,88900.0,157.3195,157.4028,156.7646,157.0143,88900.0
2015-04-29 11:10:00,169.76,169.77,169.32,169.47,33900.0,157.0236,157.0328,156.6166,156.7553,33900.0
2015-04-29 11:20:00,169.53,169.56,167.02,168.0,137100.0,156.8108,156.8386,154.4891,155.3956,137100.0
2015-04-29 11:30:00,168.05,168.8,167.95,168.7,43200.0,155.4418,156.1356,155.3493,156.0431,43200.0
2015-04-29 11:40:00,168.79,169.28,168.4,169.0,69000.0,156.1263,156.5796,155.7656,156.3206,69000.0
2015-04-29 11:50:00,168.97,169.17,168.93,169.09,37600.0,156.2928,156.4778,156.2558,156.4038,37600.0
2015-04-29 12:00:00,169.11,169.39,168.96,169.3,41900.0,156.4223,156.6813,156.2836,156.5981,41900.0
2015-04-29 12:10:00,169.27,169.36,169.0,169.22,66400.0,156.5703,156.6536,156.3206,156.5241,66400.0
2015-04-29 12:20:00,169.16,169.18,168.56,168.88,122200.0,156.4686,156.4871,155.9136,156.2096,122200.0
2015-04-29 12:30:00,168.82,168.85,168.1,168.38,41500.0,156.1541,156.1818,155.4881,155.7471,41500.0
2015-04-29 12:40:00,168.4,168.52,168.13,168.49,29400.0,155.7656,155.8766,155.5158,155.8488,29400.0
2015-04-29 12:50:00,168.49,169.01,168.4,168.96,22000.0,155.8488,156.3298,155.7656,156.2836,22000.0
2015-04-29 13:00:00,168.93,169.18,168.14,168.15,52600.0,156.2558,156.4871,155.5251,155.5343,52600.0
2015-04-29 13:10:00,168.15,168.46,168.1,168.32,60300.0,155.5343,155.8211,155.4881,155.6916,60300.0
2015-04-29 13:20:00,168.32,168.6,168.16,168.21,104800.0,155.6916,155.9506,155.5436,155.5898,104800.0
2015-04-29 13:30:00,168.14,168.19,167.33,167.69,65200.0,155.5251,155.5713,154.7759,155.1089,65200.0
2015-04-29 13:40:00,167.63,167.75,167.16,167.33,25600.0,155.0534,155.1644,154.6186,154.7759,25600.0
2015-04-29 13:50:00,167.33,167.33,166.41,167.08,65600.0,154.7759,154.7759,153.9249,154.5446,65600.0
2015-04-29 14:00:00,167.2,167.58,166.84,167.32,148900.0,154.6556,155.0071,154.3226,154.7666,148900.0
2015-04-29 14:10:00,167.31,167.56,167.18,167.44,100600.0,154.7574,154.9886,154.6371,154.8776,100600.0
2015-04-29 14:20:00,167.41,167.51,166.69,166.87,80400.0,154.8499,154.9424,154.1839,154.3504,80400.0
2015-04-29 14:30:00,166.8,166.84,165.84,166.0,97700.0,154.2856,154.3226,153.3977,153.5456,97700.0
2015-04-29 14:40:00,166.0,167.01,165.99,166.58,74300.0,153.5456,154.4799,153.5364,154.0821,74300.0
2015-04-29 14:50:00,166.53,167.26,166.37,166.98,126600.0,154.0359,154.7111,153.8879,154.4521,126600.0
2015-04-29 15:00:00,167.02,167.02,166.34,166.51,139500.0,154.4891,154.4891,153.8601,154.0174,139500.0
2015-04-29 15:10:00,166.47,167.1,166.46,166.78,101800.0,153.9804,154.5631,153.9711,154.2671,101800.0
2015-04-29 15:20:00,166.77,167.92,166.74,167.8,161700.0,154.2579,155.3216,154.2301,155.2106,161700.0
2015-04-29 15:30:00,167.76,167.85,167.14,167.31,59900.0,155.1736,155.2569,154.6001,154.7574,59900.0
2015-04-29 15:40:00,167.28,167.9,167.01,167.81,126600.0,154.7296,155.3031,154.4799,155.2199,126600.0
2015-04-29 15:50:00,167.81,168.44,167.79,168.01,226800.0,155.2199,155.8026,155.2014,155.4048,226800.0
2015-04-30 09:30:00,167.21,167.49,166.41,167.37,148700.0,154.6649,154.9239,153.9249,154.8129,148700.0
2015-04-30 09:40:00,167.48,167.69,166.02,167.66,132400.0,154.9146,155.1089,153.5641,155.0811,132400.0
2015-04-30 09:50:00,167.42,167.59,166.92,167.0,24900.0,154.8591,155.0164,154.3966,154.4706,24900.0
2015-04-30 10:00:00,166.93,167.2,166.48,166.55,55900.0,154.4059,154.6556,153.9896,154.0544,55900.0
2015-04-30 10:10:00,166.55,167.34,166.5,167.09,118200.0,154.0544,154.7851,154.0081,154.5539,118200.0
2015-04-30 10:20:00,167.15,167.33,167.03,167.2,25900.0,154.6094,154.7759,154.4984,154.6556,25900.0
2015-04-30 10:30:00,167.19,167.19,166.97,167.01,67900.0,154.6464,154.6464,154.4429,154.4799,67900.0
2015-04-30 10:40:00,167.05,167.24,166.8,167.12,83600.0,154.5169,154.6926,154.2856,154.5816,83600.0
2015-04-30 10:50:00,167.09,167.23,166.98,167.16,15500.0,154.5539,154.6834,154.4521,154.6186,15500.0
2015-04-30 11:00:00,167.2,167.35,167.09,167.32,33300.0,154.6556,154.7944,154.5539,154.7666,33300.0
2015-04-30 11:10:00,167.25,167.76,167.19,167.64,64600.0,154.7019,155.1736,154.6464,155.0626,64600.0
2015-04-30 11:20:00,167.79,167.81,167.49,167.57,65300.0,155.2014,155.2199,154.9239,154.9979,65300.0
2015-04-30 11:30:00,167.6,167.81,167.46,167.73,17800.0,155.0256,155.2199,154.8961,155.1459,17800.0
2015-04-30 11:40:00,167.71,167.76,167.19,167.3,19500.0,155.1274,155.1736,154.6464,154.7481,19500.0
2015-04-30 11:50:00,167.34,167.4,167.07,167.08,24600.0,154.7851,154.8406,154.5354,154.5446,24600.0
2015-04-30 12:00:00,167.16,167.31,166.9,167.03,46500.0,154.6186,154.7574,154.3781,154.4984,46500.0
2015-04-30 12:10:00,166.97,167.08,166.72,166.74,25300.0,154.4429,154.5446,154.2116,154.2301,25300.0
2015-04-30 12:20:00,166.75,167.19,166.75,167.1,42200.0,154.2394,154.6464,154.2394,154.5631,42200.0
2015-04-30 12:30:00,167.04,167.09,166.72,167.03,22200.0,154.5076,154.5539,154.2116,154.4984,22200.0
2015-04-30 12:40:00,167.07,167.4,166.95,167.24,37900.0,154.5354,154.8406,154.4244,154.6926,37900.0
2015-04-30 12:50:00,167.24,167.24,166.85,166.94,27000.0,154.6926,154.6926,154.3319,154.4151,27000.0
2015-04-30 13:00:00,166.95,167.09,166.75,166.9,11200.0,154.4244,154.5539,154.2394,154.3781,11200.0
2015-04-30 13:10:00,166.88,166.96,166.75,166.96,28600.0,154.3596,154.4336,154.2394,154.4336,28600.0
2015-04-30 13:20:00,166.95,167.02,166.82,166.93,14700.0,154.4244,154.4891,154.3041,154.4059,14700.0
2015-04-30 13:30:00,166.89,167.13,166.73,167.1,34200.0,154.3689,154.5909,154.2209,154.5631,34200.0
2015-04-30 13:40:00,167.09,167.13,166.82,166.87,32600.0,154.5539,154.5909,154.3041,154.3504,32600.0
2015-04-30 13:50:00,166.73,166.73,166.42,166.47,20200.0,154.2209,154.2209,153.9341,153.9804,20200.0
2015-04-30 14:00:00,166.47,166.53,166.2,166.32,31300.0,153.9804,154.0359,153.7306,153.8416,31300.0
2015-04-30 14:10:00,166.31,166.47,166.15,166.28,30500.0,153.8324,153.9804,153.6844,153.8046,30500.0
2015-04-30 14:20:00,166.27,166.34,165.69,165.71,26700.0,153.7954,153.8601,153.2589,153.2774,26700.0
2015-04-30 14:30:00,165.68,166.22,165.5,166.22,31100.0,153.2497,153.7491,153.0832,153.7491,31100.0
2015-04-30 14:40:00,166.22,166.32,165.79,166.03,33900.0,153.7491,153.8416,153.3514,153.5734,33900.0
2015-04-30 14:50:00,166.08,166.08,165.63,165.65,17900.0,153.6196,153.6196,153.2034,153.2219,17900.0
2015-04-30 15:00:00,165.57,165.82,165.07,165.07,44300.0,153.1479,153.3792,152.6854,152.6854,44300.0
2015-04-30 15:10:00,165.12,165.76,164.94,165.55,45700.0,152.7317,153.3237,152.5652,153.1294,45700.0
2015-04-30 15:20:00,165.56,165.68,164.98,165.06,40500.0,153.1387,153.2497,152.6022,152.6762,40500.0
2015-04-30 15:30:00,165.01,165.44,165.01,165.29,49400.0,152.6299,153.0277,152.6299,152.8889,49400.0
2015-04-30 15:40:00,165.29,165.51,164.95,165.44,63100.0,152.8889,153.0924,152.5744,153.0277,63100.0
2015-04-30 15:50:00,165.43,165.9,165.31,165.63,152600.0,153.0184,153.4532,152.9074,153.2034,152600.0
2015-05-01 09:30:00,167.0,167.81,166.67,167.14,29200.0,154.4706,155.2199,154.1654,154.6001,29200.0
2015-05-01 09:40:00,167.44,167.99,167.31,167.53,9100.0,154.8776,155.3863,154.7574,154.9609,9100.0
2015-05-01 09:50:00,167.36,167.5,166.88,167.33,10200.0,154.8036,154.9331,154.3596,154.7759,10200.0
2015-05-01 10:00:00,167.21,167.22,166.48,166.48,19600.0,154.6649,154.6741,153.9896,153.9896,19600.0
2015-05-01 10:10:00,166.57,166.79,166.4,166.67,12000.0,154.0729,154.2764,153.9156,154.1654,12000.0
2015-05-01 10:20:00,166.61,166.78,166.44,166.49,19900.0,154.1099,154.2671,153.9526,153.9989,19900.0
2015-05-01 10:30:00,166.51,166.59,166.27,166.5,16200.0,154.0174,154.0914,153.7954,154.0081,16200.0
2015-05-01 10:40:00,166.51,166.51,166.08,166.34,11800.0,154.0174,154.0174,153.6196,153.8601,11800.0
2015-05-01 10:50:00,166.3,166.77,166.23,166.75,9500.0,153.8231,154.2579,153.7584,154.2394,9500.0
2015-05-01 11:00:00,166.82,166.95,166.7,166.83,6900.0,154.3041,154.4244,154.1931,154.3134,6900.0
2015-05-01 11:10:00,166.85,167.03,166.72,166.99,11200.0,154.3319,154.4984,154.2116,154.4614,11200.0
2015-05-01 11:20:00,167.02,167.03,166.03,166.3,21600.0,154.4891,154.4984,153.5734,153.8231,21600.0
2015-05-01 11:30:00,166.32,166.59,166.05,166.15,11800.0,153.8416,154.0914,153.5919,153.6844,11800.0
2015-05-01 11:40:00,166.12,166.2,165.49,165.5,10900.0,153.6566,153.7306,153.0739,153.0832,10900.0
2015-05-01 11:50:00,165.42,165.85,165.4,165.8,11900.0,153.0092,153.4069,152.9907,153.3607,11900.0
2015-05-01 12:00:00,165.85,165.85,165.41,165.44,13200.0,153.4069,153.4069,152.9999,153.0277,13200.0
2015-05-01 12:10:00,165.43,165.83,165.42,165.71,9900.0,153.0184,153.3884,153.0092,153.2774,9900.0
2015-05-01 12:20:00,165.8,165.85,165.63,165.73,9600.0,153.3607,153.4069,153.2034,153.2959,9600.0
2015-05-01 12:30:00,165.77,165.96,165.69,165.81,11400.0,153.3329,153.5086,153.2589,153.3699,11400.0
2015-05-01 12:40:00,165.8,165.8,165.46,165.53,14000.0,153.3607,153.3607,153.0462,153.1109,14000.0
2015-05-01 12:50:00,165.56,165.81,165.5,165.81,17300.0,153.1387,153.3699,153.0832,153.3699,17300.0
2015-05-01 13:00:00,165.83,165.89,165.29,165.37,18300.0,153.3884,153.4439,152.8889,152.9629,18300.0
2015-05-01 13:10:00,165.37,165.47,165.32,165.43,13500.0,152.9629,153.0554,152.9167,153.0184,13500.0
2015-05-01 13:20:00,165.48,165.57,165.26,165.3,18900.0,153.0647,153.1479,152.8612,152.8982,18900.0
2015-05-01 13:30:00,165.29,165.42,165.26,165.37,16100.0,152.8889,153.0092,152.8612,152.9629,16100.0
2015-05-01 13:40:00,165.37,165.43,165.17,165.32,20000.0,152.9629,153.0184,152.7779,152.9167,20000.0
2015-05-01 13:50:00,165.34,165.51,165.24,165.31,20000.0,152.9352,153.0924,152.8427,152.9074,20000.0
2015-05-01 14:00:00,165.32,165.42,165.25,165.33,16000.0,152.9167,153.0092,152.8519,152.9259,16000.0
2015-05-01 14:10:00,165.37,165.46,165.15,165.19,18100.0,152.9629,153.0462,152.7594,152.7964,18100.0
2015-05-01 14:20:00,165.15,165.31,165.07,165.31,15200.0,152.7594,152.9074,152.6854,152.9074,15200.0
2015-05-01 14:30:00,165.31,165.74,165.28,165.7,21900.0,152.9074,153.3052,152.8797,153.2682,21900.0
2015-05-01 14:40:00,165.74,165.89,165.7,165.72,17700.0,153.3052,153.4439,153.2682,153.2867,17700.0
2015-05-01 14:50:00,165.74,165.78,165.52,165.75,20000.0,153.3052,153.3422,153.1017,153.3144,20000.0
2015-05-01 15:00:00,165.74,166.01,165.74,165.93,27500.0,153.3052,153.5549,153.3052,153.4809,27500.0
2015-05-01 15:10:00,165.92,165.92,165.61,165.61,59000.0,153.4717,153.4717,153.1849,153.1849,59000.0
2015-05-01 15:20:00,165.61,165.74,165.51,165.72,32700.0,153.1849,153.3052,153.0924,153.2867,32700.0
2015-05-01 15:30:00,165.73,166.13,165.73,166.12,42300.0,153.2959,153.6659,153.2959,153.6566,42300.0
2015-05-01 15:40:00,166.16,166.38,166.03,166.23,46000.0,153.6936,153.8971,153.5734,153.7584,46000.0
2015-05-01 15:50:00,166.23,166.39,166.2,166.3,91900.0,153.7584,153.9064,153.7306,153.8231,91900.0
2015-05-04 09:30:00,166.29,167.49,165.8,167.12,34200.0,153.8139,154.9239,153.3607,154.5816,34200.0
2015-05-04 09:40:00,167.25,167.25,166.22,166.37,18400.0,154.7019,154.7019,153.7491,153.8879,18400.0
2015-05-04 09:50:00,166.43,167.61,166.38,167.61,15500.0,153.9434,155.0349,153.8971,155.0349,15500.0
2015-05-04 10:00:00,167.68,167.83,167.52,167.52,7600.0,155.0996,155.2384,154.9516,154.9516,7600.0
2015-05-04 10:10:00,167.61,167.61,167.21,167.4,10300.0,155.0349,155.0349,154.6649,154.8406,10300.0
2015-05-04 10:20:00,167.37,167.5,167.12,167.38,14100.0,154.8129,154.9331,154.5816,154.8221,14100.0
2015-05-04 10:30:00,167.34,167.44,167.06,167.22,11100.0,154.7851,154.8776,154.5261,154.6741,11100.0
2015-05-04 10:40:00,167.17,168.32,167.1,168.12,49800.0,154.6279,155.6916,154.5631,155.5066,49800.0
2015-05-04 10:50:00,168.28,168.72,168.16,168.41,23800.0,155.6546,156.0616,155.5436,155.7748,23800.0
2015-05-04 11:00:00,168.4,168.65,168.2,168.5,12200.0,155.7656,155.9968,155.5806,155.8581,12200.0
2015-05-04 11:10:00,168.5,168.54,168.25,168.33,12100.0,155.8581,155.8951,155.6268,155.7008,12100.0
2015-05-04 11:20:00,168.3,168.33,167.99,168.13,18200.0,155.6731,155.7008,155.3863,155.5158,18200.0
2015-05-04 11:30:00,168.1,168.25,167.8,168.19,6800.0,155.4881,155.6268,155.2106,155.5713,6800.0
2015-05-04 11:40:00,168.23,168.27,168.02,168.09,6200.0,155.6083,155.6453,155.4141,155.4788,6200.0
2015-05-04 11:50:00,168.18,168.23,167.82,168.23,5600.0,155.5621,155.6083,155.2291,155.6083,5600.0
2015-05-04 12:00:00,168.23,168.69,168.2,168.48,13500.0,155.6083,156.0338,155.5806,155.8396,13500.0
2015-05-04 12:10:00,168.47,168.77,168.45,168.7,6600.0,155.8303,156.1078,155.8118,156.0431,6600.0
2015-05-04 12:20:00,168.7,169.12,168.53,169.03,8400.0,156.0431,156.4316,155.8858,156.3483,8400.0
2015-05-04 12:30:00,169.0,169.1,168.79,169.06,12000.0,156.3206,156.4131,156.1263,156.3761,12000.0
2015-05-04 12:40:00,169.04,169.58,168.98,169.56,52800.0,156.3576,156.8571,156.3021,156.8386,52800.0
2015-05-04 12:50:00,169.51,169.97,169.4,169.74,48600.0,156.7923,157.2178,156.6906,157.0051,48600.0
2015-05-04 13:00:00,169.74,169.84,169.36,169.38,7600.0,157.0051,157.0975,156.6536,156.6721,7600.0
2015-05-04 13:10:00,169.3,169.54,169.16,169.54,8200.0,156.5981,156.8201,156.4686,156.8201,8200.0
2015-05-04 13:20:00,169.48,169.58,169.34,169.58,5900.0,156.7646,156.8571,156.6351,156.8571,5900.0
2015-05-04 13:30:00,169.55,169.61,169.34,169.51,10200.0,156.8293,156.8848,156.6351,156.7923,10200.0
2015-05-04 13:40:00,169.49,169.53,169.13,169.13,9300.0,156.7738,156.8108,156.4408,156.4408,9300.0
2015-05-04 13:50:00,169.24,169.24,168.93,168.95,6900.0,156.5426,156.5426,156.2558,156.2743,6900.0
2015-05-04 14:00:00,169.0,169.0,168.4,168.6,22400.0,156.3206,156.3206,155.7656,155.9506,22400.0
2015-05-04 14:10:00,168.66,168.9,168.54,168.89,19800.0,156.0061,156.2281,155.8951,156.2188,19800.0
2015-05-04 14:20:00,168.93,168.99,168.8,168.89,19100.0,156.2558,156.3113,156.1356,156.2188,19100.0
2015-05-04 14:30:00,168.9,169.24,168.86,169.24,28100.0,156.2281,156.5426,156.1911,156.5426,28100.0
2015-05-04 14:40:00,169.2,169.44,169.07,169.4,30700.0,156.5056,156.7276,156.3853,156.6906,30700.0
2015-05-04 14:50:00,169.38,169.46,169.33,169.4,10900.0,156.6721,156.7461,156.6258,156.6906,10900.0
2015-05-04 15:00:00,169.36,169.51,169.26,169.32,27300.0,156.6536,156.7923,156.5611,156.6166,27300.0
2015-05-04 15:10:00,169.3,169.3,168.94,169.05,32900.0,156.5981,156.5981,156.2651,156.3668,32900.0
2015-05-04 15:20:00,169.06,169.17,169.01,169.1,31400.0,156.3761,156.4778,156.3298,156.4131,31400.0
2015-05-04 15:30:00,169.1,169.27,168.87,168.89,33700.0,156.4131,156.5703,156.2003,156.2188,33700.0
2015-05-04 15:40:00,168.92,168.94,168.62,168.63,29900.0,156.2466,156.2651,155.9691,155.9783,29900.0
2015-05-04 15:50:00,168.59,168.82,168.57,168.65,80000.0,155.9413,156.1541,155.9228,155.9968,80000.0
2015-05-05 09:30:00,167.42,168.4,167.22,167.22,49200.0,154.8591,155.7656,154.6741,154.6741,49200.0
2015-05-05 09:40:00,167.02,167.4,166.37,166.52,50400.0,154.4891,154.8406,153.8879,154.0266,50400.0
2015-05-05 09:50:00,166.65,166.7,166.25,166.54,16100.0,154.1469,154.1931,153.7769,154.0451,16100.0
2015-05-05 10:00:00,166.69,166.92,166.23,166.86,36800.0,154.1839,154.3966,153.7584,154.3411,36800.0
2015-05-05 10:10:00,166.83,167.28,166.67,167.19,36800.0,154.3134,154.7296,154.1654,154.6464,36800.0
2015-05-05 10:20:00,167.22,167.9,167.12,167.36,20200.0,154.6741,155.3031,154.5816,154.8036,20200.0
2015-05-05 10:30:00,167.36,167.66,167.16,167.16,23300.0,154.8036,155.0811,154.6186,154.6186,23300.0
2015-05-05 10:40:00,167.22,167.6,166.97,167.3,10800.0,154.6741,155.0256,154.4429,154.7481,10800.0
2015-05-05 10:50:00,167.26,167.28,166.92,167.19,30400.0,154.7111,154.7296,154.3966,154.6464,30400.0
2015-05-05 11:00:00,167.18,167.18,166.43,166.43,17500.0,154.6371,154.6371,153.9434,153.9434,17500.0
2015-05-05 11:10:00,166.4,166.5,166.29,166.4,11900.0,153.9156,154.0081,153.8139,153.9156,11900.0
2015-05-05 11:20:00,166.35,166.46,166.12,166.23,9200.0,153.8694,153.9711,153.6566,153.7584,9200.0
2015-05-05 11:30:00,166.14,166.44,166.14,166.2,15000.0,153.6751,153.9526,153.6751,153.7306,15000.0
2015-05-05 11:40:00,166.22,166.55,166.14,166.24,19200.0,153.7491,154.0544,153.6751,153.7676,19200.0
2015-05-05 11:50:00,166.21,166.63,166.12,166.63,13000.0,153.7399,154.1284,153.6566,154.1284,13000.0
2015-05-05 12:00:00,166.71,166.71,166.13,166.14,17900.0,154.2024,154.2024,153.6659,153.6751,17900.0
2015-05-05 12:10:00,166.17,166.26,166.03,166.24,12100.0,153.7029,153.7861,153.5734,153.7676,12100.0
2015-05-05 12:20:00,166.2,166.21,165.84,165.85,6400.0,153.7306,153.7399,153.3977,153.4069,6400.0
2015-05-05 12:30:00,165.88,165.93,165.75,165.79,9700.0,153.4347,153.4809,153.3144,153.3514,9700.0
2015-05-05 12:40:00,165.75,165.88,165.69,165.75,7400.0,153.3144,153.4347,153.2589,153.3144,7400.0
2015-05-05 12:50:00,165.72,165.74,165.06,165.06,37500.0,153.2867,153.3052,152.6762,152.6762,37500.0
2015-05-05 13:00:00,165.16,165.28,164.54,164.74,59100.0,152.7687,152.8797,152.1952,152.3802,59100.0
2015-05-05 13:10:00,164.73,164.82,164.54,164.61,24600.0,152.3709,152.4542,152.1952,152.2599,24600.0
2015-05-05 13:20:00,164.53,164.85,164.43,164.85,26500.0,152.1859,152.4819,152.0934,152.4819,26500.0
2015-05-05 13:30:00,164.81,164.81,164.49,164.66,31400.0,152.4449,152.4449,152.1489,152.3062,31400.0
2015-05-05 13:40:00,164.68,164.68,164.36,164.36,30000.0,152.3247,152.3247,152.0287,152.0287,30000.0
2015-05-05 13:50:00,164.43,164.67,164.3,164.67,12800.0,152.0934,152.3154,151.9732,152.3154,12800.0
2015-05-05 14:00:00,164.61,164.69,164.36,164.63,17800.0,152.2599,152.3339,152.0287,152.2784,17800.0
2015-05-05 14:10:00,164.61,164.86,164.46,164.55,24100.0,152.2599,152.4912,152.1212,152.2044,24100.0
2015-05-05 14:20:00,164.6,164.69,164.41,164.48,19000.0,152.2507,152.3339,152.0749,152.1397,19000.0
2015-05-05 14:30:00,164.52,164.7,164.44,164.5,28400.0,152.1767,152.3432,152.1027,152.1582,28400.0
2015-05-05 14:40:00,164.45,164.45,164.01,164.18,60200.0,152.1119,152.1119,151.705,151.8622,60200.0
2015-05-05 14:50:00,164.15,164.24,163.96,164.05,16300.0,151.8344,151.9177,151.6587,151.7419,16300.0
2015-05-05 15:00:00,164.03,164.37,163.96,164.16,25200.0,151.7235,152.0379,151.6587,151.8437,25200.0
2015-05-05 15:10:00,164.16,164.31,164.03,164.03,26000.0,151.8437,151.9824,151.7235,151.7235,26000.0
2015-05-05 15:20:00,164.03,164.33,163.94,164.16,31200.0,151.7235,152.0009,151.6402,151.8437,31200.0
2015-05-05 15:30:00,164.18,164.65,164.14,164.46,42700.0,151.8622,152.2969,151.8252,152.1212,42700.0
2015-05-05 15:40:00,164.43,164.66,164.31,164.44,54100.0,152.0934,152.3062,151.9824,152.1027,54100.0
2015-05-05 15:50:00,164.43,164.49,164.18,164.24,93900.0,152.0934,152.1489,151.8622,151.9177,93900.0
2015-05-06 09:30:00,165.29,165.38,164.39,164.59,14500.0,152.8889,152.9722,152.0564,152.2414,14500.0
2015-05-06 09:40:00,164.5,164.7,163.25,163.92,24200.0,152.1582,152.3432,151.002,151.6217,24200.0
2015-05-06 09:50:00,164.0,164.45,163.6,164.24,18000.0,151.6957,152.1119,151.3257,151.9177,18000.0
2015-05-06 10:00:00,164.28,164.5,163.42,163.42,44600.0,151.9547,152.1582,151.1592,151.1592,44600.0
2015-05-06 10:10:00,163.33,163.87,163.33,163.63,42200.0,151.076,151.5755,151.076,151.3535,42200.0
2015-05-06 10:20:00,163.63,163.69,163.35,163.55,19200.0,151.3535,151.409,151.0945,151.2795,19200.0
2015-05-06 10:30:00,163.47,163.6,163.29,163.5,46600.0,151.2055,151.3257,151.039,151.2332,46600.0
2015-05-06 10:40:00,163.51,163.6,163.03,163.54,57900.0,151.2425,151.3257,150.7985,151.2702,57900.0
2015-05-06 10:50:00,163.34,163.48,163.18,163.29,46300.0,151.0852,151.2147,150.9372,151.039,46300.0
2015-05-06 11:00:00,163.34,164.35,163.28,163.97,24100.0,151.0852,152.0194,151.0297,151.668,24100.0
2015-05-06 11:10:00,163.96,163.96,163.41,163.46,77300.0,151.6587,151.6587,151.15,151.1962,77300.0
2015-05-06 11:20:00,163.42,163.43,162.9,162.95,22100.0,151.1592,151.1685,150.6782,150.7245,22100.0
2015-05-06 11:30:00,162.99,163.07,162.73,163.07,34900.0,150.7615,150.8355,150.521,150.8355,34900.0
2015-05-06 11:40:00,162.98,163.33,162.95,163.03,33100.0,150.7522,151.076,150.7245,150.7985,33100.0
2015-05-06 11:50:00,163.03,163.37,163.03,163.25,30900.0,150.7985,151.113,150.7985,151.002,30900.0
2015-05-06 12:00:00,163.23,163.35,163.0,163.21,10800.0,150.9835,151.0945,150.7707,150.965,10800.0
2015-05-06 12:10:00,163.23,163.34,163.15,163.27,11900.0,150.9835,151.0852,150.9095,151.0205,11900.0
2015-05-06 12:20:00,163.27,163.39,163.18,163.21,9900.0,151.0205,151.1315,150.9372,150.965,9900.0
2015-05-06 12:30:00,163.14,163.33,163.13,163.33,7100.0,150.9002,151.076,150.891,151.076,7100.0
2015-05-06 12:40:00,163.31,163.32,163.04,163.26,10700.0,151.0575,151.0667,150.8077,151.0112,10700.0
2015-05-06 12:50:00,163.26,163.28,163.03,163.14,7500.0,151.0112,151.0297,150.7985,150.9002,7500.0
2015-05-06 13:00:00,163.14,163.2,163.01,163.17,10600.0,150.9002,150.9557,150.78,150.928,10600.0
2015-05-06 13:10:00,163.15,163.28,163.11,163.27,17800.0,150.9095,151.0297,150.8725,151.0205,17800.0
2015-05-06 13:20:00,163.24,163.36,163.17,163.22,24500.0,150.9927,151.1037,150.928,150.9742,24500.0
2015-05-06 13:30:00,163.19,163.33,163.03,163.14,14000.0,150.9465,151.076,150.7985,150.9002,14000.0
2015-05-06 13:40:00,163.16,163.17,162.89,162.89,11000.0,150.9187,150.928,150.669,150.669,11000.0
2015-05-06 13:50:00,162.88,163.16,162.73,162.99,15000.0,150.6597,150.9187,150.521,150.7615,15000.0
2015-05-06 14:00:00,162.98,163.12,162.92,163.07,7800.0,150.7522,150.8817,150.6967,150.8355,7800.0
2015-05-06 14:10:00,163.04,163.1,162.9,163.01,10500.0,150.8077,150.8632,150.6782,150.78,10500.0
2015-05-06 14:20:00,162.99,163.04,162.72,162.95,14400.0,150.7615,150.8077,150.5117,150.7245,14400.0
2015-05-06 14:30:00,162.91,162.94,162.64,162.74,14900.0,150.6875,150.7152,150.4377,150.5302,14900.0
2015-05-06 14:40:00,162.77,163.02,162.7,163.02,21400.0,150.558,150.7892,150.4932,150.7892,21400.0
2015-05-06 14:50:00,162.94,163.15,162.94,163.09,18800.0,150.7152,150.9095,150.7152,150.854,18800.0
2015-05-06 15:00:00,163.14,163.14,162.93,163.0,53000.0,150.9002,150.9002,150.706,150.7707,53000.0
2015-05-06 15:10:00,163.02,163.03,162.41,162.54,36700.0,150.7892,150.7985,150.225,150.3452,36700.0
2015-05-06 15:20:00,162.52,162.65,162.44,162.6,50300.0,150.3267,150.447,150.2527,150.4007,50300.0
2015-05-06 15:30:00,162.6,162.76,162.35,162.55,65600.0,150.4007,150.5487,150.1695,150.3545,65600.0
2015-05-06 15:40:00,162.53,162.93,162.53,162.69,140400.0,150.336,150.706,150.336,150.484,140400.0
2015-05-06 15:50:00,162.68,163.09,162.68,163.09,182400.0,150.4747,150.854,150.4747,150.854,182400.0
2015-05-07 09:30:00,162.63,165.65,162.63,165.47,55700.0,150.4285,153.2219,150.4285,153.0554,55700.0
2015-05-07 09:40:00,165.49,166.27,165.39,165.68,36300.0,153.0739,153.7954,152.9814,153.2497,36300.0
2015-05-07 09:50:00,165.51,165.51,164.64,165.15,18700.0,153.0924,153.0924,152.2877,152.7594,18700.0
2015-05-07 10:00:00,165.0,165.0,164.58,164.72,13500.0,152.6207,152.6207,152.2322,152.3617,13500.0
2015-05-07 10:10:00,164.72,165.16,164.72,164.92,17100.0,152.3617,152.7687,152.3617,152.5467,17100.0
2015-05-07 10:20:00,164.84,165.12,164.33,164.69,10100.0,152.4727,152.7317,152.0009,152.3339,10100.0
2015-05-07 10:30:00,164.65,164.91,164.44,164.86,10900.0,152.2969,152.5374,152.1027,152.4912,10900.0
2015-05-07 10:40:00,165.02,165.51,165.02,165.5,9700.0,152.6392,153.0924,152.6392,153.0832,9700.0
2015-05-07 10:50:00,165.5,165.76,165.23,165.41,29900.0,153.0832,153.3237,152.8334,152.9999,29900.0
2015-05-07 11:00:00,165.31,165.39,165.17,165.26,9100.0,152.9074,152.9814,152.7779,152.8612,9100.0
2015-05-07 11:10:00,165.19,165.34,164.77,164.87,20400.0,152.7964,152.9352,152.4079,152.5004,20400.0
2015-05-07 11:20:00,164.81,165.04,164.52,164.99,14100.0,152.4449,152.6577,152.1767,152.6114,14100.0
2015-05-07 11:30:00,165.01,165.04,164.52,164.52,11100.0,152.6299,152.6577,152.1767,152.1767,11100.0
2015-05-07 11:40:00,164.53,164.7,164.28,164.35,17100.0,152.1859,152.3432,151.9547,152.0194,17100.0
2015-05-07 11:50:00,164.3,164.47,164.22,164.42,20800.0,151.9732,152.1304,151.8992,152.0842,20800.0
2015-05-07 12:00:00,164.42,164.89,164.42,164.72,13400.0,152.0842,152.5189,152.0842,152.3617,13400.0
2015-05-07 12:10:00,164.63,165.13,164.63,165.03,12900.0,152.2784,152.7409,152.2784,152.6484,12900.0
2015-05-07 12:20:00,165.03,165.06,164.88,164.97,9000.0,152.6484,152.6762,152.5097,152.5929,9000.0
2015-05-07 12:30:00,164.98,165.17,164.93,165.17,16800.0,152.6022,152.7779,152.5559,152.7779,16800.0
2015-05-07 12:40:00,165.13,165.47,165.12,165.35,13600.0,152.7409,153.0554,152.7317,152.9444,13600.0
2015-05-07 12:50:00,165.37,165.5,165.35,165.44,14600.0,152.9629,153.0832,152.9444,153.0277,14600.0
2015-05-07 13:00:00,165.46,165.54,165.33,165.34,14100.0,153.0462,153.1202,152.9259,152.9352,14100.0
2015-05-07 13:10:00,165.3,165.49,165.27,165.37,16100.0,152.8982,153.0739,152.8704,152.9629,16100.0
2015-05-07 13:20:00,165.38,165.54,165.33,165.45,6500.0,152.9722,153.1202,152.9259,153.0369,6500.0
2015-05-07 13:30:00,165.44,165.49,165.17,165.2,13100.0,153.0277,153.0739,152.7779,152.8057,13100.0
2015-05-07 13:40:00,165.2,165.26,165.04,165.04,7500.0,152.8057,152.8612,152.6577,152.6577,7500.0
2015-05-07 13:50:00,165.08,165.18,164.78,164.78,7000.0,152.6947,152.7872,152.4172,152.4172,7000.0
2015-05-07 14:00:00,164.81,164.85,164.69,164.81,16900.0,152.4449,152.4819,152.3339,152.4449,16900.0
2015-05-07 14:10:00,164.85,165.0,164.76,164.93,8400.0,152.4819,152.6207,152.3987,152.5559,8400.0
2015-05-07 14:20:00,164.92,164.99,164.8,164.87,11900.0,152.5467,152.6114,152.4357,152.5004,11900.0
2015-05-07 14:30:00,164.87,165.06,164.85,164.88,20700.0,152.5004,152.6762,152.4819,152.5097,20700.0
2015-05-07 14:40:00,164.87,164.87,164.67,164.71,15000.0,152.5004,152.5004,152.3154,152.3524,15000.0
2015-05-07 14:50:00,164.75,164.78,164.67,164.7,11900.0,152.3894,152.4172,152.3154,152.3432,11900.0
2015-05-07 15:00:00,164.73,164.85,164.64,164.64,14300.0,152.3709,152.4819,152.2877,152.2877,14300.0
2015-05-07 15:10:00,164.64,164.69,164.45,164.55,17400.0,152.2877,152.3339,152.1119,152.2044,17400.0
2015-05-07 15:20:00,164.49,164.51,164.26,164.4,19000.0,152.1489,152.1674,151.9362,152.0657,19000.0
2015-05-07 15:30:00,164.4,164.58,164.38,164.54,26200.0,152.0657,152.2322,152.0472,152.1952,26200.0
2015-05-07 15:40:00,164.54,164.61,164.38,164.53,33300.0,152.1952,152.2599,152.0472,152.1859,33300.0
2015-05-07 15:50:00,164.58,164.76,164.46,164.55,48600.0,152.2322,152.3987,152.1212,152.2044,48600.0
2015-05-08 09:30:00,165.86,166.68,165.09,166.17,34300.0,153.4162,154.1746,152.7039,153.7029,34300.0
2015-05-08 09:40:00,166.27,166.97,166.26,166.66,19400.0,153.7954,154.4429,153.7861,154.1561,19400.0
2015-05-08 09:50:00,166.48,166.64,165.51,165.67,24100.0,153.9896,154.1376,153.0924,153.2404,24100.0
2015-05-08 10:00:00,165.7,165.93,165.56,165.82,24600.0,153.2682,153.4809,153.1387,153.3792,24600.0
2015-05-08 10:10:00,165.81,166.08,165.74,165.83,21400.0,153.3699,153.6196,153.3052,153.3884,21400.0
2015-05-08 10:20:00,165.81,165.94,165.41,165.94,14100.0,153.3699,153.4902,152.9999,153.4902,14100.0
2015-05-08 10:30:00,165.98,166.17,165.66,166.07,13800.0,153.5271,153.7029,153.2312,153.6104,13800.0
2015-05-08 10:40:00,166.25,166.32,166.04,166.1,13500.0,153.7769,153.8416,153.5826,153.6381,13500.0
2015-05-08 10:50:00,166.19,166.57,166.1,166.57,18400.0,153.7214,154.0729,153.6381,154.0729,18400.0
2015-05-08 11:00:00,166.53,166.79,166.53,166.73,7000.0,154.0359,154.2764,154.0359,154.2209,7000.0
2015-05-08 11:10:00,166.73,166.73,165.99,166.17,9600.0,154.2209,154.2209,153.5364,153.7029,9600.0
2015-05-08 11:20:00,166.1,166.19,165.88,166.19,13100.0,153.6381,153.7214,153.4347,153.7214,13100.0
2015-05-08 11:30:00,166.18,166.19,165.94,165.94,7900.0,153.7121,153.7214,153.4902,153.4902,7900.0
2015-05-08 11:40:00,165.92,166.06,165.87,165.99,6000.0,153.4717,153.6011,153.4254,153.5364,6000.0
2015-05-08 11:50:00,165.95,166.21,165.91,166.2,6900.0,153.4994,153.7399,153.4624,153.7306,6900.0
2015-05-08 12:00:00,166.16,166.39,166.14,166.34,15300.0,153.6936,153.9064,153.6751,153.8601,15300.0
2015-05-08 12:10:00,166.3,166.46,166.24,166.43,16800.0,153.8231,153.9711,153.7676,153.9434,16800.0
2015-05-08 12:20:00,166.47,166.72,166.47,166.67,6500.0,153.9804,154.2116,153.9804,154.1654,6500.0
2015-05-08 12:30:00,166.72,166.75,166.54,166.74,7100.0,154.2116,154.2394,154.0451,154.2301,7100.0
2015-05-08 12:40:00,166.75,166.95,166.6,166.84,30300.0,154.2394,154.4244,154.1006,154.3226,30300.0
2015-05-08 12:50:00,166.86,166.99,166.57,166.96,25200.0,154.3411,154.4614,154.0729,154.4336,25200.0
2015-05-08 13:00:00,166.98,167.01,166.9,166.96,3900.0,154.4521,154.4799,154.3781,154.4336,3900.0
2015-05-08 13:10:00,166.93,167.02,166.66,166.66,11700.0,154.4059,154.4891,154.1561,154.1561,11700.0
2015-05-08 13:20:00,166.71,166.89,166.68,166.82,31700.0,154.2024,154.3689,154.1746,154.3041,31700.0
2015-05-08 13:30:00,166.8,166.88,166.69,166.8,55100.0,154.2856,154.3596,154.1839,154.2856,55100.0
2015-05-08 13:40:00,166.8,166.94,166.71,166.88,55000.0,154.2856,154.4151,154.2024,154.3596,55000.0
2015-05-08 13:50:00,166.87,167.02,166.87,166.91,20100.0,154.3504,154.4891,154.3504,154.3874,20100.0
2015-05-08 14:00:00,166.92,167.04,166.91,166.96,6200.0,154.3966,154.5076,154.3874,154.4336,6200.0
2015-05-08 14:10:00,167.01,167.08,166.91,167.05,7900.0,154.4799,154.5446,154.3874,154.5169,7900.0
2015-05-08 14:20:00,167.08,167.1,166.95,166.96,12000.0,154.5446,154.5631,154.4244,154.4336,12000.0
2015-05-08 14:30:00,166.96,167.12,166.96,167.1,12400.0,154.4336,154.5816,154.4336,154.5631,12400.0
2015-05-08 14:40:00,167.1,167.49,167.1,167.49,13000.0,154.5631,154.9239,154.5631,154.9239,13000.0
2015-05-08 14:50:00,167.4,167.84,167.34,167.81,35600.0,154.8406,155.2476,154.7851,155.2199,35600.0
2015-05-08 15:00:00,167.79,167.92,167.68,167.92,23200.0,155.2014,155.3216,155.0996,155.3216,23200.0
2015-05-08 15:10:00,167.92,168.04,167.62,167.65,42400.0,155.3216,155.4326,155.0441,155.0719,42400.0
2015-05-08 15:20:00,167.72,167.95,167.68,167.95,20800.0,155.1366,155.3493,155.0996,155.3493,20800.0
2015-05-08 15:30:00,167.95,168.05,167.86,167.87,34200.0,155.3493,155.4418,155.2661,155.2753,34200.0
2015-05-08 15:40:00,167.88,168.2,167.88,168.19,36200.0,155.2846,155.5806,155.2846,155.5713,36200.0
2015-05-08 15:50:00,168.15,168.18,167.87,167.89,137500.0,155.5343,155.5621,155.2753,155.2938,137500.0
2015-05-11 09:30:00,167.56,168.56,167.25,167.51,35700.0,154.9886,155.9136,154.7019,154.9424,35700.0
2015-05-11 09:40:00,167.34,168.47,167.3,168.39,40800.0,154.7851,155.8303,154.7481,155.7563,40800.0
2015-05-11 09:50:00,168.39,168.46,168.05,168.37,41500.0,155.7563,155.8211,155.4418,155.7378,41500.0
2015-05-11 10:00:00,168.48,168.64,167.86,168.02,70000.0,155.8396,155.9876,155.2661,155.4141,70000.0
2015-05-11 10:10:00,167.99,168.18,167.94,168.0,25900.0,155.3863,155.5621,155.3401,155.3956,25900.0
2015-05-11 10:20:00,167.9,168.1,167.69,167.7,17100.0,155.3031,155.4881,155.1089,155.1181,17100.0
2015-05-11 10:30:00,167.71,167.76,167.07,167.11,22300.0,155.1274,155.1736,154.5354,154.5724,22300.0
2015-05-11 10:40:00,167.05,167.45,167.0,167.37,15800.0,154.5169,154.8869,154.4706,154.8129,15800.0
2015-05-11 10:50:00,167.44,167.56,167.14,167.27,12500.0,154.8776,154.9886,154.6001,154.7204,12500.0
2015-05-11 11:00:00,167.23,167.63,167.18,167.52,38700.0,154.6834,155.0534,154.6371,154.9516,38700.0
2015-05-11 11:10:00,167.55,167.77,167.5,167.5,17900.0,154.9794,155.1829,154.9331,154.9331,17900.0
2015-05-11 11:20:00,167.5,167.5,166.96,166.99,39800.0,154.9331,154.9331,154.4336,154.4614,39800.0
2015-05-11 11:30:00,167.0,167.0,166.53,166.8,36400.0,154.4706,154.4706,154.0359,154.2856,36400.0
2015-05-11 11:40:00,166.84,166.84,166.6,166.69,7800.0,154.3226,154.3226,154.1006,154.1839,7800.0
2015-05-11 11:50:00,166.72,166.93,166.72,166.9,5000.0,154.2116,154.4059,154.2116,154.3781,5000.0
2015-05-11 12:00:00,166.9,166.93,166.52,166.55,16000.0,154.3781,154.4059,154.0266,154.0544,16000.0
2015-05-11 12:10:00,166.58,166.62,166.47,166.62,7800.0,154.0821,154.1191,153.9804,154.1191,7800.0
2015-05-11 12:20:00,166.52,166.65,166.43,166.65,23100.0,154.0266,154.1469,153.9434,154.1469,23100.0
2015-05-11 12:30:00,166.68,167.09,166.67,166.98,5200.0,154.1746,154.5539,154.1654,154.4521,5200.0
2015-05-11 12:40:00,167.02,167.29,167.02,167.21,7400.0,154.4891,154.7389,154.4891,154.6649,7400.0
2015-05-11 12:50:00,167.22,167.43,167.22,167.24,8000.0,154.6741,154.8684,154.6741,154.6926,8000.0
2015-05-11 13:00:00,167.22,167.33,167.19,167.24,7800.0,154.6741,154.7759,154.6464,154.6926,7800.0
2015-05-11 13:10:00,167.21,167.34,167.2,167.24,9200.0,154.6649,154.7851,154.6556,154.6926,9200.0
2015-05-11 13:20:00,167.25,167.3,167.19,167.19,6100.0,154.7019,154.7481,154.6464,154.6464,6100.0
2015-05-11 13:30:00,167.19,167.3,167.16,167.24,6600.0,154.6464,154.7481,154.6186,154.6926,6600.0
2015-05-11 13:40:00,167.24,167.31,167.22,167.24,6100.0,154.6926,154.7574,154.6741,154.6926,6100.0
2015-05-11 13:50:00,167.25,167.38,167.24,167.32,8800.0,154.7019,154.8221,154.6926,154.7666,8800.0
2015-05-11 14:00:00,167.29,167.34,167.21,167.24,9200.0,154.7389,154.7851,154.6649,154.6926,9200.0
2015-05-11 14:10:00,167.25,167.25,167.02,167.02,5300.0,154.7019,154.7019,154.4891,154.4891,5300.0
2015-05-11 14:20:00,166.99,167.08,166.92,167.0,7100.0,154.4614,154.5446,154.3966,154.4706,7100.0
2015-05-11 14:30:00,166.99,167.05,166.89,166.91,8600.0,154.4614,154.5169,154.3689,154.3874,8600.0
2015-05-11 14:40:00,166.93,167.07,166.9,166.97,7900.0,154.4059,154.5354,154.3781,154.4429,7900.0
2015-05-11 14:50:00,166.96,167.04,166.92,166.99,11900.0,154.4336,154.5076,154.3966,154.4614,11900.0
2015-05-11 15:00:00,166.96,166.96,166.7,166.72,29700.0,154.4336,154.4336,154.1931,154.2116,29700.0
2015-05-11 15:10:00,166.73,166.76,166.56,166.62,21300.0,154.2209,154.2486,154.0636,154.1191,21300.0
2015-05-11 15:20:00,166.57,166.73,166.54,166.7,23200.0,154.0729,154.2209,154.0451,154.1931,23200.0
2015-05-11 15:30:00,166.7,167.07,166.68,167.07,34100.0,154.1931,154.5354,154.1746,154.5354,34100.0
2015-05-11 15:40:00,167.08,167.3,167.02,167.02,42000.0,154.5446,154.7481,154.4891,154.4891,42000.0
2015-05-11 15:50:00,166.99,167.02,166.59,166.63,76900.0,154.4614,154.4891,154.0914,154.1284,76900.0
2015-05-12 09:30:00,166.63,174.0,166.52,173.08,328400.0,154.1284,160.9454,154.0266,160.0945,328400.0
2015-05-12 09:40:00,173.29,173.29,171.44,172.3,162800.0,160.2887,160.2887,158.5775,159.373,162800.0
2015-05-12 09:50:00,172.15,172.48,170.27,170.86,212600.0,159.2342,159.5395,157.4953,158.041,212600.0
2015-05-12 10:00:00,170.89,171.29,170.24,171.13,59700.0,158.0688,158.4388,157.4675,158.2908,59700.0
2015-05-12 10:10:00,171.07,171.21,170.68,170.97,116900.0,158.2353,158.3648,157.8745,158.1428,116900.0
2015-05-12 10:20:00,170.97,171.56,170.56,170.9,44000.0,158.1428,158.6885,157.7635,158.078,44000.0
2015-05-12 10:30:00,170.89,171.94,170.81,171.94,51600.0,158.0688,159.04,157.9948,159.04,51600.0
2015-05-12 10:40:00,172.0,172.37,171.71,172.0,45200.0,159.0955,159.4377,158.8272,159.0955,45200.0
2015-05-12 10:50:00,172.06,172.36,171.35,171.55,37800.0,159.151,159.4285,158.4943,158.6793,37800.0
2015-05-12 11:00:00,171.54,171.7,171.0,171.22,43100.0,158.67,158.818,158.1705,158.374,43100.0
2015-05-12 11:10:00,171.12,171.68,171.08,171.49,47900.0,158.2815,158.7995,158.2445,158.6238,47900.0
2015-05-12 11:20:00,171.65,171.69,171.34,171.52,38500.0,158.7718,158.8087,158.485,158.6515,38500.0
2015-05-12 11:30:00,171.56,171.79,171.43,171.72,27900.0,158.6885,158.9012,158.5683,158.8365,27900.0
2015-05-12 11:40:00,171.78,172.24,171.77,171.82,29300.0,158.892,159.3175,158.8827,158.929,29300.0
2015-05-12 11:50:00,171.79,171.79,171.2,171.29,25100.0,158.9012,158.9012,158.3555,158.4388,25100.0
2015-05-12 12:00:00,171.32,171.56,171.0,171.09,14200.0,158.4665,158.6885,158.1705,158.2538,14200.0
2015-05-12 12:10:00,171.01,171.12,170.75,171.11,12100.0,158.1798,158.2815,157.9393,158.2723,12100.0
2015-05-12 12:20:00,171.1,171.49,170.99,171.45,15000.0,158.263,158.6238,158.1613,158.5868,15000.0
2015-05-12 12:30:00,171.45,171.86,171.4,171.76,22800.0,158.5868,158.966,158.5405,158.8735,22800.0
2015-05-12 12:40:00,171.76,172.23,171.64,172.19,17100.0,158.8735,159.3082,158.7625,159.2712,17100.0
2015-05-12 12:50:00,172.09,172.32,171.99,171.99,59900.0,159.1787,159.3915,159.0862,159.0862,59900.0
2015-05-12 13:00:00,172.04,172.09,171.36,172.05,79500.0,159.1325,159.1787,158.5035,159.1417,79500.0
2015-05-12 13:10:00,172.04,172.05,171.57,171.61,29900.0,159.1325,159.1417,158.6978,158.7348,29900.0
2015-05-12 13:20:00,171.61,171.82,171.34,171.34,22700.0,158.7348,158.929,158.485,158.485,22700.0
2015-05-12 13:30:00,171.33,171.95,171.33,171.93,24200.0,158.4758,159.0492,158.4758,159.0307,24200.0
2015-05-12 13:40:00,171.93,172.15,171.57,172.0,47800.0,159.0307,159.2342,158.6978,159.0955,47800.0
2015-05-12 13:50:00,171.99,172.07,171.75,172.0,31000.0,159.0862,159.1602,158.8642,159.0955,31000.0
2015-05-12 14:00:00,172.02,172.56,171.96,172.53,29500.0,159.114,159.6135,159.0585,159.5857,29500.0
2015-05-12 14:10:00,172.55,172.57,172.12,172.34,30700.0,159.6042,159.6227,159.2065,159.41,30700.0
2015-05-12 14:20:00,172.31,172.33,172.16,172.19,75000.0,159.3822,159.4007,159.2435,159.2712,75000.0
2015-05-12 14:30:00,172.16,172.31,172.01,172.13,32400.0,159.2435,159.3822,159.1047,159.2157,32400.0
2015-05-12 14:40:00,172.18,172.4,172.13,172.38,113400.0,159.262,159.4655,159.2157,159.447,113400.0
2015-05-12 14:50:00,172.36,173.05,172.29,172.95,88000.0,159.4285,160.0667,159.3637,159.9742,88000.0
2015-05-12 15:00:00,172.91,173.09,172.69,172.93,64400.0,159.9372,160.1037,159.7337,159.9557,64400.0
2015-05-12 15:10:00,172.93,173.0,172.7,172.82,148100.0,159.9557,160.0205,159.743,159.854,148100.0
2015-05-12 15:20:00,172.83,173.04,172.75,172.8,105000.0,159.8632,160.0575,159.7892,159.8355,105000.0
2015-05-12 15:30:00,172.8,173.36,172.79,173.21,96100.0,159.8355,160.3535,159.8262,160.2147,96100.0
2015-05-12 15:40:00,173.2,173.41,173.05,173.3,135900.0,160.2055,160.3997,160.0667,160.298,135900.0
2015-05-12 15:50:00,173.31,173.79,173.3,173.39,404500.0,160.3072,160.7512,160.298,160.3812,404500.0
2015-05-13 09:30:00,173.08,173.88,171.5,172.71,135500.0,160.0945,160.8344,158.633,159.7522,135500.0
2015-05-13 09:40:00,172.64,173.6,172.62,173.08,86300.0,159.6875,160.5754,159.669,160.0945,86300.0
2015-05-13 09:50:00,173.13,173.38,172.85,172.9,24900.0,160.1407,160.372,159.8817,159.928,24900.0
2015-05-13 10:00:00,172.9,172.91,171.91,172.56,113200.0,159.928,159.9372,159.0122,159.6135,113200.0
2015-05-13 10:10:00,172.5,172.6,172.11,172.25,44600.0,159.558,159.6505,159.1972,159.3267,44600.0
2015-05-13 10:20:00,172.31,172.57,172.19,172.48,21900.0,159.3822,159.6227,159.2712,159.5395,21900.0
2015-05-13 10:30:00,172.46,172.53,171.81,172.16,58700.0,159.521,159.5857,158.9197,159.2435,58700.0
2015-05-13 10:40:00,172.14,172.39,172.05,172.3,24000.0,159.225,159.4562,159.1417,159.373,24000.0
2015-05-13 10:50:00,172.34,172.87,172.3,172.42,17100.0,159.41,159.9002,159.373,159.484,17100.0
2015-05-13 11:00:00,172.4,172.64,172.24,172.64,45100.0,159.4655,159.6875,159.3175,159.6875,45100.0
2015-05-13 11:10:00,172.66,173.22,172.63,173.16,24200.0,159.706,160.224,159.6782,160.1685,24200.0
2015-05-13 11:20:00,173.15,173.17,172.65,173.1,20100.0,160.1592,160.1777,159.6967,160.113,20100.0
2015-05-13 11:30:00,173.1,173.36,172.95,173.32,17800.0,160.113,160.3535,159.9742,160.3165,17800.0
2015-05-13 11:40:00,173.36,173.37,173.04,173.14,16400.0,160.3535,160.3627,160.0575,160.15,16400.0
2015-05-13 11:50:00,173.1,173.36,173.01,173.24,19300.0,160.113,160.3535,160.0297,160.2425,19300.0
2015-05-13 12:00:00,173.23,173.31,172.84,172.84,29900.0,160.2332,160.3072,159.8725,159.8725,29900.0
2015-05-13 12:10:00,172.8,172.89,172.38,172.45,31200.0,159.8355,159.9187,159.447,159.5117,31200.0
2015-05-13 12:20:00,172.43,172.64,172.38,172.56,24800.0,159.4932,159.6875,159.447,159.6135,24800.0
2015-05-13 12:30:00,172.6,173.05,172.5,173.05,9300.0,159.6505,160.0667,159.558,160.0667,9300.0
2015-05-13 12:40:00,173.05,173.07,172.78,173.03,9800.0,160.0667,160.0852,159.817,160.0482,9800.0
2015-05-13 12:50:00,173.04,173.17,172.95,173.07,14700.0,160.0575,160.1777,159.9742,160.0852,14700.0
2015-05-13 13:00:00,173.03,173.3,173.03,173.25,12500.0,160.0482,160.298,160.0482,160.2517,12500.0
2015-05-13 13:10:00,173.25,173.27,173.13,173.19,9500.0,160.2517,160.2702,160.1407,160.1962,9500.0
2015-05-13 13:20:00,173.14,173.16,172.92,173.15,17700.0,160.15,160.1685,159.9465,160.1592,17700.0
2015-05-13 13:30:00,173.19,173.35,173.03,173.35,17500.0,160.1962,160.3442,160.0482,160.3442,17500.0
2015-05-13 13:40:00,173.28,173.62,173.27,173.62,16000.0,160.2795,160.5939,160.2702,160.5939,16000.0
2015-05-13 13:50:00,173.57,173.75,173.51,173.64,14200.0,160.5477,160.7142,160.4922,160.6124,14200.0
2015-05-13 14:00:00,173.64,173.76,173.54,173.73,25400.0,160.6124,160.7234,160.52,160.6957,25400.0
2015-05-13 14:10:00,173.67,173.69,173.31,173.38,24500.0,160.6402,160.6587,160.3072,160.372,24500.0
2015-05-13 14:20:00,173.37,173.42,173.23,173.28,16200.0,160.3627,160.409,160.2332,160.2795,16200.0
2015-05-13 14:30:00,173.29,173.29,173.03,173.15,19100.0,160.2887,160.2887,160.0482,160.1592,19100.0
2015-05-13 14:40:00,173.13,173.29,172.86,172.86,17700.0,160.1407,160.2887,159.891,159.891,17700.0
2015-05-13 14:50:00,172.86,172.91,172.49,172.74,31500.0,159.891,159.9372,159.5487,159.78,31500.0
2015-05-13 15:00:00,172.74,173.07,172.74,173.0,28300.0,159.78,160.0852,159.78,160.0205,28300.0
2015-05-13 15:10:00,173.0,173.05,172.84,172.96,37200.0,160.0205,160.0667,159.8725,159.9835,37200.0
2015-05-13 15:20:00,172.96,173.05,172.77,172.91,50100.0,159.9835,160.0667,159.8077,159.9372,50100.0
2015-05-13 15:30:00,172.92,173.11,172.9,173.05,48100.0,159.9465,160.1222,159.928,160.0667,48100.0
2015-05-13 15:40:00,173.08,173.6,173.08,173.46,66800.0,160.0945,160.5754,160.0945,160.446,66800.0
2015-05-13 15:50:00,173.42,173.64,173.32,173.52,129300.0,160.409,160.6124,160.3165,160.5015,129300.0
2015-05-14 09:30:00,174.77,176.02,174.7,174.78,42400.0,161.6577,162.8139,161.5929,161.6669,42400.0
2015-05-14 09:40:00,174.77,175.54,174.61,175.28,45600.0,161.6577,162.3699,161.5097,162.1294,45600.0
2015-05-14 09:50:00,175.32,175.85,175.3,175.75,19900.0,162.1664,162.6566,162.1479,162.5641,19900.0
2015-05-14 10:00:00,175.7,176.21,175.51,176.1,22800.0,162.5179,162.9896,162.3421,162.8879,22800.0
2015-05-14 10:10:00,176.24,176.24,175.53,175.67,28900.0,163.0174,163.0174,162.3606,162.4901,28900.0
2015-05-14 10:20:00,175.67,175.74,175.36,175.38,13600.0,162.4901,162.5549,162.2034,162.2219,13600.0
2015-05-14 10:30:00,175.39,175.39,174.96,174.98,21100.0,162.2312,162.2312,161.8334,161.8519,21100.0
2015-05-14 10:40:00,174.99,175.18,174.9,175.0,26700.0,161.8612,162.0369,161.7779,161.8704,26700.0
2015-05-14 10:50:00,174.96,175.12,174.91,174.91,19800.0,161.8334,161.9814,161.7872,161.7872,19800.0
2015-05-14 11:00:00,174.85,175.49,174.85,175.39,25100.0,161.7317,162.3236,161.7317,162.2312,25100.0
2015-05-14 11:10:00,175.44,175.44,174.89,174.89,18400.0,162.2774,162.2774,161.7687,161.7687,18400.0
2015-05-14 11:20:00,174.88,175.0,174.43,174.52,28700.0,161.7594,161.8704,161.3432,161.4264,28700.0
2015-05-14 11:30:00,174.53,174.53,174.05,174.26,17000.0,161.4357,161.4357,160.9917,161.1859,17000.0
2015-05-14 11:40:00,174.28,174.55,174.2,174.2,11800.0,161.2044,161.4542,161.1304,161.1304,11800.0
2015-05-14 11:50:00,174.3,174.47,174.19,174.35,19000.0,161.2229,161.3802,161.1212,161.2692,19000.0
2015-05-14 12:00:00,174.31,174.44,174.12,174.12,10600.0,161.2322,161.3524,161.0564,161.0564,10600.0
2015-05-14 12:10:00,174.1,174.16,173.97,173.97,14100.0,161.0379,161.0934,160.9177,160.9177,14100.0
2015-05-14 12:20:00,173.97,174.16,173.95,174.02,10900.0,160.9177,161.0934,160.8992,160.9639,10900.0
2015-05-14 12:30:00,174.05,174.28,174.05,174.11,8200.0,160.9917,161.2044,160.9917,161.0472,8200.0
2015-05-14 12:40:00,174.11,174.39,174.11,174.36,14600.0,161.0472,161.3062,161.0472,161.2784,14600.0
2015-05-14 12:50:00,174.35,174.36,174.21,174.32,14700.0,161.2692,161.2784,161.1397,161.2414,14700.0
2015-05-14 13:00:00,174.3,174.35,174.21,174.24,13200.0,161.2229,161.2692,161.1397,161.1674,13200.0
2015-05-14 13:10:00,174.24,174.3,174.12,174.15,14000.0,161.1674,161.2229,161.0564,161.0842,14000.0
2015-05-14 13:20:00,174.16,174.31,174.15,174.25,22500.0,161.0934,161.2322,161.0842,161.1767,22500.0
2015-05-14 13:30:00,174.25,174.32,174.18,174.22,26500.0,161.1767,161.2414,161.1119,161.1489,26500.0
2015-05-14 13:40:00,174.22,174.29,174.14,174.14,16800.0,161.1489,161.2137,161.0749,161.0749,16800.0
2015-05-14 13:50:00,174.16,174.23,174.12,174.15,11400.0,161.0934,161.1582,161.0564,161.0842,11400.0
2015-05-14 14:00:00,174.16,174.23,174.1,174.2,13300.0,161.0934,161.1582,161.0379,161.1304,13300.0
2015-05-14 14:10:00,174.18,174.2,174.04,174.05,13800.0,161.1119,161.1304,160.9824,160.9917,13800.0
2015-05-14 14:20:00,174.05,174.05,173.86,173.94,16100.0,160.9917,160.9917,160.8159,160.8899,16100.0
2015-05-14 14:30:00,173.93,174.04,173.93,174.0,17200.0,160.8807,160.9824,160.8807,160.9454,17200.0
2015-05-14 14:40:00,174.0,174.29,173.96,174.29,52000.0,160.9454,161.2137,160.9084,161.2137,52000.0
2015-05-14 14:50:00,174.29,174.58,174.22,174.43,83400.0,161.2137,161.4819,161.1489,161.3432,83400.0
2015-05-14 15:00:00,174.43,174.48,174.32,174.36,14400.0,161.3432,161.3894,161.2414,161.2784,14400.0
2015-05-14 15:10:00,174.32,174.72,174.3,174.69,32500.0,161.2414,161.6114,161.2229,161.5837,32500.0
2015-05-14 15:20:00,174.7,174.8,174.53,174.53,15800.0,161.5929,161.6854,161.4357,161.4357,15800.0
2015-05-14 15:30:00,174.57,174.57,174.25,174.27,35600.0,161.4727,161.4727,161.1767,161.1952,35600.0
2015-05-14 15:40:00,174.26,174.3,174.08,174.08,38000.0,161.1859,161.2229,161.0194,161.0194,38000.0
2015-05-14 15:50:00,174.06,174.28,173.99,174.21,136400.0,161.0009,161.2044,160.9362,161.1397,136400.0
2015-05-15 09:30:00,175.01,175.71,175.01,175.07,58300.0,161.8797,162.5271,161.8797,161.9352,58300.0
2015-05-15 09:40:00,174.95,175.08,174.58,174.61,19900.0,161.8242,161.9444,161.4819,161.5097,19900.0
2015-05-15 09:50:00,174.59,174.67,174.25,174.35,7900.0,161.4912,161.5652,161.1767,161.2692,7900.0
2015-05-15 10:00:00,174.2,174.35,173.97,174.07,21200.0,161.1304,161.2692,160.9177,161.0102,21200.0
2015-05-15 10:10:00,174.03,174.88,174.03,174.76,13000.0,160.9732,161.7594,160.9732,161.6484,13000.0
2015-05-15 10:20:00,174.76,174.76,174.6,174.6,10900.0,161.6484,161.6484,161.5004,161.5004,10900.0
2015-05-15 10:30:00,174.69,174.74,174.46,174.71,13500.0,161.5837,161.6299,161.3709,161.6022,13500.0
2015-05-15 10:40:00,174.74,174.88,174.7,174.83,8100.0,161.6299,161.7594,161.5929,161.7132,8100.0
2015-05-15 10:50:00,174.83,175.09,174.77,175.04,12500.0,161.7132,161.9537,161.6577,161.9074,12500.0
2015-05-15 11:00:00,175.06,175.25,174.97,175.22,26700.0,161.9259,162.1017,161.8427,162.0739,26700.0
2015-05-15 11:10:00,175.22,175.35,174.98,175.0,24100.0,162.0739,162.1942,161.8519,161.8704,24100.0
2015-05-15 11:20:00,174.99,175.09,174.88,175.09,21800.0,161.8612,161.9537,161.7594,161.9537,21800.0
2015-05-15 11:30:00,175.06,175.23,175.0,175.16,11500.0,161.9259,162.0832,161.8704,162.0184,11500.0
2015-05-15 11:40:00,175.15,175.18,174.85,174.87,5700.0,162.0092,162.0369,161.7317,161.7502,5700.0
2015-05-15 11:50:00,174.88,174.88,174.63,174.74,3300.0,161.7594,161.7594,161.5282,161.6299,3300.0
2015-05-15 12:00:00,174.74,174.74,174.41,174.41,5100.0,161.6299,161.6299,161.3247,161.3247,5100.0
2015-05-15 12:10:00,174.43,174.49,174.34,174.41,4200.0,161.3432,161.3987,161.2599,161.3247,4200.0
2015-05-15 12:20:00,174.41,174.43,174.1,174.15,14000.0,161.3247,161.3432,161.0379,161.0842,14000.0
2015-05-15 12:30:00,174.23,174.24,173.9,174.03,20100.0,161.1582,161.1674,160.8529,160.9732,20100.0
2015-05-15 12:40:00,174.03,174.04,173.89,173.91,5600.0,160.9732,160.9824,160.8437,160.8622,5600.0
2015-05-15 12:50:00,173.87,173.87,173.68,173.72,3000.0,160.8252,160.8252,160.6494,160.6864,3000.0
2015-05-15 13:00:00,173.72,173.72,173.46,173.67,9600.0,160.6864,160.6864,160.446,160.6402,9600.0
2015-05-15 13:10:00,173.71,173.91,173.71,173.87,5800.0,160.6772,160.8622,160.6772,160.8252,5800.0
2015-05-15 13:20:00,173.87,173.99,173.85,173.99,5000.0,160.8252,160.9362,160.8067,160.9362,5000.0
2015-05-15 13:30:00,174.0,174.04,173.94,173.96,6400.0,160.9454,160.9824,160.8899,160.9084,6400.0
2015-05-15 13:40:00,174.02,174.11,174.01,174.09,5800.0,160.9639,161.0472,160.9547,161.0287,5800.0
2015-05-15 13:50:00,174.12,174.18,173.97,174.02,7500.0,161.0564,161.1119,160.9177,160.9639,7500.0
2015-05-15 14:00:00,174.02,174.08,173.86,173.92,9200.0,160.9639,161.0194,160.8159,160.8714,9200.0
2015-05-15 14:10:00,173.96,174.25,173.96,174.25,3400.0,160.9084,161.1767,160.9084,161.1767,3400.0
2015-05-15 14:20:00,174.25,174.34,174.14,174.34,10900.0,161.1767,161.2599,161.0749,161.2599,10900.0
2015-05-15 14:30:00,174.29,174.67,174.29,174.56,10800.0,161.2137,161.5652,161.2137,161.4634,10800.0
2015-05-15 14:40:00,174.62,174.78,174.61,174.78,7200.0,161.5189,161.6669,161.5097,161.6669,7200.0
2015-05-15 14:50:00,174.83,174.83,174.71,174.74,5700.0,161.7132,161.7132,161.6022,161.6299,5700.0
2015-05-15 15:00:00,174.78,174.88,174.72,174.88,10400.0,161.6669,161.7594,161.6114,161.7594,10400.0
2015-05-15 15:10:00,174.89,175.05,174.85,175.05,11200.0,161.7687,161.9167,161.7317,161.9167,11200.0
2015-05-15 15:20:00,175.01,175.27,174.91,175.27,16400.0,161.8797,162.1202,161.7872,162.1202,16400.0
2015-05-15 15:30:00,175.25,175.59,175.21,175.55,18200.0,162.1017,162.4161,162.0647,162.3791,18200.0
2015-05-15 15:40:00,175.55,175.75,175.55,175.73,29500.0,162.3791,162.5641,162.3791,162.5456,29500.0
2015-05-15 15:50:00,175.74,175.91,175.56,175.91,69600.0,162.5549,162.7121,162.3884,162.7121,69600.0
2015-05-18 09:30:00,175.3,176.59,175.25,175.99,43300.0,162.1479,163.3411,162.1017,162.7861,43300.0
2015-05-18 09:40:00,175.95,176.75,175.91,176.69,14600.0,162.7491,163.4891,162.7121,163.4336,14600.0
2015-05-18 09:50:00,176.6,176.6,175.93,176.22,12200.0,163.3504,163.3504,162.7306,162.9989,12200.0
2015-05-18 10:00:00,176.3,176.35,175.89,175.9,9300.0,163.0729,163.1191,162.6936,162.7029,9300.0
2015-05-18 10:10:00,175.9,175.9,175.39,175.49,19500.0,162.7029,162.7029,162.2312,162.3236,19500.0
2015-05-18 10:20:00,175.7,176.18,175.7,176.02,10000.0,162.5179,162.9619,162.5179,162.8139,10000.0
2015-05-18 10:30:00,175.89,176.47,175.88,176.07,42200.0,162.6936,163.2301,162.6844,162.8601,42200.0
2015-05-18 10:40:00,176.1,176.35,176.02,176.33,32600.0,162.8879,163.1191,162.8139,163.1006,32600.0
2015-05-18 10:50:00,176.28,176.29,175.98,176.01,14700.0,163.0544,163.0636,162.7769,162.8046,14700.0
2015-05-18 11:00:00,176.01,176.11,175.97,176.0,6200.0,162.8046,162.8971,162.7676,162.7954,6200.0
2015-05-18 11:10:00,176.03,176.08,175.57,176.02,21300.0,162.8231,162.8694,162.3976,162.8139,21300.0
2015-05-18 11:20:00,176.01,176.05,175.87,176.01,20700.0,162.8046,162.8416,162.6751,162.8046,20700.0
2015-05-18 11:30:00,176.01,176.49,176.0,176.49,15400.0,162.8046,163.2486,162.7954,163.2486,15400.0
2015-05-18 11:40:00,176.43,176.64,176.42,176.51,8300.0,163.1931,163.3874,163.1839,163.2671,8300.0
2015-05-18 11:50:00,176.59,176.83,176.59,176.72,6400.0,163.3411,163.5631,163.3411,163.4614,6400.0
2015-05-18 12:00:00,176.73,176.78,176.61,176.62,4900.0,163.4706,163.5169,163.3596,163.3689,4900.0
2015-05-18 12:10:00,176.75,176.75,176.43,176.65,5200.0,163.4891,163.4891,163.1931,163.3966,5200.0
2015-05-18 12:20:00,176.65,176.65,176.31,176.31,6800.0,163.3966,163.3966,163.0821,163.0821,6800.0
2015-05-18 12:30:00,176.29,176.36,176.03,176.36,7000.0,163.0636,163.1284,162.8231,163.1284,7000.0
2015-05-18 12:40:00,176.32,176.65,176.31,176.65,5700.0,163.0914,163.3966,163.0821,163.3966,5700.0
2015-05-18 12:50:00,176.65,176.65,176.54,176.58,5700.0,163.3966,163.3966,163.2949,163.3319,5700.0
2015-05-18 13:00:00,176.58,176.65,176.49,176.64,5200.0,163.3319,163.3966,163.2486,163.3874,5200.0
2015-05-18 13:10:00,176.6,176.63,176.36,176.36,12400.0,163.3504,163.3781,163.1284,163.1284,12400.0
2015-05-18 13:20:00,176.38,176.5,176.34,176.4,26900.0,163.1469,163.2579,163.1099,163.1654,26900.0
2015-05-18 13:30:00,176.4,176.47,176.38,176.41,33300.0,163.1654,163.2301,163.1469,163.1746,33300.0
2015-05-18 13:40:00,176.43,176.99,176.38,176.99,17500.0,163.1931,163.7111,163.1469,163.7111,17500.0
2015-05-18 13:50:00,177.0,177.26,177.0,177.18,11100.0,163.7204,163.9609,163.7204,163.8869,11100.0
2015-05-18 14:00:00,177.24,177.24,176.83,176.85,23900.0,163.9424,163.9424,163.5631,163.5816,23900.0
2015-05-18 14:10:00,176.87,177.08,176.78,176.92,47100.0,163.6001,163.7944,163.5169,163.6464,47100.0
2015-05-18 14:20:00,176.98,177.25,176.96,177.15,25300.0,163.7019,163.9516,163.6834,163.8591,25300.0
2015-05-18 14:30:00,177.21,177.3,176.97,177.0,27200.0,163.9146,163.9979,163.6926,163.7204,27200.0
2015-05-18 14:40:00,177.0,177.07,176.92,177.02,7400.0,163.7204,163.7851,163.6464,163.7389,7400.0
2015-05-18 14:50:00,176.99,177.24,176.97,176.97,22400.0,163.7111,163.9424,163.6926,163.6926,22400.0
2015-05-18 15:00:00,177.01,177.31,176.9,177.0,29600.0,163.7296,164.0071,163.6279,163.7204,29600.0
2015-05-18 15:10:00,177.0,177.07,176.84,176.87,21000.0,163.7204,163.7851,163.5724,163.6001,21000.0
2015-05-18 15:20:00,176.86,177.03,176.74,176.92,36400.0,163.5909,163.7481,163.4799,163.6464,36400.0
2015-05-18 15:30:00,176.89,176.93,176.65,176.72,20400.0,163.6186,163.6556,163.3966,163.4614,20400.0
2015-05-18 15:40:00,176.73,176.81,176.44,176.45,36300.0,163.4706,163.5446,163.2024,163.2116,36300.0
2015-05-18 15:50:00,176.46,176.71,176.43,176.61,63600.0,163.2209,163.4521,163.1931,163.3596,63600.0
2015-05-19 09:30:00,176.35,177.18,176.3,177.04,19900.0,163.1191,163.8869,163.0729,163.7574,19900.0
2015-05-19 09:40:00,176.93,177.89,176.9,177.41,11700.0,163.6556,164.5436,163.6279,164.0996,11700.0
2015-05-19 09:50:00,177.44,177.5,177.03,177.26,9300.0,164.1273,164.1828,163.7481,163.9609,9300.0
2015-05-19 10:00:00,177.35,177.5,177.2,177.36,9500.0,164.0441,164.1828,163.9054,164.0534,9500.0
2015-05-19 10:10:00,177.35,177.77,177.25,177.75,13100.0,164.0441,164.4326,163.9516,164.4141,13100.0
2015-05-19 10:20:00,177.86,178.09,177.71,178.04,7900.0,164.5158,164.7286,164.3771,164.6823,7900.0
2015-05-19 10:30:00,178.05,178.07,177.45,177.5,9400.0,164.6916,164.7101,164.1366,164.1828,9400.0
2015-05-19 10:40:00,177.52,177.81,177.52,177.6,21600.0,164.2013,164.4696,164.2013,164.2753,21600.0
2015-05-19 10:50:00,177.67,177.91,177.52,177.59,39700.0,164.3401,164.5621,164.2013,164.2661,39700.0
2015-05-19 11:00:00,177.59,177.6,177.35,177.56,41900.0,164.2661,164.2753,164.0441,164.2383,41900.0
2015-05-19 11:10:00,177.56,178.32,177.54,178.24,27000.0,164.2383,164.9413,164.2198,164.8673,27000.0
2015-05-19 11:20:00,178.28,178.48,178.08,178.14,72800.0,164.9043,165.0893,164.7193,164.7748,72800.0
2015-05-19 11:30:00,178.12,178.19,177.84,178.15,18800.0,164.7563,164.8211,164.4973,164.7841,18800.0
2015-05-19 11:40:00,178.17,178.32,178.0,178.22,21700.0,164.8026,164.9413,164.6453,164.8488,21700.0
2015-05-19 11:50:00,178.24,178.25,177.83,177.87,77300.0,164.8673,164.8766,164.4881,164.5251,77300.0
2015-05-19 12:00:00,177.94,178.31,177.94,178.08,21400.0,164.5898,164.9321,164.5898,164.7193,21400.0
2015-05-19 12:10:00,178.11,178.27,178.06,178.22,10300.0,164.7471,164.8951,164.7008,164.8488,10300.0
2015-05-19 12:20:00,178.25,178.27,178.15,178.22,8100.0,164.8766,164.8951,164.7841,164.8488,8100.0
2015-05-19 12:30:00,178.24,178.28,178.16,178.2,8000.0,164.8673,164.9043,164.7933,164.8303,8000.0
2015-05-19 12:40:00,178.2,178.2,177.98,178.09,8400.0,164.8303,164.8303,164.6268,164.7286,8400.0
2015-05-19 12:50:00,178.11,178.13,177.92,177.95,8500.0,164.7471,164.7656,164.5713,164.5991,8500.0
2015-05-19 13:00:00,177.99,178.18,177.99,178.16,7100.0,164.6361,164.8118,164.6361,164.7933,7100.0
2015-05-19 13:10:00,178.14,178.28,177.97,178.25,39100.0,164.7748,164.9043,164.6176,164.8766,39100.0
2015-05-19 13:20:00,178.26,178.42,178.13,178.22,20600.0,164.8858,165.0338,164.7656,164.8488,20600.0
2015-05-19 13:30:00,178.25,178.97,178.07,178.5,61500.0,164.8766,165.5426,164.7101,165.1078,61500.0
2015-05-19 13:40:00,178.5,178.93,178.5,178.92,24500.0,165.1078,165.5056,165.1078,165.4963,24500.0
2015-05-19 13:50:00,178.88,178.91,178.7,178.71,11100.0,165.4593,165.4871,165.2928,165.3021,11100.0
2015-05-19 14:00:00,178.82,178.84,178.65,178.71,6800.0,165.4038,165.4223,165.2466,165.3021,6800.0
2015-05-19 14:10:00,178.7,178.84,178.47,178.69,16100.0,165.2928,165.4223,165.0801,165.2836,16100.0
2015-05-19 14:20:00,178.68,178.68,177.97,178.05,20800.0,165.2743,165.2743,164.6176,164.6916,20800.0
2015-05-19 14:30:00,178.09,178.14,177.71,177.78,19700.0,164.7286,164.7748,164.3771,164.4418,19700.0
2015-05-19 14:40:00,177.77,177.98,177.67,177.87,7800.0,164.4326,164.6268,164.3401,164.5251,7800.0
2015-05-19 14:50:00,177.88,177.97,177.67,177.76,17400.0,164.5343,164.6176,164.3401,164.4233,17400.0
2015-05-19 15:00:00,177.73,177.73,177.22,177.43,14600.0,164.3956,164.3956,163.9239,164.1181,14600.0
2015-05-19 15:10:00,177.38,177.48,177.22,177.22,14800.0,164.0719,164.1643,163.9239,163.9239,14800.0
2015-05-19 15:20:00,177.22,177.46,177.15,177.33,23100.0,163.9239,164.1458,163.8591,164.0256,23100.0
2015-05-19 15:30:00,177.36,177.7,177.34,177.68,73700.0,164.0534,164.3678,164.0349,164.3493,73700.0
2015-05-19 15:40:00,177.69,177.81,177.47,177.54,30500.0,164.3586,164.4696,164.1551,164.2198,30500.0
2015-05-19 15:50:00,177.58,177.91,177.27,177.82,105300.0,164.2568,164.5621,163.9701,164.4788,105300.0
2015-05-20 09:30:00,177.75,178.53,176.96,177.7,18900.0,164.4141,165.1356,163.6834,164.3678,18900.0
2015-05-20 09:40:00,177.93,178.31,177.43,178.11,13600.0,164.5806,164.9321,164.1181,164.7471,13600.0
2015-05-20 09:50:00,178.14,178.46,177.96,178.46,9500.0,164.7748,165.0708,164.6083,165.0708,9500.0
2015-05-20 10:00:00,178.48,178.49,177.94,178.39,24100.0,165.0893,165.0986,164.5898,165.0061,24100.0
2015-05-20 10:10:00,178.39,178.46,178.17,178.18,11200.0,165.0061,165.0708,164.8026,164.8118,11200.0
2015-05-20 10:20:00,178.15,178.37,178.14,178.15,8700.0,164.7841,164.9876,164.7748,164.7841,8700.0
2015-05-20 10:30:00,178.22,178.43,178.22,178.43,7600.0,164.8488,165.0431,164.8488,165.0431,7600.0
2015-05-20 10:40:00,178.49,178.59,178.33,178.53,5500.0,165.0986,165.1911,164.9506,165.1356,5500.0
2015-05-20 10:50:00,178.58,178.63,178.11,178.12,7300.0,165.1818,165.2281,164.7471,164.7563,7300.0
2015-05-20 11:00:00,178.19,178.35,178.16,178.32,16300.0,164.8211,164.9691,164.7933,164.9413,16300.0
2015-05-20 11:10:00,178.32,178.33,178.22,178.3,18500.0,164.9413,164.9506,164.8488,164.9228,18500.0
2015-05-20 11:20:00,178.33,178.36,178.25,178.31,13400.0,164.9506,164.9783,164.8766,164.9321,13400.0
2015-05-20 11:30:00,178.36,178.42,178.26,178.38,5200.0,164.9783,165.0338,164.8858,164.9968,5200.0
2015-05-20 11:40:00,178.44,178.44,178.25,178.28,9500.0,165.0523,165.0523,164.8766,164.9043,9500.0
2015-05-20 11:50:00,178.25,178.45,177.86,178.45,39100.0,164.8766,165.0616,164.5158,165.0616,39100.0
2015-05-20 12:00:00,178.44,178.48,178.26,178.31,4000.0,165.0523,165.0893,164.8858,164.9321,4000.0
2015-05-20 12:10:00,178.33,178.33,178.16,178.19,13600.0,164.9506,164.9506,164.7933,164.8211,13600.0
2015-05-20 12:20:00,178.16,178.23,178.1,178.15,37100.0,164.7933,164.8581,164.7378,164.7841,37100.0
2015-05-20 12:30:00,178.2,178.26,178.13,178.23,8000.0,164.8303,164.8858,164.7656,164.8581,8000.0
2015-05-20 12:40:00,178.24,178.26,178.14,178.21,12500.0,164.8673,164.8858,164.7748,164.8396,12500.0
2015-05-20 12:50:00,178.2,178.39,178.19,178.39,3100.0,164.8303,165.0061,164.8211,165.0061,3100.0
2015-05-20 13:00:00,178.38,178.47,178.25,178.43,23900.0,164.9968,165.0801,164.8766,165.0431,23900.0
2015-05-20 13:10:00,178.41,178.51,178.41,178.51,4400.0,165.0246,165.1171,165.0246,165.1171,4400.0
2015-05-20 13:20:00,178.51,178.74,178.46,178.74,9000.0,165.1171,165.3298,165.0708,165.3298,9000.0
2015-05-20 13:30:00,178.65,178.72,178.6,178.6,3400.0,165.2466,165.3113,165.2003,165.2003,3400.0
2015-05-20 13:40:00,178.63,178.64,178.56,178.58,4900.0,165.2281,165.2373,165.1633,165.1818,4900.0
2015-05-20 13:50:00,178.57,178.62,178.52,178.62,5900.0,165.1726,165.2188,165.1263,165.2188,5900.0
2015-05-20 14:00:00,178.64,179.04,178.64,178.72,8200.0,165.2373,165.6073,165.2373,165.3113,8200.0
2015-05-20 14:10:00,178.76,179.01,178.76,179.0,3900.0,165.3483,165.5796,165.3483,165.5703,3900.0
2015-05-20 14:20:00,179.0,179.25,178.95,179.23,4700.0,165.5703,165.8016,165.5241,165.7831,4700.0
2015-05-20 14:30:00,179.22,179.25,178.9,179.01,8700.0,165.7738,165.8016,165.4778,165.5796,8700.0
2015-05-20 14:40:00,179.01,179.18,178.96,179.05,7600.0,165.5796,165.7368,165.5333,165.6166,7600.0
2015-05-20 14:50:00,179.07,179.2,178.98,179.17,10200.0,165.6351,165.7553,165.5518,165.7276,10200.0
2015-05-20 15:00:00,179.16,179.18,179.02,179.04,7900.0,165.7183,165.7368,165.5888,165.6073,7900.0
2015-05-20 15:10:00,179.03,179.1,178.56,178.64,15800.0,165.5981,165.6628,165.1633,165.2373,15800.0
2015-05-20 15:20:00,178.6,178.6,178.28,178.35,11000.0,165.2003,165.2003,164.9043,164.9691,11000.0
2015-05-20 15:30:00,178.4,178.55,178.29,178.47,12700.0,165.0153,165.1541,164.9136,165.0801,12700.0
2015-05-20 15:40:00,178.46,178.61,178.36,178.57,12600.0,165.0708,165.2096,164.9783,165.1726,12600.0
2015-05-20 15:50:00,178.63,178.83,178.54,178.54,49800.0,165.2281,165.4131,165.1448,165.1448,49800.0
2015-05-21 09:30:00,177.88,178.53,177.02,178.07,25600.0,164.5343,165.1356,163.7389,164.7101,25600.0
2015-05-21 09:40:00,178.22,178.85,178.11,178.78,9000.0,164.8488,165.4316,164.7471,165.3668,9000.0
2015-05-21 09:50:00,178.76,179.04,178.52,179.02,61500.0,165.3483,165.6073,165.1263,165.5888,61500.0
2015-05-21 10:00:00,178.9,178.96,178.48,178.7,72100.0,165.4778,165.5333,165.0893,165.2928,72100.0
2015-05-21 10:10:00,178.59,179.04,178.56,178.99,20200.0,165.1911,165.6073,165.1633,165.5611,20200.0
2015-05-21 10:20:00,179.0,179.25,178.96,179.06,46700.0,165.5703,165.8016,165.5333,165.6258,46700.0
2015-05-21 10:30:00,179.08,179.39,179.03,179.37,16100.0,165.6443,165.931,165.5981,165.9125,16100.0
2015-05-21 10:40:00,179.35,179.35,178.99,178.99,10100.0,165.894,165.894,165.5611,165.5611,10100.0
2015-05-21 10:50:00,178.96,179.21,178.96,178.97,4700.0,165.5333,165.7646,165.5333,165.5426,4700.0
2015-05-21 11:00:00,179.05,179.05,178.71,178.71,15100.0,165.6166,165.6166,165.3021,165.3021,15100.0
2015-05-21 11:10:00,178.7,178.75,178.64,178.73,10000.0,165.2928,165.3391,165.2373,165.3206,10000.0
2015-05-21 11:20:00,178.74,179.1,178.71,179.1,11400.0,165.3298,165.6628,165.3021,165.6628,11400.0
2015-05-21 11:30:00,179.06,179.11,178.89,178.97,4900.0,165.6258,165.6721,165.4686,165.5426,4900.0
2015-05-21 11:40:00,178.95,178.95,178.62,178.62,4900.0,165.5241,165.5241,165.2188,165.2188,4900.0
2015-05-21 11:50:00,178.6,178.62,178.43,178.43,6800.0,165.2003,165.2188,165.0431,165.0431,6800.0
2015-05-21 12:00:00,178.46,178.55,178.36,178.5,9400.0,165.0708,165.1541,164.9783,165.1078,9400.0
2015-05-21 12:10:00,178.54,178.63,178.41,178.63,5500.0,165.1448,165.2281,165.0246,165.2281,5500.0
2015-05-21 12:20:00,178.68,178.69,178.44,178.55,6700.0,165.2743,165.2836,165.0523,165.1541,6700.0
2015-05-21 12:30:00,178.54,178.56,178.23,178.26,8700.0,165.1448,165.1633,164.8581,164.8858,8700.0
2015-05-21 12:40:00,178.25,178.28,178.06,178.28,7900.0,164.8766,164.9043,164.7008,164.9043,7900.0
2015-05-21 12:50:00,178.3,178.67,178.3,178.62,7700.0,164.9228,165.2651,164.9228,165.2188,7700.0
2015-05-21 13:00:00,178.67,178.75,178.59,178.68,9500.0,165.2651,165.3391,165.1911,165.2743,9500.0
2015-05-21 13:10:00,178.59,178.79,178.59,178.79,9400.0,165.1911,165.3761,165.1911,165.3761,9400.0
2015-05-21 13:20:00,178.76,178.82,178.7,178.75,6500.0,165.3483,165.4038,165.2928,165.3391,6500.0
2015-05-21 13:30:00,178.75,178.75,178.68,178.73,4400.0,165.3391,165.3391,165.2743,165.3206,4400.0
2015-05-21 13:40:00,178.74,178.75,178.58,178.74,31300.0,165.3298,165.3391,165.1818,165.3298,31300.0
2015-05-21 13:50:00,178.73,178.74,178.65,178.69,7500.0,165.3206,165.3298,165.2466,165.2836,7500.0
2015-05-21 14:00:00,178.66,178.67,178.61,178.65,10500.0,165.2558,165.2651,165.2096,165.2466,10500.0
2015-05-21 14:10:00,178.65,178.73,178.63,178.71,11100.0,165.2466,165.3206,165.2281,165.3021,11100.0
2015-05-21 14:20:00,178.69,178.74,178.65,178.74,7300.0,165.2836,165.3298,165.2466,165.3298,7300.0
2015-05-21 14:30:00,178.73,178.73,178.61,178.68,7600.0,165.3206,165.3206,165.2096,165.2743,7600.0
2015-05-21 14:40:00,178.69,178.91,178.66,178.88,10600.0,165.2836,165.4871,165.2558,165.4593,10600.0
2015-05-21 14:50:00,178.83,179.07,178.79,178.88,9800.0,165.4131,165.6351,165.3761,165.4593,9800.0
2015-05-21 15:00:00,178.85,178.97,178.85,178.97,14000.0,165.4316,165.5426,165.4316,165.5426,14000.0
2015-05-21 15:10:00,178.97,178.97,178.76,178.76,21400.0,165.5426,165.5426,165.3483,165.3483,21400.0
2015-05-21 15:20:00,178.76,178.91,178.75,178.75,70600.0,165.3483,165.4871,165.3391,165.3391,70600.0
2015-05-21 15:30:00,178.73,178.98,178.7,178.95,19900.0,165.3206,165.5518,165.2928,165.5241,19900.0
2015-05-21 15:40:00,178.94,178.98,178.8,178.85,48600.0,165.5148,165.5518,165.3853,165.4316,48600.0
2015-05-21 15:50:00,178.86,178.86,178.66,178.77,37600.0,165.4408,165.4408,165.2558,165.3576,37600.0
2015-05-22 09:30:00,178.34,178.8,178.13,178.49,42000.0,164.9598,165.3853,164.7656,165.0986,42000.0
2015-05-22 09:40:00,178.26,178.65,178.26,178.46,16100.0,164.8858,165.2466,164.8858,165.0708,16100.0
2015-05-22 09:50:00,178.48,178.48,177.59,177.77,17600.0,165.0893,165.0893,164.2661,164.4326,17600.0
2015-05-22 10:00:00,177.77,178.39,177.74,178.21,17900.0,164.4326,165.0061,164.4048,164.8396,17900.0
2015-05-22 10:10:00,178.24,178.31,178.04,178.15,11200.0,164.8673,164.9321,164.6823,164.7841,11200.0
2015-05-22 10:20:00,178.17,178.35,177.95,178.33,19600.0,164.8026,164.9691,164.5991,164.9506,19600.0
2015-05-22 10:30:00,178.47,179.13,178.44,179.01,61600.0,165.0801,165.6906,165.0523,165.5796,61600.0
2015-05-22 10:40:00,179.09,179.34,178.53,178.53,17800.0,165.6536,165.8848,165.1356,165.1356,17800.0
2015-05-22 10:50:00,178.48,178.55,178.25,178.51,11000.0,165.0893,165.1541,164.8766,165.1171,11000.0
2015-05-22 11:00:00,178.53,178.61,177.99,178.05,7600.0,165.1356,165.2096,164.6361,164.6916,7600.0
2015-05-22 11:10:00,178.05,178.05,177.6,177.69,13300.0,164.6916,164.6916,164.2753,164.3586,13300.0
2015-05-22 11:20:00,177.67,178.14,177.6,177.8,26200.0,164.3401,164.7748,164.2753,164.4603,26200.0
2015-05-22 11:30:00,177.76,177.8,177.27,177.27,7100.0,164.4233,164.4603,163.9701,163.9701,7100.0
2015-05-22 11:40:00,177.21,177.44,177.21,177.34,11300.0,163.9146,164.1273,163.9146,164.0349,11300.0
2015-05-22 11:50:00,177.38,177.9,177.34,177.78,17500.0,164.0719,164.5528,164.0349,164.4418,17500.0
2015-05-22 12:00:00,177.82,177.87,177.37,177.38,46400.0,164.4788,164.5251,164.0626,164.0719,46400.0
2015-05-22 12:10:00,177.36,178.06,177.35,177.93,11900.0,164.0534,164.7008,164.0441,164.5806,11900.0
2015-05-22 12:20:00,177.98,178.11,177.81,177.9,15000.0,164.6268,164.7471,164.4696,164.5528,15000.0
2015-05-22 12:30:00,177.93,178.2,177.87,178.2,45500.0,164.5806,164.8303,164.5251,164.8303,45500.0
2015-05-22 12:40:00,178.32,178.8,178.27,178.59,16500.0,164.9413,165.3853,164.8951,165.1911,16500.0
2015-05-22 12:50:00,178.56,178.65,178.18,178.41,12400.0,165.1633,165.2466,164.8118,165.0246,12400.0
2015-05-22 13:00:00,178.41,178.79,178.31,178.51,8600.0,165.0246,165.3761,164.9321,165.1171,8600.0
2015-05-22 13:10:00,178.65,178.67,178.34,178.46,6300.0,165.2466,165.2651,164.9598,165.0708,6300.0
2015-05-22 13:20:00,178.55,178.83,178.49,178.63,8500.0,165.1541,165.4131,165.0986,165.2281,8500.0
2015-05-22 13:30:00,178.74,178.74,178.35,178.48,6000.0,165.3298,165.3298,164.9691,165.0893,6000.0
2015-05-22 13:40:00,178.48,178.52,178.3,178.43,5500.0,165.0893,165.1263,164.9228,165.0431,5500.0
2015-05-22 13:50:00,178.48,178.5,178.35,178.37,7400.0,165.0893,165.1078,164.9691,164.9876,7400.0
2015-05-22 14:00:00,178.37,178.61,178.37,178.61,11200.0,164.9876,165.2096,164.9876,165.2096,11200.0
2015-05-22 14:10:00,178.61,178.71,178.42,178.63,8000.0,165.2096,165.3021,165.0338,165.2281,8000.0
2015-05-22 14:20:00,178.66,178.91,178.66,178.9,11100.0,165.2558,165.4871,165.2558,165.4778,11100.0
2015-05-22 14:30:00,178.9,178.95,178.81,178.88,8900.0,165.4778,165.5241,165.3946,165.4593,8900.0
2015-05-22 14:40:00,178.87,178.92,178.66,178.68,11500.0,165.4501,165.4963,165.2558,165.2743,11500.0
2015-05-22 14:50:00,178.69,178.9,178.62,178.85,10600.0,165.2836,165.4778,165.2188,165.4316,10600.0
2015-05-22 15:00:00,178.85,178.93,178.81,178.92,15800.0,165.4316,165.5056,165.3946,165.4963,15800.0
2015-05-22 15:10:00,178.93,179.22,178.85,179.16,26500.0,165.5056,165.7738,165.4316,165.7183,26500.0
2015-05-22 15:20:00,179.14,179.4,179.07,179.35,33600.0,165.6998,165.9403,165.6351,165.894,33600.0
2015-05-22 15:30:00,179.34,179.51,179.27,179.36,50400.0,165.8848,166.042,165.8201,165.9033,50400.0
2015-05-22 15:40:00,179.34,179.41,179.12,179.28,60300.0,165.8848,165.9495,165.6813,165.8293,60300.0
2015-05-22 15:50:00,179.28,179.3,179.0,179.05,92200.0,165.8293,165.8478,165.5703,165.6166,92200.0
2015-05-26 09:30:00,178.1,178.6,176.52,177.28,25200.0,164.7378,165.2003,163.2764,163.9794,25200.0
2015-05-26 09:40:00,177.17,178.27,177.08,178.17,20600.0,163.8776,164.8951,163.7944,164.8026,20600.0
2015-05-26 09:50:00,178.07,178.13,177.8,177.85,26300.0,164.7101,164.7656,164.4603,164.5066,26300.0
2015-05-26 10:00:00,177.85,178.16,177.72,178.09,23800.0,164.5066,164.7933,164.3863,164.7286,23800.0
2015-05-26 10:10:00,178.06,178.47,178.0,178.11,11100.0,164.7008,165.0801,164.6453,164.7471,11100.0
2015-05-26 10:20:00,178.0,178.42,177.99,178.26,9500.0,164.6453,165.0338,164.6361,164.8858,9500.0
2015-05-26 10:30:00,178.21,178.29,177.82,177.82,10800.0,164.8396,164.9136,164.4788,164.4788,10800.0
2015-05-26 10:40:00,177.91,178.08,177.9,177.96,5600.0,164.5621,164.7193,164.5528,164.6083,5600.0
2015-05-26 10:50:00,177.97,178.12,177.9,178.06,7500.0,164.6176,164.7563,164.5528,164.7008,7500.0
2015-05-26 11:00:00,178.12,178.13,177.66,177.66,6300.0,164.7563,164.7656,164.3308,164.3308,6300.0
2015-05-26 11:10:00,177.66,177.74,177.52,177.63,4600.0,164.3308,164.4048,164.2013,164.3031,4600.0
2015-05-26 11:20:00,177.65,177.95,177.57,177.93,8700.0,164.3216,164.5991,164.2476,164.5806,8700.0
2015-05-26 11:30:00,177.87,178.38,177.84,178.38,4800.0,164.5251,164.9968,164.4973,164.9968,4800.0
2015-05-26 11:40:00,178.47,178.49,178.16,178.33,4000.0,165.0801,165.0986,164.7933,164.9506,4000.0
2015-05-26 11:50:00,178.27,178.34,178.14,178.21,4800.0,164.8951,164.9598,164.7748,164.8396,4800.0
2015-05-26 12:00:00,178.21,178.23,178.04,178.07,1900.0,164.8396,164.8581,164.6823,164.7101,1900.0
2015-05-26 12:10:00,178.1,178.1,177.95,178.02,4500.0,164.7378,164.7378,164.5991,164.6638,4500.0
2015-05-26 12:20:00,178.0,178.01,177.93,178.0,1700.0,164.6453,164.6546,164.5806,164.6453,1700.0
2015-05-26 12:30:00,178.04,178.26,178.04,178.19,5400.0,164.6823,164.8858,164.6823,164.8211,5400.0
2015-05-26 12:40:00,178.14,178.14,177.98,178.0,2300.0,164.7748,164.7748,164.6268,164.6453,2300.0
2015-05-26 12:50:00,177.99,178.05,177.98,178.0,4400.0,164.6361,164.6916,164.6268,164.6453,4400.0
2015-05-26 13:00:00,178.0,178.07,177.94,178.05,16600.0,164.6453,164.7101,164.5898,164.6916,16600.0
2015-05-26 13:10:00,178.05,178.08,177.95,177.98,25000.0,164.6916,164.7193,164.5991,164.6268,25000.0
2015-05-26 13:20:00,177.97,178.1,177.9,177.99,11500.0,164.6176,164.7378,164.5528,164.6361,11500.0
2015-05-26 13:30:00,177.99,178.06,177.88,177.88,15400.0,164.6361,164.7008,164.5343,164.5343,15400.0
2015-05-26 13:40:00,177.85,177.85,177.61,177.75,7800.0,164.5066,164.5066,164.2846,164.4141,7800.0
2015-05-26 13:50:00,177.71,177.82,177.54,177.61,10900.0,164.3771,164.4788,164.2198,164.2846,10900.0
2015-05-26 14:00:00,177.64,177.84,177.57,177.66,16200.0,164.3123,164.4973,164.2476,164.3308,16200.0
2015-05-26 14:10:00,177.6,177.65,177.37,177.44,6300.0,164.2753,164.3216,164.0626,164.1273,6300.0
2015-05-26 14:20:00,177.44,177.62,177.24,177.62,13200.0,164.1273,164.2938,163.9424,164.2938,13200.0
2015-05-26 14:30:00,177.6,177.66,177.47,177.65,7400.0,164.2753,164.3308,164.1551,164.3216,7400.0
2015-05-26 14:40:00,177.61,177.81,177.45,177.46,8600.0,164.2846,164.4696,164.1366,164.1458,8600.0
2015-05-26 14:50:00,177.49,177.59,177.26,177.49,73000.0,164.1736,164.2661,163.9609,164.1736,73000.0
2015-05-26 15:00:00,177.49,177.5,177.38,177.42,7000.0,164.1736,164.1828,164.0719,164.1088,7000.0
2015-05-26 15:10:00,177.4,177.65,177.39,177.44,11400.0,164.0903,164.3216,164.0811,164.1273,11400.0
2015-05-26 15:20:00,177.47,177.57,177.39,177.53,15200.0,164.1551,164.2476,164.0811,164.2106,15200.0
2015-05-26 15:30:00,177.49,177.59,177.41,177.56,15700.0,164.1736,164.2661,164.0996,164.2383,15700.0
2015-05-26 15:40:00,177.55,177.74,177.22,177.68,48000.0,164.2291,164.4048,163.9239,164.3493,48000.0
2015-05-26 15:50:00,177.68,178.01,177.52,177.86,106600.0,164.3493,164.6546,164.2013,164.5158,106600.0
2015-05-27 09:30:00,178.74,180.17,178.06,180.0,47800.0,165.3298,166.6525,164.7008,166.4953,47800.0
2015-05-27 09:40:00,180.02,180.15,179.6,180.04,18100.0,166.5138,166.634,166.1253,166.5323,18100.0
2015-05-27 09:50:00,179.91,180.17,178.67,178.82,44100.0,166.412,166.6525,165.2651,165.4038,44100.0
2015-05-27 10:00:00,178.94,178.94,178.03,178.22,23400.0,165.5148,165.5148,164.6731,164.8488,23400.0
2015-05-27 10:10:00,178.27,178.45,178.02,178.11,21700.0,164.8951,165.0616,164.6638,164.7471,21700.0
2015-05-27 10:20:00,177.99,178.22,177.82,178.13,24200.0,164.6361,164.8488,164.4788,164.7656,24200.0
2015-05-27 10:30:00,178.2,178.71,178.13,178.56,7600.0,164.8303,165.3021,164.7656,165.1633,7600.0
2015-05-27 10:40:00,178.56,178.75,178.48,178.75,9800.0,165.1633,165.3391,165.0893,165.3391,9800.0
2015-05-27 10:50:00,178.64,178.85,178.49,178.77,25700.0,165.2373,165.4316,165.0986,165.3576,25700.0
2015-05-27 11:00:00,178.74,178.98,178.62,178.98,9800.0,165.3298,165.5518,165.2188,165.5518,9800.0
2015-05-27 11:10:00,179.0,179.61,179.0,179.44,9400.0,165.5703,166.1345,165.5703,165.9773,9400.0
2015-05-27 11:20:00,179.39,179.39,179.1,179.19,8800.0,165.931,165.931,165.6628,165.7461,8800.0
2015-05-27 11:30:00,179.15,179.4,179.14,179.32,3300.0,165.7091,165.9403,165.6998,165.8663,3300.0
2015-05-27 11:40:00,179.29,179.86,179.27,179.59,47400.0,165.8386,166.3658,165.8201,166.116,47400.0
2015-05-27 11:50:00,179.59,179.71,179.47,179.55,4100.0,166.116,166.227,166.005,166.079,4100.0
2015-05-27 12:00:00,179.53,179.68,179.5,179.61,5600.0,166.0605,166.1993,166.0328,166.1345,5600.0
2015-05-27 12:10:00,179.58,179.58,179.3,179.3,3500.0,166.1068,166.1068,165.8478,165.8478,3500.0
2015-05-27 12:20:00,179.29,179.33,179.15,179.18,10700.0,165.8386,165.8755,165.7091,165.7368,10700.0
2015-05-27 12:30:00,179.2,179.29,179.09,179.14,8300.0,165.7553,165.8386,165.6536,165.6998,8300.0
2015-05-27 12:40:00,179.12,179.12,178.81,178.85,5100.0,165.6813,165.6813,165.3946,165.4316,5100.0
2015-05-27 12:50:00,178.82,178.98,178.76,178.93,5600.0,165.4038,165.5518,165.3483,165.5056,5600.0
2015-05-27 13:00:00,178.9,179.0,178.87,178.96,3600.0,165.4778,165.5703,165.4501,165.5333,3600.0
2015-05-27 13:10:00,178.92,179.0,178.81,178.81,3700.0,165.4963,165.5703,165.3946,165.3946,3700.0
2015-05-27 13:20:00,178.83,178.93,178.78,178.79,3300.0,165.4131,165.5056,165.3668,165.3761,3300.0
2015-05-27 13:30:00,178.77,178.97,178.75,178.75,5800.0,165.3576,165.5426,165.3391,165.3391,5800.0
2015-05-27 13:40:00,178.81,178.85,178.55,178.55,3600.0,165.3946,165.4316,165.1541,165.1541,3600.0
2015-05-27 13:50:00,178.54,178.73,178.53,178.69,3600.0,165.1448,165.3206,165.1356,165.2836,3600.0
2015-05-27 14:00:00,178.73,178.74,178.6,178.66,3400.0,165.3206,165.3298,165.2003,165.2558,3400.0
2015-05-27 14:10:00,178.72,178.94,178.66,178.94,7400.0,165.3113,165.5148,165.2558,165.5148,7400.0
2015-05-27 14:20:00,178.9,178.94,178.61,178.62,5400.0,165.4778,165.5148,165.2096,165.2188,5400.0
2015-05-27 14:30:00,178.67,178.84,178.62,178.79,8100.0,165.2651,165.4223,165.2188,165.3761,8100.0
2015-05-27 14:40:00,178.78,178.78,178.51,178.51,5700.0,165.3668,165.3668,165.1171,165.1171,5700.0
2015-05-27 14:50:00,178.51,178.56,178.42,178.48,18300.0,165.1171,165.1633,165.0338,165.0893,18300.0
2015-05-27 15:00:00,178.52,178.65,178.49,178.56,10600.0,165.1263,165.2466,165.0986,165.1633,10600.0
2015-05-27 15:10:00,178.56,178.71,178.49,178.71,8000.0,165.1633,165.3021,165.0986,165.3021,8000.0
2015-05-27 15:20:00,178.66,178.68,178.54,178.54,6000.0,165.2558,165.2743,165.1448,165.1448,6000.0
2015-05-27 15:30:00,178.61,178.62,178.29,178.33,32000.0,165.2096,165.2188,164.9136,164.9506,32000.0
2015-05-27 15:40:00,178.34,178.51,178.26,178.36,41000.0,164.9598,165.1171,164.8858,164.9783,41000.0
2015-05-27 15:50:00,178.36,178.68,178.35,178.44,103300.0,164.9783,165.2743,164.9691,165.0523,103300.0
2015-05-28 09:30:00,178.08,179.75,177.64,179.53,31900.0,164.7193,166.264,164.3123,166.0605,31900.0
2015-05-28 09:40:00,179.53,179.59,178.48,178.55,52600.0,166.0605,166.116,165.0893,165.1541,52600.0
2015-05-28 09:50:00,178.6,178.7,177.62,177.64,11600.0,165.2003,165.2928,164.2938,164.3123,11600.0
2015-05-28 10:00:00,177.68,177.99,177.35,177.93,12100.0,164.3493,164.6361,164.0441,164.5806,12100.0
2015-05-28 10:10:00,178.05,178.25,177.81,177.9,21500.0,164.6916,164.8766,164.4696,164.5528,21500.0
2015-05-28 10:20:00,177.9,178.03,177.5,177.79,17900.0,164.5528,164.6731,164.1828,164.4511,17900.0
2015-05-28 10:30:00,177.62,177.75,177.27,177.74,22900.0,164.2938,164.4141,163.9701,164.4048,22900.0
2015-05-28 10:40:00,177.81,178.05,177.64,178.05,7600.0,164.4696,164.6916,164.3123,164.6916,7600.0
2015-05-28 10:50:00,178.05,178.24,178.02,178.06,10400.0,164.6916,164.8673,164.6638,164.7008,10400.0
2015-05-28 11:00:00,177.94,177.99,177.51,177.61,8300.0,164.5898,164.6361,164.1921,164.2846,8300.0
2015-05-28 11:10:00,177.59,177.95,177.47,177.72,17400.0,164.2661,164.5991,164.1551,164.3863,17400.0
2015-05-28 11:20:00,177.76,178.02,177.76,177.94,10700.0,164.4233,164.6638,164.4233,164.5898,10700.0
2015-05-28 11:30:00,178.01,178.09,177.69,177.91,13500.0,164.6546,164.7286,164.3586,164.5621,13500.0
2015-05-28 11:40:00,177.91,177.91,177.63,177.63,8500.0,164.5621,164.5621,164.3031,164.3031,8500.0
2015-05-28 11:50:00,177.75,177.75,177.54,177.58,21600.0,164.4141,164.4141,164.2198,164.2568,21600.0
2015-05-28 12:00:00,177.6,177.71,177.45,177.71,38400.0,164.2753,164.3771,164.1366,164.3771,38400.0
2015-05-28 12:10:00,177.75,177.95,177.55,177.55,19800.0,164.4141,164.5991,164.2291,164.2291,19800.0
2015-05-28 12:20:00,177.59,177.66,177.51,177.59,21900.0,164.2661,164.3308,164.1921,164.2661,21900.0
2015-05-28 12:30:00,177.66,177.69,177.38,177.55,8400.0,164.3308,164.3586,164.0719,164.2291,8400.0
2015-05-28 12:40:00,177.56,177.86,177.55,177.85,13300.0,164.2383,164.5158,164.2291,164.5066,13300.0
2015-05-28 12:50:00,177.86,177.94,177.82,177.94,15700.0,164.5158,164.5898,164.4788,164.5898,15700.0
2015-05-28 13:00:00,177.92,177.94,177.75,177.75,12000.0,164.5713,164.5898,164.4141,164.4141,12000.0
2015-05-28 13:10:00,177.75,177.83,177.62,177.7,13300.0,164.4141,164.4881,164.2938,164.3678,13300.0
2015-05-28 13:20:00,177.69,177.7,177.5,177.62,11200.0,164.3586,164.3678,164.1828,164.2938,11200.0
2015-05-28 13:30:00,177.64,177.83,177.56,177.81,18100.0,164.3123,164.4881,164.2383,164.4696,18100.0
2015-05-28 13:40:00,177.8,177.87,177.77,177.79,14000.0,164.4603,164.5251,164.4326,164.4511,14000.0
2015-05-28 13:50:00,177.79,177.93,177.79,177.84,14900.0,164.4511,164.5806,164.4511,164.4973,14900.0
2015-05-28 14:00:00,177.85,178.03,177.83,177.99,10700.0,164.5066,164.6731,164.4881,164.6361,10700.0
2015-05-28 14:10:00,177.95,178.03,177.88,178.02,12200.0,164.5991,164.6731,164.5343,164.6638,12200.0
2015-05-28 14:20:00,178.03,178.21,178.01,178.11,16500.0,164.6731,164.8396,164.6546,164.7471,16500.0
2015-05-28 14:30:00,178.11,178.12,177.86,178.05,17300.0,164.7471,164.7563,164.5158,164.6916,17300.0
2015-05-28 14:40:00,177.99,178.14,177.99,178.05,14900.0,164.6361,164.7748,164.6361,164.6916,14900.0
2015-05-28 14:50:00,178.11,178.29,178.07,178.23,13700.0,164.7471,164.9136,164.7101,164.8581,13700.0
2015-05-28 15:00:00,178.23,178.31,178.22,178.29,17200.0,164.8581,164.9321,164.8488,164.9136,17200.0
2015-05-28 15:10:00,178.28,178.31,178.18,178.29,26500.0,164.9043,164.9321,164.8118,164.9136,26500.0
2015-05-28 15:20:00,178.29,178.32,178.04,178.11,27400.0,164.9136,164.9413,164.6823,164.7471,27400.0
2015-05-28 15:30:00,178.11,178.19,177.99,178.18,28800.0,164.7471,164.8211,164.6361,164.8118,28800.0
2015-05-28 15:40:00,178.17,178.68,178.16,178.48,47100.0,164.8026,165.2743,164.7933,165.0893,47100.0
2015-05-28 15:50:00,178.51,178.58,178.4,178.44,97500.0,165.1171,165.1818,165.0153,165.0523,97500.0
2015-05-29 09:30:00,178.62,178.87,177.37,177.94,38000.0,165.2188,165.4501,164.0626,164.5898,38000.0
2015-05-29 09:40:00,178.0,179.06,178.0,178.38,26200.0,164.6453,165.6258,164.6453,164.9968,26200.0
2015-05-29 09:50:00,178.33,178.94,178.05,178.21,23900.0,164.9506,165.5148,164.6916,164.8396,23900.0
2015-05-29 10:00:00,178.16,178.35,177.59,177.64,13500.0,164.7933,164.9691,164.2661,164.3123,13500.0
2015-05-29 10:10:00,177.6,177.66,177.29,177.47,13100.0,164.2753,164.3308,163.9886,164.1551,13100.0
2015-05-29 10:20:00,177.52,177.65,177.22,177.28,41200.0,164.2013,164.3216,163.9239,163.9794,41200.0
2015-05-29 10:30:00,177.15,177.53,177.15,177.43,14400.0,163.8591,164.2106,163.8591,164.1181,14400.0
2015-05-29 10:40:00,177.42,177.47,176.91,176.91,15100.0,164.1088,164.1551,163.6371,163.6371,15100.0
2015-05-29 10:50:00,176.76,176.85,176.53,176.75,13000.0,163.4984,163.5816,163.2856,163.4891,13000.0
2015-05-29 11:00:00,176.77,177.03,176.6,176.88,23200.0,163.5076,163.7481,163.3504,163.6094,23200.0
2015-05-29 11:10:00,176.89,177.01,176.82,177.01,17200.0,163.6186,163.7296,163.5539,163.7296,17200.0
2015-05-29 11:20:00,176.89,177.0,176.73,176.74,8700.0,163.6186,163.7204,163.4706,163.4799,8700.0
2015-05-29 11:30:00,176.71,176.76,176.4,176.59,14400.0,163.4521,163.4984,163.1654,163.3411,14400.0
2015-05-29 11:40:00,176.47,177.18,176.47,177.11,16400.0,163.2301,163.8869,163.2301,163.8221,16400.0
2015-05-29 11:50:00,177.18,177.49,177.18,177.3,30200.0,163.8869,164.1736,163.8869,163.9979,30200.0
2015-05-29 12:00:00,177.28,177.5,177.28,177.47,32400.0,163.9794,164.1828,163.9794,164.1551,32400.0
2015-05-29 12:10:00,177.47,177.5,177.02,177.02,20400.0,164.1551,164.1828,163.7389,163.7389,20400.0
2015-05-29 12:20:00,177.05,177.55,177.0,177.55,23100.0,163.7666,164.2291,163.7204,164.2291,23100.0
2015-05-29 12:30:00,177.63,178.02,177.62,177.68,13700.0,164.3031,164.6638,164.2938,164.3493,13700.0
2015-05-29 12:40:00,177.62,177.62,177.27,177.3,13300.0,164.2938,164.2938,163.9701,163.9979,13300.0
2015-05-29 12:50:00,177.32,177.5,177.04,177.11,18400.0,164.0164,164.1828,163.7574,163.8221,18400.0
2015-05-29 13:00:00,177.05,177.24,176.83,177.18,17500.0,163.7666,163.9424,163.5631,163.8869,17500.0
2015-05-29 13:10:00,177.15,210.65,177.15,207.21,862300.0,163.8591,194.8457,163.8591,191.6638,862300.0
2015-05-29 13:20:00,208.56,208.93,205.01,208.75,955300.0,192.9125,193.2548,189.6289,193.0883,955300.0
2015-05-29 13:30:00,208.54,211.25,207.94,210.38,693000.0,192.894,195.4007,192.339,194.596,693000.0
2015-05-29 13:40:00,210.2,211.25,208.9,209.09,595500.0,194.4295,195.4007,193.227,193.4028,595500.0
2015-05-29 13:50:00,209.01,219.79,208.19,216.09,923500.0,193.3288,203.3,192.5703,199.8776,923500.0
2015-05-29 14:00:00,216.31,216.9,213.06,213.1,421400.0,200.0811,200.6268,197.0749,197.1119,421400.0
2015-05-29 14:10:00,213.06,213.3,211.01,211.14,322800.0,197.0749,197.2969,195.1787,195.299,322800.0
2015-05-29 14:20:00,211.57,211.99,210.01,210.08,402900.0,195.6967,196.0852,194.2537,194.3185,402900.0
2015-05-29 14:30:00,210.1,210.76,209.69,210.09,281400.0,194.337,194.9475,193.9578,194.3277,281400.0
2015-05-29 14:40:00,210.07,210.64,209.18,210.06,157000.0,194.3092,194.8365,193.486,194.3,157000.0
2015-05-29 14:50:00,210.11,210.92,208.66,209.66,211000.0,194.3462,195.0955,193.005,193.93,211000.0
2015-05-29 15:00:00,209.62,213.85,209.62,212.58,251800.0,193.893,197.8056,193.893,196.6309,251800.0
2015-05-29 15:10:00,212.58,213.29,210.76,211.35,327200.0,196.6309,197.2877,194.9475,195.4932,327200.0
2015-05-29 15:20:00,211.35,212.77,210.5,211.5,192100.0,195.4932,196.8067,194.707,195.632,192100.0
2015-05-29 15:30:00,211.52,212.1,210.63,212.1,211200.0,195.6505,196.1869,194.8272,196.1869,211200.0
2015-05-29 15:40:00,212.21,213.67,210.66,211.31,385700.0,196.2887,197.6391,194.855,195.4562,385700.0
2015-05-29 15:50:00,211.2,215.0,210.9,214.32,881000.0,195.3545,198.8694,195.077,198.2404,881000.0
2015-06-01 09:30:00,213.15,215.5,210.33,212.19,489876.0,197.1582,199.3319,194.5497,196.2702,489876.0
2015-06-01 09:40:00,212.2,214.95,212.0,213.69,319869.0,196.2794,198.8231,196.0944,197.6576,319869.0
2015-06-01 09:50:00,213.38,213.7,212.17,212.74,133779.0,197.3709,197.6669,196.2517,196.7789,133779.0
2015-06-01 10:00:00,212.76,213.21,211.85,212.26,202030.0,196.7974,197.2137,195.9557,196.3349,202030.0
2015-06-01 10:10:00,212.23,213.0,211.99,212.56,164842.0,196.3072,197.0194,196.0852,196.6124,164842.0
2015-06-01 10:20:00,212.56,212.98,212.3,212.83,49045.0,196.6124,197.0009,196.3719,196.8622,49045.0
2015-06-01 10:30:00,212.71,214.52,212.46,214.01,115282.0,196.7512,198.4254,196.5199,197.9536,115282.0
2015-06-01 10:40:00,213.95,214.25,213.33,213.86,50773.0,197.8981,198.1756,197.3247,197.8149,50773.0
2015-06-01 10:50:00,213.86,214.44,213.05,213.25,99507.0,197.8149,198.3514,197.0657,197.2507,99507.0
2015-06-01 11:00:00,213.24,214.1,213.16,213.57,57180.0,197.2414,198.0369,197.1674,197.5467,57180.0
2015-06-01 11:10:00,213.51,214.95,213.51,214.63,134645.0,197.4912,198.8231,197.4912,198.5271,134645.0
2015-06-01 11:20:00,214.64,214.85,214.46,214.57,101343.0,198.5364,198.7306,198.3699,198.4716,101343.0
2015-06-01 11:30:00,214.53,214.78,214.11,214.42,67877.0,198.4346,198.6659,198.0461,198.3329,67877.0
2015-06-01 11:40:00,214.43,215.01,214.42,214.97,149111.0,198.3421,198.8786,198.3329,198.8416,149111.0
2015-06-01 11:50:00,215.0,216.11,214.8,215.55,70725.0,198.8694,199.8961,198.6844,199.3781,70725.0
2015-06-01 12:00:00,215.56,216.0,215.42,215.86,64200.0,199.3873,199.7943,199.2579,199.6648,64200.0
2015-06-01 12:10:00,215.89,216.99,215.88,216.99,92826.0,199.6926,200.7101,199.6833,200.7101,92826.0
2015-06-01 12:20:00,216.97,217.0,215.44,215.69,50367.0,200.6916,200.7193,199.2764,199.5076,50367.0
2015-06-01 12:30:00,215.82,216.45,215.76,216.2,115502.0,199.6278,200.2106,199.5723,199.9793,115502.0
2015-06-01 12:40:00,216.29,216.32,216.01,216.05,26427.0,200.0626,200.0903,199.8036,199.8406,26427.0
2015-06-01 12:50:00,216.03,216.1,215.26,216.1,32958.0,199.8221,199.8868,199.1099,199.8868,32958.0
2015-06-01 13:00:00,216.18,216.25,215.71,216.02,44217.0,199.9608,200.0256,199.5261,199.8128,44217.0
2015-06-01 13:10:00,216.07,216.5,215.98,216.1,79434.0,199.8591,200.2568,199.7758,199.8868,79434.0
2015-06-01 13:20:00,216.11,216.33,215.39,215.55,31631.0,199.8961,200.0996,199.2301,199.3781,31631.0
2015-06-01 13:30:00,215.69,215.97,215.32,215.41,41938.0,199.5076,199.7666,199.1654,199.2486,41938.0
2015-06-01 13:40:00,215.41,215.44,215.01,215.15,85458.0,199.2486,199.2764,198.8786,199.0081,85458.0
2015-06-01 13:50:00,215.13,215.78,215.12,215.47,61369.0,198.9896,199.5908,198.9804,199.3041,61369.0
2015-06-01 14:00:00,215.47,216.23,215.47,216.01,59166.0,199.3041,200.0071,199.3041,199.8036,59166.0
2015-06-01 14:10:00,216.01,216.23,215.61,215.81,49907.0,199.8036,200.0071,199.4336,199.6186,49907.0
2015-06-01 14:20:00,215.86,216.04,215.75,215.99,55358.0,199.6648,199.8313,199.5631,199.7851,55358.0
2015-06-01 14:30:00,216.03,216.22,215.31,215.37,89148.0,199.8221,199.9978,199.1561,199.2116,89148.0
2015-06-01 14:40:00,215.33,215.98,215.15,215.5,108727.0,199.1746,199.7758,199.0081,199.3319,108727.0
2015-06-01 14:50:00,215.37,215.84,215.07,215.44,88203.0,199.2116,199.6463,198.9341,199.2764,88203.0
2015-06-01 15:00:00,215.43,215.54,214.01,214.01,82959.0,199.2671,199.3689,197.9536,197.9536,82959.0
2015-06-01 15:10:00,214.03,214.51,213.92,214.16,114731.0,197.9721,198.4161,197.8704,198.0924,114731.0
2015-06-01 15:20:00,214.13,215.0,213.78,214.99,115223.0,198.0646,198.8694,197.7409,198.8601,115223.0
2015-06-01 15:30:00,214.94,215.0,214.53,214.87,76389.0,198.8139,198.8694,198.4346,198.7491,76389.0
2015-06-01 15:40:00,214.89,214.93,213.9,214.12,69883.0,198.7676,198.8046,197.8519,198.0554,69883.0
2015-06-01 15:50:00,214.15,215.03,214.06,215.0,348172.0,198.0831,198.8971,197.9999,198.8694,348172.0
2015-06-02 09:30:00,214.66,215.09,214.1,214.96,58011.0,198.5549,198.9526,198.0369,198.8324,58011.0
2015-06-02 09:40:00,215.0,215.16,214.6,214.98,36268.0,198.8694,199.0174,198.4994,198.8509,36268.0
2015-06-02 09:50:00,215.0,215.17,214.63,214.71,82451.0,198.8694,199.0266,198.5271,198.6011,82451.0
2015-06-02 10:00:00,214.8,215.12,214.53,214.7,36278.0,198.6844,198.9804,198.4346,198.5919,36278.0
2015-06-02 10:10:00,214.78,215.2,214.11,214.17,65899.0,198.6659,199.0544,198.0461,198.1016,65899.0
2015-06-02 10:20:00,214.24,214.88,213.91,214.83,30858.0,198.1664,198.7584,197.8611,198.7121,30858.0
2015-06-02 10:30:00,214.82,215.12,214.62,214.97,38149.0,198.7029,198.9804,198.5179,198.8416,38149.0
2015-06-02 10:40:00,214.99,215.03,214.6,214.75,81697.0,198.8601,198.8971,198.4994,198.6381,81697.0
2015-06-02 10:50:00,214.76,214.88,214.21,214.21,34627.0,198.6474,198.7584,198.1386,198.1386,34627.0
2015-06-02 11:00:00,214.2,214.24,213.9,214.15,43597.0,198.1294,198.1664,197.8519,198.0831,43597.0
2015-06-02 11:10:00,214.28,214.31,213.86,214.0,19725.0,198.2034,198.2311,197.8149,197.9444,19725.0
2015-06-02 11:20:00,214.0,214.36,213.99,214.21,17736.0,197.9444,198.2774,197.9351,198.1386,17736.0
2015-06-02 11:30:00,214.29,215.0,214.0,214.94,16189.0,198.2126,198.8694,197.9444,198.8139,16189.0
2015-06-02 11:40:00,215.01,215.14,214.82,215.0,37417.0,198.8786,198.9989,198.7029,198.8694,37417.0
2015-06-02 11:50:00,215.0,215.04,214.41,214.57,13915.0,198.8694,198.9064,198.3236,198.4716,13915.0
2015-06-02 12:00:00,214.64,216.0,214.63,215.93,41515.0,198.5364,199.7943,198.5271,199.7296,41515.0
2015-06-02 12:10:00,215.9,215.99,215.45,215.52,16917.0,199.7018,199.7851,199.2856,199.3504,16917.0
2015-06-02 12:20:00,215.69,216.02,215.63,215.8,13779.0,199.5076,199.8128,199.4521,199.6093,13779.0
2015-06-02 12:30:00,215.94,215.98,215.7,215.7,32823.0,199.7388,199.7758,199.5168,199.5168,32823.0
2015-06-02 12:40:00,215.73,215.73,214.96,215.41,78573.0,199.5446,199.5446,198.8324,199.2486,78573.0
2015-06-02 12:50:00,215.57,215.57,215.17,215.19,39834.0,199.3966,199.3966,199.0266,199.0451,39834.0
2015-06-02 13:00:00,215.32,215.38,215.01,215.22,30041.0,199.1654,199.2209,198.8786,199.0729,30041.0
2015-06-02 13:10:00,215.18,215.24,214.54,214.88,27907.0,199.0359,199.0914,198.4439,198.7584,27907.0
2015-06-02 13:20:00,214.81,214.9,214.34,214.39,13703.0,198.6936,198.7769,198.2589,198.3051,13703.0
2015-06-02 13:30:00,214.39,214.6,214.29,214.37,19151.0,198.3051,198.4994,198.2126,198.2866,19151.0
2015-06-02 13:40:00,214.32,214.73,214.24,214.55,57020.0,198.2404,198.6196,198.1664,198.4531,57020.0
2015-06-02 13:50:00,214.5,214.6,214.44,214.49,24812.0,198.4069,198.4994,198.3514,198.3976,24812.0
2015-06-02 14:00:00,214.49,214.65,214.15,214.42,50239.0,198.3976,198.5456,198.0831,198.3329,50239.0
2015-06-02 14:10:00,214.42,214.46,213.92,213.92,31119.0,198.3329,198.3699,197.8704,197.8704,31119.0
2015-06-02 14:20:00,213.89,214.4,213.55,214.27,30348.0,197.8426,198.3144,197.5282,198.1941,30348.0
2015-06-02 14:30:00,214.28,215.11,214.28,214.8,20855.0,198.2034,198.9711,198.2034,198.6844,20855.0
2015-06-02 14:40:00,214.71,215.04,214.58,214.83,71458.0,198.6011,198.9064,198.4809,198.7121,71458.0
2015-06-02 14:50:00,214.86,215.43,214.59,215.23,112553.0,198.7399,199.2671,198.4901,199.0821,112553.0
2015-06-02 15:00:00,215.23,215.31,214.69,215.02,83461.0,199.0821,199.1561,198.5826,198.8879,83461.0
2015-06-02 15:10:00,215.0,215.1,214.48,214.48,47729.0,198.8694,198.9619,198.3884,198.3884,47729.0
2015-06-02 15:20:00,214.5,214.54,214.03,214.39,29146.0,198.4069,198.4439,197.9721,198.3051,29146.0
2015-06-02 15:30:00,214.43,214.73,214.11,214.43,81994.0,198.3421,198.6196,198.0461,198.3421,81994.0
2015-06-02 15:40:00,214.36,214.5,214.06,214.22,80120.0,198.2774,198.4069,197.9999,198.1479,80120.0
2015-06-02 15:50:00,214.23,214.86,214.09,214.75,123145.0,198.1571,198.7399,198.0276,198.6381,123145.0
2015-06-03 09:30:00,214.5,215.1,213.29,214.29,98648.0,198.4069,198.9619,197.2877,198.2126,98648.0
2015-06-03 09:40:00,213.98,215.0,213.93,214.91,43437.0,197.9259,198.8694,197.8796,198.7861,43437.0
2015-06-03 09:50:00,214.93,214.93,213.85,214.08,92396.0,198.8046,198.8046,197.8056,198.0184,92396.0
2015-06-03 10:00:00,214.15,214.3,213.92,214.16,76758.0,198.0831,198.2219,197.8704,198.0924,76758.0
2015-06-03 10:10:00,214.25,214.3,213.78,213.78,59588.0,198.1756,198.2219,197.7409,197.7409,59588.0
2015-06-03 10:20:00,213.78,213.81,212.3,213.56,141938.0,197.7409,197.7686,196.3719,197.5374,141938.0
2015-06-03 10:30:00,213.48,214.0,213.3,213.87,96724.0,197.4634,197.9444,197.2969,197.8241,96724.0
2015-06-03 10:40:00,213.87,214.01,213.7,213.9,31223.0,197.8241,197.9536,197.6669,197.8519,31223.0
2015-06-03 10:50:00,213.83,214.3,213.78,214.29,133067.0,197.7871,198.2219,197.7409,198.2126,133067.0
2015-06-03 11:00:00,214.31,214.84,214.3,214.77,117379.0,198.2311,198.7214,198.2219,198.6566,117379.0
2015-06-03 11:10:00,214.77,215.02,214.33,214.58,85572.0,198.6566,198.8879,198.2496,198.4809,85572.0
2015-06-03 11:20:00,214.67,214.78,213.88,214.09,30495.0,198.5641,198.6659,197.8334,198.0276,30495.0
2015-06-03 11:30:00,214.1,214.23,213.54,213.54,69993.0,198.0369,198.1571,197.5189,197.5189,69993.0
2015-06-03 11:40:00,213.72,213.89,213.1,213.44,77794.0,197.6854,197.8426,197.1119,197.4264,77794.0
2015-06-03 11:50:00,213.43,214.57,213.38,214.47,78181.0,197.4172,198.4716,197.3709,198.3791,78181.0
2015-06-03 12:00:00,214.52,215.06,214.31,214.99,25146.0,198.4254,198.9249,198.2311,198.8601,25146.0
2015-06-03 12:10:00,215.0,215.06,214.58,214.58,23649.0,198.8694,198.9249,198.4809,198.4809,23649.0
2015-06-03 12:20:00,214.6,214.69,213.91,214.09,26150.0,198.4994,198.5826,197.8611,198.0276,26150.0
2015-06-03 12:30:00,214.21,214.44,213.83,214.38,28807.0,198.1386,198.3514,197.7871,198.2959,28807.0
2015-06-03 12:40:00,214.4,214.8,214.22,214.65,21447.0,198.3144,198.6844,198.1479,198.5456,21447.0
2015-06-03 12:50:00,214.64,214.73,214.32,214.56,36529.0,198.5364,198.6196,198.2404,198.4624,36529.0
2015-06-03 13:00:00,214.54,214.62,213.9,213.95,42191.0,198.4439,198.5179,197.8519,197.8981,42191.0
2015-06-03 13:10:00,214.0,214.1,213.73,213.91,52628.0,197.9444,198.0369,197.6946,197.8611,52628.0
2015-06-03 13:20:00,213.89,213.9,213.3,213.52,24503.0,197.8426,197.8519,197.2969,197.5004,24503.0
2015-06-03 13:30:00,213.48,213.54,213.08,213.19,23607.0,197.4634,197.5189,197.0934,197.1952,23607.0
2015-06-03 13:40:00,213.2,213.78,213.19,213.55,29608.0,197.2044,197.7409,197.1952,197.5282,29608.0
2015-06-03 13:50:00,213.55,213.55,213.1,213.46,33451.0,197.5282,197.5282,197.1119,197.4449,33451.0
2015-06-03 14:00:00,213.53,213.8,213.36,213.78,21866.0,197.5097,197.7594,197.3524,197.7409,21866.0
2015-06-03 14:10:00,213.74,214.01,213.09,213.84,45506.0,197.7039,197.9536,197.1027,197.7964,45506.0
2015-06-03 14:20:00,213.92,214.49,213.85,214.37,18468.0,197.8704,198.3976,197.8056,198.2866,18468.0
2015-06-03 14:30:00,214.4,214.48,213.73,214.24,36015.0,198.3144,198.3884,197.6946,198.1664,36015.0
2015-06-03 14:40:00,214.2,214.51,214.18,214.2,20536.0,198.1294,198.4161,198.1109,198.1294,20536.0
2015-06-03 14:50:00,214.25,214.67,213.99,214.67,19006.0,198.1756,198.5641,197.9351,198.5641,19006.0
2015-06-03 15:00:00,214.75,214.95,214.07,214.3,47507.0,198.6381,198.8231,198.0091,198.2219,47507.0
2015-06-03 15:10:00,214.33,214.85,214.23,214.3,92447.0,198.2496,198.7306,198.1571,198.2219,92447.0
2015-06-03 15:20:00,214.29,214.3,213.8,214.12,52779.0,198.2126,198.2219,197.7594,198.0554,52779.0
2015-06-03 15:30:00,214.11,214.32,214.01,214.32,44175.0,198.0461,198.2404,197.9536,198.2404,44175.0
2015-06-03 15:40:00,214.37,214.81,214.1,214.1,116565.0,198.2866,198.6936,198.0369,198.0369,116565.0
2015-06-03 15:50:00,214.1,214.14,213.59,213.63,175431.0,198.0369,198.0739,197.5652,197.6022,175431.0
2015-06-04 09:30:00,212.5,212.91,211.46,212.01,61250.0,196.5569,196.9362,195.595,196.1037,61250.0
2015-06-04 09:40:00,211.83,213.33,211.83,213.02,26795.0,195.9372,197.3247,195.9372,197.0379,26795.0
2015-06-04 09:50:00,213.03,213.31,212.61,213.01,29645.0,197.0472,197.3062,196.6587,197.0287,29645.0
2015-06-04 10:00:00,213.01,214.0,212.99,213.56,31750.0,197.0287,197.9444,197.0102,197.5374,31750.0
2015-06-04 10:10:00,213.52,213.55,212.95,212.98,38509.0,197.5004,197.5282,196.9732,197.0009,38509.0
2015-06-04 10:20:00,213.06,213.69,212.72,213.4,134562.0,197.0749,197.6576,196.7604,197.3894,134562.0
2015-06-04 10:30:00,213.28,213.93,213.17,213.85,46244.0,197.2784,197.8796,197.1767,197.8056,46244.0
2015-06-04 10:40:00,213.83,213.92,213.37,213.44,27298.0,197.7871,197.8704,197.3617,197.4264,27298.0
2015-06-04 10:50:00,213.44,213.44,212.7,212.86,23011.0,197.4264,197.4264,196.7419,196.8899,23011.0
2015-06-04 11:00:00,212.87,212.96,212.61,212.61,14217.0,196.8992,196.9824,196.6587,196.6587,14217.0
2015-06-04 11:10:00,212.46,212.97,212.24,212.33,19761.0,196.5199,196.9917,196.3164,196.3997,19761.0
2015-06-04 11:20:00,212.41,212.8,212.37,212.53,38891.0,196.4737,196.8344,196.4367,196.5847,38891.0
2015-06-04 11:30:00,212.35,212.92,212.33,212.92,51869.0,196.4182,196.9454,196.3997,196.9454,51869.0
2015-06-04 11:40:00,213.0,213.0,212.02,212.25,23382.0,197.0194,197.0194,196.1129,196.3257,23382.0
2015-06-04 11:50:00,212.24,212.73,212.24,212.68,26827.0,196.3164,196.7697,196.3164,196.7234,26827.0
2015-06-04 12:00:00,212.62,212.84,212.36,212.71,19073.0,196.6679,196.8714,196.4274,196.7512,19073.0
2015-06-04 12:10:00,212.8,213.36,212.79,212.97,18864.0,196.8344,197.3524,196.8252,196.9917,18864.0
2015-06-04 12:20:00,212.85,213.2,212.83,213.12,9737.0,196.8807,197.2044,196.8622,197.1304,9737.0
2015-06-04 12:30:00,213.07,213.16,212.92,212.94,39107.0,197.0842,197.1674,196.9454,196.9639,39107.0
2015-06-04 12:40:00,212.93,213.24,212.82,213.15,45528.0,196.9547,197.2414,196.8529,197.1582,45528.0
2015-06-04 12:50:00,213.22,213.34,212.86,213.29,26496.0,197.2229,197.3339,196.8899,197.2877,26496.0
2015-06-04 13:00:00,213.34,213.34,212.82,212.82,27582.0,197.3339,197.3339,196.8529,196.8529,27582.0
2015-06-04 13:10:00,212.86,213.14,212.62,212.84,37216.0,196.8899,197.1489,196.6679,196.8714,37216.0
2015-06-04 13:20:00,212.75,213.03,212.34,212.41,40216.0,196.7882,197.0472,196.4089,196.4737,40216.0
2015-06-04 13:30:00,212.43,212.57,212.29,212.48,40600.0,196.4922,196.6217,196.3627,196.5384,40600.0
2015-06-04 13:40:00,212.48,212.71,212.39,212.5,13921.0,196.5384,196.7512,196.4552,196.5569,13921.0
2015-06-04 13:50:00,212.53,212.54,212.41,212.53,18445.0,196.5847,196.5939,196.4737,196.5847,18445.0
2015-06-04 14:00:00,212.54,212.54,212.06,212.13,47632.0,196.5939,196.5939,196.1499,196.2147,47632.0
2015-06-04 14:10:00,212.05,212.48,212.0,212.25,7534.0,196.1407,196.5384,196.0944,196.3257,7534.0
2015-06-04 14:20:00,212.26,212.46,212.23,212.34,6584.0,196.3349,196.5199,196.3072,196.4089,6584.0
2015-06-04 14:30:00,212.17,212.46,212.13,212.46,11370.0,196.2517,196.5199,196.2147,196.5199,11370.0
2015-06-04 14:40:00,212.41,212.72,212.39,212.69,11388.0,196.4737,196.7604,196.4552,196.7327,11388.0
2015-06-04 14:50:00,212.63,212.69,212.52,212.52,8649.0,196.6772,196.7327,196.5754,196.5754,8649.0
2015-06-04 15:00:00,212.52,212.65,212.37,212.53,42851.0,196.5754,196.6957,196.4367,196.5847,42851.0
2015-06-04 15:10:00,212.53,212.58,212.29,212.51,18083.0,196.5847,196.6309,196.3627,196.5662,18083.0
2015-06-04 15:20:00,212.51,212.6,212.4,212.51,23612.0,196.5662,196.6494,196.4644,196.5662,23612.0
2015-06-04 15:30:00,212.51,212.92,212.4,212.83,15710.0,196.5662,196.9454,196.4644,196.8622,15710.0
2015-06-04 15:40:00,212.86,213.6,212.72,213.55,58967.0,196.8899,197.5744,196.7604,197.5282,58967.0
2015-06-04 15:50:00,213.6,213.64,212.89,213.32,155652.0,197.5744,197.6114,196.9177,197.3154,155652.0
2015-06-05 09:30:00,212.48,212.93,211.14,211.64,33892.0,196.5384,196.9547,195.299,195.7615,33892.0
2015-06-05 09:40:00,211.64,212.89,211.47,212.57,27071.0,195.7615,196.9177,195.6042,196.6217,27071.0
2015-06-05 09:50:00,212.56,213.1,212.39,212.79,57863.0,196.6124,197.1119,196.4552,196.8252,57863.0
2015-06-05 10:00:00,212.8,212.99,212.4,212.65,31253.0,196.8344,197.0102,196.4644,196.6957,31253.0
2015-06-05 10:10:00,212.72,212.94,212.53,212.78,53369.0,196.7604,196.9639,196.5847,196.8159,53369.0
2015-06-05 10:20:00,212.79,213.29,212.64,212.74,20972.0,196.8252,197.2877,196.6864,196.7789,20972.0
2015-06-05 10:30:00,212.79,212.91,212.67,212.88,13271.0,196.8252,196.9362,196.7142,196.9084,13271.0
2015-06-05 10:40:00,212.88,212.88,212.61,212.61,5597.0,196.9084,196.9084,196.6587,196.6587,5597.0
2015-06-05 10:50:00,212.61,212.66,211.9,212.12,17028.0,196.6587,196.7049,196.0019,196.2054,17028.0
2015-06-05 11:00:00,212.2,212.9,212.16,212.74,24639.0,196.2794,196.9269,196.2424,196.7789,24639.0
2015-06-05 11:10:00,212.78,213.8,212.78,213.7,23216.0,196.8159,197.7594,196.8159,197.6669,23216.0
2015-06-05 11:20:00,213.66,213.98,213.62,213.84,20056.0,197.6299,197.9259,197.5929,197.7964,20056.0
2015-06-05 11:30:00,213.92,213.92,213.04,213.07,21189.0,197.8704,197.8704,197.0564,197.0842,21189.0
2015-06-05 11:40:00,213.13,213.34,212.86,213.04,15415.0,197.1397,197.3339,196.8899,197.0564,15415.0
2015-06-05 11:50:00,213.12,214.0,213.1,213.85,21187.0,197.1304,197.9444,197.1119,197.8056,21187.0
2015-06-05 12:00:00,213.79,214.24,213.64,214.24,18906.0,197.7501,198.1664,197.6114,198.1664,18906.0
2015-06-05 12:10:00,214.24,214.3,213.59,213.59,10681.0,198.1664,198.2219,197.5652,197.5652,10681.0
2015-06-05 12:20:00,213.64,214.0,213.43,213.9,11763.0,197.6114,197.9444,197.4172,197.8519,11763.0
2015-06-05 12:30:00,213.85,214.15,213.8,213.85,16839.0,197.8056,198.0831,197.7594,197.8056,16839.0
2015-06-05 12:40:00,213.84,214.0,213.57,213.98,36733.0,197.7964,197.9444,197.5467,197.9259,36733.0
2015-06-05 12:50:00,213.98,214.74,213.9,214.37,28138.0,197.9259,198.6289,197.8519,198.2866,28138.0
2015-06-05 13:00:00,214.6,214.6,214.22,214.39,16212.0,198.4994,198.4994,198.1479,198.3051,16212.0
2015-06-05 13:10:00,214.4,214.7,214.3,214.6,41862.0,198.3144,198.5919,198.2219,198.4994,41862.0
2015-06-05 13:20:00,214.63,214.63,214.28,214.37,13294.0,198.5271,198.5271,198.2034,198.2866,13294.0
2015-06-05 13:30:00,214.33,214.49,213.87,213.98,28511.0,198.2496,198.3976,197.8241,197.9259,28511.0
2015-06-05 13:40:00,214.0,214.13,213.82,214.07,13402.0,197.9444,198.0646,197.7779,198.0091,13402.0
2015-06-05 13:50:00,214.06,214.34,213.84,213.84,12609.0,197.9999,198.2589,197.7964,197.7964,12609.0
2015-06-05 14:00:00,213.84,214.12,213.76,214.09,10358.0,197.7964,198.0554,197.7224,198.0276,10358.0
2015-06-05 14:10:00,214.07,214.39,214.07,214.25,17795.0,198.0091,198.3051,198.0091,198.1756,17795.0
2015-06-05 14:20:00,214.25,214.31,213.87,214.29,42490.0,198.1756,198.2311,197.8241,198.2126,42490.0
2015-06-05 14:30:00,214.26,214.51,214.12,214.16,51460.0,198.1849,198.4161,198.0554,198.0924,51460.0
2015-06-05 14:40:00,214.12,214.47,213.98,214.16,35114.0,198.0554,198.3791,197.9259,198.0924,35114.0
2015-06-05 14:50:00,214.09,214.48,214.08,214.21,25863.0,198.0276,198.3884,198.0184,198.1386,25863.0
2015-06-05 15:00:00,214.33,214.41,213.97,214.04,16431.0,198.2496,198.3236,197.9166,197.9814,16431.0
2015-06-05 15:10:00,214.04,214.22,213.8,214.07,21081.0,197.9814,198.1479,197.7594,198.0091,21081.0
2015-06-05 15:20:00,214.07,214.38,214.07,214.27,16777.0,198.0091,198.2959,198.0091,198.1941,16777.0
2015-06-05 15:30:00,214.26,214.47,214.03,214.12,37439.0,198.1849,198.3791,197.9721,198.0554,37439.0
2015-06-05 15:40:00,214.11,214.5,213.89,214.48,157012.0,198.0461,198.4069,197.8426,198.3884,157012.0
2015-06-05 15:50:00,214.49,214.69,214.22,214.45,241438.0,198.3976,198.5826,198.1479,198.3606,241438.0
2015-06-08 09:30:00,216.55,218.31,215.84,217.46,257229.0,200.3031,201.931,199.6463,201.1448,257229.0
2015-06-08 09:40:00,217.42,217.42,215.51,215.57,98986.0,201.1078,201.1078,199.3411,199.3966,98986.0
2015-06-08 09:50:00,215.66,216.54,215.07,216.27,45697.0,199.4798,200.2938,198.9341,200.0441,45697.0
2015-06-08 10:00:00,216.49,218.77,216.1,217.49,205194.0,200.2476,202.3565,199.8868,201.1725,205194.0
2015-06-08 10:10:00,217.4,217.88,216.88,217.46,45624.0,201.0893,201.5333,200.6083,201.1448,45624.0
2015-06-08 10:20:00,217.47,218.47,217.35,218.47,60724.0,201.154,202.079,201.0431,202.079,60724.0
2015-06-08 10:30:00,218.4,218.75,218.12,218.33,99944.0,202.0143,202.338,201.7553,201.9495,99944.0
2015-06-08 10:40:00,218.31,219.47,218.26,219.46,66742.0,201.931,203.004,201.8848,202.9947,66742.0
2015-06-08 10:50:00,219.23,219.48,217.78,217.92,62405.0,202.782,203.0132,201.4408,201.5703,62405.0
2015-06-08 11:00:00,217.92,218.27,217.16,217.2,26619.0,201.5703,201.894,200.8673,200.9043,26619.0
2015-06-08 11:10:00,217.11,217.16,216.71,216.74,28023.0,200.8211,200.8673,200.4511,200.4788,28023.0
2015-06-08 11:20:00,216.95,216.98,216.3,216.3,26383.0,200.6731,200.7008,200.0718,200.0718,26383.0
2015-06-08 11:30:00,216.3,216.46,216.05,216.06,24543.0,200.0718,200.2198,199.8406,199.8498,24543.0
2015-06-08 11:40:00,216.05,216.53,216.05,216.08,25402.0,199.8406,200.2846,199.8406,199.8683,25402.0
2015-06-08 11:50:00,216.08,216.22,215.54,215.73,22766.0,199.8683,199.9978,199.3689,199.5446,22766.0
2015-06-08 12:00:00,215.96,216.45,215.76,216.42,17238.0,199.7573,200.2106,199.5723,200.1828,17238.0
2015-06-08 12:10:00,216.39,217.0,216.16,217.0,22195.0,200.1551,200.7193,199.9423,200.7193,22195.0
2015-06-08 12:20:00,217.08,217.33,216.89,217.25,14615.0,200.7933,201.0246,200.6176,200.9506,14615.0
2015-06-08 12:30:00,217.18,217.18,216.65,216.88,34700.0,200.8858,200.8858,200.3956,200.6083,34700.0
2015-06-08 12:40:00,217.0,217.08,216.34,216.97,113033.0,200.7193,200.7933,200.1088,200.6916,113033.0
2015-06-08 12:50:00,216.85,217.0,216.56,216.95,28572.0,200.5806,200.7193,200.3123,200.6731,28572.0
2015-06-08 13:00:00,216.9,216.95,216.0,216.15,12363.0,200.6268,200.6731,199.7943,199.9331,12363.0
2015-06-08 13:10:00,216.21,216.27,215.75,215.95,31975.0,199.9886,200.0441,199.5631,199.7481,31975.0
2015-06-08 13:20:00,216.0,216.1,215.77,215.97,11692.0,199.7943,199.8868,199.5816,199.7666,11692.0
2015-06-08 13:30:00,215.86,215.95,214.64,214.64,66475.0,199.6648,199.7481,198.5364,198.5364,66475.0
2015-06-08 13:40:00,214.98,215.08,214.64,214.95,74052.0,198.8509,198.9434,198.5364,198.8231,74052.0
2015-06-08 13:50:00,214.92,215.43,214.72,215.0,39403.0,198.7954,199.2671,198.6104,198.8694,39403.0
2015-06-08 14:00:00,215.02,215.1,214.4,214.41,50810.0,198.8879,198.9619,198.3144,198.3236,50810.0
2015-06-08 14:10:00,214.4,214.4,213.68,214.04,89705.0,198.3144,198.3144,197.6484,197.9814,89705.0
2015-06-08 14:20:00,214.14,214.74,213.9,214.69,24380.0,198.0739,198.6289,197.8519,198.5826,24380.0
2015-06-08 14:30:00,214.51,215.36,214.51,214.57,23733.0,198.4161,199.2024,198.4161,198.4716,23733.0
2015-06-08 14:40:00,214.58,214.78,214.13,214.53,25865.0,198.4809,198.6659,198.0646,198.4346,25865.0
2015-06-08 14:50:00,214.37,214.84,214.33,214.66,18147.0,198.2866,198.7214,198.2496,198.5549,18147.0
2015-06-08 15:00:00,214.7,214.8,214.04,214.04,19774.0,198.5919,198.6844,197.9814,197.9814,19774.0
2015-06-08 15:10:00,213.99,214.4,213.96,214.05,17120.0,197.9351,198.3144,197.9074,197.9906,17120.0
2015-06-08 15:20:00,214.04,214.09,213.02,213.04,99533.0,197.9814,198.0276,197.0379,197.0564,99533.0
2015-06-08 15:30:00,213.12,213.26,212.31,212.41,91252.0,197.1304,197.2599,196.3812,196.4737,91252.0
2015-06-08 15:40:00,212.4,212.51,212.03,212.1,124024.0,196.4644,196.5662,196.1222,196.1869,124024.0
2015-06-08 15:50:00,212.08,212.61,212.04,212.5,215591.0,196.1684,196.6587,196.1314,196.5569,215591.0
2015-06-09 09:30:00,211.94,212.98,211.4,211.62,36360.0,196.0389,197.0009,195.5395,195.743,36360.0
2015-06-09 09:40:00,211.64,213.38,211.42,213.34,91923.0,195.7615,197.3709,195.558,197.3339,91923.0
2015-06-09 09:50:00,213.39,213.74,213.25,213.52,66922.0,197.3802,197.7039,197.2507,197.5004,66922.0
2015-06-09 10:00:00,213.45,213.62,212.56,212.57,42941.0,197.4357,197.5929,196.6124,196.6217,42941.0
2015-06-09 10:10:00,212.59,212.6,212.16,212.17,64225.0,196.6402,196.6494,196.2424,196.2517,64225.0
2015-06-09 10:20:00,212.16,212.39,212.04,212.16,69603.0,196.2424,196.4552,196.1314,196.2424,69603.0
2015-06-09 10:30:00,212.19,212.26,211.99,212.1,41018.0,196.2702,196.3349,196.0852,196.1869,41018.0
2015-06-09 10:40:00,212.14,212.7,212.14,212.28,21414.0,196.2239,196.7419,196.2239,196.3534,21414.0
2015-06-09 10:50:00,212.29,212.49,212.16,212.49,23400.0,196.3627,196.5477,196.2424,196.5477,23400.0
2015-06-09 11:00:00,212.51,212.73,212.21,212.34,19315.0,196.5662,196.7697,196.2887,196.4089,19315.0
2015-06-09 11:10:00,212.24,212.26,211.85,211.93,30622.0,196.3164,196.3349,195.9557,196.0297,30622.0
2015-06-09 11:20:00,211.94,211.94,211.5,211.84,34299.0,196.0389,196.0389,195.632,195.9464,34299.0
2015-06-09 11:30:00,211.88,212.47,211.88,212.17,15356.0,195.9834,196.5292,195.9834,196.2517,15356.0
2015-06-09 11:40:00,212.22,212.28,212.07,212.08,15756.0,196.2979,196.3534,196.1592,196.1684,15756.0
2015-06-09 11:50:00,212.08,212.09,211.83,212.02,51259.0,196.1684,196.1777,195.9372,196.1129,51259.0
2015-06-09 12:00:00,212.04,212.15,211.83,212.08,59444.0,196.1314,196.2332,195.9372,196.1684,59444.0
2015-06-09 12:10:00,212.1,212.14,211.8,211.87,20327.0,196.1869,196.2239,195.9094,195.9742,20327.0
2015-06-09 12:20:00,211.87,212.4,211.87,212.4,55080.0,195.9742,196.4644,195.9742,196.4644,55080.0
2015-06-09 12:30:00,212.33,212.42,212.12,212.12,15187.0,196.3997,196.4829,196.2054,196.2054,15187.0
2015-06-09 12:40:00,212.23,212.26,212.04,212.06,21739.0,196.3072,196.3349,196.1314,196.1499,21739.0
2015-06-09 12:50:00,212.1,212.35,212.02,212.27,19322.0,196.1869,196.4182,196.1129,196.3442,19322.0
2015-06-09 13:00:00,212.19,212.77,212.19,212.54,39053.0,196.2702,196.8067,196.2702,196.5939,39053.0
2015-06-09 13:10:00,212.59,212.83,212.54,212.76,20969.0,196.6402,196.8622,196.5939,196.7974,20969.0
2015-06-09 13:20:00,212.76,212.93,212.7,212.86,22546.0,196.7974,196.9547,196.7419,196.8899,22546.0
2015-06-09 13:30:00,212.89,212.95,212.85,212.91,10374.0,196.9177,196.9732,196.8807,196.9362,10374.0
2015-06-09 13:40:00,212.85,213.13,212.75,213.01,29631.0,196.8807,197.1397,196.7882,197.0287,29631.0
2015-06-09 13:50:00,213.04,213.06,212.63,212.65,20128.0,197.0564,197.0749,196.6772,196.6957,20128.0
2015-06-09 14:00:00,212.7,212.74,212.45,212.52,11294.0,196.7419,196.7789,196.5107,196.5754,11294.0
2015-06-09 14:10:00,212.49,212.75,212.36,212.61,19378.0,196.5477,196.7882,196.4274,196.6587,19378.0
2015-06-09 14:20:00,212.61,212.81,212.54,212.62,64084.0,196.6587,196.8437,196.5939,196.6679,64084.0
2015-06-09 14:30:00,212.68,213.02,212.61,212.89,61912.0,196.7234,197.0379,196.6587,196.9177,61912.0
2015-06-09 14:40:00,212.81,212.99,212.75,212.82,27636.0,196.8437,197.0102,196.7882,196.8529,27636.0
2015-06-09 14:50:00,212.82,213.03,212.59,212.78,38147.0,196.8529,197.0472,196.6402,196.8159,38147.0
2015-06-09 15:00:00,212.81,212.83,212.57,212.74,33121.0,196.8437,196.8622,196.6217,196.7789,33121.0
2015-06-09 15:10:00,212.7,212.98,212.66,212.89,40641.0,196.7419,197.0009,196.7049,196.9177,40641.0
2015-06-09 15:20:00,212.89,213.02,212.67,212.99,32101.0,196.9177,197.0379,196.7142,197.0102,32101.0
2015-06-09 15:30:00,213.02,213.17,212.85,213.14,28355.0,197.0379,197.1767,196.8807,197.1489,28355.0
2015-06-09 15:40:00,213.11,213.18,212.68,212.68,82584.0,197.1212,197.1859,196.7234,196.7234,82584.0
2015-06-09 15:50:00,212.76,213.07,212.47,212.47,118568.0,196.7974,197.0842,196.5292,196.5292,118568.0
2015-06-10 09:30:00,212.37,213.14,212.03,212.9,17819.0,196.4367,197.1489,196.1222,196.9269,17819.0
2015-06-10 09:40:00,213.05,213.07,212.1,212.23,21841.0,197.0657,197.0842,196.1869,196.3072,21841.0
2015-06-10 09:50:00,212.09,213.39,212.09,212.6,41300.0,196.1777,197.3802,196.1777,196.6494,41300.0
2015-06-10 10:00:00,212.62,213.23,212.48,212.57,44174.0,196.6679,197.2322,196.5384,196.6217,44174.0
2015-06-10 10:10:00,212.54,212.73,212.23,212.58,30091.0,196.5939,196.7697,196.3072,196.6309,30091.0
2015-06-10 10:20:00,212.59,212.8,212.09,212.4,19027.0,196.6402,196.8344,196.1777,196.4644,19027.0
2015-06-10 10:30:00,212.47,212.76,212.04,212.08,29130.0,196.5292,196.7974,196.1314,196.1684,29130.0
2015-06-10 10:40:00,212.12,212.21,211.55,211.55,118404.0,196.2054,196.2887,195.6782,195.6782,118404.0
2015-06-10 10:50:00,211.55,212.47,211.55,212.14,102208.0,195.6782,196.5292,195.6782,196.2239,102208.0
2015-06-10 11:00:00,212.04,212.11,211.86,211.92,7131.0,196.1314,196.1962,195.9649,196.0204,7131.0
2015-06-10 11:10:00,211.9,212.84,211.88,212.24,27482.0,196.0019,196.8714,195.9834,196.3164,27482.0
2015-06-10 11:20:00,212.17,212.17,211.77,211.9,19115.0,196.2517,196.2517,195.8817,196.0019,19115.0
2015-06-10 11:30:00,211.88,212.3,211.79,212.05,25064.0,195.9834,196.3719,195.9002,196.1407,25064.0
2015-06-10 11:40:00,212.05,213.24,212.0,213.24,39303.0,196.1407,197.2414,196.0944,197.2414,39303.0
2015-06-10 11:50:00,213.12,213.61,212.59,213.55,29739.0,197.1304,197.5837,196.6402,197.5282,29739.0
2015-06-10 12:00:00,213.54,213.54,212.7,212.99,50148.0,197.5189,197.5189,196.7419,197.0102,50148.0
2015-06-10 12:10:00,212.78,213.15,212.77,213.11,9147.0,196.8159,197.1582,196.8067,197.1212,9147.0
2015-06-10 12:20:00,213.11,213.29,212.68,212.75,20556.0,197.1212,197.2877,196.7234,196.7882,20556.0
2015-06-10 12:30:00,213.04,213.08,212.68,212.68,3300.0,197.0564,197.0934,196.7234,196.7234,3300.0
2015-06-10 12:40:00,212.87,212.87,212.41,212.49,4321.0,196.8992,196.8992,196.4737,196.5477,4321.0
2015-06-10 12:50:00,212.5,212.63,212.31,212.46,14803.0,196.5569,196.6772,196.3812,196.5199,14803.0
2015-06-10 13:00:00,212.58,212.58,212.28,212.44,27938.0,196.6309,196.6309,196.3534,196.5014,27938.0
2015-06-10 13:10:00,212.46,212.51,211.98,212.37,28803.0,196.5199,196.5662,196.0759,196.4367,28803.0
2015-06-10 13:20:00,212.32,212.85,212.09,212.84,20072.0,196.3904,196.8807,196.1777,196.8714,20072.0
2015-06-10 13:30:00,212.85,212.86,212.27,212.72,7965.0,196.8807,196.8899,196.3442,196.7604,7965.0
2015-06-10 13:40:00,212.58,212.98,212.52,212.96,288945.0,196.6309,197.0009,196.5754,196.9824,288945.0
2015-06-10 13:50:00,212.94,213.0,212.61,212.76,13480.0,196.9639,197.0194,196.6587,196.7974,13480.0
2015-06-10 14:00:00,212.81,213.37,212.7,212.88,22097.0,196.8437,197.3617,196.7419,196.9084,22097.0
2015-06-10 14:10:00,212.88,212.88,212.45,212.57,20298.0,196.9084,196.9084,196.5107,196.6217,20298.0
2015-06-10 14:20:00,212.56,212.87,212.03,212.58,51599.0,196.6124,196.8992,196.1222,196.6309,51599.0
2015-06-10 14:30:00,212.66,212.78,212.15,212.16,87829.0,196.7049,196.8159,196.2332,196.2424,87829.0
2015-06-10 14:40:00,212.31,213.41,212.23,213.02,22725.0,196.3812,197.3987,196.3072,197.0379,22725.0
2015-06-10 14:50:00,213.02,213.29,212.94,213.29,17038.0,197.0379,197.2877,196.9639,197.2877,17038.0
2015-06-10 15:00:00,213.29,213.58,212.99,213.37,224225.0,197.2877,197.5559,197.0102,197.3617,224225.0
2015-06-10 15:10:00,213.19,213.7,213.18,213.47,76997.0,197.1952,197.6669,197.1859,197.4542,76997.0
2015-06-10 15:20:00,213.5,213.71,213.31,213.47,67895.0,197.4819,197.6761,197.3062,197.4542,67895.0
2015-06-10 15:30:00,213.47,213.47,212.92,213.0,58992.0,197.4542,197.4542,196.9454,197.0194,58992.0
2015-06-10 15:40:00,213.0,214.11,213.0,214.1,76211.0,197.0194,198.0461,197.0194,198.0369,76211.0
2015-06-10 15:50:00,214.09,215.55,214.06,214.27,270879.0,198.0276,199.3781,197.9999,198.1941,270879.0
2015-06-11 09:30:00,215.07,215.14,214.24,214.27,35840.0,198.9341,198.9989,198.1664,198.1941,35840.0
2015-06-11 09:40:00,214.34,214.95,214.28,214.77,25267.0,198.2589,198.8231,198.2034,198.6566,25267.0
2015-06-11 09:50:00,214.91,215.0,214.76,215.0,38472.0,198.7861,198.8694,198.6474,198.8694,38472.0
2015-06-11 10:00:00,215.0,215.83,214.93,215.64,35809.0,198.8694,199.6371,198.8046,199.4613,35809.0
2015-06-11 10:10:00,215.67,216.5,215.63,215.99,76482.0,199.4891,200.2568,199.4521,199.7851,76482.0
2015-06-11 10:20:00,215.95,216.18,214.74,214.75,52042.0,199.7481,199.9608,198.6289,198.6381,52042.0
2015-06-11 10:30:00,214.8,215.05,213.92,214.44,31028.0,198.6844,198.9156,197.8704,198.3514,31028.0
2015-06-11 10:40:00,214.47,215.22,214.23,214.96,43160.0,198.3791,199.0729,198.1571,198.8324,43160.0
2015-06-11 10:50:00,214.9,215.27,214.72,215.27,101874.0,198.7769,199.1191,198.6104,199.1191,101874.0
2015-06-11 11:00:00,215.3,215.84,215.01,215.72,37154.0,199.1469,199.6463,198.8786,199.5353,37154.0
2015-06-11 11:10:00,215.53,215.65,214.99,215.2,32929.0,199.3596,199.4706,198.8601,199.0544,32929.0
2015-06-11 11:20:00,215.14,215.41,214.81,215.19,40022.0,198.9989,199.2486,198.6936,199.0451,40022.0
2015-06-11 11:30:00,215.08,215.2,214.66,214.66,19519.0,198.9434,199.0544,198.5549,198.5549,19519.0
2015-06-11 11:40:00,214.66,215.2,214.65,215.1,9624.0,198.5549,199.0544,198.5456,198.9619,9624.0
2015-06-11 11:50:00,215.21,215.47,215.01,215.47,26457.0,199.0636,199.3041,198.8786,199.3041,26457.0
2015-06-11 12:00:00,215.37,215.5,215.03,215.05,22359.0,199.2116,199.3319,198.8971,198.9156,22359.0
2015-06-11 12:10:00,215.18,215.24,214.59,214.85,118499.0,199.0359,199.0914,198.4901,198.7306,118499.0
2015-06-11 12:20:00,214.91,215.23,214.27,215.02,23719.0,198.7861,199.0821,198.1941,198.8879,23719.0
2015-06-11 12:30:00,215.21,215.21,214.6,214.85,13963.0,199.0636,199.0636,198.4994,198.7306,13963.0
2015-06-11 12:40:00,214.95,215.1,214.59,214.98,26238.0,198.8231,198.9619,198.4901,198.8509,26238.0
2015-06-11 12:50:00,214.94,215.04,214.83,214.9,9272.0,198.8139,198.9064,198.7121,198.7769,9272.0
2015-06-11 13:00:00,215.07,215.42,214.93,215.35,6697.0,198.9341,199.2579,198.8046,199.1931,6697.0
2015-06-11 13:10:00,215.38,216.05,215.38,215.79,18925.0,199.2209,199.8406,199.2209,199.6001,18925.0
2015-06-11 13:20:00,215.85,216.0,215.75,215.87,8343.0,199.6556,199.7943,199.5631,199.6741,8343.0
2015-06-11 13:30:00,216.03,216.31,215.92,216.3,41270.0,199.8221,200.0811,199.7203,200.0718,41270.0
2015-06-11 13:40:00,216.33,216.66,216.25,216.5,31085.0,200.0996,200.4048,200.0256,200.2568,31085.0
2015-06-11 13:50:00,216.57,216.61,215.87,216.0,35776.0,200.3216,200.3586,199.6741,199.7943,35776.0
2015-06-11 14:00:00,216.0,216.19,215.81,215.9,11981.0,199.7943,199.9701,199.6186,199.7018,11981.0
2015-06-11 14:10:00,215.87,216.28,215.46,215.47,27788.0,199.6741,200.0533,199.2949,199.3041,27788.0
2015-06-11 14:20:00,215.57,215.59,215.11,215.28,18570.0,199.3966,199.4151,198.9711,199.1284,18570.0
2015-06-11 14:30:00,215.28,215.47,215.05,215.45,24992.0,199.1284,199.3041,198.9156,199.2856,24992.0
2015-06-11 14:40:00,215.44,215.45,214.8,215.03,28986.0,199.2764,199.2856,198.6844,198.8971,28986.0
2015-06-11 14:50:00,215.13,215.43,215.06,215.06,13343.0,198.9896,199.2671,198.9249,198.9249,13343.0
2015-06-11 15:00:00,215.03,215.12,214.46,214.48,17512.0,198.8971,198.9804,198.3699,198.3884,17512.0
2015-06-11 15:10:00,214.47,214.53,213.84,213.99,17286.0,198.3791,198.4346,197.7964,197.9351,17286.0
2015-06-11 15:20:00,213.92,213.97,213.44,213.59,30365.0,197.8704,197.9166,197.4264,197.5652,30365.0
2015-06-11 15:30:00,213.49,214.05,213.37,213.94,45616.0,197.4727,197.9906,197.3617,197.8889,45616.0
2015-06-11 15:40:00,213.98,215.02,213.94,214.64,59343.0,197.9259,198.8879,197.8889,198.5364,59343.0
2015-06-11 15:50:00,214.67,214.78,213.84,214.18,133604.0,198.5641,198.6659,197.7964,198.1109,133604.0
2015-06-12 09:30:00,213.01,213.94,212.34,212.83,26324.0,197.0287,197.8889,196.4089,196.8622,26324.0
2015-06-12 09:40:00,212.83,213.83,212.58,213.25,34460.0,196.8622,197.7871,196.6309,197.2507,34460.0
2015-06-12 09:50:00,213.13,213.51,213.03,213.37,41442.0,197.1397,197.4912,197.0472,197.3617,41442.0
2015-06-12 10:00:00,213.24,214.22,213.23,213.68,30934.0,197.2414,198.1479,197.2322,197.6484,30934.0
2015-06-12 10:10:00,213.77,214.15,213.63,214.0,37809.0,197.7316,198.0831,197.6022,197.9444,37809.0
2015-06-12 10:20:00,213.94,214.59,213.75,214.36,35507.0,197.8889,198.4901,197.7131,198.2774,35507.0
2015-06-12 10:30:00,214.27,214.49,213.33,213.66,90126.0,198.1941,198.3976,197.3247,197.6299,90126.0
2015-06-12 10:40:00,213.67,214.3,213.54,214.11,27943.0,197.6391,198.2219,197.5189,198.0461,27943.0
2015-06-12 10:50:00,214.1,214.15,213.7,213.72,32027.0,198.0369,198.0831,197.6669,197.6854,32027.0
2015-06-12 11:00:00,213.81,214.13,213.76,213.78,29297.0,197.7686,198.0646,197.7224,197.7409,29297.0
2015-06-12 11:10:00,213.78,214.14,213.73,214.11,7590.0,197.7409,198.0739,197.6946,198.0461,7590.0
2015-06-12 11:20:00,214.12,215.04,214.11,215.04,15126.0,198.0554,198.9064,198.0461,198.9064,15126.0
2015-06-12 11:30:00,215.05,215.37,214.78,214.91,24774.0,198.9156,199.2116,198.6659,198.7861,24774.0
2015-06-12 11:40:00,214.92,215.12,214.46,214.79,24108.0,198.7954,198.9804,198.3699,198.6751,24108.0
2015-06-12 11:50:00,214.86,215.02,214.76,214.93,15386.0,198.7399,198.8879,198.6474,198.8046,15386.0
2015-06-12 12:00:00,214.91,214.97,214.19,214.22,34916.0,198.7861,198.8416,198.1201,198.1479,34916.0
2015-06-12 12:10:00,214.29,214.39,213.77,213.77,19119.0,198.2126,198.3051,197.7316,197.7316,19119.0
2015-06-12 12:20:00,213.92,214.2,213.74,213.95,78065.0,197.8704,198.1294,197.7039,197.8981,78065.0
2015-06-12 12:30:00,214.0,214.5,213.91,214.28,59884.0,197.9444,198.4069,197.8611,198.2034,59884.0
2015-06-12 12:40:00,214.12,214.33,213.91,213.92,11727.0,198.0554,198.2496,197.8611,197.8704,11727.0
2015-06-12 12:50:00,214.08,214.12,213.4,213.47,13631.0,198.0184,198.0554,197.3894,197.4542,13631.0
2015-06-12 13:00:00,213.68,213.93,213.52,213.78,45727.0,197.6484,197.8796,197.5004,197.7409,45727.0
2015-06-12 13:10:00,213.79,213.99,213.7,213.89,31541.0,197.7501,197.9351,197.6669,197.8426,31541.0
2015-06-12 13:20:00,213.9,214.13,213.75,213.87,35628.0,197.8519,198.0646,197.7131,197.8241,35628.0
2015-06-12 13:30:00,213.92,214.85,213.91,214.54,78466.0,197.8704,198.7306,197.8611,198.4439,78466.0
2015-06-12 13:40:00,214.54,214.55,213.93,214.06,95486.0,198.4439,198.4531,197.8796,197.9999,95486.0
2015-06-12 13:50:00,214.08,214.22,213.86,214.13,101113.0,198.0184,198.1479,197.8149,198.0646,101113.0
2015-06-12 14:00:00,214.14,214.17,213.73,213.93,50583.0,198.0739,198.1016,197.6946,197.8796,50583.0
2015-06-12 14:10:00,213.95,213.99,213.21,213.24,78911.0,197.8981,197.9351,197.2137,197.2414,78911.0
2015-06-12 14:20:00,213.22,213.34,213.03,213.16,17505.0,197.2229,197.3339,197.0472,197.1674,17505.0
2015-06-12 14:30:00,213.2,213.2,212.57,213.05,32070.0,197.2044,197.2044,196.6217,197.0657,32070.0
2015-06-12 14:40:00,213.0,213.11,212.92,212.96,43415.0,197.0194,197.1212,196.9454,196.9824,43415.0
2015-06-12 14:50:00,212.92,213.02,212.72,212.81,33500.0,196.9454,197.0379,196.7604,196.8437,33500.0
2015-06-12 15:00:00,212.79,212.83,212.34,212.41,104401.0,196.8252,196.8622,196.4089,196.4737,104401.0
2015-06-12 15:10:00,212.41,213.01,212.35,212.5,87725.0,196.4737,197.0287,196.4182,196.5569,87725.0
2015-06-12 15:20:00,212.5,212.93,212.34,212.51,50832.0,196.5569,196.9547,196.4089,196.5662,50832.0
2015-06-12 15:30:00,212.52,213.1,212.5,212.79,83716.0,196.5754,197.1119,196.5569,196.8252,83716.0
2015-06-12 15:40:00,212.76,212.81,212.21,212.42,73804.0,196.7974,196.8437,196.2887,196.4829,73804.0
2015-06-12 15:50:00,212.43,212.7,212.36,212.57,129883.0,196.4922,196.7419,196.4274,196.6217,129883.0
2015-06-15 09:30:00,211.66,212.45,210.88,212.42,34492.0,195.78,196.5107,195.0585,196.4829,34492.0
2015-06-15 09:40:00,212.13,213.54,212.12,213.05,46209.0,196.2147,197.5189,196.2054,197.0657,46209.0
2015-06-15 09:50:00,213.06,213.44,212.72,213.3,18103.0,197.0749,197.4264,196.7604,197.2969,18103.0
2015-06-15 10:00:00,213.06,214.26,213.06,214.04,17189.0,197.0749,198.1849,197.0749,197.9814,17189.0
2015-06-15 10:10:00,214.04,214.5,213.33,213.69,21768.0,197.9814,198.4069,197.3247,197.6576,21768.0
2015-06-15 10:20:00,213.75,214.01,213.58,213.9,13973.0,197.7131,197.9536,197.5559,197.8519,13973.0
2015-06-15 10:30:00,213.84,214.01,213.77,214.0,14099.0,197.7964,197.9536,197.7316,197.9444,14099.0
2015-06-15 10:40:00,214.01,214.41,213.96,214.3,19628.0,197.9536,198.3236,197.9074,198.2219,19628.0
2015-06-15 10:50:00,214.31,214.76,214.3,214.46,15013.0,198.2311,198.6474,198.2219,198.3699,15013.0
2015-06-15 11:00:00,214.51,214.84,214.43,214.55,12694.0,198.4161,198.7214,198.3421,198.4531,12694.0
2015-06-15 11:10:00,214.63,214.75,214.54,214.58,9711.0,198.5271,198.6381,198.4439,198.4809,9711.0
2015-06-15 11:20:00,214.54,214.58,213.89,213.94,30348.0,198.4439,198.4809,197.8426,197.8889,30348.0
2015-06-15 11:30:00,214.05,214.14,213.9,214.14,17890.0,197.9906,198.0739,197.8519,198.0739,17890.0
2015-06-15 11:40:00,214.14,214.36,214.05,214.36,21473.0,198.0739,198.2774,197.9906,198.2774,21473.0
2015-06-15 11:50:00,214.43,215.24,214.42,215.14,37903.0,198.3421,199.0914,198.3329,198.9989,37903.0
2015-06-15 12:00:00,215.25,217.77,204.27,209.49,1213714.0,199.1006,201.4315,188.9444,193.7728,1213714.0
2015-06-15 12:10:00,209.52,211.49,209.06,211.04,354148.0,193.8005,195.6227,193.375,195.2065,354148.0
2015-06-15 12:20:00,211.01,212.13,209.72,209.72,194893.0,195.1787,196.2147,193.9855,193.9855,194893.0
2015-06-15 12:30:00,210.02,210.25,208.45,209.58,203093.0,194.263,194.4757,192.8108,193.856,203093.0
2015-06-15 12:40:00,209.6,209.74,208.65,209.34,166235.0,193.8745,194.004,192.9958,193.634,166235.0
2015-06-15 12:50:00,209.32,210.62,209.29,210.62,83392.0,193.6155,194.818,193.5878,194.818,83392.0
2015-06-15 13:00:00,210.62,211.2,210.32,210.32,66959.0,194.818,195.3545,194.5405,194.5405,66959.0
2015-06-15 13:10:00,210.46,210.53,209.79,210.08,40579.0,194.67,194.7347,194.0503,194.3185,40579.0
2015-06-15 13:20:00,210.0,210.55,209.95,210.26,36627.0,194.2445,194.7532,194.1982,194.485,36627.0
2015-06-15 13:30:00,210.31,210.31,209.18,209.18,85427.0,194.5312,194.5312,193.486,193.486,85427.0
2015-06-15 13:40:00,209.11,209.17,208.46,208.55,104343.0,193.4213,193.4768,192.82,192.9033,104343.0
2015-06-15 13:50:00,208.47,208.89,208.05,208.14,50092.0,192.8293,193.2178,192.4408,192.524,50092.0
2015-06-15 14:00:00,208.14,208.2,198.8,203.68,702527.0,192.524,192.5795,183.8848,188.3987,702527.0
2015-06-15 14:10:00,203.5,207.31,202.6,206.17,410394.0,188.2322,191.7563,187.3997,190.7018,410394.0
2015-06-15 14:20:00,206.39,207.0,205.0,206.57,288153.0,190.9053,191.4696,189.6196,191.0718,288153.0
2015-06-15 14:30:00,206.62,206.7,205.45,205.45,185005.0,191.1181,191.1921,190.0359,190.0359,185005.0
2015-06-15 14:40:00,205.51,206.02,204.02,204.3,141571.0,190.0914,190.5631,188.7132,188.9721,141571.0
2015-06-15 14:50:00,204.3,204.47,203.56,203.69,258314.0,188.9721,189.1294,188.2877,188.4079,258314.0
2015-06-15 15:00:00,203.81,203.88,202.51,203.24,298604.0,188.5189,188.5837,187.3164,187.9917,298604.0
2015-06-15 15:10:00,203.16,203.5,202.07,203.21,163692.0,187.9177,188.2322,186.9095,187.9639,163692.0
2015-06-15 15:20:00,203.21,212.18,202.51,204.46,901297.0,187.9639,196.2609,187.3164,189.1201,901297.0
2015-06-15 15:30:00,204.4,207.61,204.39,206.62,518002.0,189.0646,192.0338,189.0554,191.1181,518002.0
2015-06-15 15:40:00,206.64,206.97,205.53,206.48,203007.0,191.1366,191.4418,190.1099,190.9886,203007.0
2015-06-15 15:50:00,206.48,207.67,206.45,207.48,335317.0,190.9886,192.0893,190.9608,191.9136,335317.0
2015-06-16 09:30:00,202.94,204.06,200.8,202.02,961671.0,187.7142,188.7502,185.7347,186.8632,961671.0
2015-06-16 09:40:00,201.91,202.68,201.24,202.14,290292.0,186.7615,187.4737,186.1417,186.9742,290292.0
2015-06-16 09:50:00,202.09,204.29,202.02,203.81,285621.0,186.928,188.9629,186.8632,188.5189,285621.0
2015-06-16 10:00:00,203.78,204.78,203.24,204.75,166554.0,188.4912,189.4161,187.9917,189.3884,166554.0
2015-06-16 10:10:00,204.73,206.26,204.55,204.81,193178.0,189.3699,190.7851,189.2034,189.4439,193178.0
2015-06-16 10:20:00,204.81,204.97,202.97,204.52,108583.0,189.4439,189.5919,187.7419,189.1756,108583.0
2015-06-16 10:30:00,204.69,204.92,203.95,204.27,51252.0,189.3329,189.5456,188.6484,188.9444,51252.0
2015-06-16 10:40:00,204.27,205.43,204.13,205.24,97512.0,188.9444,190.0174,188.8149,189.8416,97512.0
2015-06-16 10:50:00,205.24,205.34,204.7,204.72,60479.0,189.8416,189.9341,189.3421,189.3606,60479.0
2015-06-16 11:00:00,204.74,204.76,204.16,204.3,99107.0,189.3791,189.3976,188.8426,188.9721,99107.0
2015-06-16 11:10:00,204.3,204.98,204.18,204.59,58513.0,188.9721,189.6011,188.8611,189.2404,58513.0
2015-06-16 11:20:00,204.49,204.83,203.85,203.85,62539.0,189.1479,189.4624,188.5559,188.5559,62539.0
2015-06-16 11:30:00,203.98,204.01,203.36,203.61,48526.0,188.6762,188.7039,188.1027,188.3339,48526.0
2015-06-16 11:40:00,203.69,203.75,203.03,203.06,63279.0,188.4079,188.4634,187.7974,187.8252,63279.0
2015-06-16 11:50:00,203.14,203.68,202.85,203.02,58681.0,187.8992,188.3987,187.6309,187.7882,58681.0
2015-06-16 12:00:00,203.16,203.28,202.54,202.72,44295.0,187.9177,188.0287,187.3442,187.5107,44295.0
2015-06-16 12:10:00,202.63,202.77,202.1,202.2,40179.0,187.4274,187.5569,186.9372,187.0297,40179.0
2015-06-16 12:20:00,202.2,202.24,201.5,201.62,73292.0,187.0297,187.0667,186.3822,186.4932,73292.0
2015-06-16 12:30:00,201.6,201.94,201.55,201.76,70598.0,186.4747,186.7892,186.4285,186.6227,70598.0
2015-06-16 12:40:00,201.72,201.89,201.39,201.81,93225.0,186.5857,186.743,186.2805,186.669,93225.0
2015-06-16 12:50:00,201.77,201.84,201.19,201.5,48729.0,186.632,186.6967,186.0955,186.3822,48729.0
2015-06-16 13:00:00,201.47,202.37,201.42,202.31,90597.0,186.3545,187.1869,186.3082,187.1314,90597.0
2015-06-16 13:10:00,202.19,202.73,201.47,201.47,65689.0,187.0204,187.5199,186.3545,186.3545,65689.0
2015-06-16 13:20:00,201.47,201.85,201.2,201.36,93102.0,186.3545,186.706,186.1047,186.2527,93102.0
2015-06-16 13:30:00,201.35,202.15,201.29,201.54,76945.0,186.2435,186.9835,186.188,186.4192,76945.0
2015-06-16 13:40:00,201.5,201.58,200.7,201.09,130473.0,186.3822,186.4562,185.6422,186.003,130473.0
2015-06-16 13:50:00,201.08,202.35,200.6,202.01,163071.0,185.9937,187.1684,185.5497,186.854,163071.0
2015-06-16 14:00:00,202.01,202.03,201.41,201.58,86227.0,186.854,186.8725,186.299,186.4562,86227.0
2015-06-16 14:10:00,201.56,201.57,201.36,201.36,71397.0,186.4377,186.447,186.2527,186.2527,71397.0
2015-06-16 14:20:00,201.36,201.74,200.8,201.34,58153.0,186.2527,186.6042,185.7347,186.2342,58153.0
2015-06-16 14:30:00,201.34,201.52,201.03,201.08,56323.0,186.2342,186.4007,185.9475,185.9937,56323.0
2015-06-16 14:40:00,201.09,201.45,200.77,201.31,38035.0,186.003,186.336,185.707,186.2065,38035.0
2015-06-16 14:50:00,201.29,201.31,200.81,200.96,46977.0,186.188,186.2065,185.744,185.8827,46977.0
2015-06-16 15:00:00,200.98,201.15,200.62,200.9,78396.0,185.9012,186.0585,185.5682,185.8272,78396.0
2015-06-16 15:10:00,200.88,201.1,200.62,201.1,83355.0,185.8087,186.0122,185.5682,186.0122,83355.0
2015-06-16 15:20:00,201.13,201.16,200.69,200.73,84073.0,186.04,186.0677,185.633,185.67,84073.0
2015-06-16 15:30:00,200.71,200.77,200.26,200.26,84957.0,185.6515,185.707,185.2353,185.2353,84957.0
2015-06-16 15:40:00,200.26,200.36,199.53,199.89,269506.0,185.2353,185.3277,184.56,184.893,269506.0
2015-06-16 15:50:00,199.9,200.51,199.39,199.6,523395.0,184.9023,185.4665,184.4305,184.6248,523395.0
2015-06-17 09:30:00,200.5,203.7,200.5,203.25,185226.0,185.4572,188.4172,185.4572,188.0009,185226.0
2015-06-17 09:40:00,203.09,204.37,202.5,202.95,154609.0,187.8529,189.0369,187.3072,187.7234,154609.0
2015-06-17 09:50:00,203.02,203.3,202.7,203.12,91787.0,187.7882,188.0472,187.4922,187.8807,91787.0
2015-06-17 10:00:00,202.98,203.85,202.96,203.61,156608.0,187.7512,188.5559,187.7327,188.3339,156608.0
2015-06-17 10:10:00,203.68,203.75,203.49,203.66,58476.0,188.3987,188.4634,188.2229,188.3802,58476.0
2015-06-17 10:20:00,203.72,204.57,203.56,203.64,116129.0,188.4357,189.2219,188.2877,188.3617,116129.0
2015-06-17 10:30:00,203.68,204.54,203.62,204.54,54884.0,188.3987,189.1941,188.3432,189.1941,54884.0
2015-06-17 10:40:00,204.51,205.3,204.28,204.41,68823.0,189.1664,189.8971,188.9536,189.0739,68823.0
2015-06-17 10:50:00,204.42,204.6,203.65,203.83,52888.0,189.0831,189.2496,188.3709,188.5374,52888.0
2015-06-17 11:00:00,203.69,204.15,202.53,202.62,56596.0,188.4079,188.8334,187.3349,187.4182,56596.0
2015-06-17 11:10:00,202.78,203.42,202.57,203.31,31793.0,187.5662,188.1582,187.3719,188.0564,31793.0
2015-06-17 11:20:00,203.4,203.94,202.79,202.79,19755.0,188.1397,188.6392,187.5754,187.5754,19755.0
2015-06-17 11:30:00,202.91,203.5,202.69,203.3,14262.0,187.6864,188.2322,187.4829,188.0472,14262.0
2015-06-17 11:40:00,203.27,203.5,202.84,202.98,53431.0,188.0194,188.2322,187.6217,187.7512,53431.0
2015-06-17 11:50:00,203.0,203.28,202.76,202.96,78519.0,187.7697,188.0287,187.5477,187.7327,78519.0
2015-06-17 12:00:00,202.9,203.21,202.59,202.59,65068.0,187.6772,187.9639,187.3904,187.3904,65068.0
2015-06-17 12:10:00,202.93,203.21,202.37,202.63,25022.0,187.7049,187.9639,187.1869,187.4274,25022.0
2015-06-17 12:20:00,202.63,202.77,202.26,202.46,48944.0,187.4274,187.5569,187.0852,187.2702,48944.0
2015-06-17 12:30:00,202.42,202.42,201.78,202.0,66288.0,187.2332,187.2332,186.6412,186.8447,66288.0
2015-06-17 12:40:00,202.0,202.21,201.63,202.1,77767.0,186.8447,187.0389,186.5025,186.9372,77767.0
2015-06-17 12:50:00,202.01,202.14,201.83,202.01,14800.0,186.854,186.9742,186.6875,186.854,14800.0
2015-06-17 13:00:00,201.91,201.97,201.5,201.6,28002.0,186.7615,186.817,186.3822,186.4747,28002.0
2015-06-17 13:10:00,201.55,201.8,201.2,201.28,67774.0,186.4285,186.6597,186.1047,186.1787,67774.0
2015-06-17 13:20:00,201.42,201.92,201.29,201.58,72365.0,186.3082,186.7707,186.188,186.4562,72365.0
2015-06-17 13:30:00,201.47,201.91,201.23,201.31,65874.0,186.3545,186.7615,186.1325,186.2065,65874.0
2015-06-17 13:40:00,201.44,201.55,201.05,201.24,31450.0,186.3267,186.4285,185.966,186.1417,31450.0
2015-06-17 13:50:00,201.24,201.82,201.0,201.0,44210.0,186.1417,186.6782,185.9197,185.9197,44210.0
2015-06-17 14:00:00,200.93,202.24,200.75,201.48,89798.0,185.855,187.0667,185.6885,186.3637,89798.0
2015-06-17 14:10:00,201.58,201.88,201.17,201.57,24720.0,186.4562,186.7337,186.077,186.447,24720.0
2015-06-17 14:20:00,201.38,201.48,200.59,200.88,60723.0,186.2712,186.3637,185.5405,185.8087,60723.0
2015-06-17 14:30:00,200.92,201.27,200.86,201.14,23425.0,185.8457,186.1695,185.7902,186.0492,23425.0
2015-06-17 14:40:00,201.15,201.41,200.81,201.0,147591.0,186.0585,186.299,185.744,185.9197,147591.0
2015-06-17 14:50:00,201.08,201.28,200.93,201.07,41706.0,185.9937,186.1787,185.855,185.9845,41706.0
2015-06-17 15:00:00,201.07,201.13,200.75,200.9,64491.0,185.9845,186.04,185.6885,185.8272,64491.0
2015-06-17 15:10:00,200.9,201.24,200.87,201.09,46868.0,185.8272,186.1417,185.7995,186.003,46868.0
2015-06-17 15:20:00,201.08,201.22,200.94,201.03,82465.0,185.9937,186.1232,185.8642,185.9475,82465.0
2015-06-17 15:30:00,201.07,201.18,200.97,200.99,36016.0,185.9845,186.0862,185.892,185.9105,36016.0
2015-06-17 15:40:00,201.0,201.11,200.88,200.99,111331.0,185.9197,186.0215,185.8087,185.9105,111331.0
2015-06-17 15:50:00,200.99,201.28,200.87,200.87,127796.0,185.9105,186.1787,185.7995,185.7995,127796.0
2015-06-18 09:30:00,201.3,202.84,201.25,202.14,104842.0,186.1972,187.6217,186.151,186.9742,104842.0
2015-06-18 09:40:00,201.84,201.95,201.01,201.37,46476.0,186.6967,186.7985,185.929,186.262,46476.0
2015-06-18 09:50:00,201.47,201.56,200.72,201.15,70715.0,186.3545,186.4377,185.6607,186.0585,70715.0
2015-06-18 10:00:00,201.17,201.34,200.44,201.12,31735.0,186.077,186.2342,185.4017,186.0307,31735.0
2015-06-18 10:10:00,200.96,201.28,200.9,201.04,15145.0,185.8827,186.1787,185.8272,185.9567,15145.0
2015-06-18 10:20:00,201.01,202.13,200.93,201.99,91699.0,185.929,186.965,185.855,186.8355,91699.0
2015-06-18 10:30:00,201.99,202.46,201.95,202.11,24854.0,186.8355,187.2702,186.7985,186.9465,24854.0
2015-06-18 10:40:00,202.01,202.34,202.01,202.15,2747.0,186.854,187.1592,186.854,186.9835,2747.0
2015-06-18 10:50:00,202.11,202.27,201.25,201.53,108831.0,186.9465,187.0944,186.151,186.41,108831.0
2015-06-18 11:00:00,201.58,201.58,201.1,201.4,76116.0,186.4562,186.4562,186.0122,186.2897,76116.0
2015-06-18 11:10:00,201.35,201.41,200.92,201.07,30487.0,186.2435,186.299,185.8457,185.9845,30487.0
2015-06-18 11:20:00,201.08,201.21,200.99,201.02,31485.0,185.9937,186.114,185.9105,185.9382,31485.0
2015-06-18 11:30:00,201.0,201.2,200.93,201.04,25655.0,185.9197,186.1047,185.855,185.9567,25655.0
2015-06-18 11:40:00,201.1,201.1,200.7,200.7,11570.0,186.0122,186.0122,185.6422,185.6422,11570.0
2015-06-18 11:50:00,200.67,200.89,199.32,200.09,65245.0,185.6145,185.818,184.3658,185.078,65245.0
2015-06-18 12:00:00,199.86,200.68,199.86,200.27,34949.0,184.8653,185.6237,184.8653,185.2445,34949.0
2015-06-18 12:10:00,200.21,200.59,199.93,200.1,31215.0,185.189,185.5405,184.93,185.0873,31215.0
2015-06-18 12:20:00,200.13,200.29,200.0,200.19,55493.0,185.115,185.263,184.9948,185.1705,55493.0
2015-06-18 12:30:00,200.25,200.36,200.07,200.24,19614.0,185.226,185.3277,185.0595,185.2168,19614.0
2015-06-18 12:40:00,200.29,200.34,200.07,200.33,13898.0,185.263,185.3092,185.0595,185.3,13898.0
2015-06-18 12:50:00,200.25,200.4,200.0,200.0,39962.0,185.226,185.3647,184.9948,184.9948,39962.0
2015-06-18 13:00:00,200.11,200.32,200.0,200.13,41633.0,185.0965,185.2907,184.9948,185.115,41633.0
2015-06-18 13:10:00,200.15,200.15,199.99,200.04,15163.0,185.1335,185.1335,184.9855,185.0318,15163.0
2015-06-18 13:20:00,200.12,200.2,199.8,200.13,15254.0,185.1058,185.1798,184.8098,185.115,15254.0
2015-06-18 13:30:00,200.07,200.14,199.93,200.13,11097.0,185.0595,185.1243,184.93,185.115,11097.0
2015-06-18 13:40:00,200.1,200.16,199.98,199.99,13166.0,185.0873,185.1428,184.9763,184.9855,13166.0
2015-06-18 13:50:00,199.99,200.22,199.91,200.22,33306.0,184.9855,185.1983,184.9115,185.1983,33306.0
2015-06-18 14:00:00,200.21,200.31,200.0,200.11,13284.0,185.189,185.2815,184.9948,185.0965,13284.0
2015-06-18 14:10:00,200.09,200.15,200.0,200.03,20700.0,185.078,185.1335,184.9948,185.0225,20700.0
2015-06-18 14:20:00,200.02,200.17,200.01,200.02,19665.0,185.0133,185.152,185.004,185.0133,19665.0
2015-06-18 14:30:00,200.02,200.05,199.46,199.83,27111.0,185.0133,185.041,184.4953,184.8375,27111.0
2015-06-18 14:40:00,199.86,199.92,199.34,199.35,32633.0,184.8653,184.9208,184.3843,184.3935,32633.0
2015-06-18 14:50:00,199.43,199.57,198.91,199.17,90945.0,184.4675,184.597,183.9865,184.227,90945.0
2015-06-18 15:00:00,199.17,199.78,198.99,199.61,72023.0,184.227,184.7913,184.0605,184.634,72023.0
2015-06-18 15:10:00,199.6,199.89,199.54,199.54,35349.0,184.6248,184.893,184.5693,184.5693,35349.0
2015-06-18 15:20:00,199.52,200.15,199.35,200.08,35736.0,184.5508,185.1335,184.3935,185.0688,35736.0
2015-06-18 15:30:00,200.08,200.28,199.96,200.06,24016.0,185.0688,185.2538,184.9578,185.0503,24016.0
2015-06-18 15:40:00,200.08,200.13,199.3,199.37,53757.0,185.0688,185.115,184.3473,184.412,53757.0
2015-06-18 15:50:00,199.33,199.54,199.08,199.14,118568.0,184.375,184.5693,184.1438,184.1993,118568.0
2015-06-19 09:30:00,199.62,201.84,199.5,200.2,165964.0,184.6433,186.6967,184.5323,185.1798,165964.0
2015-06-19 09:40:00,200.19,200.67,199.27,199.7,26065.0,185.1705,185.6145,184.3195,184.7173,26065.0
2015-06-19 09:50:00,199.84,200.06,199.55,199.72,10500.0,184.8468,185.0503,184.5785,184.7358,10500.0
2015-06-19 10:00:00,199.88,199.91,199.22,199.51,15704.0,184.8838,184.9115,184.2733,184.5415,15704.0
2015-06-19 10:10:00,199.86,200.06,199.24,199.44,40537.0,184.8653,185.0503,184.2918,184.4768,40537.0
2015-06-19 10:20:00,199.3,199.36,198.43,199.08,56237.0,184.3473,184.4028,183.5425,184.1438,56237.0
2015-06-19 10:30:00,199.13,199.37,198.82,199.37,17769.0,184.19,184.412,183.9033,184.412,17769.0
2015-06-19 10:40:00,199.38,199.6,199.13,199.57,12957.0,184.4213,184.6248,184.19,184.597,12957.0
2015-06-19 10:50:00,199.6,199.88,199.57,199.66,17014.0,184.6248,184.8838,184.597,184.6803,17014.0
2015-06-19 11:00:00,199.72,200.08,199.59,199.87,25356.0,184.7358,185.0688,184.6155,184.8745,25356.0
2015-06-19 11:10:00,199.96,200.41,199.74,200.41,17540.0,184.9578,185.374,184.7543,185.374,17540.0
2015-06-19 11:20:00,200.29,200.68,200.26,200.68,11115.0,185.263,185.6237,185.2353,185.6237,11115.0
2015-06-19 11:30:00,200.68,200.86,200.55,200.6,7836.0,185.6237,185.7902,185.5035,185.5497,7836.0
2015-06-19 11:40:00,200.6,200.79,200.54,200.7,13305.0,185.5497,185.7255,185.4942,185.6422,13305.0
2015-06-19 11:50:00,200.65,200.82,200.58,200.7,13112.0,185.596,185.7532,185.5312,185.6422,13112.0
2015-06-19 12:00:00,200.7,200.75,200.47,200.48,3365.0,185.6422,185.6885,185.4295,185.4387,3365.0
2015-06-19 12:10:00,200.47,200.75,200.12,200.22,18397.0,185.4295,185.6885,185.1058,185.1983,18397.0
2015-06-19 12:20:00,200.31,200.36,200.04,200.09,2787.0,185.2815,185.3277,185.0318,185.078,2787.0
2015-06-19 12:30:00,200.09,200.39,200.07,200.15,14117.0,185.078,185.3555,185.0595,185.1335,14117.0
2015-06-19 12:40:00,200.11,200.47,200.11,200.47,8055.0,185.0965,185.4295,185.0965,185.4295,8055.0
2015-06-19 12:50:00,200.34,200.66,200.3,200.66,19417.0,185.3092,185.6052,185.2722,185.6052,19417.0
2015-06-19 13:00:00,200.65,200.74,200.5,200.55,15048.0,185.596,185.6792,185.4572,185.5035,15048.0
2015-06-19 13:10:00,200.63,201.31,200.51,201.31,23265.0,185.5775,186.2065,185.4665,186.2065,23265.0
2015-06-19 13:20:00,201.35,201.81,201.26,201.81,52809.0,186.2435,186.669,186.1602,186.669,52809.0
2015-06-19 13:30:00,201.79,202.0,201.65,201.71,17706.0,186.6505,186.8447,186.521,186.5765,17706.0
2015-06-19 13:40:00,201.72,202.03,201.7,202.03,12955.0,186.5857,186.8725,186.5672,186.8725,12955.0
2015-06-19 13:50:00,201.94,202.22,201.57,201.78,35919.0,186.7892,187.0482,186.447,186.6412,35919.0
2015-06-19 14:00:00,201.8,202.05,201.65,201.69,21323.0,186.6597,186.891,186.521,186.558,21323.0
2015-06-19 14:10:00,201.85,202.43,201.85,202.14,25618.0,186.706,187.2424,186.706,186.9742,25618.0
2015-06-19 14:20:00,201.95,202.54,201.91,202.05,31957.0,186.7985,187.3442,186.7615,186.891,31957.0
2015-06-19 14:30:00,202.05,202.16,201.88,201.93,15420.0,186.891,186.9927,186.7337,186.78,15420.0
2015-06-19 14:40:00,201.94,202.1,201.88,202.03,13682.0,186.7892,186.9372,186.7337,186.8725,13682.0
2015-06-19 14:50:00,202.07,202.07,201.72,201.87,14299.0,186.9095,186.9095,186.5857,186.7245,14299.0
2015-06-19 15:00:00,201.89,202.15,201.76,202.06,19722.0,186.743,186.9835,186.6227,186.9002,19722.0
2015-06-19 15:10:00,202.05,202.2,201.88,201.91,25878.0,186.891,187.0297,186.7337,186.7615,25878.0
2015-06-19 15:20:00,201.9,202.08,201.66,201.88,41652.0,186.7522,186.9187,186.5302,186.7337,41652.0
2015-06-19 15:30:00,201.86,202.14,201.65,201.75,35751.0,186.7152,186.9742,186.521,186.6135,35751.0
2015-06-19 15:40:00,201.67,202.05,201.6,201.9,103424.0,186.5395,186.891,186.4747,186.7522,103424.0
2015-06-19 15:50:00,201.92,202.68,201.89,202.22,217607.0,186.7707,187.4737,186.743,187.0482,217607.0
2015-06-22 09:30:00,207.0,207.57,205.47,206.55,346653.0,191.4696,191.9968,190.0544,191.0533,346653.0
2015-06-22 09:40:00,206.75,207.08,205.0,205.23,202303.0,191.2383,191.5436,189.6196,189.8324,202303.0
2015-06-22 09:50:00,205.24,205.64,204.2,205.0,174162.0,189.8416,190.2116,188.8796,189.6196,174162.0
2015-06-22 10:00:00,204.99,205.06,204.04,204.15,88402.0,189.6104,189.6751,188.7317,188.8334,88402.0
2015-06-22 10:10:00,204.15,204.56,203.67,204.19,139441.0,188.8334,189.2126,188.3894,188.8704,139441.0
2015-06-22 10:20:00,204.24,204.4,203.57,203.84,103227.0,188.9166,189.0646,188.2969,188.5467,103227.0
2015-06-22 10:30:00,203.82,203.87,202.85,203.32,108355.0,188.5282,188.5744,187.6309,188.0657,108355.0
2015-06-22 10:40:00,203.33,203.35,202.94,203.11,100154.0,188.0749,188.0934,187.7142,187.8714,100154.0
2015-06-22 10:50:00,203.13,204.02,202.94,204.02,73282.0,187.8899,188.7132,187.7142,188.7132,73282.0
2015-06-22 11:00:00,204.04,204.42,203.4,203.66,101373.0,188.7317,189.0831,188.1397,188.3802,101373.0
2015-06-22 11:10:00,203.56,203.65,203.21,203.39,30118.0,188.2877,188.3709,187.9639,188.1304,30118.0
2015-06-22 11:20:00,203.4,203.67,203.1,203.1,34385.0,188.1397,188.3894,187.8622,187.8622,34385.0
2015-06-22 11:30:00,203.25,203.25,202.69,203.0,51227.0,188.0009,188.0009,187.4829,187.7697,51227.0
2015-06-22 11:40:00,203.01,203.04,201.76,201.95,63690.0,187.7789,187.8067,186.6227,186.7985,63690.0
2015-06-22 11:50:00,201.9,202.02,199.51,201.1,247369.0,186.7522,186.8632,184.5415,186.0122,247369.0
2015-06-22 12:00:00,201.05,201.36,199.73,200.0,180124.0,185.966,186.2527,184.745,184.9948,180124.0
2015-06-22 12:10:00,200.03,200.2,198.73,199.89,103323.0,185.0225,185.1798,183.82,184.893,103323.0
2015-06-22 12:20:00,199.83,200.21,199.58,199.98,95761.0,184.8375,185.189,184.6063,184.9763,95761.0
2015-06-22 12:30:00,199.98,200.14,199.52,199.65,115810.0,184.9763,185.1243,184.5508,184.671,115810.0
2015-06-22 12:40:00,199.55,199.55,196.6,197.15,185622.0,184.5785,184.5785,181.8498,182.3586,185622.0
2015-06-22 12:50:00,197.17,198.42,196.66,198.05,244583.0,182.3771,183.5333,181.9053,183.1911,244583.0
2015-06-22 13:00:00,198.05,199.13,197.1,197.25,252620.0,183.1911,184.19,182.3123,182.4511,252620.0
2015-06-22 13:10:00,197.25,197.49,195.08,195.38,224145.0,182.4511,182.6731,180.4439,180.7214,224145.0
2015-06-22 13:20:00,195.39,197.28,195.35,196.38,108745.0,180.7306,182.4788,180.6936,181.6464,108745.0
2015-06-22 13:30:00,196.46,197.19,196.0,196.07,81587.0,181.7204,182.3956,181.2949,181.3596,81587.0
2015-06-22 13:40:00,196.06,196.86,196.02,196.07,47464.0,181.3504,182.0903,181.3134,181.3596,47464.0
2015-06-22 13:50:00,196.13,196.32,195.0,195.19,92848.0,181.4151,181.5909,180.3699,180.5456,92848.0
2015-06-22 14:00:00,195.23,195.27,193.0,193.74,311221.0,180.5826,180.6196,178.5199,179.2044,311221.0
2015-06-22 14:10:00,193.69,193.95,191.8,193.57,296917.0,179.1582,179.3987,177.41,179.0472,296917.0
2015-06-22 14:20:00,193.57,194.11,193.0,193.72,151280.0,179.0472,179.5467,178.5199,179.1859,151280.0
2015-06-22 14:30:00,193.72,194.45,193.5,194.0,128801.0,179.1859,179.8612,178.9824,179.4449,128801.0
2015-06-22 14:40:00,194.0,194.55,193.7,194.02,123988.0,179.4449,179.9537,179.1674,179.4634,123988.0
2015-06-22 14:50:00,194.02,194.2,193.7,193.82,44530.0,179.4634,179.6299,179.1674,179.2784,44530.0
2015-06-22 15:00:00,193.86,194.29,193.18,193.85,75982.0,179.3154,179.7132,178.6864,179.3062,75982.0
2015-06-22 15:10:00,193.9,194.11,191.5,191.78,128271.0,179.3524,179.5467,177.1325,177.3915,128271.0
2015-06-22 15:20:00,191.58,192.87,191.55,191.84,188161.0,177.2065,178.3997,177.1787,177.447,188161.0
2015-06-22 15:30:00,191.97,192.35,189.21,189.78,253526.0,177.5672,177.9187,175.0143,175.5415,253526.0
2015-06-22 15:40:00,189.92,190.81,189.03,190.0,340377.0,175.671,176.4942,174.8478,175.745,340377.0
2015-06-22 15:50:00,190.09,190.24,189.31,189.98,552171.0,175.8283,175.967,175.1068,175.7265,552171.0
2015-06-23 09:30:00,189.47,189.65,185.11,185.77,479203.0,175.2548,175.4213,171.2219,171.8324,479203.0
2015-06-23 09:40:00,185.94,189.04,185.58,187.59,539691.0,171.9896,174.857,171.6566,173.5158,539691.0
2015-06-23 09:50:00,187.81,190.24,186.7,190.2,389239.0,173.7193,175.967,172.6926,175.93,389239.0
2015-06-23 10:00:00,190.24,190.88,188.49,190.34,291346.0,175.967,176.559,174.3483,176.0595,291346.0
2015-06-23 10:10:00,190.64,191.29,189.85,190.65,212345.0,176.337,176.9382,175.6063,176.3463,212345.0
2015-06-23 10:20:00,190.6,191.7,189.87,190.79,157104.0,176.3,177.3175,175.6248,176.4757,157104.0
2015-06-23 10:30:00,190.86,191.98,190.71,191.14,211205.0,176.5405,177.5765,176.4018,176.7995,211205.0
2015-06-23 10:40:00,191.14,191.99,190.44,191.97,96126.0,176.7995,177.5857,176.152,177.5672,96126.0
2015-06-23 10:50:00,191.97,193.3,191.4,192.14,141165.0,177.5672,178.7974,177.04,177.7245,141165.0
2015-06-23 11:00:00,192.18,193.12,192.18,192.55,104211.0,177.7615,178.6309,177.7615,178.1037,104211.0
2015-06-23 11:10:00,192.6,193.69,192.51,192.56,90049.0,178.15,179.1582,178.0667,178.113,90049.0
2015-06-23 11:20:00,192.66,192.91,191.66,191.72,107157.0,178.2054,178.4367,177.2805,177.336,107157.0
2015-06-23 11:30:00,191.72,192.49,191.32,192.19,38610.0,177.336,178.0482,176.966,177.7707,38610.0
2015-06-23 11:40:00,192.19,192.45,191.89,192.14,57690.0,177.7707,178.0112,177.4932,177.7245,57690.0
2015-06-23 11:50:00,192.14,192.3,191.9,192.07,34312.0,177.7245,177.8725,177.5025,177.6597,34312.0
2015-06-23 12:00:00,192.01,192.26,191.54,191.67,64958.0,177.6042,177.8355,177.1695,177.2897,64958.0
2015-06-23 12:10:00,191.69,191.77,190.32,190.45,135707.0,177.3082,177.3822,176.041,176.1613,135707.0
2015-06-23 12:20:00,190.45,190.77,189.71,190.37,146984.0,176.1613,176.4572,175.4768,176.0873,146984.0
2015-06-23 12:30:00,190.2,191.67,190.2,190.7,121397.0,175.93,177.2897,175.93,176.3925,121397.0
2015-06-23 12:40:00,190.56,190.76,188.87,189.31,96568.0,176.263,176.448,174.6998,175.1068,96568.0
2015-06-23 12:50:00,188.98,190.29,188.95,189.91,71767.0,174.8015,176.0133,174.7738,175.6618,71767.0
2015-06-23 13:00:00,189.73,190.02,189.5,189.71,70211.0,175.4953,175.7635,175.2825,175.4768,70211.0
2015-06-23 13:10:00,189.67,189.93,189.5,189.75,37999.0,175.4398,175.6803,175.2825,175.5138,37999.0
2015-06-23 13:20:00,189.63,189.96,189.61,189.76,53082.0,175.4028,175.708,175.3843,175.523,53082.0
2015-06-23 13:30:00,189.83,190.0,189.19,189.46,64715.0,175.5878,175.745,174.9958,175.2455,64715.0
2015-06-23 13:40:00,189.45,189.9,189.34,189.52,33334.0,175.2363,175.6525,175.1345,175.301,33334.0
2015-06-23 13:50:00,189.59,189.68,189.16,189.55,32360.0,175.3658,175.449,174.968,175.3288,32360.0
2015-06-23 14:00:00,189.55,189.98,189.24,189.8,48539.0,175.3288,175.7265,175.042,175.56,48539.0
2015-06-23 14:10:00,189.8,189.88,189.46,189.67,42670.0,175.56,175.634,175.2455,175.4398,42670.0
2015-06-23 14:20:00,189.68,189.69,189.25,189.69,31972.0,175.449,175.4583,175.0513,175.4583,31972.0
2015-06-23 14:30:00,189.68,190.16,189.65,190.16,59099.0,175.449,175.893,175.4213,175.893,59099.0
2015-06-23 14:40:00,190.07,190.25,189.87,190.12,38981.0,175.8098,175.9763,175.6248,175.856,38981.0
2015-06-23 14:50:00,190.12,190.24,189.96,190.06,42814.0,175.856,175.967,175.708,175.8005,42814.0
2015-06-23 15:00:00,190.06,190.13,189.86,190.1,58891.0,175.8005,175.8653,175.6155,175.8375,58891.0
2015-06-23 15:10:00,190.13,190.62,190.0,190.09,50734.0,175.8653,176.3185,175.745,175.8283,50734.0
2015-06-23 15:20:00,190.03,190.16,189.68,189.75,82839.0,175.7728,175.893,175.449,175.5138,82839.0
2015-06-23 15:30:00,189.69,190.28,189.59,190.27,60210.0,175.4583,176.004,175.3658,175.9948,60210.0
2015-06-23 15:40:00,190.27,190.38,189.82,190.19,96378.0,175.9948,176.0965,175.5785,175.9208,96378.0
2015-06-23 15:50:00,190.26,190.66,189.84,189.87,208662.0,175.9855,176.3555,175.597,175.6248,208662.0
2015-06-24 09:30:00,188.99,189.84,187.0,189.52,110468.0,174.8108,175.597,172.9701,175.301,110468.0
2015-06-24 09:40:00,189.51,189.53,187.84,188.61,78475.0,175.2918,175.3103,173.7471,174.4593,78475.0
2015-06-24 09:50:00,188.6,189.17,187.0,187.18,77065.0,174.4501,174.9773,172.9701,173.1366,77065.0
2015-06-24 10:00:00,187.18,188.97,187.05,188.68,53839.0,173.1366,174.7923,173.0163,174.5241,53839.0
2015-06-24 10:10:00,188.71,188.78,187.15,187.84,43141.0,174.5518,174.6166,173.1088,173.7471,43141.0
2015-06-24 10:20:00,187.68,188.16,187.67,187.72,25568.0,173.5991,174.0431,173.5898,173.6361,25568.0
2015-06-24 10:30:00,187.71,188.01,187.0,187.27,55665.0,173.6268,173.9043,172.9701,173.2198,55665.0
2015-06-24 10:40:00,187.28,187.58,187.23,187.47,28565.0,173.2291,173.5066,173.1828,173.4048,28565.0
2015-06-24 10:50:00,187.43,187.69,186.92,187.14,53609.0,173.3678,173.6083,172.8961,173.0996,53609.0
2015-06-24 11:00:00,187.1,188.05,187.06,187.96,21826.0,173.0626,173.9413,173.0256,173.8581,21826.0
2015-06-24 11:10:00,187.93,187.93,187.35,187.53,21170.0,173.8303,173.8303,173.2938,173.4603,21170.0
2015-06-24 11:20:00,187.59,187.74,187.15,187.28,29224.0,173.5158,173.6546,173.1088,173.2291,29224.0
2015-06-24 11:30:00,187.36,187.59,187.13,187.4,33813.0,173.3031,173.5158,173.0903,173.3401,33813.0
2015-06-24 11:40:00,187.34,187.49,186.63,186.71,78297.0,173.2846,173.4233,172.6279,172.7019,78297.0
2015-06-24 11:50:00,186.71,186.86,186.03,186.33,60063.0,172.7019,172.8406,172.0729,172.3504,60063.0
2015-06-24 12:00:00,186.33,186.43,185.25,185.5,86368.0,172.3504,172.4429,171.3514,171.5826,86368.0
2015-06-24 12:10:00,185.48,186.36,185.45,186.14,32911.0,171.5641,172.3781,171.5364,172.1746,32911.0
2015-06-24 12:20:00,186.09,186.25,185.36,185.37,127114.0,172.1284,172.2764,171.4531,171.4624,127114.0
2015-06-24 12:30:00,185.3,185.6,185.01,185.52,51934.0,171.3976,171.6751,171.1294,171.6011,51934.0
2015-06-24 12:40:00,185.54,185.6,184.51,184.97,41427.0,171.6196,171.6751,170.6669,171.0924,41427.0
2015-06-24 12:50:00,184.88,185.38,184.84,185.28,39947.0,171.0092,171.4716,170.9722,171.3791,39947.0
2015-06-24 13:00:00,185.23,185.53,185.0,185.35,25136.0,171.3329,171.6104,171.1202,171.4439,25136.0
2015-06-24 13:10:00,185.37,185.46,184.97,184.97,20369.0,171.4624,171.5456,171.0924,171.0924,20369.0
2015-06-24 13:20:00,185.05,185.05,184.55,184.86,39882.0,171.1664,171.1664,170.7039,170.9907,39882.0
2015-06-24 13:30:00,184.77,185.09,184.77,185.01,29798.0,170.9074,171.2034,170.9074,171.1294,29798.0
2015-06-24 13:40:00,185.13,185.55,184.98,185.48,32119.0,171.2404,171.6289,171.1017,171.5641,32119.0
2015-06-24 13:50:00,185.4,185.6,185.23,185.5,23637.0,171.4901,171.6751,171.3329,171.5826,23637.0
2015-06-24 14:00:00,185.5,186.2,185.36,186.02,46260.0,171.5826,172.2301,171.4531,172.0636,46260.0
2015-06-24 14:10:00,186.02,186.11,185.31,185.31,37010.0,172.0636,172.1469,171.4069,171.4069,37010.0
2015-06-24 14:20:00,185.31,185.53,184.76,185.37,33120.0,171.4069,171.6104,170.8982,171.4624,33120.0
2015-06-24 14:30:00,185.38,185.7,185.01,185.14,42447.0,171.4716,171.7676,171.1294,171.2496,42447.0
2015-06-24 14:40:00,185.22,185.25,184.94,185.03,27298.0,171.3236,171.3514,171.0647,171.1479,27298.0
2015-06-24 14:50:00,185.02,185.1,184.84,184.99,40960.0,171.1387,171.2126,170.9722,171.1109,40960.0
2015-06-24 15:00:00,185.11,185.16,184.87,184.9,34299.0,171.2219,171.2681,170.9999,171.0277,34299.0
2015-06-24 15:10:00,184.9,185.08,184.88,185.08,53319.0,171.0277,171.1941,171.0092,171.1941,53319.0
2015-06-24 15:20:00,185.04,185.12,184.84,185.02,48465.0,171.1571,171.2311,170.9722,171.1387,48465.0
2015-06-24 15:30:00,184.93,184.98,184.47,184.47,72859.0,171.0554,171.1017,170.6299,170.6299,72859.0
2015-06-24 15:40:00,184.53,184.8,184.42,184.49,135837.0,170.6854,170.9352,170.5837,170.6484,135837.0
2015-06-24 15:50:00,184.49,184.63,184.24,184.27,204344.0,170.6484,170.7779,170.4172,170.4449,204344.0
2015-06-25 09:30:00,184.83,188.51,184.38,186.81,247580.0,170.9629,174.3668,170.5467,172.7944,247580.0
2015-06-25 09:40:00,186.73,187.49,184.72,186.92,163190.0,172.7204,173.4233,170.8612,172.8961,163190.0
2015-06-25 09:50:00,186.92,187.02,185.75,186.9,97943.0,172.8961,172.9886,171.8139,172.8776,97943.0
2015-06-25 10:00:00,186.87,188.83,186.54,188.38,141545.0,172.8499,174.6628,172.5446,174.2466,141545.0
2015-06-25 10:10:00,188.11,190.0,187.6,189.13,253782.0,173.9968,175.745,173.5251,174.9403,253782.0
2015-06-25 10:20:00,189.25,189.98,188.91,189.47,116825.0,175.0513,175.7265,174.7368,175.2548,116825.0
2015-06-25 10:30:00,189.37,189.45,187.78,188.05,61100.0,175.1623,175.2363,173.6916,173.9413,61100.0
2015-06-25 10:40:00,188.13,188.69,187.73,188.27,53710.0,174.0153,174.5333,173.6453,174.1448,53710.0
2015-06-25 10:50:00,188.16,188.98,188.05,188.81,54616.0,174.0431,174.8015,173.9413,174.6443,54616.0
2015-06-25 11:00:00,188.88,189.63,188.88,189.4,76110.0,174.709,175.4028,174.709,175.19,76110.0
2015-06-25 11:10:00,189.4,189.8,188.75,188.75,56496.0,175.19,175.56,174.5888,174.5888,56496.0
2015-06-25 11:20:00,188.83,189.16,188.51,188.98,29082.0,174.6628,174.968,174.3668,174.8015,29082.0
2015-06-25 11:30:00,189.04,189.45,188.89,189.18,82102.0,174.857,175.2363,174.7183,174.9865,82102.0
2015-06-25 11:40:00,189.23,189.28,188.39,188.71,48101.0,175.0328,175.079,174.2558,174.5518,48101.0
2015-06-25 11:50:00,188.63,188.72,188.26,188.55,31165.0,174.4778,174.5611,174.1356,174.4038,31165.0
2015-06-25 12:00:00,188.52,188.66,188.05,188.24,28665.0,174.3761,174.5056,173.9413,174.1171,28665.0
2015-06-25 12:10:00,188.19,188.25,188.03,188.22,18698.0,174.0708,174.1263,173.9228,174.0986,18698.0
2015-06-25 12:20:00,188.26,188.44,187.77,188.39,43827.0,174.1356,174.3021,173.6823,174.2558,43827.0
2015-06-25 12:30:00,188.25,188.33,187.77,188.01,34341.0,174.1263,174.2003,173.6823,173.9043,34341.0
2015-06-25 12:40:00,188.08,188.6,188.08,188.11,35114.0,173.9691,174.4501,173.9691,173.9968,35114.0
2015-06-25 12:50:00,188.07,188.17,187.89,188.03,25332.0,173.9598,174.0523,173.7933,173.9228,25332.0
2015-06-25 13:00:00,188.0,188.44,187.96,188.23,23104.0,173.8951,174.3021,173.8581,174.1078,23104.0
2015-06-25 13:10:00,188.27,188.73,188.17,188.35,21877.0,174.1448,174.5703,174.0523,174.2188,21877.0
2015-06-25 13:20:00,188.34,188.37,187.75,187.83,28614.0,174.2096,174.2373,173.6638,173.7378,28614.0
2015-06-25 13:30:00,187.75,187.97,187.2,187.58,36340.0,173.6638,173.8673,173.1551,173.5066,36340.0
2015-06-25 13:40:00,187.49,199.99,187.34,196.11,890798.0,173.4233,184.9855,173.2846,181.3966,890798.0
2015-06-25 13:50:00,196.37,199.5,195.1,197.64,1178225.0,181.6371,184.5323,180.4624,182.8118,1178225.0
2015-06-25 14:00:00,197.9,198.41,196.5,197.91,390404.0,183.0523,183.524,181.7573,183.0616,390404.0
2015-06-25 14:10:00,197.91,197.99,195.98,196.08,558404.0,183.0616,183.1356,181.2764,181.3689,558404.0
2015-06-25 14:20:00,196.13,196.4,194.87,195.55,427772.0,181.4151,181.6649,180.2496,180.8786,427772.0
2015-06-25 14:30:00,195.59,196.94,195.52,196.5,239063.0,180.9156,182.1643,180.8509,181.7573,239063.0
2015-06-25 14:40:00,196.44,196.6,195.79,196.59,153446.0,181.7019,181.8498,181.1006,181.8406,153446.0
2015-06-25 14:50:00,196.59,197.31,196.25,196.5,177234.0,181.8406,182.5066,181.5261,181.7573,177234.0
2015-06-25 15:00:00,196.41,198.29,196.41,198.13,242745.0,181.6741,183.4131,181.6741,183.2651,242745.0
2015-06-25 15:10:00,198.27,198.5,197.76,198.06,176966.0,183.3946,183.6073,182.9228,183.2003,176966.0
2015-06-25 15:20:00,198.07,198.22,197.52,197.65,94711.0,183.2096,183.3483,182.7008,182.8211,94711.0
2015-06-25 15:30:00,197.68,198.1,197.16,197.95,151615.0,182.8488,183.2373,182.3678,183.0986,151615.0
2015-06-25 15:40:00,197.98,198.33,197.76,198.33,171606.0,183.1263,183.4501,182.9228,183.4501,171606.0
2015-06-25 15:50:00,198.35,199.0,197.47,197.49,483980.0,183.4686,184.0698,182.6546,182.6731,483980.0
2015-06-26 09:30:00,199.01,200.0,197.45,197.99,494408.0,184.3521,185.2692,182.907,183.4072,494408.0
2015-06-26 09:40:00,198.02,199.28,196.01,198.51,286867.0,183.435,184.6022,181.5731,183.8889,286867.0
2015-06-26 09:50:00,198.51,199.09,197.28,198.82,157120.0,183.8889,184.4262,182.7495,184.1761,157120.0
2015-06-26 10:00:00,198.81,198.81,197.02,197.46,112094.0,184.1668,184.1668,182.5087,182.9163,112094.0
2015-06-26 10:10:00,197.36,198.17,197.04,197.38,87201.0,182.8236,183.574,182.5272,182.8421,87201.0
2015-06-26 10:20:00,197.28,197.64,196.57,197.37,119187.0,182.7495,183.083,182.0918,182.8329,119187.0
2015-06-26 10:30:00,197.37,198.1,197.25,197.62,64109.0,182.8329,183.5091,182.7217,183.0645,64109.0
2015-06-26 10:40:00,197.61,197.71,197.24,197.49,75912.0,183.0552,183.1478,182.7125,182.944,75912.0
2015-06-26 10:50:00,197.49,198.45,197.32,197.4,84268.0,182.944,183.8333,182.7866,182.8607,84268.0
2015-06-26 11:00:00,197.44,198.4,197.35,198.19,73239.0,182.8977,183.787,182.8144,183.5925,73239.0
2015-06-26 11:10:00,198.09,198.44,197.56,198.27,101466.0,183.4999,183.8241,183.0089,183.6666,101466.0
2015-06-26 11:20:00,198.27,198.29,196.82,197.05,89446.0,183.6666,183.6851,182.3234,182.5365,89446.0
2015-06-26 11:30:00,196.97,197.36,196.54,196.88,51899.0,182.4623,182.8236,182.064,182.379,51899.0
2015-06-26 11:40:00,196.88,197.38,195.96,196.05,85246.0,182.379,182.8421,181.5267,181.6101,85246.0
2015-06-26 11:50:00,195.97,196.59,195.95,196.34,57484.0,181.536,182.1103,181.5175,181.8787,57484.0
2015-06-26 12:00:00,196.27,196.42,195.39,195.64,54509.0,181.8139,181.9529,180.9987,181.2303,54509.0
2015-06-26 12:10:00,195.64,197.01,195.53,196.94,72787.0,181.2303,182.4994,181.1284,182.4346,72787.0
2015-06-26 12:20:00,196.94,197.25,196.53,197.21,53364.0,182.4346,182.7217,182.0548,182.6847,53364.0
2015-06-26 12:30:00,197.14,197.3,197.08,197.15,51169.0,182.6198,182.768,182.5642,182.6291,51169.0
2015-06-26 12:40:00,197.21,197.51,197.12,197.25,104039.0,182.6847,182.9626,182.6013,182.7217,104039.0
2015-06-26 12:50:00,197.32,197.74,197.24,197.6,123226.0,182.7866,183.1756,182.7125,183.0459,123226.0
2015-06-26 13:00:00,197.71,197.97,197.25,197.35,77958.0,183.1478,183.3887,182.7217,182.8144,77958.0
2015-06-26 13:10:00,197.39,197.47,197.14,197.25,74749.0,182.8514,182.9255,182.6198,182.7217,74749.0
2015-06-26 13:20:00,197.25,197.36,196.5,196.68,173948.0,182.7217,182.8236,182.027,182.1937,173948.0
2015-06-26 13:30:00,196.67,197.06,196.62,196.75,98502.0,182.1844,182.5457,182.1381,182.2586,98502.0
2015-06-26 13:40:00,196.76,197.39,196.6,197.39,76621.0,182.2678,182.8514,182.1196,182.8514,76621.0
2015-06-26 13:50:00,197.35,197.7,197.09,197.33,59738.0,182.8144,183.1386,182.5735,182.7958,59738.0
2015-06-26 14:00:00,197.25,197.35,196.15,196.15,103996.0,182.7217,182.8144,181.7027,181.7027,103996.0
2015-06-26 14:10:00,196.09,196.82,195.89,196.49,64757.0,181.6472,182.3234,181.4619,182.0177,64757.0
2015-06-26 14:20:00,196.48,196.49,195.49,196.27,75261.0,182.0084,182.0177,181.0914,181.8139,75261.0
2015-06-26 14:30:00,196.3,197.25,196.27,197.08,78672.0,181.8417,182.7217,181.8139,182.5642,78672.0
2015-06-26 14:40:00,197.12,197.21,196.53,196.88,61720.0,182.6013,182.6847,182.0548,182.379,61720.0
2015-06-26 14:50:00,196.87,196.87,196.15,196.38,79374.0,182.3697,182.3697,181.7027,181.9158,79374.0
2015-06-26 15:00:00,196.39,196.92,196.37,196.63,96898.0,181.9251,182.416,181.9065,182.1474,96898.0
2015-06-26 15:10:00,196.54,197.1,196.12,197.08,281192.0,182.064,182.5828,181.675,182.5642,281192.0
2015-06-26 15:20:00,197.09,197.2,196.43,196.5,107664.0,182.5735,182.6754,181.9621,182.027,107664.0
2015-06-26 15:30:00,196.5,196.84,196.43,196.59,149209.0,182.027,182.3419,181.9621,182.1103,149209.0
2015-06-26 15:40:00,196.6,196.6,194.15,194.72,471416.0,182.1196,182.1196,179.8501,180.3781,471416.0
2015-06-26 15:50:00,194.72,195.45,194.23,195.36,601413.0,180.3781,181.0543,179.9242,180.9709,601413.0
2015-06-29 09:30:00,193.0,193.33,189.26,191.89,258398.0,178.7848,179.0904,175.3202,177.7565,258398.0
2015-06-29 09:40:00,191.95,193.25,191.85,192.26,109907.0,177.8121,179.0163,177.7195,178.0993,109907.0
2015-06-29 09:50:00,192.5,192.5,190.98,191.35,95241.0,178.3216,178.3216,176.9135,177.2563,95241.0
2015-06-29 10:00:00,191.45,192.26,190.8,192.26,66719.0,177.3489,178.0993,176.7468,178.0993,66719.0
2015-06-29 10:10:00,192.3,193.12,192.19,192.95,63055.0,178.1363,178.8959,178.0344,178.7384,63055.0
2015-06-29 10:20:00,193.1,193.25,192.57,192.77,53302.0,178.8774,179.0163,178.3864,178.5717,53302.0
2015-06-29 10:30:00,192.91,193.1,192.12,192.17,50659.0,178.7014,178.8774,177.9696,178.0159,50659.0
2015-06-29 10:40:00,192.19,192.31,191.5,192.28,52668.0,178.0344,178.1456,177.3952,178.1178,52668.0
2015-06-29 10:50:00,192.25,192.28,191.01,191.14,32107.0,178.09,178.1178,176.9413,177.0617,32107.0
2015-06-29 11:00:00,191.04,191.55,190.95,191.18,37424.0,176.9691,177.4416,176.8857,177.0988,37424.0
2015-06-29 11:10:00,191.18,191.68,191.14,191.32,42394.0,177.0988,177.562,177.0617,177.2285,42394.0
2015-06-29 11:20:00,191.39,192.27,191.36,192.09,39039.0,177.2933,178.1085,177.2655,177.9418,39039.0
2015-06-29 11:30:00,192.03,192.12,191.5,191.56,43823.0,177.8862,177.9696,177.3952,177.4508,43823.0
2015-06-29 11:40:00,191.51,192.77,191.5,192.51,49102.0,177.4045,178.5717,177.3952,178.3308,49102.0
2015-06-29 11:50:00,192.56,193.47,192.28,193.17,42941.0,178.3772,179.2201,178.1178,178.9422,42941.0
2015-06-29 12:00:00,193.14,193.5,193.05,193.45,34573.0,178.9144,179.2479,178.8311,179.2016,34573.0
2015-06-29 12:10:00,193.4,193.4,192.61,192.86,17178.0,179.1553,179.1553,178.4235,178.6551,17178.0
2015-06-29 12:20:00,192.92,192.92,192.6,192.83,9184.0,178.7106,178.7106,178.4142,178.6273,9184.0
2015-06-29 12:30:00,192.63,192.85,192.37,192.43,26148.0,178.442,178.6458,178.2012,178.2567,26148.0
2015-06-29 12:40:00,192.4,193.19,192.4,193.12,22703.0,178.2289,178.9608,178.2289,178.8959,22703.0
2015-06-29 12:50:00,193.14,193.53,192.9,193.49,50633.0,178.9144,179.2757,178.6921,179.2387,50633.0
2015-06-29 13:00:00,193.39,193.5,192.71,192.98,40724.0,179.146,179.2479,178.5161,178.7662,40724.0
2015-06-29 13:10:00,192.97,192.97,191.82,192.3,41663.0,178.757,178.757,177.6917,178.1363,41663.0
2015-06-29 13:20:00,192.25,192.35,191.6,191.83,90647.0,178.09,178.1826,177.4879,177.7009,90647.0
2015-06-29 13:30:00,191.95,192.08,191.37,191.54,32630.0,177.8121,177.9325,177.2748,177.4323,32630.0
2015-06-29 13:40:00,191.5,191.76,191.22,191.33,38510.0,177.3952,177.6361,177.1359,177.2378,38510.0
2015-06-29 13:50:00,191.33,191.33,190.8,190.94,48369.0,177.2378,177.2378,176.7468,176.8765,48369.0
2015-06-29 14:00:00,190.82,191.73,190.69,191.55,39479.0,176.7653,177.6083,176.6449,177.4416,39479.0
2015-06-29 14:10:00,191.53,191.7,190.95,191.7,20947.0,177.423,177.5805,176.8857,177.5805,20947.0
2015-06-29 14:20:00,191.69,192.16,191.32,192.06,43718.0,177.5712,178.0066,177.2285,177.914,43718.0
2015-06-29 14:30:00,192.07,192.1,191.58,191.75,52332.0,177.9233,177.951,177.4693,177.6268,52332.0
2015-06-29 14:40:00,191.74,192.65,191.69,192.17,32388.0,177.6176,178.4605,177.5712,178.0159,32388.0
2015-06-29 14:50:00,192.29,192.4,191.87,192.24,19294.0,178.127,178.2289,177.738,178.0807,19294.0
2015-06-29 15:00:00,192.34,193.31,192.13,193.14,124424.0,178.1734,179.0719,177.9788,178.9144,124424.0
2015-06-29 15:10:00,193.08,193.3,192.21,192.78,69935.0,178.8589,179.0627,178.0529,178.581,69935.0
2015-06-29 15:20:00,192.76,194.4,192.69,193.68,111679.0,178.5624,180.0816,178.4976,179.4147,111679.0
2015-06-29 15:30:00,193.68,194.35,193.42,194.24,197676.0,179.4147,180.0353,179.1738,179.9334,197676.0
2015-06-29 15:40:00,194.24,194.39,193.59,193.79,147719.0,179.9334,180.0724,179.3313,179.5166,147719.0
2015-06-29 15:50:00,193.74,193.86,192.73,192.9,210108.0,179.4702,179.5814,178.5346,178.6921,210108.0
2015-06-30 09:30:00,193.87,193.87,191.04,193.05,70318.0,179.5907,179.5907,176.9691,178.8311,70318.0
2015-06-30 09:40:00,193.05,193.13,192.21,192.98,34354.0,178.8311,178.9052,178.0529,178.7662,34354.0
2015-06-30 09:50:00,192.84,193.08,191.81,191.82,22639.0,178.6365,178.8589,177.6824,177.6917,22639.0
2015-06-30 10:00:00,191.81,192.17,191.29,192.01,55201.0,177.6824,178.0159,177.2007,177.8677,55201.0
2015-06-30 10:10:00,192.16,193.34,192.03,193.18,74954.0,178.0066,179.0997,177.8862,178.9515,74954.0
2015-06-30 10:20:00,193.05,194.74,192.86,194.56,46265.0,178.8311,180.3966,178.6551,180.2299,46265.0
2015-06-30 10:30:00,194.51,195.35,194.25,194.44,107972.0,180.1835,180.9617,179.9427,180.1187,107972.0
2015-06-30 10:40:00,194.22,195.01,193.92,194.31,98772.0,179.9149,180.6467,179.637,179.9983,98772.0
2015-06-30 10:50:00,194.46,194.7,194.21,194.5,19911.0,180.1372,180.3595,179.9056,180.1743,19911.0
2015-06-30 11:00:00,194.65,195.0,194.17,194.23,39152.0,180.3132,180.6374,179.8686,179.9242,39152.0
2015-06-30 11:10:00,194.11,194.75,194.11,194.72,45103.0,179.813,180.4059,179.813,180.3781,45103.0
2015-06-30 11:20:00,194.68,196.3,194.61,195.74,127204.0,180.341,181.8417,180.2762,181.3229,127204.0
2015-06-30 11:30:00,195.62,195.74,194.68,195.05,104337.0,181.2118,181.3229,180.341,180.6838,104337.0
2015-06-30 11:40:00,195.09,196.16,195.02,196.14,24604.0,180.7208,181.712,180.656,181.6935,24604.0
2015-06-30 11:50:00,196.13,196.13,194.74,195.28,41689.0,181.6842,181.6842,180.3966,180.8968,41689.0
2015-06-30 12:00:00,195.19,195.34,194.74,194.91,25295.0,180.8135,180.9524,180.3966,180.5541,25295.0
2015-06-30 12:10:00,195.01,195.13,194.67,194.91,39363.0,180.6467,180.7579,180.3318,180.5541,39363.0
2015-06-30 12:20:00,194.84,194.84,193.74,193.75,52080.0,180.4892,180.4892,179.4702,179.4795,52080.0
2015-06-30 12:30:00,193.99,193.99,193.11,193.13,30013.0,179.7018,179.7018,178.8867,178.9052,30013.0
2015-06-30 12:40:00,193.21,193.41,192.64,193.09,44137.0,178.9793,179.1646,178.4513,178.8681,44137.0
2015-06-30 12:50:00,193.03,193.22,192.85,192.97,30495.0,178.8125,178.9885,178.6458,178.757,30495.0
2015-06-30 13:00:00,192.94,193.2,192.71,192.91,22640.0,178.7292,178.97,178.5161,178.7014,22640.0
2015-06-30 13:10:00,192.85,193.1,192.28,192.28,18380.0,178.6458,178.8774,178.1178,178.1178,18380.0
2015-06-30 13:20:00,192.24,192.91,192.1,192.59,54302.0,178.0807,178.7014,177.951,178.405,54302.0
2015-06-30 13:30:00,192.63,193.77,192.63,193.65,18763.0,178.442,179.498,178.442,179.3869,18763.0
2015-06-30 13:40:00,193.68,193.69,192.92,193.2,44344.0,179.4147,179.4239,178.7106,178.97,44344.0
2015-06-30 13:50:00,193.2,193.73,193.2,193.23,19463.0,178.97,179.461,178.97,178.9978,19463.0
2015-06-30 14:00:00,193.28,193.85,192.66,193.52,21100.0,179.0441,179.5721,178.4698,179.2665,21100.0
2015-06-30 14:10:00,193.42,193.77,193.0,193.57,27651.0,179.1738,179.498,178.7848,179.3128,27651.0
2015-06-30 14:20:00,193.41,193.9,193.01,193.46,44156.0,179.1646,179.6185,178.794,179.2109,44156.0
2015-06-30 14:30:00,193.46,193.65,193.08,193.16,101281.0,179.2109,179.3869,178.8589,178.933,101281.0
2015-06-30 14:40:00,193.1,193.29,192.57,192.94,49377.0,178.8774,179.0534,178.3864,178.7292,49377.0
2015-06-30 14:50:00,192.99,193.09,192.43,192.53,30964.0,178.7755,178.8681,178.2567,178.3494,30964.0
2015-06-30 15:00:00,192.54,192.77,192.24,192.32,39664.0,178.3586,178.5717,178.0807,178.1548,39664.0
2015-06-30 15:10:00,192.29,192.56,191.8,191.97,42927.0,178.127,178.3772,177.6731,177.8306,42927.0
2015-06-30 15:20:00,192.04,192.22,191.73,192.19,67963.0,177.8955,178.0622,177.6083,178.0344,67963.0
2015-06-30 15:30:00,192.19,192.57,191.69,191.87,94465.0,178.0344,178.3864,177.5712,177.738,94465.0
2015-06-30 15:40:00,191.86,191.94,191.39,191.47,84383.0,177.7287,177.8028,177.2933,177.3674,84383.0
2015-06-30 15:50:00,191.49,191.8,191.08,191.28,251034.0,177.386,177.6731,177.0062,177.1914,251034.0
2015-07-01 09:30:00,191.87,193.38,191.4,192.22,77273.0,177.738,179.1368,177.3026,178.0622,77273.0
2015-07-01 09:40:00,192.15,192.27,191.53,191.83,30606.0,177.9974,178.1085,177.423,177.7009,30606.0
2015-07-01 09:50:00,191.83,191.99,191.25,191.71,24506.0,177.7009,177.8491,177.1636,177.5898,24506.0
2015-07-01 10:00:00,191.78,191.86,190.76,190.9,46735.0,177.6546,177.7287,176.7097,176.8394,46735.0
2015-07-01 10:10:00,191.0,191.15,190.54,190.69,40018.0,176.9321,177.071,176.5059,176.6449,40018.0
2015-07-01 10:20:00,190.83,191.21,190.66,190.8,42968.0,176.7746,177.1266,176.6171,176.7468,42968.0
2015-07-01 10:30:00,190.67,190.94,190.37,190.9,17906.0,176.6264,176.8765,176.3485,176.8394,17906.0
2015-07-01 10:40:00,190.85,190.85,189.86,190.0,46207.0,176.7931,176.7931,175.876,176.0057,46207.0
2015-07-01 10:50:00,190.04,190.6,189.88,190.56,75445.0,176.0428,176.5615,175.8946,176.5245,75445.0
2015-07-01 11:00:00,190.52,191.63,190.47,191.39,74056.0,176.4874,177.5157,176.4411,177.2933,74056.0
2015-07-01 11:10:00,191.5,191.86,191.24,191.26,70149.0,177.3952,177.7287,177.1544,177.1729,70149.0
2015-07-01 11:20:00,191.08,191.4,190.98,190.98,9810.0,177.0062,177.3026,176.9135,176.9135,9810.0
2015-07-01 11:30:00,190.88,191.05,190.56,190.56,18007.0,176.8209,176.9784,176.5245,176.5245,18007.0
2015-07-01 11:40:00,190.55,191.18,190.51,191.05,26824.0,176.5152,177.0988,176.4782,176.9784,26824.0
2015-07-01 11:50:00,191.14,191.42,190.91,191.01,9566.0,177.0617,177.3211,176.8487,176.9413,9566.0
2015-07-01 12:00:00,191.01,191.4,190.96,191.23,9664.0,176.9413,177.3026,176.895,177.1451,9664.0
2015-07-01 12:10:00,191.18,191.64,191.11,191.52,14569.0,177.0988,177.5249,177.034,177.4138,14569.0
2015-07-01 12:20:00,191.45,191.85,191.42,191.7,13614.0,177.3489,177.7195,177.3211,177.5805,13614.0
2015-07-01 12:30:00,191.69,191.99,191.53,191.8,20029.0,177.5712,177.8491,177.423,177.6731,20029.0
2015-07-01 12:40:00,191.81,191.81,191.01,191.39,24142.0,177.6824,177.6824,176.9413,177.2933,24142.0
2015-07-01 12:50:00,191.22,191.39,190.71,190.9,12337.0,177.1359,177.2933,176.6634,176.8394,12337.0
2015-07-01 13:00:00,190.82,190.89,190.21,190.47,38941.0,176.7653,176.8302,176.2002,176.4411,38941.0
2015-07-01 13:10:00,190.55,190.89,190.15,190.89,43580.0,176.5152,176.8302,176.1447,176.8302,43580.0
2015-07-01 13:20:00,190.77,191.0,190.52,190.65,17431.0,176.719,176.9321,176.4874,176.6078,17431.0
2015-07-01 13:30:00,190.67,190.94,190.5,190.5,12176.0,176.6264,176.8765,176.4689,176.4689,12176.0
2015-07-01 13:40:00,190.55,190.94,190.43,190.94,14542.0,176.5152,176.8765,176.404,176.8765,14542.0
2015-07-01 13:50:00,191.05,191.05,190.52,190.52,6791.0,176.9784,176.9784,176.4874,176.4874,6791.0
2015-07-01 14:00:00,190.52,190.53,189.92,190.18,26810.0,176.4874,176.4967,175.9316,176.1725,26810.0
2015-07-01 14:10:00,190.17,190.26,189.84,190.26,13812.0,176.1632,176.2466,175.8575,176.2466,13812.0
2015-07-01 14:20:00,190.05,190.2,189.87,190.1,7900.0,176.052,176.191,175.8853,176.0984,7900.0
2015-07-01 14:30:00,190.03,190.22,189.88,189.95,15096.0,176.0335,176.2095,175.8946,175.9594,15096.0
2015-07-01 14:40:00,189.95,190.02,189.87,189.99,20251.0,175.9594,176.0242,175.8853,175.9965,20251.0
2015-07-01 14:50:00,189.95,192.67,189.78,192.49,92271.0,175.9594,178.4791,175.8019,178.3123,92271.0
2015-07-01 15:00:00,192.35,192.89,191.53,192.3,82225.0,178.1826,178.6829,177.423,178.1363,82225.0
2015-07-01 15:10:00,192.3,193.11,192.02,193.07,52066.0,178.1363,178.8867,177.8769,178.8496,52066.0
2015-07-01 15:20:00,193.05,193.61,192.4,192.89,81955.0,178.8311,179.3498,178.2289,178.6829,81955.0
2015-07-01 15:30:00,192.9,193.88,192.77,193.83,56090.0,178.6921,179.5999,178.5717,179.5536,56090.0
2015-07-01 15:40:00,193.88,194.11,193.33,193.33,59959.0,179.5999,179.813,179.0904,179.0904,59959.0
2015-07-01 15:50:00,193.25,193.47,192.91,193.17,139829.0,179.0163,179.2201,178.7014,178.9422,139829.0
2015-07-02 09:30:00,192.02,192.07,189.72,189.82,123161.0,177.8769,177.9233,175.7463,175.839,123161.0
2015-07-02 09:40:00,189.61,190.81,189.52,190.2,161637.0,175.6444,176.7561,175.5611,176.191,161637.0
2015-07-02 09:50:00,190.18,190.29,188.5,188.62,128127.0,176.1725,176.2744,174.6162,174.7274,128127.0
2015-07-02 10:00:00,188.58,188.61,187.0,187.34,164421.0,174.6903,174.7181,173.2267,173.5416,164421.0
2015-07-02 10:10:00,187.34,188.06,187.0,187.2,129090.0,173.5416,174.2086,173.2267,173.4119,129090.0
2015-07-02 10:20:00,187.11,187.33,185.3,186.09,142828.0,173.3286,173.5324,171.6519,172.3837,142828.0
2015-07-02 10:30:00,186.17,186.58,185.02,185.15,135159.0,172.4578,172.8376,171.3925,171.5129,135159.0
2015-07-02 10:40:00,185.14,187.1,185.01,186.98,157107.0,171.5037,173.3193,171.3832,173.2082,157107.0
2015-07-02 10:50:00,186.9,192.93,186.02,189.94,312038.0,173.134,178.7199,172.3189,175.9501,312038.0
2015-07-02 11:00:00,190.06,190.06,187.28,188.0,235353.0,176.0613,176.0613,173.4861,174.153,235353.0
2015-07-02 11:10:00,188.23,189.24,187.98,188.05,69581.0,174.3661,175.3017,174.1345,174.1993,69581.0
2015-07-02 11:20:00,188.05,189.22,188.0,188.01,83137.0,174.1993,175.2832,174.153,174.1623,83137.0
2015-07-02 11:30:00,188.21,188.51,188.0,188.51,66761.0,174.3476,174.6255,174.153,174.6255,66761.0
2015-07-02 11:40:00,188.28,188.41,187.22,187.78,41323.0,174.4124,174.5328,173.4305,173.9492,41323.0
2015-07-02 11:50:00,187.79,188.14,187.28,187.56,32541.0,173.9585,174.2827,173.4861,173.7454,32541.0
2015-07-02 12:00:00,187.7,188.18,187.5,188.0,29191.0,173.8751,174.3198,173.6899,174.153,29191.0
2015-07-02 12:10:00,188.0,188.16,187.68,187.92,29868.0,174.153,174.3012,173.8566,174.0789,29868.0
2015-07-02 12:20:00,187.76,188.35,187.58,187.75,30251.0,173.9307,174.4772,173.764,173.9214,30251.0
2015-07-02 12:30:00,187.58,188.14,187.58,188.0,30489.0,173.764,174.2827,173.764,174.153,30489.0
2015-07-02 12:40:00,188.0,188.41,188.0,188.32,16982.0,174.153,174.5328,174.153,174.4495,16982.0
2015-07-02 12:50:00,188.25,188.42,187.85,188.0,89699.0,174.3846,174.5421,174.0141,174.153,89699.0
2015-07-02 13:00:00,188.0,188.02,187.61,187.93,64573.0,174.153,174.1716,173.7917,174.0882,64573.0
2015-07-02 13:10:00,187.77,188.02,187.75,187.75,38358.0,173.94,174.1716,173.9214,173.9214,38358.0
2015-07-02 13:20:00,187.81,187.99,187.75,187.79,17410.0,173.977,174.1438,173.9214,173.9585,17410.0
2015-07-02 13:30:00,187.76,187.77,187.03,187.29,25826.0,173.9307,173.94,173.2545,173.4953,25826.0
2015-07-02 13:40:00,187.29,187.81,187.29,187.57,13688.0,173.4953,173.977,173.4953,173.7547,13688.0
2015-07-02 13:50:00,187.51,188.27,187.38,187.49,43739.0,173.6991,174.4031,173.5787,173.6806,43739.0
2015-07-02 14:00:00,187.44,187.94,187.31,187.81,23323.0,173.6343,174.0974,173.5138,173.977,23323.0
2015-07-02 14:10:00,187.81,188.16,187.52,187.91,13478.0,173.977,174.3012,173.7084,174.0697,13478.0
2015-07-02 14:20:00,187.91,188.34,187.65,188.21,14640.0,174.0697,174.468,173.8288,174.3476,14640.0
2015-07-02 14:30:00,188.11,188.11,187.89,188.09,19802.0,174.2549,174.2549,174.0511,174.2364,19802.0
2015-07-02 14:40:00,188.1,188.33,188.0,188.25,32979.0,174.2457,174.4587,174.153,174.3846,32979.0
2015-07-02 14:50:00,188.1,188.43,187.77,188.43,16324.0,174.2457,174.5514,173.94,174.5514,16324.0
2015-07-02 15:00:00,188.42,188.42,187.79,187.8,31811.0,174.5421,174.5421,173.9585,173.9678,31811.0
2015-07-02 15:10:00,187.81,187.91,187.1,187.15,31122.0,173.977,174.0697,173.3193,173.3656,31122.0
2015-07-02 15:20:00,187.16,187.47,187.07,187.21,42461.0,173.3749,173.6621,173.2915,173.4212,42461.0
2015-07-02 15:30:00,187.12,187.34,187.06,187.15,43449.0,173.3378,173.5416,173.2823,173.3656,43449.0
2015-07-02 15:40:00,187.16,187.71,187.0,187.28,71103.0,173.3749,173.8844,173.2267,173.4861,71103.0
2015-07-02 15:50:00,187.23,188.04,187.23,187.55,279264.0,173.4397,174.1901,173.4397,173.7362,279264.0
2015-07-06 09:30:00,190.0,190.97,187.62,190.77,839708.0,176.0057,176.9043,173.801,176.719,839708.0
2015-07-06 09:40:00,190.91,191.75,190.46,191.25,656590.0,176.8487,177.6268,176.4318,177.1636,656590.0
2015-07-06 09:50:00,191.37,193.25,191.25,191.94,714237.0,177.2748,179.0163,177.1636,177.8028,714237.0
2015-07-06 10:00:00,191.85,193.35,191.22,193.0,563376.0,177.7195,179.109,177.1359,178.7848,563376.0
2015-07-06 10:10:00,192.99,193.7,192.54,193.68,392208.0,178.7755,179.4332,178.3586,179.4147,392208.0
2015-07-06 10:20:00,193.67,193.77,192.72,193.39,312358.0,179.4054,179.498,178.5254,179.146,312358.0
2015-07-06 10:30:00,193.39,193.75,192.8,193.56,319945.0,179.146,179.4795,178.5995,179.3035,319945.0
2015-07-06 10:40:00,193.6,194.69,193.6,194.18,528620.0,179.3406,180.3503,179.3406,179.8778,528620.0
2015-07-06 10:50:00,194.3,194.3,192.66,193.2,399651.0,179.989,179.989,178.4698,178.97,399651.0
2015-07-06 11:00:00,193.19,195.0,193.0,194.61,419452.0,178.9608,180.6374,178.7848,180.2762,419452.0
2015-07-06 11:10:00,194.61,194.72,193.14,193.27,262596.0,180.2762,180.3781,178.9144,179.0349,262596.0
2015-07-06 11:20:00,193.29,193.43,192.03,192.39,284114.0,179.0534,179.1831,177.8862,178.2197,284114.0
2015-07-06 11:30:00,192.3,193.35,192.24,192.92,165082.0,178.1363,179.109,178.0807,178.7106,165082.0
2015-07-06 11:40:00,192.94,193.1,192.02,192.46,220614.0,178.7292,178.8774,177.8769,178.2845,220614.0
2015-07-06 11:50:00,192.48,192.48,191.61,191.77,187936.0,178.3031,178.3031,177.4971,177.6453,187936.0
2015-07-06 12:00:00,191.68,191.86,190.97,191.72,150906.0,177.562,177.7287,176.9043,177.599,150906.0
2015-07-06 12:10:00,191.61,192.75,191.56,192.69,135497.0,177.4971,178.5532,177.4508,178.4976,135497.0
2015-07-06 12:20:00,192.63,193.41,192.59,192.89,77153.0,178.442,179.1646,178.405,178.6829,77153.0
2015-07-06 12:30:00,193.0,193.15,192.41,192.9,73304.0,178.7848,178.9237,178.2382,178.6921,73304.0
2015-07-06 12:40:00,192.79,193.15,192.6,192.75,107819.0,178.5902,178.9237,178.4142,178.5532,107819.0
2015-07-06 12:50:00,192.76,192.76,191.83,192.06,137196.0,178.5624,178.5624,177.7009,177.914,137196.0
2015-07-06 13:00:00,191.93,192.34,191.69,191.73,90319.0,177.7936,178.1734,177.5712,177.6083,90319.0
2015-07-06 13:10:00,191.75,191.77,190.68,190.9,133273.0,177.6268,177.6453,176.6356,176.8394,133273.0
2015-07-06 13:20:00,190.92,191.75,190.83,191.34,112405.0,176.858,177.6268,176.7746,177.247,112405.0
2015-07-06 13:30:00,191.3,191.37,190.81,191.01,157053.0,177.21,177.2748,176.7561,176.9413,157053.0
2015-07-06 13:40:00,191.05,191.05,190.55,190.9,92799.0,176.9784,176.9784,176.5152,176.8394,92799.0
2015-07-06 13:50:00,190.91,191.13,190.7,190.93,95059.0,176.8487,177.0525,176.6542,176.8672,95059.0
2015-07-06 14:00:00,190.92,191.52,190.7,191.3,79950.0,176.858,177.4138,176.6542,177.21,79950.0
2015-07-06 14:10:00,191.3,191.3,190.4,190.94,83478.0,177.21,177.21,176.3763,176.8765,83478.0
2015-07-06 14:20:00,190.93,191.65,190.88,191.42,208422.0,176.8672,177.5342,176.8209,177.3211,208422.0
2015-07-06 14:30:00,191.42,191.91,191.06,191.08,78978.0,177.3211,177.775,176.9876,177.0062,78978.0
2015-07-06 14:40:00,191.08,191.31,190.31,190.96,67137.0,177.0062,177.2192,176.2929,176.895,67137.0
2015-07-06 14:50:00,190.96,191.01,190.21,190.46,65314.0,176.895,176.9413,176.2002,176.4318,65314.0
2015-07-06 15:00:00,190.46,190.83,189.12,189.22,189928.0,176.4318,176.7746,175.1905,175.2832,189928.0
2015-07-06 15:10:00,189.23,189.66,188.8,189.3,165708.0,175.2924,175.6908,174.8941,175.3573,165708.0
2015-07-06 15:20:00,189.36,189.64,188.98,189.14,218810.0,175.4129,175.6722,175.0608,175.2091,218810.0
2015-07-06 15:30:00,189.17,189.64,189.1,189.48,188807.0,175.2368,175.6722,175.172,175.524,188807.0
2015-07-06 15:40:00,189.45,189.49,188.64,188.75,343112.0,175.4962,175.5333,174.7459,174.8478,343112.0
2015-07-06 15:50:00,188.75,189.32,188.32,189.28,607788.0,174.8478,175.3758,174.4495,175.3387,607788.0
2015-07-07 09:30:00,188.4,189.4,188.19,188.23,221576.0,174.5236,175.4499,174.329,174.3661,221576.0
2015-07-07 09:40:00,188.21,188.27,187.03,187.59,409015.0,174.3476,174.4031,173.2545,173.7732,409015.0
2015-07-07 09:50:00,187.55,187.59,186.56,186.65,188670.0,173.7362,173.7732,172.8191,172.9025,188670.0
2015-07-07 10:00:00,186.64,186.88,185.49,185.77,205066.0,172.8932,173.1155,171.8279,172.0873,205066.0
2015-07-07 10:10:00,185.77,185.77,181.82,184.71,352783.0,172.0873,172.0873,168.4282,171.1053,352783.0
2015-07-07 10:20:00,184.62,184.8,184.0,184.24,208776.0,171.022,171.1887,170.4476,170.67,208776.0
2015-07-07 10:30:00,184.24,184.3,183.25,183.47,180061.0,170.67,170.7255,169.7529,169.9567,180061.0
2015-07-07 10:40:00,183.46,183.66,182.62,183.43,278836.0,169.9474,170.1327,169.1693,169.9196,278836.0
2015-07-07 10:50:00,183.62,184.01,183.23,183.68,250035.0,170.0956,170.4569,169.7344,170.1512,250035.0
2015-07-07 11:00:00,183.71,184.4,183.44,184.4,123381.0,170.179,170.8182,169.9289,170.8182,123381.0
2015-07-07 11:10:00,184.4,184.62,184.18,184.42,88549.0,170.8182,171.022,170.6144,170.8367,88549.0
2015-07-07 11:20:00,184.4,184.95,184.4,184.67,104018.0,170.8182,171.3277,170.8182,171.0683,104018.0
2015-07-07 11:30:00,184.67,184.84,184.31,184.37,101086.0,171.0683,171.2258,170.7348,170.7904,101086.0
2015-07-07 11:40:00,184.41,186.36,184.34,186.23,185448.0,170.8274,172.6338,170.7626,172.5134,185448.0
2015-07-07 11:50:00,186.23,186.73,185.79,186.61,265455.0,172.5134,172.9766,172.1058,172.8654,265455.0
2015-07-07 12:00:00,186.73,186.73,185.58,186.46,43545.0,172.9766,172.9766,171.9113,172.7265,43545.0
2015-07-07 12:10:00,186.45,186.5,185.92,186.02,45734.0,172.7172,172.7635,172.2262,172.3189,45734.0
2015-07-07 12:20:00,186.02,186.32,185.75,185.96,67369.0,172.3189,172.5968,172.0687,172.2633,67369.0
2015-07-07 12:30:00,185.96,186.41,185.82,186.06,47069.0,172.2633,172.6801,172.1336,172.3559,47069.0
2015-07-07 12:40:00,186.06,186.39,185.68,185.78,55758.0,172.3559,172.6616,172.0039,172.0965,55758.0
2015-07-07 12:50:00,185.78,186.35,185.77,186.02,101900.0,172.0965,172.6246,172.0873,172.3189,101900.0
2015-07-07 13:00:00,186.02,186.36,186.0,186.28,137736.0,172.3189,172.6338,172.3003,172.5597,137736.0
2015-07-07 13:10:00,186.29,186.88,186.0,186.39,151808.0,172.569,173.1155,172.3003,172.6616,151808.0
2015-07-07 13:20:00,186.47,186.75,186.02,186.4,84617.0,172.7357,172.9951,172.3189,172.6709,84617.0
2015-07-07 13:30:00,186.32,186.4,185.75,185.98,119795.0,172.5968,172.6709,172.0687,172.2818,119795.0
2015-07-07 13:40:00,186.03,186.06,185.35,185.47,49131.0,172.3281,172.3559,171.6982,171.8094,49131.0
2015-07-07 13:50:00,185.56,185.56,185.17,185.54,88137.0,171.8927,171.8927,171.5315,171.8742,88137.0
2015-07-07 14:00:00,185.55,185.78,185.49,185.6,58455.0,171.8835,172.0965,171.8279,171.9298,58455.0
2015-07-07 14:10:00,185.59,185.59,185.37,185.44,103676.0,171.9205,171.9205,171.7167,171.7816,103676.0
2015-07-07 14:20:00,185.37,185.58,185.32,185.49,70276.0,171.7167,171.9113,171.6704,171.8279,70276.0
2015-07-07 14:30:00,185.47,185.81,185.44,185.77,85193.0,171.8094,172.1243,171.7816,172.0873,85193.0
2015-07-07 14:40:00,185.78,186.84,185.78,186.5,53205.0,172.0965,173.0785,172.0965,172.7635,53205.0
2015-07-07 14:50:00,186.5,186.69,186.21,186.61,44090.0,172.7635,172.9395,172.4949,172.8654,44090.0
2015-07-07 15:00:00,186.62,187.43,186.6,187.22,59240.0,172.8747,173.625,172.8561,173.4305,59240.0
2015-07-07 15:10:00,187.32,187.43,186.62,187.26,54215.0,173.5231,173.625,172.8747,173.4675,54215.0
2015-07-07 15:20:00,187.26,187.42,187.0,187.28,65491.0,173.4675,173.6157,173.2267,173.4861,65491.0
2015-07-07 15:30:00,187.24,188.5,187.23,187.84,95269.0,173.449,174.6162,173.4397,174.0048,95269.0
2015-07-07 15:40:00,187.84,187.9,186.88,186.92,83222.0,174.0048,174.0604,173.1155,173.1526,83222.0
2015-07-07 15:50:00,186.9,187.65,186.9,187.39,254281.0,173.134,173.8288,173.134,173.588,254281.0
2015-07-08 09:30:00,186.01,187.4,186.01,187.12,121293.0,172.3096,173.5972,172.3096,173.3378,121293.0
2015-07-08 09:40:00,187.21,187.74,186.65,186.68,74983.0,173.4212,173.9122,172.9025,172.9302,74983.0
2015-07-08 09:50:00,186.69,186.73,186.3,186.41,41997.0,172.9395,172.9766,172.5782,172.6801,41997.0
2015-07-08 10:00:00,186.39,186.5,185.96,186.46,73698.0,172.6616,172.7635,172.2633,172.7265,73698.0
2015-07-08 10:10:00,186.45,186.69,186.35,186.45,53900.0,172.7172,172.9395,172.6246,172.7172,53900.0
2015-07-08 10:20:00,186.52,186.9,186.45,186.64,23554.0,172.782,173.134,172.7172,172.8932,23554.0
2015-07-08 10:30:00,186.56,186.59,186.04,186.13,123434.0,172.8191,172.8469,172.3374,172.4208,123434.0
2015-07-08 10:40:00,186.12,186.78,186.08,186.67,63243.0,172.4115,173.0229,172.3744,172.921,63243.0
2015-07-08 10:50:00,186.71,187.25,186.61,186.92,241514.0,172.958,173.4583,172.8654,173.1526,241514.0
2015-07-08 11:00:00,187.06,187.06,186.3,186.35,56175.0,173.2823,173.2823,172.5782,172.6246,56175.0
2015-07-08 11:10:00,186.33,186.51,186.2,186.37,61660.0,172.606,172.7728,172.4856,172.6431,61660.0
2015-07-08 11:20:00,186.37,186.45,186.13,186.31,63667.0,172.6431,172.7172,172.4208,172.5875,63667.0
2015-07-08 11:30:00,186.27,186.63,186.12,186.53,61608.0,172.5504,172.8839,172.4115,172.7913,61608.0
2015-07-08 11:40:00,186.56,186.62,186.15,186.29,23381.0,172.8191,172.8747,172.4393,172.569,23381.0
2015-07-08 11:50:00,186.34,186.34,185.93,186.15,37588.0,172.6153,172.6153,172.2355,172.4393,37588.0
2015-07-08 12:00:00,186.25,186.42,186.05,186.19,42922.0,172.5319,172.6894,172.3466,172.4763,42922.0
2015-07-08 12:10:00,186.18,186.28,185.85,186.01,79576.0,172.4671,172.5597,172.1614,172.3096,79576.0
2015-07-08 12:20:00,185.99,186.18,185.85,186.05,39789.0,172.2911,172.4671,172.1614,172.3466,39789.0
2015-07-08 12:30:00,185.98,186.23,185.93,186.19,23428.0,172.2818,172.5134,172.2355,172.4763,23428.0
2015-07-08 12:40:00,186.09,186.12,185.83,185.87,35276.0,172.3837,172.4115,172.1429,172.1799,35276.0
2015-07-08 12:50:00,185.9,186.16,185.77,186.16,37981.0,172.2077,172.4485,172.0873,172.4485,37981.0
2015-07-08 13:00:00,186.04,186.07,185.78,186.0,85749.0,172.3374,172.3652,172.0965,172.3003,85749.0
2015-07-08 13:10:00,185.93,186.25,185.93,186.22,60704.0,172.2355,172.5319,172.2355,172.5041,60704.0
2015-07-08 13:20:00,186.23,186.53,186.15,186.43,56701.0,172.5134,172.7913,172.4393,172.6987,56701.0
2015-07-08 13:30:00,186.4,186.44,186.27,186.33,48967.0,172.6709,172.7079,172.5504,172.606,48967.0
2015-07-08 13:40:00,186.33,186.33,186.04,186.17,10961.0,172.606,172.606,172.3374,172.4578,10961.0
2015-07-08 13:50:00,186.1,186.34,186.0,186.18,30330.0,172.393,172.6153,172.3003,172.4671,30330.0
2015-07-08 14:00:00,186.2,186.36,186.03,186.16,52283.0,172.4856,172.6338,172.3281,172.4485,52283.0
2015-07-08 14:10:00,186.14,186.33,186.04,186.08,25522.0,172.43,172.606,172.3374,172.3744,25522.0
2015-07-08 14:20:00,186.11,186.26,186.07,186.26,47202.0,172.4022,172.5412,172.3652,172.5412,47202.0
2015-07-08 14:30:00,186.26,186.27,186.0,186.0,43201.0,172.5412,172.5504,172.3003,172.3003,43201.0
2015-07-08 14:40:00,186.0,186.02,185.78,185.9,55459.0,172.3003,172.3189,172.0965,172.2077,55459.0
2015-07-08 14:50:00,185.87,186.05,185.59,185.89,124281.0,172.1799,172.3466,171.9205,172.1984,124281.0
2015-07-08 15:00:00,185.87,186.36,185.81,186.31,91387.0,172.1799,172.6338,172.1243,172.5875,91387.0
2015-07-08 15:10:00,186.27,186.5,185.95,186.1,69814.0,172.5504,172.7635,172.254,172.393,69814.0
2015-07-08 15:20:00,186.13,186.19,185.7,185.88,69658.0,172.4208,172.4763,172.0224,172.1892,69658.0
2015-07-08 15:30:00,185.87,186.13,185.46,185.72,72988.0,172.1799,172.4208,171.8001,172.041,72988.0
2015-07-08 15:40:00,185.78,186.24,185.5,186.24,85943.0,172.0965,172.5227,171.8372,172.5227,85943.0
2015-07-08 15:50:00,186.22,186.45,186.02,186.21,269171.0,172.5041,172.7172,172.3189,172.4949,269171.0
2015-07-09 09:30:00,187.26,188.0,187.26,187.8,114709.0,173.4675,174.153,173.4675,173.9678,114709.0
2015-07-09 09:40:00,187.71,187.89,187.06,187.49,300084.0,173.8844,174.0511,173.2823,173.6806,300084.0
2015-07-09 09:50:00,187.66,188.14,187.25,187.25,122962.0,173.8381,174.2827,173.4583,173.4583,122962.0
2015-07-09 10:00:00,187.45,187.6,187.25,187.42,41094.0,173.6435,173.7825,173.4583,173.6157,41094.0
2015-07-09 10:10:00,187.46,187.65,187.09,187.57,68530.0,173.6528,173.8288,173.31,173.7547,68530.0
2015-07-09 10:20:00,187.63,187.69,186.89,186.94,62553.0,173.8103,173.8659,173.1248,173.1711,62553.0
2015-07-09 10:30:00,186.96,187.6,186.87,187.49,40489.0,173.1896,173.7825,173.1063,173.6806,40489.0
2015-07-09 10:40:00,187.45,187.49,186.99,187.06,65345.0,173.6435,173.6806,173.2174,173.2823,65345.0
2015-07-09 10:50:00,187.01,187.25,187.01,187.15,84468.0,173.2359,173.4583,173.2359,173.3656,84468.0
2015-07-09 11:00:00,187.15,187.21,187.01,187.01,34469.0,173.3656,173.4212,173.2359,173.2359,34469.0
2015-07-09 11:10:00,187.02,187.15,186.86,187.02,154375.0,173.2452,173.3656,173.097,173.2452,154375.0
2015-07-09 11:20:00,187.05,187.08,186.86,187.0,54157.0,173.273,173.3008,173.097,173.2267,54157.0
2015-07-09 11:30:00,187.0,187.03,186.88,187.0,104439.0,173.2267,173.2545,173.1155,173.2267,104439.0
2015-07-09 11:40:00,187.0,187.5,186.95,187.36,70135.0,173.2267,173.6899,173.1804,173.5602,70135.0
2015-07-09 11:50:00,187.36,187.53,187.33,187.44,47993.0,173.5602,173.7176,173.5324,173.6343,47993.0
2015-07-09 12:00:00,187.38,187.52,187.1,187.1,56985.0,173.5787,173.7084,173.3193,173.3193,56985.0
2015-07-09 12:10:00,187.1,187.39,187.1,187.3,23958.0,173.3193,173.588,173.3193,173.5046,23958.0
2015-07-09 12:20:00,187.25,187.33,186.92,186.97,43905.0,173.4583,173.5324,173.1526,173.1989,43905.0
2015-07-09 12:30:00,186.94,187.29,186.92,187.1,44205.0,173.1711,173.4953,173.1526,173.3193,44205.0
2015-07-09 12:40:00,187.03,187.3,186.97,187.26,25152.0,173.2545,173.5046,173.1989,173.4675,25152.0
2015-07-09 12:50:00,187.23,187.3,186.95,187.02,15636.0,173.4397,173.5046,173.1804,173.2452,15636.0
2015-07-09 13:00:00,186.96,187.07,186.86,186.88,54643.0,173.1896,173.2915,173.097,173.1155,54643.0
2015-07-09 13:10:00,186.95,186.95,186.66,186.8,51033.0,173.1804,173.1804,172.9117,173.0414,51033.0
2015-07-09 13:20:00,186.94,187.17,186.71,186.81,36394.0,173.1711,173.3842,172.958,173.0507,36394.0
2015-07-09 13:30:00,186.8,186.95,186.67,186.88,34690.0,173.0414,173.1804,172.921,173.1155,34690.0
2015-07-09 13:40:00,186.83,186.85,186.71,186.75,42975.0,173.0692,173.0877,172.958,172.9951,42975.0
2015-07-09 13:50:00,186.79,186.82,186.66,186.71,47480.0,173.0321,173.0599,172.9117,172.958,47480.0
2015-07-09 14:00:00,186.71,186.81,186.62,186.75,32585.0,172.958,173.0507,172.8747,172.9951,32585.0
2015-07-09 14:10:00,186.74,186.88,186.69,186.72,35667.0,172.9858,173.1155,172.9395,172.9673,35667.0
2015-07-09 14:20:00,186.72,186.82,186.62,186.8,78848.0,172.9673,173.0599,172.8747,173.0414,78848.0
2015-07-09 14:30:00,186.83,186.87,186.57,186.57,16553.0,173.0692,173.1063,172.8283,172.8283,16553.0
2015-07-09 14:40:00,186.56,186.61,186.5,186.52,25660.0,172.8191,172.8654,172.7635,172.782,25660.0
2015-07-09 14:50:00,186.55,186.8,186.5,186.67,15638.0,172.8098,173.0414,172.7635,172.921,15638.0
2015-07-09 15:00:00,186.65,186.73,186.41,186.56,31900.0,172.9025,172.9766,172.6801,172.8191,31900.0
2015-07-09 15:10:00,186.57,186.6,186.45,186.51,79282.0,172.8283,172.8561,172.7172,172.7728,79282.0
2015-07-09 15:20:00,186.55,187.0,186.33,186.97,41561.0,172.8098,173.2267,172.606,173.1989,41561.0
2015-07-09 15:30:00,186.97,187.15,186.49,186.64,75744.0,173.1989,173.3656,172.7542,172.8932,75744.0
2015-07-09 15:40:00,186.66,186.91,186.43,186.64,136870.0,172.9117,173.1433,172.6987,172.8932,136870.0
2015-07-09 15:50:00,186.63,186.82,186.19,186.51,551422.0,172.8839,173.0599,172.4763,172.7728,551422.0
2015-07-10 09:30:00,188.0,188.15,187.35,187.67,110972.0,174.153,174.292,173.5509,173.8473,110972.0
2015-07-10 09:40:00,187.7,187.85,186.94,187.02,69227.0,173.8751,174.0141,173.1711,173.2452,69227.0
2015-07-10 09:50:00,187.01,187.45,186.7,186.84,37810.0,173.2359,173.6435,172.9488,173.0785,37810.0
2015-07-10 10:00:00,186.78,186.88,186.12,186.33,69510.0,173.0229,173.1155,172.4115,172.606,69510.0
2015-07-10 10:10:00,186.33,187.01,186.21,186.94,65476.0,172.606,173.2359,172.4949,173.1711,65476.0
2015-07-10 10:20:00,186.93,187.03,186.32,186.32,32706.0,173.1618,173.2545,172.5968,172.5968,32706.0
2015-07-10 10:30:00,186.46,186.75,186.02,186.75,36238.0,172.7265,172.9951,172.3189,172.9951,36238.0
2015-07-10 10:40:00,186.75,187.15,186.67,187.13,12323.0,172.9951,173.3656,172.921,173.3471,12323.0
2015-07-10 10:50:00,187.12,187.18,186.9,187.01,28866.0,173.3378,173.3934,173.134,173.2359,28866.0
2015-07-10 11:00:00,186.94,187.03,186.77,186.93,22222.0,173.1711,173.2545,173.0136,173.1618,22222.0
2015-07-10 11:10:00,186.92,187.14,186.88,187.11,16853.0,173.1526,173.3564,173.1155,173.3286,16853.0
2015-07-10 11:20:00,187.12,187.12,186.68,186.74,12277.0,173.3378,173.3378,172.9302,172.9858,12277.0
2015-07-10 11:30:00,186.77,186.77,186.33,186.4,25707.0,173.0136,173.0136,172.606,172.6709,25707.0
2015-07-10 11:40:00,186.42,186.83,186.4,186.78,21548.0,172.6894,173.0692,172.6709,173.0229,21548.0
2015-07-10 11:50:00,186.73,186.77,186.05,186.06,18490.0,172.9766,173.0136,172.3466,172.3559,18490.0
2015-07-10 12:00:00,186.1,186.22,186.06,186.18,11763.0,172.393,172.5041,172.3559,172.4671,11763.0
2015-07-10 12:10:00,186.22,186.43,186.11,186.38,26420.0,172.5041,172.6987,172.4022,172.6523,26420.0
2015-07-10 12:20:00,186.39,186.76,186.37,186.67,19253.0,172.6616,173.0044,172.6431,172.921,19253.0
2015-07-10 12:30:00,186.67,186.98,186.52,186.94,17322.0,172.921,173.2082,172.782,173.1711,17322.0
2015-07-10 12:40:00,186.99,187.15,186.9,187.12,48641.0,173.2174,173.3656,173.134,173.3378,48641.0
2015-07-10 12:50:00,187.05,187.24,186.96,187.22,48827.0,173.273,173.449,173.1896,173.4305,48827.0
2015-07-10 13:00:00,187.19,187.21,186.85,186.85,28615.0,173.4027,173.4212,173.0877,173.0877,28615.0
2015-07-10 13:10:00,186.82,186.97,186.8,186.95,6066.0,173.0599,173.1989,173.0414,173.1804,6066.0
2015-07-10 13:20:00,186.95,187.08,186.92,186.97,10356.0,173.1804,173.3008,173.1526,173.1989,10356.0
2015-07-10 13:30:00,186.99,187.09,186.88,186.94,10773.0,173.2174,173.31,173.1155,173.1711,10773.0
2015-07-10 13:40:00,187.02,187.02,186.59,186.59,10453.0,173.2452,173.2452,172.8469,172.8469,10453.0
2015-07-10 13:50:00,186.59,186.66,186.38,186.5,26384.0,172.8469,172.9117,172.6523,172.7635,26384.0
2015-07-10 14:00:00,186.48,186.67,186.29,186.39,54464.0,172.745,172.921,172.569,172.6616,54464.0
2015-07-10 14:10:00,186.43,187.2,186.37,186.92,37113.0,172.6987,173.4119,172.6431,173.1526,37113.0
2015-07-10 14:20:00,186.96,187.08,186.84,186.98,19850.0,173.1896,173.3008,173.0785,173.2082,19850.0
2015-07-10 14:30:00,187.0,187.24,186.93,187.12,36065.0,173.2267,173.449,173.1618,173.3378,36065.0
2015-07-10 14:40:00,187.15,187.31,187.09,187.19,15573.0,173.3656,173.5138,173.31,173.4027,15573.0
2015-07-10 14:50:00,187.14,187.32,186.85,187.16,50206.0,173.3564,173.5231,173.0877,173.3749,50206.0
2015-07-10 15:00:00,187.18,187.5,187.14,187.37,28441.0,173.3934,173.6899,173.3564,173.5694,28441.0
2015-07-10 15:10:00,187.37,187.57,187.33,187.39,61187.0,173.5694,173.7547,173.5324,173.588,61187.0
2015-07-10 15:20:00,187.49,188.0,187.39,187.89,35747.0,173.6806,174.153,173.588,174.0511,35747.0
2015-07-10 15:30:00,187.98,187.98,187.58,187.75,41442.0,174.1345,174.1345,173.764,173.9214,41442.0
2015-07-10 15:40:00,187.75,187.8,187.5,187.56,80584.0,173.9214,173.9678,173.6899,173.7454,80584.0
2015-07-10 15:50:00,187.61,187.75,187.0,187.4,312403.0,173.7917,173.9214,173.2267,173.5972,312403.0
2015-07-13 09:30:00,188.25,188.25,186.63,186.76,82238.0,174.3846,174.3846,172.8839,173.0044,82238.0
2015-07-13 09:40:00,186.75,187.1,186.28,186.47,41203.0,172.9951,173.3193,172.5597,172.7357,41203.0
2015-07-13 09:50:00,186.46,186.53,185.92,186.04,56646.0,172.7265,172.7913,172.2262,172.3374,56646.0
2015-07-13 10:00:00,186.01,186.47,185.55,185.68,94686.0,172.3096,172.7357,171.8835,172.0039,94686.0
2015-07-13 10:10:00,185.68,186.18,185.56,186.02,45627.0,172.0039,172.4671,171.8927,172.3189,45627.0
2015-07-13 10:20:00,185.99,186.06,185.29,185.38,57281.0,172.2911,172.3559,171.6426,171.726,57281.0
2015-07-13 10:30:00,185.48,185.53,184.6,184.66,97091.0,171.8186,171.8649,171.0034,171.059,97091.0
2015-07-13 10:40:00,184.7,184.94,184.33,184.66,69641.0,171.0961,171.3184,170.7533,171.059,69641.0
2015-07-13 10:50:00,184.66,184.96,184.41,184.68,84796.0,171.059,171.3369,170.8274,171.0776,84796.0
2015-07-13 11:00:00,184.65,184.74,184.36,184.69,70446.0,171.0498,171.1331,170.7811,171.0868,70446.0
2015-07-13 11:10:00,184.68,184.8,184.41,184.47,32699.0,171.0776,171.1887,170.8274,170.883,32699.0
2015-07-13 11:20:00,184.47,184.5,184.06,184.25,51436.0,170.883,170.9108,170.5032,170.6792,51436.0
2015-07-13 11:30:00,184.25,184.36,184.15,184.24,28342.0,170.6792,170.7811,170.5866,170.67,28342.0
2015-07-13 11:40:00,184.29,184.47,184.22,184.32,63455.0,170.7163,170.883,170.6514,170.7441,63455.0
2015-07-13 11:50:00,184.25,184.55,184.25,184.45,34403.0,170.6792,170.9571,170.6792,170.8645,34403.0
2015-07-13 12:00:00,184.42,184.49,184.13,184.28,19058.0,170.8367,170.9015,170.5681,170.707,19058.0
2015-07-13 12:10:00,184.28,184.88,184.27,184.84,30983.0,170.707,171.2628,170.6978,171.2258,30983.0
2015-07-13 12:20:00,184.89,184.89,184.43,184.49,37898.0,171.2721,171.2721,170.846,170.9015,37898.0
2015-07-13 12:30:00,184.5,184.54,184.13,184.22,29568.0,170.9108,170.9479,170.5681,170.6514,29568.0
2015-07-13 12:40:00,184.13,184.25,184.02,184.04,18037.0,170.5681,170.6792,170.4662,170.4847,18037.0
2015-07-13 12:50:00,184.09,184.11,183.8,183.89,23945.0,170.531,170.5495,170.2624,170.3457,23945.0
2015-07-13 13:00:00,183.89,183.96,183.73,183.76,24345.0,170.3457,170.4106,170.1975,170.2253,24345.0
2015-07-13 13:10:00,183.73,183.89,183.68,183.89,28164.0,170.1975,170.3457,170.1512,170.3457,28164.0
2015-07-13 13:20:00,183.82,183.98,183.72,183.9,23278.0,170.2809,170.4291,170.1883,170.355,23278.0
2015-07-13 13:30:00,183.87,184.1,183.74,184.09,29451.0,170.3272,170.5403,170.2068,170.531,29451.0
2015-07-13 13:40:00,184.05,184.17,183.92,184.0,22804.0,170.494,170.6051,170.3735,170.4476,22804.0
2015-07-13 13:50:00,184.06,184.11,183.77,184.03,29204.0,170.5032,170.5495,170.2346,170.4754,29204.0
2015-07-13 14:00:00,184.08,184.12,183.84,184.12,30731.0,170.5217,170.5588,170.2994,170.5588,30731.0
2015-07-13 14:10:00,184.11,184.6,184.06,184.3,36469.0,170.5495,171.0034,170.5032,170.7255,36469.0
2015-07-13 14:20:00,184.3,184.57,184.26,184.46,62295.0,170.7255,170.9757,170.6885,170.8738,62295.0
2015-07-13 14:30:00,184.44,184.46,184.16,184.45,32559.0,170.8552,170.8738,170.5959,170.8645,32559.0
2015-07-13 14:40:00,184.45,184.47,184.24,184.38,32221.0,170.8645,170.883,170.67,170.7997,32221.0
2015-07-13 14:50:00,184.37,184.98,184.33,184.88,41514.0,170.7904,171.3555,170.7533,171.2628,41514.0
2015-07-13 15:00:00,184.89,184.96,184.64,184.92,39061.0,171.2721,171.3369,171.0405,171.2999,39061.0
2015-07-13 15:10:00,184.93,185.44,184.8,184.98,63281.0,171.3091,171.7816,171.1887,171.3555,63281.0
2015-07-13 15:20:00,184.98,185.11,184.86,185.06,58062.0,171.3555,171.4759,171.2443,171.4296,58062.0
2015-07-13 15:30:00,185.06,185.11,184.79,185.0,54325.0,171.4296,171.4759,171.1795,171.374,54325.0
2015-07-13 15:40:00,184.99,185.26,184.6,185.0,102767.0,171.3647,171.6148,171.0034,171.374,102767.0
2015-07-13 15:50:00,184.98,185.18,184.64,184.95,223027.0,171.3555,171.5407,171.0405,171.3277,223027.0
2015-07-14 09:30:00,185.57,186.17,185.05,185.91,50094.0,171.902,172.4578,171.4203,172.217,50094.0
2015-07-14 09:40:00,185.91,186.72,185.62,186.7,26119.0,172.217,172.9673,171.9483,172.9488,26119.0
2015-07-14 09:50:00,186.59,186.59,185.91,186.26,44559.0,172.8469,172.8469,172.217,172.5412,44559.0
2015-07-14 10:00:00,186.18,186.36,185.94,186.06,23873.0,172.4671,172.6338,172.2448,172.3559,23873.0
2015-07-14 10:10:00,185.97,186.07,185.56,185.58,62589.0,172.2725,172.3652,171.8927,171.9113,62589.0
2015-07-14 10:20:00,185.65,185.66,185.33,185.55,19501.0,171.9761,171.9854,171.6797,171.8835,19501.0
2015-07-14 10:30:00,185.54,185.69,185.34,185.61,19845.0,171.8742,172.0132,171.6889,171.9391,19845.0
2015-07-14 10:40:00,185.61,185.65,185.28,185.31,14856.0,171.9391,171.9761,171.6334,171.6612,14856.0
2015-07-14 10:50:00,185.3,185.65,185.3,185.65,36633.0,171.6519,171.9761,171.6519,171.9761,36633.0
2015-07-14 11:00:00,185.58,185.99,185.58,185.9,33290.0,171.9113,172.2911,171.9113,172.2077,33290.0
2015-07-14 11:10:00,185.82,185.88,185.71,185.76,27251.0,172.1336,172.1892,172.0317,172.078,27251.0
2015-07-14 11:20:00,185.76,185.85,185.69,185.78,24033.0,172.078,172.1614,172.0132,172.0965,24033.0
2015-07-14 11:30:00,185.81,185.99,185.77,185.95,17468.0,172.1243,172.2911,172.0873,172.254,17468.0
2015-07-14 11:40:00,185.86,185.99,185.76,185.96,20690.0,172.1706,172.2911,172.078,172.2633,20690.0
2015-07-14 11:50:00,185.99,186.0,185.85,185.94,53027.0,172.2911,172.3003,172.1614,172.2448,53027.0
2015-07-14 12:00:00,185.96,186.26,185.86,186.16,25228.0,172.2633,172.5412,172.1706,172.4485,25228.0
2015-07-14 12:10:00,186.16,186.25,186.1,186.2,9875.0,172.4485,172.5319,172.393,172.4856,9875.0
2015-07-14 12:20:00,186.18,186.25,186.07,186.18,26820.0,172.4671,172.5319,172.3652,172.4671,26820.0
2015-07-14 12:30:00,186.18,186.3,186.05,186.15,54622.0,172.4671,172.5782,172.3466,172.4393,54622.0
2015-07-14 12:40:00,186.13,186.22,186.05,186.11,33816.0,172.4208,172.5041,172.3466,172.4022,33816.0
2015-07-14 12:50:00,186.11,186.2,185.93,185.93,47127.0,172.4022,172.4856,172.2355,172.2355,47127.0
2015-07-14 13:00:00,185.97,186.01,185.87,186.0,49503.0,172.2725,172.3096,172.1799,172.3003,49503.0
2015-07-14 13:10:00,185.99,186.1,185.95,186.01,21734.0,172.2911,172.393,172.254,172.3096,21734.0
2015-07-14 13:20:00,186.04,186.09,185.83,185.95,16173.0,172.3374,172.3837,172.1429,172.254,16173.0
2015-07-14 13:30:00,185.96,186.17,185.89,185.96,22874.0,172.2633,172.4578,172.1984,172.2633,22874.0
2015-07-14 13:40:00,185.99,186.05,185.91,186.04,13446.0,172.2911,172.3466,172.217,172.3374,13446.0
2015-07-14 13:50:00,186.04,186.44,185.94,186.44,19158.0,172.3374,172.7079,172.2448,172.7079,19158.0
2015-07-14 14:00:00,186.41,186.47,186.16,186.46,35924.0,172.6801,172.7357,172.4485,172.7265,35924.0
2015-07-14 14:10:00,186.44,186.68,186.37,186.63,20472.0,172.7079,172.9302,172.6431,172.8839,20472.0
2015-07-14 14:20:00,186.55,186.91,186.55,186.73,15882.0,172.8098,173.1433,172.8098,172.9766,15882.0
2015-07-14 14:30:00,186.89,186.98,186.72,186.8,25589.0,173.1248,173.2082,172.9673,173.0414,25589.0
2015-07-14 14:40:00,186.83,186.88,186.72,186.79,36145.0,173.0692,173.1155,172.9673,173.0321,36145.0
2015-07-14 14:50:00,186.78,186.79,186.66,186.75,44307.0,173.0229,173.0321,172.9117,172.9951,44307.0
2015-07-14 15:00:00,186.8,186.87,186.69,186.78,12981.0,173.0414,173.1063,172.9395,173.0229,12981.0
2015-07-14 15:10:00,186.77,186.78,186.56,186.67,47474.0,173.0136,173.0229,172.8191,172.921,47474.0
2015-07-14 15:20:00,186.71,186.76,186.53,186.68,21869.0,172.958,173.0044,172.7913,172.9302,21869.0
2015-07-14 15:30:00,186.7,186.73,186.4,186.53,28799.0,172.9488,172.9766,172.6709,172.7913,28799.0
2015-07-14 15:40:00,186.5,186.63,186.22,186.34,51170.0,172.7635,172.8839,172.5041,172.6153,51170.0
2015-07-14 15:50:00,186.41,186.61,186.14,186.16,46055.0,172.6801,172.8654,172.43,172.4485,46055.0
2015-07-15 09:30:00,186.03,186.97,185.4,186.78,47195.0,172.3281,173.1989,171.7445,173.0229,47195.0
2015-07-15 09:40:00,186.77,187.99,186.74,187.18,76201.0,173.0136,174.1438,172.9858,173.3934,76201.0
2015-07-15 09:50:00,187.18,187.4,186.94,187.32,63928.0,173.3934,173.5972,173.1711,173.5231,63928.0
2015-07-15 10:00:00,187.25,187.5,187.25,187.5,10392.0,173.4583,173.6899,173.4583,173.6899,10392.0
2015-07-15 10:10:00,187.48,187.76,187.2,187.74,33058.0,173.6713,173.9307,173.4119,173.9122,33058.0
2015-07-15 10:20:00,187.62,187.83,187.31,187.69,82312.0,173.801,173.9955,173.5138,173.8659,82312.0
2015-07-15 10:30:00,187.75,187.83,187.61,187.69,26634.0,173.9214,173.9955,173.7917,173.8659,26634.0
2015-07-15 10:40:00,187.69,187.78,187.37,187.44,14688.0,173.8659,173.9492,173.5694,173.6343,14688.0
2015-07-15 10:50:00,187.4,187.47,187.2,187.21,18529.0,173.5972,173.6621,173.4119,173.4212,18529.0
2015-07-15 11:00:00,187.43,187.59,187.29,187.43,10714.0,173.625,173.7732,173.4953,173.625,10714.0
2015-07-15 11:10:00,187.43,187.82,187.36,187.73,18418.0,173.625,173.9863,173.5602,173.9029,18418.0
2015-07-15 11:20:00,187.81,187.81,187.58,187.61,22911.0,173.977,173.977,173.764,173.7917,22911.0
2015-07-15 11:30:00,187.52,187.62,187.38,187.43,34633.0,173.7084,173.801,173.5787,173.625,34633.0
2015-07-15 11:40:00,187.48,187.72,187.39,187.64,15269.0,173.6713,173.8936,173.588,173.8195,15269.0
2015-07-15 11:50:00,187.64,187.81,187.51,187.73,59491.0,173.8195,173.977,173.6991,173.9029,59491.0
2015-07-15 12:00:00,187.73,187.77,187.58,187.69,13859.0,173.9029,173.94,173.764,173.8659,13859.0
2015-07-15 12:10:00,187.7,187.72,187.21,187.25,38301.0,173.8751,173.8936,173.4212,173.4583,38301.0
2015-07-15 12:20:00,187.3,187.5,187.06,187.5,17317.0,173.5046,173.6899,173.2823,173.6899,17317.0
2015-07-15 12:30:00,187.43,187.57,187.3,187.53,9400.0,173.625,173.7547,173.5046,173.7176,9400.0
2015-07-15 12:40:00,187.41,187.67,187.41,187.55,17116.0,173.6065,173.8473,173.6065,173.7362,17116.0
2015-07-15 12:50:00,187.55,187.69,187.52,187.64,11037.0,173.7362,173.8659,173.7084,173.8195,11037.0
2015-07-15 13:00:00,187.67,187.81,187.52,187.6,10033.0,173.8473,173.977,173.7084,173.7825,10033.0
2015-07-15 13:10:00,187.61,187.63,187.44,187.58,11109.0,173.7917,173.8103,173.6343,173.764,11109.0
2015-07-15 13:20:00,187.56,187.63,187.52,187.53,6975.0,173.7454,173.8103,173.7084,173.7176,6975.0
2015-07-15 13:30:00,187.55,187.66,187.53,187.63,53287.0,173.7362,173.8381,173.7176,173.8103,53287.0
2015-07-15 13:40:00,187.69,187.72,187.56,187.58,9310.0,173.8659,173.8936,173.7454,173.764,9310.0
2015-07-15 13:50:00,187.58,187.63,187.41,187.55,45780.0,173.764,173.8103,173.6065,173.7362,45780.0
2015-07-15 14:00:00,187.55,187.68,187.48,187.57,17755.0,173.7362,173.8566,173.6713,173.7547,17755.0
2015-07-15 14:10:00,187.59,187.68,187.48,187.59,59920.0,173.7732,173.8566,173.6713,173.7732,59920.0
2015-07-15 14:20:00,187.59,187.61,187.3,187.42,28009.0,173.7732,173.7917,173.5046,173.6157,28009.0
2015-07-15 14:30:00,187.41,187.45,186.59,186.92,27077.0,173.6065,173.6435,172.8469,173.1526,27077.0
2015-07-15 14:40:00,187.06,187.22,186.83,186.83,32771.0,173.2823,173.4305,173.0692,173.0692,32771.0
2015-07-15 14:50:00,186.82,187.11,186.78,187.0,28602.0,173.0599,173.3286,173.0229,173.2267,28602.0
2015-07-15 15:00:00,187.11,187.22,186.87,187.02,14439.0,173.3286,173.4305,173.1063,173.2452,14439.0
2015-07-15 15:10:00,186.98,187.21,186.85,186.86,20104.0,173.2082,173.4212,173.0877,173.097,20104.0
2015-07-15 15:20:00,186.9,187.16,186.85,186.95,31073.0,173.134,173.3749,173.0877,173.1804,31073.0
2015-07-15 15:30:00,187.13,187.14,186.97,187.03,30259.0,173.3471,173.3564,173.1989,173.2545,30259.0
2015-07-15 15:40:00,187.11,187.14,186.94,187.09,116836.0,173.3286,173.3564,173.1711,173.31,116836.0
2015-07-15 15:50:00,187.09,187.5,187.05,187.35,105642.0,173.31,173.6899,173.273,173.5509,105642.0
2015-07-16 09:30:00,187.9,187.98,186.06,186.5,59780.0,174.0604,174.1345,172.3559,172.7635,59780.0
2015-07-16 09:40:00,186.42,187.3,186.42,187.2,40031.0,172.6894,173.5046,172.6894,173.4119,40031.0
2015-07-16 09:50:00,187.28,187.59,187.22,187.36,7838.0,173.4861,173.7732,173.4305,173.5602,7838.0
2015-07-16 10:00:00,187.41,187.5,187.18,187.25,20294.0,173.6065,173.6899,173.3934,173.4583,20294.0
2015-07-16 10:10:00,187.22,187.49,187.1,187.41,65735.0,173.4305,173.6806,173.3193,173.6065,65735.0
2015-07-16 10:20:00,187.47,187.51,187.25,187.31,17243.0,173.6621,173.6991,173.4583,173.5138,17243.0
2015-07-16 10:30:00,187.2,187.31,187.0,187.12,20098.0,173.4119,173.5138,173.2267,173.3378,20098.0
2015-07-16 10:40:00,187.12,187.44,187.06,187.21,17691.0,173.3378,173.6343,173.2823,173.4212,17691.0
2015-07-16 10:50:00,187.37,187.5,187.31,187.43,10221.0,173.5694,173.6899,173.5138,173.625,10221.0
2015-07-16 11:00:00,187.39,187.5,187.13,187.22,68339.0,173.588,173.6899,173.3471,173.4305,68339.0
2015-07-16 11:10:00,187.17,187.27,186.87,187.07,101628.0,173.3842,173.4768,173.1063,173.2915,101628.0
2015-07-16 11:20:00,187.02,187.1,186.87,186.94,92820.0,173.2452,173.3193,173.1063,173.1711,92820.0
2015-07-16 11:30:00,186.97,187.0,186.89,186.93,7500.0,173.1989,173.2267,173.1248,173.1618,7500.0
2015-07-16 11:40:00,186.95,187.07,186.9,186.97,58333.0,173.1804,173.2915,173.134,173.1989,58333.0
2015-07-16 11:50:00,186.98,186.99,186.84,186.88,30672.0,173.2082,173.2174,173.0785,173.1155,30672.0
2015-07-16 12:00:00,186.86,186.89,186.74,186.75,15103.0,173.097,173.1248,172.9858,172.9951,15103.0
2015-07-16 12:10:00,186.78,187.0,186.49,186.94,38566.0,173.0229,173.2267,172.7542,173.1711,38566.0
2015-07-16 12:20:00,186.96,187.0,186.55,186.68,15619.0,173.1896,173.2267,172.8098,172.9302,15619.0
2015-07-16 12:30:00,186.71,186.87,186.67,186.72,27474.0,172.958,173.1063,172.921,172.9673,27474.0
2015-07-16 12:40:00,186.78,186.82,186.5,186.79,39935.0,173.0229,173.0599,172.7635,173.0321,39935.0
2015-07-16 12:50:00,186.73,186.75,186.54,186.64,31353.0,172.9766,172.9951,172.8006,172.8932,31353.0
2015-07-16 13:00:00,186.62,186.97,186.59,186.85,43540.0,172.8747,173.1989,172.8469,173.0877,43540.0
2015-07-16 13:10:00,186.81,186.94,186.76,186.84,10682.0,173.0507,173.1711,173.0044,173.0785,10682.0
2015-07-16 13:20:00,186.81,186.94,186.74,186.81,23260.0,173.0507,173.1711,172.9858,173.0507,23260.0
2015-07-16 13:30:00,186.85,186.85,186.65,186.78,10946.0,173.0877,173.0877,172.9025,173.0229,10946.0
2015-07-16 13:40:00,186.78,186.85,186.71,186.8,18500.0,173.0229,173.0877,172.958,173.0414,18500.0
2015-07-16 13:50:00,186.8,186.9,186.66,186.72,35300.0,173.0414,173.134,172.9117,172.9673,35300.0
2015-07-16 14:00:00,186.73,186.75,186.42,186.42,16175.0,172.9766,172.9951,172.6894,172.6894,16175.0
2015-07-16 14:10:00,186.42,186.71,186.21,186.56,32418.0,172.6894,172.958,172.4949,172.8191,32418.0
2015-07-16 14:20:00,186.52,186.57,186.31,186.5,23537.0,172.782,172.8283,172.5875,172.7635,23537.0
2015-07-16 14:30:00,186.52,186.73,186.32,186.38,28851.0,172.782,172.9766,172.5968,172.6523,28851.0
2015-07-16 14:40:00,186.38,186.43,186.12,186.36,30842.0,172.6523,172.6987,172.4115,172.6338,30842.0
2015-07-16 14:50:00,186.36,186.52,186.2,186.26,22800.0,172.6338,172.782,172.4856,172.5412,22800.0
2015-07-16 15:00:00,186.27,186.34,186.04,186.04,41677.0,172.5504,172.6153,172.3374,172.3374,41677.0
2015-07-16 15:10:00,186.09,186.24,185.72,185.72,37281.0,172.3837,172.5227,172.041,172.041,37281.0
2015-07-16 15:20:00,185.73,186.0,185.72,185.83,36672.0,172.0502,172.3003,172.041,172.1429,36672.0
2015-07-16 15:30:00,185.83,186.13,185.73,186.01,90294.0,172.1429,172.4208,172.0502,172.3096,90294.0
2015-07-16 15:40:00,186.02,186.17,185.79,185.79,96477.0,172.3189,172.4578,172.1058,172.1058,96477.0
2015-07-16 15:50:00,185.82,186.49,185.81,186.44,124198.0,172.1336,172.7542,172.1243,172.7079,124198.0
2015-07-17 09:30:00,186.38,186.98,185.99,186.2,51777.0,172.6523,173.2082,172.2911,172.4856,51777.0
2015-07-17 09:40:00,186.08,186.9,186.06,186.42,27684.0,172.3744,173.134,172.3559,172.6894,27684.0
2015-07-17 09:50:00,186.44,186.66,185.99,186.28,13409.0,172.7079,172.9117,172.2911,172.5597,13409.0
2015-07-17 10:00:00,186.5,186.82,186.36,186.64,17902.0,172.7635,173.0599,172.6338,172.8932,17902.0
2015-07-17 10:10:00,186.69,186.77,186.45,186.61,16849.0,172.9395,173.0136,172.7172,172.8654,16849.0
2015-07-17 10:20:00,186.57,186.58,186.34,186.39,18263.0,172.8283,172.8376,172.6153,172.6616,18263.0
2015-07-17 10:30:00,186.33,186.58,186.33,186.43,6370.0,172.606,172.8376,172.606,172.6987,6370.0
2015-07-17 10:40:00,186.39,186.97,186.39,186.91,12349.0,172.6616,173.1989,172.6616,173.1433,12349.0
2015-07-17 10:50:00,186.92,187.14,186.85,187.0,59327.0,173.1526,173.3564,173.0877,173.2267,59327.0
2015-07-17 11:00:00,186.97,187.14,186.97,187.04,34104.0,173.1989,173.3564,173.1989,173.2637,34104.0
2015-07-17 11:10:00,187.05,187.11,187.03,187.1,24198.0,173.273,173.3286,173.2545,173.3193,24198.0
2015-07-17 11:20:00,187.05,187.1,186.99,187.05,16809.0,173.273,173.3193,173.2174,173.273,16809.0
2015-07-17 11:30:00,187.04,187.13,187.01,187.03,28989.0,173.2637,173.3471,173.2359,173.2545,28989.0
2015-07-17 11:40:00,187.03,187.28,187.01,187.12,33901.0,173.2545,173.4861,173.2359,173.3378,33901.0
2015-07-17 11:50:00,187.12,187.31,187.03,187.31,9755.0,173.3378,173.5138,173.2545,173.5138,9755.0
2015-07-17 12:00:00,187.28,187.74,187.23,187.53,43695.0,173.4861,173.9122,173.4397,173.7176,43695.0
2015-07-17 12:10:00,187.59,187.61,187.32,187.39,47316.0,173.7732,173.7917,173.5231,173.588,47316.0
2015-07-17 12:20:00,187.37,187.5,187.17,187.17,18491.0,173.5694,173.6899,173.3842,173.3842,18491.0
2015-07-17 12:30:00,187.18,187.39,187.04,187.29,10751.0,173.3934,173.588,173.2637,173.4953,10751.0
2015-07-17 12:40:00,187.31,187.37,187.17,187.2,8351.0,173.5138,173.5694,173.3842,173.4119,8351.0
2015-07-17 12:50:00,187.23,187.36,187.16,187.2,26401.0,173.4397,173.5602,173.3749,173.4119,26401.0
2015-07-17 13:00:00,187.19,187.3,187.15,187.2,9527.0,173.4027,173.5046,173.3656,173.4119,9527.0
2015-07-17 13:10:00,187.23,187.33,187.17,187.29,8097.0,173.4397,173.5324,173.3842,173.4953,8097.0
2015-07-17 13:20:00,187.29,187.5,187.28,187.48,11452.0,173.4953,173.6899,173.4861,173.6713,11452.0
2015-07-17 13:30:00,187.43,187.55,187.4,187.47,15449.0,173.625,173.7362,173.5972,173.6621,15449.0
2015-07-17 13:40:00,187.53,187.55,187.49,187.55,24400.0,173.7176,173.7362,173.6806,173.7362,24400.0
2015-07-17 13:50:00,187.54,187.68,187.5,187.68,33805.0,173.7269,173.8566,173.6899,173.8566,33805.0
2015-07-17 14:00:00,187.64,187.75,187.62,187.75,25087.0,173.8195,173.9214,173.801,173.9214,25087.0
2015-07-17 14:10:00,187.73,187.75,187.68,187.69,11601.0,173.9029,173.9214,173.8566,173.8659,11601.0
2015-07-17 14:20:00,187.75,187.75,187.6,187.61,21533.0,173.9214,173.9214,173.7825,173.7917,21533.0
2015-07-17 14:30:00,187.61,187.65,187.25,187.3,26936.0,173.7917,173.8288,173.4583,173.5046,26936.0
2015-07-17 14:40:00,187.31,187.36,187.13,187.23,15787.0,173.5138,173.5602,173.3471,173.4397,15787.0
2015-07-17 14:50:00,187.2,187.34,187.15,187.26,7832.0,173.4119,173.5416,173.3656,173.4675,7832.0
2015-07-17 15:00:00,187.22,187.3,187.03,187.26,33314.0,173.4305,173.5046,173.2545,173.4675,33314.0
2015-07-17 15:10:00,187.28,187.34,187.1,187.12,27473.0,173.4861,173.5416,173.3193,173.3378,27473.0
2015-07-17 15:20:00,187.11,187.62,187.05,187.62,24503.0,173.3286,173.801,173.273,173.801,24503.0
2015-07-17 15:30:00,187.58,187.73,187.53,187.68,100660.0,173.764,173.9029,173.7176,173.8566,100660.0
2015-07-17 15:40:00,187.69,187.77,187.5,187.5,118275.0,173.8659,173.94,173.6899,173.6899,118275.0
2015-07-17 15:50:00,187.5,187.62,187.32,187.45,127848.0,173.6899,173.801,173.5231,173.6435,127848.0
2015-07-20 09:30:00,188.07,188.14,187.15,188.14,59866.0,174.2179,174.2827,173.3656,174.2827,59866.0
2015-07-20 09:40:00,188.09,188.24,187.57,187.58,41998.0,174.2364,174.3753,173.7547,173.764,41998.0
2015-07-20 09:50:00,187.6,187.87,187.37,187.37,26411.0,173.7825,174.0326,173.5694,173.5694,26411.0
2015-07-20 10:00:00,187.37,187.61,187.08,187.11,12400.0,173.5694,173.7917,173.3008,173.3286,12400.0
2015-07-20 10:10:00,187.06,187.1,186.55,186.55,19049.0,173.2823,173.3193,172.8098,172.8098,19049.0
2015-07-20 10:20:00,186.62,186.77,186.34,186.39,28950.0,172.8747,173.0136,172.6153,172.6616,28950.0
2015-07-20 10:30:00,186.38,186.38,186.06,186.09,9420.0,172.6523,172.6523,172.3559,172.3837,9420.0
2015-07-20 10:40:00,186.03,186.16,185.76,185.98,15753.0,172.3281,172.4485,172.078,172.2818,15753.0
2015-07-20 10:50:00,185.93,186.31,185.82,186.1,22347.0,172.2355,172.5875,172.1336,172.393,22347.0
2015-07-20 11:00:00,186.24,186.24,185.96,186.14,13519.0,172.5227,172.5227,172.2633,172.43,13519.0
2015-07-20 11:10:00,186.16,186.17,186.0,186.04,7500.0,172.4485,172.4578,172.3003,172.3374,7500.0
2015-07-20 11:20:00,186.09,186.25,186.04,186.08,8850.0,172.3837,172.5319,172.3374,172.3744,8850.0
2015-07-20 11:30:00,186.11,186.18,186.0,186.03,13374.0,172.4022,172.4671,172.3003,172.3281,13374.0
2015-07-20 11:40:00,186.08,186.5,186.0,186.49,21586.0,172.3744,172.7635,172.3003,172.7542,21586.0
2015-07-20 11:50:00,186.47,186.5,186.28,186.35,15004.0,172.7357,172.7635,172.5597,172.6246,15004.0
2015-07-20 12:00:00,186.31,186.5,186.3,186.42,12200.0,172.5875,172.7635,172.5782,172.6894,12200.0
2015-07-20 12:10:00,186.43,186.58,186.36,186.41,14010.0,172.6987,172.8376,172.6338,172.6801,14010.0
2015-07-20 12:20:00,186.48,186.75,186.44,186.7,20953.0,172.745,172.9951,172.7079,172.9488,20953.0
2015-07-20 12:30:00,186.7,187.01,186.62,186.98,14089.0,172.9488,173.2359,172.8747,173.2082,14089.0
2015-07-20 12:40:00,186.96,187.07,186.89,187.0,12897.0,173.1896,173.2915,173.1248,173.2267,12897.0
2015-07-20 12:50:00,187.01,187.08,186.84,186.91,15178.0,173.2359,173.3008,173.0785,173.1433,15178.0
2015-07-20 13:00:00,186.88,187.04,186.88,187.04,13379.0,173.1155,173.2637,173.1155,173.2637,13379.0
2015-07-20 13:10:00,187.04,187.37,186.99,187.35,21016.0,173.2637,173.5694,173.2174,173.5509,21016.0
2015-07-20 13:20:00,187.39,187.66,187.23,187.66,31037.0,173.588,173.8381,173.4397,173.8381,31037.0
2015-07-20 13:30:00,187.71,187.95,187.6,187.9,17186.0,173.8844,174.1067,173.7825,174.0604,17186.0
2015-07-20 13:40:00,187.82,187.95,187.74,187.8,13854.0,173.9863,174.1067,173.9122,173.9678,13854.0
2015-07-20 13:50:00,187.78,187.78,187.45,187.47,10624.0,173.9492,173.9492,173.6435,173.6621,10624.0
2015-07-20 14:00:00,187.55,187.55,187.22,187.43,8399.0,173.7362,173.7362,173.4305,173.625,8399.0
2015-07-20 14:10:00,187.44,187.49,187.33,187.42,9442.0,173.6343,173.6806,173.5324,173.6157,9442.0
2015-07-20 14:20:00,187.43,187.49,187.37,187.47,17922.0,173.625,173.6806,173.5694,173.6621,17922.0
2015-07-20 14:30:00,187.47,187.47,187.34,187.37,27724.0,173.6621,173.6621,173.5416,173.5694,27724.0
2015-07-20 14:40:00,187.37,187.56,187.28,187.56,26642.0,173.5694,173.7454,173.4861,173.7454,26642.0
2015-07-20 14:50:00,187.55,187.66,187.52,187.61,9019.0,173.7362,173.8381,173.7084,173.7917,9019.0
2015-07-20 15:00:00,187.62,187.85,187.62,187.85,25454.0,173.801,174.0141,173.801,174.0141,25454.0
2015-07-20 15:10:00,187.81,187.99,187.7,187.72,33915.0,173.977,174.1438,173.8751,173.8936,33915.0
2015-07-20 15:20:00,187.72,187.72,187.08,187.1,28022.0,173.8936,173.8936,173.3008,173.3193,28022.0
2015-07-20 15:30:00,187.1,187.21,186.77,186.88,42730.0,173.3193,173.4212,173.0136,173.1155,42730.0
2015-07-20 15:40:00,186.87,187.08,186.53,186.81,58943.0,173.1063,173.3008,172.7913,173.0507,58943.0
2015-07-20 15:50:00,186.81,187.03,186.38,186.4,124591.0,173.0507,173.2545,172.6523,172.6709,124591.0
2015-07-21 09:30:00,186.26,187.22,185.61,187.01,48816.0,172.5412,173.4305,171.9391,173.2359,48816.0
2015-07-21 09:40:00,186.9,186.94,186.13,186.13,23269.0,173.134,173.1711,172.4208,172.4208,23269.0
2015-07-21 09:50:00,186.21,186.23,185.28,185.28,8962.0,172.4949,172.5134,171.6334,171.6334,8962.0
2015-07-21 10:00:00,185.31,185.79,185.1,185.55,22400.0,171.6612,172.1058,171.4666,171.8835,22400.0
2015-07-21 10:10:00,185.55,185.55,185.14,185.2,29475.0,171.8835,171.8835,171.5037,171.5593,29475.0
2015-07-21 10:20:00,185.2,185.2,184.64,184.7,21819.0,171.5593,171.5593,171.0405,171.0961,21819.0
2015-07-21 10:30:00,184.69,185.0,184.53,184.96,42918.0,171.0868,171.374,170.9386,171.3369,42918.0
2015-07-21 10:40:00,185.0,185.5,184.91,185.41,67378.0,171.374,171.8372,171.2906,171.7538,67378.0
2015-07-21 10:50:00,185.34,185.4,185.0,185.0,13477.0,171.6889,171.7445,171.374,171.374,13477.0
2015-07-21 11:00:00,185.05,185.35,184.95,185.07,32364.0,171.4203,171.6982,171.3277,171.4388,32364.0
2015-07-21 11:10:00,185.03,185.25,184.92,185.0,51644.0,171.4018,171.6056,171.2999,171.374,51644.0
2015-07-21 11:20:00,185.0,185.28,184.97,185.28,42945.0,171.374,171.6334,171.3462,171.6334,42945.0
2015-07-21 11:30:00,185.38,185.69,185.28,185.65,25792.0,171.726,172.0132,171.6334,171.9761,25792.0
2015-07-21 11:40:00,185.65,185.83,185.34,185.6,43181.0,171.9761,172.1429,171.6889,171.9298,43181.0
2015-07-21 11:50:00,185.61,186.05,185.55,186.0,21487.0,171.9391,172.3466,171.8835,172.3003,21487.0
2015-07-21 12:00:00,186.0,186.2,185.98,186.2,11480.0,172.3003,172.4856,172.2818,172.4856,11480.0
2015-07-21 12:10:00,186.2,186.4,186.17,186.4,10124.0,172.4856,172.6709,172.4578,172.6709,10124.0
2015-07-21 12:20:00,186.4,186.41,186.3,186.35,8319.0,172.6709,172.6801,172.5782,172.6246,8319.0
2015-07-21 12:30:00,186.35,186.5,186.31,186.43,17603.0,172.6246,172.7635,172.5875,172.6987,17603.0
2015-07-21 12:40:00,186.41,186.49,186.11,186.19,11677.0,172.6801,172.7542,172.4022,172.4763,11677.0
2015-07-21 12:50:00,186.18,186.18,185.88,186.09,8802.0,172.4671,172.4671,172.1892,172.3837,8802.0
2015-07-21 13:00:00,186.04,186.17,185.81,185.85,11076.0,172.3374,172.4578,172.1243,172.1614,11076.0
2015-07-21 13:10:00,185.85,185.96,185.76,185.87,6019.0,172.1614,172.2633,172.078,172.1799,6019.0
2015-07-21 13:20:00,185.88,186.08,185.81,186.08,13411.0,172.1892,172.3744,172.1243,172.3744,13411.0
2015-07-21 13:30:00,186.04,186.3,186.01,186.24,17500.0,172.3374,172.5782,172.3096,172.5227,17500.0
2015-07-21 13:40:00,186.24,186.28,186.21,186.25,4898.0,172.5227,172.5597,172.4949,172.5319,4898.0
2015-07-21 13:50:00,186.23,186.26,186.21,186.25,6554.0,172.5134,172.5412,172.4949,172.5319,6554.0
2015-07-21 14:00:00,186.22,186.28,186.06,186.09,8935.0,172.5041,172.5597,172.3559,172.3837,8935.0
2015-07-21 14:10:00,186.08,186.11,185.91,186.09,9401.0,172.3744,172.4022,172.217,172.3837,9401.0
2015-07-21 14:20:00,186.1,186.3,186.1,186.25,7865.0,172.393,172.5782,172.393,172.5319,7865.0
2015-07-21 14:30:00,186.25,186.4,186.24,186.4,23461.0,172.5319,172.6709,172.5227,172.6709,23461.0
2015-07-21 14:40:00,186.41,186.55,186.41,186.55,8667.0,172.6801,172.8098,172.6801,172.8098,8667.0
2015-07-21 14:50:00,186.47,186.55,186.36,186.45,25090.0,172.7357,172.8098,172.6338,172.7172,25090.0
2015-07-21 15:00:00,186.46,186.5,186.23,186.36,24578.0,172.7265,172.7635,172.5134,172.6338,24578.0
2015-07-21 15:10:00,186.35,186.4,186.08,186.28,17639.0,172.6246,172.6709,172.3744,172.5597,17639.0
2015-07-21 15:20:00,186.19,186.25,185.88,186.05,22500.0,172.4763,172.5319,172.1892,172.3466,22500.0
2015-07-21 15:30:00,186.07,186.07,185.75,185.83,28973.0,172.3652,172.3652,172.0687,172.1429,28973.0
2015-07-21 15:40:00,185.83,186.04,185.8,185.97,42066.0,172.1429,172.3374,172.1151,172.2725,42066.0
2015-07-21 15:50:00,185.98,186.09,185.78,185.93,45705.0,172.2818,172.3837,172.0965,172.2355,45705.0
2015-07-22 09:30:00,185.85,185.85,184.91,185.21,36083.0,172.1614,172.1614,171.2906,171.5685,36083.0
2015-07-22 09:40:00,185.17,186.5,185.16,186.5,30043.0,171.5315,172.7635,171.5222,172.7635,30043.0
2015-07-22 09:50:00,186.31,186.88,185.91,185.98,41454.0,172.5875,173.1155,172.217,172.2818,41454.0
2015-07-22 10:00:00,185.94,186.07,185.43,185.78,61162.0,172.2448,172.3652,171.7723,172.0965,61162.0
2015-07-22 10:10:00,185.5,186.1,185.16,186.02,36513.0,171.8372,172.393,171.5222,172.3189,36513.0
2015-07-22 10:20:00,185.85,186.5,185.85,186.2,28384.0,172.1614,172.7635,172.1614,172.4856,28384.0
2015-07-22 10:30:00,186.2,186.31,185.81,186.09,33480.0,172.4856,172.5875,172.1243,172.3837,33480.0
2015-07-22 10:40:00,186.03,186.26,185.76,186.11,27872.0,172.3281,172.5412,172.078,172.4022,27872.0
2015-07-22 10:50:00,185.95,186.34,185.93,186.28,56131.0,172.254,172.6153,172.2355,172.5597,56131.0
2015-07-22 11:00:00,186.39,186.64,185.94,186.16,22248.0,172.6616,172.8932,172.2448,172.4485,22248.0
2015-07-22 11:10:00,186.27,186.28,185.84,185.97,15550.0,172.5504,172.5597,172.1521,172.2725,15550.0
2015-07-22 11:20:00,185.96,186.05,185.6,186.03,28190.0,172.2633,172.3466,171.9298,172.3281,28190.0
2015-07-22 11:30:00,185.91,186.21,185.87,186.15,15430.0,172.217,172.4949,172.1799,172.4393,15430.0
2015-07-22 11:40:00,186.18,186.2,185.84,186.0,10769.0,172.4671,172.4856,172.1521,172.3003,10769.0
2015-07-22 11:50:00,185.84,186.3,185.82,185.95,16028.0,172.1521,172.5782,172.1336,172.254,16028.0
2015-07-22 12:00:00,185.96,186.13,185.68,185.88,20724.0,172.2633,172.4208,172.0039,172.1892,20724.0
2015-07-22 12:10:00,185.86,186.59,185.85,186.25,16579.0,172.1706,172.8469,172.1614,172.5319,16579.0
2015-07-22 12:20:00,186.22,186.49,186.0,186.39,26829.0,172.5041,172.7542,172.3003,172.6616,26829.0
2015-07-22 12:30:00,186.46,186.46,185.89,186.27,14790.0,172.7265,172.7265,172.1984,172.5504,14790.0
2015-07-22 12:40:00,186.36,186.36,185.96,186.14,10044.0,172.6338,172.6338,172.2633,172.43,10044.0
2015-07-22 12:50:00,186.06,186.23,185.78,185.88,10337.0,172.3559,172.5134,172.0965,172.1892,10337.0
2015-07-22 13:00:00,185.94,186.2,185.81,186.18,9388.0,172.2448,172.4856,172.1243,172.4671,9388.0
2015-07-22 13:10:00,186.34,186.35,185.97,186.01,30012.0,172.6153,172.6246,172.2725,172.3096,30012.0
2015-07-22 13:20:00,186.1,186.12,185.96,186.1,30345.0,172.393,172.4115,172.2633,172.393,30345.0
2015-07-22 13:30:00,186.1,186.29,185.73,185.81,63124.0,172.393,172.569,172.0502,172.1243,63124.0
2015-07-22 13:40:00,185.83,186.01,185.68,185.93,12466.0,172.1429,172.3096,172.0039,172.2355,12466.0
2015-07-22 13:50:00,185.77,186.01,185.77,185.91,9209.0,172.0873,172.3096,172.0873,172.217,9209.0
2015-07-22 14:00:00,185.93,186.04,185.8,185.92,11579.0,172.2355,172.3374,172.1151,172.2262,11579.0
2015-07-22 14:10:00,186.0,186.06,185.88,185.96,16090.0,172.3003,172.3559,172.1892,172.2633,16090.0
2015-07-22 14:20:00,185.99,186.01,185.84,185.91,11238.0,172.2911,172.3096,172.1521,172.217,11238.0
2015-07-22 14:30:00,185.9,186.05,185.81,186.0,26467.0,172.2077,172.3466,172.1243,172.3003,26467.0
2015-07-22 14:40:00,186.0,186.07,185.91,185.98,21016.0,172.3003,172.3652,172.217,172.2818,21016.0
2015-07-22 14:50:00,185.98,186.31,185.91,186.19,20618.0,172.2818,172.5875,172.217,172.4763,20618.0
2015-07-22 15:00:00,186.27,186.38,186.13,186.3,22519.0,172.5504,172.6523,172.4208,172.5782,22519.0
2015-07-22 15:10:00,186.25,186.31,185.89,186.02,34191.0,172.5319,172.5875,172.1984,172.3189,34191.0
2015-07-22 15:20:00,186.02,186.19,186.0,186.09,28441.0,172.3189,172.4763,172.3003,172.3837,28441.0
2015-07-22 15:30:00,186.08,186.18,185.8,185.99,24316.0,172.3744,172.4671,172.1151,172.2911,24316.0
2015-07-22 15:40:00,185.92,186.05,185.5,185.81,52725.0,172.2262,172.3466,171.8372,172.1243,52725.0
2015-07-22 15:50:00,185.77,186.2,185.38,186.17,140198.0,172.0873,172.4856,171.726,172.4578,140198.0
2015-07-23 09:30:00,186.21,186.48,184.94,185.69,35883.0,172.4949,172.745,171.3184,172.0132,35883.0
2015-07-23 09:40:00,185.66,185.69,185.13,185.38,13707.0,171.9854,172.0132,171.4944,171.726,13707.0
2015-07-23 09:50:00,185.4,185.4,184.24,184.31,30115.0,171.7445,171.7445,170.67,170.7348,30115.0
2015-07-23 10:00:00,184.28,184.9,184.21,184.77,36219.0,170.707,171.2814,170.6422,171.1609,36219.0
2015-07-23 10:10:00,184.68,184.98,184.62,184.69,24203.0,171.0776,171.3555,171.022,171.0868,24203.0
2015-07-23 10:20:00,184.73,184.88,184.35,184.59,93234.0,171.1239,171.2628,170.7719,170.9942,93234.0
2015-07-23 10:30:00,184.55,184.8,184.48,184.52,93919.0,170.9571,171.1887,170.8923,170.9293,93919.0
2015-07-23 10:40:00,184.56,185.31,184.48,185.11,48337.0,170.9664,171.6612,170.8923,171.4759,48337.0
2015-07-23 10:50:00,185.16,185.64,185.06,185.53,29343.0,171.5222,171.9668,171.4296,171.8649,29343.0
2015-07-23 11:00:00,185.57,186.11,185.41,185.57,73112.0,171.902,172.4022,171.7538,171.902,73112.0
2015-07-23 11:10:00,185.65,186.25,185.41,185.48,57217.0,171.9761,172.5319,171.7538,171.8186,57217.0
2015-07-23 11:20:00,185.6,185.62,185.13,185.39,16222.0,171.9298,171.9483,171.4944,171.7353,16222.0
2015-07-23 11:30:00,185.33,185.42,185.13,185.42,19417.0,171.6797,171.7631,171.4944,171.7631,19417.0
2015-07-23 11:40:00,185.48,185.61,185.26,185.56,69340.0,171.8186,171.9391,171.6148,171.8927,69340.0
2015-07-23 11:50:00,185.42,185.48,185.27,185.29,12851.0,171.7631,171.8186,171.6241,171.6426,12851.0
2015-07-23 12:00:00,185.22,185.31,184.9,185.08,29997.0,171.5778,171.6612,171.2814,171.4481,29997.0
2015-07-23 12:10:00,185.13,185.3,184.57,184.71,90242.0,171.4944,171.6519,170.9757,171.1053,90242.0
2015-07-23 12:20:00,184.66,184.89,184.44,184.53,13086.0,171.059,171.2721,170.8552,170.9386,13086.0
2015-07-23 12:30:00,184.53,184.71,184.41,184.6,10616.0,170.9386,171.1053,170.8274,171.0034,10616.0
2015-07-23 12:40:00,184.63,185.51,184.6,185.0,29872.0,171.0312,171.8464,171.0034,171.374,29872.0
2015-07-23 12:50:00,185.0,185.1,184.97,185.01,5396.0,171.374,171.4666,171.3462,171.3832,5396.0
2015-07-23 13:00:00,185.01,185.22,184.94,185.06,8822.0,171.3832,171.5778,171.3184,171.4296,8822.0
2015-07-23 13:10:00,185.14,185.22,184.94,185.05,18962.0,171.5037,171.5778,171.3184,171.4203,18962.0
2015-07-23 13:20:00,185.0,185.2,184.86,185.1,21866.0,171.374,171.5593,171.2443,171.4666,21866.0
2015-07-23 13:30:00,185.02,185.17,184.96,184.97,9204.0,171.3925,171.5315,171.3369,171.3462,9204.0
2015-07-23 13:40:00,185.05,185.14,184.94,185.14,16161.0,171.4203,171.5037,171.3184,171.5037,16161.0
2015-07-23 13:50:00,185.09,185.26,185.01,185.25,7706.0,171.4574,171.6148,171.3832,171.6056,7706.0
2015-07-23 14:00:00,185.25,185.35,184.91,184.98,91911.0,171.6056,171.6982,171.2906,171.3555,91911.0
2015-07-23 14:10:00,184.92,185.05,184.87,184.97,10289.0,171.2999,171.4203,171.2536,171.3462,10289.0
2015-07-23 14:20:00,184.94,185.12,184.62,184.68,26659.0,171.3184,171.4851,171.022,171.0776,26659.0
2015-07-23 14:30:00,184.68,184.81,184.36,184.72,72256.0,171.0776,171.198,170.7811,171.1146,72256.0
2015-07-23 14:40:00,184.57,185.05,184.57,184.84,7651.0,170.9757,171.4203,170.9757,171.2258,7651.0
2015-07-23 14:50:00,184.74,184.9,184.61,184.9,7225.0,171.1331,171.2814,171.0127,171.2814,7225.0
2015-07-23 15:00:00,184.79,184.85,184.66,184.7,19016.0,171.1795,171.235,171.059,171.0961,19016.0
2015-07-23 15:10:00,184.6,184.75,184.54,184.67,16613.0,171.0034,171.1424,170.9479,171.0683,16613.0
2015-07-23 15:20:00,184.67,184.84,184.61,184.64,11549.0,171.0683,171.2258,171.0127,171.0405,11549.0
2015-07-23 15:30:00,184.64,185.02,184.63,184.93,11500.0,171.0405,171.3925,171.0312,171.3091,11500.0
2015-07-23 15:40:00,184.91,185.07,184.5,184.72,38620.0,171.2906,171.4388,170.9108,171.1146,38620.0
2015-07-23 15:50:00,184.71,184.91,184.5,184.77,49445.0,171.1053,171.2906,170.9108,171.1609,49445.0
2015-07-24 09:30:00,184.01,184.09,182.6,183.05,69027.0,170.4569,170.531,169.1508,169.5676,69027.0
2015-07-24 09:40:00,183.16,183.33,182.66,182.99,37130.0,169.6695,169.827,169.2063,169.512,37130.0
2015-07-24 09:50:00,182.96,183.36,182.89,183.0,25647.0,169.4842,169.8548,169.4194,169.5213,25647.0
2015-07-24 10:00:00,183.0,183.4,182.72,183.35,32370.0,169.5213,169.8918,169.2619,169.8455,32370.0
2015-07-24 10:10:00,183.39,183.53,182.46,182.51,56006.0,169.8826,170.0123,169.0211,169.0674,56006.0
2015-07-24 10:20:00,182.59,183.18,182.31,182.89,45497.0,169.1415,169.688,168.8821,169.4194,45497.0
2015-07-24 10:30:00,183.0,183.28,182.77,183.07,47478.0,169.5213,169.7807,169.3082,169.5861,47478.0
2015-07-24 10:40:00,183.08,183.19,182.79,183.19,15199.0,169.5954,169.6973,169.3268,169.6973,15199.0
2015-07-24 10:50:00,183.23,183.55,182.97,183.09,10176.0,169.7344,170.0308,169.4935,169.6047,10176.0
2015-07-24 11:00:00,182.98,183.04,182.63,182.68,32261.0,169.5028,169.5583,169.1785,169.2249,32261.0
2015-07-24 11:10:00,182.8,182.95,182.64,182.75,17489.0,169.336,169.475,169.1878,169.2897,17489.0
2015-07-24 11:20:00,182.75,183.16,182.7,182.95,49147.0,169.2897,169.6695,169.2434,169.475,49147.0
2015-07-24 11:30:00,182.9,183.16,182.76,183.09,22678.0,169.4287,169.6695,169.299,169.6047,22678.0
2015-07-24 11:40:00,183.09,183.33,182.95,183.27,30924.0,169.6047,169.827,169.475,169.7714,30924.0
2015-07-24 11:50:00,183.32,183.49,182.94,183.13,16678.0,169.8177,169.9752,169.4657,169.6417,16678.0
2015-07-24 12:00:00,183.12,183.25,182.61,182.78,72294.0,169.6325,169.7529,169.16,169.3175,72294.0
2015-07-24 12:10:00,182.65,182.82,182.36,182.77,40413.0,169.1971,169.3546,168.9284,169.3082,40413.0
2015-07-24 12:20:00,182.77,182.77,182.28,182.37,24352.0,169.3082,169.3082,168.8543,168.9377,24352.0
2015-07-24 12:30:00,182.34,182.77,182.34,182.65,7023.0,168.9099,169.3082,168.9099,169.1971,7023.0
2015-07-24 12:40:00,182.77,183.6,182.77,183.36,19691.0,169.3082,170.0771,169.3082,169.8548,19691.0
2015-07-24 12:50:00,183.36,183.49,183.06,183.1,8918.0,169.8548,169.9752,169.5769,169.6139,8918.0
2015-07-24 13:00:00,183.24,183.51,183.24,183.27,9641.0,169.7436,169.9937,169.7436,169.7714,9641.0
2015-07-24 13:10:00,183.31,183.41,182.94,183.17,9868.0,169.8085,169.9011,169.4657,169.6788,9868.0
2015-07-24 13:20:00,183.2,183.29,182.81,183.06,6484.0,169.7066,169.7899,169.3453,169.5769,6484.0
2015-07-24 13:30:00,182.99,183.11,182.49,182.49,7662.0,169.512,169.6232,169.0489,169.0489,7662.0
2015-07-24 13:40:00,182.62,182.71,182.32,182.62,12818.0,169.1693,169.2527,168.8914,169.1693,12818.0
2015-07-24 13:50:00,182.6,182.68,182.3,182.36,19845.0,169.1508,169.2249,168.8729,168.9284,19845.0
2015-07-24 14:00:00,182.29,182.34,181.88,181.99,20901.0,168.8636,168.9099,168.4838,168.5857,20901.0
2015-07-24 14:10:00,181.98,182.15,181.66,181.66,35832.0,168.5764,168.7339,168.28,168.28,35832.0
2015-07-24 14:20:00,181.77,182.04,181.63,181.98,40602.0,168.3819,168.632,168.2522,168.5764,40602.0
2015-07-24 14:30:00,181.91,181.97,181.67,181.78,24947.0,168.5116,168.5672,168.2893,168.3912,24947.0
2015-07-24 14:40:00,181.83,181.83,181.55,181.65,24900.0,168.4375,168.4375,168.1781,168.2707,24900.0
2015-07-24 14:50:00,181.66,181.97,181.5,181.93,37336.0,168.28,168.5672,168.1318,168.5301,37336.0
2015-07-24 15:00:00,181.93,181.95,181.31,181.31,26979.0,168.5301,168.5486,167.9558,167.9558,26979.0
2015-07-24 15:10:00,181.31,181.42,181.02,181.02,23610.0,167.9558,168.0577,167.6871,167.6871,23610.0
2015-07-24 15:20:00,181.02,181.72,181.02,181.14,45662.0,167.6871,168.3356,167.6871,167.7983,45662.0
2015-07-24 15:30:00,181.37,181.78,181.2,181.66,62395.0,168.0114,168.3912,167.8539,168.28,62395.0
2015-07-24 15:40:00,181.56,181.75,181.17,181.72,56124.0,168.1874,168.3634,167.8261,168.3356,56124.0
2015-07-24 15:50:00,181.62,181.85,181.39,181.74,56032.0,168.2429,168.456,168.0299,168.3541,56032.0
2015-07-27 09:30:00,181.01,181.47,180.29,180.6,57707.0,167.6779,168.104,167.0109,167.2981,57707.0
2015-07-27 09:40:00,180.79,180.89,180.33,180.69,32753.0,167.4741,167.5667,167.048,167.3814,32753.0
2015-07-27 09:50:00,180.7,181.64,180.61,181.41,31822.0,167.3907,168.2615,167.3073,168.0484,31822.0
2015-07-27 10:00:00,181.55,182.18,181.35,182.18,41546.0,168.1781,168.7617,167.9928,168.7617,41546.0
2015-07-27 10:10:00,182.23,182.65,182.23,182.44,33946.0,168.808,169.1971,168.808,169.0025,33946.0
2015-07-27 10:20:00,182.46,182.98,182.17,182.81,50614.0,169.0211,169.5028,168.7524,169.3453,50614.0
2015-07-27 10:30:00,182.7,182.98,182.62,182.95,18097.0,169.2434,169.5028,169.1693,169.475,18097.0
2015-07-27 10:40:00,182.83,182.98,182.68,182.82,13985.0,169.3638,169.5028,169.2249,169.3546,13985.0
2015-07-27 10:50:00,182.86,183.35,182.53,183.24,29734.0,169.3916,169.8455,169.0859,169.7436,29734.0
2015-07-27 11:00:00,183.19,183.48,183.05,183.32,9386.0,169.6973,169.9659,169.5676,169.8177,9386.0
2015-07-27 11:10:00,183.39,183.8,183.32,183.48,17448.0,169.8826,170.2624,169.8177,169.9659,17448.0
2015-07-27 11:20:00,183.58,183.82,183.38,183.5,29808.0,170.0586,170.2809,169.8733,169.9845,29808.0
2015-07-27 11:30:00,183.6,183.69,183.07,183.14,25504.0,170.0771,170.1605,169.5861,169.651,25504.0
2015-07-27 11:40:00,183.25,183.56,183.15,183.45,16883.0,169.7529,170.04,169.6602,169.9381,16883.0
2015-07-27 11:50:00,183.53,183.87,183.38,183.59,9830.0,170.0123,170.3272,169.8733,170.0678,9830.0
2015-07-27 12:00:00,183.57,183.64,183.27,183.36,8836.0,170.0493,170.1142,169.7714,169.8548,8836.0
2015-07-27 12:10:00,183.31,183.37,183.14,183.18,8357.0,169.8085,169.864,169.651,169.688,8357.0
2015-07-27 12:20:00,183.18,183.41,183.12,183.36,9653.0,169.688,169.9011,169.6325,169.8548,9653.0
2015-07-27 12:30:00,183.38,183.53,183.33,183.43,9571.0,169.8733,170.0123,169.827,169.9196,9571.0
2015-07-27 12:40:00,183.53,183.87,183.16,183.16,14855.0,170.0123,170.3272,169.6695,169.6695,14855.0
2015-07-27 12:50:00,183.17,183.17,183.0,183.12,4250.0,169.6788,169.6788,169.5213,169.6325,4250.0
2015-07-27 13:00:00,183.17,183.36,182.87,183.36,14974.0,169.6788,169.8548,169.4009,169.8548,14974.0
2015-07-27 13:10:00,183.44,183.44,182.81,183.23,13104.0,169.9289,169.9289,169.3453,169.7344,13104.0
2015-07-27 13:20:00,183.23,183.49,183.17,183.36,10311.0,169.7344,169.9752,169.6788,169.8548,10311.0
2015-07-27 13:30:00,183.34,183.63,183.29,183.32,8721.0,169.8363,170.1049,169.7899,169.8177,8721.0
2015-07-27 13:40:00,183.27,184.11,183.27,183.99,27229.0,169.7714,170.5495,169.7714,170.4384,27229.0
2015-07-27 13:50:00,183.95,184.14,183.63,183.75,34187.0,170.4013,170.5773,170.1049,170.2161,34187.0
2015-07-27 14:00:00,183.88,183.88,183.51,183.63,17950.0,170.3365,170.3365,169.9937,170.1049,17950.0
2015-07-27 14:10:00,183.63,183.84,183.58,183.83,14086.0,170.1049,170.2994,170.0586,170.2902,14086.0
2015-07-27 14:20:00,183.75,183.84,183.55,183.81,16677.0,170.2161,170.2994,170.0308,170.2716,16677.0
2015-07-27 14:30:00,183.8,184.06,183.58,183.93,34330.0,170.2624,170.5032,170.0586,170.3828,34330.0
2015-07-27 14:40:00,183.85,184.16,183.66,183.8,17672.0,170.3087,170.5959,170.1327,170.2624,17672.0
2015-07-27 14:50:00,183.86,184.08,183.79,183.99,22741.0,170.318,170.5217,170.2531,170.4384,22741.0
2015-07-27 15:00:00,184.06,184.17,183.73,184.0,44683.0,170.5032,170.6051,170.1975,170.4476,44683.0
2015-07-27 15:10:00,184.0,184.22,183.92,184.14,17593.0,170.4476,170.6514,170.3735,170.5773,17593.0
2015-07-27 15:20:00,184.14,184.24,183.78,184.07,26832.0,170.5773,170.67,170.2438,170.5125,26832.0
2015-07-27 15:30:00,184.05,184.21,183.89,183.95,18640.0,170.494,170.6422,170.3457,170.4013,18640.0
2015-07-27 15:40:00,183.95,184.22,183.74,184.07,33401.0,170.4013,170.6514,170.2068,170.5125,33401.0
2015-07-27 15:50:00,184.06,184.11,183.69,183.9,65321.0,170.5032,170.5495,170.1605,170.355,65321.0
2015-07-28 09:30:00,184.16,184.51,183.22,183.47,19615.0,170.5959,170.9201,169.7251,169.9567,19615.0
2015-07-28 09:40:00,183.65,183.91,183.01,183.17,8783.0,170.1234,170.3643,169.5306,169.6788,8783.0
2015-07-28 09:50:00,183.07,183.54,182.83,183.25,13009.0,169.5861,170.0215,169.3638,169.7529,13009.0
2015-07-28 10:00:00,183.37,183.53,182.57,182.63,13466.0,169.864,170.0123,169.123,169.1785,13466.0
2015-07-28 10:10:00,182.63,183.24,182.5,182.5,33545.0,169.1785,169.7436,169.0581,169.0581,33545.0
2015-07-28 10:20:00,182.45,182.62,182.03,182.13,35717.0,169.0118,169.1693,168.6227,168.7154,35717.0
2015-07-28 10:30:00,182.26,182.26,182.03,182.11,24624.0,168.8358,168.8358,168.6227,168.6968,24624.0
2015-07-28 10:40:00,182.18,182.54,182.12,182.54,9774.0,168.7617,169.0952,168.7061,169.0952,9774.0
2015-07-28 10:50:00,182.49,182.8,182.47,182.53,15107.0,169.0489,169.336,169.0303,169.0859,15107.0
2015-07-28 11:00:00,182.59,182.62,182.25,182.56,19840.0,169.1415,169.1693,168.8265,169.1137,19840.0
2015-07-28 11:10:00,182.51,182.71,182.05,182.35,9265.0,169.0674,169.2527,168.6413,168.9192,9265.0
2015-07-28 11:20:00,182.4,182.61,182.31,182.53,8199.0,168.9655,169.16,168.8821,169.0859,8199.0
2015-07-28 11:30:00,182.63,182.75,182.39,182.73,8519.0,169.1785,169.2897,168.9562,169.2712,8519.0
2015-07-28 11:40:00,182.74,182.8,182.43,182.62,12470.0,169.2804,169.336,168.9933,169.1693,12470.0
2015-07-28 11:50:00,182.62,182.63,182.02,182.31,19008.0,169.1693,169.1785,168.6135,168.8821,19008.0
2015-07-28 12:00:00,182.19,182.63,182.11,182.49,10733.0,168.771,169.1785,168.6968,169.0489,10733.0
2015-07-28 12:10:00,182.34,182.5,182.19,182.24,6778.0,168.9099,169.0581,168.771,168.8173,6778.0
2015-07-28 12:20:00,182.19,182.52,182.14,182.35,29607.0,168.771,169.0766,168.7246,168.9192,29607.0
2015-07-28 12:30:00,182.43,182.49,181.86,182.09,17548.0,168.9933,169.0489,168.4653,168.6783,17548.0
2015-07-28 12:40:00,182.1,182.33,182.01,182.33,27059.0,168.6876,168.9006,168.6042,168.9006,27059.0
2015-07-28 12:50:00,182.32,182.6,182.21,182.55,10181.0,168.8914,169.1508,168.7895,169.1044,10181.0
2015-07-28 13:00:00,182.46,182.75,182.23,182.74,13791.0,169.0211,169.2897,168.808,169.2804,13791.0
2015-07-28 13:10:00,182.76,182.76,182.52,182.63,18450.0,169.299,169.299,169.0766,169.1785,18450.0
2015-07-28 13:20:00,182.63,182.79,182.57,182.69,24846.0,169.1785,169.3268,169.123,169.2341,24846.0
2015-07-28 13:30:00,182.7,182.76,182.48,182.63,22980.0,169.2434,169.299,169.0396,169.1785,22980.0
2015-07-28 13:40:00,182.72,182.99,182.64,182.99,13982.0,169.2619,169.512,169.1878,169.512,13982.0
2015-07-28 13:50:00,182.97,183.26,182.83,183.26,17559.0,169.4935,169.7621,169.3638,169.7621,17559.0
2015-07-28 14:00:00,183.26,184.03,183.23,184.03,23427.0,169.7621,170.4754,169.7344,170.4754,23427.0
2015-07-28 14:10:00,183.96,184.46,183.59,184.13,76780.0,170.4106,170.8738,170.0678,170.5681,76780.0
2015-07-28 14:20:00,184.13,184.34,183.84,184.23,38780.0,170.5681,170.7626,170.2994,170.6607,38780.0
2015-07-28 14:30:00,184.31,184.44,184.0,184.34,30735.0,170.7348,170.8552,170.4476,170.7626,30735.0
2015-07-28 14:40:00,184.42,184.55,184.26,184.39,29148.0,170.8367,170.9571,170.6885,170.8089,29148.0
2015-07-28 14:50:00,184.46,184.58,184.39,184.43,19822.0,170.8738,170.9849,170.8089,170.846,19822.0
2015-07-28 15:00:00,184.52,184.66,184.3,184.51,56958.0,170.9293,171.059,170.7255,170.9201,56958.0
2015-07-28 15:10:00,184.51,184.86,184.45,184.85,42400.0,170.9201,171.2443,170.8645,171.235,42400.0
2015-07-28 15:20:00,184.84,184.85,184.33,184.52,19454.0,171.2258,171.235,170.7533,170.9293,19454.0
2015-07-28 15:30:00,184.49,184.74,184.37,184.63,23014.0,170.9015,171.1331,170.7904,171.0312,23014.0
2015-07-28 15:40:00,184.6,184.61,184.17,184.39,26281.0,171.0034,171.0127,170.6051,170.8089,26281.0
2015-07-28 15:50:00,184.34,184.6,184.34,184.52,63647.0,170.7626,171.0034,170.7626,170.9293,63647.0
2015-07-29 09:30:00,183.84,184.89,183.51,184.2,66259.0,170.2994,171.2721,169.9937,170.6329,66259.0
2015-07-29 09:40:00,184.24,184.37,183.7,184.17,45599.0,170.67,170.7904,170.1697,170.6051,45599.0
2015-07-29 09:50:00,184.07,184.15,183.61,184.0,30627.0,170.5125,170.5866,170.0864,170.4476,30627.0
2015-07-29 10:00:00,184.02,184.36,183.78,184.16,47538.0,170.4662,170.7811,170.2438,170.5959,47538.0
2015-07-29 10:10:00,184.21,184.57,184.06,184.4,14741.0,170.6422,170.9757,170.5032,170.8182,14741.0
2015-07-29 10:20:00,184.42,184.42,184.08,184.28,16447.0,170.8367,170.8367,170.5217,170.707,16447.0
2015-07-29 10:30:00,184.23,184.28,183.43,183.43,25046.0,170.6607,170.707,169.9196,169.9196,25046.0
2015-07-29 10:40:00,183.39,183.99,183.31,183.51,21212.0,169.8826,170.4384,169.8085,169.9937,21212.0
2015-07-29 10:50:00,183.4,183.56,183.29,183.45,24154.0,169.8918,170.04,169.7899,169.9381,24154.0
2015-07-29 11:00:00,183.44,183.62,183.41,183.62,7661.0,169.9289,170.0956,169.9011,170.0956,7661.0
2015-07-29 11:10:00,183.62,183.78,183.53,183.73,11188.0,170.0956,170.2438,170.0123,170.1975,11188.0
2015-07-29 11:20:00,183.73,183.75,183.55,183.57,4792.0,170.1975,170.2161,170.0308,170.0493,4792.0
2015-07-29 11:30:00,183.55,183.75,183.52,183.56,6258.0,170.0308,170.2161,170.003,170.04,6258.0
2015-07-29 11:40:00,183.57,183.63,183.4,183.56,14158.0,170.0493,170.1049,169.8918,170.04,14158.0
2015-07-29 11:50:00,183.65,183.65,183.45,183.55,11987.0,170.1234,170.1234,169.9381,170.0308,11987.0
2015-07-29 12:00:00,183.55,183.67,183.43,183.56,12811.0,170.0308,170.1419,169.9196,170.04,12811.0
2015-07-29 12:10:00,183.61,183.61,183.28,183.39,4973.0,170.0864,170.0864,169.7807,169.8826,4973.0
2015-07-29 12:20:00,183.39,183.39,183.16,183.26,9348.0,169.8826,169.8826,169.6695,169.7621,9348.0
2015-07-29 12:30:00,183.31,183.32,183.03,183.18,15398.0,169.8085,169.8177,169.5491,169.688,15398.0
2015-07-29 12:40:00,183.21,183.28,183.04,183.22,18545.0,169.7158,169.7807,169.5583,169.7251,18545.0
2015-07-29 12:50:00,183.19,183.27,182.65,182.81,22809.0,169.6973,169.7714,169.1971,169.3453,22809.0
2015-07-29 13:00:00,182.78,183.0,182.7,182.7,14156.0,169.3175,169.5213,169.2434,169.2434,14156.0
2015-07-29 13:10:00,182.82,182.85,182.63,182.72,16915.0,169.3546,169.3823,169.1785,169.2619,16915.0
2015-07-29 13:20:00,182.7,182.81,182.47,182.5,32888.0,169.2434,169.3453,169.0303,169.0581,32888.0
2015-07-29 13:30:00,182.48,182.69,182.48,182.48,15376.0,169.0396,169.2341,169.0396,169.0396,15376.0
2015-07-29 13:40:00,182.46,182.59,182.3,182.51,36836.0,169.0211,169.1415,168.8729,169.0674,36836.0
2015-07-29 13:50:00,182.43,182.57,182.33,182.5,15317.0,168.9933,169.123,168.9006,169.0581,15317.0
2015-07-29 14:00:00,182.48,182.92,182.29,182.71,19347.0,169.0396,169.4472,168.8636,169.2527,19347.0
2015-07-29 14:10:00,182.83,182.99,182.66,182.89,8094.0,169.3638,169.512,169.2063,169.4194,8094.0
2015-07-29 14:20:00,182.98,183.1,182.84,182.97,9628.0,169.5028,169.6139,169.3731,169.4935,9628.0
2015-07-29 14:30:00,182.95,183.31,182.88,183.3,10509.0,169.475,169.8085,169.4101,169.7992,10509.0
2015-07-29 14:40:00,183.39,183.61,183.29,183.42,13521.0,169.8826,170.0864,169.7899,169.9104,13521.0
2015-07-29 14:50:00,183.36,184.0,183.31,183.82,20834.0,169.8548,170.4476,169.8085,170.2809,20834.0
2015-07-29 15:00:00,184.0,184.12,183.82,184.12,15399.0,170.4476,170.5588,170.2809,170.5588,15399.0
2015-07-29 15:10:00,184.11,184.3,184.0,184.3,27840.0,170.5495,170.7255,170.4476,170.7255,27840.0
2015-07-29 15:20:00,184.25,184.35,184.15,184.3,17351.0,170.6792,170.7719,170.5866,170.7255,17351.0
2015-07-29 15:30:00,184.27,184.44,184.08,184.25,25572.0,170.6978,170.8552,170.5217,170.6792,25572.0
2015-07-29 15:40:00,184.26,184.51,184.17,184.47,36927.0,170.6885,170.9201,170.6051,170.883,36927.0
2015-07-29 15:50:00,184.49,184.71,184.02,184.51,90314.0,170.9015,171.1053,170.4662,170.9201,90314.0
2015-07-30 09:30:00,184.96,186.0,184.52,184.89,40149.0,171.3369,172.3003,170.9293,171.2721,40149.0
2015-07-30 09:40:00,184.89,184.91,184.33,184.35,15162.0,171.2721,171.2906,170.7533,170.7719,15162.0
2015-07-30 09:50:00,184.29,184.64,184.15,184.16,28183.0,170.7163,171.0405,170.5866,170.5959,28183.0
2015-07-30 10:00:00,184.34,184.5,183.8,184.47,20531.0,170.7626,170.9108,170.2624,170.883,20531.0
2015-07-30 10:10:00,184.4,184.48,184.24,184.24,14785.0,170.8182,170.8923,170.67,170.67,14785.0
2015-07-30 10:20:00,184.27,184.48,184.25,184.35,15098.0,170.6978,170.8923,170.6792,170.7719,15098.0
2015-07-30 10:30:00,184.4,184.59,184.26,184.59,6638.0,170.8182,170.9942,170.6885,170.9942,6638.0
2015-07-30 10:40:00,184.56,184.69,184.49,184.49,10329.0,170.9664,171.0868,170.9015,170.9015,10329.0
2015-07-30 10:50:00,184.48,184.65,184.33,184.53,10032.0,170.8923,171.0498,170.7533,170.9386,10032.0
2015-07-30 11:00:00,184.42,184.52,184.06,184.37,21510.0,170.8367,170.9293,170.5032,170.7904,21510.0
2015-07-30 11:10:00,184.37,184.67,184.31,184.54,6746.0,170.7904,171.0683,170.7348,170.9479,6746.0
2015-07-30 11:20:00,184.59,184.62,184.35,184.38,7687.0,170.9942,171.022,170.7719,170.7997,7687.0
2015-07-30 11:30:00,184.37,184.38,184.09,184.11,8284.0,170.7904,170.7997,170.531,170.5495,8284.0
2015-07-30 11:40:00,184.11,184.18,183.95,184.04,8464.0,170.5495,170.6144,170.4013,170.4847,8464.0
2015-07-30 11:50:00,184.03,184.15,184.02,184.12,5554.0,170.4754,170.5866,170.4662,170.5588,5554.0
2015-07-30 12:00:00,184.12,184.31,184.1,184.21,4500.0,170.5588,170.7348,170.5403,170.6422,4500.0
2015-07-30 12:10:00,184.25,184.5,184.02,184.48,13313.0,170.6792,170.9108,170.4662,170.8923,13313.0
2015-07-30 12:20:00,184.39,184.58,184.34,184.52,3333.0,170.8089,170.9849,170.7626,170.9293,3333.0
2015-07-30 12:30:00,184.5,184.51,184.29,184.42,11161.0,170.9108,170.9201,170.7163,170.8367,11161.0
2015-07-30 12:40:00,184.35,184.77,184.35,184.74,16599.0,170.7719,171.1609,170.7719,171.1331,16599.0
2015-07-30 12:50:00,184.72,184.77,184.36,184.5,6372.0,171.1146,171.1609,170.7811,170.9108,6372.0
2015-07-30 13:00:00,184.53,184.69,184.4,184.53,5637.0,170.9386,171.0868,170.8182,170.9386,5637.0
2015-07-30 13:10:00,184.54,184.66,184.43,184.59,6126.0,170.9479,171.059,170.846,170.9942,6126.0
2015-07-30 13:20:00,184.64,184.64,184.28,184.37,7578.0,171.0405,171.0405,170.707,170.7904,7578.0
2015-07-30 13:30:00,184.34,184.5,184.07,184.07,13228.0,170.7626,170.9108,170.5125,170.5125,13228.0
2015-07-30 13:40:00,184.03,184.21,184.0,184.07,8830.0,170.4754,170.6422,170.4476,170.5125,8830.0
2015-07-30 13:50:00,184.08,184.18,183.59,183.65,12468.0,170.5217,170.6144,170.0678,170.1234,12468.0
2015-07-30 14:00:00,183.62,183.79,183.53,183.62,14877.0,170.0956,170.2531,170.0123,170.0956,14877.0
2015-07-30 14:10:00,183.66,183.71,183.51,183.56,8216.0,170.1327,170.179,169.9937,170.04,8216.0
2015-07-30 14:20:00,183.56,183.73,183.2,183.59,11284.0,170.04,170.1975,169.7066,170.0678,11284.0
2015-07-30 14:30:00,183.6,183.75,183.52,183.74,8798.0,170.0771,170.2161,170.003,170.2068,8798.0
2015-07-30 14:40:00,183.71,183.86,183.59,183.86,11352.0,170.179,170.318,170.0678,170.318,11352.0
2015-07-30 14:50:00,183.74,183.78,183.26,183.38,13294.0,170.2068,170.2438,169.7621,169.8733,13294.0
2015-07-30 15:00:00,183.3,183.56,183.22,183.33,15938.0,169.7992,170.04,169.7251,169.827,15938.0
2015-07-30 15:10:00,183.31,183.57,183.28,183.49,17805.0,169.8085,170.0493,169.7807,169.9752,17805.0
2015-07-30 15:20:00,183.49,183.53,183.36,183.5,29446.0,169.9752,170.0123,169.8548,169.9845,29446.0
2015-07-30 15:30:00,183.5,184.03,183.49,183.85,27683.0,169.9845,170.4754,169.9752,170.3087,27683.0
2015-07-30 15:40:00,183.87,184.06,183.81,183.82,37991.0,170.3272,170.5032,170.2716,170.2809,37991.0
2015-07-30 15:50:00,183.8,183.93,183.49,183.7,44161.0,170.2624,170.3828,169.9752,170.1697,44161.0
2015-07-31 09:30:00,184.15,184.78,184.07,184.55,20150.0,170.5866,171.1702,170.5125,170.9571,20150.0
2015-07-31 09:40:00,184.55,184.92,184.11,184.26,34041.0,170.9571,171.2999,170.5495,170.6885,34041.0
2015-07-31 09:50:00,184.33,184.72,184.21,184.28,50135.0,170.7533,171.1146,170.6422,170.707,50135.0
2015-07-31 10:00:00,184.27,184.61,184.22,184.35,22920.0,170.6978,171.0127,170.6514,170.7719,22920.0
2015-07-31 10:10:00,184.38,184.44,184.22,184.24,21728.0,170.7997,170.8552,170.6514,170.67,21728.0
2015-07-31 10:20:00,184.29,184.45,184.08,184.21,27269.0,170.7163,170.8645,170.5217,170.6422,27269.0
2015-07-31 10:30:00,184.22,184.38,183.86,183.86,24168.0,170.6514,170.7997,170.318,170.318,24168.0
2015-07-31 10:40:00,183.97,184.12,183.86,184.05,8000.0,170.4198,170.5588,170.318,170.494,8000.0
2015-07-31 10:50:00,184.04,184.19,183.86,184.19,14870.0,170.4847,170.6236,170.318,170.6236,14870.0
2015-07-31 11:00:00,184.19,184.21,183.87,183.87,11325.0,170.6236,170.6422,170.3272,170.3272,11325.0
2015-07-31 11:10:00,183.85,183.91,183.57,183.86,18033.0,170.3087,170.3643,170.0493,170.318,18033.0
2015-07-31 11:20:00,183.81,183.83,183.52,183.68,10459.0,170.2716,170.2902,170.003,170.1512,10459.0
2015-07-31 11:30:00,183.61,183.96,183.54,183.77,13227.0,170.0864,170.4106,170.0215,170.2346,13227.0
2015-07-31 11:40:00,183.72,183.81,183.62,183.69,6788.0,170.1883,170.2716,170.0956,170.1605,6788.0
2015-07-31 11:50:00,183.66,183.89,183.65,183.75,13026.0,170.1327,170.3457,170.1234,170.2161,13026.0
2015-07-31 12:00:00,183.75,184.0,183.68,183.7,15038.0,170.2161,170.4476,170.1512,170.1697,15038.0
2015-07-31 12:10:00,183.69,183.9,183.61,183.65,20078.0,170.1605,170.355,170.0864,170.1234,20078.0
2015-07-31 12:20:00,183.65,183.66,183.43,183.48,5950.0,170.1234,170.1327,169.9196,169.9659,5950.0
2015-07-31 12:30:00,183.48,183.64,183.3,183.3,16883.0,169.9659,170.1142,169.7992,169.7992,16883.0
2015-07-31 12:40:00,183.3,183.58,183.15,183.44,17366.0,169.7992,170.0586,169.6602,169.9289,17366.0
2015-07-31 12:50:00,183.52,183.54,183.27,183.36,14200.0,170.003,170.0215,169.7714,169.8548,14200.0
2015-07-31 13:00:00,183.36,183.43,183.2,183.28,18184.0,169.8548,169.9196,169.7066,169.7807,18184.0
2015-07-31 13:10:00,183.24,183.37,183.24,183.29,3246.0,169.7436,169.864,169.7436,169.7899,3246.0
2015-07-31 13:20:00,183.24,183.32,182.97,182.97,9386.0,169.7436,169.8177,169.4935,169.4935,9386.0
2015-07-31 13:30:00,182.99,183.07,182.69,182.88,9003.0,169.512,169.5861,169.2341,169.4101,9003.0
2015-07-31 13:40:00,182.91,182.92,182.65,182.86,4150.0,169.4379,169.4472,169.1971,169.3916,4150.0
2015-07-31 13:50:00,182.83,182.83,182.45,182.52,6738.0,169.3638,169.3638,169.0118,169.0766,6738.0
2015-07-31 14:00:00,182.5,182.64,182.41,182.43,15683.0,169.0581,169.1878,168.9748,168.9933,15683.0
2015-07-31 14:10:00,182.52,182.64,182.24,182.34,21654.0,169.0766,169.1878,168.8173,168.9099,21654.0
2015-07-31 14:20:00,182.31,182.33,182.07,182.32,9931.0,168.8821,168.9006,168.6598,168.8914,9931.0
2015-07-31 14:30:00,182.32,182.54,182.25,182.33,11958.0,168.8914,169.0952,168.8265,168.9006,11958.0
2015-07-31 14:40:00,182.3,182.35,182.11,182.24,28150.0,168.8729,168.9192,168.6968,168.8173,28150.0
2015-07-31 14:50:00,182.22,182.3,182.11,182.25,25715.0,168.7987,168.8729,168.6968,168.8265,25715.0
2015-07-31 15:00:00,182.25,182.3,181.72,181.72,24929.0,168.8265,168.8729,168.3356,168.3356,24929.0
2015-07-31 15:10:00,181.76,181.81,181.47,181.58,23799.0,168.3726,168.4189,168.104,168.2059,23799.0
2015-07-31 15:20:00,181.54,181.67,181.28,181.45,36365.0,168.1688,168.2893,167.928,168.0855,36365.0
2015-07-31 15:30:00,181.48,181.69,181.39,181.56,18236.0,168.1132,168.3078,168.0299,168.1874,18236.0
2015-07-31 15:40:00,181.5,181.79,181.37,181.54,70806.0,168.1318,168.4004,168.0114,168.1688,70806.0
2015-07-31 15:50:00,181.51,182.59,181.44,182.59,253590.0,168.141,169.1415,168.0762,169.1415,253590.0
2015-08-03 09:30:00,182.5,182.94,182.01,182.22,18820.0,169.0581,169.4657,168.6042,168.7987,18820.0
2015-08-03 09:40:00,182.37,182.67,181.57,181.95,18707.0,168.9377,169.2156,168.1966,168.5486,18707.0
2015-08-03 09:50:00,181.94,182.7,181.87,182.28,20450.0,168.5394,169.2434,168.4745,168.8543,20450.0
2015-08-03 10:00:00,182.16,182.38,182.16,182.36,4530.0,168.7432,168.947,168.7432,168.9284,4530.0
2015-08-03 10:10:00,182.36,182.72,182.26,182.64,12241.0,168.9284,169.2619,168.8358,169.1878,12241.0
2015-08-03 10:20:00,182.53,182.66,182.12,182.37,16517.0,169.0859,169.2063,168.7061,168.9377,16517.0
2015-08-03 10:30:00,182.45,183.18,182.35,183.14,30492.0,169.0118,169.688,168.9192,169.651,30492.0
2015-08-03 10:40:00,183.06,183.29,182.99,183.24,16010.0,169.5769,169.7899,169.512,169.7436,16010.0
2015-08-03 10:50:00,183.26,183.33,183.12,183.25,38050.0,169.7621,169.827,169.6325,169.7529,38050.0
2015-08-03 11:00:00,183.24,183.41,183.14,183.33,11660.0,169.7436,169.9011,169.651,169.827,11660.0
2015-08-03 11:10:00,183.35,183.45,183.19,183.28,15166.0,169.8455,169.9381,169.6973,169.7807,15166.0
2015-08-03 11:20:00,183.42,183.45,183.21,183.28,15714.0,169.9104,169.9381,169.7158,169.7807,15714.0
2015-08-03 11:30:00,183.35,183.41,183.24,183.35,35287.0,169.8455,169.9011,169.7436,169.8455,35287.0
2015-08-03 11:40:00,183.27,183.5,183.0,183.5,46534.0,169.7714,169.9845,169.5213,169.9845,46534.0
2015-08-03 11:50:00,183.5,183.59,183.38,183.53,33687.0,169.9845,170.0678,169.8733,170.0123,33687.0
2015-08-03 12:00:00,183.43,184.05,183.42,184.05,13981.0,169.9196,170.494,169.9104,170.494,13981.0
2015-08-03 12:10:00,183.99,184.21,183.75,183.81,9705.0,170.4384,170.6422,170.2161,170.2716,9705.0
2015-08-03 12:20:00,183.81,183.82,183.5,183.63,4400.0,170.2716,170.2809,169.9845,170.1049,4400.0
2015-08-03 12:30:00,183.58,183.6,182.98,182.98,8884.0,170.0586,170.0771,169.5028,169.5028,8884.0
2015-08-03 12:40:00,182.94,183.11,182.79,182.87,14080.0,169.4657,169.6232,169.3268,169.4009,14080.0
2015-08-03 12:50:00,182.86,183.01,182.4,182.48,16120.0,169.3916,169.5306,168.9655,169.0396,16120.0
2015-08-03 13:00:00,182.53,182.57,182.3,182.5,12939.0,169.0859,169.123,168.8729,169.0581,12939.0
2015-08-03 13:10:00,182.41,182.61,182.35,182.59,4018.0,168.9748,169.16,168.9192,169.1415,4018.0
2015-08-03 13:20:00,182.45,182.6,182.4,182.6,4800.0,169.0118,169.1508,168.9655,169.1508,4800.0
2015-08-03 13:30:00,182.56,182.68,182.34,182.36,8099.0,169.1137,169.2249,168.9099,168.9284,8099.0
2015-08-03 13:40:00,182.46,182.93,182.45,182.85,7744.0,169.0211,169.4565,169.0118,169.3823,7744.0
2015-08-03 13:50:00,182.85,183.0,182.69,182.86,18377.0,169.3823,169.5213,169.2341,169.3916,18377.0
2015-08-03 14:00:00,182.93,183.05,182.75,182.91,11410.0,169.4565,169.5676,169.2897,169.4379,11410.0
2015-08-03 14:10:00,182.86,182.95,182.36,182.39,21218.0,169.3916,169.475,168.9284,168.9562,21218.0
2015-08-03 14:20:00,182.38,182.61,182.0,182.18,27826.0,168.947,169.16,168.5949,168.7617,27826.0
2015-08-03 14:30:00,182.18,182.18,181.67,181.85,12522.0,168.7617,168.7617,168.2893,168.456,12522.0
2015-08-03 14:40:00,181.84,182.0,181.55,181.64,13452.0,168.4467,168.5949,168.1781,168.2615,13452.0
2015-08-03 14:50:00,181.63,181.84,181.38,181.61,12775.0,168.2522,168.4467,168.0206,168.2337,12775.0
2015-08-03 15:00:00,181.66,181.68,181.34,181.42,13944.0,168.28,168.2985,167.9836,168.0577,13944.0
2015-08-03 15:10:00,181.41,181.61,181.33,181.55,15170.0,168.0484,168.2337,167.9743,168.1781,15170.0
2015-08-03 15:20:00,181.58,181.8,181.55,181.71,15413.0,168.2059,168.4097,168.1781,168.3263,15413.0
2015-08-03 15:30:00,181.73,182.19,181.72,182.19,23469.0,168.3448,168.771,168.3356,168.771,23469.0
2015-08-03 15:40:00,182.19,182.2,181.61,181.66,31648.0,168.771,168.7802,168.2337,168.28,31648.0
2015-08-03 15:50:00,181.73,182.4,181.65,182.22,104500.0,168.3448,168.9655,168.2707,168.7987,104500.0
2015-08-04 09:30:00,182.93,184.38,182.0,182.59,27165.0,169.4565,170.7997,168.5949,169.1415,27165.0
2015-08-04 09:40:00,182.55,183.29,181.91,182.81,26096.0,169.1044,169.7899,168.5116,169.3453,26096.0
2015-08-04 09:50:00,182.89,182.89,181.55,181.61,14731.0,169.4194,169.4194,168.1781,168.2337,14731.0
2015-08-04 10:00:00,181.73,182.0,181.49,181.82,16704.0,168.3448,168.5949,168.1225,168.4282,16704.0
2015-08-04 10:10:00,181.84,182.69,181.75,182.67,39900.0,168.4467,169.2341,168.3634,169.2156,39900.0
2015-08-04 10:20:00,182.67,183.27,182.66,183.01,23760.0,169.2156,169.7714,169.2063,169.5306,23760.0
2015-08-04 10:30:00,182.96,183.2,182.73,183.01,11088.0,169.4842,169.7066,169.2712,169.5306,11088.0
2015-08-04 10:40:00,182.93,183.02,182.35,182.35,7304.0,169.4565,169.5398,168.9192,168.9192,7304.0
2015-08-04 10:50:00,182.27,182.27,181.89,182.08,23091.0,168.8451,168.8451,168.4931,168.6691,23091.0
2015-08-04 11:00:00,182.07,183.0,181.84,182.75,20061.0,168.6598,169.5213,168.4467,169.2897,20061.0
2015-08-04 11:10:00,182.68,182.7,181.99,182.03,8394.0,169.2249,169.2434,168.5857,168.6227,8394.0
2015-08-04 11:20:00,182.18,182.18,181.88,181.97,18533.0,168.7617,168.7617,168.4838,168.5672,18533.0
2015-08-04 11:30:00,181.98,182.33,181.86,182.28,12388.0,168.5764,168.9006,168.4653,168.8543,12388.0
2015-08-04 11:40:00,182.33,182.33,181.44,181.52,28825.0,168.9006,168.9006,168.0762,168.1503,28825.0
2015-08-04 11:50:00,181.52,181.63,181.41,181.5,8818.0,168.1503,168.2522,168.0484,168.1318,8818.0
2015-08-04 12:00:00,181.52,182.12,181.44,182.12,11100.0,168.1503,168.7061,168.0762,168.7061,11100.0
2015-08-04 12:10:00,182.12,182.2,181.88,182.2,6481.0,168.7061,168.7802,168.4838,168.7802,6481.0
2015-08-04 12:20:00,182.2,182.35,181.81,181.87,16023.0,168.7802,168.9192,168.4189,168.4745,16023.0
2015-08-04 12:30:00,181.87,182.93,181.83,182.79,24161.0,168.4745,169.4565,168.4375,169.3268,24161.0
2015-08-04 12:40:00,182.62,182.84,182.12,182.18,9983.0,169.1693,169.3731,168.7061,168.7617,9983.0
2015-08-04 12:50:00,182.11,182.3,181.86,182.3,8352.0,168.6968,168.8729,168.4653,168.8729,8352.0
2015-08-04 13:00:00,182.28,182.41,182.11,182.41,4187.0,168.8543,168.9748,168.6968,168.9748,4187.0
2015-08-04 13:10:00,182.42,182.69,182.38,182.66,10031.0,168.984,169.2341,168.947,169.2063,10031.0
2015-08-04 13:20:00,182.66,182.83,182.56,182.61,25906.0,169.2063,169.3638,169.1137,169.16,25906.0
2015-08-04 13:30:00,182.53,182.66,182.5,182.52,11912.0,169.0859,169.2063,169.0581,169.0766,11912.0
2015-08-04 13:40:00,182.45,182.54,182.28,182.43,10697.0,169.0118,169.0952,168.8543,168.9933,10697.0
2015-08-04 13:50:00,182.4,182.48,182.12,182.14,20833.0,168.9655,169.0396,168.7061,168.7246,20833.0
2015-08-04 14:00:00,182.2,182.21,181.85,182.03,12288.0,168.7802,168.7895,168.456,168.6227,12288.0
2015-08-04 14:10:00,181.98,182.36,181.9,182.36,11176.0,168.5764,168.9284,168.5023,168.9284,11176.0
2015-08-04 14:20:00,182.32,182.72,182.32,182.72,11488.0,168.8914,169.2619,168.8914,169.2619,11488.0
2015-08-04 14:30:00,182.71,182.76,182.53,182.69,9359.0,169.2527,169.299,169.0859,169.2341,9359.0
2015-08-04 14:40:00,182.7,182.7,182.4,182.56,11644.0,169.2434,169.2434,168.9655,169.1137,11644.0
2015-08-04 14:50:00,182.64,182.78,182.41,182.67,17547.0,169.1878,169.3175,168.9748,169.2156,17547.0
2015-08-04 15:00:00,182.68,182.74,182.36,182.6,36108.0,169.2249,169.2804,168.9284,169.1508,36108.0
2015-08-04 15:10:00,182.52,182.6,182.38,182.49,16769.0,169.0766,169.1508,168.947,169.0489,16769.0
2015-08-04 15:20:00,182.48,182.6,182.38,182.53,37386.0,169.0396,169.1508,168.947,169.0859,37386.0
2015-08-04 15:30:00,182.52,182.97,182.52,182.81,34110.0,169.0766,169.4935,169.0766,169.3453,34110.0
2015-08-04 15:40:00,182.76,182.94,182.62,182.68,70294.0,169.299,169.4657,169.1693,169.2249,70294.0
2015-08-04 15:50:00,182.65,182.68,182.18,182.36,94445.0,169.1971,169.2249,168.7617,168.9284,94445.0
2015-08-05 09:30:00,183.29,184.0,182.94,183.73,24713.0,169.7899,170.4476,169.4657,170.1975,24713.0
2015-08-05 09:40:00,183.84,184.07,183.43,183.97,23889.0,170.2994,170.5125,169.9196,170.4198,23889.0
2015-08-05 09:50:00,183.97,184.05,183.42,183.65,44086.0,170.4198,170.494,169.9104,170.1234,44086.0
2015-08-05 10:00:00,183.82,184.48,183.69,184.05,30932.0,170.2809,170.8923,170.1605,170.494,30932.0
2015-08-05 10:10:00,184.06,184.92,183.87,184.92,40088.0,170.5032,171.2999,170.3272,171.2999,40088.0
2015-08-05 10:20:00,184.77,184.92,184.06,184.33,66590.0,171.1609,171.2999,170.5032,170.7533,66590.0
2015-08-05 10:30:00,184.63,184.83,184.42,184.52,24648.0,171.0312,171.2165,170.8367,170.9293,24648.0
2015-08-05 10:40:00,184.48,184.53,184.23,184.4,14885.0,170.8923,170.9386,170.6607,170.8182,14885.0
2015-08-05 10:50:00,184.42,184.52,184.25,184.41,12677.0,170.8367,170.9293,170.6792,170.8274,12677.0
2015-08-05 11:00:00,184.43,184.54,184.31,184.38,12145.0,170.846,170.9479,170.7348,170.7997,12145.0
2015-08-05 11:10:00,184.27,184.55,184.21,184.38,11250.0,170.6978,170.9571,170.6422,170.7997,11250.0
2015-08-05 11:20:00,184.45,184.74,184.3,184.45,26000.0,170.8645,171.1331,170.7255,170.8645,26000.0
2015-08-05 11:30:00,184.47,184.62,184.28,184.62,23173.0,170.883,171.022,170.707,171.022,23173.0
2015-08-05 11:40:00,184.57,184.88,184.57,184.7,26931.0,170.9757,171.2628,170.9757,171.0961,26931.0
2015-08-05 11:50:00,184.6,184.7,184.25,184.52,22211.0,171.0034,171.0961,170.6792,170.9293,22211.0
2015-08-05 12:00:00,184.41,184.88,184.31,184.69,31104.0,170.8274,171.2628,170.7348,171.0868,31104.0
2015-08-05 12:10:00,184.69,184.74,184.33,184.39,7797.0,171.0868,171.1331,170.7533,170.8089,7797.0
2015-08-05 12:20:00,184.39,184.57,184.33,184.5,30064.0,170.8089,170.9757,170.7533,170.9108,30064.0
2015-08-05 12:30:00,184.57,184.74,184.52,184.58,14069.0,170.9757,171.1331,170.9293,170.9849,14069.0
2015-08-05 12:40:00,184.59,184.7,184.4,184.62,15261.0,170.9942,171.0961,170.8182,171.022,15261.0
2015-08-05 12:50:00,184.63,184.64,184.33,184.61,14287.0,171.0312,171.0405,170.7533,171.0127,14287.0
2015-08-05 13:00:00,184.56,184.74,184.52,184.74,21937.0,170.9664,171.1331,170.9293,171.1331,21937.0
2015-08-05 13:10:00,184.64,184.75,184.46,184.55,57595.0,171.0405,171.1424,170.8738,170.9571,57595.0
2015-08-05 13:20:00,184.51,184.62,184.42,184.62,8938.0,170.9201,171.022,170.8367,171.022,8938.0
2015-08-05 13:30:00,184.57,184.92,184.54,184.72,15636.0,170.9757,171.2999,170.9479,171.1146,15636.0
2015-08-05 13:40:00,184.76,184.84,184.61,184.61,4510.0,171.1517,171.2258,171.0127,171.0127,4510.0
2015-08-05 13:50:00,184.69,184.69,184.44,184.54,8664.0,171.0868,171.0868,170.8552,170.9479,8664.0
2015-08-05 14:00:00,184.5,184.7,184.4,184.52,9004.0,170.9108,171.0961,170.8182,170.9293,9004.0
2015-08-05 14:10:00,184.45,184.89,184.42,184.68,24745.0,170.8645,171.2721,170.8367,171.0776,24745.0
2015-08-05 14:20:00,184.64,184.83,184.6,184.83,15696.0,171.0405,171.2165,171.0034,171.2165,15696.0
2015-08-05 14:30:00,184.83,184.83,184.54,184.76,10066.0,171.2165,171.2165,170.9479,171.1517,10066.0
2015-08-05 14:40:00,184.77,185.25,184.74,185.13,9593.0,171.1609,171.6056,171.1331,171.4944,9593.0
2015-08-05 14:50:00,185.12,185.12,184.66,185.0,26805.0,171.4851,171.4851,171.059,171.374,26805.0
2015-08-05 15:00:00,185.1,185.42,185.08,185.42,8825.0,171.4666,171.7631,171.4481,171.7631,8825.0
2015-08-05 15:10:00,185.42,185.99,185.24,185.6,64227.0,171.7631,172.2911,171.5963,171.9298,64227.0
2015-08-05 15:20:00,185.59,185.72,185.43,185.66,36448.0,171.9205,172.041,171.7723,171.9854,36448.0
2015-08-05 15:30:00,185.66,185.99,185.66,185.8,36394.0,171.9854,172.2911,171.9854,172.1151,36394.0
2015-08-05 15:40:00,185.83,185.84,185.25,185.64,72939.0,172.1429,172.1521,171.6056,171.9668,72939.0
2015-08-05 15:50:00,185.55,186.09,185.22,185.44,112674.0,171.8835,172.3837,171.5778,171.7816,112674.0
2015-08-06 09:30:00,185.76,186.61,185.76,186.15,12616.0,172.078,172.8654,172.078,172.4393,12616.0
2015-08-06 09:40:00,186.19,186.24,185.73,186.04,3883.0,172.4763,172.5227,172.0502,172.3374,3883.0
2015-08-06 09:50:00,186.09,186.24,185.79,186.02,54818.0,172.3837,172.5227,172.1058,172.3189,54818.0
2015-08-06 10:00:00,186.15,186.6,185.89,186.59,25531.0,172.4393,172.8561,172.1984,172.8469,25531.0
2015-08-06 10:10:00,186.56,186.99,186.37,186.98,19457.0,172.8191,173.2174,172.6431,173.2082,19457.0
2015-08-06 10:20:00,186.97,186.98,186.17,186.47,11300.0,173.1989,173.2082,172.4578,172.7357,11300.0
2015-08-06 10:30:00,186.47,186.6,186.11,186.52,16723.0,172.7357,172.8561,172.4022,172.782,16723.0
2015-08-06 10:40:00,186.59,186.79,185.89,186.0,15782.0,172.8469,173.0321,172.1984,172.3003,15782.0
2015-08-06 10:50:00,186.08,186.47,186.07,186.44,8133.0,172.3744,172.7357,172.3652,172.7079,8133.0
2015-08-06 11:00:00,186.4,186.41,186.15,186.23,10807.0,172.6709,172.6801,172.4393,172.5134,10807.0
2015-08-06 11:10:00,186.38,186.66,186.22,186.66,12402.0,172.6523,172.9117,172.5041,172.9117,12402.0
2015-08-06 11:20:00,186.62,186.99,186.3,186.35,8596.0,172.8747,173.2174,172.5782,172.6246,8596.0
2015-08-06 11:30:00,186.15,186.23,185.59,185.68,54429.0,172.4393,172.5134,171.9205,172.0039,54429.0
2015-08-06 11:40:00,185.88,186.08,185.67,186.0,31677.0,172.1892,172.3744,171.9946,172.3003,31677.0
2015-08-06 11:50:00,185.99,186.23,185.56,185.61,30529.0,172.2911,172.5134,171.8927,171.9391,30529.0
2015-08-06 12:00:00,185.75,185.89,185.45,185.89,22612.0,172.0687,172.1984,171.7908,172.1984,22612.0
2015-08-06 12:10:00,185.8,185.92,185.68,185.78,34798.0,172.1151,172.2262,172.0039,172.0965,34798.0
2015-08-06 12:20:00,185.75,186.02,185.73,186.02,17587.0,172.0687,172.3189,172.0502,172.3189,17587.0
2015-08-06 12:30:00,186.07,186.09,185.9,185.95,20314.0,172.3652,172.3837,172.2077,172.254,20314.0
2015-08-06 12:40:00,186.0,186.13,185.87,185.94,14306.0,172.3003,172.4208,172.1799,172.2448,14306.0
2015-08-06 12:50:00,185.97,186.08,185.87,186.08,8825.0,172.2725,172.3744,172.1799,172.3744,8825.0
2015-08-06 13:00:00,186.0,186.05,185.73,185.86,7834.0,172.3003,172.3466,172.0502,172.1706,7834.0
2015-08-06 13:10:00,185.89,186.16,185.73,185.94,4363.0,172.1984,172.4485,172.0502,172.2448,4363.0
2015-08-06 13:20:00,185.94,186.14,185.83,185.97,7190.0,172.2448,172.43,172.1429,172.2725,7190.0
2015-08-06 13:30:00,185.97,186.47,185.95,186.32,27201.0,172.2725,172.7357,172.254,172.5968,27201.0
2015-08-06 13:40:00,186.32,186.51,186.32,186.48,8035.0,172.5968,172.7728,172.5968,172.745,8035.0
2015-08-06 13:50:00,186.41,186.47,185.99,185.99,6935.0,172.6801,172.7357,172.2911,172.2911,6935.0
2015-08-06 14:00:00,185.97,186.1,185.89,186.06,14554.0,172.2725,172.393,172.1984,172.3559,14554.0
2015-08-06 14:10:00,186.07,186.2,185.9,186.08,7603.0,172.3652,172.4856,172.2077,172.3744,7603.0
2015-08-06 14:20:00,186.15,186.29,186.02,186.22,6377.0,172.4393,172.569,172.3189,172.5041,6377.0
2015-08-06 14:30:00,186.19,186.41,185.94,185.95,56205.0,172.4763,172.6801,172.2448,172.254,56205.0
2015-08-06 14:40:00,186.02,186.19,185.92,185.96,20610.0,172.3189,172.4763,172.2262,172.2633,20610.0
2015-08-06 14:50:00,185.91,186.07,185.74,185.84,20964.0,172.217,172.3652,172.0595,172.1521,20964.0
2015-08-06 15:00:00,185.8,186.17,185.8,185.87,14878.0,172.1151,172.4578,172.1151,172.1799,14878.0
2015-08-06 15:10:00,185.95,186.0,185.66,185.73,26769.0,172.254,172.3003,171.9854,172.0502,26769.0
2015-08-06 15:20:00,185.75,185.77,185.18,185.24,18598.0,172.0687,172.0873,171.5407,171.5963,18598.0
2015-08-06 15:30:00,185.31,185.32,184.88,185.01,12533.0,171.6612,171.6704,171.2628,171.3832,12533.0
2015-08-06 15:40:00,185.06,185.2,184.89,185.11,25007.0,171.4296,171.5593,171.2721,171.4759,25007.0
2015-08-06 15:50:00,185.12,185.35,184.39,184.79,124822.0,171.4851,171.6982,170.8089,171.1795,124822.0
2015-08-07 09:30:00,184.78,184.78,183.12,183.51,67482.0,171.1702,171.1702,169.6325,169.9937,67482.0
2015-08-07 09:40:00,183.45,184.1,183.39,183.41,17139.0,169.9381,170.5403,169.8826,169.9011,17139.0
2015-08-07 09:50:00,183.53,184.39,183.44,184.13,16000.0,170.0123,170.8089,169.9289,170.5681,16000.0
2015-08-07 10:00:00,184.3,184.31,183.65,183.66,11937.0,170.7255,170.7348,170.1234,170.1327,11937.0
2015-08-07 10:10:00,183.65,183.83,183.16,183.44,19498.0,170.1234,170.2902,169.6695,169.9289,19498.0
2015-08-07 10:20:00,183.36,183.43,183.11,183.21,23557.0,169.8548,169.9196,169.6232,169.7158,23557.0
2015-08-07 10:30:00,183.24,183.9,183.24,183.9,9587.0,169.7436,170.355,169.7436,170.355,9587.0
2015-08-07 10:40:00,183.89,184.02,183.77,183.97,4738.0,170.3457,170.4662,170.2346,170.4198,4738.0
2015-08-07 10:50:00,184.02,184.23,183.91,183.93,5381.0,170.4662,170.6607,170.3643,170.3828,5381.0
2015-08-07 11:00:00,183.86,184.04,183.8,183.83,5796.0,170.318,170.4847,170.2624,170.2902,5796.0
2015-08-07 11:10:00,183.95,183.95,183.22,183.22,5967.0,170.4013,170.4013,169.7251,169.7251,5967.0
2015-08-07 11:20:00,183.31,183.59,183.16,183.59,10637.0,169.8085,170.0678,169.6695,170.0678,10637.0
2015-08-07 11:30:00,183.59,183.59,182.56,182.73,11144.0,170.0678,170.0678,169.1137,169.2712,11144.0
2015-08-07 11:40:00,182.73,183.25,182.7,183.25,14879.0,169.2712,169.7529,169.2434,169.7529,14879.0
2015-08-07 11:50:00,183.24,183.25,183.11,183.24,4500.0,169.7436,169.7529,169.6232,169.7436,4500.0
2015-08-07 12:00:00,183.24,183.86,183.17,183.63,35204.0,169.7436,170.318,169.6788,170.1049,35204.0
2015-08-07 12:10:00,183.66,183.94,183.66,183.79,3850.0,170.1327,170.3921,170.1327,170.2531,3850.0
2015-08-07 12:20:00,183.79,183.86,183.39,183.56,23405.0,170.2531,170.318,169.8826,170.04,23405.0
2015-08-07 12:30:00,183.52,183.77,183.47,183.71,28199.0,170.003,170.2346,169.9567,170.179,28199.0
2015-08-07 12:40:00,183.77,184.03,183.41,183.57,14513.0,170.2346,170.4754,169.9011,170.0493,14513.0
2015-08-07 12:50:00,183.44,183.7,183.44,183.59,3700.0,169.9289,170.1697,169.9289,170.0678,3700.0
2015-08-07 13:00:00,183.61,183.68,183.39,183.65,22057.0,170.0864,170.1512,169.8826,170.1234,22057.0
2015-08-07 13:10:00,183.63,183.64,183.37,183.38,7283.0,170.1049,170.1142,169.864,169.8733,7283.0
2015-08-07 13:20:00,183.48,183.48,183.25,183.26,3600.0,169.9659,169.9659,169.7529,169.7621,3600.0
2015-08-07 13:30:00,183.37,183.42,183.17,183.25,14987.0,169.864,169.9104,169.6788,169.7529,14987.0
2015-08-07 13:40:00,183.21,183.58,183.16,183.58,13688.0,169.7158,170.0586,169.6695,170.0586,13688.0
2015-08-07 13:50:00,183.59,183.82,183.5,183.54,5150.0,170.0678,170.2809,169.9845,170.0215,5150.0
2015-08-07 14:00:00,183.54,183.74,183.45,183.74,5782.0,170.0215,170.2068,169.9381,170.2068,5782.0
2015-08-07 14:10:00,183.75,183.88,183.52,183.52,7789.0,170.2161,170.3365,170.003,170.003,7789.0
2015-08-07 14:20:00,183.52,183.75,183.51,183.63,19530.0,170.003,170.2161,169.9937,170.1049,19530.0
2015-08-07 14:30:00,183.5,183.73,183.45,183.55,7898.0,169.9845,170.1975,169.9381,170.0308,7898.0
2015-08-07 14:40:00,183.48,183.56,183.36,183.53,2847.0,169.9659,170.04,169.8548,170.0123,2847.0
2015-08-07 14:50:00,183.46,183.61,183.31,183.43,7600.0,169.9474,170.0864,169.8085,169.9196,7600.0
2015-08-07 15:00:00,183.43,183.89,183.37,183.78,13133.0,169.9196,170.3457,169.864,170.2438,13133.0
2015-08-07 15:10:00,183.77,183.93,183.51,183.93,11704.0,170.2346,170.3828,169.9937,170.3828,11704.0
2015-08-07 15:20:00,183.89,184.02,183.66,184.0,17849.0,170.3457,170.4662,170.1327,170.4476,17849.0
2015-08-07 15:30:00,183.96,184.03,183.74,183.91,8774.0,170.4106,170.4754,170.2068,170.3643,8774.0
2015-08-07 15:40:00,183.95,184.26,183.59,184.22,23381.0,170.4013,170.6885,170.0678,170.6514,23381.0
2015-08-07 15:50:00,184.11,184.28,183.84,184.05,25132.0,170.5495,170.707,170.2994,170.494,25132.0
2015-08-10 09:30:00,184.54,184.97,183.97,184.75,9705.0,170.9479,171.3462,170.4198,171.1424,9705.0
2015-08-10 09:40:00,184.92,185.1,184.62,184.68,7196.0,171.2999,171.4666,171.022,171.0776,7196.0
2015-08-10 09:50:00,184.6,184.65,184.3,184.48,6561.0,171.0034,171.0498,170.7255,170.8923,6561.0
2015-08-10 10:00:00,184.38,184.7,184.38,184.5,10422.0,170.7997,171.0961,170.7997,170.9108,10422.0
2015-08-10 10:10:00,184.53,184.55,184.28,184.39,17444.0,170.9386,170.9571,170.707,170.8089,17444.0
2015-08-10 10:20:00,184.42,184.83,184.33,184.39,16082.0,170.8367,171.2165,170.7533,170.8089,16082.0
2015-08-10 10:30:00,184.46,184.46,184.14,184.14,10147.0,170.8738,170.8738,170.5773,170.5773,10147.0
2015-08-10 10:40:00,184.25,184.44,184.14,184.4,15929.0,170.6792,170.8552,170.5773,170.8182,15929.0
2015-08-10 10:50:00,184.39,184.65,184.19,184.59,20394.0,170.8089,171.0498,170.6236,170.9942,20394.0
2015-08-10 11:00:00,184.76,184.83,184.49,184.58,12251.0,171.1517,171.2165,170.9015,170.9849,12251.0
2015-08-10 11:10:00,184.59,184.99,184.52,184.81,11236.0,170.9942,171.3647,170.9293,171.198,11236.0
2015-08-10 11:20:00,184.99,184.99,184.51,184.64,23265.0,171.3647,171.3647,170.9201,171.0405,23265.0
2015-08-10 11:30:00,184.64,185.0,184.52,184.95,20142.0,171.0405,171.374,170.9293,171.3277,20142.0
2015-08-10 11:40:00,184.89,185.1,184.75,185.0,26304.0,171.2721,171.4666,171.1424,171.374,26304.0
2015-08-10 11:50:00,185.02,185.26,184.95,185.08,17259.0,171.3925,171.6148,171.3277,171.4481,17259.0
2015-08-10 12:00:00,184.96,185.11,184.85,184.93,15967.0,171.3369,171.4759,171.235,171.3091,15967.0
2015-08-10 12:10:00,184.94,185.19,184.93,185.12,7585.0,171.3184,171.55,171.3091,171.4851,7585.0
2015-08-10 12:20:00,185.17,185.38,185.09,185.38,7130.0,171.5315,171.726,171.4574,171.726,7130.0
2015-08-10 12:30:00,185.38,185.38,185.2,185.3,5562.0,171.726,171.726,171.5593,171.6519,5562.0
2015-08-10 12:40:00,185.3,186.17,185.12,186.17,13031.0,171.6519,172.4578,171.4851,172.4578,13031.0
2015-08-10 12:50:00,186.14,186.14,185.9,185.97,12773.0,172.43,172.43,172.2077,172.2725,12773.0
2015-08-10 13:00:00,186.0,186.19,185.99,186.19,10753.0,172.3003,172.4763,172.2911,172.4763,10753.0
2015-08-10 13:10:00,186.2,186.48,186.13,186.13,17512.0,172.4856,172.745,172.4208,172.4208,17512.0
2015-08-10 13:20:00,186.22,186.55,186.13,186.52,10772.0,172.5041,172.8098,172.4208,172.782,10772.0
2015-08-10 13:30:00,186.51,186.51,186.17,186.19,9794.0,172.7728,172.7728,172.4578,172.4763,9794.0
2015-08-10 13:40:00,186.23,186.34,186.09,186.21,17195.0,172.5134,172.6153,172.3837,172.4949,17195.0
2015-08-10 13:50:00,186.2,186.33,186.15,186.31,9637.0,172.4856,172.606,172.4393,172.5875,9637.0
2015-08-10 14:00:00,186.31,186.42,186.26,186.37,14025.0,172.5875,172.6894,172.5412,172.6431,14025.0
2015-08-10 14:10:00,186.27,186.37,186.02,186.05,16138.0,172.5504,172.6431,172.3189,172.3466,16138.0
2015-08-10 14:20:00,186.18,186.26,186.01,186.26,11179.0,172.4671,172.5412,172.3096,172.5412,11179.0
2015-08-10 14:30:00,186.24,186.25,186.13,186.24,5508.0,172.5227,172.5319,172.4208,172.5227,5508.0
2015-08-10 14:40:00,186.24,186.43,186.21,186.43,6571.0,172.5227,172.6987,172.4949,172.6987,6571.0
2015-08-10 14:50:00,186.42,186.42,186.04,186.04,21400.0,172.6894,172.6894,172.3374,172.3374,21400.0
2015-08-10 15:00:00,186.03,186.26,186.03,186.25,6066.0,172.3281,172.5412,172.3281,172.5319,6066.0
2015-08-10 15:10:00,186.25,186.26,186.11,186.25,11639.0,172.5319,172.5412,172.4022,172.5319,11639.0
2015-08-10 15:20:00,186.22,186.23,185.93,185.94,14519.0,172.5041,172.5134,172.2355,172.2448,14519.0
2015-08-10 15:30:00,185.97,186.25,185.97,186.25,12486.0,172.2725,172.5319,172.2725,172.5319,12486.0
2015-08-10 15:40:00,186.25,186.32,185.94,185.98,24675.0,172.5319,172.5968,172.2448,172.2818,24675.0
2015-08-10 15:50:00,186.03,186.31,186.01,186.3,29936.0,172.3281,172.5875,172.3096,172.5782,29936.0
2015-08-11 09:30:00,185.81,185.81,184.66,185.24,37123.0,172.1243,172.1243,171.059,171.5963,37123.0
2015-08-11 09:40:00,185.03,185.61,184.83,185.61,12513.0,171.4018,171.9391,171.2165,171.9391,12513.0
2015-08-11 09:50:00,185.39,185.69,185.24,185.69,13273.0,171.7353,172.0132,171.5963,172.0132,13273.0
2015-08-11 10:00:00,185.69,185.69,185.03,185.18,17755.0,172.0132,172.0132,171.4018,171.5407,17755.0
2015-08-11 10:10:00,185.12,186.05,185.04,186.05,15191.0,171.4851,172.3466,171.411,172.3466,15191.0
2015-08-11 10:20:00,186.04,186.04,185.68,185.95,24691.0,172.3374,172.3374,172.0039,172.254,24691.0
2015-08-11 10:30:00,185.89,186.23,185.85,186.23,28811.0,172.1984,172.5134,172.1614,172.5134,28811.0
2015-08-11 10:40:00,186.25,186.6,186.2,186.43,26679.0,172.5319,172.8561,172.4856,172.6987,26679.0
2015-08-11 10:50:00,186.52,186.59,186.11,186.13,18498.0,172.782,172.8469,172.4022,172.4208,18498.0
2015-08-11 11:00:00,186.11,186.23,186.02,186.23,40458.0,172.4022,172.5134,172.3189,172.5134,40458.0
2015-08-11 11:10:00,186.21,186.23,186.0,186.08,11830.0,172.4949,172.5134,172.3003,172.3744,11830.0
2015-08-11 11:20:00,186.04,186.12,185.81,185.9,14335.0,172.3374,172.4115,172.1243,172.2077,14335.0
2015-08-11 11:30:00,185.95,186.19,185.81,185.81,7969.0,172.254,172.4763,172.1243,172.1243,7969.0
2015-08-11 11:40:00,185.81,185.86,185.61,185.86,10694.0,172.1243,172.1706,171.9391,172.1706,10694.0
2015-08-11 11:50:00,185.84,185.87,185.32,185.33,9363.0,172.1521,172.1799,171.6704,171.6797,9363.0
2015-08-11 12:00:00,185.38,185.75,185.34,185.72,3015.0,171.726,172.0687,171.6889,172.041,3015.0
2015-08-11 12:10:00,185.59,185.92,185.42,185.53,9119.0,171.9205,172.2262,171.7631,171.8649,9119.0
2015-08-11 12:20:00,185.6,185.6,185.15,185.21,9330.0,171.9298,171.9298,171.5129,171.5685,9330.0
2015-08-11 12:30:00,185.34,185.87,185.2,185.62,9478.0,171.6889,172.1799,171.5593,171.9483,9478.0
2015-08-11 12:40:00,185.67,185.83,185.48,185.55,6201.0,171.9946,172.1429,171.8186,171.8835,6201.0
2015-08-11 12:50:00,185.56,185.65,185.29,185.42,5318.0,171.8927,171.9761,171.6426,171.7631,5318.0
2015-08-11 13:00:00,185.35,185.68,185.29,185.5,13872.0,171.6982,172.0039,171.6426,171.8372,13872.0
2015-08-11 13:10:00,185.56,185.6,185.3,185.34,23499.0,171.8927,171.9298,171.6519,171.6889,23499.0
2015-08-11 13:20:00,185.34,185.59,185.26,185.32,7675.0,171.6889,171.9205,171.6148,171.6704,7675.0
2015-08-11 13:30:00,185.37,185.53,185.26,185.26,9630.0,171.7167,171.8649,171.6148,171.6148,9630.0
2015-08-11 13:40:00,185.33,185.52,185.28,185.47,4742.0,171.6797,171.8557,171.6334,171.8094,4742.0
2015-08-11 13:50:00,185.5,185.5,185.1,185.38,29020.0,171.8372,171.8372,171.4666,171.726,29020.0
2015-08-11 14:00:00,185.39,185.45,185.07,185.38,27192.0,171.7353,171.7908,171.4388,171.726,27192.0
2015-08-11 14:10:00,185.37,185.47,184.53,185.03,21968.0,171.7167,171.8094,170.9386,171.4018,21968.0
2015-08-11 14:20:00,184.96,185.22,184.65,185.11,10738.0,171.3369,171.5778,171.0498,171.4759,10738.0
2015-08-11 14:30:00,185.33,185.33,185.08,185.21,10525.0,171.6797,171.6797,171.4481,171.5685,10525.0
2015-08-11 14:40:00,185.2,185.3,185.01,185.17,6564.0,171.5593,171.6519,171.3832,171.5315,6564.0
2015-08-11 14:50:00,185.16,185.43,185.04,185.35,12684.0,171.5222,171.7723,171.411,171.6982,12684.0
2015-08-11 15:00:00,185.36,185.46,185.18,185.37,21854.0,171.7075,171.8001,171.5407,171.7167,21854.0
2015-08-11 15:10:00,185.47,185.63,185.35,185.49,7465.0,171.8094,171.9576,171.6982,171.8279,7465.0
2015-08-11 15:20:00,185.49,185.68,185.46,185.52,11819.0,171.8279,172.0039,171.8001,171.8557,11819.0
2015-08-11 15:30:00,185.67,185.74,185.48,185.65,8406.0,171.9946,172.0595,171.8186,171.9761,8406.0
2015-08-11 15:40:00,185.65,186.15,185.58,185.93,60952.0,171.9761,172.4393,171.9113,172.2355,60952.0
2015-08-11 15:50:00,185.93,186.36,185.57,185.66,130156.0,172.2355,172.6338,171.902,171.9854,130156.0
2015-08-12 09:30:00,185.31,185.7,184.29,185.0,23330.0,171.6612,172.0224,170.7163,171.374,23330.0
2015-08-12 09:40:00,184.84,185.74,184.84,185.35,21325.0,171.2258,172.0595,171.2258,171.6982,21325.0
2015-08-12 09:50:00,185.21,185.21,184.18,184.83,19455.0,171.5685,171.5685,170.6144,171.2165,19455.0
2015-08-12 10:00:00,184.82,184.93,184.55,184.55,6166.0,171.2072,171.3091,170.9571,170.9571,6166.0
2015-08-12 10:10:00,184.4,184.5,183.62,183.89,13568.0,170.8182,170.9108,170.0956,170.3457,13568.0
2015-08-12 10:20:00,183.94,184.0,183.02,183.13,18186.0,170.3921,170.4476,169.5398,169.6417,18186.0
2015-08-12 10:30:00,183.12,183.82,183.1,183.81,22424.0,169.6325,170.2809,169.6139,170.2716,22424.0
2015-08-12 10:40:00,183.7,183.92,183.51,183.84,18503.0,170.1697,170.3735,169.9937,170.2994,18503.0
2015-08-12 10:50:00,183.84,183.84,183.24,183.48,22352.0,170.2994,170.2994,169.7436,169.9659,22352.0
2015-08-12 11:00:00,183.48,183.77,183.4,183.71,23817.0,169.9659,170.2346,169.8918,170.179,23817.0
2015-08-12 11:10:00,183.89,183.99,183.7,183.98,2500.0,170.3457,170.4384,170.1697,170.4291,2500.0
2015-08-12 11:20:00,183.99,183.99,183.57,183.77,10041.0,170.4384,170.4384,170.0493,170.2346,10041.0
2015-08-12 11:30:00,183.64,183.75,183.4,183.51,8371.0,170.1142,170.2161,169.8918,169.9937,8371.0
2015-08-12 11:40:00,183.44,183.5,182.85,182.98,14892.0,169.9289,169.9845,169.3823,169.5028,14892.0
2015-08-12 11:50:00,182.89,183.31,182.68,183.25,13138.0,169.4194,169.8085,169.2249,169.7529,13138.0
2015-08-12 12:00:00,183.26,183.89,183.24,183.89,7036.0,169.7621,170.3457,169.7436,170.3457,7036.0
2015-08-12 12:10:00,183.87,184.15,183.67,184.06,18443.0,170.3272,170.5866,170.1419,170.5032,18443.0
2015-08-12 12:20:00,184.16,184.3,184.05,184.2,9300.0,170.5959,170.7255,170.494,170.6329,9300.0
2015-08-12 12:30:00,184.12,184.48,184.08,184.14,11931.0,170.5588,170.8923,170.5217,170.5773,11931.0
2015-08-12 12:40:00,184.14,184.38,184.11,184.11,8887.0,170.5773,170.7997,170.5495,170.5495,8887.0
2015-08-12 12:50:00,184.11,184.21,184.05,184.21,8875.0,170.5495,170.6422,170.494,170.6422,8875.0
2015-08-12 13:00:00,184.18,184.75,184.08,184.6,16995.0,170.6144,171.1424,170.5217,171.0034,16995.0
2015-08-12 13:10:00,184.6,184.75,184.37,184.61,15080.0,171.0034,171.1424,170.7904,171.0127,15080.0
2015-08-12 13:20:00,184.74,184.75,184.49,184.49,13466.0,171.1331,171.1424,170.9015,170.9015,13466.0
2015-08-12 13:30:00,184.49,184.75,184.31,184.74,5750.0,170.9015,171.1424,170.7348,171.1331,5750.0
2015-08-12 13:40:00,184.71,185.57,184.52,185.54,15715.0,171.1053,171.902,170.9293,171.8742,15715.0
2015-08-12 13:50:00,185.49,185.67,185.18,185.18,8740.0,171.8279,171.9946,171.5407,171.5407,8740.0
2015-08-12 14:00:00,185.15,185.15,184.76,184.87,8901.0,171.5129,171.5129,171.1517,171.2536,8901.0
2015-08-12 14:10:00,184.95,185.23,184.95,185.15,3980.0,171.3277,171.587,171.3277,171.5129,3980.0
2015-08-12 14:20:00,185.02,185.13,184.42,184.45,10439.0,171.3925,171.4944,170.8367,170.8645,10439.0
2015-08-12 14:30:00,184.39,184.84,184.38,184.84,6975.0,170.8089,171.2258,170.7997,171.2258,6975.0
2015-08-12 14:40:00,184.96,185.29,184.72,185.28,4000.0,171.3369,171.6426,171.1146,171.6334,4000.0
2015-08-12 14:50:00,185.25,185.52,185.12,185.44,15347.0,171.6056,171.8557,171.4851,171.7816,15347.0
2015-08-12 15:00:00,185.37,185.6,185.32,185.59,15246.0,171.7167,171.9298,171.6704,171.9205,15246.0
2015-08-12 15:10:00,185.47,185.56,185.21,185.38,12204.0,171.8094,171.8927,171.5685,171.726,12204.0
2015-08-12 15:20:00,185.28,185.95,185.28,185.78,9016.0,171.6334,172.254,171.6334,172.0965,9016.0
2015-08-12 15:30:00,185.89,186.15,185.6,185.87,14884.0,172.1984,172.4393,171.9298,172.1799,14884.0
2015-08-12 15:40:00,185.82,185.82,185.44,185.75,27427.0,172.1336,172.1336,171.7816,172.0687,27427.0
2015-08-12 15:50:00,185.7,186.18,185.49,186.02,163412.0,172.0224,172.4671,171.8279,172.3189,163412.0
2015-08-13 09:30:00,186.0,187.31,185.68,186.3,27314.0,172.3003,173.5138,172.0039,172.5782,27314.0
2015-08-13 09:40:00,186.16,186.64,185.25,185.65,5504.0,172.4485,172.8932,171.6056,171.9761,5504.0
2015-08-13 09:50:00,185.78,186.0,185.57,185.99,6450.0,172.0965,172.3003,171.902,172.2911,6450.0
2015-08-13 10:00:00,186.0,186.14,185.73,186.14,5596.0,172.3003,172.43,172.0502,172.43,5596.0
2015-08-13 10:10:00,185.95,186.19,185.77,186.08,2750.0,172.254,172.4763,172.0873,172.3744,2750.0
2015-08-13 10:20:00,186.06,186.16,185.78,186.16,8409.0,172.3559,172.4485,172.0965,172.4485,8409.0
2015-08-13 10:30:00,186.06,186.29,185.57,186.29,10039.0,172.3559,172.569,171.902,172.569,10039.0
2015-08-13 10:40:00,186.2,186.33,186.0,186.19,3565.0,172.4856,172.606,172.3003,172.4763,3565.0
2015-08-13 10:50:00,186.18,186.18,185.6,185.74,8615.0,172.4671,172.4671,171.9298,172.0595,8615.0
2015-08-13 11:00:00,185.7,186.07,185.56,185.68,9079.0,172.0224,172.3652,171.8927,172.0039,9079.0
2015-08-13 11:10:00,185.82,186.16,185.57,186.16,3700.0,172.1336,172.4485,171.902,172.4485,3700.0
2015-08-13 11:20:00,186.09,186.17,185.58,185.69,2700.0,172.3837,172.4578,171.9113,172.0132,2700.0
2015-08-13 11:30:00,185.74,186.13,185.61,186.07,3900.0,172.0595,172.4208,171.9391,172.3652,3900.0
2015-08-13 11:40:00,186.05,186.54,186.0,186.5,4700.0,172.3466,172.8006,172.3003,172.7635,4700.0
2015-08-13 11:50:00,186.5,186.52,186.35,186.5,8200.0,172.7635,172.782,172.6246,172.7635,8200.0
2015-08-13 12:00:00,186.4,186.5,186.35,186.48,2050.0,172.6709,172.7635,172.6246,172.745,2050.0
2015-08-13 12:10:00,186.44,186.5,186.35,186.45,3006.0,172.7079,172.7635,172.6246,172.7172,3006.0
2015-08-13 12:20:00,186.35,186.49,186.35,186.49,3000.0,172.6246,172.7542,172.6246,172.7542,3000.0
2015-08-13 12:30:00,186.53,186.54,186.39,186.5,2472.0,172.7913,172.8006,172.6616,172.7635,2472.0
2015-08-13 12:40:00,186.4,186.84,186.35,186.84,6300.0,172.6709,173.0785,172.6246,173.0785,6300.0
2015-08-13 12:50:00,186.85,186.99,186.69,186.81,1680.0,173.0877,173.2174,172.9395,173.0507,1680.0
2015-08-13 13:00:00,186.75,186.93,186.6,186.9,6939.0,172.9951,173.1618,172.8561,173.134,6939.0
2015-08-13 13:10:00,186.98,187.01,186.8,186.85,7695.0,173.2082,173.2359,173.0414,173.0877,7695.0
2015-08-13 13:20:00,186.95,187.0,186.78,186.78,2526.0,173.1804,173.2267,173.0229,173.0229,2526.0
2015-08-13 13:30:00,186.78,186.84,186.5,186.55,3049.0,173.0229,173.0785,172.7635,172.8098,3049.0
2015-08-13 13:40:00,186.55,187.0,186.55,186.83,5167.0,172.8098,173.2267,172.8098,173.0692,5167.0
2015-08-13 13:50:00,186.75,186.82,186.5,186.82,4100.0,172.9951,173.0599,172.7635,173.0599,4100.0
2015-08-13 14:00:00,186.84,186.84,186.63,186.81,3720.0,173.0785,173.0785,172.8839,173.0507,3720.0
2015-08-13 14:10:00,186.7,186.93,186.66,186.8,4437.0,172.9488,173.1618,172.9117,173.0414,4437.0
2015-08-13 14:20:00,186.79,186.99,186.79,186.82,8057.0,173.0321,173.2174,173.0321,173.0599,8057.0
2015-08-13 14:30:00,186.88,186.96,186.65,186.92,9723.0,173.1155,173.1896,172.9025,173.1526,9723.0
2015-08-13 14:40:00,186.92,186.97,186.79,186.91,4280.0,173.1526,173.1989,173.0321,173.1433,4280.0
2015-08-13 14:50:00,186.92,186.97,186.68,186.81,4719.0,173.1526,173.1989,172.9302,173.0507,4719.0
2015-08-13 15:00:00,186.68,186.81,186.53,186.58,2701.0,172.9302,173.0507,172.7913,172.8376,2701.0
2015-08-13 15:10:00,186.53,186.81,186.5,186.59,11660.0,172.7913,173.0507,172.7635,172.8469,11660.0
2015-08-13 15:20:00,186.74,186.74,186.53,186.53,3005.0,172.9858,172.9858,172.7913,172.7913,3005.0
2015-08-13 15:30:00,186.5,186.59,186.05,186.59,14594.0,172.7635,172.8469,172.3466,172.8469,14594.0
2015-08-13 15:40:00,186.59,186.73,186.21,186.64,13616.0,172.8469,172.9766,172.4949,172.8932,13616.0
2015-08-13 15:50:00,186.64,186.66,186.15,186.2,57967.0,172.8932,172.9117,172.4393,172.4856,57967.0
2015-08-14 09:30:00,185.53,185.94,185.38,185.94,4500.0,171.8649,172.2448,171.726,172.2448,4500.0
2015-08-14 09:40:00,186.16,186.36,185.9,185.99,5490.0,172.4485,172.6338,172.2077,172.2911,5490.0
2015-08-14 09:50:00,185.96,186.13,185.92,185.96,9682.0,172.2633,172.4208,172.2262,172.2633,9682.0
2015-08-14 10:00:00,186.08,186.58,185.94,186.48,7760.0,172.3744,172.8376,172.2448,172.745,7760.0
2015-08-14 10:10:00,186.35,186.95,186.35,186.71,4554.0,172.6246,173.1804,172.6246,172.958,4554.0
2015-08-14 10:20:00,186.57,187.25,186.4,187.0,30673.0,172.8283,173.4583,172.6709,173.2267,30673.0
2015-08-14 10:30:00,187.12,187.14,186.96,186.98,20155.0,173.3378,173.3564,173.1896,173.2082,20155.0
2015-08-14 10:40:00,186.99,187.14,186.75,186.97,27487.0,173.2174,173.3564,172.9951,173.1989,27487.0
2015-08-14 10:50:00,186.98,186.98,186.57,186.57,3327.0,173.2082,173.2082,172.8283,172.8283,3327.0
2015-08-14 11:00:00,186.57,186.57,186.22,186.25,3750.0,172.8283,172.8283,172.5041,172.5319,3750.0
2015-08-14 11:10:00,186.26,186.34,186.11,186.19,3100.0,172.5412,172.6153,172.4022,172.4763,3100.0
2015-08-14 11:20:00,186.3,186.82,186.18,186.72,21118.0,172.5782,173.0599,172.4671,172.9673,21118.0
2015-08-14 11:30:00,186.77,187.02,186.61,187.02,5350.0,173.0136,173.2452,172.8654,173.2452,5350.0
2015-08-14 11:40:00,187.0,187.22,187.0,187.07,11000.0,173.2267,173.4305,173.2267,173.2915,11000.0
2015-08-14 11:50:00,187.18,187.37,187.08,187.36,14034.0,173.3934,173.5694,173.3008,173.5602,14034.0
2015-08-14 12:00:00,187.38,187.41,187.09,187.18,17451.0,173.5787,173.6065,173.31,173.3934,17451.0
2015-08-14 12:10:00,187.11,187.88,187.1,187.88,24488.0,173.3286,174.0419,173.3193,174.0419,24488.0
2015-08-14 12:20:00,187.89,188.15,186.64,186.79,111765.0,174.0511,174.292,172.8932,173.0321,111765.0
2015-08-14 12:30:00,186.62,187.25,186.34,186.57,50604.0,172.8747,173.4583,172.6153,172.8283,50604.0
2015-08-14 12:40:00,186.49,186.68,186.27,186.37,18412.0,172.7542,172.9302,172.5504,172.6431,18412.0
2015-08-14 12:50:00,186.39,186.46,185.15,185.17,72584.0,172.6616,172.7265,171.5129,171.5315,72584.0
2015-08-14 13:00:00,185.19,185.63,185.06,185.4,43453.0,171.55,171.9576,171.4296,171.7445,43453.0
2015-08-14 13:10:00,185.13,186.0,185.06,185.97,22644.0,171.4944,172.3003,171.4296,172.2725,22644.0
2015-08-14 13:20:00,186.04,186.04,185.82,185.86,6400.0,172.3374,172.3374,172.1336,172.1706,6400.0
2015-08-14 13:30:00,185.86,185.99,185.71,185.99,5750.0,172.1706,172.2911,172.0317,172.2911,5750.0
2015-08-14 13:40:00,185.91,186.22,185.84,186.16,9516.0,172.217,172.5041,172.1521,172.4485,9516.0
2015-08-14 13:50:00,186.15,186.28,186.05,186.13,7042.0,172.4393,172.5597,172.3466,172.4208,7042.0
2015-08-14 14:00:00,186.15,186.25,186.05,186.18,21542.0,172.4393,172.5319,172.3466,172.4671,21542.0
2015-08-14 14:10:00,186.17,186.25,185.74,185.98,8351.0,172.4578,172.5319,172.0595,172.2818,8351.0
2015-08-14 14:20:00,185.96,186.28,185.74,186.28,9399.0,172.2633,172.5597,172.0595,172.5597,9399.0
2015-08-14 14:30:00,186.17,186.23,185.8,186.06,23732.0,172.4578,172.5134,172.1151,172.3559,23732.0
2015-08-14 14:40:00,186.06,186.1,185.88,186.02,22719.0,172.3559,172.393,172.1892,172.3189,22719.0
2015-08-14 14:50:00,186.02,186.16,185.91,186.13,6611.0,172.3189,172.4485,172.217,172.4208,6611.0
2015-08-14 15:00:00,186.25,186.79,186.13,186.75,7716.0,172.5319,173.0321,172.4208,172.9951,7716.0
2015-08-14 15:10:00,186.62,186.83,186.43,186.73,17212.0,172.8747,173.0692,172.6987,172.9766,17212.0
2015-08-14 15:20:00,186.72,187.18,186.5,186.89,18607.0,172.9673,173.3934,172.7635,173.1248,18607.0
2015-08-14 15:30:00,186.91,187.35,186.72,186.72,24501.0,173.1433,173.5509,172.9673,172.9673,24501.0
2015-08-14 15:40:00,186.72,187.13,186.5,186.9,31705.0,172.9673,173.3471,172.7635,173.134,31705.0
2015-08-14 15:50:00,186.95,187.01,186.13,186.26,177097.0,173.1804,173.2359,172.4208,172.5412,177097.0
2015-08-17 09:30:00,185.47,187.29,185.1,187.0,42932.0,171.8094,173.4953,171.4666,173.2267,42932.0
2015-08-17 09:40:00,186.95,187.81,186.95,187.81,26260.0,173.1804,173.977,173.1804,173.977,26260.0
2015-08-17 09:50:00,187.79,188.0,187.57,187.99,16671.0,173.9585,174.153,173.7547,174.1438,16671.0
2015-08-17 10:00:00,187.87,188.75,187.79,188.72,18481.0,174.0326,174.8478,173.9585,174.82,18481.0
2015-08-17 10:10:00,188.53,189.0,188.37,188.87,20376.0,174.644,175.0794,174.4958,174.9589,20376.0
2015-08-17 10:20:00,188.86,188.93,188.57,188.8,15952.0,174.9497,175.0145,174.681,174.8941,15952.0
2015-08-17 10:30:00,188.85,189.0,188.7,188.92,22364.0,174.9404,175.0794,174.8015,175.0053,22364.0
2015-08-17 10:40:00,188.93,189.72,188.75,189.63,34587.0,175.0145,175.7463,174.8478,175.663,34587.0
2015-08-17 10:50:00,189.63,189.71,189.33,189.52,68324.0,175.663,175.7371,175.3851,175.5611,68324.0
2015-08-17 11:00:00,189.52,189.88,189.45,189.58,13420.0,175.5611,175.8946,175.4962,175.6167,13420.0
2015-08-17 11:10:00,189.55,189.81,189.05,189.08,42333.0,175.5889,175.8297,175.1257,175.1535,42333.0
2015-08-17 11:20:00,189.15,189.21,188.96,189.21,6907.0,175.2183,175.2739,175.0423,175.2739,6907.0
2015-08-17 11:30:00,189.25,189.45,188.91,189.18,21810.0,175.311,175.4962,174.996,175.2461,21810.0
2015-08-17 11:40:00,189.21,189.98,189.2,189.97,10061.0,175.2739,175.9872,175.2646,175.9779,10061.0
2015-08-17 11:50:00,189.96,189.97,189.47,189.83,12178.0,175.9687,175.9779,175.5148,175.8482,12178.0
2015-08-17 12:00:00,189.84,189.93,189.66,189.78,10100.0,175.8575,175.9409,175.6908,175.8019,10100.0
2015-08-17 12:10:00,189.69,189.96,189.62,189.84,10628.0,175.7185,175.9687,175.6537,175.8575,10628.0
2015-08-17 12:20:00,189.89,189.89,189.59,189.62,8745.0,175.9038,175.9038,175.6259,175.6537,8745.0
2015-08-17 12:30:00,189.65,189.97,189.58,189.97,8009.0,175.6815,175.9779,175.6167,175.9779,8009.0
2015-08-17 12:40:00,189.93,190.25,189.82,189.99,27998.0,175.9409,176.2373,175.839,175.9965,27998.0
2015-08-17 12:50:00,189.98,190.16,189.96,190.15,9115.0,175.9872,176.1539,175.9687,176.1447,9115.0
2015-08-17 13:00:00,190.16,190.24,190.02,190.05,24236.0,176.1539,176.228,176.0242,176.052,24236.0
2015-08-17 13:10:00,190.06,190.32,190.03,190.15,15132.0,176.0613,176.3021,176.0335,176.1447,15132.0
2015-08-17 13:20:00,190.18,190.33,190.14,190.2,19217.0,176.1725,176.3114,176.1354,176.191,19217.0
2015-08-17 13:30:00,190.21,190.23,189.96,190.01,19299.0,176.2002,176.2188,175.9687,176.015,19299.0
2015-08-17 13:40:00,189.99,190.2,189.98,190.18,10256.0,175.9965,176.191,175.9872,176.1725,10256.0
2015-08-17 13:50:00,190.17,190.25,190.06,190.08,22064.0,176.1632,176.2373,176.0613,176.0798,22064.0
2015-08-17 14:00:00,190.15,190.16,189.75,189.78,11187.0,176.1447,176.1539,175.7741,175.8019,11187.0
2015-08-17 14:10:00,189.73,189.73,189.32,189.53,18331.0,175.7556,175.7556,175.3758,175.5703,18331.0
2015-08-17 14:20:00,189.64,189.65,189.29,189.49,8879.0,175.6722,175.6815,175.348,175.5333,8879.0
2015-08-17 14:30:00,189.49,189.73,189.44,189.73,5629.0,175.5333,175.7556,175.487,175.7556,5629.0
2015-08-17 14:40:00,189.72,189.97,189.64,189.74,5739.0,175.7463,175.9779,175.6722,175.7649,5739.0
2015-08-17 14:50:00,189.72,189.72,189.51,189.58,5980.0,175.7463,175.7463,175.5518,175.6167,5980.0
2015-08-17 15:00:00,189.69,189.7,189.53,189.59,10299.0,175.7185,175.7278,175.5703,175.6259,10299.0
2015-08-17 15:10:00,189.56,189.58,189.08,189.33,16157.0,175.5981,175.6167,175.1535,175.3851,16157.0
2015-08-17 15:20:00,189.33,189.35,189.18,189.22,17648.0,175.3851,175.4036,175.2461,175.2832,17648.0
2015-08-17 15:30:00,189.21,189.56,189.15,189.55,10831.0,175.2739,175.5981,175.2183,175.5889,10831.0
2015-08-17 15:40:00,189.52,189.85,189.33,189.85,40517.0,175.5611,175.8668,175.3851,175.8668,40517.0
2015-08-17 15:50:00,189.88,189.96,189.52,189.72,88774.0,175.8946,175.9687,175.5611,175.7463,88774.0
2015-08-18 09:30:00,188.99,190.69,188.26,190.59,21237.0,175.0701,176.6449,174.3939,176.5523,21237.0
2015-08-18 09:40:00,190.58,191.49,190.58,191.35,36380.0,176.543,177.386,176.543,177.2563,36380.0
2015-08-18 09:50:00,191.41,191.71,190.99,191.35,27460.0,177.3119,177.5898,176.9228,177.2563,27460.0
2015-08-18 10:00:00,191.39,191.39,190.74,190.9,36820.0,177.2933,177.2933,176.6912,176.8394,36820.0
2015-08-18 10:10:00,190.9,191.26,190.74,190.83,14752.0,176.8394,177.1729,176.6912,176.7746,14752.0
2015-08-18 10:20:00,190.86,191.49,190.77,191.3,24528.0,176.8024,177.386,176.719,177.21,24528.0
2015-08-18 10:30:00,191.34,191.35,190.78,191.28,33274.0,177.247,177.2563,176.7283,177.1914,33274.0
2015-08-18 10:40:00,191.28,191.49,191.24,191.45,12025.0,177.1914,177.386,177.1544,177.3489,12025.0
2015-08-18 10:50:00,191.37,191.69,191.34,191.63,37277.0,177.2748,177.5712,177.247,177.5157,37277.0
2015-08-18 11:00:00,191.76,192.0,191.57,192.0,52588.0,177.6361,177.8584,177.4601,177.8584,52588.0
2015-08-18 11:10:00,191.89,192.09,191.78,192.05,28265.0,177.7565,177.9418,177.6546,177.9047,28265.0
2015-08-18 11:20:00,192.13,192.49,192.05,192.4,14813.0,177.9788,178.3123,177.9047,178.2289,14813.0
2015-08-18 11:30:00,192.44,192.48,192.27,192.38,26729.0,178.266,178.3031,178.1085,178.2104,26729.0
2015-08-18 11:40:00,192.33,192.41,191.98,192.01,41978.0,178.1641,178.2382,177.8399,177.8677,41978.0
2015-08-18 11:50:00,192.0,192.07,191.87,192.06,10336.0,177.8584,177.9233,177.738,177.914,10336.0
2015-08-18 12:00:00,191.96,192.16,191.86,192.02,24914.0,177.8214,178.0066,177.7287,177.8769,24914.0
2015-08-18 12:10:00,192.02,192.1,191.93,191.98,10150.0,177.8769,177.951,177.7936,177.8399,10150.0
2015-08-18 12:20:00,192.0,192.1,191.89,191.96,12000.0,177.8584,177.951,177.7565,177.8214,12000.0
2015-08-18 12:30:00,191.96,191.97,191.71,191.9,24149.0,177.8214,177.8306,177.5898,177.7658,24149.0
2015-08-18 12:40:00,191.83,191.98,191.76,191.92,10530.0,177.7009,177.8399,177.6361,177.7843,10530.0
2015-08-18 12:50:00,191.95,191.95,191.58,191.69,8675.0,177.8121,177.8121,177.4693,177.5712,8675.0
2015-08-18 13:00:00,191.64,191.64,191.14,191.47,23322.0,177.5249,177.5249,177.0617,177.3674,23322.0
2015-08-18 13:10:00,191.48,191.6,191.13,191.37,21115.0,177.3767,177.4879,177.0525,177.2748,21115.0
2015-08-18 13:20:00,191.3,191.3,190.74,190.96,7927.0,177.21,177.21,176.6912,176.895,7927.0
2015-08-18 13:30:00,190.94,190.94,190.67,190.84,6914.0,176.8765,176.8765,176.6264,176.7838,6914.0
2015-08-18 13:40:00,190.82,191.09,190.77,191.03,7599.0,176.7653,177.0154,176.719,176.9599,7599.0
2015-08-18 13:50:00,190.98,191.16,190.91,191.04,4951.0,176.9135,177.0803,176.8487,176.9691,4951.0
2015-08-18 14:00:00,191.09,191.3,191.05,191.09,10270.0,177.0154,177.21,176.9784,177.0154,10270.0
2015-08-18 14:10:00,191.13,191.3,191.09,191.17,9881.0,177.0525,177.21,177.0154,177.0895,9881.0
2015-08-18 14:20:00,191.16,191.36,191.11,191.2,6475.0,177.0803,177.2655,177.034,177.1173,6475.0
2015-08-18 14:30:00,191.19,191.19,190.96,191.0,5322.0,177.1081,177.1081,176.895,176.9321,5322.0
2015-08-18 14:40:00,190.97,191.14,190.9,191.09,10695.0,176.9043,177.0617,176.8394,177.0154,10695.0
2015-08-18 14:50:00,191.06,191.25,191.04,191.11,9333.0,176.9876,177.1636,176.9691,177.034,9333.0
2015-08-18 15:00:00,191.2,191.4,191.12,191.36,9364.0,177.1173,177.3026,177.0432,177.2655,9364.0
2015-08-18 15:10:00,191.28,191.41,191.17,191.26,5635.0,177.1914,177.3119,177.0895,177.1729,5635.0
2015-08-18 15:20:00,191.21,191.26,190.75,190.76,11472.0,177.1266,177.1729,176.7005,176.7097,11472.0
2015-08-18 15:30:00,190.75,190.84,190.33,190.78,14600.0,176.7005,176.7838,176.3114,176.7283,14600.0
2015-08-18 15:40:00,190.75,190.84,190.47,190.74,22132.0,176.7005,176.7838,176.4411,176.6912,22132.0
2015-08-18 15:50:00,190.83,190.83,190.5,190.54,48260.0,176.7746,176.7746,176.4689,176.5059,48260.0
2015-08-19 09:30:00,189.57,190.0,188.95,189.62,14911.0,175.6074,176.0057,175.0331,175.6537,14911.0
2015-08-19 09:40:00,189.56,189.57,189.0,189.1,13945.0,175.5981,175.6074,175.0794,175.172,13945.0
2015-08-19 09:50:00,188.94,189.4,188.75,188.85,31951.0,175.0238,175.4499,174.8478,174.9404,31951.0
2015-08-19 10:00:00,188.95,190.6,188.68,190.29,43452.0,175.0331,176.5615,174.7829,176.2744,43452.0
2015-08-19 10:10:00,190.23,190.37,189.5,189.75,19541.0,176.2188,176.3485,175.5425,175.7741,19541.0
2015-08-19 10:20:00,189.77,189.77,189.47,189.64,6009.0,175.7927,175.7927,175.5148,175.6722,6009.0
2015-08-19 10:30:00,189.58,189.72,188.94,189.24,38190.0,175.6167,175.7463,175.0238,175.3017,38190.0
2015-08-19 10:40:00,189.25,189.25,188.6,188.82,9729.0,175.311,175.311,174.7088,174.9126,9729.0
2015-08-19 10:50:00,188.85,189.16,188.78,189.14,10410.0,174.9404,175.2276,174.8756,175.2091,10410.0
2015-08-19 11:00:00,189.16,189.44,189.0,189.0,14556.0,175.2276,175.487,175.0794,175.0794,14556.0
2015-08-19 11:10:00,189.04,189.45,189.0,189.38,12759.0,175.1164,175.4962,175.0794,175.4314,12759.0
2015-08-19 11:20:00,189.39,189.49,189.25,189.43,8595.0,175.4406,175.5333,175.311,175.4777,8595.0
2015-08-19 11:30:00,189.47,189.47,189.25,189.45,2572.0,175.5148,175.5148,175.311,175.4962,2572.0
2015-08-19 11:40:00,189.46,189.46,189.02,189.02,13309.0,175.5055,175.5055,175.0979,175.0979,13309.0
2015-08-19 11:50:00,189.02,189.14,188.97,189.11,9798.0,175.0979,175.2091,175.0516,175.1813,9798.0
2015-08-19 12:00:00,189.11,189.16,188.91,188.98,10079.0,175.1813,175.2276,174.996,175.0608,10079.0
2015-08-19 12:10:00,189.03,189.33,188.97,189.24,4872.0,175.1072,175.3851,175.0516,175.3017,4872.0
2015-08-19 12:20:00,189.24,189.29,189.1,189.11,4319.0,175.3017,175.348,175.172,175.1813,4319.0
2015-08-19 12:30:00,189.22,189.6,189.22,189.57,2388.0,175.2832,175.6352,175.2832,175.6074,2388.0
2015-08-19 12:40:00,189.57,189.81,189.38,189.81,5578.0,175.6074,175.8297,175.4314,175.8297,5578.0
2015-08-19 12:50:00,189.8,189.9,189.65,189.76,4100.0,175.8204,175.9131,175.6815,175.7834,4100.0
2015-08-19 13:00:00,189.84,189.86,189.41,189.5,8160.0,175.8575,175.876,175.4592,175.5425,8160.0
2015-08-19 13:10:00,189.47,189.71,189.47,189.59,3030.0,175.5148,175.7371,175.5148,175.6259,3030.0
2015-08-19 13:20:00,189.49,189.83,189.46,189.47,4310.0,175.5333,175.8482,175.5055,175.5148,4310.0
2015-08-19 13:30:00,189.48,189.83,189.43,189.52,7385.0,175.524,175.8482,175.4777,175.5611,7385.0
2015-08-19 13:40:00,189.58,189.81,189.41,189.55,2769.0,175.6167,175.8297,175.4592,175.5889,2769.0
2015-08-19 13:50:00,189.37,189.66,189.16,189.16,3382.0,175.4221,175.6908,175.2276,175.2276,3382.0
2015-08-19 14:00:00,189.32,190.12,189.31,189.95,7875.0,175.3758,176.1169,175.3665,175.9594,7875.0
2015-08-19 14:10:00,190.06,190.45,190.0,190.03,7595.0,176.0613,176.4226,176.0057,176.0335,7595.0
2015-08-19 14:20:00,190.1,190.26,189.76,189.76,2964.0,176.0984,176.2466,175.7834,175.7834,2964.0
2015-08-19 14:30:00,189.88,190.02,189.77,189.88,3800.0,175.8946,176.0242,175.7927,175.8946,3800.0
2015-08-19 14:40:00,189.89,189.89,189.23,189.54,3280.0,175.9038,175.9038,175.2924,175.5796,3280.0
2015-08-19 14:50:00,189.55,189.67,189.1,189.1,8726.0,175.5889,175.7,175.172,175.172,8726.0
2015-08-19 15:00:00,189.1,189.45,189.1,189.41,9866.0,175.172,175.4962,175.172,175.4592,9866.0
2015-08-19 15:10:00,189.41,189.68,189.37,189.48,14461.0,175.4592,175.7093,175.4221,175.524,14461.0
2015-08-19 15:20:00,189.41,189.96,189.32,189.94,20481.0,175.4592,175.9687,175.3758,175.9501,20481.0
2015-08-19 15:30:00,189.86,189.97,189.47,189.56,13360.0,175.876,175.9779,175.5148,175.5981,13360.0
2015-08-19 15:40:00,189.52,189.89,189.52,189.88,20956.0,175.5611,175.9038,175.5611,175.8946,20956.0
2015-08-19 15:50:00,189.81,189.82,189.42,189.52,36211.0,175.8297,175.839,175.4684,175.5611,36211.0
2015-08-20 09:30:00,188.09,189.58,188.0,188.3,74072.0,174.2364,175.6167,174.153,174.4309,74072.0
2015-08-20 09:40:00,188.39,189.01,188.0,188.31,42182.0,174.5143,175.0886,174.153,174.4402,42182.0
2015-08-20 09:50:00,188.28,188.95,188.21,188.6,13379.0,174.4124,175.0331,174.3476,174.7088,13379.0
2015-08-20 10:00:00,188.33,188.84,188.33,188.6,20148.0,174.4587,174.9312,174.4587,174.7088,20148.0
2015-08-20 10:10:00,188.59,189.04,188.43,188.7,16979.0,174.6996,175.1164,174.5514,174.8015,16979.0
2015-08-20 10:20:00,188.56,188.57,187.74,187.74,28475.0,174.6718,174.681,173.9122,173.9122,28475.0
2015-08-20 10:30:00,188.03,188.11,187.48,187.75,17639.0,174.1808,174.2549,173.6713,173.9214,17639.0
2015-08-20 10:40:00,187.83,188.23,187.72,188.08,21061.0,173.9955,174.3661,173.8936,174.2271,21061.0
2015-08-20 10:50:00,188.08,188.33,187.45,187.56,21571.0,174.2271,174.4587,173.6435,173.7454,21571.0
2015-08-20 11:00:00,187.91,188.45,187.65,188.29,35516.0,174.0697,174.5699,173.8288,174.4217,35516.0
2015-08-20 11:10:00,188.36,188.61,188.27,188.4,17920.0,174.4865,174.7181,174.4031,174.5236,17920.0
2015-08-20 11:20:00,188.48,188.68,188.27,188.46,20021.0,174.5977,174.7829,174.4031,174.5791,20021.0
2015-08-20 11:30:00,188.27,188.57,188.27,188.31,8900.0,174.4031,174.681,174.4031,174.4402,8900.0
2015-08-20 11:40:00,188.38,188.61,188.18,188.28,10120.0,174.505,174.7181,174.3198,174.4124,10120.0
2015-08-20 11:50:00,188.34,188.43,188.04,188.27,11180.0,174.468,174.5514,174.1901,174.4031,11180.0
2015-08-20 12:00:00,188.44,188.47,187.88,188.03,29501.0,174.5606,174.5884,174.0419,174.1808,29501.0
2015-08-20 12:10:00,188.19,188.27,187.72,187.91,14079.0,174.329,174.4031,173.8936,174.0697,14079.0
2015-08-20 12:20:00,188.06,188.3,187.85,187.88,17917.0,174.2086,174.4309,174.0141,174.0419,17917.0
2015-08-20 12:30:00,187.98,188.28,187.9,188.08,7700.0,174.1345,174.4124,174.0604,174.2271,7700.0
2015-08-20 12:40:00,188.06,188.24,187.01,187.18,26477.0,174.2086,174.3753,173.2359,173.3934,26477.0
2015-08-20 12:50:00,187.05,187.41,186.8,187.16,14922.0,173.273,173.6065,173.0414,173.3749,14922.0
2015-08-20 13:00:00,187.06,187.14,186.71,186.79,19899.0,173.2823,173.3564,172.958,173.0321,19899.0
2015-08-20 13:10:00,186.82,187.46,186.73,187.36,15495.0,173.0599,173.6528,172.9766,173.5602,15495.0
2015-08-20 13:20:00,187.39,187.76,187.35,187.55,16358.0,173.588,173.9307,173.5509,173.7362,16358.0
2015-08-20 13:30:00,187.66,187.85,187.5,187.65,16913.0,173.8381,174.0141,173.6899,173.8288,16913.0
2015-08-20 13:40:00,187.66,187.84,187.08,187.36,21235.0,173.8381,174.0048,173.3008,173.5602,21235.0
2015-08-20 13:50:00,187.35,187.47,187.02,187.31,18509.0,173.5509,173.6621,173.2452,173.5138,18509.0
2015-08-20 14:00:00,187.48,187.48,186.88,186.89,7820.0,173.6713,173.6713,173.1155,173.1248,7820.0
2015-08-20 14:10:00,186.79,187.06,186.5,186.54,8135.0,173.0321,173.2823,172.7635,172.8006,8135.0
2015-08-20 14:20:00,186.56,186.83,186.53,186.55,13195.0,172.8191,173.0692,172.7913,172.8098,13195.0
2015-08-20 14:30:00,186.49,186.59,186.17,186.34,7164.0,172.7542,172.8469,172.4578,172.6153,7164.0
2015-08-20 14:40:00,186.14,186.23,185.67,186.01,10967.0,172.43,172.5134,171.9946,172.3096,10967.0
2015-08-20 14:50:00,185.93,185.94,185.45,185.68,66349.0,172.2355,172.2448,171.7908,172.0039,66349.0
2015-08-20 15:00:00,185.88,186.37,185.66,186.35,15147.0,172.1892,172.6431,171.9854,172.6246,15147.0
2015-08-20 15:10:00,186.37,186.54,185.8,186.09,31298.0,172.6431,172.8006,172.1151,172.3837,31298.0
2015-08-20 15:20:00,186.13,186.5,186.04,186.2,16015.0,172.4208,172.7635,172.3374,172.4856,16015.0
2015-08-20 15:30:00,186.27,187.1,186.26,186.84,61643.0,172.5504,173.3193,172.5412,173.0785,61643.0
2015-08-20 15:40:00,186.8,186.89,186.19,186.45,56701.0,173.0414,173.1248,172.4763,172.7172,56701.0
2015-08-20 15:50:00,186.49,186.61,186.19,186.35,110019.0,172.7542,172.8654,172.4763,172.6246,110019.0
2015-08-21 09:30:00,184.93,185.85,184.52,185.75,63645.0,171.3091,172.1614,170.9293,172.0687,63645.0
2015-08-21 09:40:00,185.74,185.92,185.2,185.69,19333.0,172.0595,172.2262,171.5593,172.0132,19333.0
2015-08-21 09:50:00,185.78,185.78,184.88,184.91,19719.0,172.0965,172.0965,171.2628,171.2906,19719.0
2015-08-21 10:00:00,184.92,185.97,184.92,185.57,29903.0,171.2999,172.2725,171.2999,171.902,29903.0
2015-08-21 10:10:00,185.58,185.7,185.51,185.63,11252.0,171.9113,172.0224,171.8464,171.9576,11252.0
2015-08-21 10:20:00,185.62,185.69,185.44,185.44,6356.0,171.9483,172.0132,171.7816,171.7816,6356.0
2015-08-21 10:30:00,185.64,185.64,184.26,184.46,6894.0,171.9668,171.9668,170.6885,170.8738,6894.0
2015-08-21 10:40:00,184.48,184.87,184.4,184.52,11175.0,170.8923,171.2536,170.8182,170.9293,11175.0
2015-08-21 10:50:00,184.4,184.89,184.08,184.39,9606.0,170.8182,171.2721,170.5217,170.8089,9606.0
2015-08-21 11:00:00,184.3,184.42,183.68,183.86,23642.0,170.7255,170.8367,170.1512,170.318,23642.0
2015-08-21 11:10:00,183.64,183.98,183.33,183.62,41698.0,170.1142,170.4291,169.827,170.0956,41698.0
2015-08-21 11:20:00,183.8,183.83,183.34,183.69,35259.0,170.2624,170.2902,169.8363,170.1605,35259.0
2015-08-21 11:30:00,183.61,183.68,183.34,183.5,45314.0,170.0864,170.1512,169.8363,169.9845,45314.0
2015-08-21 11:40:00,183.5,183.72,183.33,183.55,5951.0,169.9845,170.1883,169.827,170.0308,5951.0
2015-08-21 11:50:00,183.5,184.03,183.42,184.03,8518.0,169.9845,170.4754,169.9104,170.4754,8518.0
2015-08-21 12:00:00,184.14,184.4,183.88,184.31,10926.0,170.5773,170.8182,170.3365,170.7348,10926.0
2015-08-21 12:10:00,184.31,184.77,184.07,184.15,20891.0,170.7348,171.1609,170.5125,170.5866,20891.0
2015-08-21 12:20:00,184.22,184.54,184.04,184.26,5324.0,170.6514,170.9479,170.4847,170.6885,5324.0
2015-08-21 12:30:00,184.3,184.54,184.11,184.34,6589.0,170.7255,170.9479,170.5495,170.7626,6589.0
2015-08-21 12:40:00,184.32,184.32,183.65,183.83,5767.0,170.7441,170.7441,170.1234,170.2902,5767.0
2015-08-21 12:50:00,183.81,183.81,183.49,183.49,5361.0,170.2716,170.2716,169.9752,169.9752,5361.0
2015-08-21 13:00:00,183.43,183.85,183.15,183.39,8080.0,169.9196,170.3087,169.6602,169.8826,8080.0
2015-08-21 13:10:00,183.36,183.89,183.36,183.85,4489.0,169.8548,170.3457,169.8548,170.3087,4489.0
2015-08-21 13:20:00,183.81,184.5,183.8,184.5,7508.0,170.2716,170.9108,170.2624,170.9108,7508.0
2015-08-21 13:30:00,184.37,184.75,184.29,184.67,14257.0,170.7904,171.1424,170.7163,171.0683,14257.0
2015-08-21 13:40:00,184.91,184.99,184.65,184.91,8595.0,171.2906,171.3647,171.0498,171.2906,8595.0
2015-08-21 13:50:00,184.78,185.2,184.53,184.95,15818.0,171.1702,171.5593,170.9386,171.3277,15818.0
2015-08-21 14:00:00,184.93,185.39,184.93,185.13,13675.0,171.3091,171.7353,171.3091,171.4944,13675.0
2015-08-21 14:10:00,185.04,185.11,184.69,184.9,5205.0,171.411,171.4759,171.0868,171.2814,5205.0
2015-08-21 14:20:00,184.87,184.87,184.35,184.61,6203.0,171.2536,171.2536,170.7719,171.0127,6203.0
2015-08-21 14:30:00,184.57,184.59,184.02,184.19,9557.0,170.9757,170.9942,170.4662,170.6236,9557.0
2015-08-21 14:40:00,184.2,184.2,183.39,183.45,5138.0,170.6329,170.6329,169.8826,169.9381,5138.0
2015-08-21 14:50:00,183.33,183.58,183.02,183.32,23306.0,169.827,170.0586,169.5398,169.8177,23306.0
2015-08-21 15:00:00,183.19,183.66,183.13,183.21,23243.0,169.6973,170.1327,169.6417,169.7158,23243.0
2015-08-21 15:10:00,183.2,183.34,182.48,182.8,52092.0,169.7066,169.8363,169.0396,169.336,52092.0
2015-08-21 15:20:00,182.8,183.02,182.34,182.67,45808.0,169.336,169.5398,168.9099,169.2156,45808.0
2015-08-21 15:30:00,182.67,182.85,182.21,182.41,51796.0,169.2156,169.3823,168.7895,168.9748,51796.0
2015-08-21 15:40:00,182.39,182.84,182.06,182.39,59848.0,168.9562,169.3731,168.6505,168.9562,59848.0
2015-08-21 15:50:00,182.3,182.7,181.83,181.92,180517.0,168.8729,169.2434,168.4375,168.5208,180517.0
2015-08-24 09:30:00,170.72,176.95,169.4,174.79,54826.0,158.1458,163.9169,156.923,161.916,54826.0
2015-08-24 09:40:00,174.89,177.9,174.21,177.1,75615.0,162.0086,164.7969,161.3787,164.0559,75615.0
2015-08-24 09:50:00,176.42,176.56,172.58,173.33,34855.0,163.4259,163.5556,159.8688,160.5635,34855.0
2015-08-24 10:00:00,173.3,175.75,172.63,175.73,33737.0,160.5357,162.8053,159.9151,162.7868,33737.0
2015-08-24 10:10:00,175.56,176.36,175.35,176.33,49034.0,162.6293,163.3704,162.4347,163.3426,49034.0
2015-08-24 10:20:00,176.37,178.6,176.27,177.62,59298.0,163.3796,165.4454,163.287,164.5376,59298.0
2015-08-24 10:30:00,177.33,177.88,175.65,177.81,61132.0,164.2689,164.7784,162.7127,164.7136,61132.0
2015-08-24 10:40:00,177.78,177.85,176.61,177.68,53001.0,164.6858,164.7506,163.6019,164.5931,53001.0
2015-08-24 10:50:00,177.59,178.5,177.48,178.47,57907.0,164.5098,165.3527,164.4079,165.3249,57907.0
2015-08-24 11:00:00,178.49,178.68,177.47,177.76,64240.0,165.3435,165.5195,164.3986,164.6672,64240.0
2015-08-24 11:10:00,177.62,178.09,177.25,177.67,24119.0,164.5376,164.9729,164.1948,164.5839,24119.0
2015-08-24 11:20:00,177.53,178.39,176.95,178.03,42805.0,164.4542,165.2508,163.9169,164.9174,42805.0
2015-08-24 11:30:00,177.74,178.54,177.69,178.53,25150.0,164.6487,165.3898,164.6024,165.3805,25150.0
2015-08-24 11:40:00,178.48,179.01,178.21,178.51,36252.0,165.3342,165.8252,165.0841,165.362,36252.0
2015-08-24 11:50:00,178.48,179.66,178.43,179.66,29938.0,165.3342,166.4273,165.2879,166.4273,29938.0
2015-08-24 12:00:00,179.39,179.82,178.87,179.81,35348.0,166.1772,166.5755,165.6955,166.5663,35348.0
2015-08-24 12:10:00,179.73,179.94,178.57,179.2,21675.0,166.4921,166.6867,165.4176,166.0012,21675.0
2015-08-24 12:20:00,178.98,180.36,178.64,180.36,23154.0,165.7974,167.0757,165.4824,167.0757,23154.0
2015-08-24 12:30:00,180.01,180.36,179.67,179.93,31602.0,166.7515,167.0757,166.4366,166.6774,31602.0
2015-08-24 12:40:00,179.87,179.96,179.38,179.43,21713.0,166.6218,166.7052,166.1679,166.2142,21713.0
2015-08-24 12:50:00,179.43,179.94,179.25,179.49,19299.0,166.2142,166.6867,166.0475,166.2698,19299.0
2015-08-24 13:00:00,179.54,180.0,179.48,180.0,7355.0,166.3161,166.7423,166.2606,166.7423,7355.0
2015-08-24 13:10:00,180.0,180.21,179.35,179.53,23794.0,166.7423,166.9368,166.1401,166.3069,23794.0
2015-08-24 13:20:00,179.57,180.17,179.1,179.41,25861.0,166.3439,166.8997,165.9085,166.1957,25861.0
2015-08-24 13:30:00,179.59,179.6,178.52,178.76,20848.0,166.3625,166.3717,165.3713,165.5936,20848.0
2015-08-24 13:40:00,178.56,179.33,178.4,179.12,21394.0,165.4083,166.1216,165.2601,165.9271,21394.0
2015-08-24 13:50:00,179.12,179.12,177.77,178.29,18992.0,165.9271,165.9271,164.6765,165.1582,18992.0
2015-08-24 14:00:00,178.33,178.41,177.77,177.78,30279.0,165.1953,165.2694,164.6765,164.6858,30279.0
2015-08-24 14:10:00,177.95,177.99,176.76,177.93,20199.0,164.8432,164.8803,163.7409,164.8247,20199.0
2015-08-24 14:20:00,177.94,178.4,177.3,177.42,14614.0,164.834,165.2601,164.2411,164.3523,14614.0
2015-08-24 14:30:00,177.57,178.3,177.24,177.72,13207.0,164.4912,165.1675,164.1855,164.6302,13207.0
2015-08-24 14:40:00,177.73,177.73,176.38,176.52,19028.0,164.6395,164.6395,163.3889,163.5186,19028.0
2015-08-24 14:50:00,176.54,177.1,174.9,175.63,44538.0,163.5371,164.0559,162.0179,162.6941,44538.0
2015-08-24 15:00:00,175.43,176.04,174.39,175.91,38643.0,162.5089,163.0739,161.5455,162.9535,38643.0
2015-08-24 15:10:00,176.22,176.22,174.35,174.58,20192.0,163.2407,163.2407,161.5084,161.7215,20192.0
2015-08-24 15:20:00,174.45,175.26,174.0,174.23,48112.0,161.601,162.3514,161.1842,161.3972,48112.0
2015-08-24 15:30:00,174.1,176.68,173.83,176.65,55688.0,161.2768,163.6668,161.0267,163.639,55688.0
2015-08-24 15:40:00,176.5,177.24,175.65,176.03,52910.0,163.5,164.1855,162.7127,163.0647,52910.0
2015-08-24 15:50:00,175.94,176.68,175.0,175.17,132178.0,162.9813,163.6668,162.1105,162.268,132178.0
2015-08-25 09:30:00,177.69,179.4,177.67,178.92,22454.0,164.6024,166.1864,164.5839,165.7418,22454.0
2015-08-25 09:40:00,178.1,179.7,177.96,178.91,20210.0,164.9822,166.4644,164.8525,165.7325,20210.0
2015-08-25 09:50:00,178.76,179.52,178.56,178.98,33077.0,165.5936,166.2976,165.4083,165.7974,33077.0
2015-08-25 10:00:00,178.81,180.28,178.76,180.03,52987.0,165.6399,167.0016,165.5936,166.77,52987.0
2015-08-25 10:10:00,180.24,180.29,179.58,179.92,35020.0,166.9646,167.0109,166.3532,166.6681,35020.0
2015-08-25 10:20:00,179.75,179.95,179.17,179.35,39623.0,166.5107,166.6959,165.9734,166.1401,39623.0
2015-08-25 10:30:00,179.26,179.59,179.17,179.48,41684.0,166.0568,166.3625,165.9734,166.2606,41684.0
2015-08-25 10:40:00,179.5,179.6,178.71,179.23,48251.0,166.2791,166.3717,165.5473,166.029,48251.0
2015-08-25 10:50:00,179.23,179.54,178.87,179.34,31397.0,166.029,166.3161,165.6955,166.1309,31397.0
2015-08-25 11:00:00,179.47,180.16,179.29,180.16,10859.0,166.2513,166.8905,166.0846,166.8905,10859.0
2015-08-25 11:10:00,180.07,180.57,180.07,180.44,15969.0,166.8071,167.2703,166.8071,167.1498,15969.0
2015-08-25 11:20:00,180.5,181.31,180.47,181.31,31902.0,167.2054,167.9558,167.1776,167.9558,31902.0
2015-08-25 11:30:00,181.24,181.39,180.74,180.97,13327.0,167.8909,168.0299,167.4278,167.6408,13327.0
2015-08-25 11:40:00,180.88,181.05,180.68,181.02,8546.0,167.5574,167.7149,167.3722,167.6871,8546.0
2015-08-25 11:50:00,181.01,181.22,180.42,180.68,16630.0,167.6779,167.8724,167.1313,167.3722,16630.0
2015-08-25 12:00:00,180.63,180.8,180.44,180.78,2600.0,167.3259,167.4833,167.1498,167.4648,2600.0
2015-08-25 12:10:00,180.84,181.39,180.83,181.39,11907.0,167.5204,168.0299,167.5111,168.0299,11907.0
2015-08-25 12:20:00,181.28,181.53,181.12,181.24,3497.0,167.928,168.1596,167.7798,167.8909,3497.0
2015-08-25 12:30:00,181.34,181.62,181.29,181.53,6550.0,167.9836,168.2429,167.9372,168.1596,6550.0
2015-08-25 12:40:00,181.54,181.63,181.11,181.34,5142.0,168.1688,168.2522,167.7705,167.9836,5142.0
2015-08-25 12:50:00,181.34,181.54,180.96,180.96,11259.0,167.9836,168.1688,167.6315,167.6315,11259.0
2015-08-25 13:00:00,180.75,181.11,180.52,180.83,6056.0,167.437,167.7705,167.224,167.5111,6056.0
2015-08-25 13:10:00,180.83,180.97,180.48,180.62,8884.0,167.5111,167.6408,167.1869,167.3166,8884.0
2015-08-25 13:20:00,180.69,180.72,179.23,179.25,11655.0,167.3814,167.4092,166.029,166.0475,11655.0
2015-08-25 13:30:00,179.38,179.61,178.92,179.39,9133.0,166.1679,166.381,165.7418,166.1772,9133.0
2015-08-25 13:40:00,179.47,179.47,178.75,179.14,4699.0,166.2513,166.2513,165.5843,165.9456,4699.0
2015-08-25 13:50:00,179.13,179.73,179.01,179.55,8421.0,165.9363,166.4921,165.8252,166.3254,8421.0
2015-08-25 14:00:00,179.54,179.72,179.09,179.13,11379.0,166.3161,166.4829,165.8993,165.9363,11379.0
2015-08-25 14:10:00,179.13,179.52,178.95,179.31,19696.0,165.9363,166.2976,165.7696,166.1031,19696.0
2015-08-25 14:20:00,179.38,179.78,179.07,179.44,2904.0,166.1679,166.5385,165.8808,166.2235,2904.0
2015-08-25 14:30:00,179.41,179.74,179.32,179.59,11801.0,166.1957,166.5014,166.1123,166.3625,11801.0
2015-08-25 14:40:00,179.84,180.23,179.67,180.23,4791.0,166.594,166.9553,166.4366,166.9553,4791.0
2015-08-25 14:50:00,180.4,180.67,179.95,179.95,7723.0,167.1128,167.3629,166.6959,166.6959,7723.0
2015-08-25 15:00:00,180.07,180.36,179.82,179.83,9057.0,166.8071,167.0757,166.5755,166.5848,9057.0
2015-08-25 15:10:00,179.78,179.98,179.09,179.25,13977.0,166.5385,166.7237,165.8993,166.0475,13977.0
2015-08-25 15:20:00,179.29,179.29,178.39,178.58,24176.0,166.0846,166.0846,165.2508,165.4268,24176.0
2015-08-25 15:30:00,178.36,178.61,177.35,177.39,30792.0,165.223,165.4546,164.2874,164.3245,30792.0
2015-08-25 15:40:00,177.53,177.82,175.52,176.0,49349.0,164.4542,164.7228,162.5922,163.0369,49349.0
2015-08-25 15:50:00,175.95,177.24,175.45,175.61,122126.0,162.9906,164.1855,162.5274,162.6756,122126.0
2015-08-26 09:30:00,178.93,179.7,178.13,179.45,29288.0,165.7511,166.4644,165.01,166.2328,29288.0
2015-08-26 09:40:00,179.5,179.97,178.16,179.55,22826.0,166.2791,166.7145,165.0378,166.3254,22826.0
2015-08-26 09:50:00,179.7,179.7,177.91,178.61,45159.0,166.4644,166.4644,164.8062,165.4546,45159.0
2015-08-26 10:00:00,178.66,179.46,178.37,179.12,23196.0,165.501,166.242,165.2323,165.9271,23196.0
2015-08-26 10:10:00,178.95,179.6,177.44,177.5,38000.0,165.7696,166.3717,164.3708,164.4264,38000.0
2015-08-26 10:20:00,177.48,179.27,177.48,179.26,14132.0,164.4079,166.066,164.4079,166.0568,14132.0
2015-08-26 10:30:00,178.94,179.2,178.26,178.64,18901.0,165.7603,166.0012,165.1304,165.4824,18901.0
2015-08-26 10:40:00,178.55,178.63,177.93,178.15,21462.0,165.3991,165.4732,164.8247,165.0285,21462.0
2015-08-26 10:50:00,178.18,178.5,177.72,177.92,32638.0,165.0563,165.3527,164.6302,164.8155,32638.0
2015-08-26 11:00:00,177.86,177.93,177.54,177.77,5300.0,164.7599,164.8247,164.4634,164.6765,5300.0
2015-08-26 11:10:00,177.69,178.14,177.16,177.88,29188.0,164.6024,165.0193,164.1114,164.7784,29188.0
2015-08-26 11:20:00,178.06,178.15,177.19,177.41,15404.0,164.9451,165.0285,164.1392,164.343,15404.0
2015-08-26 11:30:00,177.27,177.73,176.17,176.36,19501.0,164.2133,164.6395,163.1944,163.3704,19501.0
2015-08-26 11:40:00,176.4,177.49,176.35,177.23,17039.0,163.4074,164.4171,163.3611,164.1763,17039.0
2015-08-26 11:50:00,177.2,177.33,177.0,177.02,5031.0,164.1485,164.2689,163.9632,163.9817,5031.0
2015-08-26 12:00:00,177.0,177.0,176.5,176.66,17071.0,163.9632,163.9632,163.5,163.6483,17071.0
2015-08-26 12:10:00,176.65,176.96,176.36,176.81,7433.0,163.639,163.9262,163.3704,163.7872,7433.0
2015-08-26 12:20:00,176.84,177.03,176.84,176.89,17215.0,163.815,163.991,163.815,163.8613,17215.0
2015-08-26 12:30:00,176.87,176.92,176.32,176.32,15049.0,163.8428,163.8891,163.3333,163.3333,15049.0
2015-08-26 12:40:00,176.2,176.9,176.2,176.66,9569.0,163.2221,163.8706,163.2221,163.6483,9569.0
2015-08-26 12:50:00,176.68,177.6,176.5,177.55,12383.0,163.6668,164.519,163.5,164.4727,12383.0
2015-08-26 13:00:00,177.58,177.91,177.05,177.15,24046.0,164.5005,164.8062,164.0095,164.1022,24046.0
2015-08-26 13:10:00,177.15,177.54,176.9,177.44,7230.0,164.1022,164.4634,163.8706,164.3708,7230.0
2015-08-26 13:20:00,177.43,177.84,177.31,177.75,17383.0,164.3615,164.7413,164.2504,164.658,17383.0
2015-08-26 13:30:00,177.7,178.16,177.41,178.04,26415.0,164.6117,165.0378,164.343,164.9266,26415.0
2015-08-26 13:40:00,177.95,178.11,177.77,177.9,8531.0,164.8432,164.9915,164.6765,164.7969,8531.0
2015-08-26 13:50:00,177.9,178.09,177.75,177.89,15230.0,164.7969,164.9729,164.658,164.7877,15230.0
2015-08-26 14:00:00,177.87,177.97,177.46,177.79,10902.0,164.7691,164.8618,164.3893,164.695,10902.0
2015-08-26 14:10:00,177.75,177.92,177.31,177.48,21628.0,164.658,164.8155,164.2504,164.4079,21628.0
2015-08-26 14:20:00,177.48,177.89,177.2,177.89,11487.0,164.4079,164.7877,164.1485,164.7877,11487.0
2015-08-26 14:30:00,177.81,178.32,177.61,178.28,12700.0,164.7136,165.186,164.5283,165.1489,12700.0
2015-08-26 14:40:00,178.28,178.89,178.2,178.46,18685.0,165.1489,165.714,165.0748,165.3157,18685.0
2015-08-26 14:50:00,178.54,179.05,178.23,178.96,30698.0,165.3898,165.8622,165.1026,165.7789,30698.0
2015-08-26 15:00:00,178.98,179.36,178.76,179.35,11767.0,165.7974,166.1494,165.5936,166.1401,11767.0
2015-08-26 15:10:00,179.33,180.26,179.33,180.13,44134.0,166.1216,166.9831,166.1216,166.8627,44134.0
2015-08-26 15:20:00,180.28,180.45,179.25,179.63,49828.0,167.0016,167.1591,166.0475,166.3995,49828.0
2015-08-26 15:30:00,179.54,180.39,179.54,180.12,22467.0,166.3161,167.1035,166.3161,166.8534,22467.0
2015-08-26 15:40:00,180.03,181.0,180.03,180.62,42502.0,166.77,167.6686,166.77,167.3166,42502.0
2015-08-26 15:50:00,180.59,181.09,180.38,180.86,93001.0,167.2888,167.752,167.0943,167.5389,93001.0
2015-08-27 09:30:00,181.04,183.0,180.92,182.49,25783.0,167.7057,169.5213,167.5945,169.0489,25783.0
2015-08-27 09:40:00,182.21,182.65,181.78,182.12,25715.0,168.7895,169.1971,168.3912,168.7061,25715.0
2015-08-27 09:50:00,182.15,182.37,181.28,182.0,17701.0,168.7339,168.9377,167.928,168.5949,17701.0
2015-08-27 10:00:00,182.01,182.39,181.59,182.18,10145.0,168.6042,168.9562,168.2151,168.7617,10145.0
2015-08-27 10:10:00,182.39,183.41,182.21,183.16,26453.0,168.9562,169.9011,168.7895,169.6695,26453.0
2015-08-27 10:20:00,183.23,183.53,182.75,182.77,15601.0,169.7344,170.0123,169.2897,169.3082,15601.0
2015-08-27 10:30:00,182.98,183.42,182.62,182.92,9919.0,169.5028,169.9104,169.1693,169.4472,9919.0
2015-08-27 10:40:00,182.98,183.49,182.56,183.49,27293.0,169.5028,169.9752,169.1137,169.9752,27293.0
2015-08-27 10:50:00,183.26,183.42,183.0,183.29,3069.0,169.7621,169.9104,169.5213,169.7899,3069.0
2015-08-27 11:00:00,183.23,183.42,182.8,182.85,23239.0,169.7344,169.9104,169.336,169.3823,23239.0
2015-08-27 11:10:00,182.81,183.12,182.6,182.78,6009.0,169.3453,169.6325,169.1508,169.3175,6009.0
2015-08-27 11:20:00,182.76,183.23,182.64,183.23,5429.0,169.299,169.7344,169.1878,169.7344,5429.0
2015-08-27 11:30:00,183.28,183.56,182.67,182.75,4139.0,169.7807,170.04,169.2156,169.2897,4139.0
2015-08-27 11:40:00,182.78,183.19,182.7,183.1,4277.0,169.3175,169.6973,169.2434,169.6139,4277.0
2015-08-27 11:50:00,183.26,183.31,182.37,182.5,4309.0,169.7621,169.8085,168.9377,169.0581,4309.0
2015-08-27 12:00:00,182.5,182.97,182.46,182.91,7056.0,169.0581,169.4935,169.0211,169.4379,7056.0
2015-08-27 12:10:00,182.94,183.18,182.9,183.04,3700.0,169.4657,169.688,169.4287,169.5583,3700.0
2015-08-27 12:20:00,182.98,183.29,182.98,183.27,3132.0,169.5028,169.7899,169.5028,169.7714,3132.0
2015-08-27 12:30:00,183.26,183.98,183.25,183.97,6094.0,169.7621,170.4291,169.7529,170.4198,6094.0
2015-08-27 12:40:00,183.82,183.86,183.4,183.5,5336.0,170.2809,170.318,169.8918,169.9845,5336.0
2015-08-27 12:50:00,183.51,183.87,183.48,183.87,4043.0,169.9937,170.3272,169.9659,170.3272,4043.0
2015-08-27 13:00:00,183.83,184.23,183.49,184.21,5366.0,170.2902,170.6607,169.9752,170.6422,5366.0
2015-08-27 13:10:00,184.23,184.38,183.93,184.07,5114.0,170.6607,170.7997,170.3828,170.5125,5114.0
2015-08-27 13:20:00,184.0,184.12,183.74,183.98,10982.0,170.4476,170.5588,170.2068,170.4291,10982.0
2015-08-27 13:30:00,184.0,184.19,183.79,183.93,12829.0,170.4476,170.6236,170.2531,170.3828,12829.0
2015-08-27 13:40:00,183.94,184.27,183.87,184.14,26363.0,170.3921,170.6978,170.3272,170.5773,26363.0
2015-08-27 13:50:00,184.17,184.66,184.07,184.42,15009.0,170.6051,171.059,170.5125,170.8367,15009.0
2015-08-27 14:00:00,184.34,184.34,183.81,183.81,28860.0,170.7626,170.7626,170.2716,170.2716,28860.0
2015-08-27 14:10:00,183.83,183.98,183.05,183.17,15402.0,170.2902,170.4291,169.5676,169.6788,15402.0
2015-08-27 14:20:00,183.16,183.39,182.23,182.95,24099.0,169.6695,169.8826,168.808,169.475,24099.0
2015-08-27 14:30:00,182.86,183.45,182.68,183.27,20823.0,169.3916,169.9381,169.2249,169.7714,20823.0
2015-08-27 14:40:00,183.25,183.25,182.38,182.53,27458.0,169.7529,169.7529,168.947,169.0859,27458.0
2015-08-27 14:50:00,182.53,182.83,181.5,181.76,32305.0,169.0859,169.3638,168.1318,168.3726,32305.0
2015-08-27 15:00:00,181.83,182.14,180.8,181.68,29146.0,168.4375,168.7246,167.4833,168.2985,29146.0
2015-08-27 15:10:00,181.67,182.6,181.6,182.49,17859.0,168.2893,169.1508,168.2244,169.0489,17859.0
2015-08-27 15:20:00,182.27,183.3,181.98,183.3,23001.0,168.8451,169.7992,168.5764,169.7992,23001.0
2015-08-27 15:30:00,183.18,183.95,182.96,183.59,31123.0,169.688,170.4013,169.4842,170.0678,31123.0
2015-08-27 15:40:00,183.56,184.53,183.53,184.17,49258.0,170.04,170.9386,170.0123,170.6051,49258.0
2015-08-27 15:50:00,184.02,184.9,183.78,184.81,79153.0,170.4662,171.2814,170.2438,171.198,79153.0
2015-08-28 09:30:00,184.07,185.06,183.83,184.48,19487.0,170.5125,171.4296,170.2902,170.8923,19487.0
2015-08-28 09:40:00,184.47,184.52,183.61,183.61,5011.0,170.883,170.9293,170.0864,170.0864,5011.0
2015-08-28 09:50:00,183.76,184.26,183.47,184.05,12132.0,170.2253,170.6885,169.9567,170.494,12132.0
2015-08-28 10:00:00,184.13,184.37,183.62,183.82,8314.0,170.5681,170.7904,170.0956,170.2809,8314.0
2015-08-28 10:10:00,183.82,184.33,183.79,184.14,14216.0,170.2809,170.7533,170.2531,170.5773,14216.0
2015-08-28 10:20:00,184.19,184.38,184.08,184.19,5725.0,170.6236,170.7997,170.5217,170.6236,5725.0
2015-08-28 10:30:00,184.07,184.34,183.97,184.16,3463.0,170.5125,170.7626,170.4198,170.5959,3463.0
2015-08-28 10:40:00,184.12,184.12,183.68,183.73,2900.0,170.5588,170.5588,170.1512,170.1975,2900.0
2015-08-28 10:50:00,183.88,184.12,183.77,183.9,2310.0,170.3365,170.5588,170.2346,170.355,2310.0
2015-08-28 11:00:00,183.95,184.48,183.94,184.25,6643.0,170.4013,170.8923,170.3921,170.6792,6643.0
2015-08-28 11:10:00,184.21,184.7,184.21,184.7,5268.0,170.6422,171.0961,170.6422,171.0961,5268.0
2015-08-28 11:20:00,184.7,185.03,184.7,184.81,5700.0,171.0961,171.4018,171.0961,171.198,5700.0
2015-08-28 11:30:00,184.81,184.87,184.4,184.53,10471.0,171.198,171.2536,170.8182,170.9386,10471.0
2015-08-28 11:40:00,184.46,184.53,183.68,183.84,13853.0,170.8738,170.9386,170.1512,170.2994,13853.0
2015-08-28 11:50:00,183.94,183.99,183.47,183.6,10141.0,170.3921,170.4384,169.9567,170.0771,10141.0
2015-08-28 12:00:00,183.65,183.79,183.42,183.75,6100.0,170.1234,170.2531,169.9104,170.2161,6100.0
2015-08-28 12:10:00,183.66,184.12,183.6,183.95,3600.0,170.1327,170.5588,170.0771,170.4013,3600.0
2015-08-28 12:20:00,183.84,183.94,183.6,183.8,3100.0,170.2994,170.3921,170.0771,170.2624,3100.0
2015-08-28 12:30:00,183.6,183.88,183.6,183.68,2165.0,170.0771,170.3365,170.0771,170.1512,2165.0
2015-08-28 12:40:00,183.73,183.82,183.61,183.81,1265.0,170.1975,170.2809,170.0864,170.2716,1265.0
2015-08-28 12:50:00,183.84,184.1,183.84,184.06,2018.0,170.2994,170.5403,170.2994,170.5032,2018.0
2015-08-28 13:00:00,184.15,184.2,184.01,184.2,1219.0,170.5866,170.6329,170.4569,170.6329,1219.0
2015-08-28 13:10:00,184.2,184.33,184.13,184.31,1400.0,170.6329,170.7533,170.5681,170.7348,1400.0
2015-08-28 13:20:00,184.27,184.34,183.84,183.92,2000.0,170.6978,170.7626,170.2994,170.3735,2000.0
2015-08-28 13:30:00,183.89,184.0,183.54,183.54,8049.0,170.3457,170.4476,170.0215,170.0215,8049.0
2015-08-28 13:40:00,183.53,184.1,183.53,184.08,4024.0,170.0123,170.5403,170.0123,170.5217,4024.0
2015-08-28 13:50:00,184.06,184.34,183.86,184.11,17121.0,170.5032,170.7626,170.318,170.5495,17121.0
2015-08-28 14:00:00,184.15,184.29,183.94,184.16,3672.0,170.5866,170.7163,170.3921,170.5959,3672.0
2015-08-28 14:10:00,183.98,184.0,183.73,183.94,5630.0,170.4291,170.4476,170.1975,170.3921,5630.0
2015-08-28 14:20:00,183.94,184.02,183.75,183.92,16612.0,170.3921,170.4662,170.2161,170.3735,16612.0
2015-08-28 14:30:00,183.97,183.99,183.63,183.99,4661.0,170.4198,170.4384,170.1049,170.4384,4661.0
2015-08-28 14:40:00,183.89,184.3,183.78,183.89,16747.0,170.3457,170.7255,170.2438,170.3457,16747.0
2015-08-28 14:50:00,184.0,184.05,183.81,183.95,4446.0,170.4476,170.494,170.2716,170.4013,4446.0
2015-08-28 15:00:00,183.91,184.05,183.74,183.94,6982.0,170.3643,170.494,170.2068,170.3921,6982.0
2015-08-28 15:10:00,183.84,184.16,183.76,183.94,8605.0,170.2994,170.5959,170.2253,170.3921,8605.0
2015-08-28 15:20:00,183.85,184.01,183.58,183.83,4900.0,170.3087,170.4569,170.0586,170.2902,4900.0
2015-08-28 15:30:00,183.82,183.82,183.19,183.36,6429.0,170.2809,170.2809,169.6973,169.8548,6429.0
2015-08-28 15:40:00,183.26,183.63,183.09,183.24,18334.0,169.7621,170.1049,169.6047,169.7436,18334.0
2015-08-28 15:50:00,183.24,184.14,183.24,183.98,40505.0,169.7436,170.5773,169.7436,170.4291,40505.0
2015-08-31 09:30:00,184.1,184.99,183.83,184.45,14613.0,170.5403,171.3647,170.2902,170.8645,14613.0
2015-08-31 09:40:00,184.27,185.6,184.02,185.6,25901.0,170.6978,171.9298,170.4662,171.9298,25901.0
2015-08-31 09:50:00,185.69,185.69,185.24,185.28,11326.0,172.0132,172.0132,171.5963,171.6334,11326.0
2015-08-31 10:00:00,185.28,185.28,184.5,184.76,10560.0,171.6334,171.6334,170.9108,171.1517,10560.0
2015-08-31 10:10:00,184.86,185.65,184.69,185.42,10656.0,171.2443,171.9761,171.0868,171.7631,10656.0
2015-08-31 10:20:00,185.59,185.75,185.25,185.75,11181.0,171.9205,172.0687,171.6056,172.0687,11181.0
2015-08-31 10:30:00,185.75,186.11,185.5,185.85,10217.0,172.0687,172.4022,171.8372,172.1614,10217.0
2015-08-31 10:40:00,185.93,185.95,185.48,185.57,17005.0,172.2355,172.254,171.8186,171.902,17005.0
2015-08-31 10:50:00,185.42,185.64,185.16,185.16,6216.0,171.7631,171.9668,171.5222,171.5222,6216.0
2015-08-31 11:00:00,185.23,185.33,184.53,185.01,9386.0,171.587,171.6797,170.9386,171.3832,9386.0
2015-08-31 11:10:00,184.79,185.77,184.63,185.55,38725.0,171.1795,172.0873,171.0312,171.8835,38725.0
2015-08-31 11:20:00,185.56,185.72,185.39,185.55,4142.0,171.8927,172.041,171.7353,171.8835,4142.0
2015-08-31 11:30:00,185.5,185.68,185.13,185.68,3590.0,171.8372,172.0039,171.4944,172.0039,3590.0
2015-08-31 11:40:00,185.84,186.18,185.57,185.57,6517.0,172.1521,172.4671,171.902,171.902,6517.0
2015-08-31 11:50:00,185.5,185.51,184.79,185.18,4025.0,171.8372,171.8464,171.1795,171.5407,4025.0
2015-08-31 12:00:00,185.13,185.45,185.13,185.24,4276.0,171.4944,171.7908,171.4944,171.5963,4276.0
2015-08-31 12:10:00,185.17,185.34,185.07,185.34,1700.0,171.5315,171.6889,171.4388,171.6889,1700.0
2015-08-31 12:20:00,185.28,185.38,185.13,185.38,7922.0,171.6334,171.726,171.4944,171.726,7922.0
2015-08-31 12:30:00,185.38,185.41,185.01,185.41,9620.0,171.726,171.7538,171.3832,171.7538,9620.0
2015-08-31 12:40:00,185.33,185.58,185.19,185.58,5790.0,171.6797,171.9113,171.55,171.9113,5790.0
2015-08-31 12:50:00,185.59,185.68,185.23,185.23,4700.0,171.9205,172.0039,171.587,171.587,4700.0
2015-08-31 13:00:00,185.3,185.51,185.2,185.32,3821.0,171.6519,171.8464,171.5593,171.6704,3821.0
2015-08-31 13:10:00,185.28,185.41,185.08,185.12,11995.0,171.6334,171.7538,171.4481,171.4851,11995.0
2015-08-31 13:20:00,185.15,185.15,184.69,184.8,5286.0,171.5129,171.5129,171.0868,171.1887,5286.0
2015-08-31 13:30:00,184.86,184.89,184.61,184.87,3387.0,171.2443,171.2721,171.0127,171.2536,3387.0
2015-08-31 13:40:00,184.73,185.08,184.73,184.97,1800.0,171.1239,171.4481,171.1239,171.3462,1800.0
2015-08-31 13:50:00,184.82,184.92,184.74,184.82,2836.0,171.2072,171.2999,171.1331,171.2072,2836.0
2015-08-31 14:00:00,184.92,185.1,184.55,184.77,16365.0,171.2999,171.4666,170.9571,171.1609,16365.0
2015-08-31 14:10:00,184.59,184.72,184.09,184.36,8211.0,170.9942,171.1146,170.531,170.7811,8211.0
2015-08-31 14:20:00,184.18,184.33,184.11,184.33,3757.0,170.6144,170.7533,170.5495,170.7533,3757.0
2015-08-31 14:30:00,184.12,184.57,183.98,184.06,7043.0,170.5588,170.9757,170.4291,170.5032,7043.0
2015-08-31 14:40:00,184.18,184.21,183.69,183.85,12449.0,170.6144,170.6422,170.1605,170.3087,12449.0
2015-08-31 14:50:00,183.72,183.92,183.19,183.59,15002.0,170.1883,170.3735,169.6973,170.0678,15002.0
2015-08-31 15:00:00,183.59,184.09,183.43,183.96,26329.0,170.0678,170.531,169.9196,170.4106,26329.0
2015-08-31 15:10:00,183.96,183.96,183.53,183.68,14555.0,170.4106,170.4106,170.0123,170.1512,14555.0
2015-08-31 15:20:00,183.54,183.77,183.28,183.34,21083.0,170.0215,170.2346,169.7807,169.8363,21083.0
2015-08-31 15:30:00,183.4,183.72,183.26,183.28,30032.0,169.8918,170.1883,169.7621,169.7807,30032.0
2015-08-31 15:40:00,183.2,183.85,183.2,183.35,35761.0,169.7066,170.3087,169.7066,169.8455,35761.0
2015-08-31 15:50:00,183.35,183.43,182.72,182.8,124964.0,169.8455,169.9196,169.2619,169.336,124964.0
2015-09-01 09:30:00,179.88,180.34,179.71,179.92,16672.0,166.6311,167.0572,166.4736,166.6681,16672.0
2015-09-01 09:40:00,179.86,181.56,179.73,181.15,26948.0,166.6126,168.1874,166.4921,167.8076,26948.0
2015-09-01 09:50:00,180.91,181.68,180.86,181.32,22858.0,167.5852,168.2985,167.5389,167.965,22858.0
2015-09-01 10:00:00,181.08,181.28,180.16,180.97,45392.0,167.7427,167.928,166.8905,167.6408,45392.0
2015-09-01 10:10:00,180.77,181.47,180.7,180.78,14683.0,167.4555,168.104,167.3907,167.4648,14683.0
2015-09-01 10:20:00,180.72,181.24,180.33,181.05,6735.0,167.4092,167.8909,167.048,167.7149,6735.0
2015-09-01 10:30:00,180.88,181.24,180.23,180.29,19278.0,167.5574,167.8909,166.9553,167.0109,19278.0
2015-09-01 10:40:00,180.38,180.6,180.12,180.24,7665.0,167.0943,167.2981,166.8534,166.9646,7665.0
2015-09-01 10:50:00,180.32,180.86,180.0,180.7,12624.0,167.0387,167.5389,166.7423,167.3907,12624.0
2015-09-01 11:00:00,180.85,180.85,180.22,180.76,6415.0,167.5297,167.5297,166.9461,167.4463,6415.0
2015-09-01 11:10:00,180.92,180.92,180.35,180.42,6843.0,167.5945,167.5945,167.0665,167.1313,6843.0
2015-09-01 11:20:00,180.5,180.63,180.2,180.24,16172.0,167.2054,167.3259,166.9275,166.9646,16172.0
2015-09-01 11:30:00,180.13,180.6,180.13,180.42,8987.0,166.8627,167.2981,166.8627,167.1313,8987.0
2015-09-01 11:40:00,180.43,180.65,180.35,180.48,18757.0,167.1406,167.3444,167.0665,167.1869,18757.0
2015-09-01 11:50:00,180.65,180.65,180.07,180.22,8829.0,167.3444,167.3444,166.8071,166.9461,8829.0
2015-09-01 12:00:00,180.25,180.5,180.06,180.21,11246.0,166.9738,167.2054,166.7978,166.9368,11246.0
2015-09-01 12:10:00,180.14,180.51,180.09,180.41,6297.0,166.8719,167.2147,166.8256,167.1221,6297.0
2015-09-01 12:20:00,180.32,180.51,180.0,180.03,20022.0,167.0387,167.2147,166.7423,166.77,20022.0
2015-09-01 12:30:00,180.03,180.34,180.0,180.19,21118.0,166.77,167.0572,166.7423,166.9183,21118.0
2015-09-01 12:40:00,180.23,180.24,179.84,180.09,25800.0,166.9553,166.9646,166.594,166.8256,25800.0
2015-09-01 12:50:00,180.04,180.28,179.87,180.0,17190.0,166.7793,167.0016,166.6218,166.7423,17190.0
2015-09-01 13:00:00,180.11,180.53,179.95,180.05,7200.0,166.8442,167.2332,166.6959,166.7886,7200.0
2015-09-01 13:10:00,180.15,180.23,179.79,180.05,13811.0,166.8812,166.9553,166.5477,166.7886,13811.0
2015-09-01 13:20:00,180.06,180.37,179.84,180.37,8449.0,166.7978,167.085,166.594,167.085,8449.0
2015-09-01 13:30:00,180.23,180.49,179.94,180.03,11401.0,166.9553,167.1962,166.6867,166.77,11401.0
2015-09-01 13:40:00,180.0,180.31,179.89,180.23,4200.0,166.7423,167.0294,166.6404,166.9553,4200.0
2015-09-01 13:50:00,180.05,180.33,180.01,180.01,4400.0,166.7886,167.048,166.7515,166.7515,4400.0
2015-09-01 14:00:00,180.04,180.26,179.8,179.88,13050.0,166.7793,166.9831,166.557,166.6311,13050.0
2015-09-01 14:10:00,179.82,179.94,179.14,179.29,35361.0,166.5755,166.6867,165.9456,166.0846,35361.0
2015-09-01 14:20:00,179.18,179.61,179.18,179.36,46586.0,165.9827,166.381,165.9827,166.1494,46586.0
2015-09-01 14:30:00,179.27,179.98,179.27,179.98,12768.0,166.066,166.7237,166.066,166.7237,12768.0
2015-09-01 14:40:00,180.05,180.05,179.45,179.64,5935.0,166.7886,166.7886,166.2328,166.4088,5935.0
2015-09-01 14:50:00,179.57,179.97,179.35,179.43,18949.0,166.3439,166.7145,166.1401,166.2142,18949.0
2015-09-01 15:00:00,179.53,179.74,179.27,179.62,12447.0,166.3069,166.5014,166.066,166.3902,12447.0
2015-09-01 15:10:00,179.51,179.77,179.31,179.48,8510.0,166.2883,166.5292,166.1031,166.2606,8510.0
2015-09-01 15:20:00,179.46,179.8,179.25,179.4,19196.0,166.242,166.557,166.0475,166.1864,19196.0
2015-09-01 15:30:00,179.31,179.67,179.01,179.32,26352.0,166.1031,166.4366,165.8252,166.1123,26352.0
2015-09-01 15:40:00,179.16,179.26,178.47,179.02,55470.0,165.9641,166.0568,165.3249,165.8344,55470.0
2015-09-01 15:50:00,179.06,179.79,178.75,179.29,77694.0,165.8715,166.5477,165.5843,166.0846,77694.0
2015-09-02 09:30:00,181.1,181.1,179.34,180.53,20930.0,167.7612,167.7612,166.1309,167.2332,20930.0
2015-09-02 09:40:00,180.55,180.7,179.91,180.23,24459.0,167.2517,167.3907,166.6589,166.9553,24459.0
2015-09-02 09:50:00,180.23,180.23,179.69,179.91,25324.0,166.9553,166.9553,166.4551,166.6589,25324.0
2015-09-02 10:00:00,180.0,180.16,179.67,179.83,10522.0,166.7423,166.8905,166.4366,166.5848,10522.0
2015-09-02 10:10:00,179.82,179.82,179.14,179.14,8866.0,166.5755,166.5755,165.9456,165.9456,8866.0
2015-09-02 10:20:00,179.08,179.22,178.86,179.14,7070.0,165.89,166.0197,165.6862,165.9456,7070.0
2015-09-02 10:30:00,178.98,179.37,178.82,179.13,15965.0,165.7974,166.1587,165.6492,165.9363,15965.0
2015-09-02 10:40:00,179.17,179.43,179.01,179.27,17379.0,165.9734,166.2142,165.8252,166.066,17379.0
2015-09-02 10:50:00,179.31,179.72,179.13,179.66,18672.0,166.1031,166.4829,165.9363,166.4273,18672.0
2015-09-02 11:00:00,179.62,180.0,179.54,179.77,11880.0,166.3902,166.7423,166.3161,166.5292,11880.0
2015-09-02 11:10:00,179.79,180.03,179.58,179.8,14206.0,166.5477,166.77,166.3532,166.557,14206.0
2015-09-02 11:20:00,179.83,180.06,179.71,180.06,12028.0,166.5848,166.7978,166.4736,166.7978,12028.0
2015-09-02 11:30:00,179.99,180.12,179.75,179.95,9423.0,166.733,166.8534,166.5107,166.6959,9423.0
2015-09-02 11:40:00,179.94,180.06,179.73,179.82,9110.0,166.6867,166.7978,166.4921,166.5755,9110.0
2015-09-02 11:50:00,179.73,179.85,179.5,179.84,8616.0,166.4921,166.6033,166.2791,166.594,8616.0
2015-09-02 12:00:00,179.75,179.84,179.63,179.71,9652.0,166.5107,166.594,166.3995,166.4736,9652.0
2015-09-02 12:10:00,179.79,179.88,179.49,179.58,6815.0,166.5477,166.6311,166.2698,166.3532,6815.0
2015-09-02 12:20:00,179.49,179.66,179.31,179.5,36929.0,166.2698,166.4273,166.1031,166.2791,36929.0
2015-09-02 12:30:00,179.57,179.77,179.37,179.43,15608.0,166.3439,166.5292,166.1587,166.2142,15608.0
2015-09-02 12:40:00,179.37,179.98,179.17,179.98,21177.0,166.1587,166.7237,165.9734,166.7237,21177.0
2015-09-02 12:50:00,179.8,180.25,179.78,179.98,9539.0,166.557,166.9738,166.5385,166.7237,9539.0
2015-09-02 13:00:00,179.93,180.01,179.64,179.88,7298.0,166.6774,166.7515,166.4088,166.6311,7298.0
2015-09-02 13:10:00,179.9,180.15,179.83,179.84,7548.0,166.6496,166.8812,166.5848,166.594,7548.0
2015-09-02 13:20:00,179.83,180.12,179.8,180.02,9801.0,166.5848,166.8534,166.557,166.7608,9801.0
2015-09-02 13:30:00,179.97,180.03,179.77,179.79,8612.0,166.7145,166.77,166.5292,166.5477,8612.0
2015-09-02 13:40:00,179.86,180.12,179.86,179.97,9704.0,166.6126,166.8534,166.6126,166.7145,9704.0
2015-09-02 13:50:00,180.06,180.06,179.72,179.8,9531.0,166.7978,166.7978,166.4829,166.557,9531.0
2015-09-02 14:00:00,179.79,179.99,179.69,179.85,21339.0,166.5477,166.733,166.4551,166.6033,21339.0
2015-09-02 14:10:00,179.93,180.28,179.89,180.16,13429.0,166.6774,167.0016,166.6404,166.8905,13429.0
2015-09-02 14:20:00,180.23,180.56,180.16,180.42,9400.0,166.9553,167.261,166.8905,167.1313,9400.0
2015-09-02 14:30:00,180.36,180.43,179.77,179.77,8902.0,167.0757,167.1406,166.5292,166.5292,8902.0
2015-09-02 14:40:00,179.81,179.89,179.67,179.83,14316.0,166.5663,166.6404,166.4366,166.5848,14316.0
2015-09-02 14:50:00,179.88,180.2,179.88,180.07,13499.0,166.6311,166.9275,166.6311,166.8071,13499.0
2015-09-02 15:00:00,180.07,180.3,180.02,180.05,7906.0,166.8071,167.0202,166.7608,166.7886,7906.0
2015-09-02 15:10:00,180.07,180.13,179.55,179.78,15518.0,166.8071,166.8627,166.3254,166.5385,15518.0
2015-09-02 15:20:00,179.72,180.03,179.41,180.03,15180.0,166.4829,166.77,166.1957,166.77,15180.0
2015-09-02 15:30:00,180.03,180.26,179.9,180.09,59850.0,166.77,166.9831,166.6496,166.8256,59850.0
2015-09-02 15:40:00,180.13,180.57,180.0,180.45,20924.0,166.8627,167.2703,166.7423,167.1591,20924.0
2015-09-02 15:50:00,180.45,181.46,180.43,181.43,141197.0,167.1591,168.0947,167.1406,168.0669,141197.0
2015-09-03 09:30:00,182.35,183.8,181.04,183.75,16082.0,168.9192,170.2624,167.7057,170.2161,16082.0
2015-09-03 09:40:00,183.59,183.88,183.4,183.49,8701.0,170.0678,170.3365,169.8918,169.9752,8701.0
2015-09-03 09:50:00,183.35,183.63,183.09,183.09,8672.0,169.8455,170.1049,169.6047,169.6047,8672.0
2015-09-03 10:00:00,183.24,183.25,182.8,183.23,7338.0,169.7436,169.7529,169.336,169.7344,7338.0
2015-09-03 10:10:00,183.15,183.19,182.82,183.07,11089.0,169.6602,169.6973,169.3546,169.5861,11089.0
2015-09-03 10:20:00,183.23,183.85,183.23,183.74,12853.0,169.7344,170.3087,169.7344,170.2068,12853.0
2015-09-03 10:30:00,183.67,183.8,183.59,183.6,6291.0,170.1419,170.2624,170.0678,170.0771,6291.0
2015-09-03 10:40:00,183.56,183.84,183.56,183.79,9871.0,170.04,170.2994,170.04,170.2531,9871.0
2015-09-03 10:50:00,183.79,184.07,183.72,183.91,14625.0,170.2531,170.5125,170.1883,170.3643,14625.0
2015-09-03 11:00:00,183.97,184.43,183.76,184.1,21484.0,170.4198,170.846,170.2253,170.5403,21484.0
2015-09-03 11:10:00,184.1,184.31,183.96,184.02,14666.0,170.5403,170.7348,170.4106,170.4662,14666.0
2015-09-03 11:20:00,183.96,184.13,183.76,184.02,4667.0,170.4106,170.5681,170.2253,170.4662,4667.0
2015-09-03 11:30:00,184.05,184.05,183.87,183.9,3905.0,170.494,170.494,170.3272,170.355,3905.0
2015-09-03 11:40:00,183.89,184.04,183.76,183.76,6800.0,170.3457,170.4847,170.2253,170.2253,6800.0
2015-09-03 11:50:00,183.72,183.72,183.45,183.61,3564.0,170.1883,170.1883,169.9381,170.0864,3564.0
2015-09-03 12:00:00,183.52,183.58,183.15,183.23,28695.0,170.003,170.0586,169.6602,169.7344,28695.0
2015-09-03 12:10:00,183.08,183.23,182.96,183.23,3200.0,169.5954,169.7344,169.4842,169.7344,3200.0
2015-09-03 12:20:00,183.13,183.15,182.73,182.9,6114.0,169.6417,169.6602,169.2712,169.4287,6114.0
2015-09-03 12:30:00,182.89,182.97,182.66,182.82,5884.0,169.4194,169.4935,169.2063,169.3546,5884.0
2015-09-03 12:40:00,182.63,182.78,182.26,182.48,12461.0,169.1785,169.3175,168.8358,169.0396,12461.0
2015-09-03 12:50:00,182.5,182.58,182.28,182.33,7677.0,169.0581,169.1322,168.8543,168.9006,7677.0
2015-09-03 13:00:00,182.37,182.56,181.95,182.15,11749.0,168.9377,169.1137,168.5486,168.7339,11749.0
2015-09-03 13:10:00,182.12,182.54,181.96,182.5,6010.0,168.7061,169.0952,168.5579,169.0581,6010.0
2015-09-03 13:20:00,182.51,182.89,182.51,182.79,4468.0,169.0674,169.4194,169.0674,169.3268,4468.0
2015-09-03 13:30:00,182.79,182.84,182.37,182.7,8978.0,169.3268,169.3731,168.9377,169.2434,8978.0
2015-09-03 13:40:00,182.7,182.78,182.41,182.78,13574.0,169.2434,169.3175,168.9748,169.3175,13574.0
2015-09-03 13:50:00,182.77,182.77,182.22,182.23,10459.0,169.3082,169.3082,168.7987,168.808,10459.0
2015-09-03 14:00:00,182.25,182.56,182.06,182.38,11929.0,168.8265,169.1137,168.6505,168.947,11929.0
2015-09-03 14:10:00,182.34,182.99,182.3,182.92,21391.0,168.9099,169.512,168.8729,169.4472,21391.0
2015-09-03 14:20:00,182.92,183.27,182.74,183.23,5734.0,169.4472,169.7714,169.2804,169.7344,5734.0
2015-09-03 14:30:00,183.23,184.09,183.1,184.09,12522.0,169.7344,170.531,169.6139,170.531,12522.0
2015-09-03 14:40:00,183.94,184.01,183.58,183.85,11005.0,170.3921,170.4569,170.0586,170.3087,11005.0
2015-09-03 14:50:00,183.77,183.8,183.03,183.39,12395.0,170.2346,170.2624,169.5491,169.8826,12395.0
2015-09-03 15:00:00,183.35,183.48,182.98,183.0,7908.0,169.8455,169.9659,169.5028,169.5213,7908.0
2015-09-03 15:10:00,183.03,183.3,183.03,183.26,12142.0,169.5491,169.7992,169.5491,169.7621,12142.0
2015-09-03 15:20:00,183.32,183.5,182.59,182.61,15282.0,169.8177,169.9845,169.1415,169.16,15282.0
2015-09-03 15:30:00,182.69,182.71,181.72,182.11,26444.0,169.2341,169.2527,168.3356,168.6968,26444.0
2015-09-03 15:40:00,182.01,182.65,181.93,182.35,24952.0,168.6042,169.1971,168.5301,168.9192,24952.0
2015-09-03 15:50:00,182.37,182.82,182.12,182.16,93660.0,168.9377,169.3546,168.7061,168.7432,93660.0
2015-09-04 09:30:00,180.3,181.08,179.49,180.86,18748.0,167.0202,167.7427,166.2698,167.5389,18748.0
2015-09-04 09:40:00,181.32,181.57,181.0,181.36,26694.0,167.965,168.1966,167.6686,168.0021,26694.0
2015-09-04 09:50:00,181.24,182.08,180.9,181.84,22041.0,167.8909,168.6691,167.576,168.4467,22041.0
2015-09-04 10:00:00,181.57,181.87,181.18,181.35,11292.0,168.1966,168.4745,167.8353,167.9928,11292.0
2015-09-04 10:10:00,181.52,181.66,181.01,181.3,5070.0,168.1503,168.28,167.6779,167.9465,5070.0
2015-09-04 10:20:00,181.31,181.61,181.12,181.55,7441.0,167.9558,168.2337,167.7798,168.1781,7441.0
2015-09-04 10:30:00,181.56,181.87,181.44,181.87,14837.0,168.1874,168.4745,168.0762,168.4745,14837.0
2015-09-04 10:40:00,181.84,181.84,181.19,181.45,15950.0,168.4467,168.4467,167.8446,168.0855,15950.0
2015-09-04 10:50:00,181.31,181.47,181.0,181.16,6298.0,167.9558,168.104,167.6686,167.8168,6298.0
2015-09-04 11:00:00,181.41,181.72,181.18,181.29,8710.0,168.0484,168.3356,167.8353,167.9372,8710.0
2015-09-04 11:10:00,181.22,181.73,181.22,181.73,3426.0,167.8724,168.3448,167.8724,168.3448,3426.0
2015-09-04 11:20:00,181.48,181.55,181.29,181.45,5242.0,168.1132,168.1781,167.9372,168.0855,5242.0
2015-09-04 11:30:00,181.39,181.53,181.06,181.26,13149.0,168.0299,168.1596,167.7242,167.9095,13149.0
2015-09-04 11:40:00,181.39,181.81,181.22,181.77,16324.0,168.0299,168.4189,167.8724,168.3819,16324.0
2015-09-04 11:50:00,181.78,181.94,181.52,181.76,7494.0,168.3912,168.5394,168.1503,168.3726,7494.0
2015-09-04 12:00:00,181.8,181.8,181.31,181.58,6242.0,168.4097,168.4097,167.9558,168.2059,6242.0
2015-09-04 12:10:00,181.53,181.73,181.47,181.58,10791.0,168.1596,168.3448,168.104,168.2059,10791.0
2015-09-04 12:20:00,181.49,181.59,181.41,181.5,7851.0,168.1225,168.2151,168.0484,168.1318,7851.0
2015-09-04 12:30:00,181.4,181.48,181.23,181.39,25786.0,168.0391,168.1132,167.8817,168.0299,25786.0
2015-09-04 12:40:00,181.42,181.49,181.2,181.44,5854.0,168.0577,168.1225,167.8539,168.0762,5854.0
2015-09-04 12:50:00,181.4,181.55,181.15,181.22,3613.0,168.0391,168.1781,167.8076,167.8724,3613.0
2015-09-04 13:00:00,181.3,181.36,181.11,181.34,11136.0,167.9465,168.0021,167.7705,167.9836,11136.0
2015-09-04 13:10:00,181.35,181.39,181.18,181.35,6130.0,167.9928,168.0299,167.8353,167.9928,6130.0
2015-09-04 13:20:00,181.2,181.31,180.88,181.0,5383.0,167.8539,167.9558,167.5574,167.6686,5383.0
2015-09-04 13:30:00,180.9,181.16,180.68,181.0,10927.0,167.576,167.8168,167.3722,167.6686,10927.0
2015-09-04 13:40:00,181.0,181.16,180.64,181.09,27487.0,167.6686,167.8168,167.3351,167.752,27487.0
2015-09-04 13:50:00,181.09,181.13,180.47,180.65,8835.0,167.752,167.789,167.1776,167.3444,8835.0
2015-09-04 14:00:00,180.48,180.86,180.47,180.86,5841.0,167.1869,167.5389,167.1776,167.5389,5841.0
2015-09-04 14:10:00,180.77,181.06,180.61,180.94,9450.0,167.4555,167.7242,167.3073,167.613,9450.0
2015-09-04 14:20:00,180.84,180.98,180.7,180.84,5133.0,167.5204,167.6501,167.3907,167.5204,5133.0
2015-09-04 14:30:00,180.95,181.05,180.7,180.83,6627.0,167.6223,167.7149,167.3907,167.5111,6627.0
2015-09-04 14:40:00,180.83,181.34,180.79,181.23,6110.0,167.5111,167.9836,167.4741,167.8817,6110.0
2015-09-04 14:50:00,181.3,181.36,180.95,181.16,5048.0,167.9465,168.0021,167.6223,167.8168,5048.0
2015-09-04 15:00:00,181.16,181.27,181.04,181.16,7231.0,167.8168,167.9187,167.7057,167.8168,7231.0
2015-09-04 15:10:00,181.16,181.48,181.12,181.27,9164.0,167.8168,168.1132,167.7798,167.9187,9164.0
2015-09-04 15:20:00,181.25,181.43,181.13,181.42,12333.0,167.9002,168.0669,167.789,168.0577,12333.0
2015-09-04 15:30:00,181.61,182.24,181.33,182.02,8618.0,168.2337,168.8173,167.9743,168.6135,8618.0
2015-09-04 15:40:00,182.04,182.95,182.04,182.84,20951.0,168.632,169.475,168.632,169.3731,20951.0
2015-09-04 15:50:00,182.88,182.88,181.46,181.52,31063.0,169.4101,169.4101,168.0947,168.1503,31063.0
2015-09-08 09:30:00,183.98,184.32,183.95,184.0,11559.0,170.4291,170.7441,170.4013,170.4476,11559.0
2015-09-08 09:40:00,184.05,184.33,183.89,184.31,8150.0,170.494,170.7533,170.3457,170.7348,8150.0
2015-09-08 09:50:00,184.24,184.39,183.42,183.53,12749.0,170.67,170.8089,169.9104,170.0123,12749.0
2015-09-08 10:00:00,183.48,183.61,183.24,183.39,12551.0,169.9659,170.0864,169.7436,169.8826,12551.0
2015-09-08 10:10:00,183.4,183.81,183.38,183.7,8739.0,169.8918,170.2716,169.8733,170.1697,8739.0
2015-09-08 10:20:00,183.7,184.21,183.58,184.19,14262.0,170.1697,170.6422,170.0586,170.6236,14262.0
2015-09-08 10:30:00,184.22,184.31,183.87,183.87,3500.0,170.6514,170.7348,170.3272,170.3272,3500.0
2015-09-08 10:40:00,183.63,183.91,183.48,183.8,10440.0,170.1049,170.3643,169.9659,170.2624,10440.0
2015-09-08 10:50:00,183.85,184.33,183.84,184.33,7202.0,170.3087,170.7533,170.2994,170.7533,7202.0
2015-09-08 11:00:00,184.32,184.48,183.79,183.89,10012.0,170.7441,170.8923,170.2531,170.3457,10012.0
2015-09-08 11:10:00,183.87,184.23,183.86,184.23,9652.0,170.3272,170.6607,170.318,170.6607,9652.0
2015-09-08 11:20:00,184.24,184.43,184.16,184.29,2815.0,170.67,170.846,170.5959,170.7163,2815.0
2015-09-08 11:30:00,184.17,184.41,184.17,184.27,5602.0,170.6051,170.8274,170.6051,170.6978,5602.0
2015-09-08 11:40:00,184.17,184.5,184.16,184.44,6546.0,170.6051,170.9108,170.5959,170.8552,6546.0
2015-09-08 11:50:00,184.53,184.53,184.13,184.17,8002.0,170.9386,170.9386,170.5681,170.6051,8002.0
2015-09-08 12:00:00,184.18,184.25,184.08,184.22,6900.0,170.6144,170.6792,170.5217,170.6514,6900.0
2015-09-08 12:10:00,184.31,184.58,184.23,184.48,14267.0,170.7348,170.9849,170.6607,170.8923,14267.0
2015-09-08 12:20:00,184.48,185.06,184.45,184.98,8227.0,170.8923,171.4296,170.8645,171.3555,8227.0
2015-09-08 12:30:00,185.05,185.05,184.79,184.9,6427.0,171.4203,171.4203,171.1795,171.2814,6427.0
2015-09-08 12:40:00,184.85,184.93,184.75,184.75,7476.0,171.235,171.3091,171.1424,171.1424,7476.0
2015-09-08 12:50:00,184.76,184.76,184.4,184.44,2632.0,171.1517,171.1517,170.8182,170.8552,2632.0
2015-09-08 13:00:00,184.41,184.44,184.07,184.11,12907.0,170.8274,170.8552,170.5125,170.5495,12907.0
2015-09-08 13:10:00,184.12,184.51,184.12,184.25,3397.0,170.5588,170.9201,170.5588,170.6792,3397.0
2015-09-08 13:20:00,184.17,184.68,184.17,184.68,7314.0,170.6051,171.0776,170.6051,171.0776,7314.0
2015-09-08 13:30:00,184.54,184.82,184.5,184.81,3900.0,170.9479,171.2072,170.9108,171.198,3900.0
2015-09-08 13:40:00,184.81,185.03,184.81,184.99,3225.0,171.198,171.4018,171.198,171.3647,3225.0
2015-09-08 13:50:00,185.07,185.25,185.05,185.24,9143.0,171.4388,171.6056,171.4203,171.5963,9143.0
2015-09-08 14:00:00,185.22,185.25,185.12,185.13,12602.0,171.5778,171.6056,171.4851,171.4944,12602.0
2015-09-08 14:10:00,185.15,185.16,184.99,185.05,13926.0,171.5129,171.5222,171.3647,171.4203,13926.0
2015-09-08 14:20:00,185.04,185.11,184.91,184.95,11076.0,171.411,171.4759,171.2906,171.3277,11076.0
2015-09-08 14:30:00,185.02,185.25,184.97,185.17,4050.0,171.3925,171.6056,171.3462,171.5315,4050.0
2015-09-08 14:40:00,185.14,185.22,184.89,184.92,4910.0,171.5037,171.5778,171.2721,171.2999,4910.0
2015-09-08 14:50:00,184.83,185.04,184.8,184.88,4765.0,171.2165,171.411,171.1887,171.2628,4765.0
2015-09-08 15:00:00,184.89,185.04,184.8,184.85,4322.0,171.2721,171.411,171.1887,171.235,4322.0
2015-09-08 15:10:00,184.96,185.03,184.78,184.84,11774.0,171.3369,171.4018,171.1702,171.2258,11774.0
2015-09-08 15:20:00,184.75,185.2,184.74,185.1,12837.0,171.1424,171.5593,171.1331,171.4666,12837.0
2015-09-08 15:30:00,185.05,185.05,184.77,184.84,33957.0,171.4203,171.4203,171.1609,171.2258,33957.0
2015-09-08 15:40:00,184.89,185.03,184.66,184.92,22540.0,171.2721,171.4018,171.059,171.2999,22540.0
2015-09-08 15:50:00,184.94,185.25,184.88,184.92,71886.0,171.3184,171.6056,171.2628,171.2999,71886.0
2015-09-09 09:30:00,185.92,188.24,185.76,186.67,34497.0,172.2262,174.3753,172.078,172.921,34497.0
2015-09-09 09:40:00,186.54,186.99,185.93,186.12,19596.0,172.8006,173.2174,172.2355,172.4115,19596.0
2015-09-09 09:50:00,186.16,186.37,185.89,186.23,15949.0,172.4485,172.6431,172.1984,172.5134,15949.0
2015-09-09 10:00:00,186.23,186.65,185.49,185.7,24257.0,172.5134,172.9025,171.8279,172.0224,24257.0
2015-09-09 10:10:00,185.67,186.3,185.43,186.3,11946.0,171.9946,172.5782,171.7723,172.5782,11946.0
2015-09-09 10:20:00,186.21,186.56,186.13,186.42,9617.0,172.4949,172.8191,172.4208,172.6894,9617.0
2015-09-09 10:30:00,186.44,186.57,185.86,186.25,4700.0,172.7079,172.8283,172.1706,172.5319,4700.0
2015-09-09 10:40:00,186.13,187.01,185.94,186.69,43023.0,172.4208,173.2359,172.2448,172.9395,43023.0
2015-09-09 10:50:00,186.68,187.05,186.62,187.03,64479.0,172.9302,173.273,172.8747,173.2545,64479.0
2015-09-09 11:00:00,187.03,187.15,186.65,186.87,15503.0,173.2545,173.3656,172.9025,173.1063,15503.0
2015-09-09 11:10:00,186.93,187.17,186.88,186.93,23480.0,173.1618,173.3842,173.1155,173.1618,23480.0
2015-09-09 11:20:00,186.86,187.03,186.77,187.02,18413.0,173.097,173.2545,173.0136,173.2452,18413.0
2015-09-09 11:30:00,187.0,187.18,186.74,186.91,13463.0,173.2267,173.3934,172.9858,173.1433,13463.0
2015-09-09 11:40:00,186.91,187.09,186.77,186.91,15042.0,173.1433,173.31,173.0136,173.1433,15042.0
2015-09-09 11:50:00,186.92,187.1,186.88,187.05,17439.0,173.1526,173.3193,173.1155,173.273,17439.0
2015-09-09 12:00:00,187.0,187.18,186.82,187.11,9375.0,173.2267,173.3934,173.0599,173.3286,9375.0
2015-09-09 12:10:00,187.13,187.17,186.97,187.06,9245.0,173.3471,173.3842,173.1989,173.2823,9245.0
2015-09-09 12:20:00,187.09,187.25,187.09,187.18,17251.0,173.31,173.4583,173.31,173.3934,17251.0
2015-09-09 12:30:00,187.25,187.25,187.0,187.0,5211.0,173.4583,173.4583,173.2267,173.2267,5211.0
2015-09-09 12:40:00,186.91,187.07,186.9,186.91,3120.0,173.1433,173.2915,173.134,173.1433,3120.0
2015-09-09 12:50:00,186.97,187.14,186.71,187.04,7291.0,173.1989,173.3564,172.958,173.2637,7291.0
2015-09-09 13:00:00,187.05,187.05,186.94,186.94,1400.0,173.273,173.273,173.1711,173.1711,1400.0
2015-09-09 13:10:00,187.0,187.04,186.92,187.01,3990.0,173.2267,173.2637,173.1526,173.2359,3990.0
2015-09-09 13:20:00,187.01,187.01,186.53,186.54,4200.0,173.2359,173.2359,172.7913,172.8006,4200.0
2015-09-09 13:30:00,186.54,186.54,186.17,186.5,16807.0,172.8006,172.8006,172.4578,172.7635,16807.0
2015-09-09 13:40:00,186.46,186.46,186.31,186.36,2600.0,172.7265,172.7265,172.5875,172.6338,2600.0
2015-09-09 13:50:00,186.17,186.23,185.88,186.01,8609.0,172.4578,172.5134,172.1892,172.3096,8609.0
2015-09-09 14:00:00,186.09,186.09,185.8,186.03,10481.0,172.3837,172.3837,172.1151,172.3281,10481.0
2015-09-09 14:10:00,186.06,186.29,186.03,186.2,13788.0,172.3559,172.569,172.3281,172.4856,13788.0
2015-09-09 14:20:00,186.18,186.18,185.76,185.78,2500.0,172.4671,172.4671,172.078,172.0965,2500.0
2015-09-09 14:30:00,185.86,186.24,185.83,186.13,14089.0,172.1706,172.5227,172.1429,172.4208,14089.0
2015-09-09 14:40:00,186.07,186.12,185.89,186.05,8237.0,172.3652,172.4115,172.1984,172.3466,8237.0
2015-09-09 14:50:00,186.01,186.28,186.0,186.22,3302.0,172.3096,172.5597,172.3003,172.5041,3302.0
2015-09-09 15:00:00,186.2,186.47,186.0,186.37,9690.0,172.4856,172.7357,172.3003,172.6431,9690.0
2015-09-09 15:10:00,186.43,186.45,186.0,186.26,22893.0,172.6987,172.7172,172.3003,172.5412,22893.0
2015-09-09 15:20:00,186.23,186.26,185.96,186.11,11864.0,172.5134,172.5412,172.2633,172.4022,11864.0
2015-09-09 15:30:00,186.03,186.04,185.49,185.5,13606.0,172.3281,172.3374,171.8279,171.8372,13606.0
2015-09-09 15:40:00,185.5,185.59,184.92,185.05,19879.0,171.8372,171.9205,171.2999,171.4203,19879.0
2015-09-09 15:50:00,185.07,185.37,184.84,185.24,61027.0,171.4388,171.7167,171.2258,171.5963,61027.0
2015-09-10 09:30:00,185.39,185.49,184.34,184.78,16830.0,171.7353,171.8279,170.7626,171.1702,16830.0
2015-09-10 09:40:00,184.76,185.74,184.76,185.72,30366.0,171.1517,172.0595,171.1517,172.041,30366.0
2015-09-10 09:50:00,185.8,185.96,185.38,185.44,17413.0,172.1151,172.2633,171.726,171.7816,17413.0
2015-09-10 10:00:00,185.47,185.55,184.57,184.66,10216.0,171.8094,171.8835,170.9757,171.059,10216.0
2015-09-10 10:10:00,184.46,184.83,184.42,184.53,29131.0,170.8738,171.2165,170.8367,170.9386,29131.0
2015-09-10 10:20:00,184.6,184.65,184.47,184.55,9103.0,171.0034,171.0498,170.883,170.9571,9103.0
2015-09-10 10:30:00,184.67,184.99,184.67,184.97,17495.0,171.0683,171.3647,171.0683,171.3462,17495.0
2015-09-10 10:40:00,184.97,185.38,184.97,185.38,5200.0,171.3462,171.726,171.3462,171.726,5200.0
2015-09-10 10:50:00,185.39,185.4,185.12,185.33,2647.0,171.7353,171.7445,171.4851,171.6797,2647.0
2015-09-10 11:00:00,185.37,185.48,185.16,185.23,17483.0,171.7167,171.8186,171.5222,171.587,17483.0
2015-09-10 11:10:00,185.25,185.27,184.58,184.84,15745.0,171.6056,171.6241,170.9849,171.2258,15745.0
2015-09-10 11:20:00,184.77,185.04,184.61,185.03,9210.0,171.1609,171.411,171.0127,171.4018,9210.0
2015-09-10 11:30:00,185.0,185.0,184.6,184.99,3200.0,171.374,171.374,171.0034,171.3647,3200.0
2015-09-10 11:40:00,185.08,185.32,185.0,185.05,14271.0,171.4481,171.6704,171.374,171.4203,14271.0
2015-09-10 11:50:00,185.12,185.24,184.88,185.11,7196.0,171.4851,171.5963,171.2628,171.4759,7196.0
2015-09-10 12:00:00,185.1,185.32,184.96,185.25,3014.0,171.4666,171.6704,171.3369,171.6056,3014.0
2015-09-10 12:10:00,185.43,185.44,185.01,185.06,2047.0,171.7723,171.7816,171.3832,171.4296,2047.0
2015-09-10 12:20:00,185.0,185.0,184.68,184.7,8000.0,171.374,171.374,171.0776,171.0961,8000.0
2015-09-10 12:30:00,184.91,185.2,184.76,185.11,1389.0,171.2906,171.5593,171.1517,171.4759,1389.0
2015-09-10 12:40:00,185.12,185.12,184.88,184.99,8677.0,171.4851,171.4851,171.2628,171.3647,8677.0
2015-09-10 12:50:00,185.07,185.14,184.75,184.76,2666.0,171.4388,171.5037,171.1424,171.1517,2666.0
2015-09-10 13:00:00,184.75,184.96,184.65,184.76,9543.0,171.1424,171.3369,171.0498,171.1517,9543.0
2015-09-10 13:10:00,184.73,184.97,184.61,184.61,32506.0,171.1239,171.3462,171.0127,171.0127,32506.0
2015-09-10 13:20:00,184.67,184.81,184.44,184.81,18225.0,171.0683,171.198,170.8552,171.198,18225.0
2015-09-10 13:30:00,184.92,185.35,184.88,185.31,16689.0,171.2999,171.6982,171.2628,171.6612,16689.0
2015-09-10 13:40:00,185.35,185.5,185.22,185.32,8181.0,171.6982,171.8372,171.5778,171.6704,8181.0
2015-09-10 13:50:00,185.33,185.34,185.06,185.17,7000.0,171.6797,171.6889,171.4296,171.5315,7000.0
2015-09-10 14:00:00,185.21,185.34,184.99,185.09,3213.0,171.5685,171.6889,171.3647,171.4574,3213.0
2015-09-10 14:10:00,185.05,185.27,184.97,185.08,13721.0,171.4203,171.6241,171.3462,171.4481,13721.0
2015-09-10 14:20:00,185.01,185.1,184.9,185.03,6958.0,171.3832,171.4666,171.2814,171.4018,6958.0
2015-09-10 14:30:00,185.08,185.2,184.95,185.12,3231.0,171.4481,171.5593,171.3277,171.4851,3231.0
2015-09-10 14:40:00,185.05,185.32,184.86,185.0,15359.0,171.4203,171.6704,171.2443,171.374,15359.0
2015-09-10 14:50:00,185.0,185.09,184.38,184.57,27048.0,171.374,171.4574,170.7997,170.9757,27048.0
2015-09-10 15:00:00,184.53,185.14,184.53,185.07,8981.0,170.9386,171.5037,170.9386,171.4388,8981.0
2015-09-10 15:10:00,185.14,185.49,184.93,185.05,30023.0,171.5037,171.8279,171.3091,171.4203,30023.0
2015-09-10 15:20:00,185.06,185.11,184.66,184.99,13257.0,171.4296,171.4759,171.059,171.3647,13257.0
2015-09-10 15:30:00,184.85,185.1,184.49,184.7,37630.0,171.235,171.4666,170.9015,171.0961,37630.0
2015-09-10 15:40:00,184.55,184.59,184.25,184.53,13728.0,170.9571,170.9942,170.6792,170.9386,13728.0
2015-09-10 15:50:00,184.59,185.38,184.31,185.21,99985.0,170.9942,171.726,170.7348,171.5685,99985.0
2015-09-11 09:30:00,184.63,185.45,184.28,184.95,15407.0,171.0312,171.7908,170.707,171.3277,15407.0
2015-09-11 09:40:00,185.0,185.46,184.79,185.42,9499.0,171.374,171.8001,171.1795,171.7631,9499.0
2015-09-11 09:50:00,185.13,185.52,184.92,184.92,10506.0,171.4944,171.8557,171.2999,171.2999,10506.0
2015-09-11 10:00:00,184.91,185.41,184.75,185.41,6700.0,171.2906,171.7538,171.1424,171.7538,6700.0
2015-09-11 10:10:00,185.41,185.65,185.08,185.35,16890.0,171.7538,171.9761,171.4481,171.6982,16890.0
2015-09-11 10:20:00,185.49,185.58,185.16,185.16,13116.0,171.8279,171.9113,171.5222,171.5222,13116.0
2015-09-11 10:30:00,185.24,185.48,185.06,185.42,19840.0,171.5963,171.8186,171.4296,171.7631,19840.0
2015-09-11 10:40:00,185.43,185.53,185.09,185.22,5258.0,171.7723,171.8649,171.4574,171.5778,5258.0
2015-09-11 10:50:00,185.14,185.32,184.91,185.2,7505.0,171.5037,171.6704,171.2906,171.5593,7505.0
2015-09-11 11:00:00,185.15,185.28,185.08,185.21,2500.0,171.5129,171.6334,171.4481,171.5685,2500.0
2015-09-11 11:10:00,185.3,185.35,185.01,185.27,5904.0,171.6519,171.6982,171.3832,171.6241,5904.0
2015-09-11 11:20:00,185.04,185.68,185.01,185.65,2100.0,171.411,172.0039,171.3832,171.9761,2100.0
2015-09-11 11:30:00,185.65,185.7,185.36,185.58,3012.0,171.9761,172.0224,171.7075,171.9113,3012.0
2015-09-11 11:40:00,185.52,185.66,185.26,185.42,3269.0,171.8557,171.9854,171.6148,171.7631,3269.0
2015-09-11 11:50:00,185.52,185.75,185.36,185.58,4303.0,171.8557,172.0687,171.7075,171.9113,4303.0
2015-09-11 12:00:00,185.74,185.88,185.62,185.88,11360.0,172.0595,172.1892,171.9483,172.1892,11360.0
2015-09-11 12:10:00,185.92,186.13,185.92,186.12,900.0,172.2262,172.4208,172.2262,172.4115,900.0
2015-09-11 12:20:00,186.24,186.35,186.13,186.34,2950.0,172.5227,172.6246,172.4208,172.6153,2950.0
2015-09-11 12:30:00,186.29,186.4,186.01,186.04,5258.0,172.569,172.6709,172.3096,172.3374,5258.0
2015-09-11 12:40:00,186.15,186.34,186.05,186.33,4902.0,172.4393,172.6153,172.3466,172.606,4902.0
2015-09-11 12:50:00,186.25,186.31,186.09,186.09,4804.0,172.5319,172.5875,172.3837,172.3837,4804.0
2015-09-11 13:00:00,186.0,186.19,185.89,185.98,1492.0,172.3003,172.4763,172.1984,172.2818,1492.0
2015-09-11 13:10:00,186.02,186.02,185.68,185.68,958.0,172.3189,172.3189,172.0039,172.0039,958.0
2015-09-11 13:20:00,185.73,185.93,185.5,185.86,11629.0,172.0502,172.2355,171.8372,172.1706,11629.0
2015-09-11 13:30:00,185.81,185.9,185.53,185.73,4668.0,172.1243,172.2077,171.8649,172.0502,4668.0
2015-09-11 13:40:00,185.77,185.96,185.67,185.96,6831.0,172.0873,172.2633,171.9946,172.2633,6831.0
2015-09-11 13:50:00,185.91,186.18,185.89,185.94,5302.0,172.217,172.4671,172.1984,172.2448,5302.0
2015-09-11 14:00:00,186.0,186.19,185.91,186.0,8201.0,172.3003,172.4763,172.217,172.3003,8201.0
2015-09-11 14:10:00,186.18,186.3,186.06,186.11,2750.0,172.4671,172.5782,172.3559,172.4022,2750.0
2015-09-11 14:20:00,186.19,186.4,186.17,186.35,5501.0,172.4763,172.6709,172.4578,172.6246,5501.0
2015-09-11 14:30:00,186.42,186.52,186.34,186.44,8664.0,172.6894,172.782,172.6153,172.7079,8664.0
2015-09-11 14:40:00,186.42,186.5,186.33,186.46,19896.0,172.6894,172.7635,172.606,172.7265,19896.0
2015-09-11 14:50:00,186.47,186.5,186.37,186.5,8800.0,172.7357,172.7635,172.6431,172.7635,8800.0
2015-09-11 15:00:00,186.5,186.65,186.44,186.64,9712.0,172.7635,172.9025,172.7079,172.8932,9712.0
2015-09-11 15:10:00,186.61,186.99,186.6,186.9,21939.0,172.8654,173.2174,172.8561,173.134,21939.0
2015-09-11 15:20:00,186.93,186.95,186.77,186.95,3206.0,173.1618,173.1804,173.0136,173.1804,3206.0
2015-09-11 15:30:00,186.84,187.11,186.74,187.08,31662.0,173.0785,173.3286,172.9858,173.3008,31662.0
2015-09-11 15:40:00,187.06,187.06,186.78,187.05,6175.0,173.2823,173.2823,173.0229,173.273,6175.0
2015-09-11 15:50:00,187.06,187.38,187.06,187.26,83011.0,173.2823,173.5787,173.2823,173.4675,83011.0
2015-09-14 09:30:00,186.5,187.43,186.5,187.07,19814.0,172.7635,173.625,172.7635,173.2915,19814.0
2015-09-14 09:40:00,187.03,187.19,186.3,186.3,2200.0,173.2545,173.4027,172.5782,172.5782,2200.0
2015-09-14 09:50:00,186.25,186.47,185.67,186.17,2917.0,172.5319,172.7357,171.9946,172.4578,2917.0
2015-09-14 10:00:00,186.28,186.98,186.13,186.98,9417.0,172.5597,173.2082,172.4208,173.2082,9417.0
2015-09-14 10:10:00,186.98,187.0,186.8,186.92,6920.0,173.2082,173.2267,173.0414,173.1526,6920.0
2015-09-14 10:20:00,187.0,187.0,186.71,186.81,3125.0,173.2267,173.2267,172.958,173.0507,3125.0
2015-09-14 10:30:00,186.88,187.01,186.81,186.97,3600.0,173.1155,173.2359,173.0507,173.1989,3600.0
2015-09-14 10:40:00,187.06,187.31,186.98,187.13,2451.0,173.2823,173.5138,173.2082,173.3471,2451.0
2015-09-14 10:50:00,187.14,187.19,187.02,187.02,900.0,173.3564,173.4027,173.2452,173.2452,900.0
2015-09-14 11:00:00,187.11,187.15,186.8,186.93,2271.0,173.3286,173.3656,173.0414,173.1618,2271.0
2015-09-14 11:10:00,186.83,186.89,186.38,186.62,6713.0,173.0692,173.1248,172.6523,172.8747,6713.0
2015-09-14 11:20:00,186.62,186.76,186.39,186.39,4731.0,172.8747,173.0044,172.6616,172.6616,4731.0
2015-09-14 11:30:00,186.44,186.52,186.12,186.52,2819.0,172.7079,172.782,172.4115,172.782,2819.0
2015-09-14 11:40:00,186.49,186.49,186.1,186.14,1400.0,172.7542,172.7542,172.393,172.43,1400.0
2015-09-14 11:50:00,186.15,186.57,186.1,186.51,7011.0,172.4393,172.8283,172.393,172.7728,7011.0
2015-09-14 12:00:00,186.5,186.5,186.15,186.36,2603.0,172.7635,172.7635,172.4393,172.6338,2603.0
2015-09-14 12:10:00,186.36,186.59,186.17,186.58,2710.0,172.6338,172.8469,172.4578,172.8376,2710.0
2015-09-14 12:20:00,186.5,186.5,186.31,186.37,3059.0,172.7635,172.7635,172.5875,172.6431,3059.0
2015-09-14 12:30:00,186.33,186.47,186.33,186.33,1220.0,172.606,172.7357,172.606,172.606,1220.0
2015-09-14 12:40:00,186.23,186.3,185.91,185.92,3200.0,172.5134,172.5782,172.217,172.2262,3200.0
2015-09-14 12:50:00,186.01,186.28,185.94,186.19,3626.0,172.3096,172.5597,172.2448,172.4763,3626.0
2015-09-14 13:00:00,186.21,186.21,185.87,186.18,5924.0,172.4949,172.4949,172.1799,172.4671,5924.0
2015-09-14 13:10:00,186.18,186.28,186.02,186.28,4237.0,172.4671,172.5597,172.3189,172.5597,4237.0
2015-09-14 13:20:00,186.31,186.79,186.28,186.79,14959.0,172.5875,173.0321,172.5597,173.0321,14959.0
2015-09-14 13:30:00,186.71,186.79,186.61,186.79,2900.0,172.958,173.0321,172.8654,173.0321,2900.0
2015-09-14 13:40:00,186.81,186.95,186.72,186.9,2102.0,173.0507,173.1804,172.9673,173.134,2102.0
2015-09-14 13:50:00,186.85,186.85,186.61,186.81,2807.0,173.0877,173.0877,172.8654,173.0507,2807.0
2015-09-14 14:00:00,186.85,186.93,186.7,186.76,10511.0,173.0877,173.1618,172.9488,173.0044,10511.0
2015-09-14 14:10:00,186.78,186.94,186.72,186.91,2667.0,173.0229,173.1711,172.9673,173.1433,2667.0
2015-09-14 14:20:00,186.88,187.0,186.7,186.76,6661.0,173.1155,173.2267,172.9488,173.0044,6661.0
2015-09-14 14:30:00,186.68,186.95,186.65,186.8,9720.0,172.9302,173.1804,172.9025,173.0414,9720.0
2015-09-14 14:40:00,186.77,186.88,186.62,186.74,6427.0,173.0136,173.1155,172.8747,172.9858,6427.0
2015-09-14 14:50:00,186.69,186.89,186.56,186.66,23756.0,172.9395,173.1248,172.8191,172.9117,23756.0
2015-09-14 15:00:00,186.71,186.78,186.65,186.65,5100.0,172.958,173.0229,172.9025,172.9025,5100.0
2015-09-14 15:10:00,186.7,186.96,186.64,186.78,5874.0,172.9488,173.1896,172.8932,173.0229,5874.0
2015-09-14 15:20:00,186.78,186.84,186.65,186.77,4700.0,173.0229,173.0785,172.9025,173.0136,4700.0
2015-09-14 15:30:00,186.79,186.82,186.5,186.6,19367.0,173.0321,173.0599,172.7635,172.8561,19367.0
2015-09-14 15:40:00,186.53,186.73,186.49,186.59,11100.0,172.7913,172.9766,172.7542,172.8469,11100.0
2015-09-14 15:50:00,186.56,187.0,186.56,186.98,28449.0,172.8191,173.2267,172.8191,173.2082,28449.0
2015-09-15 09:30:00,187.2,188.02,186.46,186.46,11623.0,173.4119,174.1716,172.7265,172.7265,11623.0
2015-09-15 09:40:00,186.5,187.08,186.45,186.46,8696.0,172.7635,173.3008,172.7172,172.7265,8696.0
2015-09-15 09:50:00,186.45,186.53,186.3,186.44,4300.0,172.7172,172.7913,172.5782,172.7079,4300.0
2015-09-15 10:00:00,186.33,186.7,186.33,186.64,5233.0,172.606,172.9488,172.606,172.8932,5233.0
2015-09-15 10:10:00,186.77,186.87,186.5,186.62,21266.0,173.0136,173.1063,172.7635,172.8747,21266.0
2015-09-15 10:20:00,186.71,187.0,186.71,187.0,5704.0,172.958,173.2267,172.958,173.2267,5704.0
2015-09-15 10:30:00,187.0,187.11,186.83,187.11,11756.0,173.2267,173.3286,173.0692,173.3286,11756.0
2015-09-15 10:40:00,187.21,187.35,187.03,187.03,5880.0,173.4212,173.5509,173.2545,173.2545,5880.0
2015-09-15 10:50:00,187.16,187.24,186.97,187.19,5600.0,173.3749,173.449,173.1989,173.4027,5600.0
2015-09-15 11:00:00,187.2,187.25,186.95,186.95,3508.0,173.4119,173.4583,173.1804,173.1804,3508.0
2015-09-15 11:10:00,186.99,187.37,186.91,187.12,28693.0,173.2174,173.5694,173.1433,173.3378,28693.0
2015-09-15 11:20:00,187.18,187.37,187.1,187.15,4800.0,173.3934,173.5694,173.3193,173.3656,4800.0
2015-09-15 11:30:00,187.15,187.2,187.1,187.12,4969.0,173.3656,173.4119,173.3193,173.3378,4969.0
2015-09-15 11:40:00,187.07,187.27,187.05,187.14,9462.0,173.2915,173.4768,173.273,173.3564,9462.0
2015-09-15 11:50:00,187.19,187.2,187.04,187.18,10300.0,173.4027,173.4119,173.2637,173.3934,10300.0
2015-09-15 12:00:00,187.2,187.3,187.11,187.15,4900.0,173.4119,173.5046,173.3286,173.3656,4900.0
2015-09-15 12:10:00,187.11,187.46,187.11,187.3,1600.0,173.3286,173.6528,173.3286,173.5046,1600.0
2015-09-15 12:20:00,187.32,187.38,187.27,187.3,6000.0,173.5231,173.5787,173.4768,173.5046,6000.0
2015-09-15 12:30:00,187.31,187.58,187.31,187.47,6971.0,173.5138,173.764,173.5138,173.6621,6971.0
2015-09-15 12:40:00,187.58,187.7,187.51,187.7,2034.0,173.764,173.8751,173.6991,173.8751,2034.0
2015-09-15 12:50:00,187.83,187.99,187.73,187.93,10209.0,173.9955,174.1438,173.9029,174.0882,10209.0
2015-09-15 13:00:00,187.88,187.98,187.78,187.86,10056.0,174.0419,174.1345,173.9492,174.0233,10056.0
2015-09-15 13:10:00,187.75,187.98,187.71,187.95,5166.0,173.9214,174.1345,173.8844,174.1067,5166.0
2015-09-15 13:20:00,187.98,188.16,187.95,188.08,13297.0,174.1345,174.3012,174.1067,174.2271,13297.0
2015-09-15 13:30:00,188.18,188.3,187.95,187.96,15766.0,174.3198,174.4309,174.1067,174.116,15766.0
2015-09-15 13:40:00,188.07,188.47,188.07,188.45,6612.0,174.2179,174.5884,174.2179,174.5699,6612.0
2015-09-15 13:50:00,188.3,188.56,188.3,188.38,7769.0,174.4309,174.6718,174.4309,174.505,7769.0
2015-09-15 14:00:00,188.37,188.56,188.34,188.49,4400.0,174.4958,174.6718,174.468,174.6069,4400.0
2015-09-15 14:10:00,188.51,188.63,188.46,188.49,5520.0,174.6255,174.7366,174.5791,174.6069,5520.0
2015-09-15 14:20:00,188.49,188.49,188.37,188.38,3700.0,174.6069,174.6069,174.4958,174.505,3700.0
2015-09-15 14:30:00,188.45,188.6,188.37,188.59,8727.0,174.5699,174.7088,174.4958,174.6996,8727.0
2015-09-15 14:40:00,188.59,188.75,188.54,188.75,8947.0,174.6996,174.8478,174.6533,174.8478,8947.0
2015-09-15 14:50:00,188.75,188.98,188.7,188.86,20179.0,174.8478,175.0608,174.8015,174.9497,20179.0
2015-09-15 15:00:00,188.86,189.12,188.86,188.98,17410.0,174.9497,175.1905,174.9497,175.0608,17410.0
2015-09-15 15:10:00,188.99,189.11,188.97,189.04,27929.0,175.0701,175.1813,175.0516,175.1164,27929.0
2015-09-15 15:20:00,189.0,189.01,188.8,188.8,22681.0,175.0794,175.0886,174.8941,174.8941,22681.0
2015-09-15 15:30:00,188.79,188.83,188.37,188.41,21748.0,174.8848,174.9219,174.4958,174.5328,21748.0
2015-09-15 15:40:00,188.39,188.39,187.55,187.56,20258.0,174.5143,174.5143,173.7362,173.7454,20258.0
2015-09-15 15:50:00,187.58,187.84,187.56,187.74,48233.0,173.764,174.0048,173.7454,173.9122,48233.0
2015-09-16 09:30:00,188.15,188.36,187.76,188.13,20691.0,174.292,174.4865,173.9307,174.2734,20691.0
2015-09-16 09:40:00,188.22,188.22,187.4,187.75,34555.0,174.3568,174.3568,173.5972,173.9214,34555.0
2015-09-16 09:50:00,187.73,188.03,187.53,187.76,2893.0,173.9029,174.1808,173.7176,173.9307,2893.0
2015-09-16 10:00:00,187.71,187.76,187.13,187.58,11769.0,173.8844,173.9307,173.3471,173.764,11769.0
2015-09-16 10:10:00,187.43,187.9,187.43,187.66,16687.0,173.625,174.0604,173.625,173.8381,16687.0
2015-09-16 10:20:00,187.74,188.3,187.65,188.3,9725.0,173.9122,174.4309,173.8288,174.4309,9725.0
2015-09-16 10:30:00,188.09,188.17,187.75,187.87,15327.0,174.2364,174.3105,173.9214,174.0326,15327.0
2015-09-16 10:40:00,187.77,187.82,187.34,187.47,8067.0,173.94,173.9863,173.5416,173.6621,8067.0
2015-09-16 10:50:00,187.34,187.4,187.07,187.25,7989.0,173.5416,173.5972,173.2915,173.4583,7989.0
2015-09-16 11:00:00,187.3,187.49,187.16,187.33,13066.0,173.5046,173.6806,173.3749,173.5324,13066.0
2015-09-16 11:10:00,187.42,187.86,187.42,187.82,10775.0,173.6157,174.0233,173.6157,173.9863,10775.0
2015-09-16 11:20:00,187.82,188.08,187.64,187.96,48880.0,173.9863,174.2271,173.8195,174.116,48880.0
2015-09-16 11:30:00,187.88,187.88,187.18,187.18,4501.0,174.0419,174.0419,173.3934,173.3934,4501.0
2015-09-16 11:40:00,187.23,187.35,187.16,187.3,6307.0,173.4397,173.5509,173.3749,173.5046,6307.0
2015-09-16 11:50:00,187.23,187.53,187.2,187.53,3731.0,173.4397,173.7176,173.4119,173.7176,3731.0
2015-09-16 12:00:00,187.6,187.73,187.53,187.55,3940.0,173.7825,173.9029,173.7176,173.7362,3940.0
2015-09-16 12:10:00,187.72,187.82,187.64,187.8,900.0,173.8936,173.9863,173.8195,173.9678,900.0
2015-09-16 12:20:00,187.71,188.03,187.69,187.79,10342.0,173.8844,174.1808,173.8659,173.9585,10342.0
2015-09-16 12:30:00,187.87,188.24,187.8,188.0,2694.0,174.0326,174.3753,173.9678,174.153,2694.0
2015-09-16 12:40:00,188.0,188.01,187.72,187.89,5000.0,174.153,174.1623,173.8936,174.0511,5000.0
2015-09-16 12:50:00,187.91,187.96,187.78,187.88,2319.0,174.0697,174.116,173.9492,174.0419,2319.0
2015-09-16 13:00:00,187.77,187.85,187.47,187.69,5750.0,173.94,174.0141,173.6621,173.8659,5750.0
2015-09-16 13:10:00,187.79,187.82,187.74,187.75,1062.0,173.9585,173.9863,173.9122,173.9214,1062.0
2015-09-16 13:20:00,187.73,187.82,187.63,187.81,2713.0,173.9029,173.9863,173.8103,173.977,2713.0
2015-09-16 13:30:00,187.78,188.19,187.75,188.14,2735.0,173.9492,174.329,173.9214,174.2827,2735.0
2015-09-16 13:40:00,188.23,188.34,187.98,188.04,13914.0,174.3661,174.468,174.1345,174.1901,13914.0
2015-09-16 13:50:00,187.87,188.26,187.87,188.0,21029.0,174.0326,174.3939,174.0326,174.153,21029.0
2015-09-16 14:00:00,188.0,188.0,187.6,187.63,10747.0,174.153,174.153,173.7825,173.8103,10747.0
2015-09-16 14:10:00,187.66,187.76,187.6,187.71,6978.0,173.8381,173.9307,173.7825,173.8844,6978.0
2015-09-16 14:20:00,187.65,187.78,187.56,187.78,10827.0,173.8288,173.9492,173.7454,173.9492,10827.0
2015-09-16 14:30:00,187.83,187.83,187.55,187.73,7215.0,173.9955,173.9955,173.7362,173.9029,7215.0
2015-09-16 14:40:00,187.83,187.89,187.82,187.84,1200.0,173.9955,174.0511,173.9863,174.0048,1200.0
2015-09-16 14:50:00,187.91,187.94,187.77,187.77,30007.0,174.0697,174.0974,173.94,173.94,30007.0
2015-09-16 15:00:00,187.8,187.82,187.45,187.61,8698.0,173.9678,173.9863,173.6435,173.7917,8698.0
2015-09-16 15:10:00,187.63,187.77,187.32,187.58,24080.0,173.8103,173.94,173.5231,173.764,24080.0
2015-09-16 15:20:00,187.59,188.0,187.52,187.98,14977.0,173.7732,174.153,173.7084,174.1345,14977.0
2015-09-16 15:30:00,187.99,188.14,187.75,188.0,18897.0,174.1438,174.2827,173.9214,174.153,18897.0
2015-09-16 15:40:00,188.0,188.0,187.66,187.66,29764.0,174.153,174.153,173.8381,173.8381,29764.0
2015-09-16 15:50:00,187.7,187.83,187.43,187.51,34306.0,173.8751,173.9955,173.625,173.6991,34306.0
2015-09-17 09:30:00,188.1,188.62,187.79,188.38,10375.0,174.2457,174.7274,173.9585,174.505,10375.0
2015-09-17 09:40:00,188.24,188.77,188.1,188.44,19828.0,174.3753,174.8663,174.2457,174.5606,19828.0
2015-09-17 09:50:00,188.33,188.38,187.39,187.71,15563.0,174.4587,174.505,173.588,173.8844,15563.0
2015-09-17 10:00:00,187.82,188.14,187.46,187.82,10366.0,173.9863,174.2827,173.6528,173.9863,10366.0
2015-09-17 10:10:00,187.76,188.13,187.58,188.13,11833.0,173.9307,174.2734,173.764,174.2734,11833.0
2015-09-17 10:20:00,188.12,188.24,187.72,187.84,13800.0,174.2642,174.3753,173.8936,174.0048,13800.0
2015-09-17 10:30:00,187.87,188.23,187.73,188.21,11332.0,174.0326,174.3661,173.9029,174.3476,11332.0
2015-09-17 10:40:00,188.2,188.39,188.11,188.16,13785.0,174.3383,174.5143,174.2549,174.3012,13785.0
2015-09-17 10:50:00,188.18,188.26,187.89,187.99,9300.0,174.3198,174.3939,174.0511,174.1438,9300.0
2015-09-17 11:00:00,187.98,188.04,187.55,187.96,14643.0,174.1345,174.1901,173.7362,174.116,14643.0
2015-09-17 11:10:00,187.98,188.49,187.84,188.49,11815.0,174.1345,174.6069,174.0048,174.6069,11815.0
2015-09-17 11:20:00,188.46,188.65,188.19,188.3,24311.0,174.5791,174.7551,174.329,174.4309,24311.0
2015-09-17 11:30:00,188.21,188.37,187.9,188.37,17703.0,174.3476,174.4958,174.0604,174.4958,17703.0
2015-09-17 11:40:00,188.33,188.56,188.25,188.25,8363.0,174.4587,174.6718,174.3846,174.3846,8363.0
2015-09-17 11:50:00,188.33,188.35,188.06,188.29,4871.0,174.4587,174.4772,174.2086,174.4217,4871.0
2015-09-17 12:00:00,188.27,188.28,188.04,188.04,9430.0,174.4031,174.4124,174.1901,174.1901,9430.0
2015-09-17 12:10:00,188.01,188.45,187.98,188.32,11569.0,174.1623,174.5699,174.1345,174.4495,11569.0
2015-09-17 12:20:00,188.32,188.59,188.25,188.42,10729.0,174.4495,174.6996,174.3846,174.5421,10729.0
2015-09-17 12:30:00,188.41,188.54,188.25,188.39,12856.0,174.5328,174.6533,174.3846,174.5143,12856.0
2015-09-17 12:40:00,188.39,188.57,188.26,188.57,12816.0,174.5143,174.681,174.3939,174.681,12816.0
2015-09-17 12:50:00,188.61,188.86,188.56,188.68,10706.0,174.7181,174.9497,174.6718,174.7829,10706.0
2015-09-17 13:00:00,188.67,188.85,188.64,188.84,41905.0,174.7737,174.9404,174.7459,174.9312,41905.0
2015-09-17 13:10:00,188.84,189.1,188.78,189.09,21238.0,174.9312,175.172,174.8756,175.1627,21238.0
2015-09-17 13:20:00,188.96,189.05,188.61,188.75,20720.0,175.0423,175.1257,174.7181,174.8478,20720.0
2015-09-17 13:30:00,188.81,188.9,188.68,188.8,17401.0,174.9034,174.9867,174.7829,174.8941,17401.0
2015-09-17 13:40:00,188.8,189.0,188.7,188.85,15112.0,174.8941,175.0794,174.8015,174.9404,15112.0
2015-09-17 13:50:00,188.89,188.91,188.39,188.76,16908.0,174.9775,174.996,174.5143,174.857,16908.0
2015-09-17 14:00:00,188.76,189.0,187.25,188.61,34545.0,174.857,175.0794,173.4583,174.7181,34545.0
2015-09-17 14:10:00,188.37,189.22,188.3,188.74,26793.0,174.4958,175.2832,174.4309,174.8385,26793.0
2015-09-17 14:20:00,188.74,189.15,188.45,188.83,19043.0,174.8385,175.2183,174.5699,174.9219,19043.0
2015-09-17 14:30:00,188.77,189.21,188.55,189.06,20651.0,174.8663,175.2739,174.6625,175.135,20651.0
2015-09-17 14:40:00,189.02,190.0,188.84,189.89,39588.0,175.0979,176.0057,174.9312,175.9038,39588.0
2015-09-17 14:50:00,189.86,190.1,189.44,189.62,23688.0,175.876,176.0984,175.487,175.6537,23688.0
2015-09-17 15:00:00,189.55,189.97,189.05,189.25,15233.0,175.5889,175.9779,175.1257,175.311,15233.0
2015-09-17 15:10:00,189.25,189.47,188.76,189.23,23204.0,175.311,175.5148,174.857,175.2924,23204.0
2015-09-17 15:20:00,189.25,189.25,187.94,188.85,20912.0,175.311,175.311,174.0974,174.9404,20912.0
2015-09-17 15:30:00,188.82,189.36,188.49,188.83,17229.0,174.9126,175.4129,174.6069,174.9219,17229.0
2015-09-17 15:40:00,188.78,189.09,188.58,188.87,23949.0,174.8756,175.1627,174.6903,174.9589,23949.0
2015-09-17 15:50:00,188.87,188.87,188.21,188.47,57710.0,174.9589,174.9589,174.3476,174.5884,57710.0
2015-09-18 09:30:00,187.71,188.34,187.51,187.9,124800.0,173.8844,174.468,173.6991,174.0604,124800.0
2015-09-18 09:40:00,187.69,188.14,187.51,187.54,10141.0,173.8659,174.2827,173.6991,173.7269,10141.0
2015-09-18 09:50:00,187.52,187.86,187.36,187.72,19838.0,173.7084,174.0233,173.5602,173.8936,19838.0
2015-09-18 10:00:00,187.7,187.88,187.59,187.75,8333.0,173.8751,174.0419,173.7732,173.9214,8333.0
2015-09-18 10:10:00,187.7,187.77,187.37,187.7,3501.0,173.8751,173.94,173.5694,173.8751,3501.0
2015-09-18 10:20:00,187.65,188.11,187.49,187.81,6268.0,173.8288,174.2549,173.6806,173.977,6268.0
2015-09-18 10:30:00,187.91,187.91,187.51,187.51,2767.0,174.0697,174.0697,173.6991,173.6991,2767.0
2015-09-18 10:40:00,187.52,187.7,187.44,187.55,32115.0,173.7084,173.8751,173.6343,173.7362,32115.0
2015-09-18 10:50:00,187.59,188.4,187.51,188.26,12750.0,173.7732,174.5236,173.6991,174.3939,12750.0
2015-09-18 11:00:00,188.27,188.33,187.85,187.85,8267.0,174.4031,174.4587,174.0141,174.0141,8267.0
2015-09-18 11:10:00,187.96,187.96,187.39,187.67,7014.0,174.116,174.116,173.588,173.8473,7014.0
2015-09-18 11:20:00,187.7,188.1,187.65,188.0,17597.0,173.8751,174.2457,173.8288,174.153,17597.0
2015-09-18 11:30:00,188.05,188.21,187.97,188.01,3338.0,174.1993,174.3476,174.1252,174.1623,3338.0
2015-09-18 11:40:00,188.02,188.64,187.98,188.64,29848.0,174.1716,174.7459,174.1345,174.7459,29848.0
2015-09-18 11:50:00,188.66,188.69,188.43,188.43,3229.0,174.7644,174.7922,174.5514,174.5514,3229.0
2015-09-18 12:00:00,188.43,188.43,187.95,187.99,3064.0,174.5514,174.5514,174.1067,174.1438,3064.0
2015-09-18 12:10:00,187.54,187.54,187.33,187.4,1693.0,173.7269,173.7269,173.5324,173.5972,1693.0
2015-09-18 12:20:00,187.31,187.53,187.2,187.45,6366.0,173.5138,173.7176,173.4119,173.6435,6366.0
2015-09-18 12:30:00,187.45,188.0,187.39,187.88,12688.0,173.6435,174.153,173.588,174.0419,12688.0
2015-09-18 12:40:00,187.9,187.95,187.66,187.77,5331.0,174.0604,174.1067,173.8381,173.94,5331.0
2015-09-18 12:50:00,187.97,188.3,187.82,188.15,6276.0,174.1252,174.4309,173.9863,174.292,6276.0
2015-09-18 13:00:00,188.1,188.47,188.08,188.44,1684.0,174.2457,174.5884,174.2271,174.5606,1684.0
2015-09-18 13:10:00,188.47,188.56,188.32,188.56,1346.0,174.5884,174.6718,174.4495,174.6718,1346.0
2015-09-18 13:20:00,188.4,188.4,187.98,188.09,4462.0,174.5236,174.5236,174.1345,174.2364,4462.0
2015-09-18 13:30:00,188.18,188.21,187.8,187.97,1031.0,174.3198,174.3476,173.9678,174.1252,1031.0
2015-09-18 13:40:00,188.05,188.13,187.84,187.87,3406.0,174.1993,174.2734,174.0048,174.0326,3406.0
2015-09-18 13:50:00,187.74,187.74,187.21,187.4,3305.0,173.9122,173.9122,173.4212,173.5972,3305.0
2015-09-18 14:00:00,187.25,187.52,187.25,187.52,2051.0,173.4583,173.7084,173.4583,173.7084,2051.0
2015-09-18 14:10:00,187.47,187.78,187.45,187.53,4941.0,173.6621,173.9492,173.6435,173.7176,4941.0
2015-09-18 14:20:00,187.59,187.99,187.59,187.89,3656.0,173.7732,174.1438,173.7732,174.0511,3656.0
2015-09-18 14:30:00,187.8,188.03,187.8,188.03,3062.0,173.9678,174.1808,173.9678,174.1808,3062.0
2015-09-18 14:40:00,188.1,188.2,187.85,187.85,3862.0,174.2457,174.3383,174.0141,174.0141,3862.0
2015-09-18 14:50:00,187.86,187.92,187.49,187.8,5323.0,174.0233,174.0789,173.6806,173.9678,5323.0
2015-09-18 15:00:00,187.82,187.82,187.48,187.48,5853.0,173.9863,173.9863,173.6713,173.6713,5853.0
2015-09-18 15:10:00,187.56,187.78,187.53,187.64,7413.0,173.7454,173.9492,173.7176,173.8195,7413.0
2015-09-18 15:20:00,187.55,187.76,187.42,187.63,9271.0,173.7362,173.9307,173.6157,173.8103,9271.0
2015-09-18 15:30:00,187.56,187.77,187.52,187.66,15247.0,173.7454,173.94,173.7084,173.8381,15247.0
2015-09-18 15:40:00,187.65,187.71,187.25,187.38,25924.0,173.8288,173.8844,173.4583,173.5787,25924.0
2015-09-18 15:50:00,187.39,187.93,187.3,187.85,112165.0,173.588,174.0882,173.5046,174.0141,112165.0
2015-09-21 09:30:00,188.62,189.68,188.14,188.76,13855.0,174.7274,175.7093,174.2827,174.857,13855.0
2015-09-21 09:40:00,188.83,189.08,188.17,188.18,8908.0,174.9219,175.1535,174.3105,174.3198,8908.0
2015-09-21 09:50:00,188.29,188.51,188.0,188.22,5488.0,174.4217,174.6255,174.153,174.3568,5488.0
2015-09-21 10:00:00,188.29,188.68,188.21,188.44,6084.0,174.4217,174.7829,174.3476,174.5606,6084.0
2015-09-21 10:10:00,188.31,188.52,187.81,187.92,5427.0,174.4402,174.6347,173.977,174.0789,5427.0
2015-09-21 10:20:00,187.95,188.87,187.94,188.42,6835.0,174.1067,174.9589,174.0974,174.5421,6835.0
2015-09-21 10:30:00,188.54,189.05,188.54,188.87,8817.0,174.6533,175.1257,174.6533,174.9589,8817.0
2015-09-21 10:40:00,188.86,189.08,188.71,189.08,12900.0,174.9497,175.1535,174.8107,175.1535,12900.0
2015-09-21 10:50:00,189.07,189.38,188.96,189.38,3521.0,175.1442,175.4314,175.0423,175.4314,3521.0
2015-09-21 11:00:00,189.18,189.67,189.13,189.67,15094.0,175.2461,175.7,175.1998,175.7,15094.0
2015-09-21 11:10:00,189.63,189.99,189.5,189.93,18873.0,175.663,175.9965,175.5425,175.9409,18873.0
2015-09-21 11:20:00,189.96,190.2,189.86,189.99,9542.0,175.9687,176.191,175.876,175.9965,9542.0
2015-09-21 11:30:00,190.0,190.06,189.28,189.31,11558.0,176.0057,176.0613,175.3387,175.3665,11558.0
2015-09-21 11:40:00,189.37,189.62,189.27,189.39,11372.0,175.4221,175.6537,175.3295,175.4406,11372.0
2015-09-21 11:50:00,189.38,189.39,188.69,188.79,6266.0,175.4314,175.4406,174.7922,174.8848,6266.0
2015-09-21 12:00:00,188.79,188.8,187.85,187.92,16488.0,174.8848,174.8941,174.0141,174.0789,16488.0
2015-09-21 12:10:00,188.01,188.01,187.7,187.91,3396.0,174.1623,174.1623,173.8751,174.0697,3396.0
2015-09-21 12:20:00,187.87,188.11,187.72,187.91,10662.0,174.0326,174.2549,173.8936,174.0697,10662.0
2015-09-21 12:30:00,187.97,187.98,187.44,187.55,4125.0,174.1252,174.1345,173.6343,173.7362,4125.0
2015-09-21 12:40:00,187.62,187.72,187.23,187.56,13106.0,173.801,173.8936,173.4397,173.7454,13106.0
2015-09-21 12:50:00,187.25,187.47,186.89,187.11,15425.0,173.4583,173.6621,173.1248,173.3286,15425.0
2015-09-21 13:00:00,187.11,187.68,187.11,187.48,6200.0,173.3286,173.8566,173.3286,173.6713,6200.0
2015-09-21 13:10:00,187.45,187.64,187.45,187.64,1900.0,173.6435,173.8195,173.6435,173.8195,1900.0
2015-09-21 13:20:00,187.82,188.1,187.82,188.08,6500.0,173.9863,174.2457,173.9863,174.2271,6500.0
2015-09-21 13:30:00,188.05,188.08,187.67,188.08,8469.0,174.1993,174.2271,173.8473,174.2271,8469.0
2015-09-21 13:40:00,188.0,188.25,188.0,188.06,3064.0,174.153,174.3846,174.153,174.2086,3064.0
2015-09-21 13:50:00,187.93,187.96,187.69,187.76,4258.0,174.0882,174.116,173.8659,173.9307,4258.0
2015-09-21 14:00:00,187.76,187.92,187.65,187.83,10026.0,173.9307,174.0789,173.8288,173.9955,10026.0
2015-09-21 14:10:00,187.67,187.86,187.37,187.82,2622.0,173.8473,174.0233,173.5694,173.9863,2622.0
2015-09-21 14:20:00,187.71,188.1,187.71,188.04,4256.0,173.8844,174.2457,173.8844,174.1901,4256.0
2015-09-21 14:30:00,187.95,188.57,187.9,188.42,3529.0,174.1067,174.681,174.0604,174.5421,3529.0
2015-09-21 14:40:00,188.46,188.68,188.4,188.68,4350.0,174.5791,174.7829,174.5236,174.7829,4350.0
2015-09-21 14:50:00,188.72,188.97,188.72,188.74,7680.0,174.82,175.0516,174.82,174.8385,7680.0
2015-09-21 15:00:00,188.77,188.94,188.76,188.82,10565.0,174.8663,175.0238,174.857,174.9126,10565.0
2015-09-21 15:10:00,188.8,189.01,188.79,188.88,9486.0,174.8941,175.0886,174.8848,174.9682,9486.0
2015-09-21 15:20:00,188.81,189.15,188.78,188.99,33704.0,174.9034,175.2183,174.8756,175.0701,33704.0
2015-09-21 15:30:00,188.99,189.0,188.52,188.52,15165.0,175.0701,175.0794,174.6347,174.6347,15165.0
2015-09-21 15:40:00,188.48,188.99,188.39,188.94,32806.0,174.5977,175.0701,174.5143,175.0238,32806.0
2015-09-21 15:50:00,188.71,189.01,188.64,188.93,46929.0,174.8107,175.0886,174.7459,175.0145,46929.0
2015-09-22 09:30:00,187.67,187.84,185.14,187.27,17406.0,173.8473,174.0048,171.5037,173.4768,17406.0
2015-09-22 09:40:00,187.26,187.37,186.62,186.62,7248.0,173.4675,173.5694,172.8747,172.8747,7248.0
2015-09-22 09:50:00,186.61,187.76,186.61,187.27,14012.0,172.8654,173.9307,172.8654,173.4768,14012.0
2015-09-22 10:00:00,187.35,187.5,186.76,187.46,14808.0,173.5509,173.6899,173.0044,173.6528,14808.0
2015-09-22 10:10:00,187.27,187.83,187.27,187.49,9052.0,173.4768,173.9955,173.4768,173.6806,9052.0
2015-09-22 10:20:00,187.5,187.98,187.36,187.86,13399.0,173.6899,174.1345,173.5602,174.0233,13399.0
2015-09-22 10:30:00,187.65,187.79,187.34,187.65,16565.0,173.8288,173.9585,173.5416,173.8288,16565.0
2015-09-22 10:40:00,187.46,187.6,187.3,187.53,11668.0,173.6528,173.7825,173.5046,173.7176,11668.0
2015-09-22 10:50:00,187.48,187.75,187.37,187.55,10457.0,173.6713,173.9214,173.5694,173.7362,10457.0
2015-09-22 11:00:00,187.59,187.88,187.48,187.73,3331.0,173.7732,174.0419,173.6713,173.9029,3331.0
2015-09-22 11:10:00,187.76,188.2,187.63,187.83,5039.0,173.9307,174.3383,173.8103,173.9955,5039.0
2015-09-22 11:20:00,187.75,188.1,187.6,187.85,9805.0,173.9214,174.2457,173.7825,174.0141,9805.0
2015-09-22 11:30:00,187.81,187.9,187.63,187.66,5754.0,173.977,174.0604,173.8103,173.8381,5754.0
2015-09-22 11:40:00,187.73,188.26,187.57,188.06,17109.0,173.9029,174.3939,173.7547,174.2086,17109.0
2015-09-22 11:50:00,188.06,188.22,188.06,188.15,1000.0,174.2086,174.3568,174.2086,174.292,1000.0
2015-09-22 12:00:00,188.03,188.58,187.8,188.58,3692.0,174.1808,174.6903,173.9678,174.6903,3692.0
2015-09-22 12:10:00,188.6,188.82,188.53,188.82,1000.0,174.7088,174.9126,174.644,174.9126,1000.0
2015-09-22 12:20:00,188.78,188.98,188.69,188.86,11401.0,174.8756,175.0608,174.7922,174.9497,11401.0
2015-09-22 12:30:00,188.89,189.05,188.54,188.98,13985.0,174.9775,175.1257,174.6533,175.0608,13985.0
2015-09-22 12:40:00,189.07,189.19,188.71,188.85,3100.0,175.1442,175.2554,174.8107,174.9404,3100.0
2015-09-22 12:50:00,188.74,188.74,188.29,188.67,5530.0,174.8385,174.8385,174.4217,174.7737,5530.0
2015-09-22 13:00:00,188.57,188.74,188.41,188.5,27508.0,174.681,174.8385,174.5328,174.6162,27508.0
2015-09-22 13:10:00,188.62,188.66,188.1,188.15,1200.0,174.7274,174.7644,174.2457,174.292,1200.0
2015-09-22 13:20:00,188.15,188.26,187.77,187.77,1800.0,174.292,174.3939,173.94,173.94,1800.0
2015-09-22 13:30:00,187.72,188.19,187.72,188.09,9554.0,173.8936,174.329,173.8936,174.2364,9554.0
2015-09-22 13:40:00,188.07,188.69,188.07,188.48,16921.0,174.2179,174.7922,174.2179,174.5977,16921.0
2015-09-22 13:50:00,188.46,188.9,188.38,188.89,7720.0,174.5791,174.9867,174.505,174.9775,7720.0
2015-09-22 14:00:00,188.71,188.98,188.62,188.79,4638.0,174.8107,175.0608,174.7274,174.8848,4638.0
2015-09-22 14:10:00,188.78,188.98,188.65,188.72,16167.0,174.8756,175.0608,174.7551,174.82,16167.0
2015-09-22 14:20:00,188.62,188.63,188.26,188.56,9868.0,174.7274,174.7366,174.3939,174.6718,9868.0
2015-09-22 14:30:00,188.5,188.67,188.39,188.57,9706.0,174.6162,174.7737,174.5143,174.681,9706.0
2015-09-22 14:40:00,188.5,188.53,188.25,188.25,2800.0,174.6162,174.644,174.3846,174.3846,2800.0
2015-09-22 14:50:00,188.43,188.81,188.39,188.81,8003.0,174.5514,174.9034,174.5143,174.9034,8003.0
2015-09-22 15:00:00,188.67,188.86,188.43,188.43,2500.0,174.7737,174.9497,174.5514,174.5514,2500.0
2015-09-22 15:10:00,188.47,188.64,188.42,188.43,4353.0,174.5884,174.7459,174.5421,174.5514,4353.0
2015-09-22 15:20:00,188.47,188.71,188.35,188.53,5070.0,174.5884,174.8107,174.4772,174.644,5070.0
2015-09-22 15:30:00,188.72,188.88,188.53,188.85,6100.0,174.82,174.9682,174.644,174.9404,6100.0
2015-09-22 15:40:00,188.88,188.88,188.53,188.66,27011.0,174.9682,174.9682,174.644,174.7644,27011.0
2015-09-22 15:50:00,188.62,188.87,188.39,188.54,20416.0,174.7274,174.9589,174.5143,174.6533,20416.0
2015-09-23 09:30:00,188.47,189.43,187.1,188.28,20285.0,174.5884,175.4777,173.3193,174.4124,20285.0
2015-09-23 09:40:00,188.23,188.46,188.12,188.18,11015.0,174.3661,174.5791,174.2642,174.3198,11015.0
2015-09-23 09:50:00,188.15,188.31,187.94,188.0,8098.0,174.292,174.4402,174.0974,174.153,8098.0
2015-09-23 10:00:00,188.01,188.38,188.01,188.2,12767.0,174.1623,174.505,174.1623,174.3383,12767.0
2015-09-23 10:10:00,188.07,188.31,188.06,188.18,4844.0,174.2179,174.4402,174.2086,174.3198,4844.0
2015-09-23 10:20:00,188.19,188.43,187.97,188.34,9671.0,174.329,174.5514,174.1252,174.468,9671.0
2015-09-23 10:30:00,188.35,189.01,188.31,188.89,17400.0,174.4772,175.0886,174.4402,174.9775,17400.0
2015-09-23 10:40:00,188.82,189.31,188.6,188.97,12933.0,174.9126,175.3665,174.7088,175.0516,12933.0
2015-09-23 10:50:00,189.17,189.34,189.0,189.25,12640.0,175.2368,175.3943,175.0794,175.311,12640.0
2015-09-23 11:00:00,189.27,189.5,189.16,189.26,26780.0,175.3295,175.5425,175.2276,175.3202,26780.0
2015-09-23 11:10:00,189.26,189.6,189.18,189.54,9428.0,175.3202,175.6352,175.2461,175.5796,9428.0
2015-09-23 11:20:00,189.52,189.56,189.07,189.25,12676.0,175.5611,175.5981,175.1442,175.311,12676.0
2015-09-23 11:30:00,189.13,189.44,189.13,189.26,7161.0,175.1998,175.487,175.1998,175.3202,7161.0
2015-09-23 11:40:00,189.35,189.35,188.89,189.03,9235.0,175.4036,175.4036,174.9775,175.1072,9235.0
2015-09-23 11:50:00,189.09,189.28,188.75,188.77,10344.0,175.1627,175.3387,174.8478,174.8663,10344.0
2015-09-23 12:00:00,188.82,188.85,188.22,188.66,40028.0,174.9126,174.9404,174.3568,174.7644,40028.0
2015-09-23 12:10:00,188.68,188.85,188.52,188.52,4100.0,174.7829,174.9404,174.6347,174.6347,4100.0
2015-09-23 12:20:00,188.6,188.6,188.21,188.55,2100.0,174.7088,174.7088,174.3476,174.6625,2100.0
2015-09-23 12:30:00,188.54,188.65,188.39,188.55,6935.0,174.6533,174.7551,174.5143,174.6625,6935.0
2015-09-23 12:40:00,188.3,188.48,188.24,188.42,1801.0,174.4309,174.5977,174.3753,174.5421,1801.0
2015-09-23 12:50:00,188.21,188.42,188.21,188.34,2999.0,174.3476,174.5421,174.3476,174.468,2999.0
2015-09-23 13:00:00,188.4,188.68,187.85,188.4,23249.0,174.5236,174.7829,174.0141,174.5236,23249.0
2015-09-23 13:10:00,188.42,188.56,188.2,188.44,1650.0,174.5421,174.6718,174.3383,174.5606,1650.0
2015-09-23 13:20:00,188.5,188.53,187.97,188.01,9324.0,174.6162,174.644,174.1252,174.1623,9324.0
2015-09-23 13:30:00,188.09,188.28,187.98,188.11,16246.0,174.2364,174.4124,174.1345,174.2549,16246.0
2015-09-23 13:40:00,188.05,188.49,188.01,188.37,3900.0,174.1993,174.6069,174.1623,174.4958,3900.0
2015-09-23 13:50:00,188.33,188.51,188.26,188.51,6816.0,174.4587,174.6255,174.3939,174.6255,6816.0
2015-09-23 14:00:00,188.42,188.87,188.35,188.59,7481.0,174.5421,174.9589,174.4772,174.6996,7481.0
2015-09-23 14:10:00,188.69,188.69,188.38,188.38,10755.0,174.7922,174.7922,174.505,174.505,10755.0
2015-09-23 14:20:00,188.27,188.27,188.03,188.16,5600.0,174.4031,174.4031,174.1808,174.3012,5600.0
2015-09-23 14:30:00,188.21,188.4,187.97,188.06,7731.0,174.3476,174.5236,174.1252,174.2086,7731.0
2015-09-23 14:40:00,188.06,188.37,187.94,188.31,3230.0,174.2086,174.4958,174.0974,174.4402,3230.0
2015-09-23 14:50:00,188.37,188.47,188.22,188.39,3310.0,174.4958,174.5884,174.3568,174.5143,3310.0
2015-09-23 15:00:00,188.31,188.72,188.22,188.36,8538.0,174.4402,174.82,174.3568,174.4865,8538.0
2015-09-23 15:10:00,188.5,188.5,187.98,188.49,6010.0,174.6162,174.6162,174.1345,174.6069,6010.0
2015-09-23 15:20:00,188.43,188.76,188.29,188.76,5710.0,174.5514,174.857,174.4217,174.857,5710.0
2015-09-23 15:30:00,188.72,188.96,188.61,188.91,7492.0,174.82,175.0423,174.7181,174.996,7492.0
2015-09-23 15:40:00,188.86,189.24,188.81,188.85,11548.0,174.9497,175.3017,174.9034,174.9404,11548.0
2015-09-23 15:50:00,188.88,188.95,188.5,188.68,40259.0,174.9682,175.0331,174.6162,174.7829,40259.0
2015-09-24 09:30:00,187.62,188.33,186.37,187.16,27813.0,173.801,174.4587,172.6431,173.3749,27813.0
2015-09-24 09:40:00,186.98,187.06,186.5,187.06,12872.0,173.2082,173.2823,172.7635,173.2823,12872.0
2015-09-24 09:50:00,187.0,187.2,186.68,186.68,20364.0,173.2267,173.4119,172.9302,172.9302,20364.0
2015-09-24 10:00:00,186.81,186.88,186.3,186.41,10420.0,173.0507,173.1155,172.5782,172.6801,10420.0
2015-09-24 10:10:00,186.48,186.62,185.75,185.81,6741.0,172.745,172.8747,172.0687,172.1243,6741.0
2015-09-24 10:20:00,185.87,185.87,185.19,185.19,7293.0,172.1799,172.1799,171.55,171.55,7293.0
2015-09-24 10:30:00,185.2,185.44,184.75,184.92,8413.0,171.5593,171.7816,171.1424,171.2999,8413.0
2015-09-24 10:40:00,184.89,184.98,184.77,184.87,6050.0,171.2721,171.3555,171.1609,171.2536,6050.0
2015-09-24 10:50:00,184.75,185.06,184.69,184.96,9689.0,171.1424,171.4296,171.0868,171.3369,9689.0
2015-09-24 11:00:00,184.91,184.96,184.74,184.75,2795.0,171.2906,171.3369,171.1331,171.1424,2795.0
2015-09-24 11:10:00,184.85,185.19,184.65,185.19,3600.0,171.235,171.55,171.0498,171.55,3600.0
2015-09-24 11:20:00,185.19,185.3,184.95,185.02,3700.0,171.55,171.6519,171.3277,171.3925,3700.0
2015-09-24 11:30:00,185.05,185.35,184.93,185.06,17417.0,171.4203,171.6982,171.3091,171.4296,17417.0
2015-09-24 11:40:00,184.9,185.31,184.88,185.21,7721.0,171.2814,171.6612,171.2628,171.5685,7721.0
2015-09-24 11:50:00,185.08,185.78,185.07,185.77,3400.0,171.4481,172.0965,171.4388,172.0873,3400.0
2015-09-24 12:00:00,185.75,186.09,185.59,185.78,15148.0,172.0687,172.3837,171.9205,172.0965,15148.0
2015-09-24 12:10:00,185.78,185.83,185.57,185.8,6406.0,172.0965,172.1429,171.902,172.1151,6406.0
2015-09-24 12:20:00,185.8,185.87,185.75,185.86,2133.0,172.1151,172.1799,172.0687,172.1706,2133.0
2015-09-24 12:30:00,185.91,186.42,185.91,186.3,10139.0,172.217,172.6894,172.217,172.5782,10139.0
2015-09-24 12:40:00,186.31,186.36,186.05,186.28,14600.0,172.5875,172.6338,172.3466,172.5597,14600.0
2015-09-24 12:50:00,186.26,186.49,186.23,186.38,9110.0,172.5412,172.7542,172.5134,172.6523,9110.0
2015-09-24 13:00:00,186.4,186.47,186.27,186.3,9442.0,172.6709,172.7357,172.5504,172.5782,9442.0
2015-09-24 13:10:00,186.31,186.31,185.86,185.9,18417.0,172.5875,172.5875,172.1706,172.2077,18417.0
2015-09-24 13:20:00,185.9,186.06,185.88,186.06,10730.0,172.2077,172.3559,172.1892,172.3559,10730.0
2015-09-24 13:30:00,186.02,186.34,186.02,186.3,2220.0,172.3189,172.6153,172.3189,172.5782,2220.0
2015-09-24 13:40:00,186.3,186.48,186.28,186.48,11618.0,172.5782,172.745,172.5597,172.745,11618.0
2015-09-24 13:50:00,186.48,186.52,186.32,186.37,12474.0,172.745,172.782,172.5968,172.6431,12474.0
2015-09-24 14:00:00,186.34,186.51,186.22,186.5,10740.0,172.6153,172.7728,172.5041,172.7635,10740.0
2015-09-24 14:10:00,186.5,186.59,186.1,186.41,18526.0,172.7635,172.8469,172.393,172.6801,18526.0
2015-09-24 14:20:00,186.5,186.62,186.16,186.16,20996.0,172.7635,172.8747,172.4485,172.4485,20996.0
2015-09-24 14:30:00,186.24,186.4,186.23,186.32,4951.0,172.5227,172.6709,172.5134,172.5968,4951.0
2015-09-24 14:40:00,186.39,186.64,186.12,186.64,8980.0,172.6616,172.8932,172.4115,172.8932,8980.0
2015-09-24 14:50:00,186.74,186.93,186.59,186.6,8300.0,172.9858,173.1618,172.8469,172.8561,8300.0
2015-09-24 15:00:00,186.58,186.65,185.72,185.9,7400.0,172.8376,172.9025,172.041,172.2077,7400.0
2015-09-24 15:10:00,185.86,186.28,185.71,186.28,7758.0,172.1706,172.5597,172.0317,172.5597,7758.0
2015-09-24 15:20:00,186.29,186.64,186.29,186.5,8826.0,172.569,172.8932,172.569,172.7635,8826.0
2015-09-24 15:30:00,186.49,186.5,185.9,185.98,11322.0,172.7542,172.7635,172.2077,172.2818,11322.0
2015-09-24 15:40:00,185.96,186.15,185.93,186.02,14025.0,172.2633,172.4393,172.2355,172.3189,14025.0
2015-09-24 15:50:00,186.02,186.26,185.78,185.98,39567.0,172.3189,172.5412,172.0965,172.2818,39567.0
2015-09-25 09:30:00,186.89,187.58,185.95,186.43,14544.0,173.1248,173.764,172.254,172.6987,14544.0
2015-09-25 09:40:00,186.25,186.41,185.52,186.05,42153.0,172.5319,172.6801,171.8557,172.3466,42153.0
2015-09-25 09:50:00,186.11,186.37,185.8,185.85,3369.0,172.4022,172.6431,172.1151,172.1614,3369.0
2015-09-25 10:00:00,185.77,185.79,184.93,185.05,37769.0,172.0873,172.1058,171.3091,171.4203,37769.0
2015-09-25 10:10:00,185.0,185.58,184.93,185.21,16262.0,171.374,171.9113,171.3091,171.5685,16262.0
2015-09-25 10:20:00,185.4,185.58,185.16,185.36,3323.0,171.7445,171.9113,171.5222,171.7075,3323.0
2015-09-25 10:30:00,185.37,186.07,185.31,185.82,16772.0,171.7167,172.3652,171.6612,172.1336,16772.0
2015-09-25 10:40:00,185.79,185.85,185.28,185.28,13739.0,172.1058,172.1614,171.6334,171.6334,13739.0
2015-09-25 10:50:00,185.32,185.8,185.32,185.55,20219.0,171.6704,172.1151,171.6704,171.8835,20219.0
2015-09-25 11:00:00,185.65,185.65,184.99,185.35,14367.0,171.9761,171.9761,171.3647,171.6982,14367.0
2015-09-25 11:10:00,185.3,185.6,185.18,185.19,1200.0,171.6519,171.9298,171.5407,171.55,1200.0
2015-09-25 11:20:00,185.16,185.37,184.95,185.03,9031.0,171.5222,171.7167,171.3277,171.4018,9031.0
2015-09-25 11:30:00,185.08,185.53,184.96,185.47,8266.0,171.4481,171.8649,171.3369,171.8094,8266.0
2015-09-25 11:40:00,185.46,185.48,184.94,185.46,25371.0,171.8001,171.8186,171.3184,171.8001,25371.0
2015-09-25 11:50:00,185.51,185.65,185.4,185.65,2000.0,171.8464,171.9761,171.7445,171.9761,2000.0
2015-09-25 12:00:00,185.58,185.7,185.48,185.49,3038.0,171.9113,172.0224,171.8186,171.8279,3038.0
2015-09-25 12:10:00,185.49,185.54,184.92,185.27,13265.0,171.8279,171.8742,171.2999,171.6241,13265.0
2015-09-25 12:20:00,185.26,185.64,185.25,185.64,1500.0,171.6148,171.9668,171.6056,171.9668,1500.0
2015-09-25 12:30:00,185.46,185.56,185.14,185.19,3571.0,171.8001,171.8927,171.5037,171.55,3571.0
2015-09-25 12:40:00,185.23,185.37,185.23,185.34,3231.0,171.587,171.7167,171.587,171.6889,3231.0
2015-09-25 12:50:00,185.25,185.68,185.25,185.57,14989.0,171.6056,172.0039,171.6056,171.902,14989.0
2015-09-25 13:00:00,185.59,185.86,185.39,185.58,16908.0,171.9205,172.1706,171.7353,171.9113,16908.0
2015-09-25 13:10:00,185.43,185.5,185.34,185.36,2000.0,171.7723,171.8372,171.6889,171.7075,2000.0
2015-09-25 13:20:00,185.42,185.49,185.27,185.3,3693.0,171.7631,171.8279,171.6241,171.6519,3693.0
2015-09-25 13:30:00,185.21,185.27,184.98,185.0,5021.0,171.5685,171.6241,171.3555,171.374,5021.0
2015-09-25 13:40:00,185.0,185.18,184.72,184.84,25455.0,171.374,171.5407,171.1146,171.2258,25455.0
2015-09-25 13:50:00,184.81,185.05,184.32,184.45,41062.0,171.198,171.4203,170.7441,170.8645,41062.0
2015-09-25 14:00:00,184.47,184.48,183.85,184.01,13719.0,170.883,170.8923,170.3087,170.4569,13719.0
2015-09-25 14:10:00,184.01,184.01,182.92,182.92,17050.0,170.4569,170.4569,169.4472,169.4472,17050.0
2015-09-25 14:20:00,182.91,182.93,182.31,182.58,23746.0,169.4379,169.4565,168.8821,169.1322,23746.0
2015-09-25 14:30:00,182.58,182.89,182.26,182.39,39296.0,169.1322,169.4194,168.8358,168.9562,39296.0
2015-09-25 14:40:00,182.43,182.87,180.68,180.69,112286.0,168.9933,169.4009,167.3722,167.3814,112286.0
2015-09-25 14:50:00,180.71,181.84,180.69,181.77,79057.0,167.4,168.4467,167.3814,168.3819,79057.0
2015-09-25 15:00:00,181.82,181.82,181.1,181.24,37835.0,168.4282,168.4282,167.7612,167.8909,37835.0
2015-09-25 15:10:00,181.21,181.3,180.83,180.83,20628.0,167.8631,167.9465,167.5111,167.5111,20628.0
2015-09-25 15:20:00,180.82,181.69,180.77,181.65,32724.0,167.5019,168.3078,167.4555,168.2707,32724.0
2015-09-25 15:30:00,181.61,182.12,181.38,181.4,66154.0,168.2337,168.7061,168.0206,168.0391,66154.0
2015-09-25 15:40:00,181.4,181.58,181.04,181.46,79318.0,168.0391,168.2059,167.7057,168.0947,79318.0
2015-09-25 15:50:00,181.42,181.45,180.89,181.27,124890.0,168.0577,168.0855,167.5667,167.9187,124890.0
2015-09-28 09:30:00,180.29,180.93,179.18,179.6,39375.0,167.289,167.8828,166.259,166.6487,39375.0
2015-09-28 09:40:00,179.68,179.95,178.73,178.76,74798.0,166.723,166.9735,165.8415,165.8693,74798.0
2015-09-28 09:50:00,178.74,179.05,177.36,177.63,47550.0,165.8508,166.1384,164.5703,164.8208,47550.0
2015-09-28 10:00:00,177.59,177.6,176.76,177.4,27227.0,164.7837,164.793,164.0135,164.6074,27227.0
2015-09-28 10:10:00,177.29,177.29,176.44,177.07,25560.0,164.5053,164.5053,163.7166,164.3012,25560.0
2015-09-28 10:20:00,177.11,177.79,176.96,177.1,23421.0,164.3383,164.9693,164.1991,164.329,23421.0
2015-09-28 10:30:00,177.0,177.11,175.64,176.06,27753.0,164.2362,164.3383,162.9743,163.364,27753.0
2015-09-28 10:40:00,176.01,176.1,175.69,176.0,16222.0,163.3176,163.4011,163.0207,163.3084,16222.0
2015-09-28 10:50:00,175.95,176.21,175.85,176.0,32651.0,163.262,163.5032,163.1692,163.3084,32651.0
2015-09-28 11:00:00,176.0,177.06,176.0,176.57,14830.0,163.3084,164.2919,163.3084,163.8372,14830.0
2015-09-28 11:10:00,176.57,176.57,175.86,175.94,20180.0,163.8372,163.8372,163.1784,163.2527,20180.0
2015-09-28 11:20:00,175.84,176.19,175.74,176.11,23208.0,163.1599,163.4847,163.0671,163.4104,23208.0
2015-09-28 11:30:00,176.11,176.82,176.01,176.82,21833.0,163.4104,164.0692,163.3176,164.0692,21833.0
2015-09-28 11:40:00,176.68,177.27,176.44,177.27,40128.0,163.9393,164.4868,163.7166,164.4868,40128.0
2015-09-28 11:50:00,177.15,177.15,176.22,176.36,14529.0,164.3754,164.3754,163.5125,163.6424,14529.0
2015-09-28 12:00:00,176.34,176.39,175.8,175.98,23371.0,163.6238,163.6702,163.1228,163.2898,23371.0
2015-09-28 12:10:00,175.9,176.19,175.76,175.91,26448.0,163.2156,163.4847,163.0857,163.2248,26448.0
2015-09-28 12:20:00,175.78,176.33,175.75,176.0,32736.0,163.1042,163.6146,163.0764,163.3084,32736.0
2015-09-28 12:30:00,175.95,175.95,175.16,175.55,25828.0,163.262,163.262,162.5289,162.8908,25828.0
2015-09-28 12:40:00,175.43,175.57,174.72,174.72,12469.0,162.7795,162.9094,162.1207,162.1207,12469.0
2015-09-28 12:50:00,174.71,174.71,173.57,173.57,10807.0,162.1114,162.1114,161.0536,161.0536,10807.0
2015-09-28 13:00:00,173.57,173.57,172.84,173.23,24069.0,161.0536,161.0536,160.3762,160.7381,24069.0
2015-09-28 13:10:00,173.3,173.79,172.89,173.14,31199.0,160.8031,161.2577,160.4226,160.6546,31199.0
2015-09-28 13:20:00,173.14,173.46,173.03,173.29,8548.0,160.6546,160.9515,160.5525,160.7938,8548.0
2015-09-28 13:30:00,173.44,174.03,173.24,174.03,26279.0,160.933,161.4804,160.7474,161.4804,26279.0
2015-09-28 13:40:00,173.93,174.12,173.33,173.59,13299.0,161.3876,161.5639,160.8309,161.0721,13299.0
2015-09-28 13:50:00,173.57,173.69,172.96,172.96,25909.0,161.0536,161.1649,160.4876,160.4876,25909.0
2015-09-28 14:00:00,172.95,173.29,172.71,173.28,36497.0,160.4783,160.7938,160.2556,160.7845,36497.0
2015-09-28 14:10:00,173.27,173.61,173.05,173.61,28350.0,160.7752,161.0907,160.5711,161.0907,28350.0
2015-09-28 14:20:00,173.46,175.21,173.27,175.21,23715.0,160.9515,162.5753,160.7752,162.5753,23715.0
2015-09-28 14:30:00,175.14,175.46,174.73,175.21,25108.0,162.5104,162.8073,162.1299,162.5753,25108.0
2015-09-28 14:40:00,175.23,176.21,175.12,176.05,19152.0,162.5939,163.5032,162.4918,163.3547,19152.0
2015-09-28 14:50:00,176.16,176.17,175.35,175.58,21353.0,163.4568,163.4661,162.7052,162.9186,21353.0
2015-09-28 15:00:00,175.54,175.73,175.12,175.16,13519.0,162.8815,163.0578,162.4918,162.5289,13519.0
2015-09-28 15:10:00,175.0,175.0,174.5,174.69,85007.0,162.3805,162.3805,161.9165,162.0928,85007.0
2015-09-28 15:20:00,174.69,174.78,174.0,174.27,34796.0,162.0928,162.1763,161.4526,161.7031,34796.0
2015-09-28 15:30:00,174.43,175.0,174.23,174.45,54666.0,161.8516,162.3805,161.666,161.8701,54666.0
2015-09-28 15:40:00,174.31,174.83,174.25,174.59,75355.0,161.7402,162.2227,161.6845,162.0,75355.0
2015-09-28 15:50:00,174.59,175.15,174.18,174.26,173394.0,162.0,162.5196,161.6196,161.6938,173394.0
2015-09-29 09:30:00,174.35,175.14,173.94,174.4,41962.0,161.7773,162.5104,161.3969,161.8237,41962.0
2015-09-29 09:40:00,174.34,174.46,173.29,173.75,30955.0,161.7681,161.8794,160.7938,161.2206,30955.0
2015-09-29 09:50:00,173.9,175.24,173.55,175.24,8103.0,161.3598,162.6032,161.035,162.6032,8103.0
2015-09-29 10:00:00,175.28,175.37,174.61,174.95,13300.0,162.6403,162.7238,162.0186,162.3341,13300.0
2015-09-29 10:10:00,175.03,177.23,175.03,177.13,18754.0,162.4083,164.4497,162.4083,164.3569,18754.0
2015-09-29 10:20:00,177.22,177.28,176.08,177.2,19387.0,164.4404,164.496,163.3826,164.4218,19387.0
2015-09-29 10:30:00,177.06,177.3,176.67,176.91,18635.0,164.2919,164.5146,163.93,164.1527,18635.0
2015-09-29 10:40:00,176.82,176.89,176.09,176.5,17440.0,164.0692,164.1342,163.3919,163.7723,17440.0
2015-09-29 10:50:00,176.51,176.55,176.2,176.39,16515.0,163.7816,163.8187,163.4939,163.6702,16515.0
2015-09-29 11:00:00,176.32,176.73,176.32,176.45,4456.0,163.6053,163.9857,163.6053,163.7259,4456.0
2015-09-29 11:10:00,176.45,176.49,175.13,175.15,19373.0,163.7259,163.763,162.5011,162.5196,19373.0
2015-09-29 11:20:00,175.08,176.26,175.08,176.2,14700.0,162.4547,163.5496,162.4547,163.4939,14700.0
2015-09-29 11:30:00,176.11,176.21,175.68,175.97,13791.0,163.4104,163.5032,163.0114,163.2805,13791.0
2015-09-29 11:40:00,176.28,176.4,175.99,176.29,23728.0,163.5682,163.6795,163.2991,163.5774,23728.0
2015-09-29 11:50:00,176.33,176.7,175.9,175.97,15527.0,163.6146,163.9579,163.2156,163.2805,15527.0
2015-09-29 12:00:00,175.97,176.12,175.73,176.0,32849.0,163.2805,163.4197,163.0578,163.3084,32849.0
2015-09-29 12:10:00,175.92,176.0,175.69,175.86,36067.0,163.2341,163.3084,163.0207,163.1784,36067.0
2015-09-29 12:20:00,175.8,176.27,175.61,176.26,25477.0,163.1228,163.5589,162.9465,163.5496,25477.0
2015-09-29 12:30:00,176.19,176.61,176.08,176.48,35153.0,163.4847,163.8744,163.3826,163.7537,35153.0
2015-09-29 12:40:00,176.46,176.57,176.08,176.08,21362.0,163.7352,163.8372,163.3826,163.3826,21362.0
2015-09-29 12:50:00,176.06,176.47,175.89,176.24,14838.0,163.364,163.7445,163.2063,163.531,14838.0
2015-09-29 13:00:00,176.07,176.51,176.02,176.32,12103.0,163.3733,163.7816,163.3269,163.6053,12103.0
2015-09-29 13:10:00,176.31,176.86,176.24,176.81,20545.0,163.596,164.1063,163.531,164.0599,20545.0
2015-09-29 13:20:00,176.73,177.1,176.36,176.54,19017.0,163.9857,164.329,163.6424,163.8094,19017.0
2015-09-29 13:30:00,176.58,176.9,176.55,176.68,26137.0,163.8465,164.1435,163.8187,163.9393,26137.0
2015-09-29 13:40:00,176.72,176.99,176.68,176.9,11317.0,163.9764,164.227,163.9393,164.1435,11317.0
2015-09-29 13:50:00,176.92,177.05,176.41,176.5,17060.0,164.162,164.2826,163.6888,163.7723,17060.0
2015-09-29 14:00:00,176.42,176.56,176.04,176.04,14414.0,163.6981,163.828,163.3455,163.3455,14414.0
2015-09-29 14:10:00,176.04,176.56,175.67,175.79,27518.0,163.3455,163.828,163.0021,163.1135,27518.0
2015-09-29 14:20:00,175.8,176.54,175.74,176.53,16072.0,163.1228,163.8094,163.0671,163.8001,16072.0
2015-09-29 14:30:00,176.52,176.52,175.88,176.28,18284.0,163.7909,163.7909,163.197,163.5682,18284.0
2015-09-29 14:40:00,176.34,176.71,175.81,175.81,11700.0,163.6238,163.9672,163.1321,163.1321,11700.0
2015-09-29 14:50:00,175.62,175.9,175.23,175.24,31788.0,162.9558,163.2156,162.5939,162.6032,31788.0
2015-09-29 15:00:00,175.25,175.52,175.02,175.02,84247.0,162.6124,162.863,162.399,162.399,84247.0
2015-09-29 15:10:00,175.02,175.41,175.02,175.3,22068.0,162.399,162.7609,162.399,162.6588,22068.0
2015-09-29 15:20:00,175.34,175.34,174.67,174.67,14766.0,162.6959,162.6959,162.0743,162.0743,14766.0
2015-09-29 15:30:00,174.78,175.26,174.72,175.11,33307.0,162.1763,162.6217,162.1207,162.4825,33307.0
2015-09-29 15:40:00,175.09,175.41,174.88,175.2,69683.0,162.464,162.7609,162.2691,162.566,69683.0
2015-09-29 15:50:00,175.29,176.0,175.25,175.86,80682.0,162.6496,163.3084,162.6124,163.1784,80682.0
2015-09-30 09:30:00,177.09,177.23,176.53,176.7,25152.0,164.3198,164.4497,163.8001,163.9579,25152.0
2015-09-30 09:40:00,176.6,177.66,176.07,177.4,69087.0,163.8651,164.8486,163.3733,164.6074,69087.0
2015-09-30 09:50:00,177.73,177.84,176.72,176.81,10185.0,164.9136,165.0157,163.9764,164.0599,10185.0
2015-09-30 10:00:00,176.68,177.1,175.72,176.51,116825.0,163.9393,164.329,163.0485,163.7816,116825.0
2015-09-30 10:10:00,176.51,177.39,175.89,176.97,110061.0,163.7816,164.5981,163.2063,164.2084,110061.0
2015-09-30 10:20:00,176.97,177.73,176.94,177.62,58433.0,164.2084,164.9136,164.1806,164.8115,58433.0
2015-09-30 10:30:00,177.64,179.45,177.64,178.96,135935.0,164.8301,166.5096,164.8301,166.0549,135935.0
2015-09-30 10:40:00,178.92,178.99,178.24,178.48,21731.0,166.0178,166.0827,165.3868,165.6095,21731.0
2015-09-30 10:50:00,178.57,178.57,177.45,177.54,9865.0,165.693,165.693,164.6538,164.7373,9865.0
2015-09-30 11:00:00,177.53,178.37,177.25,178.22,39770.0,164.728,165.5074,164.4682,165.3683,39770.0
2015-09-30 11:10:00,178.22,178.33,177.81,178.08,13917.0,165.3683,165.4703,164.9878,165.2384,13917.0
2015-09-30 11:20:00,178.26,178.29,177.7,178.09,16809.0,165.4054,165.4332,164.8858,165.2476,16809.0
2015-09-30 11:30:00,178.09,178.15,177.5,177.58,14793.0,165.2476,165.3033,164.7002,164.7744,14793.0
2015-09-30 11:40:00,177.53,177.88,177.11,177.77,13381.0,164.728,165.0528,164.3383,164.9507,13381.0
2015-09-30 11:50:00,177.82,178.04,177.56,177.91,29904.0,164.9971,165.2012,164.7559,165.0806,29904.0
2015-09-30 12:00:00,177.95,178.0,177.33,177.61,24429.0,165.1177,165.1641,164.5424,164.8023,24429.0
2015-09-30 12:10:00,177.49,177.64,176.87,177.2,19162.0,164.6909,164.8301,164.1156,164.4218,19162.0
2015-09-30 12:20:00,177.27,177.45,176.95,177.38,23738.0,164.4868,164.6538,164.1898,164.5888,23738.0
2015-09-30 12:30:00,177.38,177.95,177.38,177.95,9365.0,164.5888,165.1177,164.5888,165.1177,9365.0
2015-09-30 12:40:00,177.79,177.81,177.16,177.16,8022.0,164.9693,164.9878,164.3847,164.3847,8022.0
2015-09-30 12:50:00,177.16,177.16,176.59,176.75,65809.0,164.3847,164.3847,163.8558,164.0043,65809.0
2015-09-30 13:00:00,176.75,176.93,176.69,176.69,11330.0,164.0043,164.1713,163.9486,163.9486,11330.0
2015-09-30 13:10:00,176.68,177.22,176.65,177.22,34990.0,163.9393,164.4404,163.9115,164.4404,34990.0
2015-09-30 13:20:00,177.18,177.24,176.78,176.86,19704.0,164.4033,164.4589,164.0321,164.1063,19704.0
2015-09-30 13:30:00,176.93,177.15,176.85,177.15,4592.0,164.1713,164.3754,164.0971,164.3754,4592.0
2015-09-30 13:40:00,177.24,177.58,177.16,177.47,91243.0,164.4589,164.7744,164.3847,164.6723,91243.0
2015-09-30 13:50:00,177.51,177.88,177.47,177.73,12000.0,164.7095,165.0528,164.6723,164.9136,12000.0
2015-09-30 14:00:00,177.75,177.75,177.43,177.56,12002.0,164.9322,164.9322,164.6352,164.7559,12002.0
2015-09-30 14:10:00,177.42,177.93,177.41,177.75,6964.0,164.626,165.0992,164.6167,164.9322,6964.0
2015-09-30 14:20:00,177.78,178.29,177.76,178.18,15756.0,164.96,165.4332,164.9414,165.3311,15756.0
2015-09-30 14:30:00,178.26,178.34,177.74,177.98,18104.0,165.4054,165.4796,164.9229,165.1456,18104.0
2015-09-30 14:40:00,178.2,178.4,178.07,178.21,13347.0,165.3497,165.5353,165.2291,165.359,13347.0
2015-09-30 14:50:00,178.17,178.4,178.01,178.31,9171.0,165.3219,165.5353,165.1734,165.4518,9171.0
2015-09-30 15:00:00,178.33,178.33,177.81,178.03,7248.0,165.4703,165.4703,164.9878,165.192,7248.0
2015-09-30 15:10:00,178.09,178.39,178.05,178.39,17617.0,165.2476,165.526,165.2105,165.526,17617.0
2015-09-30 15:20:00,178.28,178.65,178.23,178.57,13710.0,165.4239,165.7673,165.3775,165.693,13710.0
2015-09-30 15:30:00,178.63,178.9,178.51,178.65,23951.0,165.7487,165.9992,165.6374,165.7673,23951.0
2015-09-30 15:40:00,178.68,178.91,178.51,178.7,46150.0,165.7951,166.0085,165.6374,165.8137,46150.0
2015-09-30 15:50:00,178.69,178.96,178.68,178.83,132772.0,165.8044,166.0549,165.7951,165.9343,132772.0
2015-10-01 09:30:00,178.77,180.0,175.97,177.53,31914.0,165.8786,167.0199,163.2805,164.728,31914.0
2015-10-01 09:40:00,177.42,178.44,177.11,178.44,17340.0,164.626,165.5724,164.3383,165.5724,17340.0
2015-10-01 09:50:00,178.53,179.09,178.27,178.8,16639.0,165.6559,166.1755,165.4147,165.9064,16639.0
2015-10-01 10:00:00,178.72,178.89,178.25,178.84,33422.0,165.8322,165.9899,165.3961,165.9436,33422.0
2015-10-01 10:10:00,178.75,179.23,178.74,178.98,18857.0,165.86,166.3054,165.8508,166.0735,18857.0
2015-10-01 10:20:00,179.09,179.2,178.48,179.13,18451.0,166.1755,166.2776,165.6095,166.2126,18451.0
2015-10-01 10:30:00,179.13,179.67,179.04,179.61,67829.0,166.2126,166.7137,166.1291,166.658,67829.0
2015-10-01 10:40:00,179.77,179.98,179.42,179.81,22749.0,166.8065,167.0013,166.4817,166.8436,22749.0
2015-10-01 10:50:00,179.82,179.94,179.21,179.29,14520.0,166.8529,166.9642,166.2869,166.3611,14520.0
2015-10-01 11:00:00,179.3,179.72,179.17,179.39,30058.0,166.3704,166.7601,166.2498,166.4539,30058.0
2015-10-01 11:10:00,179.37,179.63,179.06,179.12,9247.0,166.4353,166.6766,166.1477,166.2034,9247.0
2015-10-01 11:20:00,178.77,179.38,178.7,179.31,14090.0,165.8786,166.4446,165.8137,166.3797,14090.0
2015-10-01 11:30:00,179.36,179.78,179.13,179.3,26467.0,166.4261,166.8158,166.2126,166.3704,26467.0
2015-10-01 11:40:00,179.3,179.38,179.04,179.1,24190.0,166.3704,166.4446,166.1291,166.1848,24190.0
2015-10-01 11:50:00,179.09,179.35,178.85,179.35,27793.0,166.1755,166.4168,165.9528,166.4168,27793.0
2015-10-01 12:00:00,179.27,179.35,178.88,179.06,12588.0,166.3425,166.4168,165.9807,166.1477,12588.0
2015-10-01 12:10:00,179.0,179.1,178.79,178.84,11375.0,166.092,166.1848,165.8972,165.9436,11375.0
2015-10-01 12:20:00,178.83,179.06,178.7,178.96,5782.0,165.9343,166.1477,165.8137,166.0549,5782.0
2015-10-01 12:30:00,178.91,179.16,178.9,179.16,19983.0,166.0085,166.2405,165.9992,166.2405,19983.0
2015-10-01 12:40:00,178.85,179.1,178.82,178.92,6562.0,165.9528,166.1848,165.925,166.0178,6562.0
2015-10-01 12:50:00,178.94,179.24,178.86,179.18,3400.0,166.0363,166.3147,165.9621,166.259,3400.0
2015-10-01 13:00:00,179.17,179.17,178.82,179.04,15674.0,166.2498,166.2498,165.925,166.1291,15674.0
2015-10-01 13:10:00,179.02,179.47,178.85,179.25,10700.0,166.1106,166.5281,165.9528,166.324,10700.0
2015-10-01 13:20:00,179.14,179.44,178.87,179.15,13351.0,166.2219,166.5003,165.9714,166.2312,13351.0
2015-10-01 13:30:00,179.14,179.5,179.12,179.45,8600.0,166.2219,166.556,166.2034,166.5096,8600.0
2015-10-01 13:40:00,179.36,179.51,179.19,179.51,8100.0,166.4261,166.5652,166.2683,166.5652,8100.0
2015-10-01 13:50:00,179.37,179.85,179.05,179.66,7401.0,166.4353,166.8807,166.1384,166.7044,7401.0
2015-10-01 14:00:00,179.64,180.11,179.43,180.0,25579.0,166.6859,167.122,166.491,167.0199,25579.0
2015-10-01 14:10:00,179.92,180.5,179.91,180.23,34858.0,166.9457,167.4838,166.9364,167.2333,34858.0
2015-10-01 14:20:00,180.2,180.36,179.89,180.08,20221.0,167.2055,167.3539,166.9178,167.0941,20221.0
2015-10-01 14:30:00,180.08,180.55,180.0,180.46,39442.0,167.0941,167.5302,167.0199,167.4467,39442.0
2015-10-01 14:40:00,180.48,180.48,180.02,180.15,24045.0,167.4653,167.4653,167.0385,167.1591,24045.0
2015-10-01 14:50:00,180.06,180.39,179.9,180.36,18290.0,167.0756,167.3818,166.9271,167.3539,18290.0
2015-10-01 15:00:00,180.15,180.42,179.65,179.76,22738.0,167.1591,167.4096,166.6951,166.7972,22738.0
2015-10-01 15:10:00,179.74,179.97,179.64,179.84,27950.0,166.7787,166.9921,166.6859,166.8714,27950.0
2015-10-01 15:20:00,179.76,179.8,179.19,179.39,21918.0,166.7972,166.8343,166.2683,166.4539,21918.0
2015-10-01 15:30:00,179.4,179.72,179.35,179.37,34785.0,166.4632,166.7601,166.4168,166.4353,34785.0
2015-10-01 15:40:00,179.34,179.91,179.34,179.81,41137.0,166.4075,166.9364,166.4075,166.8436,41137.0
2015-10-01 15:50:00,179.81,180.28,179.73,180.15,93001.0,166.8436,167.2797,166.7694,167.1591,93001.0
2015-10-02 09:30:00,178.43,178.43,176.5,177.9,15844.0,165.5631,165.5631,163.7723,165.0713,15844.0
2015-10-02 09:40:00,177.6,178.48,177.57,178.05,8422.0,164.793,165.6095,164.7651,165.2105,8422.0
2015-10-02 09:50:00,177.86,178.03,177.52,178.03,4635.0,165.0342,165.192,164.7187,165.192,4635.0
2015-10-02 10:00:00,178.05,178.25,177.59,177.62,11192.0,165.2105,165.3961,164.7837,164.8115,11192.0
2015-10-02 10:10:00,177.69,178.5,177.4,178.09,6664.0,164.8765,165.6281,164.6074,165.2476,6664.0
2015-10-02 10:20:00,178.1,178.98,178.1,178.85,8894.0,165.2569,166.0735,165.2569,165.9528,8894.0
2015-10-02 10:30:00,178.88,179.42,178.76,179.33,7904.0,165.9807,166.4817,165.8693,166.3982,7904.0
2015-10-02 10:40:00,179.28,180.26,179.28,179.92,16244.0,166.3518,167.2612,166.3518,166.9457,16244.0
2015-10-02 10:50:00,179.92,180.02,179.67,179.78,5482.0,166.9457,167.0385,166.7137,166.8158,5482.0
2015-10-02 11:00:00,179.8,180.14,179.6,179.88,9888.0,166.8343,167.1498,166.6487,166.9086,9888.0
2015-10-02 11:10:00,179.88,180.45,179.8,179.85,24112.0,166.9086,167.4375,166.8343,166.8807,24112.0
2015-10-02 11:20:00,179.85,179.86,179.21,179.72,9121.0,166.8807,166.89,166.2869,166.7601,9121.0
2015-10-02 11:30:00,179.68,179.87,179.33,179.57,5404.0,166.723,166.8993,166.3982,166.6209,5404.0
2015-10-02 11:40:00,179.48,179.98,179.17,179.57,24759.0,166.5374,167.0013,166.2498,166.6209,24759.0
2015-10-02 11:50:00,179.67,180.1,179.57,180.02,3797.0,166.7137,167.1127,166.6209,167.0385,3797.0
2015-10-02 12:00:00,180.11,180.44,179.94,180.44,2552.0,167.122,167.4282,166.9642,167.4282,2552.0
2015-10-02 12:10:00,180.59,180.86,180.49,180.68,12129.0,167.5674,167.8179,167.4746,167.6509,12129.0
2015-10-02 12:20:00,180.62,180.83,180.35,180.5,11493.0,167.5952,167.7901,167.3447,167.4838,11493.0
2015-10-02 12:30:00,180.67,181.06,180.56,180.74,5299.0,167.6416,168.0035,167.5395,167.7065,5299.0
2015-10-02 12:40:00,180.49,180.87,180.49,180.85,2219.0,167.4746,167.8272,167.4746,167.8086,2219.0
2015-10-02 12:50:00,180.63,180.96,180.51,180.78,8336.0,167.6045,167.9107,167.4931,167.7437,8336.0
2015-10-02 13:00:00,180.91,181.39,180.78,181.07,8529.0,167.8643,168.3097,167.7437,168.0127,8529.0
2015-10-02 13:10:00,181.21,181.33,180.98,180.98,7824.0,168.1427,168.254,167.9292,167.9292,7824.0
2015-10-02 13:20:00,181.08,181.69,180.9,181.43,11652.0,168.022,168.588,167.855,168.3468,11652.0
2015-10-02 13:30:00,181.46,181.65,181.37,181.37,2969.0,168.3746,168.5509,168.2911,168.2911,2969.0
2015-10-02 13:40:00,181.26,181.49,181.08,181.46,2635.0,168.189,168.4025,168.022,168.3746,2635.0
2015-10-02 13:50:00,181.54,181.54,181.26,181.26,3550.0,168.4489,168.4489,168.189,168.189,3550.0
2015-10-02 14:00:00,181.2,181.58,181.2,181.58,2697.0,168.1334,168.486,168.1334,168.486,2697.0
2015-10-02 14:10:00,181.41,181.6,181.27,181.52,4044.0,168.3282,168.5045,168.1983,168.4303,4044.0
2015-10-02 14:20:00,181.49,182.0,181.45,181.97,3070.0,168.4025,168.8757,168.3653,168.8478,3070.0
2015-10-02 14:30:00,181.99,182.15,181.89,182.15,5727.0,168.8664,169.0149,168.7736,169.0149,5727.0
2015-10-02 14:40:00,182.2,182.29,182.03,182.19,5504.0,169.0613,169.1448,168.9035,169.052,5504.0
2015-10-02 14:50:00,182.21,182.32,181.77,181.81,10720.0,169.0705,169.1726,168.6623,168.6994,10720.0
2015-10-02 15:00:00,181.77,182.15,181.67,182.01,13200.0,168.6623,169.0149,168.5695,168.885,13200.0
2015-10-02 15:10:00,181.92,182.32,181.9,182.3,9603.0,168.8015,169.1726,168.7829,169.154,9603.0
2015-10-02 15:20:00,182.27,182.59,182.12,182.39,17095.0,169.1262,169.4231,168.987,169.2376,17095.0
2015-10-02 15:30:00,182.46,182.6,182.2,182.53,18213.0,169.3025,169.4324,169.0613,169.3675,18213.0
2015-10-02 15:40:00,182.5,182.89,182.35,182.89,16760.0,169.3396,169.7015,169.2004,169.7015,16760.0
2015-10-02 15:50:00,182.89,183.58,182.76,183.52,38793.0,169.7015,170.3417,169.5809,170.2861,38793.0
2015-10-05 09:30:00,184.62,185.25,184.3,184.75,13753.0,171.3067,171.8913,171.0098,171.4274,13753.0
2015-10-05 09:40:00,184.57,184.91,184.05,184.45,15541.0,171.2604,171.5758,170.7779,171.149,15541.0
2015-10-05 09:50:00,184.48,184.51,183.87,184.06,11614.0,171.1768,171.2047,170.6108,170.7871,11614.0
2015-10-05 10:00:00,184.04,184.2,183.64,183.84,13098.0,170.7686,170.917,170.3974,170.583,13098.0
2015-10-05 10:10:00,183.89,184.0,183.74,183.77,4226.0,170.6294,170.7315,170.4902,170.518,4226.0
2015-10-05 10:20:00,183.58,183.75,183.57,183.7,1600.0,170.3417,170.4995,170.3325,170.4531,1600.0
2015-10-05 10:30:00,183.57,183.64,182.32,182.44,11775.0,170.3325,170.3974,169.1726,169.284,11775.0
2015-10-05 10:40:00,182.41,182.72,182.02,182.62,12976.0,169.2561,169.5438,168.8942,169.451,12976.0
2015-10-05 10:50:00,182.65,182.82,182.39,182.59,8246.0,169.4788,169.6366,169.2376,169.4231,8246.0
2015-10-05 11:00:00,182.55,183.0,182.48,183.0,4298.0,169.386,169.8036,169.3211,169.8036,4298.0
2015-10-05 11:10:00,183.0,183.26,182.89,182.89,2925.0,169.8036,170.0448,169.7015,169.7015,2925.0
2015-10-05 11:20:00,182.83,182.97,182.09,182.24,6540.0,169.6458,169.7757,168.9592,169.0984,6540.0
2015-10-05 11:30:00,182.22,182.42,181.81,181.88,6954.0,169.0798,169.2654,168.6994,168.7643,6954.0
2015-10-05 11:40:00,181.81,182.0,181.65,181.86,8200.0,168.6994,168.8757,168.5509,168.7458,8200.0
2015-10-05 11:50:00,181.78,182.06,181.67,182.03,14290.0,168.6715,168.9314,168.5695,168.9035,14290.0
2015-10-05 12:00:00,182.16,182.55,181.78,182.55,10844.0,169.0241,169.386,168.6715,169.386,10844.0
2015-10-05 12:10:00,182.38,182.62,182.0,182.37,10540.0,169.2283,169.451,168.8757,169.219,10540.0
2015-10-05 12:20:00,182.17,182.23,182.01,182.14,1500.0,169.0334,169.0891,168.885,169.0056,1500.0
2015-10-05 12:30:00,182.06,182.4,182.02,182.38,10578.0,168.9314,169.2468,168.8942,169.2283,10578.0
2015-10-05 12:40:00,182.1,182.62,182.1,182.51,1850.0,168.9685,169.451,168.9685,169.3489,1850.0
2015-10-05 12:50:00,182.59,182.61,182.16,182.5,6313.0,169.4231,169.4417,169.0241,169.3396,6313.0
2015-10-05 13:00:00,182.7,183.02,182.7,182.92,1100.0,169.5252,169.8221,169.5252,169.7293,1100.0
2015-10-05 13:10:00,182.94,183.5,182.88,183.26,2795.0,169.7479,170.2675,169.6922,170.0448,2795.0
2015-10-05 13:20:00,183.61,183.68,183.23,183.37,4152.0,170.3696,170.4345,170.017,170.1469,4152.0
2015-10-05 13:30:00,183.4,183.64,183.37,183.64,3053.0,170.1747,170.3974,170.1469,170.3974,3053.0
2015-10-05 13:40:00,183.57,184.02,183.43,183.84,16153.0,170.3325,170.75,170.2026,170.583,16153.0
2015-10-05 13:50:00,183.84,183.93,183.67,183.67,5710.0,170.583,170.6665,170.4253,170.4253,5710.0
2015-10-05 14:00:00,183.75,183.9,183.18,183.19,6378.0,170.4995,170.6387,169.9706,169.9799,6378.0
2015-10-05 14:10:00,183.28,183.28,182.74,182.87,6986.0,170.0634,170.0634,169.5623,169.6829,6986.0
2015-10-05 14:20:00,183.0,183.57,182.96,183.57,12632.0,169.8036,170.3325,169.7665,170.3325,12632.0
2015-10-05 14:30:00,183.61,183.79,183.51,183.79,4268.0,170.3696,170.5366,170.2768,170.5366,4268.0
2015-10-05 14:40:00,183.72,183.77,183.52,183.53,1600.0,170.4716,170.518,170.2861,170.2954,1600.0
2015-10-05 14:50:00,183.52,183.96,183.36,183.95,10961.0,170.2861,170.6943,170.1376,170.6851,10961.0
2015-10-05 15:00:00,183.96,184.13,183.85,184.06,7776.0,170.6943,170.8521,170.5923,170.7871,7776.0
2015-10-05 15:10:00,184.0,184.02,183.72,183.85,6402.0,170.7315,170.75,170.4716,170.5923,6402.0
2015-10-05 15:20:00,183.72,183.96,183.72,183.92,2700.0,170.4716,170.6943,170.4716,170.6572,2700.0
2015-10-05 15:30:00,183.92,184.39,183.89,184.17,18736.0,170.6572,171.0933,170.6294,170.8892,18736.0
2015-10-05 15:40:00,184.11,184.26,183.76,183.9,23164.0,170.8335,170.9727,170.5088,170.6387,23164.0
2015-10-05 15:50:00,183.93,184.0,183.39,183.85,159380.0,170.6665,170.7315,170.1654,170.5923,159380.0
2015-10-06 09:30:00,183.54,183.86,182.49,183.2,11758.0,170.3046,170.6016,169.3303,169.9891,11758.0
2015-10-06 09:40:00,183.27,183.32,182.18,182.47,12953.0,170.0541,170.1005,169.0427,169.3118,12953.0
2015-10-06 09:50:00,182.46,183.5,182.46,183.24,18995.0,169.3025,170.2675,169.3025,170.0263,18995.0
2015-10-06 10:00:00,183.2,183.2,182.28,182.41,6991.0,169.9891,169.9891,169.1355,169.2561,6991.0
2015-10-06 10:10:00,182.4,182.6,181.42,181.69,12976.0,169.2468,169.4324,168.3375,168.588,12976.0
2015-10-06 10:20:00,181.6,181.66,180.67,181.4,49928.0,168.5045,168.5602,167.6416,168.3189,49928.0
2015-10-06 10:30:00,181.37,181.51,181.01,181.14,10430.0,168.2911,168.421,167.9571,168.0777,10430.0
2015-10-06 10:40:00,181.14,181.14,180.71,180.71,6683.0,168.0777,168.0777,167.6787,167.6787,6683.0
2015-10-06 10:50:00,180.8,180.95,180.41,180.5,29958.0,167.7622,167.9014,167.4003,167.4838,29958.0
2015-10-06 11:00:00,180.51,180.6,180.1,180.43,56737.0,167.4931,167.5766,167.1127,167.4189,56737.0
2015-10-06 11:10:00,180.39,180.7,179.94,180.22,4501.0,167.3818,167.6694,166.9642,167.224,4501.0
2015-10-06 11:20:00,180.13,180.43,179.99,180.19,4182.0,167.1405,167.4189,167.0106,167.1962,4182.0
2015-10-06 11:30:00,180.24,180.24,179.16,179.39,15830.0,167.2426,167.2426,166.2405,166.4539,15830.0
2015-10-06 11:40:00,179.23,179.36,178.88,178.88,9740.0,166.3054,166.4261,165.9807,165.9807,9740.0
2015-10-06 11:50:00,179.03,179.38,178.94,178.96,14578.0,166.1199,166.4446,166.0363,166.0549,14578.0
2015-10-06 12:00:00,178.9,180.33,178.88,180.33,7577.0,165.9992,167.3261,165.9807,167.3261,7577.0
2015-10-06 12:10:00,180.29,180.29,179.83,179.92,8427.0,167.289,167.289,166.8622,166.9457,8427.0
2015-10-06 12:20:00,180.07,180.07,179.51,179.55,5837.0,167.0849,167.0849,166.5652,166.6024,5837.0
2015-10-06 12:30:00,179.39,179.76,179.13,179.48,5136.0,166.4539,166.7972,166.2126,166.5374,5136.0
2015-10-06 12:40:00,179.47,179.51,179.06,179.22,5425.0,166.5281,166.5652,166.1477,166.2962,5425.0
2015-10-06 12:50:00,179.1,179.43,179.1,179.4,5977.0,166.1848,166.491,166.1848,166.4632,5977.0
2015-10-06 13:00:00,179.27,179.49,179.06,179.3,3642.0,166.3425,166.5467,166.1477,166.3704,3642.0
2015-10-06 13:10:00,179.13,180.42,179.13,180.21,12830.0,166.2126,167.4096,166.2126,167.2148,12830.0
2015-10-06 13:20:00,179.95,180.43,179.9,180.14,45244.0,166.9735,167.4189,166.9271,167.1498,45244.0
2015-10-06 13:30:00,180.17,180.17,179.44,179.52,7993.0,167.1776,167.1776,166.5003,166.5745,7993.0
2015-10-06 13:40:00,179.44,179.55,178.71,178.71,50760.0,166.5003,166.6024,165.8229,165.8229,50760.0
2015-10-06 13:50:00,178.86,179.23,178.81,179.09,6910.0,165.9621,166.3054,165.9157,166.1755,6910.0
2015-10-06 14:00:00,179.0,179.33,178.76,178.88,4644.0,166.092,166.3982,165.8693,165.9807,4644.0
2015-10-06 14:10:00,178.65,179.96,178.61,179.96,11622.0,165.7673,166.9828,165.7301,166.9828,11622.0
2015-10-06 14:20:00,179.91,180.14,179.8,179.95,17438.0,166.9364,167.1498,166.8343,166.9735,17438.0
2015-10-06 14:30:00,180.09,180.42,179.89,180.35,26514.0,167.1034,167.4096,166.9178,167.3447,26514.0
2015-10-06 14:40:00,180.25,180.28,179.85,180.23,8764.0,167.2519,167.2797,166.8807,167.2333,8764.0
2015-10-06 14:50:00,180.29,180.3,179.65,180.0,25242.0,167.289,167.2983,166.6951,167.0199,25242.0
2015-10-06 15:00:00,179.95,180.09,179.09,179.44,22000.0,166.9735,167.1034,166.1755,166.5003,22000.0
2015-10-06 15:10:00,179.39,179.46,178.64,178.89,26457.0,166.4539,166.5188,165.758,165.9899,26457.0
2015-10-06 15:20:00,178.96,179.34,178.82,179.2,20383.0,166.0549,166.4075,165.925,166.2776,20383.0
2015-10-06 15:30:00,179.27,179.59,179.18,179.4,17104.0,166.3425,166.6395,166.259,166.4632,17104.0
2015-10-06 15:40:00,179.37,179.69,179.15,179.22,34107.0,166.4353,166.7323,166.2312,166.2962,34107.0
2015-10-06 15:50:00,179.15,180.15,179.09,179.83,210315.0,166.2312,167.1591,166.1755,166.8622,210315.0
2015-10-07 09:30:00,179.46,180.48,178.44,178.63,27086.0,166.5188,167.4653,165.5724,165.7487,27086.0
2015-10-07 09:40:00,178.7,179.68,178.61,179.67,22526.0,165.8137,166.723,165.7301,166.7137,22526.0
2015-10-07 09:50:00,179.6,179.79,178.88,178.88,3395.0,166.6487,166.825,165.9807,165.9807,3395.0
2015-10-07 10:00:00,178.82,179.17,178.48,178.93,11620.0,165.925,166.2498,165.6095,166.0271,11620.0
2015-10-07 10:10:00,179.0,180.7,179.0,180.27,5869.0,166.092,167.6694,166.092,167.2704,5869.0
2015-10-07 10:20:00,180.14,180.16,179.34,179.34,62231.0,167.1498,167.1684,166.4075,166.4075,62231.0
2015-10-07 10:30:00,179.35,180.17,179.32,179.6,20866.0,166.4168,167.1776,166.3889,166.6487,20866.0
2015-10-07 10:40:00,179.54,179.66,179.15,179.25,10502.0,166.5931,166.7044,166.2312,166.324,10502.0
2015-10-07 10:50:00,179.14,179.15,178.81,178.84,8518.0,166.2219,166.2312,165.9157,165.9436,8518.0
2015-10-07 11:00:00,178.82,179.5,178.76,179.27,15669.0,165.925,166.556,165.8693,166.3425,15669.0
2015-10-07 11:10:00,179.34,179.5,178.94,179.16,26689.0,166.4075,166.556,166.0363,166.2405,26689.0
2015-10-07 11:20:00,179.0,179.13,178.28,178.52,11181.0,166.092,166.2126,165.4239,165.6466,11181.0
2015-10-07 11:30:00,178.34,179.42,178.28,179.33,13121.0,165.4796,166.4817,165.4239,166.3982,13121.0
2015-10-07 11:40:00,179.42,179.46,178.92,178.99,9875.0,166.4817,166.5188,166.0178,166.0827,9875.0
2015-10-07 11:50:00,179.11,179.75,179.09,179.75,5310.0,166.1941,166.7879,166.1755,166.7879,5310.0
2015-10-07 12:00:00,179.67,179.67,179.33,179.53,2101.0,166.7137,166.7137,166.3982,166.5838,2101.0
2015-10-07 12:10:00,179.33,179.65,179.18,179.65,13471.0,166.3982,166.6951,166.259,166.6951,13471.0
2015-10-07 12:20:00,179.88,179.99,179.2,179.37,22246.0,166.9086,167.0106,166.2776,166.4353,22246.0
2015-10-07 12:30:00,179.54,180.11,179.54,180.11,7498.0,166.5931,167.122,166.5931,167.122,7498.0
2015-10-07 12:40:00,180.04,180.39,179.71,180.15,5693.0,167.057,167.3818,166.7508,167.1591,5693.0
2015-10-07 12:50:00,180.15,180.68,180.02,180.62,21122.0,167.1591,167.6509,167.0385,167.5952,21122.0
2015-10-07 13:00:00,180.59,180.8,180.02,180.26,12705.0,167.5674,167.7622,167.0385,167.2612,12705.0
2015-10-07 13:10:00,180.28,180.35,180.0,180.03,8066.0,167.2797,167.3447,167.0199,167.0477,8066.0
2015-10-07 13:20:00,180.15,180.31,180.0,180.23,8019.0,167.1591,167.3076,167.0199,167.2333,8019.0
2015-10-07 13:30:00,180.24,180.5,180.11,180.33,18439.0,167.2426,167.4838,167.122,167.3261,18439.0
2015-10-07 13:40:00,180.28,180.5,180.08,180.38,20383.0,167.2797,167.4838,167.0941,167.3725,20383.0
2015-10-07 13:50:00,180.37,180.5,179.91,179.91,19934.0,167.3632,167.4838,166.9364,166.9364,19934.0
2015-10-07 14:00:00,179.97,180.5,179.88,180.5,16845.0,166.9921,167.4838,166.9086,167.4838,16845.0
2015-10-07 14:10:00,180.37,180.37,179.8,180.0,26160.0,167.3632,167.3632,166.8343,167.0199,26160.0
2015-10-07 14:20:00,180.0,180.41,179.67,180.41,30984.0,167.0199,167.4003,166.7137,167.4003,30984.0
2015-10-07 14:30:00,180.43,180.49,179.84,179.91,9834.0,167.4189,167.4746,166.8714,166.9364,9834.0
2015-10-07 14:40:00,179.93,180.1,179.76,179.98,13450.0,166.955,167.1127,166.7972,167.0013,13450.0
2015-10-07 14:50:00,179.99,180.08,179.79,179.97,5932.0,167.0106,167.0941,166.825,166.9921,5932.0
2015-10-07 15:00:00,179.91,180.12,179.72,179.83,15820.0,166.9364,167.1313,166.7601,166.8622,15820.0
2015-10-07 15:10:00,179.8,180.5,179.79,180.32,8361.0,166.8343,167.4838,166.825,167.3168,8361.0
2015-10-07 15:20:00,180.23,180.5,180.0,180.5,20946.0,167.2333,167.4838,167.0199,167.4838,20946.0
2015-10-07 15:30:00,180.5,180.71,180.1,180.65,31170.0,167.4838,167.6787,167.1127,167.623,31170.0
2015-10-07 15:40:00,180.66,180.87,180.57,180.66,9175.0,167.6323,167.8272,167.5488,167.6323,9175.0
2015-10-07 15:50:00,180.58,181.05,180.58,180.96,41839.0,167.5581,167.9942,167.5581,167.9107,41839.0
2015-10-08 09:30:00,180.55,181.16,180.07,180.24,7334.0,167.5302,168.0963,167.0849,167.2426,7334.0
2015-10-08 09:40:00,179.8,180.96,179.8,180.84,4500.0,166.8343,167.9107,166.8343,167.7993,4500.0
2015-10-08 09:50:00,180.53,180.86,180.39,180.72,10014.0,167.5117,167.8179,167.3818,167.688,10014.0
2015-10-08 10:00:00,180.62,181.08,180.6,181.08,2626.0,167.5952,168.022,167.5766,168.022,2626.0
2015-10-08 10:10:00,181.06,181.17,180.7,180.71,10532.0,168.0035,168.1055,167.6694,167.6787,10532.0
2015-10-08 10:20:00,180.56,181.04,180.37,180.79,2478.0,167.5395,167.9849,167.3632,167.7529,2478.0
2015-10-08 10:30:00,180.88,181.17,180.82,181.08,25000.0,167.8364,168.1055,167.7808,168.022,25000.0
2015-10-08 10:40:00,181.13,181.22,180.91,181.04,12182.0,168.0684,168.1519,167.8643,167.9849,12182.0
2015-10-08 10:50:00,180.98,181.05,180.77,181.03,2578.0,167.9292,167.9942,167.7344,167.9756,2578.0
2015-10-08 11:00:00,181.16,181.16,180.32,180.48,4920.0,168.0963,168.0963,167.3168,167.4653,4920.0
2015-10-08 11:10:00,180.5,180.53,180.12,180.24,19067.0,167.4838,167.5117,167.1313,167.2426,19067.0
2015-10-08 11:20:00,180.34,180.49,180.01,180.27,20640.0,167.3354,167.4746,167.0292,167.2704,20640.0
2015-10-08 11:30:00,180.22,180.41,180.15,180.21,22100.0,167.224,167.4003,167.1591,167.2148,22100.0
2015-10-08 11:40:00,180.21,180.38,180.16,180.3,13029.0,167.2148,167.3725,167.1684,167.2983,13029.0
2015-10-08 11:50:00,180.33,180.52,180.1,180.2,12131.0,167.3261,167.5024,167.1127,167.2055,12131.0
2015-10-08 12:00:00,180.07,180.16,179.82,179.82,19918.0,167.0849,167.1684,166.8529,166.8529,19918.0
2015-10-08 12:10:00,179.8,180.38,179.7,180.2,27779.0,166.8343,167.3725,166.7415,167.2055,27779.0
2015-10-08 12:20:00,180.2,180.4,180.05,180.15,25769.0,167.2055,167.3911,167.0663,167.1591,25769.0
2015-10-08 12:30:00,180.2,180.53,180.2,180.48,2714.0,167.2055,167.5117,167.2055,167.4653,2714.0
2015-10-08 12:40:00,180.49,180.49,179.94,180.03,5971.0,167.4746,167.4746,166.9642,167.0477,5971.0
2015-10-08 12:50:00,179.94,180.18,179.88,179.91,13742.0,166.9642,167.1869,166.9086,166.9364,13742.0
2015-10-08 13:00:00,179.87,179.95,179.6,179.68,25901.0,166.8993,166.9735,166.6487,166.723,25901.0
2015-10-08 13:10:00,179.68,179.7,179.16,179.37,8039.0,166.723,166.7415,166.2405,166.4353,8039.0
2015-10-08 13:20:00,179.24,179.53,179.06,179.33,9408.0,166.3147,166.5838,166.1477,166.3982,9408.0
2015-10-08 13:30:00,179.25,179.46,178.98,179.1,43188.0,166.324,166.5188,166.0735,166.1848,43188.0
2015-10-08 13:40:00,179.15,179.31,179.01,179.21,13000.0,166.2312,166.3797,166.1013,166.2869,13000.0
2015-10-08 13:50:00,179.21,179.48,179.16,179.36,8564.0,166.2869,166.5374,166.2405,166.4261,8564.0
2015-10-08 14:00:00,179.4,179.91,179.02,179.47,23809.0,166.4632,166.9364,166.1106,166.5281,23809.0
2015-10-08 14:10:00,179.67,180.14,179.2,179.78,96960.0,166.7137,167.1498,166.2776,166.8158,96960.0
2015-10-08 14:20:00,179.73,180.06,179.24,179.27,64894.0,166.7694,167.0756,166.3147,166.3425,64894.0
2015-10-08 14:30:00,179.27,179.65,179.27,179.55,25722.0,166.3425,166.6951,166.3425,166.6024,25722.0
2015-10-08 14:40:00,179.62,179.81,179.35,179.8,178774.0,166.6673,166.8436,166.4168,166.8343,178774.0
2015-10-08 14:50:00,179.86,180.36,179.64,180.23,31984.0,166.89,167.3539,166.6859,167.2333,31984.0
2015-10-08 15:00:00,180.16,180.17,179.62,179.79,32298.0,167.1684,167.1776,166.6673,166.825,32298.0
2015-10-08 15:10:00,179.78,180.47,179.78,180.21,18554.0,166.8158,167.456,166.8158,167.2148,18554.0
2015-10-08 15:20:00,180.29,180.29,179.97,180.17,52670.0,167.289,167.289,166.9921,167.1776,52670.0
2015-10-08 15:30:00,180.17,180.33,179.79,179.95,18190.0,167.1776,167.3261,166.825,166.9735,18190.0
2015-10-08 15:40:00,179.86,180.45,179.85,179.96,23430.0,166.89,167.4375,166.8807,166.9828,23430.0
2015-10-08 15:50:00,179.85,180.35,179.85,180.32,37336.0,166.8807,167.3447,166.8807,167.3168,37336.0
2015-10-09 09:30:00,179.56,181.03,179.56,181.03,16790.0,166.6116,167.9756,166.6116,167.9756,16790.0
2015-10-09 09:40:00,180.95,182.04,180.95,181.72,6242.0,167.9014,168.9128,167.9014,168.6159,6242.0
2015-10-09 09:50:00,181.93,181.95,181.16,181.66,19564.0,168.8107,168.8293,168.0963,168.5602,19564.0
2015-10-09 10:00:00,181.61,181.62,180.91,181.21,9925.0,168.5138,168.5231,167.8643,168.1427,9925.0
2015-10-09 10:10:00,181.16,181.32,180.88,181.19,13580.0,168.0963,168.2447,167.8364,168.1241,13580.0
2015-10-09 10:20:00,181.16,181.57,181.12,181.55,3005.0,168.0963,168.4767,168.0591,168.4581,3005.0
2015-10-09 10:30:00,181.51,181.95,181.51,181.92,4427.0,168.421,168.8293,168.421,168.8015,4427.0
2015-10-09 10:40:00,182.05,182.42,181.78,182.2,19521.0,168.9221,169.2654,168.6715,169.0613,19521.0
2015-10-09 10:50:00,182.12,182.2,181.88,181.89,21110.0,168.987,169.0613,168.7643,168.7736,21110.0
2015-10-09 11:00:00,181.91,182.19,181.81,181.89,9003.0,168.7922,169.052,168.6994,168.7736,9003.0
2015-10-09 11:10:00,181.94,182.17,181.83,182.07,19290.0,168.82,169.0334,168.7179,168.9406,19290.0
2015-10-09 11:20:00,182.07,182.21,181.84,182.21,7436.0,168.9406,169.0705,168.7272,169.0705,7436.0
2015-10-09 11:30:00,182.11,182.11,181.8,182.08,6005.0,168.9777,168.9777,168.6901,168.9499,6005.0
2015-10-09 11:40:00,182.08,182.09,181.66,181.69,7773.0,168.9499,168.9592,168.5602,168.588,7773.0
2015-10-09 11:50:00,181.64,181.84,181.52,181.7,4700.0,168.5416,168.7272,168.4303,168.5973,4700.0
2015-10-09 12:00:00,181.81,182.21,181.73,181.8,3895.0,168.6994,169.0705,168.6252,168.6901,3895.0
2015-10-09 12:10:00,181.71,181.83,181.57,181.62,2800.0,168.6066,168.7179,168.4767,168.5231,2800.0
2015-10-09 12:20:00,181.69,181.69,181.27,181.3,1100.0,168.588,168.588,168.1983,168.2262,1100.0
2015-10-09 12:30:00,181.12,181.18,180.99,181.06,1899.0,168.0591,168.1148,167.9385,168.0035,1899.0
2015-10-09 12:40:00,181.09,181.14,181.05,181.08,1700.0,168.0313,168.0777,167.9942,168.022,1700.0
2015-10-09 12:50:00,181.13,181.21,181.03,181.07,12600.0,168.0684,168.1427,167.9756,168.0127,12600.0
2015-10-09 13:00:00,181.09,181.09,180.82,180.86,2050.0,168.0313,168.0313,167.7808,167.8179,2050.0
2015-10-09 13:10:00,180.76,180.76,180.34,180.36,6418.0,167.7251,167.7251,167.3354,167.3539,6418.0
2015-10-09 13:20:00,180.4,180.43,180.05,180.13,4293.0,167.3911,167.4189,167.0663,167.1405,4293.0
2015-10-09 13:30:00,180.09,180.2,179.98,180.17,1600.0,167.1034,167.2055,167.0013,167.1776,1600.0
2015-10-09 13:40:00,180.21,180.26,180.13,180.21,1325.0,167.2148,167.2612,167.1405,167.2148,1325.0
2015-10-09 13:50:00,180.13,180.33,180.11,180.22,4825.0,167.1405,167.3261,167.122,167.224,4825.0
2015-10-09 14:00:00,180.19,180.38,180.19,180.38,3300.0,167.1962,167.3725,167.1962,167.3725,3300.0
2015-10-09 14:10:00,180.45,180.56,180.27,180.37,9799.0,167.4375,167.5395,167.2704,167.3632,9799.0
2015-10-09 14:20:00,180.18,180.39,180.18,180.38,2462.0,167.1869,167.3818,167.1869,167.3725,2462.0
2015-10-09 14:30:00,180.35,180.7,180.31,180.7,4051.0,167.3447,167.6694,167.3076,167.6694,4051.0
2015-10-09 14:40:00,180.64,180.76,180.53,180.65,5525.0,167.6138,167.7251,167.5117,167.623,5525.0
2015-10-09 14:50:00,180.75,180.77,180.5,180.58,8495.0,167.7158,167.7344,167.4838,167.5581,8495.0
2015-10-09 15:00:00,180.66,180.82,180.49,180.72,4000.0,167.6323,167.7808,167.4746,167.688,4000.0
2015-10-09 15:10:00,180.68,180.7,180.42,180.59,16600.0,167.6509,167.6694,167.4096,167.5674,16600.0
2015-10-09 15:20:00,180.61,181.15,180.61,181.08,9218.0,167.5859,168.087,167.5859,168.022,9218.0
2015-10-09 15:30:00,181.08,181.39,180.87,181.19,32568.0,168.022,168.3097,167.8272,168.1241,32568.0
2015-10-09 15:40:00,181.24,181.44,181.11,181.31,18445.0,168.1705,168.3561,168.0499,168.2354,18445.0
2015-10-09 15:50:00,181.33,181.39,180.95,181.06,38280.0,168.254,168.3097,167.9014,168.0035,38280.0
2015-10-12 09:30:00,180.94,181.35,180.72,180.8,12997.0,167.8921,168.2726,167.688,167.7622,12997.0
2015-10-12 09:40:00,180.8,181.33,180.61,180.63,31760.0,167.7622,168.254,167.5859,167.6045,31760.0
2015-10-12 09:50:00,180.82,180.91,180.28,180.65,12081.0,167.7808,167.8643,167.2797,167.623,12081.0
2015-10-12 10:00:00,180.69,180.8,180.42,180.61,7535.0,167.6601,167.7622,167.4096,167.5859,7535.0
2015-10-12 10:10:00,180.65,180.75,180.13,180.28,22803.0,167.623,167.7158,167.1405,167.2797,22803.0
2015-10-12 10:20:00,180.37,180.57,180.26,180.57,13441.0,167.3632,167.5488,167.2612,167.5488,13441.0
2015-10-12 10:30:00,180.57,180.78,180.3,180.78,4539.0,167.5488,167.7437,167.2983,167.7437,4539.0
2015-10-12 10:40:00,180.72,180.81,180.4,180.72,7971.0,167.688,167.7715,167.3911,167.688,7971.0
2015-10-12 10:50:00,180.72,181.16,180.63,181.05,6127.0,167.688,168.0963,167.6045,167.9942,6127.0
2015-10-12 11:00:00,180.89,181.9,180.82,181.81,5211.0,167.8457,168.7829,167.7808,168.6994,5211.0
2015-10-12 11:10:00,181.67,181.8,180.98,181.05,3897.0,168.5695,168.6901,167.9292,167.9942,3897.0
2015-10-12 11:20:00,180.93,181.57,180.93,181.57,27275.0,167.8828,168.4767,167.8828,168.4767,27275.0
2015-10-12 11:30:00,181.57,181.6,181.43,181.52,1900.0,168.4767,168.5045,168.3468,168.4303,1900.0
2015-10-12 11:40:00,181.39,181.69,181.26,181.47,6390.0,168.3097,168.588,168.189,168.3839,6390.0
2015-10-12 11:50:00,181.56,181.63,181.47,181.48,2960.0,168.4674,168.5324,168.3839,168.3932,2960.0
2015-10-12 12:00:00,181.46,181.91,181.46,181.85,6570.0,168.3746,168.7922,168.3746,168.7365,6570.0
2015-10-12 12:10:00,181.76,181.79,181.14,181.37,23716.0,168.653,168.6808,168.0777,168.2911,23716.0
2015-10-12 12:20:00,181.44,181.49,181.16,181.23,3720.0,168.3561,168.4025,168.0963,168.1612,3720.0
2015-10-12 12:30:00,181.18,181.31,181.11,181.3,4424.0,168.1148,168.2354,168.0499,168.2262,4424.0
2015-10-12 12:40:00,181.28,181.29,180.67,180.74,4743.0,168.2076,168.2169,167.6416,167.7065,4743.0
2015-10-12 12:50:00,180.84,180.84,180.55,180.84,4739.0,167.7993,167.7993,167.5302,167.7993,4739.0
2015-10-12 13:00:00,180.78,180.78,180.38,180.53,1280.0,167.7437,167.7437,167.3725,167.5117,1280.0
2015-10-12 13:10:00,180.53,180.57,180.38,180.48,2200.0,167.5117,167.5488,167.3725,167.4653,2200.0
2015-10-12 13:20:00,180.5,180.83,180.5,180.8,11849.0,167.4838,167.7901,167.4838,167.7622,11849.0
2015-10-12 13:30:00,180.86,181.31,180.86,181.17,2200.0,167.8179,168.2354,167.8179,168.1055,2200.0
2015-10-12 13:40:00,181.15,181.16,180.9,181.07,4837.0,168.087,168.0963,167.855,168.0127,4837.0
2015-10-12 13:50:00,181.04,181.13,180.95,181.01,6219.0,167.9849,168.0684,167.9014,167.9571,6219.0
2015-10-12 14:00:00,181.06,181.43,180.96,181.36,6490.0,168.0035,168.3468,167.9107,168.2818,6490.0
2015-10-12 14:10:00,181.42,181.48,181.24,181.34,7213.0,168.3375,168.3932,168.1705,168.2633,7213.0
2015-10-12 14:20:00,181.27,181.47,181.14,181.46,31026.0,168.1983,168.3839,168.0777,168.3746,31026.0
2015-10-12 14:30:00,181.34,181.45,181.06,181.26,6891.0,168.2633,168.3653,168.0035,168.189,6891.0
2015-10-12 14:40:00,181.18,181.23,181.04,181.14,7200.0,168.1148,168.1612,167.9849,168.0777,7200.0
2015-10-12 14:50:00,181.17,181.37,180.86,181.0,13479.0,168.1055,168.2911,167.8179,167.9478,13479.0
2015-10-12 15:00:00,181.09,181.25,180.89,181.25,18253.0,168.0313,168.1798,167.8457,168.1798,18253.0
2015-10-12 15:10:00,181.24,181.25,180.91,181.14,5700.0,168.1705,168.1798,167.8643,168.0777,5700.0
2015-10-12 15:20:00,181.13,181.46,181.06,181.24,4500.0,168.0684,168.3746,168.0035,168.1705,4500.0
2015-10-12 15:30:00,181.33,181.48,181.32,181.37,12424.0,168.254,168.3932,168.2447,168.2911,12424.0
2015-10-12 15:40:00,181.38,181.45,181.19,181.31,10209.0,168.3004,168.3653,168.1241,168.2354,10209.0
2015-10-12 15:50:00,181.27,181.61,181.2,181.58,17568.0,168.1983,168.5138,168.1334,168.486,17568.0
2015-10-13 09:30:00,180.53,183.33,180.53,183.33,103001.0,167.5117,170.1098,167.5117,170.1098,103001.0
2015-10-13 09:40:00,183.07,184.22,182.81,184.22,37215.0,169.8685,170.9356,169.6273,170.9356,37215.0
2015-10-13 09:50:00,184.21,185.04,184.02,184.91,16726.0,170.9263,171.6965,170.75,171.5758,16726.0
2015-10-13 10:00:00,184.97,185.91,184.72,185.63,24568.0,171.6315,172.5037,171.3995,172.2439,24568.0
2015-10-13 10:10:00,185.71,185.99,184.56,184.6,29166.0,172.3181,172.578,171.2511,171.2882,29166.0
2015-10-13 10:20:00,184.71,185.57,184.61,185.19,20505.0,171.3903,172.1882,171.2975,171.8356,20505.0
2015-10-13 10:30:00,185.12,185.65,184.8,184.9,39111.0,171.7707,172.2625,171.4738,171.5666,39111.0
2015-10-13 10:40:00,184.77,185.41,184.58,185.09,27424.0,171.4459,172.0398,171.2696,171.7429,27424.0
2015-10-13 10:50:00,185.09,185.38,184.72,185.27,85725.0,171.7429,172.0119,171.3995,171.9099,85725.0
2015-10-13 11:00:00,185.2,185.55,185.07,185.44,50745.0,171.8449,172.1697,171.7243,172.0676,50745.0
2015-10-13 11:10:00,185.53,185.84,185.24,185.37,44562.0,172.1511,172.4388,171.882,172.0027,44562.0
2015-10-13 11:20:00,185.44,185.5,184.4,184.49,14841.0,172.0676,172.1233,171.1026,171.1861,14841.0
2015-10-13 11:30:00,184.42,184.6,184.18,184.35,10400.0,171.1212,171.2882,170.8985,171.0562,10400.0
2015-10-13 11:40:00,184.29,184.69,184.27,184.51,7471.0,171.0005,171.3717,170.982,171.2047,7471.0
2015-10-13 11:50:00,184.54,184.92,184.44,184.9,5870.0,171.2325,171.5851,171.1397,171.5666,5870.0
2015-10-13 12:00:00,184.88,185.15,184.82,185.06,18676.0,171.548,171.7985,171.4923,171.715,18676.0
2015-10-13 12:10:00,185.03,185.03,184.59,184.68,16263.0,171.6872,171.6872,171.2789,171.3624,16263.0
2015-10-13 12:20:00,184.65,184.75,184.49,184.6,21543.0,171.3346,171.4274,171.1861,171.2882,21543.0
2015-10-13 12:30:00,184.52,185.09,184.52,185.04,13649.0,171.214,171.7429,171.214,171.6965,13649.0
2015-10-13 12:40:00,185.06,185.11,184.87,185.11,5698.0,171.715,171.7614,171.5387,171.7614,5698.0
2015-10-13 12:50:00,185.01,185.06,184.68,184.81,9838.0,171.6686,171.715,171.3624,171.483,9838.0
2015-10-13 13:00:00,184.82,184.82,184.08,184.21,14303.0,171.4923,171.4923,170.8057,170.9263,14303.0
2015-10-13 13:10:00,184.2,184.28,183.94,184.05,67022.0,170.917,170.9913,170.6758,170.7779,67022.0
2015-10-13 13:20:00,184.05,184.38,184.05,184.38,14469.0,170.7779,171.0841,170.7779,171.0841,14469.0
2015-10-13 13:30:00,184.38,184.46,184.05,184.07,16841.0,171.0841,171.1583,170.7779,170.7964,16841.0
2015-10-13 13:40:00,184.05,184.18,183.87,184.04,14500.0,170.7779,170.8985,170.6108,170.7686,14500.0
2015-10-13 13:50:00,184.09,184.31,183.87,184.0,15153.0,170.815,171.0191,170.6108,170.7315,15153.0
2015-10-13 14:00:00,184.08,184.24,183.79,184.1,14264.0,170.8057,170.9542,170.5366,170.8242,14264.0
2015-10-13 14:10:00,184.25,184.32,184.0,184.18,23810.0,170.9634,171.0284,170.7315,170.8985,23810.0
2015-10-13 14:20:00,184.22,184.22,183.9,184.13,25792.0,170.9356,170.9356,170.6387,170.8521,25792.0
2015-10-13 14:30:00,184.1,184.31,183.83,184.25,34824.0,170.8242,171.0191,170.5737,170.9634,34824.0
2015-10-13 14:40:00,184.2,184.58,184.18,184.58,20402.0,170.917,171.2696,170.8985,171.2696,20402.0
2015-10-13 14:50:00,184.56,185.01,184.38,184.86,16333.0,171.2511,171.6686,171.0841,171.5294,16333.0
2015-10-13 15:00:00,184.87,184.93,184.5,184.63,18037.0,171.5387,171.5944,171.1954,171.316,18037.0
2015-10-13 15:10:00,184.71,184.71,184.2,184.28,22884.0,171.3903,171.3903,170.917,170.9913,22884.0
2015-10-13 15:20:00,184.28,184.33,184.02,184.32,24133.0,170.9913,171.0377,170.75,171.0284,24133.0
2015-10-13 15:30:00,184.34,184.55,184.25,184.35,29776.0,171.0469,171.2418,170.9634,171.0562,29776.0
2015-10-13 15:40:00,184.34,184.46,184.24,184.46,53171.0,171.0469,171.1583,170.9542,171.1583,53171.0
2015-10-13 15:50:00,184.4,184.56,184.19,184.47,41149.0,171.1026,171.2511,170.9078,171.1676,41149.0
2015-10-14 09:30:00,184.6,185.69,184.6,185.51,8769.0,171.2882,172.2996,171.2882,172.1326,8769.0
2015-10-14 09:40:00,185.46,185.63,184.75,185.01,8710.0,172.0862,172.2439,171.4274,171.6686,8710.0
2015-10-14 09:50:00,184.96,185.15,184.24,184.82,19932.0,171.6222,171.7985,170.9542,171.4923,19932.0
2015-10-14 10:00:00,184.66,184.84,183.9,184.08,78823.0,171.3439,171.5109,170.6387,170.8057,78823.0
2015-10-14 10:10:00,184.07,184.08,182.68,183.18,40274.0,170.7964,170.8057,169.5066,169.9706,40274.0
2015-10-14 10:20:00,183.01,183.49,182.99,183.19,19466.0,169.8128,170.2582,169.7943,169.9799,19466.0
2015-10-14 10:30:00,183.05,183.37,182.71,183.2,7619.0,169.85,170.1469,169.5345,169.9891,7619.0
2015-10-14 10:40:00,183.15,183.45,182.83,182.88,9848.0,169.9428,170.2211,169.6458,169.6922,9848.0
2015-10-14 10:50:00,182.92,183.36,182.81,183.34,2535.0,169.7293,170.1376,169.6273,170.1191,2535.0
2015-10-14 11:00:00,183.08,183.41,183.04,183.1,14935.0,169.8778,170.184,169.8407,169.8964,14935.0
2015-10-14 11:10:00,183.03,183.11,182.8,182.96,5180.0,169.8314,169.9056,169.618,169.7665,5180.0
2015-10-14 11:20:00,182.81,183.23,182.77,183.1,8346.0,169.6273,170.017,169.5902,169.8964,8346.0
2015-10-14 11:30:00,182.94,183.11,182.76,183.1,2589.0,169.7479,169.9056,169.5809,169.8964,2589.0
2015-10-14 11:40:00,182.97,183.02,182.46,182.46,5263.0,169.7757,169.8221,169.3025,169.3025,5263.0
2015-10-14 11:50:00,182.39,182.95,182.33,182.95,5972.0,169.2376,169.7572,169.1819,169.7572,5972.0
2015-10-14 12:00:00,182.86,182.92,182.45,182.61,2700.0,169.6737,169.7293,169.2932,169.4417,2700.0
2015-10-14 12:10:00,182.6,182.71,182.36,182.71,4200.0,169.4324,169.5345,169.2097,169.5345,4200.0
2015-10-14 12:20:00,182.71,182.71,182.6,182.7,1400.0,169.5345,169.5345,169.4324,169.5252,1400.0
2015-10-14 12:30:00,182.59,182.59,182.38,182.51,6070.0,169.4231,169.4231,169.2283,169.3489,6070.0
2015-10-14 12:40:00,182.46,182.86,182.32,182.56,12608.0,169.3025,169.6737,169.1726,169.3953,12608.0
2015-10-14 12:50:00,182.68,182.8,182.53,182.53,4300.0,169.5066,169.618,169.3675,169.3675,4300.0
2015-10-14 13:00:00,182.59,182.7,181.81,181.81,47445.0,169.4231,169.5252,168.6994,168.6994,47445.0
2015-10-14 13:10:00,182.0,182.0,181.3,181.5,49174.0,168.8757,168.8757,168.2262,168.4117,49174.0
2015-10-14 13:20:00,181.51,181.61,181.4,181.5,14735.0,168.421,168.5138,168.3189,168.4117,14735.0
2015-10-14 13:30:00,181.47,181.81,181.39,181.81,6351.0,168.3839,168.6994,168.3097,168.6994,6351.0
2015-10-14 13:40:00,181.87,182.19,181.8,182.19,900.0,168.7551,169.052,168.6901,169.052,900.0
2015-10-14 13:50:00,182.09,182.44,181.91,182.02,7020.0,168.9592,169.284,168.7922,168.8942,7020.0
2015-10-14 14:00:00,182.17,182.32,182.05,182.1,8413.0,169.0334,169.1726,168.9221,168.9685,8413.0
2015-10-14 14:10:00,181.86,182.22,181.85,182.22,900.0,168.7458,169.0798,168.7365,169.0798,900.0
2015-10-14 14:20:00,182.18,182.95,182.17,182.53,8941.0,169.0427,169.7572,169.0334,169.3675,8941.0
2015-10-14 14:30:00,182.56,182.68,182.13,182.28,28274.0,169.3953,169.5066,168.9963,169.1355,28274.0
2015-10-14 14:40:00,182.3,182.41,182.03,182.25,8600.0,169.154,169.2561,168.9035,169.1077,8600.0
2015-10-14 14:50:00,182.26,182.32,181.71,181.96,13485.0,169.1169,169.1726,168.6066,168.8386,13485.0
2015-10-14 15:00:00,181.9,182.53,181.84,182.35,17888.0,168.7829,169.3675,168.7272,169.2004,17888.0
2015-10-14 15:10:00,182.47,182.47,182.05,182.1,7330.0,169.3118,169.3118,168.9221,168.9685,7330.0
2015-10-14 15:20:00,182.15,182.15,181.9,182.0,5906.0,169.0149,169.0149,168.7829,168.8757,5906.0
2015-10-14 15:30:00,181.99,182.43,181.98,182.36,9096.0,168.8664,169.2747,168.8571,169.2097,9096.0
2015-10-14 15:40:00,182.34,182.69,182.29,182.69,21196.0,169.1912,169.5159,169.1448,169.5159,21196.0
2015-10-14 15:50:00,182.66,182.7,182.27,182.58,40895.0,169.4881,169.5252,169.1262,169.4139,40895.0
2015-10-15 09:30:00,181.13,182.23,180.2,181.38,33206.0,168.0684,169.0891,167.2055,168.3004,33206.0
2015-10-15 09:40:00,181.3,181.53,180.61,180.61,37981.0,168.2262,168.4396,167.5859,167.5859,37981.0
2015-10-15 09:50:00,180.68,181.42,180.68,181.1,21272.0,167.6509,168.3375,167.6509,168.0406,21272.0
2015-10-15 10:00:00,181.01,181.06,180.2,180.48,7848.0,167.9571,168.0035,167.2055,167.4653,7848.0
2015-10-15 10:10:00,180.52,181.45,180.48,181.22,22493.0,167.5024,168.3653,167.4653,168.1519,22493.0
2015-10-15 10:20:00,181.33,182.19,180.93,182.09,27770.0,168.254,169.052,167.8828,168.9592,27770.0
2015-10-15 10:30:00,181.83,181.95,181.59,181.89,6300.0,168.7179,168.8293,168.4952,168.7736,6300.0
2015-10-15 10:40:00,181.82,181.9,181.61,181.87,5236.0,168.7087,168.7829,168.5138,168.7551,5236.0
2015-10-15 10:50:00,181.9,182.13,181.83,182.13,11281.0,168.7829,168.9963,168.7179,168.9963,11281.0
2015-10-15 11:00:00,182.04,182.53,182.0,182.37,9577.0,168.9128,169.3675,168.8757,169.219,9577.0
2015-10-15 11:10:00,182.48,182.62,182.11,182.3,8346.0,169.3211,169.451,168.9777,169.154,8346.0
2015-10-15 11:20:00,182.52,182.52,182.29,182.33,1600.0,169.3582,169.3582,169.1448,169.1819,1600.0
2015-10-15 11:30:00,182.33,182.51,182.17,182.22,7000.0,169.1819,169.3489,169.0334,169.0798,7000.0
2015-10-15 11:40:00,182.18,182.32,181.94,181.94,13347.0,169.0427,169.1726,168.82,168.82,13347.0
2015-10-15 11:50:00,182.0,182.04,181.78,181.93,18239.0,168.8757,168.9128,168.6715,168.8107,18239.0
2015-10-15 12:00:00,182.03,182.09,181.79,181.79,944.0,168.9035,168.9592,168.6808,168.6808,944.0
2015-10-15 12:10:00,181.94,182.11,181.74,182.1,5501.0,168.82,168.9777,168.6344,168.9685,5501.0
2015-10-15 12:20:00,182.02,182.29,181.85,182.1,5895.0,168.8942,169.1448,168.7365,168.9685,5895.0
2015-10-15 12:30:00,182.08,182.15,181.9,182.02,2555.0,168.9499,169.0149,168.7829,168.8942,2555.0
2015-10-15 12:40:00,182.03,182.36,182.03,182.18,2800.0,168.9035,169.2097,168.9035,169.0427,2800.0
2015-10-15 12:50:00,182.18,182.4,182.0,182.16,18705.0,169.0427,169.2468,168.8757,169.0241,18705.0
2015-10-15 13:00:00,182.18,182.59,182.07,182.37,23276.0,169.0427,169.4231,168.9406,169.219,23276.0
2015-10-15 13:10:00,182.34,182.92,182.33,182.62,10013.0,169.1912,169.7293,169.1819,169.451,10013.0
2015-10-15 13:20:00,182.45,182.71,182.08,182.09,55521.0,169.2932,169.5345,168.9499,168.9592,55521.0
2015-10-15 13:30:00,182.09,182.15,181.84,181.97,10637.0,168.9592,169.0149,168.7272,168.8478,10637.0
2015-10-15 13:40:00,181.81,182.08,181.58,182.06,17226.0,168.6994,168.9499,168.486,168.9314,17226.0
2015-10-15 13:50:00,182.09,182.94,182.09,182.79,3279.0,168.9592,169.7479,168.9592,169.6087,3279.0
2015-10-15 14:00:00,182.89,183.31,182.89,182.9,3328.0,169.7015,170.0912,169.7015,169.7108,3328.0
2015-10-15 14:10:00,182.98,183.18,182.61,182.66,26235.0,169.785,169.9706,169.4417,169.4881,26235.0
2015-10-15 14:20:00,182.73,182.86,182.69,182.83,25653.0,169.553,169.6737,169.5159,169.6458,25653.0
2015-10-15 14:30:00,182.83,182.93,182.77,182.83,67805.0,169.6458,169.7386,169.5902,169.6458,67805.0
2015-10-15 14:40:00,182.91,183.27,182.76,183.04,42719.0,169.7201,170.0541,169.5809,169.8407,42719.0
2015-10-15 14:50:00,183.0,183.04,182.89,182.98,37114.0,169.8036,169.8407,169.7015,169.785,37114.0
2015-10-15 15:00:00,182.95,183.04,182.9,182.98,34189.0,169.7572,169.8407,169.7108,169.785,34189.0
2015-10-15 15:10:00,182.98,183.03,182.92,182.99,37777.0,169.785,169.8314,169.7293,169.7943,37777.0
2015-10-15 15:20:00,182.98,183.21,182.8,182.82,52183.0,169.785,169.9984,169.618,169.6366,52183.0
2015-10-15 15:30:00,182.86,183.07,182.02,182.91,60936.0,169.6737,169.8685,168.8942,169.7201,60936.0
2015-10-15 15:40:00,182.97,183.13,182.76,182.96,31488.0,169.7757,169.9242,169.5809,169.7665,31488.0
2015-10-15 15:50:00,182.91,183.37,182.9,183.16,66907.0,169.7201,170.1469,169.7108,169.952,66907.0
2015-10-16 09:30:00,184.0,185.02,182.99,184.74,57888.0,170.7315,171.6779,169.7943,171.4181,57888.0
2015-10-16 09:40:00,184.73,185.08,184.62,184.79,10026.0,171.4088,171.7336,171.3067,171.4645,10026.0
2015-10-16 09:50:00,184.7,184.76,183.77,184.54,14851.0,171.381,171.4367,170.518,171.2325,14851.0
2015-10-16 10:00:00,184.54,184.78,184.12,184.12,16771.0,171.2325,171.4552,170.8428,170.8428,16771.0
2015-10-16 10:10:00,184.29,184.56,183.78,183.96,10005.0,171.0005,171.2511,170.5273,170.6943,10005.0
2015-10-16 10:20:00,183.96,184.12,183.83,183.97,9870.0,170.6943,170.8428,170.5737,170.7036,9870.0
2015-10-16 10:30:00,184.18,184.26,183.51,183.62,26733.0,170.8985,170.9727,170.2768,170.3789,26733.0
2015-10-16 10:40:00,183.71,183.92,183.43,183.67,13098.0,170.4624,170.6572,170.2026,170.4253,13098.0
2015-10-16 10:50:00,183.71,183.98,183.4,183.74,17741.0,170.4624,170.7129,170.1747,170.4902,17741.0
2015-10-16 11:00:00,183.75,183.92,183.54,183.78,8635.0,170.4995,170.6572,170.3046,170.5273,8635.0
2015-10-16 11:10:00,183.85,184.08,183.79,184.08,7954.0,170.5923,170.8057,170.5366,170.8057,7954.0
2015-10-16 11:20:00,184.1,184.26,183.89,184.01,6877.0,170.8242,170.9727,170.6294,170.7407,6877.0
2015-10-16 11:30:00,184.02,184.17,183.96,184.03,7082.0,170.75,170.8892,170.6943,170.7593,7082.0
2015-10-16 11:40:00,184.13,184.25,183.95,184.25,6244.0,170.8521,170.9634,170.6851,170.9634,6244.0
2015-10-16 11:50:00,184.27,184.34,184.17,184.3,20529.0,170.982,171.0469,170.8892,171.0098,20529.0
2015-10-16 12:00:00,184.3,184.31,183.89,183.93,23654.0,171.0098,171.0191,170.6294,170.6665,23654.0
2015-10-16 12:10:00,183.94,183.97,183.83,183.91,6705.0,170.6758,170.7036,170.5737,170.6479,6705.0
2015-10-16 12:20:00,183.94,184.2,183.57,183.97,42194.0,170.6758,170.917,170.3325,170.7036,42194.0
2015-10-16 12:30:00,183.97,184.18,183.72,184.18,33485.0,170.7036,170.8985,170.4716,170.8985,33485.0
2015-10-16 12:40:00,184.15,184.15,183.94,183.95,5321.0,170.8706,170.8706,170.6758,170.6851,5321.0
2015-10-16 12:50:00,183.92,184.12,183.86,183.97,18147.0,170.6572,170.8428,170.6016,170.7036,18147.0
2015-10-16 13:00:00,184.07,184.07,183.22,183.69,25280.0,170.7964,170.7964,170.0077,170.4438,25280.0
2015-10-16 13:10:00,183.62,184.33,183.54,184.09,25592.0,170.3789,171.0377,170.3046,170.815,25592.0
2015-10-16 13:20:00,184.1,184.18,183.76,183.82,5101.0,170.8242,170.8985,170.5088,170.5644,5101.0
2015-10-16 13:30:00,183.7,183.78,183.31,183.31,10400.0,170.4531,170.5273,170.0912,170.0912,10400.0
2015-10-16 13:40:00,183.42,183.47,182.99,183.17,13483.0,170.1933,170.2397,169.7943,169.9613,13483.0
2015-10-16 13:50:00,183.05,183.21,183.05,183.09,10251.0,169.85,169.9984,169.85,169.8871,10251.0
2015-10-16 14:00:00,183.1,183.17,182.83,183.06,15496.0,169.8964,169.9613,169.6458,169.8592,15496.0
2015-10-16 14:10:00,183.07,183.27,183.05,183.18,6910.0,169.8685,170.0541,169.85,169.9706,6910.0
2015-10-16 14:20:00,183.14,183.26,182.89,183.14,11931.0,169.9335,170.0448,169.7015,169.9335,11931.0
2015-10-16 14:30:00,183.2,183.3,182.94,183.3,41422.0,169.9891,170.0819,169.7479,170.0819,41422.0
2015-10-16 14:40:00,183.3,183.72,183.22,183.62,29790.0,170.0819,170.4716,170.0077,170.3789,29790.0
2015-10-16 14:50:00,183.59,183.89,183.4,183.8,40515.0,170.351,170.6294,170.1747,170.5459,40515.0
2015-10-16 15:00:00,183.75,184.04,183.64,183.74,16829.0,170.4995,170.7686,170.3974,170.4902,16829.0
2015-10-16 15:10:00,183.67,183.99,183.62,183.99,15009.0,170.4253,170.7222,170.3789,170.7222,15009.0
2015-10-16 15:20:00,183.98,183.98,183.7,183.96,23431.0,170.7129,170.7129,170.4531,170.6943,23431.0
2015-10-16 15:30:00,183.94,184.09,183.87,184.01,13524.0,170.6758,170.815,170.6108,170.7407,13524.0
2015-10-16 15:40:00,184.01,184.44,183.91,184.19,52301.0,170.7407,171.1397,170.6479,170.9078,52301.0
2015-10-16 15:50:00,184.3,184.65,184.11,184.3,115478.0,171.0098,171.3346,170.8335,171.0098,115478.0
2015-10-19 09:30:00,183.9,184.79,183.9,184.02,4361.0,170.6387,171.4645,170.6387,170.75,4361.0
2015-10-19 09:40:00,184.02,184.42,183.97,184.37,11196.0,170.75,171.1212,170.7036,171.0748,11196.0
2015-10-19 09:50:00,184.42,185.15,184.42,185.11,8505.0,171.1212,171.7985,171.1212,171.7614,8505.0
2015-10-19 10:00:00,185.06,185.15,184.67,185.06,25749.0,171.715,171.7985,171.3531,171.715,25749.0
2015-10-19 10:10:00,185.05,185.98,184.99,185.98,14503.0,171.7057,172.5687,171.6501,172.5687,14503.0
2015-10-19 10:20:00,185.91,185.94,185.1,185.16,56529.0,172.5037,172.5316,171.7521,171.8078,56529.0
2015-10-19 10:30:00,185.16,185.33,184.94,185.33,3741.0,171.8078,171.9656,171.6037,171.9656,3741.0
2015-10-19 10:40:00,185.42,185.57,185.13,185.13,7338.0,172.0491,172.1882,171.78,171.78,7338.0
2015-10-19 10:50:00,185.13,185.47,185.01,185.35,5100.0,171.78,172.0955,171.6686,171.9841,5100.0
2015-10-19 11:00:00,185.33,185.47,185.05,185.37,3548.0,171.9656,172.0955,171.7057,172.0027,3548.0
2015-10-19 11:10:00,185.48,185.61,185.21,185.46,6705.0,172.1047,172.2254,171.8542,172.0862,6705.0
2015-10-19 11:20:00,185.45,185.75,185.26,185.51,82708.0,172.0769,172.3553,171.9006,172.1326,82708.0
2015-10-19 11:30:00,185.57,186.28,185.47,186.28,39063.0,172.1882,172.847,172.0955,172.847,39063.0
2015-10-19 11:40:00,186.25,186.55,186.01,186.42,10546.0,172.8192,173.0976,172.5965,172.9769,10546.0
2015-10-19 11:50:00,186.4,186.4,185.9,186.26,2600.0,172.9584,172.9584,172.4944,172.8285,2600.0
2015-10-19 12:00:00,186.15,186.29,185.95,185.95,2161.0,172.7264,172.8563,172.5408,172.5408,2161.0
2015-10-19 12:10:00,185.88,186.08,185.77,185.95,14980.0,172.4759,172.6615,172.3738,172.5408,14980.0
2015-10-19 12:20:00,185.9,186.0,185.59,185.84,26269.0,172.4944,172.5872,172.2068,172.4388,26269.0
2015-10-19 12:30:00,185.85,186.19,185.7,186.03,2750.0,172.4481,172.7635,172.3089,172.6151,2750.0
2015-10-19 12:40:00,186.21,186.46,186.21,186.3,7184.0,172.7821,173.0141,172.7821,172.8656,7184.0
2015-10-19 12:50:00,186.1,186.33,186.1,186.33,12858.0,172.68,172.8934,172.68,172.8934,12858.0
2015-10-19 13:00:00,186.37,186.48,186.1,186.1,9612.0,172.9306,173.0326,172.68,172.68,9612.0
2015-10-19 13:10:00,186.2,186.33,185.98,185.98,9959.0,172.7728,172.8934,172.5687,172.5687,9959.0
2015-10-19 13:20:00,186.11,186.11,185.56,185.67,9914.0,172.6893,172.6893,172.179,172.281,9914.0
2015-10-19 13:30:00,185.67,185.67,185.48,185.51,4081.0,172.281,172.281,172.1047,172.1326,4081.0
2015-10-19 13:40:00,185.5,185.92,185.49,185.76,15536.0,172.1233,172.513,172.114,172.3645,15536.0
2015-10-19 13:50:00,185.74,186.07,185.62,186.06,7981.0,172.346,172.6522,172.2346,172.6429,7981.0
2015-10-19 14:00:00,186.0,186.17,185.88,185.96,14284.0,172.5872,172.745,172.4759,172.5501,14284.0
2015-10-19 14:10:00,186.02,186.19,185.89,186.01,7211.0,172.6058,172.7635,172.4852,172.5965,7211.0
2015-10-19 14:20:00,186.0,186.19,185.84,186.05,12199.0,172.5872,172.7635,172.4388,172.6336,12199.0
2015-10-19 14:30:00,186.08,186.36,185.98,186.09,20028.0,172.6615,172.9213,172.5687,172.6707,20028.0
2015-10-19 14:40:00,186.16,186.34,186.06,186.17,24366.0,172.7357,172.9027,172.6429,172.745,24366.0
2015-10-19 14:50:00,186.14,186.32,186.01,186.14,19452.0,172.7171,172.8842,172.5965,172.7171,19452.0
2015-10-19 15:00:00,186.16,186.58,186.07,186.27,16116.0,172.7357,173.1254,172.6522,172.8378,16116.0
2015-10-19 15:10:00,186.23,186.51,186.16,186.36,33076.0,172.8006,173.0605,172.7357,172.9213,33076.0
2015-10-19 15:20:00,186.3,186.47,186.15,186.33,37865.0,172.8656,173.0233,172.7264,172.8934,37865.0
2015-10-19 15:30:00,186.37,186.48,186.2,186.43,16617.0,172.9306,173.0326,172.7728,172.9862,16617.0
2015-10-19 15:40:00,186.42,186.61,186.24,186.61,22400.0,172.9769,173.1532,172.8099,173.1532,22400.0
2015-10-19 15:50:00,186.49,186.8,186.43,186.76,57542.0,173.0419,173.3295,172.9862,173.2924,57542.0
2015-10-20 09:30:00,186.82,187.3,186.15,186.57,17908.0,173.3481,173.7935,172.7264,173.1161,17908.0
2015-10-20 09:40:00,187.05,187.3,186.94,187.07,21167.0,173.5615,173.7935,173.4595,173.5801,21167.0
2015-10-20 09:50:00,187.12,187.32,186.72,187.06,19263.0,173.6265,173.812,173.2553,173.5708,19263.0
2015-10-20 10:00:00,187.13,187.18,186.7,187.13,10305.0,173.6357,173.6821,173.2368,173.6357,10305.0
2015-10-20 10:10:00,187.28,187.42,187.19,187.42,11693.0,173.7749,173.9048,173.6914,173.9048,11693.0
2015-10-20 10:20:00,187.42,187.45,186.99,187.05,11614.0,173.9048,173.9327,173.5058,173.5615,11614.0
2015-10-20 10:30:00,187.05,187.24,186.83,187.03,25994.0,173.5615,173.7378,173.3574,173.543,25994.0
2015-10-20 10:40:00,186.97,187.45,186.94,187.36,35288.0,173.4873,173.9327,173.4595,173.8492,35288.0
2015-10-20 10:50:00,187.3,187.45,187.11,187.25,25569.0,173.7935,173.9327,173.6172,173.7471,25569.0
2015-10-20 11:00:00,187.19,187.38,186.85,187.1,25578.0,173.6914,173.8677,173.3759,173.6079,25578.0
2015-10-20 11:10:00,187.17,187.17,186.89,187.0,6924.0,173.6729,173.6729,173.4131,173.5151,6924.0
2015-10-20 11:20:00,187.0,187.44,186.89,187.4,20113.0,173.5151,173.9234,173.4131,173.8863,20113.0
2015-10-20 11:30:00,187.4,187.44,186.63,186.78,5917.0,173.8863,173.9234,173.1718,173.311,5917.0
2015-10-20 11:40:00,186.67,186.72,186.11,186.2,8955.0,173.2089,173.2553,172.6893,172.7728,8955.0
2015-10-20 11:50:00,186.24,186.3,185.75,185.99,8846.0,172.8099,172.8656,172.3553,172.578,8846.0
2015-10-20 12:00:00,185.98,186.39,185.84,186.29,13800.0,172.5687,172.9491,172.4388,172.8563,13800.0
2015-10-20 12:10:00,186.17,186.33,185.73,185.74,8676.0,172.745,172.8934,172.3367,172.346,8676.0
2015-10-20 12:20:00,185.79,185.89,185.58,185.69,6717.0,172.3924,172.4852,172.1975,172.2996,6717.0
2015-10-20 12:30:00,185.64,185.68,184.98,185.06,13324.0,172.2532,172.2903,171.6408,171.715,13324.0
2015-10-20 12:40:00,185.08,185.6,185.02,185.54,14050.0,171.7336,172.2161,171.6779,172.1604,14050.0
2015-10-20 12:50:00,185.54,185.77,185.31,185.53,22616.0,172.1604,172.3738,171.947,172.1511,22616.0
2015-10-20 13:00:00,185.39,185.58,185.27,185.43,4600.0,172.0212,172.1975,171.9099,172.0583,4600.0
2015-10-20 13:10:00,185.34,185.72,185.32,185.32,9631.0,171.9748,172.3274,171.9563,171.9563,9631.0
2015-10-20 13:20:00,185.48,185.68,185.32,185.48,6771.0,172.1047,172.2903,171.9563,172.1047,6771.0
2015-10-20 13:30:00,185.43,185.83,185.21,185.64,18563.0,172.0583,172.4295,171.8542,172.2532,18563.0
2015-10-20 13:40:00,185.66,186.16,185.59,185.75,50141.0,172.2718,172.7357,172.2068,172.3553,50141.0
2015-10-20 13:50:00,185.68,186.08,185.62,185.85,13252.0,172.2903,172.6615,172.2346,172.4481,13252.0
2015-10-20 14:00:00,185.81,185.85,185.58,185.7,5700.0,172.4109,172.4481,172.1975,172.3089,5700.0
2015-10-20 14:10:00,185.63,185.88,185.63,185.86,7815.0,172.2439,172.4759,172.2439,172.4573,7815.0
2015-10-20 14:20:00,185.82,185.96,185.62,185.91,12134.0,172.4202,172.5501,172.2346,172.5037,12134.0
2015-10-20 14:30:00,185.91,186.16,185.73,185.84,17127.0,172.5037,172.7357,172.3367,172.4388,17127.0
2015-10-20 14:40:00,185.84,186.09,185.83,186.03,21839.0,172.4388,172.6707,172.4295,172.6151,21839.0
2015-10-20 14:50:00,186.03,186.38,185.97,186.24,23388.0,172.6151,172.9398,172.5594,172.8099,23388.0
2015-10-20 15:00:00,186.29,186.42,185.88,185.98,13519.0,172.8563,172.9769,172.4759,172.5687,13519.0
2015-10-20 15:10:00,186.02,186.06,185.78,185.91,28801.0,172.6058,172.6429,172.3831,172.5037,28801.0
2015-10-20 15:20:00,185.91,186.29,185.88,185.99,20832.0,172.5037,172.8563,172.4759,172.578,20832.0
2015-10-20 15:30:00,186.0,186.09,185.96,186.04,12187.0,172.5872,172.6707,172.5501,172.6244,12187.0
2015-10-20 15:40:00,186.0,186.05,185.79,186.02,20752.0,172.5872,172.6336,172.3924,172.6058,20752.0
2015-10-20 15:50:00,186.02,186.09,185.82,186.01,27047.0,172.6058,172.6707,172.4202,172.5965,27047.0
2015-10-21 09:30:00,186.58,186.85,185.44,185.95,18119.0,173.1254,173.3759,172.0676,172.5408,18119.0
2015-10-21 09:40:00,185.78,186.27,185.45,186.02,10991.0,172.3831,172.8378,172.0769,172.6058,10991.0
2015-10-21 09:50:00,186.02,186.02,185.35,185.35,21082.0,172.6058,172.6058,171.9841,171.9841,21082.0
2015-10-21 10:00:00,185.32,185.35,184.52,184.94,23990.0,171.9563,171.9841,171.214,171.6037,23990.0
2015-10-21 10:10:00,184.86,185.01,184.01,184.07,16357.0,171.5294,171.6686,170.7407,170.7964,16357.0
2015-10-21 10:20:00,184.18,184.27,183.4,184.13,22263.0,170.8985,170.982,170.1747,170.8521,22263.0
2015-10-21 10:30:00,183.95,184.39,183.72,183.86,49484.0,170.6851,171.0933,170.4716,170.6016,49484.0
2015-10-21 10:40:00,183.7,183.87,183.05,183.07,26549.0,170.4531,170.6108,169.85,169.8685,26549.0
2015-10-21 10:50:00,182.93,183.06,181.23,181.47,132649.0,169.7386,169.8592,168.1612,168.3839,132649.0
2015-10-21 11:00:00,181.33,181.47,177.73,177.88,55693.0,168.254,168.3839,164.9136,165.0528,55693.0
2015-10-21 11:10:00,177.73,179.21,177.42,178.9,88780.0,164.9136,166.2869,164.626,165.9992,88780.0
2015-10-21 11:20:00,178.9,181.0,178.89,180.8,41472.0,165.9992,167.9478,165.9899,167.7622,41472.0
2015-10-21 11:30:00,180.8,181.05,180.26,180.26,35794.0,167.7622,167.9942,167.2612,167.2612,35794.0
2015-10-21 11:40:00,180.35,180.67,179.43,179.43,12948.0,167.3447,167.6416,166.491,166.491,12948.0
2015-10-21 11:50:00,179.37,179.37,178.56,178.84,33273.0,166.4353,166.4353,165.6837,165.9436,33273.0
2015-10-21 12:00:00,178.93,179.21,178.38,178.8,37055.0,166.0271,166.2869,165.5167,165.9064,37055.0
2015-10-21 12:10:00,178.74,178.83,177.77,177.91,101517.0,165.8508,165.9343,164.9507,165.0806,101517.0
2015-10-21 12:20:00,177.93,178.18,177.02,177.23,81441.0,165.0992,165.3311,164.2548,164.4497,81441.0
2015-10-21 12:30:00,177.21,178.0,176.82,177.1,114301.0,164.4311,165.1641,164.0692,164.329,114301.0
2015-10-21 12:40:00,177.08,177.46,176.78,176.98,56624.0,164.3105,164.6631,164.0321,164.2177,56624.0
2015-10-21 12:50:00,176.97,177.0,175.8,175.82,106925.0,164.2084,164.2362,163.1228,163.1413,106925.0
2015-10-21 13:00:00,175.8,175.88,171.76,171.76,112791.0,163.1228,163.197,159.3741,159.3741,112791.0
2015-10-21 13:10:00,171.78,171.89,170.75,171.38,115102.0,159.3927,159.4947,158.4369,159.0215,115102.0
2015-10-21 13:20:00,171.38,173.96,171.38,173.1,99893.0,159.0215,161.4155,159.0215,160.6175,99893.0
2015-10-21 13:30:00,173.24,175.62,173.1,175.39,57309.0,160.7474,162.9558,160.6175,162.7423,57309.0
2015-10-21 13:40:00,175.39,176.73,175.39,175.98,41295.0,162.7423,163.9857,162.7423,163.2898,41295.0
2015-10-21 13:50:00,176.11,177.75,175.93,177.15,52036.0,163.4104,164.9322,163.2434,164.3754,52036.0
2015-10-21 14:00:00,177.3,177.35,175.38,175.91,81988.0,164.5146,164.561,162.7331,163.2248,81988.0
2015-10-21 14:10:00,175.85,175.85,174.39,175.2,100919.0,163.1692,163.1692,161.8145,162.566,100919.0
2015-10-21 14:20:00,175.2,176.37,175.07,176.2,50404.0,162.566,163.6517,162.4454,163.4939,50404.0
2015-10-21 14:30:00,176.2,176.87,175.94,176.67,29979.0,163.4939,164.1156,163.2527,163.93,29979.0
2015-10-21 14:40:00,176.79,177.73,176.78,177.18,52254.0,164.0414,164.9136,164.0321,164.4033,52254.0
2015-10-21 14:50:00,177.18,177.73,177.18,177.34,48029.0,164.4033,164.9136,164.4033,164.5517,48029.0
2015-10-21 15:00:00,177.36,179.0,177.16,178.39,112065.0,164.5703,166.092,164.3847,165.526,112065.0
2015-10-21 15:10:00,178.4,178.41,177.12,177.5,74065.0,165.5353,165.5446,164.3476,164.7002,74065.0
2015-10-21 15:20:00,177.45,178.14,177.45,177.72,109814.0,164.6538,165.294,164.6538,164.9043,109814.0
2015-10-21 15:30:00,177.82,178.02,177.28,177.4,102311.0,164.9971,165.1827,164.496,164.6074,102311.0
2015-10-21 15:40:00,177.32,177.48,177.13,177.24,53686.0,164.5332,164.6816,164.3569,164.4589,53686.0
2015-10-21 15:50:00,177.21,177.33,177.08,177.12,110584.0,164.4311,164.5424,164.3105,164.3476,110584.0
2015-10-22 09:30:00,176.86,178.19,175.0,175.16,25408.0,164.1063,165.3404,162.3805,162.5289,25408.0
2015-10-22 09:40:00,175.48,175.88,174.86,175.15,44838.0,162.8258,163.197,162.2506,162.5196,44838.0
2015-10-22 09:50:00,175.16,175.22,173.82,174.11,35841.0,162.5289,162.5846,161.2856,161.5546,35841.0
2015-10-22 10:00:00,174.1,174.5,172.51,172.8,75642.0,161.5454,161.9165,160.07,160.3391,75642.0
2015-10-22 10:10:00,172.53,173.82,172.05,172.82,76359.0,160.0886,161.2856,159.6432,160.3577,76359.0
2015-10-22 10:20:00,172.92,173.47,171.85,172.18,80889.0,160.4505,160.9608,159.4576,159.7638,80889.0
2015-10-22 10:30:00,172.3,173.13,172.22,172.76,51594.0,159.8752,160.6453,159.8009,160.302,51594.0
2015-10-22 10:40:00,172.77,173.0,170.08,172.82,185042.0,160.3113,160.5247,157.8153,160.3577,185042.0
2015-10-22 10:50:00,172.81,173.22,172.52,172.86,60553.0,160.3484,160.7288,160.0793,160.3948,60553.0
2015-10-22 11:00:00,172.86,172.86,171.42,171.72,52126.0,160.3948,160.3948,159.0586,159.337,52126.0
2015-10-22 11:10:00,171.71,172.14,170.78,171.19,43470.0,159.3277,159.7267,158.4648,158.8452,43470.0
2015-10-22 11:20:00,171.09,171.91,170.58,171.8,57843.0,158.7524,159.5133,158.2792,159.4112,57843.0
2015-10-22 11:30:00,171.82,171.83,170.65,171.23,37479.0,159.4298,159.4391,158.3441,158.8823,37479.0
2015-10-22 11:40:00,171.15,171.54,170.01,170.34,86409.0,158.8081,159.17,157.7503,158.0565,86409.0
2015-10-22 11:50:00,170.25,170.49,168.49,168.95,112853.0,157.973,158.1957,156.3399,156.7667,112853.0
2015-10-22 12:00:00,168.77,169.64,168.23,168.23,51792.0,156.5997,157.407,156.0987,156.0987,51792.0
2015-10-22 12:10:00,168.34,169.3,167.95,168.69,46323.0,156.2007,157.0915,155.8389,156.5255,46323.0
2015-10-22 12:20:00,168.49,169.28,167.65,168.8,106986.0,156.3399,157.0729,155.5605,156.6276,106986.0
2015-10-22 12:30:00,168.68,169.1,168.46,168.92,22216.0,156.5162,156.9059,156.3121,156.7389,22216.0
2015-10-22 12:40:00,168.89,169.05,168.32,168.96,38694.0,156.7111,156.8595,156.1822,156.776,38694.0
2015-10-22 12:50:00,168.8,168.8,167.31,167.75,73720.0,156.6276,156.6276,155.245,155.6533,73720.0
2015-10-22 13:00:00,167.87,168.0,166.83,166.91,64961.0,155.7646,155.8852,154.7996,154.8738,64961.0
2015-10-22 13:10:00,166.9,166.91,162.21,165.82,280012.0,154.8646,154.8738,150.5128,153.8624,280012.0
2015-10-22 13:20:00,165.92,167.23,165.75,166.79,49478.0,153.9552,155.1708,153.7975,154.7625,49478.0
2015-10-22 13:30:00,166.83,167.14,166.41,166.68,52952.0,154.7996,155.0873,154.4099,154.6604,52952.0
2015-10-22 13:40:00,166.68,166.93,165.56,166.16,46145.0,154.6604,154.8924,153.6212,154.1779,46145.0
2015-10-22 13:50:00,166.56,166.82,165.69,166.01,17382.0,154.5491,154.7903,153.7418,154.0387,17382.0
2015-10-22 14:00:00,166.04,166.08,165.22,165.67,28824.0,154.0666,154.1037,153.3057,153.7233,28824.0
2015-10-22 14:10:00,165.62,166.22,165.44,165.92,48491.0,153.6769,154.2336,153.5099,153.9552,48491.0
2015-10-22 14:20:00,165.92,166.15,165.5,165.97,27932.0,153.9552,154.1687,153.5655,154.0016,27932.0
2015-10-22 14:30:00,166.04,166.64,165.45,166.4,94166.0,154.0666,154.6233,153.5191,154.4006,94166.0
2015-10-22 14:40:00,166.39,166.62,165.62,166.15,61695.0,154.3913,154.6048,153.6769,154.1687,61695.0
2015-10-22 14:50:00,166.02,166.26,165.83,166.07,51797.0,154.048,154.2707,153.8717,154.0944,51797.0
2015-10-22 15:00:00,166.07,166.08,165.24,165.44,72415.0,154.0944,154.1037,153.3243,153.5099,72415.0
2015-10-22 15:10:00,165.44,165.9,165.08,165.67,85583.0,153.5099,153.9367,153.1758,153.7233,85583.0
2015-10-22 15:20:00,165.74,165.95,165.06,165.75,63070.0,153.7882,153.9831,153.1573,153.7975,63070.0
2015-10-22 15:30:00,165.78,165.85,165.26,165.79,116292.0,153.8253,153.8903,153.3428,153.8346,116292.0
2015-10-22 15:40:00,165.8,166.06,165.62,165.81,165403.0,153.8439,154.0851,153.6769,153.8532,165403.0
2015-10-22 15:50:00,165.81,166.02,164.5,165.1,232149.0,153.8532,154.048,152.6376,153.1944,232149.0
2015-10-23 09:30:00,165.03,168.19,165.03,168.18,44496.0,153.1294,156.0615,153.1294,156.0523,44496.0
2015-10-23 09:40:00,168.09,168.72,167.71,167.96,60527.0,155.9688,156.5533,155.6162,155.8481,60527.0
2015-10-23 09:50:00,168.0,168.37,167.51,168.14,78835.0,155.8852,156.2286,155.4306,156.0151,78835.0
2015-10-23 10:00:00,168.15,168.49,167.83,168.25,73773.0,156.0244,156.3399,155.7275,156.1172,73773.0
2015-10-23 10:10:00,168.25,168.49,168.05,168.25,92889.0,156.1172,156.3399,155.9316,156.1172,92889.0
2015-10-23 10:20:00,168.27,169.42,167.94,168.8,93243.0,156.1358,157.2028,155.8296,156.6276,93243.0
2015-10-23 10:30:00,169.03,169.21,167.67,168.28,173174.0,156.841,157.008,155.579,156.1451,173174.0
2015-10-23 10:40:00,168.28,169.01,167.89,168.36,90911.0,156.1451,156.8224,155.7832,156.2193,90911.0
2015-10-23 10:50:00,168.29,168.29,167.55,167.72,29431.0,156.1543,156.1543,155.4677,155.6254,29431.0
2015-10-23 11:00:00,167.9,168.13,167.57,167.93,33623.0,155.7925,156.0059,155.4863,155.8203,33623.0
2015-10-23 11:10:00,168.07,168.35,167.79,167.94,33508.0,155.9502,156.21,155.6904,155.8296,33508.0
2015-10-23 11:20:00,167.99,168.43,167.99,168.03,37746.0,155.876,156.2842,155.876,155.9131,37746.0
2015-10-23 11:30:00,168.13,168.47,167.94,168.09,54346.0,156.0059,156.3214,155.8296,155.9688,54346.0
2015-10-23 11:40:00,168.09,168.38,167.74,168.01,21617.0,155.9688,156.2378,155.644,155.8945,21617.0
2015-10-23 11:50:00,167.98,168.07,167.47,167.85,28515.0,155.8667,155.9502,155.3935,155.7461,28515.0
2015-10-23 12:00:00,167.92,168.04,166.62,167.63,32101.0,155.811,155.9224,154.6048,155.5419,32101.0
2015-10-23 12:10:00,167.58,168.3,167.38,168.14,30823.0,155.4955,156.1636,155.31,156.0151,30823.0
2015-10-23 12:20:00,168.2,168.3,167.81,168.01,17365.0,156.0708,156.1636,155.7089,155.8945,17365.0
2015-10-23 12:30:00,168.08,168.34,167.82,167.95,16790.0,155.9595,156.2007,155.7182,155.8389,16790.0
2015-10-23 12:40:00,167.91,167.99,167.39,167.9,35246.0,155.8017,155.876,155.3192,155.7925,35246.0
2015-10-23 12:50:00,167.91,168.15,167.65,167.92,18715.0,155.8017,156.0244,155.5605,155.811,18715.0
2015-10-23 13:00:00,167.86,168.38,167.7,168.12,60698.0,155.7553,156.2378,155.6069,155.9966,60698.0
2015-10-23 13:10:00,168.14,168.27,167.86,167.97,37157.0,156.0151,156.1358,155.7553,155.8574,37157.0
2015-10-23 13:20:00,168.02,168.38,168.02,168.38,20160.0,155.9038,156.2378,155.9038,156.2378,20160.0
2015-10-23 13:30:00,168.3,168.75,168.2,168.55,32994.0,156.1636,156.5812,156.0708,156.3956,32994.0
2015-10-23 13:40:00,168.65,168.98,168.22,168.34,62767.0,156.4884,156.7946,156.0894,156.2007,62767.0
2015-10-23 13:50:00,168.65,168.65,167.89,168.16,113245.0,156.4884,156.4884,155.7832,156.0337,113245.0
2015-10-23 14:00:00,168.22,169.79,167.64,169.24,59940.0,156.0894,157.5462,155.5512,157.0358,59940.0
2015-10-23 14:10:00,169.08,169.19,168.15,168.47,35586.0,156.8874,156.9894,156.0244,156.3214,35586.0
2015-10-23 14:20:00,168.42,168.68,168.25,168.66,27874.0,156.275,156.5162,156.1172,156.4977,27874.0
2015-10-23 14:30:00,168.58,169.0,168.2,168.97,32720.0,156.4234,156.8131,156.0708,156.7853,32720.0
2015-10-23 14:40:00,168.9,169.13,168.82,168.89,30394.0,156.7203,156.9338,156.6461,156.7111,30394.0
2015-10-23 14:50:00,168.96,168.98,168.45,168.64,30700.0,156.776,156.7946,156.3028,156.4791,30700.0
2015-10-23 15:00:00,168.74,168.87,168.49,168.76,26851.0,156.5719,156.6925,156.3399,156.5904,26851.0
2015-10-23 15:10:00,168.78,168.98,168.47,168.6,56592.0,156.609,156.7946,156.3214,156.442,56592.0
2015-10-23 15:20:00,168.54,168.69,167.9,168.17,150808.0,156.3863,156.5255,155.7925,156.043,150808.0
2015-10-23 15:30:00,168.2,168.4,167.9,167.92,72210.0,156.0708,156.2564,155.7925,155.811,72210.0
2015-10-23 15:40:00,167.92,168.37,167.92,168.18,150540.0,155.811,156.2286,155.811,156.0523,150540.0
2015-10-23 15:50:00,168.18,168.74,168.13,168.31,269263.0,156.0523,156.5719,156.0059,156.1729,269263.0
2015-10-26 09:30:00,168.41,169.03,167.69,168.2,35324.0,156.2657,156.841,155.5976,156.0708,35324.0
2015-10-26 09:40:00,168.13,168.83,167.65,168.17,52766.0,156.0059,156.6554,155.5605,156.043,52766.0
2015-10-26 09:50:00,168.11,168.62,167.55,168.19,39117.0,155.9873,156.4605,155.4677,156.0615,39117.0
2015-10-26 10:00:00,168.2,168.73,167.85,168.5,41579.0,156.0708,156.5626,155.7461,156.3492,41579.0
2015-10-26 10:10:00,168.47,169.0,168.4,168.49,36715.0,156.3214,156.8131,156.2564,156.3399,36715.0
2015-10-26 10:20:00,168.53,168.72,168.35,168.59,48709.0,156.377,156.5533,156.21,156.4327,48709.0
2015-10-26 10:30:00,168.52,169.34,168.4,169.32,14266.0,156.3677,157.1286,156.2564,157.1101,14266.0
2015-10-26 10:40:00,169.37,170.14,169.36,169.74,13133.0,157.1565,157.8709,157.1472,157.4998,13133.0
2015-10-26 10:50:00,169.72,170.03,169.23,169.85,32384.0,157.4812,157.7689,157.0265,157.6018,32384.0
2015-10-26 11:00:00,169.79,169.79,169.17,169.66,18580.0,157.5462,157.5462,156.9709,157.4255,18580.0
2015-10-26 11:10:00,169.65,169.65,168.76,168.89,35186.0,157.4163,157.4163,156.5904,156.7111,35186.0
2015-10-26 11:20:00,168.88,168.99,168.41,168.6,41189.0,156.7018,156.8039,156.2657,156.442,41189.0
2015-10-26 11:30:00,168.5,168.99,168.48,168.76,16756.0,156.3492,156.8039,156.3306,156.5904,16756.0
2015-10-26 11:40:00,168.7,168.95,168.43,168.94,24438.0,156.5348,156.7667,156.2842,156.7575,24438.0
2015-10-26 11:50:00,168.88,169.0,168.72,168.89,11535.0,156.7018,156.8131,156.5533,156.7111,11535.0
2015-10-26 12:00:00,168.98,169.05,168.37,168.92,25300.0,156.7946,156.8595,156.2286,156.7389,25300.0
2015-10-26 12:10:00,169.0,169.31,168.67,169.24,18404.0,156.8131,157.1008,156.5069,157.0358,18404.0
2015-10-26 12:20:00,169.31,170.14,169.21,170.14,25642.0,157.1008,157.8709,157.008,157.8709,25642.0
2015-10-26 12:30:00,170.05,170.09,169.01,169.61,54576.0,157.7874,157.8245,156.8224,157.3791,54576.0
2015-10-26 12:40:00,169.6,169.83,168.85,169.55,57801.0,157.3699,157.5833,156.6739,157.3235,57801.0
2015-10-26 12:50:00,169.55,169.67,169.16,169.37,43453.0,157.3235,157.4348,156.9616,157.1565,43453.0
2015-10-26 13:00:00,169.35,169.79,169.0,169.63,28926.0,157.1379,157.5462,156.8131,157.3977,28926.0
2015-10-26 13:10:00,169.53,170.0,169.41,169.84,15701.0,157.3049,157.741,157.1936,157.5926,15701.0
2015-10-26 13:20:00,169.92,170.03,169.47,169.99,15002.0,157.6668,157.7689,157.2492,157.7317,15002.0
2015-10-26 13:30:00,170.0,170.5,169.95,170.08,24288.0,157.741,158.205,157.6946,157.8153,24288.0
2015-10-26 13:40:00,170.08,170.3,170.0,170.3,19700.0,157.8153,158.0194,157.741,158.0194,19700.0
2015-10-26 13:50:00,170.31,170.62,170.12,170.5,14260.0,158.0287,158.3163,157.8524,158.205,14260.0
2015-10-26 14:00:00,170.45,170.92,170.28,170.28,16312.0,158.1586,158.5947,158.0008,158.0008,16312.0
2015-10-26 14:10:00,170.35,170.38,169.6,170.23,20819.0,158.0658,158.0936,157.3699,157.9544,20819.0
2015-10-26 14:20:00,170.22,170.22,169.26,169.36,15821.0,157.9452,157.9452,157.0544,157.1472,15821.0
2015-10-26 14:30:00,169.42,169.69,168.9,169.69,32591.0,157.2028,157.4534,156.7203,157.4534,32591.0
2015-10-26 14:40:00,169.62,169.93,169.47,169.73,20425.0,157.3884,157.6761,157.2492,157.4905,20425.0
2015-10-26 14:50:00,169.74,170.54,169.71,170.48,19562.0,157.4998,158.2421,157.4719,158.1864,19562.0
2015-10-26 15:00:00,170.55,170.76,170.0,170.01,71522.0,158.2514,158.4462,157.741,157.7503,71522.0
2015-10-26 15:10:00,170.05,170.45,169.92,170.34,33487.0,157.7874,158.1586,157.6668,158.0565,33487.0
2015-10-26 15:20:00,170.29,170.31,169.91,170.25,29846.0,158.0101,158.0287,157.6575,157.973,29846.0
2015-10-26 15:30:00,170.25,170.49,169.95,170.02,47871.0,157.973,158.1957,157.6946,157.7596,47871.0
2015-10-26 15:40:00,170.0,170.4,170.0,170.14,68321.0,157.741,158.1122,157.741,157.8709,68321.0
2015-10-26 15:50:00,170.13,170.48,170.12,170.3,128375.0,157.8616,158.1864,157.8524,158.0194,128375.0
2015-10-27 09:30:00,170.24,172.77,169.51,172.55,22202.0,157.9637,160.3113,157.2864,160.1071,22202.0
2015-10-27 09:40:00,172.75,172.83,171.57,172.71,13745.0,160.2927,160.3669,159.1978,160.2556,13745.0
2015-10-27 09:50:00,172.75,173.65,172.73,172.89,8658.0,160.2927,161.1278,160.2742,160.4226,8658.0
2015-10-27 10:00:00,172.77,173.34,172.52,172.96,18899.0,160.3113,160.8402,160.0793,160.4876,18899.0
2015-10-27 10:10:00,172.83,173.18,172.53,172.68,15536.0,160.3669,160.6917,160.0886,160.2278,15536.0
2015-10-27 10:20:00,172.7,172.88,172.27,172.56,12734.0,160.2463,160.4133,159.8473,160.1164,12734.0
2015-10-27 10:30:00,172.44,172.75,172.25,172.62,20243.0,160.0051,160.2927,159.8288,160.1721,20243.0
2015-10-27 10:40:00,172.6,172.91,172.45,172.91,16826.0,160.1535,160.4412,160.0143,160.4412,16826.0
2015-10-27 10:50:00,172.9,174.21,172.78,173.94,49949.0,160.4319,161.6474,160.3206,161.3969,49949.0
2015-10-27 11:00:00,174.06,174.74,173.9,174.64,41294.0,161.5082,162.1392,161.3598,162.0464,41294.0
2015-10-27 11:10:00,174.61,174.86,174.33,174.78,30449.0,162.0186,162.2506,161.7588,162.1763,30449.0
2015-10-27 11:20:00,174.87,175.22,174.44,174.69,62238.0,162.2598,162.5846,161.8608,162.0928,62238.0
2015-10-27 11:30:00,174.59,175.12,174.58,174.75,8759.0,162.0,162.4918,161.9908,162.1485,8759.0
2015-10-27 11:40:00,174.65,174.82,174.56,174.79,7357.0,162.0557,162.2134,161.9722,162.1856,7357.0
2015-10-27 11:50:00,174.83,174.91,174.35,174.44,28828.0,162.2227,162.297,161.7773,161.8608,28828.0
2015-10-27 12:00:00,174.53,174.93,174.3,174.82,24700.0,161.9444,162.3155,161.7309,162.2134,24700.0
2015-10-27 12:10:00,174.82,174.82,174.05,174.5,20819.0,162.2134,162.2134,161.499,161.9165,20819.0
2015-10-27 12:20:00,174.5,174.88,174.31,174.5,20579.0,161.9165,162.2691,161.7402,161.9165,20579.0
2015-10-27 12:30:00,174.5,174.8,173.99,174.06,14997.0,161.9165,162.1949,161.4433,161.5082,14997.0
2015-10-27 12:40:00,174.15,174.32,173.71,174.18,31834.0,161.5918,161.7495,161.1835,161.6196,31834.0
2015-10-27 12:50:00,174.12,174.42,173.77,174.15,22262.0,161.5639,161.8423,161.2392,161.5918,22262.0
2015-10-27 13:00:00,174.05,174.3,173.86,174.14,42317.0,161.499,161.7309,161.3227,161.5825,42317.0
2015-10-27 13:10:00,174.15,174.2,173.94,174.2,11679.0,161.5918,161.6382,161.3969,161.6382,11679.0
2015-10-27 13:20:00,174.19,174.28,173.55,174.26,20569.0,161.6289,161.7124,161.035,161.6938,20569.0
2015-10-27 13:30:00,174.13,174.87,174.12,174.56,43180.0,161.5732,162.2598,161.5639,161.9722,43180.0
2015-10-27 13:40:00,174.73,174.95,174.49,174.95,15937.0,162.1299,162.3341,161.9072,162.3341,15937.0
2015-10-27 13:50:00,174.88,175.33,174.68,175.22,8508.0,162.2691,162.6867,162.0835,162.5846,8508.0
2015-10-27 14:00:00,175.16,175.53,174.99,175.35,14000.0,162.5289,162.8722,162.3712,162.7052,14000.0
2015-10-27 14:10:00,175.28,175.81,175.22,175.78,15142.0,162.6403,163.1321,162.5846,163.1042,15142.0
2015-10-27 14:20:00,175.88,176.36,175.82,176.36,31507.0,163.197,163.6424,163.1413,163.6424,31507.0
2015-10-27 14:30:00,176.28,176.85,176.28,176.51,12678.0,163.5682,164.0971,163.5682,163.7816,12678.0
2015-10-27 14:40:00,176.32,176.39,175.78,175.94,12919.0,163.6053,163.6702,163.1042,163.2527,12919.0
2015-10-27 14:50:00,175.97,176.68,175.9,176.38,25932.0,163.2805,163.9393,163.2156,163.6609,25932.0
2015-10-27 15:00:00,176.41,176.61,176.26,176.34,16064.0,163.6888,163.8744,163.5496,163.6238,16064.0
2015-10-27 15:10:00,176.29,177.03,176.29,177.03,23288.0,163.5774,164.2641,163.5774,164.2641,23288.0
2015-10-27 15:20:00,177.02,177.03,175.42,175.54,96033.0,164.2548,164.2641,162.7702,162.8815,96033.0
2015-10-27 15:30:00,175.52,175.68,175.4,175.52,59561.0,162.863,163.0114,162.7516,162.863,59561.0
2015-10-27 15:40:00,175.53,175.88,175.43,175.83,118467.0,162.8722,163.197,162.7795,163.1506,118467.0
2015-10-27 15:50:00,175.76,175.82,175.03,175.22,149380.0,163.0857,163.1413,162.4083,162.5846,149380.0
2015-10-28 09:30:00,174.91,176.48,171.36,171.53,33658.0,162.297,163.7537,159.0029,159.1607,33658.0
2015-10-28 09:40:00,171.66,172.22,171.31,171.74,38714.0,159.2813,159.8009,158.9566,159.3555,38714.0
2015-10-28 09:50:00,171.75,172.7,171.75,172.69,11989.0,159.3648,160.2463,159.3648,160.237,11989.0
2015-10-28 10:00:00,172.9,173.06,171.77,172.31,10011.0,160.4319,160.5804,159.3834,159.8844,10011.0
2015-10-28 10:10:00,172.55,172.64,172.07,172.1,8989.0,160.1071,160.1906,159.6618,159.6896,8989.0
2015-10-28 10:20:00,172.22,172.6,172.02,172.28,16501.0,159.8009,160.1535,159.6154,159.8566,16501.0
2015-10-28 10:30:00,172.33,172.89,172.12,172.12,25530.0,159.903,160.4226,159.7081,159.7081,25530.0
2015-10-28 10:40:00,172.33,173.03,172.12,172.76,20533.0,159.903,160.5525,159.7081,160.302,20533.0
2015-10-28 10:50:00,172.83,173.37,172.76,173.04,34246.0,160.3669,160.868,160.302,160.5618,34246.0
2015-10-28 11:00:00,173.2,174.38,173.13,173.96,25512.0,160.7103,161.8052,160.6453,161.4155,25512.0
2015-10-28 11:10:00,174.24,174.31,173.76,173.86,22327.0,161.6753,161.7402,161.2299,161.3227,22327.0
2015-10-28 11:20:00,173.95,174.02,173.67,173.98,5493.0,161.4062,161.4711,161.1464,161.434,5493.0
2015-10-28 11:30:00,174.04,174.15,173.71,173.71,15459.0,161.4897,161.5918,161.1835,161.1835,15459.0
2015-10-28 11:40:00,173.86,174.63,173.86,174.63,23136.0,161.3227,162.0371,161.3227,162.0371,23136.0
2015-10-28 11:50:00,174.66,175.28,174.63,175.22,13913.0,162.065,162.6403,162.0371,162.5846,13913.0
2015-10-28 12:00:00,175.07,176.9,175.07,176.6,20781.0,162.4454,164.1435,162.4454,163.8651,20781.0
2015-10-28 12:10:00,176.61,177.02,176.31,176.99,11500.0,163.8744,164.2548,163.596,164.227,11500.0
2015-10-28 12:20:00,176.96,177.32,176.83,177.15,43127.0,164.1991,164.5332,164.0785,164.3754,43127.0
2015-10-28 12:30:00,177.26,177.27,176.89,176.95,9225.0,164.4775,164.4868,164.1342,164.1898,9225.0
2015-10-28 12:40:00,176.95,177.1,176.52,176.72,16407.0,164.1898,164.329,163.7909,163.9764,16407.0
2015-10-28 12:50:00,176.72,176.76,176.29,176.46,32973.0,163.9764,164.0135,163.5774,163.7352,32973.0
2015-10-28 13:00:00,176.73,176.74,176.31,176.67,36177.0,163.9857,163.995,163.596,163.93,36177.0
2015-10-28 13:10:00,176.52,176.97,176.52,176.78,15190.0,163.7909,164.2084,163.7909,164.0321,15190.0
2015-10-28 13:20:00,176.95,177.39,176.9,177.26,7052.0,164.1898,164.5981,164.1435,164.4775,7052.0
2015-10-28 13:30:00,177.25,177.6,176.96,177.26,8806.0,164.4682,164.793,164.1991,164.4775,8806.0
2015-10-28 13:40:00,177.33,177.63,176.72,176.72,11340.0,164.5424,164.8208,163.9764,163.9764,11340.0
2015-10-28 13:50:00,176.75,177.53,176.39,176.88,10495.0,164.0043,164.728,163.6702,164.1249,10495.0
2015-10-28 14:00:00,176.91,177.17,175.73,176.28,11026.0,164.1527,164.394,163.0578,163.5682,11026.0
2015-10-28 14:10:00,176.28,176.28,175.52,175.98,18918.0,163.5682,163.5682,162.863,163.2898,18918.0
2015-10-28 14:20:00,176.08,177.18,175.93,177.07,19678.0,163.3826,164.4033,163.2434,164.3012,19678.0
2015-10-28 14:30:00,177.06,177.18,176.3,177.04,11355.0,164.2919,164.4033,163.5867,164.2734,11355.0
2015-10-28 14:40:00,177.05,177.27,176.42,177.18,15131.0,164.2826,164.4868,163.6981,164.4033,15131.0
2015-10-28 14:50:00,176.94,177.27,176.58,176.85,37267.0,164.1806,164.4868,163.8465,164.0971,37267.0
2015-10-28 15:00:00,176.86,177.4,176.8,177.01,10865.0,164.1063,164.6074,164.0507,164.2455,10865.0
2015-10-28 15:10:00,177.01,177.5,176.86,177.04,8855.0,164.2455,164.7002,164.1063,164.2734,8855.0
2015-10-28 15:20:00,177.09,177.93,177.09,177.58,13679.0,164.3198,165.0992,164.3198,164.7744,13679.0
2015-10-28 15:30:00,177.57,178.04,177.48,177.59,15837.0,164.7651,165.2012,164.6816,164.7837,15837.0
2015-10-28 15:40:00,177.59,178.0,177.56,177.82,37132.0,164.7837,165.1641,164.7559,164.9971,37132.0
2015-10-28 15:50:00,177.79,178.2,177.78,178.0,67847.0,164.9693,165.3497,164.96,165.1641,67847.0
2015-10-29 09:30:00,178.0,180.81,175.41,180.48,31057.0,165.1641,167.7715,162.7609,167.4653,31057.0
2015-10-29 09:40:00,180.64,181.5,179.27,179.61,19089.0,167.6138,168.4117,166.3425,166.658,19089.0
2015-10-29 09:50:00,179.73,180.45,179.63,180.14,11984.0,166.7694,167.4375,166.6766,167.1498,11984.0
2015-10-29 10:00:00,180.15,181.15,180.06,181.01,12477.0,167.1591,168.087,167.0756,167.9571,12477.0
2015-10-29 10:10:00,181.09,181.14,180.21,180.45,11736.0,168.0313,168.0777,167.2148,167.4375,11736.0
2015-10-29 10:20:00,180.44,180.7,180.01,180.06,20875.0,167.4282,167.6694,167.0292,167.0756,20875.0
2015-10-29 10:30:00,180.03,181.27,180.03,181.25,22098.0,167.0477,168.1983,167.0477,168.1798,22098.0
2015-10-29 10:40:00,181.31,182.29,181.31,181.9,29986.0,168.2354,169.1448,168.2354,168.7829,29986.0
2015-10-29 10:50:00,182.07,182.96,181.97,182.96,31647.0,168.9406,169.7665,168.8478,169.7665,31647.0
2015-10-29 11:00:00,182.92,183.3,182.57,182.68,33562.0,169.7293,170.0819,169.4046,169.5066,33562.0
2015-10-29 11:10:00,182.7,183.0,182.41,183.0,21599.0,169.5252,169.8036,169.2561,169.8036,21599.0
2015-10-29 11:20:00,183.0,183.24,182.83,182.88,29459.0,169.8036,170.0263,169.6458,169.6922,29459.0
2015-10-29 11:30:00,182.88,183.06,182.74,182.84,18670.0,169.6922,169.8592,169.5623,169.6551,18670.0
2015-10-29 11:40:00,182.82,182.93,182.2,182.75,36490.0,169.6366,169.7386,169.0613,169.5716,36490.0
2015-10-29 11:50:00,182.74,182.86,182.0,182.07,26466.0,169.5623,169.6737,168.8757,168.9406,26466.0
2015-10-29 12:00:00,182.12,182.15,181.49,181.87,18701.0,168.987,169.0149,168.4025,168.7551,18701.0
2015-10-29 12:10:00,181.79,182.05,181.68,181.86,13790.0,168.6808,168.9221,168.5788,168.7458,13790.0
2015-10-29 12:20:00,181.86,182.37,181.81,182.12,15805.0,168.7458,169.219,168.6994,168.987,15805.0
2015-10-29 12:30:00,182.11,182.12,181.81,181.94,10350.0,168.9777,168.987,168.6994,168.82,10350.0
2015-10-29 12:40:00,181.92,182.04,181.42,181.49,24928.0,168.8015,168.9128,168.3375,168.4025,24928.0
2015-10-29 12:50:00,181.47,182.47,181.15,182.46,31323.0,168.3839,169.3118,168.087,169.3025,31323.0
2015-10-29 13:00:00,182.36,182.36,181.92,182.0,32945.0,169.2097,169.2097,168.8015,168.8757,32945.0
2015-10-29 13:10:00,181.9,181.97,181.26,181.56,20179.0,168.7829,168.8478,168.189,168.4674,20179.0
2015-10-29 13:20:00,181.47,181.54,181.24,181.49,7403.0,168.3839,168.4489,168.1705,168.4025,7403.0
2015-10-29 13:30:00,181.43,181.7,181.39,181.64,13421.0,168.3468,168.5973,168.3097,168.5416,13421.0
2015-10-29 13:40:00,181.58,181.88,181.38,181.83,13851.0,168.486,168.7643,168.3004,168.7179,13851.0
2015-10-29 13:50:00,181.84,181.84,181.26,181.49,12160.0,168.7272,168.7272,168.189,168.4025,12160.0
2015-10-29 14:00:00,181.41,181.62,181.1,181.38,46161.0,168.3282,168.5231,168.0406,168.3004,46161.0
2015-10-29 14:10:00,181.28,181.54,181.17,181.52,12790.0,168.2076,168.4489,168.1055,168.4303,12790.0
2015-10-29 14:20:00,181.55,181.56,180.98,181.15,19704.0,168.4581,168.4674,167.9292,168.087,19704.0
2015-10-29 14:30:00,181.06,181.38,180.85,180.99,24227.0,168.0035,168.3004,167.8086,167.9385,24227.0
2015-10-29 14:40:00,180.99,181.13,180.88,181.0,12084.0,167.9385,168.0684,167.8364,167.9478,12084.0
2015-10-29 14:50:00,180.9,181.0,180.54,180.71,20772.0,167.855,167.9478,167.521,167.6787,20772.0
2015-10-29 15:00:00,180.53,180.9,180.45,180.84,19767.0,167.5117,167.855,167.4375,167.7993,19767.0
2015-10-29 15:10:00,180.78,181.11,180.65,180.95,33601.0,167.7437,168.0499,167.623,167.9014,33601.0
2015-10-29 15:20:00,180.97,181.03,180.48,180.48,24852.0,167.92,167.9756,167.4653,167.4653,24852.0
2015-10-29 15:30:00,180.6,181.08,180.56,180.66,44455.0,167.5766,168.022,167.5395,167.6323,44455.0
2015-10-29 15:40:00,180.66,180.93,180.28,180.3,79276.0,167.6323,167.8828,167.2797,167.2983,79276.0
2015-10-29 15:50:00,180.3,180.64,180.19,180.5,106837.0,167.2983,167.6138,167.1962,167.4838,106837.0
2015-10-30 09:30:00,180.81,182.12,179.08,181.04,11421.0,167.7715,168.987,166.1662,167.9849,11421.0
2015-10-30 09:40:00,181.11,181.12,180.25,180.56,21377.0,168.0499,168.0591,167.2519,167.5395,21377.0
2015-10-30 09:50:00,180.61,180.61,180.1,180.2,15737.0,167.5859,167.5859,167.1127,167.2055,15737.0
2015-10-30 10:00:00,180.11,180.33,180.08,180.26,21174.0,167.122,167.3261,167.0941,167.2612,21174.0
2015-10-30 10:10:00,180.26,180.35,179.96,179.96,20043.0,167.2612,167.3447,166.9828,166.9828,20043.0
2015-10-30 10:20:00,179.99,180.61,179.97,180.37,22001.0,167.0106,167.5859,166.9921,167.3632,22001.0
2015-10-30 10:30:00,180.22,180.4,180.16,180.17,9315.0,167.224,167.3911,167.1684,167.1776,9315.0
2015-10-30 10:40:00,180.14,180.39,180.01,180.39,15361.0,167.1498,167.3818,167.0292,167.3818,15361.0
2015-10-30 10:50:00,180.39,180.39,180.07,180.17,8601.0,167.3818,167.3818,167.0849,167.1776,8601.0
2015-10-30 11:00:00,180.31,180.38,180.19,180.25,5700.0,167.3076,167.3725,167.1962,167.2519,5700.0
2015-10-30 11:10:00,180.29,180.3,180.02,180.11,12180.0,167.289,167.2983,167.0385,167.122,12180.0
2015-10-30 11:20:00,180.11,180.45,180.09,180.39,9525.0,167.122,167.4375,167.1034,167.3818,9525.0
2015-10-30 11:30:00,180.35,180.39,180.2,180.28,5700.0,167.3447,167.3818,167.2055,167.2797,5700.0
2015-10-30 11:40:00,180.31,180.49,180.28,180.49,6426.0,167.3076,167.4746,167.2797,167.4746,6426.0
2015-10-30 11:50:00,180.54,180.77,180.53,180.77,7400.0,167.521,167.7344,167.5117,167.7344,7400.0
2015-10-30 12:00:00,180.69,180.76,180.45,180.45,5732.0,167.6601,167.7251,167.4375,167.4375,5732.0
2015-10-30 12:10:00,180.38,180.38,179.97,180.07,6465.0,167.3725,167.3725,166.9921,167.0849,6465.0
2015-10-30 12:20:00,180.12,180.6,180.09,180.36,12849.0,167.1313,167.5766,167.1034,167.3539,12849.0
2015-10-30 12:30:00,180.36,180.41,179.97,180.24,29222.0,167.3539,167.4003,166.9921,167.2426,29222.0
2015-10-30 12:40:00,180.19,180.19,179.98,180.03,4500.0,167.1962,167.1962,167.0013,167.0477,4500.0
2015-10-30 12:50:00,180.06,180.42,180.06,180.42,8724.0,167.0756,167.4096,167.0756,167.4096,8724.0
2015-10-30 13:00:00,180.42,180.42,180.21,180.22,5636.0,167.4096,167.4096,167.2148,167.224,5636.0
2015-10-30 13:10:00,180.13,180.14,179.68,179.68,7511.0,167.1405,167.1498,166.723,166.723,7511.0
2015-10-30 13:20:00,179.66,179.96,179.56,179.96,12219.0,166.7044,166.9828,166.6116,166.9828,12219.0
2015-10-30 13:30:00,179.94,180.01,179.79,179.8,4218.0,166.9642,167.0292,166.825,166.8343,4218.0
2015-10-30 13:40:00,179.74,180.16,179.74,180.09,16521.0,166.7787,167.1684,166.7787,167.1034,16521.0
2015-10-30 13:50:00,180.09,180.27,180.09,180.23,4677.0,167.1034,167.2704,167.1034,167.2333,4677.0
2015-10-30 14:00:00,180.18,180.31,180.03,180.03,6482.0,167.1869,167.3076,167.0477,167.0477,6482.0
2015-10-30 14:10:00,179.94,179.96,179.69,179.77,4239.0,166.9642,166.9828,166.7323,166.8065,4239.0
2015-10-30 14:20:00,179.75,179.86,179.7,179.73,8201.0,166.7879,166.89,166.7415,166.7694,8201.0
2015-10-30 14:30:00,179.7,179.79,179.47,179.5,14488.0,166.7415,166.825,166.5281,166.556,14488.0
2015-10-30 14:40:00,179.46,180.03,179.45,179.91,17128.0,166.5188,167.0477,166.5096,166.9364,17128.0
2015-10-30 14:50:00,179.86,179.99,179.63,179.92,16124.0,166.89,167.0106,166.6766,166.9457,16124.0
2015-10-30 15:00:00,179.9,179.95,179.57,179.72,20768.0,166.9271,166.9735,166.6209,166.7601,20768.0
2015-10-30 15:10:00,179.72,179.82,179.56,179.63,17311.0,166.7601,166.8529,166.6116,166.6766,17311.0
2015-10-30 15:20:00,179.6,179.8,179.25,179.43,17463.0,166.6487,166.8343,166.324,166.491,17463.0
2015-10-30 15:30:00,179.36,179.54,179.18,179.51,28014.0,166.4261,166.5931,166.259,166.5652,28014.0
2015-10-30 15:40:00,179.49,179.88,178.96,179.34,79952.0,166.5467,166.9086,166.0549,166.4075,79952.0
2015-10-30 15:50:00,179.32,179.32,178.56,178.67,122112.0,166.3889,166.3889,165.6837,165.7858,122112.0
2015-11-02 09:30:00,179.95,180.78,178.21,180.78,12797.0,166.9735,167.7437,165.359,167.7437,12797.0
2015-11-02 09:40:00,180.49,180.63,179.69,180.63,24788.0,167.4746,167.6045,166.7323,167.6045,24788.0
2015-11-02 09:50:00,180.79,181.03,180.61,180.83,6848.0,167.7529,167.9756,167.5859,167.7901,6848.0
2015-11-02 10:00:00,180.83,181.36,180.81,181.12,7816.0,167.7901,168.2818,167.7715,168.0591,7816.0
2015-11-02 10:10:00,181.13,181.36,181.01,181.24,8727.0,168.0684,168.2818,167.9571,168.1705,8727.0
2015-11-02 10:20:00,181.23,181.87,181.22,181.68,9970.0,168.1612,168.7551,168.1519,168.5788,9970.0
2015-11-02 10:30:00,181.65,181.84,181.49,181.65,11600.0,168.5509,168.7272,168.4025,168.5509,11600.0
2015-11-02 10:40:00,181.57,181.57,181.21,181.35,10504.0,168.4767,168.4767,168.1427,168.2726,10504.0
2015-11-02 10:50:00,181.34,181.34,180.45,181.05,19946.0,168.2633,168.2633,167.4375,167.9942,19946.0
2015-11-02 11:00:00,181.14,181.3,180.73,181.08,28536.0,168.0777,168.2262,167.6973,168.022,28536.0
2015-11-02 11:10:00,181.17,181.23,180.75,180.96,9425.0,168.1055,168.1612,167.7158,167.9107,9425.0
2015-11-02 11:20:00,181.0,181.18,180.83,181.18,10435.0,167.9478,168.1148,167.7901,168.1148,10435.0
2015-11-02 11:30:00,181.14,181.79,181.09,181.75,24755.0,168.0777,168.6808,168.0313,168.6437,24755.0
2015-11-02 11:40:00,181.76,181.79,181.15,181.16,12048.0,168.653,168.6808,168.087,168.0963,12048.0
2015-11-02 11:50:00,181.32,181.5,181.2,181.5,8100.0,168.2447,168.4117,168.1334,168.4117,8100.0
2015-11-02 12:00:00,181.41,181.48,181.05,181.06,10600.0,168.3282,168.3932,167.9942,168.0035,10600.0
2015-11-02 12:10:00,181.16,181.22,180.76,181.0,17683.0,168.0963,168.1519,167.7251,167.9478,17683.0
2015-11-02 12:20:00,180.96,181.04,180.68,180.68,14485.0,167.9107,167.9849,167.6509,167.6509,14485.0
2015-11-02 12:30:00,180.69,180.82,180.61,180.72,13316.0,167.6601,167.7808,167.5859,167.688,13316.0
2015-11-02 12:40:00,180.61,180.82,180.47,180.67,6500.0,167.5859,167.7808,167.456,167.6416,6500.0
2015-11-02 12:50:00,180.57,180.71,180.35,180.5,24108.0,167.5488,167.6787,167.3447,167.4838,24108.0
2015-11-02 13:00:00,180.54,180.65,180.44,180.59,9653.0,167.521,167.623,167.4282,167.5674,9653.0
2015-11-02 13:10:00,180.59,180.63,180.46,180.54,3539.0,167.5674,167.6045,167.4467,167.521,3539.0
2015-11-02 13:20:00,180.52,180.9,180.43,180.66,4133.0,167.5024,167.855,167.4189,167.6323,4133.0
2015-11-02 13:30:00,180.61,180.7,180.48,180.57,5320.0,167.5859,167.6694,167.4653,167.5488,5320.0
2015-11-02 13:40:00,180.67,180.69,180.38,180.43,13860.0,167.6416,167.6601,167.3725,167.4189,13860.0
2015-11-02 13:50:00,180.41,180.41,180.13,180.16,4180.0,167.4003,167.4003,167.1405,167.1684,4180.0
2015-11-02 14:00:00,180.2,180.51,180.2,180.34,3138.0,167.2055,167.4931,167.2055,167.3354,3138.0
2015-11-02 14:10:00,180.44,180.44,180.05,180.18,6865.0,167.4282,167.4282,167.0663,167.1869,6865.0
2015-11-02 14:20:00,180.18,180.4,180.0,180.08,3046.0,167.1869,167.3911,167.0199,167.0941,3046.0
2015-11-02 14:30:00,180.09,180.56,180.08,180.55,10038.0,167.1034,167.5395,167.0941,167.5302,10038.0
2015-11-02 14:40:00,180.67,181.4,180.59,181.06,14106.0,167.6416,168.3189,167.5674,168.0035,14106.0
2015-11-02 14:50:00,181.16,181.27,181.0,181.1,10684.0,168.0963,168.1983,167.9478,168.0406,10684.0
2015-11-02 15:00:00,181.03,181.12,180.88,181.0,7016.0,167.9756,168.0591,167.8364,167.9478,7016.0
2015-11-02 15:10:00,181.01,181.41,180.77,181.07,16280.0,167.9571,168.3282,167.7344,168.0127,16280.0
2015-11-02 15:20:00,181.0,181.07,180.72,181.0,10100.0,167.9478,168.0127,167.688,167.9478,10100.0
2015-11-02 15:30:00,181.1,181.21,180.85,180.99,12376.0,168.0406,168.1427,167.8086,167.9385,12376.0
2015-11-02 15:40:00,181.11,181.26,180.73,180.91,14609.0,168.0499,168.189,167.6973,167.8643,14609.0
2015-11-02 15:50:00,180.93,181.04,180.52,180.64,33331.0,167.8828,167.9849,167.5024,167.6138,33331.0
2015-11-03 09:30:00,179.98,181.5,179.12,179.13,7488.0,167.0013,168.4117,166.2034,166.2126,7488.0
2015-11-03 09:40:00,179.38,179.38,178.86,179.22,3200.0,166.4446,166.4446,165.9621,166.2962,3200.0
2015-11-03 09:50:00,178.97,178.99,178.1,178.13,11136.0,166.0642,166.0827,165.2569,165.2848,11136.0
2015-11-03 10:00:00,178.07,178.07,177.32,177.32,12340.0,165.2291,165.2291,164.5332,164.5332,12340.0
2015-11-03 10:10:00,177.28,177.54,177.06,177.06,26411.0,164.496,164.7373,164.2919,164.2919,26411.0
2015-11-03 10:20:00,177.12,177.31,177.04,177.05,15672.0,164.3476,164.5239,164.2734,164.2826,15672.0
2015-11-03 10:30:00,177.12,177.56,177.01,177.53,5875.0,164.3476,164.7559,164.2455,164.728,5875.0
2015-11-03 10:40:00,177.46,178.0,177.46,177.86,26273.0,164.6631,165.1641,164.6631,165.0342,26273.0
2015-11-03 10:50:00,177.81,178.6,177.75,178.39,36628.0,164.9878,165.7209,164.9322,165.526,36628.0
2015-11-03 11:00:00,178.32,178.39,178.11,178.11,6760.0,165.4611,165.526,165.2662,165.2662,6760.0
2015-11-03 11:10:00,178.22,178.32,178.09,178.3,3601.0,165.3683,165.4611,165.2476,165.4425,3601.0
2015-11-03 11:20:00,178.23,178.23,178.07,178.21,4627.0,165.3775,165.3775,165.2291,165.359,4627.0
2015-11-03 11:30:00,178.25,178.57,178.24,178.48,25267.0,165.3961,165.693,165.3868,165.6095,25267.0
2015-11-03 11:40:00,178.49,178.64,178.47,178.49,9044.0,165.6188,165.758,165.6002,165.6188,9044.0
2015-11-03 11:50:00,178.49,178.63,178.43,178.57,10020.0,165.6188,165.7487,165.5631,165.693,10020.0
2015-11-03 12:00:00,178.56,179.0,178.56,178.74,4656.0,165.6837,166.092,165.6837,165.8508,4656.0
2015-11-03 12:10:00,178.7,178.98,178.7,178.88,29189.0,165.8137,166.0735,165.8137,165.9807,29189.0
2015-11-03 12:20:00,178.95,178.99,178.76,178.87,5557.0,166.0456,166.0827,165.8693,165.9714,5557.0
2015-11-03 12:30:00,178.92,179.05,178.9,179.05,5837.0,166.0178,166.1384,165.9992,166.1384,5837.0
2015-11-03 12:40:00,178.97,179.08,178.87,179.07,17951.0,166.0642,166.1662,165.9714,166.157,17951.0
2015-11-03 12:50:00,179.0,179.17,178.93,179.15,4276.0,166.092,166.2498,166.0271,166.2312,4276.0
2015-11-03 13:00:00,179.04,179.16,178.91,178.91,12900.0,166.1291,166.2405,166.0085,166.0085,12900.0
2015-11-03 13:10:00,178.97,178.99,178.78,178.97,4778.0,166.0642,166.0827,165.8879,166.0642,4778.0
2015-11-03 13:20:00,178.96,179.03,178.91,179.01,6355.0,166.0549,166.1199,166.0085,166.1013,6355.0
2015-11-03 13:30:00,178.92,179.3,178.9,179.28,3504.0,166.0178,166.3704,165.9992,166.3518,3504.0
2015-11-03 13:40:00,179.34,179.62,179.3,179.54,5225.0,166.4075,166.6673,166.3704,166.5931,5225.0
2015-11-03 13:50:00,179.54,179.57,179.25,179.4,4982.0,166.5931,166.6209,166.324,166.4632,4982.0
2015-11-03 14:00:00,179.34,179.39,179.1,179.25,13048.0,166.4075,166.4539,166.1848,166.324,13048.0
2015-11-03 14:10:00,179.26,179.33,179.01,179.12,2523.0,166.3333,166.3982,166.1013,166.2034,2523.0
2015-11-03 14:20:00,179.12,179.17,179.02,179.11,5109.0,166.2034,166.2498,166.1106,166.1941,5109.0
2015-11-03 14:30:00,179.16,179.24,179.03,179.15,7645.0,166.2405,166.3147,166.1199,166.2312,7645.0
2015-11-03 14:40:00,179.16,179.16,178.71,178.81,5571.0,166.2405,166.2405,165.8229,165.9157,5571.0
2015-11-03 14:50:00,178.73,178.84,178.49,178.58,5520.0,165.8415,165.9436,165.6188,165.7023,5520.0
2015-11-03 15:00:00,178.58,178.81,178.45,178.81,17973.0,165.7023,165.9157,165.5817,165.9157,17973.0
2015-11-03 15:10:00,178.85,178.93,178.61,178.84,4307.0,165.9528,166.0271,165.7301,165.9436,4307.0
2015-11-03 15:20:00,178.83,178.98,178.66,178.66,17546.0,165.9343,166.0735,165.7765,165.7765,17546.0
2015-11-03 15:30:00,178.73,178.79,178.55,178.65,10500.0,165.8415,165.8972,165.6745,165.7673,10500.0
2015-11-03 15:40:00,178.58,178.84,178.42,178.68,61284.0,165.7023,165.9436,165.5538,165.7951,61284.0
2015-11-03 15:50:00,178.57,178.75,178.4,178.53,27417.0,165.693,165.86,165.5353,165.6559,27417.0
2015-11-04 09:30:00,178.67,179.01,178.03,178.19,6144.0,165.7858,166.1013,165.192,165.3404,6144.0
2015-11-04 09:40:00,178.19,178.45,176.94,177.02,15998.0,165.3404,165.5817,164.1806,164.2548,15998.0
2015-11-04 09:50:00,177.16,177.24,176.11,177.0,35211.0,164.3847,164.4589,163.4104,164.2362,35211.0
2015-11-04 10:00:00,177.0,177.05,176.63,177.0,13580.0,164.2362,164.2826,163.8929,164.2362,13580.0
2015-11-04 10:10:00,176.99,177.05,176.81,176.85,39096.0,164.227,164.2826,164.0599,164.0971,39096.0
2015-11-04 10:20:00,176.85,177.03,176.83,177.0,23819.0,164.0971,164.2641,164.0785,164.2362,23819.0
2015-11-04 10:30:00,177.03,177.05,176.72,177.0,14200.0,164.2641,164.2826,163.9764,164.2362,14200.0
2015-11-04 10:40:00,176.93,177.52,176.91,177.23,8039.0,164.1713,164.7187,164.1527,164.4497,8039.0
2015-11-04 10:50:00,177.22,177.51,177.1,177.1,39766.0,164.4404,164.7095,164.329,164.329,39766.0
2015-11-04 11:00:00,177.03,177.03,176.5,176.56,23913.0,164.2641,164.2641,163.7723,163.828,23913.0
2015-11-04 11:10:00,176.52,176.74,176.5,176.73,8424.0,163.7909,163.995,163.7723,163.9857,8424.0
2015-11-04 11:20:00,176.72,176.76,176.32,176.44,6894.0,163.9764,164.0135,163.6053,163.7166,6894.0
2015-11-04 11:30:00,176.5,176.5,176.06,176.49,4515.0,163.7723,163.7723,163.364,163.763,4515.0
2015-11-04 11:40:00,176.53,176.53,176.12,176.22,9918.0,163.8001,163.8001,163.4197,163.5125,9918.0
2015-11-04 11:50:00,176.18,176.29,176.01,176.17,15475.0,163.4754,163.5774,163.3176,163.4661,15475.0
2015-11-04 12:00:00,176.19,176.74,176.15,176.72,15161.0,163.4847,163.995,163.4475,163.9764,15161.0
2015-11-04 12:10:00,176.84,177.03,176.75,177.0,3665.0,164.0878,164.2641,164.0043,164.2362,3665.0
2015-11-04 12:20:00,176.91,176.94,176.38,176.39,4799.0,164.1527,164.1806,163.6609,163.6702,4799.0
2015-11-04 12:30:00,176.39,176.56,176.25,176.44,4619.0,163.6702,163.828,163.5403,163.7166,4619.0
2015-11-04 12:40:00,176.35,176.73,176.35,176.57,5697.0,163.6331,163.9857,163.6331,163.8372,5697.0
2015-11-04 12:50:00,176.81,177.1,176.7,177.01,5900.0,164.0599,164.329,163.9579,164.2455,5900.0
2015-11-04 13:00:00,177.0,177.0,176.43,176.68,12936.0,164.2362,164.2362,163.7073,163.9393,12936.0
2015-11-04 13:10:00,176.68,177.09,176.6,176.94,6600.0,163.9393,164.3198,163.8651,164.1806,6600.0
2015-11-04 13:20:00,177.0,177.1,176.74,177.0,15654.0,164.2362,164.329,163.995,164.2362,15654.0
2015-11-04 13:30:00,177.0,177.03,176.89,176.89,4608.0,164.2362,164.2641,164.1342,164.1342,4608.0
2015-11-04 13:40:00,176.89,177.09,176.8,177.05,17236.0,164.1342,164.3198,164.0507,164.2826,17236.0
2015-11-04 13:50:00,177.05,177.06,176.76,176.82,6600.0,164.2826,164.2919,164.0135,164.0692,6600.0
2015-11-04 14:00:00,176.82,176.93,176.62,176.74,14665.0,164.0692,164.1713,163.8836,163.995,14665.0
2015-11-04 14:10:00,176.72,177.11,176.64,177.04,24193.0,163.9764,164.3383,163.9022,164.2734,24193.0
2015-11-04 14:20:00,176.99,177.06,176.73,176.84,9556.0,164.227,164.2919,163.9857,164.0878,9556.0
2015-11-04 14:30:00,176.94,176.99,176.76,176.8,10306.0,164.1806,164.227,164.0135,164.0507,10306.0
2015-11-04 14:40:00,176.83,176.93,176.71,176.87,10255.0,164.0785,164.1713,163.9672,164.1156,10255.0
2015-11-04 14:50:00,176.75,176.83,176.5,176.8,9930.0,164.0043,164.0785,163.7723,164.0507,9930.0
2015-11-04 15:00:00,176.8,176.89,176.62,176.62,26571.0,164.0507,164.1342,163.8836,163.8836,26571.0
2015-11-04 15:10:00,176.64,176.64,176.25,176.3,10139.0,163.9022,163.9022,163.5403,163.5867,10139.0
2015-11-04 15:20:00,176.24,176.82,176.24,176.69,22964.0,163.531,164.0692,163.531,163.9486,22964.0
2015-11-04 15:30:00,176.8,176.93,176.68,176.71,12399.0,164.0507,164.1713,163.9393,163.9672,12399.0
2015-11-04 15:40:00,176.81,176.88,176.63,176.66,42787.0,164.0599,164.1249,163.8929,163.9208,42787.0
2015-11-04 15:50:00,176.65,176.92,176.61,176.92,39769.0,163.9115,164.162,163.8744,164.162,39769.0
2015-11-05 09:30:00,177.0,178.57,176.35,177.04,18715.0,164.2362,165.693,163.6331,164.2734,18715.0
2015-11-05 09:40:00,177.25,178.08,176.79,177.24,9038.0,164.4682,165.2384,164.0414,164.4589,9038.0
2015-11-05 09:50:00,177.26,177.44,176.8,177.39,17269.0,164.4775,164.6445,164.0507,164.5981,17269.0
2015-11-05 10:00:00,177.33,177.73,177.09,177.41,6450.0,164.5424,164.9136,164.3198,164.6167,6450.0
2015-11-05 10:10:00,177.45,177.62,177.23,177.23,4452.0,164.6538,164.8115,164.4497,164.4497,4452.0
2015-11-05 10:20:00,177.24,177.36,176.86,177.11,7336.0,164.4589,164.5703,164.1063,164.3383,7336.0
2015-11-05 10:30:00,177.0,177.01,176.32,176.73,20989.0,164.2362,164.2455,163.6053,163.9857,20989.0
2015-11-05 10:40:00,176.68,176.81,176.5,176.75,5301.0,163.9393,164.0599,163.7723,164.0043,5301.0
2015-11-05 10:50:00,176.71,176.97,176.58,176.76,15450.0,163.9672,164.2084,163.8465,164.0135,15450.0
2015-11-05 11:00:00,176.76,177.17,176.68,176.89,7000.0,164.0135,164.394,163.9393,164.1342,7000.0
2015-11-05 11:10:00,176.87,177.91,176.87,177.64,11344.0,164.1156,165.0806,164.1156,164.8301,11344.0
2015-11-05 11:20:00,177.82,178.25,177.74,178.25,7558.0,164.9971,165.3961,164.9229,165.3961,7558.0
2015-11-05 11:30:00,178.25,178.75,178.23,178.49,13068.0,165.3961,165.86,165.3775,165.6188,13068.0
2015-11-05 11:40:00,178.35,178.75,178.3,178.65,15639.0,165.4889,165.86,165.4425,165.7673,15639.0
2015-11-05 11:50:00,178.61,178.84,178.21,178.22,13688.0,165.7301,165.9436,165.359,165.3683,13688.0
2015-11-05 12:00:00,178.3,178.3,178.0,178.12,5800.0,165.4425,165.4425,165.1641,165.2755,5800.0
2015-11-05 12:10:00,178.12,178.42,178.12,178.31,6200.0,165.2755,165.5538,165.2755,165.4518,6200.0
2015-11-05 12:20:00,178.23,178.66,178.17,178.32,19153.0,165.3775,165.7765,165.3219,165.4611,19153.0
2015-11-05 12:30:00,178.53,178.54,178.22,178.23,12500.0,165.6559,165.6652,165.3683,165.3775,12500.0
2015-11-05 12:40:00,178.23,178.52,178.23,178.31,6170.0,165.3775,165.6466,165.3775,165.4518,6170.0
2015-11-05 12:50:00,178.35,178.85,178.35,178.85,11545.0,165.4889,165.9528,165.4889,165.9528,11545.0
2015-11-05 13:00:00,178.77,178.82,178.47,178.47,3600.0,165.8786,165.925,165.6002,165.6002,3600.0
2015-11-05 13:10:00,178.51,178.59,178.36,178.37,3769.0,165.6374,165.7116,165.4982,165.5074,3769.0
2015-11-05 13:20:00,178.31,178.35,178.21,178.22,2700.0,165.4518,165.4889,165.359,165.3683,2700.0
2015-11-05 13:30:00,178.18,178.27,178.02,178.04,6720.0,165.3311,165.4147,165.1827,165.2012,6720.0
2015-11-05 13:40:00,178.0,178.36,177.96,178.11,9747.0,165.1641,165.4982,165.127,165.2662,9747.0
2015-11-05 13:50:00,178.06,178.4,177.99,178.27,8499.0,165.2198,165.5353,165.1548,165.4147,8499.0
2015-11-05 14:00:00,178.35,178.73,178.35,178.46,19980.0,165.4889,165.8415,165.4889,165.591,19980.0
2015-11-05 14:10:00,178.5,178.91,178.27,178.66,43297.0,165.6281,166.0085,165.4147,165.7765,43297.0
2015-11-05 14:20:00,178.63,178.83,178.53,178.75,25758.0,165.7487,165.9343,165.6559,165.86,25758.0
2015-11-05 14:30:00,178.7,178.76,178.61,178.68,23367.0,165.8137,165.8693,165.7301,165.7951,23367.0
2015-11-05 14:40:00,178.67,178.91,178.65,178.76,36354.0,165.7858,166.0085,165.7673,165.8693,36354.0
2015-11-05 14:50:00,178.83,179.14,178.76,179.11,27379.0,165.9343,166.2219,165.8693,166.1941,27379.0
2015-11-05 15:00:00,179.06,179.26,178.95,179.16,36652.0,166.1477,166.3333,166.0456,166.2405,36652.0
2015-11-05 15:10:00,179.11,179.26,178.5,179.26,17911.0,166.1941,166.3333,165.6281,166.3333,17911.0
2015-11-05 15:20:00,179.33,179.35,178.95,179.23,16798.0,166.3982,166.4168,166.0456,166.3054,16798.0
2015-11-05 15:30:00,179.2,179.39,179.05,179.39,15238.0,166.2776,166.4539,166.1384,166.4539,15238.0
2015-11-05 15:40:00,179.36,179.98,179.32,179.79,16205.0,166.4261,167.0013,166.3889,166.825,16205.0
2015-11-05 15:50:00,179.85,179.86,179.11,179.18,73446.0,166.8807,166.89,166.1941,166.259,73446.0
2015-11-06 09:30:00,176.02,177.36,174.86,174.88,53533.0,163.3269,164.5703,162.2506,162.2691,53533.0
2015-11-06 09:40:00,174.89,176.52,174.62,175.97,44567.0,162.2784,163.7909,162.0279,163.2805,44567.0
2015-11-06 09:50:00,176.1,176.77,175.18,175.49,45239.0,163.4011,164.0228,162.5475,162.8351,45239.0
2015-11-06 10:00:00,175.5,175.88,175.0,175.44,42481.0,162.8444,163.197,162.3805,162.7887,42481.0
2015-11-06 10:10:00,175.45,175.85,175.25,175.53,6261.0,162.798,163.1692,162.6124,162.8722,6261.0
2015-11-06 10:20:00,175.65,177.41,175.65,177.1,16996.0,162.9836,164.6167,162.9836,164.329,16996.0
2015-11-06 10:30:00,177.12,177.45,176.82,177.19,9902.0,164.3476,164.6538,164.0692,164.4125,9902.0
2015-11-06 10:40:00,177.2,177.81,177.17,177.53,8114.0,164.4218,164.9878,164.394,164.728,8114.0
2015-11-06 10:50:00,177.6,177.7,176.4,176.77,11241.0,164.793,164.8858,163.6795,164.0228,11241.0
2015-11-06 11:00:00,176.95,176.95,176.17,176.61,9224.0,164.1898,164.1898,163.4661,163.8744,9224.0
2015-11-06 11:10:00,176.48,176.95,176.4,176.64,5315.0,163.7537,164.1898,163.6795,163.9022,5315.0
2015-11-06 11:20:00,176.38,176.42,175.31,175.32,19797.0,163.6609,163.6981,162.6681,162.6774,19797.0
2015-11-06 11:30:00,175.5,176.76,175.5,176.45,47113.0,162.8444,164.0135,162.8444,163.7259,47113.0
2015-11-06 11:40:00,176.51,176.62,175.6,175.6,8719.0,163.7816,163.8836,162.9372,162.9372,8719.0
2015-11-06 11:50:00,175.67,176.51,175.57,176.36,21061.0,163.0021,163.7816,162.9094,163.6424,21061.0
2015-11-06 12:00:00,176.41,176.72,176.26,176.6,16425.0,163.6888,163.9764,163.5496,163.8651,16425.0
2015-11-06 12:10:00,176.54,176.83,176.3,176.63,38494.0,163.8094,164.0785,163.5867,163.8929,38494.0
2015-11-06 12:20:00,176.56,176.56,176.03,176.33,21600.0,163.828,163.828,163.3362,163.6146,21600.0
2015-11-06 12:30:00,176.27,176.76,176.09,176.43,26246.0,163.5589,164.0135,163.3919,163.7073,26246.0
2015-11-06 12:40:00,176.46,176.71,176.39,176.5,9172.0,163.7352,163.9672,163.6702,163.7723,9172.0
2015-11-06 12:50:00,176.43,176.84,176.23,176.41,26645.0,163.7073,164.0878,163.5218,163.6888,26645.0
2015-11-06 13:00:00,176.31,176.5,176.19,176.3,5591.0,163.596,163.7723,163.4847,163.5867,5591.0
2015-11-06 13:10:00,176.36,176.4,176.1,176.16,32707.0,163.6424,163.6795,163.4011,163.4568,32707.0
2015-11-06 13:20:00,176.17,176.28,176.07,176.12,6100.0,163.4661,163.5682,163.3733,163.4197,6100.0
2015-11-06 13:30:00,176.03,176.66,176.03,176.65,17291.0,163.3362,163.9208,163.3362,163.9115,17291.0
2015-11-06 13:40:00,176.59,176.87,176.31,176.59,38343.0,163.8558,164.1156,163.596,163.8558,38343.0
2015-11-06 13:50:00,176.59,176.85,176.52,176.58,4957.0,163.8558,164.0971,163.7909,163.8465,4957.0
2015-11-06 14:00:00,176.5,177.16,176.42,176.47,10857.0,163.7723,164.3847,163.6981,163.7445,10857.0
2015-11-06 14:10:00,176.46,176.93,176.46,176.68,10246.0,163.7352,164.1713,163.7352,163.9393,10246.0
2015-11-06 14:20:00,176.73,176.75,176.5,176.6,2905.0,163.9857,164.0043,163.7723,163.8651,2905.0
2015-11-06 14:30:00,176.56,176.82,176.34,176.38,10751.0,163.828,164.0692,163.6238,163.6609,10751.0
2015-11-06 14:40:00,176.37,176.49,176.11,176.2,21380.0,163.6517,163.763,163.4104,163.4939,21380.0
2015-11-06 14:50:00,176.26,176.38,176.14,176.2,2899.0,163.5496,163.6609,163.4383,163.4939,2899.0
2015-11-06 15:00:00,176.25,176.42,176.19,176.39,8200.0,163.5403,163.6981,163.4847,163.6702,8200.0
2015-11-06 15:10:00,176.41,176.59,176.25,176.59,17022.0,163.6888,163.8558,163.5403,163.8558,17022.0
2015-11-06 15:20:00,176.54,176.63,176.25,176.49,12608.0,163.8094,163.8929,163.5403,163.763,12608.0
2015-11-06 15:30:00,176.49,176.96,176.35,176.8,27581.0,163.763,164.1991,163.6331,164.0507,27581.0
2015-11-06 15:40:00,176.69,176.99,176.45,176.99,29135.0,163.9486,164.227,163.7259,164.227,29135.0
2015-11-06 15:50:00,176.94,177.25,176.77,177.2,89988.0,164.1806,164.4682,164.0228,164.4218,89988.0
2015-11-09 09:30:00,176.7,177.8,175.77,176.52,18431.0,163.9579,164.9786,163.0949,163.7909,18431.0
2015-11-09 09:40:00,176.31,176.31,176.07,176.17,13633.0,163.596,163.596,163.3733,163.4661,13633.0
2015-11-09 09:50:00,176.13,176.56,176.03,176.24,40509.0,163.429,163.828,163.3362,163.531,40509.0
2015-11-09 10:00:00,176.25,176.45,176.09,176.15,50291.0,163.5403,163.7259,163.3919,163.4475,50291.0
2015-11-09 10:10:00,176.13,176.25,175.87,175.98,7727.0,163.429,163.5403,163.1877,163.2898,7727.0
2015-11-09 10:20:00,175.97,176.25,175.81,175.9,9810.0,163.2805,163.5403,163.1321,163.2156,9810.0
2015-11-09 10:30:00,175.94,176.35,175.83,176.27,6914.0,163.2527,163.6331,163.1506,163.5589,6914.0
2015-11-09 10:40:00,176.27,176.65,176.12,176.58,10139.0,163.5589,163.9115,163.4197,163.8465,10139.0
2015-11-09 10:50:00,176.51,176.55,176.24,176.35,5359.0,163.7816,163.8187,163.531,163.6331,5359.0
2015-11-09 11:00:00,176.34,176.58,176.12,176.38,8596.0,163.6238,163.8465,163.4197,163.6609,8596.0
2015-11-09 11:10:00,176.39,176.92,176.22,176.82,22143.0,163.6702,164.162,163.5125,164.0692,22143.0
2015-11-09 11:20:00,176.72,176.8,176.18,176.23,9797.0,163.9764,164.0507,163.4754,163.5218,9797.0
2015-11-09 11:30:00,176.12,176.29,175.9,176.18,2450.0,163.4197,163.5774,163.2156,163.4754,2450.0
2015-11-09 11:40:00,176.0,176.03,175.76,175.99,4836.0,163.3084,163.3362,163.0857,163.2991,4836.0
2015-11-09 11:50:00,175.99,176.04,175.86,176.01,9730.0,163.2991,163.3455,163.1784,163.3176,9730.0
2015-11-09 12:00:00,175.99,176.13,175.94,176.1,1118.0,163.2991,163.429,163.2527,163.4011,1118.0
2015-11-09 12:10:00,176.01,176.3,175.99,176.04,6630.0,163.3176,163.5867,163.2991,163.3455,6630.0
2015-11-09 12:20:00,176.14,176.24,176.09,176.09,2300.0,163.4383,163.531,163.3919,163.3919,2300.0
2015-11-09 12:30:00,176.23,176.38,176.13,176.37,2719.0,163.5218,163.6609,163.429,163.6517,2719.0
2015-11-09 12:40:00,176.45,176.62,176.39,176.48,4327.0,163.7259,163.8836,163.6702,163.7537,4327.0
2015-11-09 12:50:00,176.49,176.75,176.48,176.6,5454.0,163.763,164.0043,163.7537,163.8651,5454.0
2015-11-09 13:00:00,176.64,176.89,176.56,176.66,4014.0,163.9022,164.1342,163.828,163.9208,4014.0
2015-11-09 13:10:00,176.64,176.8,176.54,176.67,6317.0,163.9022,164.0507,163.8094,163.93,6317.0
2015-11-09 13:20:00,176.7,176.95,176.54,176.59,16706.0,163.9579,164.1898,163.8094,163.8558,16706.0
2015-11-09 13:30:00,176.62,176.84,176.34,176.8,16010.0,163.8836,164.0878,163.6238,164.0507,16010.0
2015-11-09 13:40:00,176.74,177.22,176.59,177.16,6356.0,163.995,164.4404,163.8558,164.3847,6356.0
2015-11-09 13:50:00,177.17,177.31,176.92,177.09,7351.0,164.394,164.5239,164.162,164.3198,7351.0
2015-11-09 14:00:00,177.04,177.46,177.02,177.46,4200.0,164.2734,164.6631,164.2548,164.6631,4200.0
2015-11-09 14:10:00,177.26,177.56,177.24,177.38,20755.0,164.4775,164.7559,164.4589,164.5888,20755.0
2015-11-09 14:20:00,177.49,177.68,177.34,177.51,17363.0,164.6909,164.8672,164.5517,164.7095,17363.0
2015-11-09 14:30:00,177.53,177.78,177.37,177.46,11148.0,164.728,164.96,164.5796,164.6631,11148.0
2015-11-09 14:40:00,177.6,177.74,177.4,177.53,31547.0,164.793,164.9229,164.6074,164.728,31547.0
2015-11-09 14:50:00,177.5,177.55,177.31,177.5,10859.0,164.7002,164.7466,164.5239,164.7002,10859.0
2015-11-09 15:00:00,177.49,177.55,177.35,177.38,9597.0,164.6909,164.7466,164.561,164.5888,9597.0
2015-11-09 15:10:00,177.49,177.57,177.28,177.4,31550.0,164.6909,164.7651,164.496,164.6074,31550.0
2015-11-09 15:20:00,177.34,177.5,177.33,177.43,14881.0,164.5517,164.7002,164.5424,164.6352,14881.0
2015-11-09 15:30:00,177.41,177.62,177.38,177.47,13704.0,164.6167,164.8115,164.5888,164.6723,13704.0
2015-11-09 15:40:00,177.49,178.05,177.48,178.04,9210.0,164.6909,165.2105,164.6816,165.2012,9210.0
2015-11-09 15:50:00,178.02,178.08,177.46,177.67,40177.0,165.1827,165.2384,164.6631,164.8579,40177.0
2015-11-10 09:30:00,177.72,178.37,176.94,178.03,58285.0,164.9043,165.5074,164.1806,165.192,58285.0
2015-11-10 09:40:00,177.91,177.91,177.13,177.6,37949.0,165.0806,165.0806,164.3569,164.793,37949.0
2015-11-10 09:50:00,177.93,177.98,177.37,177.56,7318.0,165.0992,165.1456,164.5796,164.7559,7318.0
2015-11-10 10:00:00,177.51,177.95,177.23,177.47,15910.0,164.7095,165.1177,164.4497,164.6723,15910.0
2015-11-10 10:10:00,177.53,177.55,177.17,177.36,63921.0,164.728,164.7466,164.394,164.5703,63921.0
2015-11-10 10:20:00,177.36,177.36,176.83,176.85,53040.0,164.5703,164.5703,164.0785,164.0971,53040.0
2015-11-10 10:30:00,176.95,177.21,176.64,177.17,252697.0,164.1898,164.4311,163.9022,164.394,252697.0
2015-11-10 10:40:00,177.15,177.16,176.48,176.64,35715.0,164.3754,164.3847,163.7537,163.9022,35715.0
2015-11-10 10:50:00,176.61,176.7,175.89,176.04,42346.0,163.8744,163.9579,163.2063,163.3455,42346.0
2015-11-10 11:00:00,176.14,176.5,176.14,176.32,23600.0,163.4383,163.7723,163.4383,163.6053,23600.0
2015-11-10 11:10:00,176.4,176.41,176.19,176.33,3700.0,163.6795,163.6888,163.4847,163.6146,3700.0
2015-11-10 11:20:00,176.35,176.39,176.0,176.39,114905.0,163.6331,163.6702,163.3084,163.6702,114905.0
2015-11-10 11:30:00,176.4,176.42,176.07,176.18,13204.0,163.6795,163.6981,163.3733,163.4754,13204.0
2015-11-10 11:40:00,176.16,176.21,175.72,175.93,66353.0,163.4568,163.5032,163.0485,163.2434,66353.0
2015-11-10 11:50:00,175.99,176.17,175.93,176.17,5164.0,163.2991,163.4661,163.2434,163.4661,5164.0
2015-11-10 12:00:00,176.14,176.32,176.01,176.31,44474.0,163.4383,163.6053,163.3176,163.596,44474.0
2015-11-10 12:10:00,176.22,176.86,176.21,176.86,6796.0,163.5125,164.1063,163.5032,164.1063,6796.0
2015-11-10 12:20:00,176.94,176.94,176.74,176.74,1600.0,164.1806,164.1806,163.995,163.995,1600.0
2015-11-10 12:30:00,176.84,176.99,176.49,176.99,12192.0,164.0878,164.227,163.763,164.227,12192.0
2015-11-10 12:40:00,176.97,177.21,176.81,177.21,77741.0,164.2084,164.4311,164.0599,164.4311,77741.0
2015-11-10 12:50:00,177.22,177.23,177.02,177.08,5766.0,164.4404,164.4497,164.2548,164.3105,5766.0
2015-11-10 13:00:00,177.12,177.12,176.78,176.84,9346.0,164.3476,164.3476,164.0321,164.0878,9346.0
2015-11-10 13:10:00,176.77,176.87,176.49,176.49,6400.0,164.0228,164.1156,163.763,163.763,6400.0
2015-11-10 13:20:00,176.54,176.64,176.5,176.64,43160.0,163.8094,163.9022,163.7723,163.9022,43160.0
2015-11-10 13:30:00,176.66,176.73,176.57,176.64,138060.0,163.9208,163.9857,163.8372,163.9022,138060.0
2015-11-10 13:40:00,176.65,176.95,176.64,176.92,14273.0,163.9115,164.1898,163.9022,164.162,14273.0
2015-11-10 13:50:00,176.92,177.26,176.92,177.2,1501.0,164.162,164.4775,164.162,164.4218,1501.0
2015-11-10 14:00:00,177.2,177.26,176.73,176.74,4193.0,164.4218,164.4775,163.9857,163.995,4193.0
2015-11-10 14:10:00,176.73,176.73,176.46,176.55,5978.0,163.9857,163.9857,163.7352,163.8187,5978.0
2015-11-10 14:20:00,176.55,176.61,176.42,176.44,39567.0,163.8187,163.8744,163.6981,163.7166,39567.0
2015-11-10 14:30:00,176.41,176.51,176.02,176.16,15873.0,163.6888,163.7816,163.3269,163.4568,15873.0
2015-11-10 14:40:00,176.21,176.43,176.09,176.2,34612.0,163.5032,163.7073,163.3919,163.4939,34612.0
2015-11-10 14:50:00,176.22,176.47,176.11,176.25,15714.0,163.5125,163.7445,163.4104,163.5403,15714.0
2015-11-10 15:00:00,176.24,176.74,176.12,176.74,43084.0,163.531,163.995,163.4197,163.995,43084.0
2015-11-10 15:10:00,176.77,176.99,176.66,176.84,9924.0,164.0228,164.227,163.9208,164.0878,9924.0
2015-11-10 15:20:00,176.77,176.84,176.58,176.7,56363.0,164.0228,164.0878,163.8465,163.9579,56363.0
2015-11-10 15:30:00,176.63,176.7,176.24,176.36,8395.0,163.8929,163.9579,163.531,163.6424,8395.0
2015-11-10 15:40:00,176.36,176.82,176.3,176.49,51272.0,163.6424,164.0692,163.5867,163.763,51272.0
2015-11-10 15:50:00,176.52,176.57,176.2,176.51,34321.0,163.7909,163.8372,163.4939,163.7816,34321.0
2015-11-11 09:30:00,177.45,178.14,176.13,176.14,9962.0,164.6538,165.294,163.429,163.4383,9962.0
2015-11-11 09:40:00,176.09,176.2,176.07,176.08,900.0,163.3919,163.4939,163.3733,163.3826,900.0
2015-11-11 09:50:00,176.26,176.43,176.15,176.35,10539.0,163.5496,163.7073,163.4475,163.6331,10539.0
2015-11-11 10:00:00,176.36,176.48,175.96,176.11,13989.0,163.6424,163.7537,163.2712,163.4104,13989.0
2015-11-11 10:10:00,176.11,176.17,175.81,176.11,29640.0,163.4104,163.4661,163.1321,163.4104,29640.0
2015-11-11 10:20:00,176.11,176.16,175.8,175.89,35373.0,163.4104,163.4568,163.1228,163.2063,35373.0
2015-11-11 10:30:00,175.99,176.0,175.32,175.49,34049.0,163.2991,163.3084,162.6774,162.8351,34049.0
2015-11-11 10:40:00,175.49,175.51,174.78,174.92,43012.0,162.8351,162.8537,162.1763,162.3062,43012.0
2015-11-11 10:50:00,175.01,175.02,174.31,174.32,52602.0,162.3897,162.399,161.7402,161.7495,52602.0
2015-11-11 11:00:00,174.33,175.01,174.31,174.8,5259.0,161.7588,162.3897,161.7402,162.1949,5259.0
2015-11-11 11:10:00,174.93,175.03,174.35,174.57,11854.0,162.3155,162.4083,161.7773,161.9815,11854.0
2015-11-11 11:20:00,174.55,174.69,174.38,174.51,23242.0,161.9629,162.0928,161.8052,161.9258,23242.0
2015-11-11 11:30:00,174.5,174.61,173.96,174.2,6322.0,161.9165,162.0186,161.4155,161.6382,6322.0
2015-11-11 11:40:00,174.19,174.37,173.91,174.04,21345.0,161.6289,161.7959,161.3691,161.4897,21345.0
2015-11-11 11:50:00,174.12,174.15,173.89,174.01,8325.0,161.5639,161.5918,161.3505,161.4619,8325.0
2015-11-11 12:00:00,174.1,174.11,173.71,173.8,37104.0,161.5454,161.5546,161.1835,161.267,37104.0
2015-11-11 12:10:00,173.9,174.11,173.76,174.04,27924.0,161.3598,161.5546,161.2299,161.4897,27924.0
2015-11-11 12:20:00,173.84,174.12,173.7,173.86,20620.0,161.3041,161.5639,161.1742,161.3227,20620.0
2015-11-11 12:30:00,173.93,173.98,173.52,173.77,19739.0,161.3876,161.434,161.0072,161.2392,19739.0
2015-11-11 12:40:00,173.77,173.89,173.51,173.51,22615.0,161.2392,161.3505,160.9979,160.9979,22615.0
2015-11-11 12:50:00,173.38,173.72,173.17,173.51,7289.0,160.8773,161.1928,160.6824,160.9979,7289.0
2015-11-11 13:00:00,173.48,173.55,173.11,173.24,17884.0,160.9701,161.035,160.6268,160.7474,17884.0
2015-11-11 13:10:00,173.27,173.56,173.21,173.44,11812.0,160.7752,161.0443,160.7195,160.933,11812.0
2015-11-11 13:20:00,173.45,173.55,173.11,173.4,8315.0,160.9422,161.035,160.6268,160.8958,8315.0
2015-11-11 13:30:00,173.42,173.42,173.02,173.05,7530.0,160.9144,160.9144,160.5432,160.5711,7530.0
2015-11-11 13:40:00,173.04,173.24,173.02,173.17,17364.0,160.5618,160.7474,160.5432,160.6824,17364.0
2015-11-11 13:50:00,173.12,173.18,172.83,172.93,32901.0,160.636,160.6917,160.3669,160.4597,32901.0
2015-11-11 14:00:00,173.0,173.06,172.76,172.95,9875.0,160.5247,160.5804,160.302,160.4783,9875.0
2015-11-11 14:10:00,172.94,173.02,172.73,172.9,8471.0,160.469,160.5432,160.2742,160.4319,8471.0
2015-11-11 14:20:00,172.97,173.04,171.64,172.44,144736.0,160.4968,160.5618,159.2628,160.0051,144736.0
2015-11-11 14:30:00,172.47,173.14,172.25,172.56,36799.0,160.0329,160.6546,159.8288,160.1164,36799.0
2015-11-11 14:40:00,172.63,172.63,171.87,172.0,28128.0,160.1814,160.1814,159.4762,159.5968,28128.0
2015-11-11 14:50:00,171.95,172.4,171.76,171.86,24702.0,159.5504,159.968,159.3741,159.4669,24702.0
2015-11-11 15:00:00,171.82,172.08,171.38,171.46,12890.0,159.4298,159.671,159.0215,159.0957,12890.0
2015-11-11 15:10:00,171.36,171.83,171.02,171.21,31453.0,159.0029,159.4391,158.6875,158.8638,31453.0
2015-11-11 15:20:00,171.11,171.35,170.76,170.88,42995.0,158.771,158.9937,158.4462,158.5576,42995.0
2015-11-11 15:30:00,171.0,171.24,170.9,171.15,35876.0,158.6689,158.8916,158.5761,158.8081,35876.0
2015-11-11 15:40:00,171.15,171.3,170.9,170.91,27751.0,158.8081,158.9473,158.5761,158.5854,27751.0
2015-11-11 15:50:00,170.99,171.14,170.61,171.07,111576.0,158.6596,158.7988,158.307,158.7339,111576.0
2015-11-12 09:30:00,170.79,172.2,170.28,172.04,20116.0,158.4741,159.7824,158.0008,159.6339,20116.0
2015-11-12 09:40:00,172.01,172.51,171.49,171.91,16577.0,159.6061,160.07,159.1236,159.5133,16577.0
2015-11-12 09:50:00,171.89,171.93,171.62,171.74,18101.0,159.4947,159.5318,159.2442,159.3555,18101.0
2015-11-12 10:00:00,171.82,171.84,171.04,171.14,15797.0,159.4298,159.4483,158.706,158.7988,15797.0
2015-11-12 10:10:00,171.21,171.4,170.88,171.14,44215.0,158.8638,159.0401,158.5576,158.7988,44215.0
2015-11-12 10:20:00,171.28,171.79,171.13,171.33,11178.0,158.9287,159.4019,158.7895,158.9751,11178.0
2015-11-12 10:30:00,171.12,171.41,170.39,171.1,71990.0,158.7803,159.0493,158.1029,158.7617,71990.0
2015-11-12 10:40:00,171.19,171.28,170.9,171.01,58538.0,158.8452,158.9287,158.5761,158.6782,58538.0
2015-11-12 10:50:00,171.02,172.09,171.01,172.09,6576.0,158.6875,159.6803,158.6782,159.6803,6576.0
2015-11-12 11:00:00,172.02,172.55,172.0,172.39,14322.0,159.6154,160.1071,159.5968,159.9587,14322.0
2015-11-12 11:10:00,172.31,172.32,172.2,172.24,6099.0,159.8844,159.8937,159.7824,159.8195,6099.0
2015-11-12 11:20:00,172.14,172.15,171.96,172.0,12316.0,159.7267,159.736,159.5597,159.5968,12316.0
2015-11-12 11:30:00,171.94,172.02,171.08,171.15,19320.0,159.5411,159.6154,158.7431,158.8081,19320.0
2015-11-12 11:40:00,171.01,171.06,170.84,170.91,3628.0,158.6782,158.7246,158.5204,158.5854,3628.0
2015-11-12 11:50:00,170.87,170.94,170.68,170.93,4913.0,158.5483,158.6132,158.372,158.604,4913.0
2015-11-12 12:00:00,170.8,170.8,170.29,170.41,9422.0,158.4833,158.4833,158.0101,158.1215,9422.0
2015-11-12 12:10:00,170.45,170.56,169.97,170.29,22131.0,158.1586,158.2606,157.7132,158.0101,22131.0
2015-11-12 12:20:00,170.3,170.4,170.08,170.37,5173.0,158.0194,158.1122,157.8153,158.0843,5173.0
2015-11-12 12:30:00,170.27,170.28,170.05,170.18,1300.0,157.9916,158.0008,157.7874,157.908,1300.0
2015-11-12 12:40:00,170.29,170.32,170.09,170.31,12272.0,158.0101,158.0379,157.8245,158.0287,12272.0
2015-11-12 12:50:00,170.42,170.53,170.03,170.1,8845.0,158.1307,158.2328,157.7689,157.8338,8845.0
2015-11-12 13:00:00,170.11,170.51,170.1,170.26,8031.0,157.8431,158.2142,157.8338,157.9823,8031.0
2015-11-12 13:10:00,170.31,170.68,170.31,170.58,3863.0,158.0287,158.372,158.0287,158.2792,3863.0
2015-11-12 13:20:00,170.55,170.8,170.48,170.76,8447.0,158.2514,158.4833,158.1864,158.4462,8447.0
2015-11-12 13:30:00,170.79,171.04,170.67,171.01,4898.0,158.4741,158.706,158.3627,158.6782,4898.0
2015-11-12 13:40:00,170.99,171.28,170.89,171.17,69984.0,158.6596,158.9287,158.5668,158.8267,69984.0
2015-11-12 13:50:00,171.13,171.36,171.0,171.13,32516.0,158.7895,159.0029,158.6689,158.7895,32516.0
2015-11-12 14:00:00,171.13,171.18,170.71,170.71,18822.0,158.7895,158.8359,158.3998,158.3998,18822.0
2015-11-12 14:10:00,170.75,171.08,170.65,171.08,5550.0,158.4369,158.7431,158.3441,158.7431,5550.0
2015-11-12 14:20:00,171.0,171.0,170.57,170.89,31741.0,158.6689,158.6689,158.2699,158.5668,31741.0
2015-11-12 14:30:00,170.89,171.05,170.46,170.47,5203.0,158.5668,158.7153,158.1679,158.1771,5203.0
2015-11-12 14:40:00,170.35,170.44,170.14,170.21,1867.0,158.0658,158.1493,157.8709,157.9359,1867.0
2015-11-12 14:50:00,170.09,170.31,169.81,170.3,7740.0,157.8245,158.0287,157.5647,158.0194,7740.0
2015-11-12 15:00:00,170.23,170.42,170.01,170.21,5390.0,157.9544,158.1307,157.7503,157.9359,5390.0
2015-11-12 15:10:00,170.14,170.31,169.88,169.89,5204.0,157.8709,158.0287,157.6297,157.639,5204.0
2015-11-12 15:20:00,169.96,170.06,169.76,169.93,8027.0,157.7039,157.7967,157.5183,157.6761,8027.0
2015-11-12 15:30:00,170.02,170.03,169.61,169.61,21531.0,157.7596,157.7689,157.3791,157.3791,21531.0
2015-11-12 15:40:00,169.67,169.67,169.02,169.65,27835.0,157.4348,157.4348,156.8317,157.4163,27835.0
2015-11-12 15:50:00,169.65,169.77,169.06,169.07,151832.0,157.4163,157.5276,156.8688,156.8781,151832.0
2015-11-13 09:30:00,168.51,169.89,167.55,169.86,63059.0,156.3585,157.639,155.4677,157.6111,63059.0
2015-11-13 09:40:00,169.89,170.19,169.03,169.63,120977.0,157.639,157.9173,156.841,157.3977,120977.0
2015-11-13 09:50:00,169.45,170.27,169.45,169.85,42838.0,157.2307,157.9916,157.2307,157.6018,42838.0
2015-11-13 10:00:00,170.15,170.43,169.74,169.84,20631.0,157.8802,158.14,157.4998,157.5926,20631.0
2015-11-13 10:10:00,169.74,169.74,168.83,169.2,28576.0,157.4998,157.4998,156.6554,156.9987,28576.0
2015-11-13 10:20:00,169.22,169.7,168.87,169.52,30390.0,157.0173,157.4627,156.6925,157.2956,30390.0
2015-11-13 10:30:00,169.52,169.81,168.91,169.37,12463.0,157.2956,157.5647,156.7296,157.1565,12463.0
2015-11-13 10:40:00,169.41,169.77,167.13,168.44,151727.0,157.1936,157.5276,155.078,156.2935,151727.0
2015-11-13 10:50:00,168.44,169.58,167.9,169.14,52098.0,156.2935,157.3513,155.7925,156.943,52098.0
2015-11-13 11:00:00,169.1,169.1,168.22,168.55,23283.0,156.9059,156.9059,156.0894,156.3956,23283.0
2015-11-13 11:10:00,168.55,169.09,168.48,169.09,12000.0,156.3956,156.8966,156.3306,156.8966,12000.0
2015-11-13 11:20:00,169.15,169.27,167.65,167.89,29082.0,156.9523,157.0637,155.5605,155.7832,29082.0
2015-11-13 11:30:00,167.68,168.71,167.4,168.29,39698.0,155.5883,156.544,155.3285,156.1543,39698.0
2015-11-13 11:40:00,168.39,168.57,167.7,168.42,9425.0,156.2471,156.4141,155.6069,156.275,9425.0
2015-11-13 11:50:00,168.42,169.16,168.23,168.59,29186.0,156.275,156.9616,156.0987,156.4327,29186.0
2015-11-13 12:00:00,168.6,168.84,168.36,168.84,6931.0,156.442,156.6647,156.2193,156.6647,6931.0
2015-11-13 12:10:00,168.94,169.63,168.93,169.56,7219.0,156.7575,157.3977,156.7482,157.3328,7219.0
2015-11-13 12:20:00,169.64,169.74,169.22,169.22,6405.0,157.407,157.4998,157.0173,157.0173,6405.0
2015-11-13 12:30:00,169.18,169.18,168.79,168.86,9506.0,156.9802,156.9802,156.6183,156.6832,9506.0
2015-11-13 12:40:00,168.87,169.04,168.7,169.04,6270.0,156.6925,156.8502,156.5348,156.8502,6270.0
2015-11-13 12:50:00,168.95,169.15,168.94,169.06,13150.0,156.7667,156.9523,156.7575,156.8688,13150.0
2015-11-13 13:00:00,169.01,169.15,168.74,168.84,6870.0,156.8224,156.9523,156.5719,156.6647,6870.0
2015-11-13 13:10:00,168.83,169.25,168.82,168.91,7762.0,156.6554,157.0451,156.6461,156.7296,7762.0
2015-11-13 13:20:00,168.8,169.17,168.8,168.97,10667.0,156.6276,156.9709,156.6276,156.7853,10667.0
2015-11-13 13:30:00,169.16,169.16,168.84,168.87,7170.0,156.9616,156.9616,156.6647,156.6925,7170.0
2015-11-13 13:40:00,169.04,169.13,168.9,169.0,10550.0,156.8502,156.9338,156.7203,156.8131,10550.0
2015-11-13 13:50:00,169.0,169.26,168.82,169.26,17280.0,156.8131,157.0544,156.6461,157.0544,17280.0
2015-11-13 14:00:00,169.12,169.38,168.93,169.15,16525.0,156.9245,157.1657,156.7482,156.9523,16525.0
2015-11-13 14:10:00,168.96,169.19,168.88,169.02,9631.0,156.776,156.9894,156.7018,156.8317,9631.0
2015-11-13 14:20:00,169.06,169.07,168.72,168.83,8700.0,156.8688,156.8781,156.5533,156.6554,8700.0
2015-11-13 14:30:00,168.83,169.08,168.59,168.68,6192.0,156.6554,156.8874,156.4327,156.5162,6192.0
2015-11-13 14:40:00,168.6,168.81,168.51,168.78,4100.0,156.442,156.6368,156.3585,156.609,4100.0
2015-11-13 14:50:00,168.8,168.81,168.28,168.36,7707.0,156.6276,156.6368,156.1451,156.2193,7707.0
2015-11-13 15:00:00,168.48,168.61,168.35,168.35,7100.0,156.3306,156.4513,156.21,156.21,7100.0
2015-11-13 15:10:00,168.36,168.36,168.05,168.14,14658.0,156.2193,156.2193,155.9316,156.0151,14658.0
2015-11-13 15:20:00,168.14,168.2,167.79,167.99,8004.0,156.0151,156.0708,155.6904,155.876,8004.0
2015-11-13 15:30:00,168.04,168.29,167.97,168.15,9383.0,155.9224,156.1543,155.8574,156.0244,9383.0
2015-11-13 15:40:00,168.08,168.09,167.26,167.31,22189.0,155.9595,155.9688,155.1986,155.245,22189.0
2015-11-13 15:50:00,167.36,167.56,166.85,167.46,101582.0,155.2914,155.477,154.8182,155.3842,101582.0
2015-11-16 09:30:00,167.48,168.89,166.99,168.86,8266.0,155.4027,156.7111,154.9481,156.6832,8266.0
2015-11-16 09:40:00,168.98,168.99,167.97,168.82,4380.0,156.7946,156.8039,155.8574,156.6461,4380.0
2015-11-16 09:50:00,168.75,169.0,167.52,167.67,5505.0,156.5812,156.8131,155.4399,155.579,5505.0
2015-11-16 10:00:00,167.83,168.38,167.75,168.06,31677.0,155.7275,156.2378,155.6533,155.9409,31677.0
2015-11-16 10:10:00,168.15,168.23,167.8,167.9,17449.0,156.0244,156.0987,155.6997,155.7925,17449.0
2015-11-16 10:20:00,168.04,168.6,167.94,168.19,19159.0,155.9224,156.442,155.8296,156.0615,19159.0
2015-11-16 10:30:00,168.14,168.47,168.1,168.18,21639.0,156.0151,156.3214,155.978,156.0523,21639.0
2015-11-16 10:40:00,168.15,168.74,167.99,168.54,4608.0,156.0244,156.5719,155.876,156.3863,4608.0
2015-11-16 10:50:00,168.45,169.39,168.33,169.39,19651.0,156.3028,157.175,156.1914,157.175,19651.0
2015-11-16 11:00:00,169.34,169.49,169.05,169.35,10275.0,157.1286,157.2678,156.8595,157.1379,10275.0
2015-11-16 11:10:00,169.31,169.55,168.9,169.11,27328.0,157.1008,157.3235,156.7203,156.9152,27328.0
2015-11-16 11:20:00,169.27,169.27,168.86,168.97,35788.0,157.0637,157.0637,156.6832,156.7853,35788.0
2015-11-16 11:30:00,169.0,169.27,168.98,169.13,40195.0,156.8131,157.0637,156.7946,156.9338,40195.0
2015-11-16 11:40:00,169.14,169.55,169.13,169.5,17126.0,156.943,157.3235,156.9338,157.2771,17126.0
2015-11-16 11:50:00,169.4,169.57,169.19,169.44,19600.0,157.1843,157.342,156.9894,157.2214,19600.0
2015-11-16 12:00:00,169.5,169.88,169.5,169.61,10950.0,157.2771,157.6297,157.2771,157.3791,10950.0
2015-11-16 12:10:00,169.68,169.84,169.51,169.56,10848.0,157.4441,157.5926,157.2864,157.3328,10848.0
2015-11-16 12:20:00,169.61,169.95,169.43,169.86,11499.0,157.3791,157.6946,157.2121,157.6111,11499.0
2015-11-16 12:30:00,169.87,169.87,169.49,169.74,11994.0,157.6204,157.6204,157.2678,157.4998,11994.0
2015-11-16 12:40:00,169.64,169.64,169.18,169.18,2414.0,157.407,157.407,156.9802,156.9802,2414.0
2015-11-16 12:50:00,169.08,169.09,168.61,168.92,7893.0,156.8874,156.8966,156.4513,156.7389,7893.0
2015-11-16 13:00:00,168.78,169.03,168.73,169.03,2753.0,156.609,156.841,156.5626,156.841,2753.0
2015-11-16 13:10:00,168.94,169.14,168.74,168.99,12896.0,156.7575,156.943,156.5719,156.8039,12896.0
2015-11-16 13:20:00,169.04,169.3,168.97,169.06,5300.0,156.8502,157.0915,156.7853,156.8688,5300.0
2015-11-16 13:30:00,169.06,169.09,168.82,168.82,4132.0,156.8688,156.8966,156.6461,156.6461,4132.0
2015-11-16 13:40:00,168.83,169.03,168.7,168.8,3600.0,156.6554,156.841,156.5348,156.6276,3600.0
2015-11-16 13:50:00,168.76,168.87,168.53,168.8,4216.0,156.5904,156.6925,156.377,156.6276,4216.0
2015-11-16 14:00:00,168.88,168.95,168.68,168.71,2400.0,156.7018,156.7667,156.5162,156.544,2400.0
2015-11-16 14:10:00,168.68,168.84,168.44,168.67,8581.0,156.5162,156.6647,156.2935,156.5069,8581.0
2015-11-16 14:20:00,168.8,168.95,168.72,168.86,1900.0,156.6276,156.7667,156.5533,156.6832,1900.0
2015-11-16 14:30:00,168.97,169.35,168.92,169.35,3884.0,156.7853,157.1379,156.7389,157.1379,3884.0
2015-11-16 14:40:00,169.27,169.28,168.98,169.16,6615.0,157.0637,157.0729,156.7946,156.9616,6615.0
2015-11-16 14:50:00,169.08,169.5,169.0,169.22,6800.0,156.8874,157.2771,156.8131,157.0173,6800.0
2015-11-16 15:00:00,169.33,169.56,169.19,169.35,7920.0,157.1193,157.3328,156.9894,157.1379,7920.0
2015-11-16 15:10:00,169.31,169.49,169.09,169.42,4156.0,157.1008,157.2678,156.8966,157.2028,4156.0
2015-11-16 15:20:00,169.42,169.58,169.12,169.31,25572.0,157.2028,157.3513,156.9245,157.1008,25572.0
2015-11-16 15:30:00,169.27,169.27,168.96,169.01,34613.0,157.0637,157.0637,156.776,156.8224,34613.0
2015-11-16 15:40:00,169.0,169.12,168.87,168.98,29798.0,156.8131,156.9245,156.6925,156.7946,29798.0
2015-11-16 15:50:00,168.95,169.16,168.75,169.04,71195.0,156.7667,156.9616,156.5812,156.8502,71195.0
2015-11-17 09:30:00,168.7,169.79,168.61,169.68,18714.0,156.5348,157.5462,156.4513,157.4441,18714.0
2015-11-17 09:40:00,169.86,169.92,169.16,169.38,27314.0,157.6111,157.6668,156.9616,157.1657,27314.0
2015-11-17 09:50:00,169.38,170.74,169.21,170.72,66233.0,157.1657,158.4277,157.008,158.4091,66233.0
2015-11-17 10:00:00,170.41,170.95,170.28,170.55,79170.0,158.1215,158.6225,158.0008,158.2514,79170.0
2015-11-17 10:10:00,170.55,171.67,170.07,171.65,109814.0,158.2514,159.2906,157.806,159.272,109814.0
2015-11-17 10:20:00,171.52,171.72,170.47,171.04,41916.0,159.1514,159.337,158.1771,158.706,41916.0
2015-11-17 10:30:00,170.89,171.5,170.63,170.67,22155.0,158.5668,159.1329,158.3256,158.3627,22155.0
2015-11-17 10:40:00,170.67,171.56,170.66,171.42,10769.0,158.3627,159.1885,158.3534,159.0586,10769.0
2015-11-17 10:50:00,171.42,171.74,171.23,171.74,21322.0,159.0586,159.3555,158.8823,159.3555,21322.0
2015-11-17 11:00:00,171.64,171.69,171.05,171.25,20956.0,159.2628,159.3092,158.7153,158.9009,20956.0
2015-11-17 11:10:00,171.24,171.55,170.87,171.23,16881.0,158.8916,159.1792,158.5483,158.8823,16881.0
2015-11-17 11:20:00,171.25,171.46,171.05,171.11,5901.0,158.9009,159.0957,158.7153,158.771,5901.0
2015-11-17 11:30:00,171.13,171.26,170.78,170.78,8109.0,158.7895,158.9102,158.4648,158.4648,8109.0
2015-11-17 11:40:00,170.8,170.8,170.53,170.66,2914.0,158.4833,158.4833,158.2328,158.3534,2914.0
2015-11-17 11:50:00,170.66,170.72,170.21,170.36,17771.0,158.3534,158.4091,157.9359,158.0751,17771.0
2015-11-17 12:00:00,170.32,170.44,170.15,170.18,16895.0,158.0379,158.1493,157.8802,157.908,16895.0
2015-11-17 12:10:00,170.28,170.37,169.99,170.0,15198.0,158.0008,158.0843,157.7317,157.741,15198.0
2015-11-17 12:20:00,170.09,170.09,169.56,169.61,14302.0,157.8245,157.8245,157.3328,157.3791,14302.0
2015-11-17 12:30:00,169.66,170.2,169.63,170.06,12860.0,157.4255,157.9266,157.3977,157.7967,12860.0
2015-11-17 12:40:00,170.01,170.02,169.68,169.7,3900.0,157.7503,157.7596,157.4441,157.4627,3900.0
2015-11-17 12:50:00,169.77,169.95,169.67,169.75,4708.0,157.5276,157.6946,157.4348,157.509,4708.0
2015-11-17 13:00:00,169.77,169.9,169.61,169.8,5049.0,157.5276,157.6482,157.3791,157.5554,5049.0
2015-11-17 13:10:00,169.69,169.88,169.59,169.59,4522.0,157.4534,157.6297,157.3606,157.3606,4522.0
2015-11-17 13:20:00,169.56,169.56,169.16,169.28,11521.0,157.3328,157.3328,156.9616,157.0729,11521.0
2015-11-17 13:30:00,169.24,169.8,169.23,169.67,12120.0,157.0358,157.5554,157.0265,157.4348,12120.0
2015-11-17 13:40:00,169.63,169.98,169.63,169.8,9556.0,157.3977,157.7225,157.3977,157.5554,9556.0
2015-11-17 13:50:00,169.9,170.24,169.86,170.19,5105.0,157.6482,157.9637,157.6111,157.9173,5105.0
2015-11-17 14:00:00,170.25,170.3,170.06,170.18,5300.0,157.973,158.0194,157.7967,157.908,5300.0
2015-11-17 14:10:00,170.11,170.48,170.09,170.26,20530.0,157.8431,158.1864,157.8245,157.9823,20530.0
2015-11-17 14:20:00,170.13,170.24,169.61,169.71,3855.0,157.8616,157.9637,157.3791,157.4719,3855.0
2015-11-17 14:30:00,169.57,169.64,169.1,169.35,17111.0,157.342,157.407,156.9059,157.1379,17111.0
2015-11-17 14:40:00,169.33,169.37,168.9,169.25,10764.0,157.1193,157.1565,156.7203,157.0451,10764.0
2015-11-17 14:50:00,169.2,169.57,169.08,169.48,3706.0,156.9987,157.342,156.8874,157.2585,3706.0
2015-11-17 15:00:00,169.52,169.85,169.07,169.07,37277.0,157.2956,157.6018,156.8781,156.8781,37277.0
2015-11-17 15:10:00,169.07,169.18,168.87,169.15,25479.0,156.8781,156.9802,156.6925,156.9523,25479.0
2015-11-17 15:20:00,169.06,169.34,168.93,169.17,17593.0,156.8688,157.1286,156.7482,156.9709,17593.0
2015-11-17 15:30:00,169.15,169.35,168.91,169.13,13901.0,156.9523,157.1379,156.7296,156.9338,13901.0
2015-11-17 15:40:00,169.17,169.23,168.57,168.59,31612.0,156.9709,157.0265,156.4141,156.4327,31612.0
2015-11-17 15:50:00,168.66,169.59,168.6,169.5,60816.0,156.4977,157.3606,156.442,157.2771,60816.0
2015-11-18 09:30:00,169.58,170.94,168.64,169.27,13692.0,157.3513,158.6132,156.4791,157.0637,13692.0
2015-11-18 09:40:00,169.01,170.03,169.01,169.54,8422.0,156.8224,157.7689,156.8224,157.3142,8422.0
2015-11-18 09:50:00,169.89,170.02,169.54,169.87,5541.0,157.639,157.7596,157.3142,157.6204,5541.0
2015-11-18 10:00:00,169.76,169.98,169.64,169.8,6519.0,157.5183,157.7225,157.407,157.5554,6519.0
2015-11-18 10:10:00,169.74,169.96,169.46,169.62,23437.0,157.4998,157.7039,157.24,157.3884,23437.0
2015-11-18 10:20:00,169.54,169.59,169.08,169.12,2750.0,157.3142,157.3606,156.8874,156.9245,2750.0
2015-11-18 10:30:00,169.27,170.07,169.19,169.24,16379.0,157.0637,157.806,156.9894,157.0358,16379.0
2015-11-18 10:40:00,169.11,169.42,168.94,169.42,3082.0,156.9152,157.2028,156.7575,157.2028,3082.0
2015-11-18 10:50:00,169.36,169.92,169.36,169.84,3500.0,157.1472,157.6668,157.1472,157.5926,3500.0
2015-11-18 11:00:00,169.89,170.33,169.81,170.31,16141.0,157.639,158.0472,157.5647,158.0287,16141.0
2015-11-18 11:10:00,170.29,170.56,170.18,170.37,14081.0,158.0101,158.2606,157.908,158.0843,14081.0
2015-11-18 11:20:00,170.29,170.47,170.13,170.31,13300.0,158.0101,158.1771,157.8616,158.0287,13300.0
2015-11-18 11:30:00,170.35,171.1,170.35,170.62,14548.0,158.0658,158.7617,158.0658,158.3163,14548.0
2015-11-18 11:40:00,170.72,170.93,170.37,170.78,19859.0,158.4091,158.604,158.0843,158.4648,19859.0
2015-11-18 11:50:00,170.79,170.86,170.13,170.14,25680.0,158.4741,158.539,157.8616,157.8709,25680.0
2015-11-18 12:00:00,170.14,170.32,169.87,170.06,12798.0,157.8709,158.0379,157.6204,157.7967,12798.0
2015-11-18 12:10:00,169.99,170.11,169.8,169.97,5133.0,157.7317,157.8431,157.5554,157.7132,5133.0
2015-11-18 12:20:00,170.02,170.12,169.78,169.85,7260.0,157.7596,157.8524,157.5369,157.6018,7260.0
2015-11-18 12:30:00,169.84,169.89,169.62,169.75,13486.0,157.5926,157.639,157.3884,157.509,13486.0
2015-11-18 12:40:00,169.78,169.84,169.57,169.77,7000.0,157.5369,157.5926,157.342,157.5276,7000.0
2015-11-18 12:50:00,169.98,170.04,169.87,170.03,2200.0,157.7225,157.7781,157.6204,157.7689,2200.0
2015-11-18 13:00:00,169.9,170.1,169.83,170.06,3900.0,157.6482,157.8338,157.5833,157.7967,3900.0
2015-11-18 13:10:00,170.04,170.13,169.77,169.84,9589.0,157.7781,157.8616,157.5276,157.5926,9589.0
2015-11-18 13:20:00,169.87,170.08,169.86,169.86,7425.0,157.6204,157.8153,157.6111,157.6111,7425.0
2015-11-18 13:30:00,169.79,169.88,169.7,169.88,1900.0,157.5462,157.6297,157.4627,157.6297,1900.0
2015-11-18 13:40:00,169.9,170.01,169.8,169.8,2033.0,157.6482,157.7503,157.5554,157.5554,2033.0
2015-11-18 13:50:00,169.85,170.03,169.68,169.98,7320.0,157.6018,157.7689,157.4441,157.7225,7320.0
2015-11-18 14:00:00,169.96,170.4,169.77,170.4,6987.0,157.7039,158.1122,157.5276,158.1122,6987.0
2015-11-18 14:10:00,170.61,170.86,170.51,170.52,2681.0,158.307,158.539,158.2142,158.2235,2681.0
2015-11-18 14:20:00,170.43,170.81,170.43,170.67,5200.0,158.14,158.4926,158.14,158.3627,5200.0
2015-11-18 14:30:00,170.75,170.92,170.44,170.65,9820.0,158.4369,158.5947,158.1493,158.3441,9820.0
2015-11-18 14:40:00,170.58,170.75,170.45,170.75,8475.0,158.2792,158.4369,158.1586,158.4369,8475.0
2015-11-18 14:50:00,170.74,170.86,170.57,170.84,7041.0,158.4277,158.539,158.2699,158.5204,7041.0
2015-11-18 15:00:00,170.8,170.92,170.57,170.64,13620.0,158.4833,158.5947,158.2699,158.3349,13620.0
2015-11-18 15:10:00,170.57,171.03,170.51,170.96,9532.0,158.2699,158.6967,158.2142,158.6318,9532.0
2015-11-18 15:20:00,170.91,171.31,170.88,171.3,7456.0,158.5854,158.9566,158.5576,158.9473,7456.0
2015-11-18 15:30:00,171.3,171.48,171.17,171.21,23161.0,158.9473,159.1143,158.8267,158.8638,23161.0
2015-11-18 15:40:00,171.29,171.6,170.97,171.02,53028.0,158.938,159.2256,158.6411,158.6875,53028.0
2015-11-18 15:50:00,171.0,171.37,170.97,171.08,54510.0,158.6689,159.0122,158.6411,158.7431,54510.0
2015-11-19 09:30:00,165.29,167.14,165.29,166.62,60236.0,153.3707,155.0873,153.3707,154.6048,60236.0
2015-11-19 09:40:00,166.11,167.29,166.02,166.69,41630.0,154.1315,155.2264,154.048,154.6697,41630.0
2015-11-19 09:50:00,166.78,167.24,165.63,165.65,100668.0,154.7532,155.18,153.6861,153.7047,100668.0
2015-11-19 10:00:00,165.73,166.56,165.54,166.31,45634.0,153.7789,154.5491,153.6026,154.3171,45634.0
2015-11-19 10:10:00,166.19,167.0,165.3,166.5,174062.0,154.2058,154.9574,153.3799,154.4934,174062.0
2015-11-19 10:20:00,166.63,166.92,166.28,166.46,104956.0,154.614,154.8831,154.2893,154.4563,104956.0
2015-11-19 10:30:00,166.41,167.94,166.41,167.94,42351.0,154.4099,155.8296,154.4099,155.8296,42351.0
2015-11-19 10:40:00,167.99,168.18,167.04,167.38,35218.0,155.876,156.0523,154.9945,155.31,35218.0
2015-11-19 10:50:00,167.38,167.42,166.64,166.85,51016.0,155.31,155.3471,154.6233,154.8182,51016.0
2015-11-19 11:00:00,166.85,166.89,166.18,166.27,13633.0,154.8182,154.8553,154.1965,154.28,13633.0
2015-11-19 11:10:00,166.19,166.24,164.67,165.03,14755.0,154.2058,154.2522,152.7954,153.1294,14755.0
2015-11-19 11:20:00,164.98,165.29,164.93,165.21,7603.0,153.083,153.3707,153.0366,153.2964,7603.0
2015-11-19 11:30:00,165.16,165.67,165.07,165.54,19573.0,153.25,153.7233,153.1665,153.6026,19573.0
2015-11-19 11:40:00,165.54,165.6,164.69,164.76,25521.0,153.6026,153.6583,152.8139,152.8789,25521.0
2015-11-19 11:50:00,164.81,165.15,164.73,164.83,13456.0,152.9253,153.2408,152.851,152.9438,13456.0
2015-11-19 12:00:00,164.91,164.91,164.68,164.71,15158.0,153.0181,153.0181,152.8047,152.8325,15158.0
2015-11-19 12:10:00,164.78,164.95,164.44,164.5,12627.0,152.8974,153.0552,152.582,152.6376,12627.0
2015-11-19 12:20:00,164.35,164.48,164.25,164.3,26602.0,152.4985,152.6191,152.4057,152.4521,26602.0
2015-11-19 12:30:00,164.37,164.43,163.55,163.55,28248.0,152.517,152.5727,151.7561,151.7561,28248.0
2015-11-19 12:40:00,163.53,163.84,163.4,163.74,18213.0,151.7376,152.0252,151.617,151.9324,18213.0
2015-11-19 12:50:00,163.75,163.86,163.49,163.71,6373.0,151.9417,152.0438,151.7005,151.9046,6373.0
2015-11-19 13:00:00,163.71,163.8,163.55,163.66,6524.0,151.9046,151.9881,151.7561,151.8582,6524.0
2015-11-19 13:10:00,163.65,163.86,163.5,163.77,18465.0,151.8489,152.0438,151.7097,151.9603,18465.0
2015-11-19 13:20:00,163.8,164.26,163.74,164.03,24179.0,151.9881,152.4149,151.9324,152.2015,24179.0
2015-11-19 13:30:00,164.02,164.15,163.76,164.0,197743.0,152.1922,152.3129,151.951,152.1737,197743.0
2015-11-19 13:40:00,163.97,164.3,163.88,164.19,8148.0,152.1459,152.4521,152.0623,152.35,8148.0
2015-11-19 13:50:00,164.21,164.21,163.89,163.98,5072.0,152.3685,152.3685,152.0716,152.1551,5072.0
2015-11-19 14:00:00,163.94,164.38,163.81,164.36,6600.0,152.118,152.5263,151.9974,152.5077,6600.0
2015-11-19 14:10:00,164.35,164.58,164.29,164.52,4500.0,152.4985,152.7119,152.4428,152.6562,4500.0
2015-11-19 14:20:00,164.52,164.52,164.32,164.32,2610.0,152.6562,152.6562,152.4706,152.4706,2610.0
2015-11-19 14:30:00,164.32,164.58,164.27,164.46,6226.0,152.4706,152.7119,152.4242,152.6005,6226.0
2015-11-19 14:40:00,164.43,164.49,164.01,164.19,6513.0,152.5727,152.6284,152.183,152.35,6513.0
2015-11-19 14:50:00,164.21,164.22,163.97,163.98,12399.0,152.3685,152.3778,152.1459,152.1551,12399.0
2015-11-19 15:00:00,163.93,164.18,163.8,164.17,10090.0,152.1087,152.3407,151.9881,152.3314,10090.0
2015-11-19 15:10:00,164.14,164.15,163.72,164.07,20866.0,152.3036,152.3129,151.9139,152.2386,20866.0
2015-11-19 15:20:00,164.07,165.2,163.96,165.02,38284.0,152.2386,153.2872,152.1366,153.1201,38284.0
2015-11-19 15:30:00,165.03,165.14,164.5,164.76,46410.0,153.1294,153.2315,152.6376,152.8789,46410.0
2015-11-19 15:40:00,164.69,164.92,164.5,164.55,90136.0,152.8139,153.0273,152.6376,152.684,90136.0
2015-11-19 15:50:00,164.53,164.97,164.28,164.44,221812.0,152.6655,153.0737,152.4335,152.582,221812.0
2015-11-20 09:30:00,165.21,167.44,164.5,166.84,78144.0,153.2964,155.3656,152.6376,154.8089,78144.0
2015-11-20 09:40:00,166.81,167.1,166.33,166.91,12166.0,154.7811,155.0501,154.3357,154.8738,12166.0
2015-11-20 09:50:00,166.75,167.4,166.6,167.3,59051.0,154.7254,155.3285,154.5862,155.2357,59051.0
2015-11-20 10:00:00,167.27,167.99,167.26,167.84,12710.0,155.2079,155.876,155.1986,155.7368,12710.0
2015-11-20 10:10:00,167.92,169.0,167.85,168.9,23227.0,155.811,156.8131,155.7461,156.7203,23227.0
2015-11-20 10:20:00,168.85,168.98,168.22,168.38,30123.0,156.6739,156.7946,156.0894,156.2378,30123.0
2015-11-20 10:30:00,168.29,169.05,167.94,169.05,129960.0,156.1543,156.8595,155.8296,156.8595,129960.0
2015-11-20 10:40:00,169.1,169.12,168.49,168.83,70531.0,156.9059,156.9245,156.3399,156.6554,70531.0
2015-11-20 10:50:00,168.87,169.24,168.81,169.0,35341.0,156.6925,157.0358,156.6368,156.8131,35341.0
2015-11-20 11:00:00,169.01,169.01,168.07,168.18,22784.0,156.8224,156.8224,155.9502,156.0523,22784.0
2015-11-20 11:10:00,168.18,168.26,167.58,168.21,15528.0,156.0523,156.1265,155.4955,156.0801,15528.0
2015-11-20 11:20:00,168.21,168.39,167.8,167.91,30453.0,156.0801,156.2471,155.6997,155.8017,30453.0
2015-11-20 11:30:00,167.97,168.01,167.63,167.92,42700.0,155.8574,155.8945,155.5419,155.811,42700.0
2015-11-20 11:40:00,167.92,167.93,167.54,167.57,23869.0,155.811,155.8203,155.4584,155.4863,23869.0
2015-11-20 11:50:00,167.59,168.0,167.36,167.36,18650.0,155.5048,155.8852,155.2914,155.2914,18650.0
2015-11-20 12:00:00,167.47,167.6,167.44,167.46,3601.0,155.3935,155.5141,155.3656,155.3842,3601.0
2015-11-20 12:10:00,167.52,167.55,167.33,167.44,4888.0,155.4399,155.4677,155.2636,155.3656,4888.0
2015-11-20 12:20:00,167.45,167.82,167.38,167.79,27142.0,155.3749,155.7182,155.31,155.6904,27142.0
2015-11-20 12:30:00,167.74,168.08,167.73,167.98,11543.0,155.644,155.9595,155.6347,155.8667,11543.0
2015-11-20 12:40:00,168.09,168.09,167.79,167.8,53243.0,155.9688,155.9688,155.6904,155.6997,53243.0
2015-11-20 12:50:00,167.82,167.82,167.66,167.71,1525.0,155.7182,155.7182,155.5698,155.6162,1525.0
2015-11-20 13:00:00,167.71,168.08,167.64,168.01,34491.0,155.6162,155.9595,155.5512,155.8945,34491.0
2015-11-20 13:10:00,167.97,168.16,167.7,167.9,8736.0,155.8574,156.0337,155.6069,155.7925,8736.0
2015-11-20 13:20:00,167.8,167.88,167.61,167.82,5302.0,155.6997,155.7739,155.5234,155.7182,5302.0
2015-11-20 13:30:00,167.8,167.86,167.63,167.63,2980.0,155.6997,155.7553,155.5419,155.5419,2980.0
2015-11-20 13:40:00,167.6,167.86,167.6,167.86,16212.0,155.5141,155.7553,155.5141,155.7553,16212.0
2015-11-20 13:50:00,167.76,167.97,167.76,167.9,2950.0,155.6626,155.8574,155.6626,155.7925,2950.0
2015-11-20 14:00:00,167.89,168.02,167.65,167.95,13416.0,155.7832,155.9038,155.5605,155.8389,13416.0
2015-11-20 14:10:00,167.98,168.0,167.77,167.93,28610.0,155.8667,155.8852,155.6718,155.8203,28610.0
2015-11-20 14:20:00,168.0,168.09,167.85,168.04,28685.0,155.8852,155.9688,155.7461,155.9224,28685.0
2015-11-20 14:30:00,168.04,168.36,167.97,168.34,48589.0,155.9224,156.2193,155.8574,156.2007,48589.0
2015-11-20 14:40:00,168.4,168.43,167.94,168.19,35497.0,156.2564,156.2842,155.8296,156.0615,35497.0
2015-11-20 14:50:00,168.15,168.28,167.9,167.91,18690.0,156.0244,156.1451,155.7925,155.8017,18690.0
2015-11-20 15:00:00,167.93,168.1,167.82,168.0,15732.0,155.8203,155.978,155.7182,155.8852,15732.0
2015-11-20 15:10:00,168.0,168.09,167.93,167.96,22311.0,155.8852,155.9688,155.8203,155.8481,22311.0
2015-11-20 15:20:00,168.01,168.05,167.9,167.99,10589.0,155.8945,155.9316,155.7925,155.876,10589.0
2015-11-20 15:30:00,167.98,168.03,167.74,167.97,32036.0,155.8667,155.9131,155.644,155.8574,32036.0
2015-11-20 15:40:00,167.95,168.18,167.89,168.17,56253.0,155.8389,156.0523,155.7832,156.043,56253.0
2015-11-20 15:50:00,168.17,168.2,167.53,167.71,71379.0,156.043,156.0708,155.4491,155.6162,71379.0
2015-11-23 09:30:00,167.94,169.12,167.01,168.78,65697.0,155.8296,156.9245,154.9666,156.609,65697.0
2015-11-23 09:40:00,168.77,170.25,168.76,169.79,131535.0,156.5997,157.973,156.5904,157.5462,131535.0
2015-11-23 09:50:00,169.9,169.95,168.68,169.8,26887.0,157.6482,157.6946,156.5162,157.5554,26887.0
2015-11-23 10:00:00,169.8,170.25,169.62,170.17,21700.0,157.5554,157.973,157.3884,157.8988,21700.0
2015-11-23 10:10:00,170.1,170.26,169.57,169.99,92975.0,157.8338,157.9823,157.342,157.7317,92975.0
2015-11-23 10:20:00,170.0,170.35,169.79,169.96,25228.0,157.741,158.0658,157.5462,157.7039,25228.0
2015-11-23 10:30:00,170.0,170.14,169.48,169.98,69486.0,157.741,157.8709,157.2585,157.7225,69486.0
2015-11-23 10:40:00,169.9,170.32,169.87,170.02,19689.0,157.6482,158.0379,157.6204,157.7596,19689.0
2015-11-23 10:50:00,170.06,170.08,169.78,169.79,20619.0,157.7967,157.8153,157.5369,157.5462,20619.0
2015-11-23 11:00:00,169.8,170.09,169.67,169.91,22704.0,157.5554,157.8245,157.4348,157.6575,22704.0
2015-11-23 11:10:00,169.91,169.95,169.63,169.63,7401.0,157.6575,157.6946,157.3977,157.3977,7401.0
2015-11-23 11:20:00,169.7,169.82,169.58,169.71,9000.0,157.4627,157.574,157.3513,157.4719,9000.0
2015-11-23 11:30:00,169.75,169.9,169.57,169.76,23099.0,157.509,157.6482,157.342,157.5183,23099.0
2015-11-23 11:40:00,169.78,170.11,169.61,169.72,39542.0,157.5369,157.8431,157.3791,157.4812,39542.0
2015-11-23 11:50:00,169.72,169.75,169.59,169.72,5265.0,157.4812,157.509,157.3606,157.4812,5265.0
2015-11-23 12:00:00,169.73,169.74,169.44,169.47,8230.0,157.4905,157.4998,157.2214,157.2492,8230.0
2015-11-23 12:10:00,169.43,169.55,169.36,169.47,19407.0,157.2121,157.3235,157.1472,157.2492,19407.0
2015-11-23 12:20:00,169.42,169.97,169.25,169.97,27475.0,157.2028,157.7132,157.0451,157.7132,27475.0
2015-11-23 12:30:00,169.95,169.96,169.5,169.53,7000.0,157.6946,157.7039,157.2771,157.3049,7000.0
2015-11-23 12:40:00,169.56,169.63,169.16,169.16,16212.0,157.3328,157.3977,156.9616,156.9616,16212.0
2015-11-23 12:50:00,169.23,169.23,169.03,169.11,8036.0,157.0265,157.0265,156.841,156.9152,8036.0
2015-11-23 13:00:00,169.1,169.32,169.1,169.3,8352.0,156.9059,157.1101,156.9059,157.0915,8352.0
2015-11-23 13:10:00,169.3,169.33,169.18,169.2,13551.0,157.0915,157.1193,156.9802,156.9987,13551.0
2015-11-23 13:20:00,169.24,169.25,168.79,169.07,22908.0,157.0358,157.0451,156.6183,156.8781,22908.0
2015-11-23 13:30:00,169.01,169.08,168.84,168.9,12803.0,156.8224,156.8874,156.6647,156.7203,12803.0
2015-11-23 13:40:00,168.91,169.0,168.76,168.81,20970.0,156.7296,156.8131,156.5904,156.6368,20970.0
2015-11-23 13:50:00,168.74,168.83,168.54,168.78,31376.0,156.5719,156.6554,156.3863,156.609,31376.0
2015-11-23 14:00:00,168.75,168.81,168.53,168.57,17689.0,156.5812,156.6368,156.377,156.4141,17689.0
2015-11-23 14:10:00,168.51,168.63,168.31,168.52,13363.0,156.3585,156.4698,156.1729,156.3677,13363.0
2015-11-23 14:20:00,168.47,168.71,168.32,168.71,4100.0,156.3214,156.544,156.1822,156.544,4100.0
2015-11-23 14:30:00,168.62,168.68,168.16,168.36,9482.0,156.4605,156.5162,156.0337,156.2193,9482.0
2015-11-23 14:40:00,168.33,168.37,168.22,168.37,5729.0,156.1914,156.2286,156.0894,156.2286,5729.0
2015-11-23 14:50:00,168.33,168.73,168.33,168.73,6507.0,156.1914,156.5626,156.1914,156.5626,6507.0
2015-11-23 15:00:00,168.74,168.74,168.41,168.41,7250.0,156.5719,156.5719,156.2657,156.2657,7250.0
2015-11-23 15:10:00,168.47,168.63,168.16,168.62,13711.0,156.3214,156.4698,156.0337,156.4605,13711.0
2015-11-23 15:20:00,168.64,168.68,168.28,168.65,40554.0,156.4791,156.5162,156.1451,156.4884,40554.0
2015-11-23 15:30:00,168.6,168.71,168.18,168.23,16570.0,156.442,156.544,156.0523,156.0987,16570.0
2015-11-23 15:40:00,168.23,168.38,167.99,168.29,37000.0,156.0987,156.2378,155.876,156.1543,37000.0
2015-11-23 15:50:00,168.29,168.47,167.97,168.11,79729.0,156.1543,156.3214,155.8574,155.9873,79729.0
2015-11-24 09:30:00,166.91,167.52,166.44,167.49,10079.0,154.8738,155.4399,154.4377,155.412,10079.0
2015-11-24 09:40:00,167.31,167.76,167.16,167.54,8622.0,155.245,155.6626,155.1058,155.4584,8622.0
2015-11-24 09:50:00,167.41,168.58,167.4,168.51,3932.0,155.3378,156.4234,155.3285,156.3585,3932.0
2015-11-24 10:00:00,168.55,168.58,168.28,168.54,35873.0,156.3956,156.4234,156.1451,156.3863,35873.0
2015-11-24 10:10:00,168.57,168.77,168.21,168.27,8978.0,156.4141,156.5997,156.0801,156.1358,8978.0
2015-11-24 10:20:00,168.32,168.49,167.94,168.31,15984.0,156.1822,156.3399,155.8296,156.1729,15984.0
2015-11-24 10:30:00,168.08,168.19,167.51,167.58,3801.0,155.9595,156.0615,155.4306,155.4955,3801.0
2015-11-24 10:40:00,167.57,167.82,167.5,167.78,8875.0,155.4863,155.7182,155.4213,155.6811,8875.0
2015-11-24 10:50:00,167.81,167.98,167.78,167.95,1629.0,155.7089,155.8667,155.6811,155.8389,1629.0
2015-11-24 11:00:00,167.91,168.02,167.55,168.0,18831.0,155.8017,155.9038,155.4677,155.8852,18831.0
2015-11-24 11:10:00,167.96,167.96,167.62,167.87,3023.0,155.8481,155.8481,155.5326,155.7646,3023.0
2015-11-24 11:20:00,167.87,168.1,167.79,168.03,18275.0,155.7646,155.978,155.6904,155.9131,18275.0
2015-11-24 11:30:00,168.03,168.11,167.84,167.87,58583.0,155.9131,155.9873,155.7368,155.7646,58583.0
2015-11-24 11:40:00,167.96,168.2,167.86,168.18,2400.0,155.8481,156.0708,155.7553,156.0523,2400.0
2015-11-24 11:50:00,168.12,168.35,168.04,168.04,16604.0,155.9966,156.21,155.9224,155.9224,16604.0
2015-11-24 12:00:00,168.07,168.22,167.95,167.98,5823.0,155.9502,156.0894,155.8389,155.8667,5823.0
2015-11-24 12:10:00,167.8,167.89,167.79,167.88,1200.0,155.6997,155.7832,155.6904,155.7739,1200.0
2015-11-24 12:20:00,167.82,167.82,167.53,167.65,2324.0,155.7182,155.7182,155.4491,155.5605,2324.0
2015-11-24 12:30:00,167.62,167.83,167.54,167.79,3136.0,155.5326,155.7275,155.4584,155.6904,3136.0
2015-11-24 12:40:00,167.77,167.99,167.73,167.74,2657.0,155.6718,155.876,155.6347,155.644,2657.0
2015-11-24 12:50:00,167.74,167.93,167.61,167.88,4284.0,155.644,155.8203,155.5234,155.7739,4284.0
2015-11-24 13:00:00,167.88,168.33,167.88,168.09,13707.0,155.7739,156.1914,155.7739,155.9688,13707.0
2015-11-24 13:10:00,168.09,168.23,167.96,168.09,8812.0,155.9688,156.0987,155.8481,155.9688,8812.0
2015-11-24 13:20:00,168.09,168.24,167.92,167.92,10911.0,155.9688,156.1079,155.811,155.811,10911.0
2015-11-24 13:30:00,168.03,168.12,167.75,167.97,20945.0,155.9131,155.9966,155.6533,155.8574,20945.0
2015-11-24 13:40:00,167.99,168.1,167.73,167.9,7959.0,155.876,155.978,155.6347,155.7925,7959.0
2015-11-24 13:50:00,167.93,167.93,167.67,167.79,3600.0,155.8203,155.8203,155.579,155.6904,3600.0
2015-11-24 14:00:00,167.81,168.0,167.7,167.71,57701.0,155.7089,155.8852,155.6069,155.6162,57701.0
2015-11-24 14:10:00,167.7,167.7,167.31,167.48,6731.0,155.6069,155.6069,155.245,155.4027,6731.0
2015-11-24 14:20:00,167.45,167.63,167.42,167.52,4900.0,155.3749,155.5419,155.3471,155.4399,4900.0
2015-11-24 14:30:00,167.59,168.22,167.59,167.75,33574.0,155.5048,156.0894,155.5048,155.6533,33574.0
2015-11-24 14:40:00,167.73,167.87,167.49,167.73,12950.0,155.6347,155.7646,155.412,155.6347,12950.0
2015-11-24 14:50:00,167.69,168.06,167.6,168.06,10098.0,155.5976,155.9409,155.5141,155.9409,10098.0
2015-11-24 15:00:00,168.06,168.44,167.9,168.42,54408.0,155.9409,156.2935,155.7925,156.275,54408.0
2015-11-24 15:10:00,168.4,168.51,168.18,168.25,10061.0,156.2564,156.3585,156.0523,156.1172,10061.0
2015-11-24 15:20:00,168.25,168.31,168.08,168.08,10190.0,156.1172,156.1729,155.9595,155.9595,10190.0
2015-11-24 15:30:00,168.07,168.15,167.72,167.95,11065.0,155.9502,156.0244,155.6254,155.8389,11065.0
2015-11-24 15:40:00,167.92,168.53,167.85,168.05,34480.0,155.811,156.377,155.7461,155.9316,34480.0
2015-11-24 15:50:00,168.03,168.41,168.03,168.37,59453.0,155.9131,156.2657,155.9131,156.2286,59453.0
2015-11-25 09:30:00,168.8,169.52,168.58,169.13,2592.0,156.6276,157.2956,156.4234,156.9338,2592.0
2015-11-25 09:40:00,169.13,169.19,168.83,169.1,1716.0,156.9338,156.9894,156.6554,156.9059,1716.0
2015-11-25 09:50:00,169.0,169.0,168.63,168.91,7399.0,156.8131,156.8131,156.4698,156.7296,7399.0
2015-11-25 10:00:00,168.92,169.0,168.6,168.6,6897.0,156.7389,156.8131,156.442,156.442,6897.0
2015-11-25 10:10:00,168.63,168.7,168.45,168.51,5680.0,156.4698,156.5348,156.3028,156.3585,5680.0
2015-11-25 10:20:00,168.32,168.39,168.02,168.06,4018.0,156.1822,156.2471,155.9038,155.9409,4018.0
2015-11-25 10:30:00,168.15,168.96,168.15,168.68,59050.0,156.0244,156.776,156.0244,156.5162,59050.0
2015-11-25 10:40:00,168.87,169.28,168.8,169.26,57110.0,156.6925,157.0729,156.6276,157.0544,57110.0
2015-11-25 10:50:00,169.39,169.39,168.71,168.71,11672.0,157.175,157.175,156.544,156.544,11672.0
2015-11-25 11:00:00,168.87,168.89,168.42,168.89,7221.0,156.6925,156.7111,156.275,156.7111,7221.0
2015-11-25 11:10:00,168.88,169.0,168.74,168.9,6554.0,156.7018,156.8131,156.5719,156.7203,6554.0
2015-11-25 11:20:00,168.73,168.89,168.57,168.65,4106.0,156.5626,156.7111,156.4141,156.4884,4106.0
2015-11-25 11:30:00,168.59,168.75,168.5,168.69,4137.0,156.4327,156.5812,156.3492,156.5255,4137.0
2015-11-25 11:40:00,168.68,168.71,168.36,168.56,11621.0,156.5162,156.544,156.2193,156.4049,11621.0
2015-11-25 11:50:00,168.52,168.58,168.38,168.5,11993.0,156.3677,156.4234,156.2378,156.3492,11993.0
2015-11-25 12:00:00,168.5,168.53,168.47,168.5,4496.0,156.3492,156.377,156.3214,156.3492,4496.0
2015-11-25 12:10:00,168.5,168.55,168.43,168.5,56696.0,156.3492,156.3956,156.2842,156.3492,56696.0
2015-11-25 12:20:00,168.5,168.81,168.5,168.72,7178.0,156.3492,156.6368,156.3492,156.5533,7178.0
2015-11-25 12:30:00,168.63,168.78,168.63,168.66,12251.0,156.4698,156.609,156.4698,156.4977,12251.0
2015-11-25 12:40:00,168.71,168.79,168.51,168.7,10925.0,156.544,156.6183,156.3585,156.5348,10925.0
2015-11-25 12:50:00,168.69,168.82,168.49,168.55,8698.0,156.5255,156.6461,156.3399,156.3956,8698.0
2015-11-25 13:00:00,168.58,168.78,168.49,168.72,10770.0,156.4234,156.609,156.3399,156.5533,10770.0
2015-11-25 13:10:00,168.74,168.74,168.46,168.51,2501.0,156.5719,156.5719,156.3121,156.3585,2501.0
2015-11-25 13:20:00,168.55,168.56,168.33,168.34,4125.0,156.3956,156.4049,156.1914,156.2007,4125.0
2015-11-25 13:30:00,168.43,168.5,168.21,168.42,3623.0,156.2842,156.3492,156.0801,156.275,3623.0
2015-11-25 13:40:00,168.4,168.5,168.34,168.49,4243.0,156.2564,156.3492,156.2007,156.3399,4243.0
2015-11-25 13:50:00,168.47,168.83,168.47,168.67,17223.0,156.3214,156.6554,156.3214,156.5069,17223.0
2015-11-25 14:00:00,168.66,168.72,168.54,168.61,9503.0,156.4977,156.5533,156.3863,156.4513,9503.0
2015-11-25 14:10:00,168.56,168.62,168.43,168.48,16773.0,156.4049,156.4605,156.2842,156.3306,16773.0
2015-11-25 14:20:00,168.5,168.64,168.48,168.53,11406.0,156.3492,156.4791,156.3306,156.377,11406.0
2015-11-25 14:30:00,168.57,168.6,168.5,168.52,10678.0,156.4141,156.442,156.3492,156.3677,10678.0
2015-11-25 14:40:00,168.55,168.57,168.36,168.44,6857.0,156.3956,156.4141,156.2193,156.2935,6857.0
2015-11-25 14:50:00,168.44,168.5,168.41,168.43,6524.0,156.2935,156.3492,156.2657,156.2842,6524.0
2015-11-25 15:00:00,168.47,168.52,168.44,168.45,4100.0,156.3214,156.3677,156.2935,156.3028,4100.0
2015-11-25 15:10:00,168.45,168.52,168.34,168.34,6087.0,156.3028,156.3677,156.2007,156.2007,6087.0
2015-11-25 15:20:00,168.35,168.59,168.34,168.5,10196.0,156.21,156.4327,156.2007,156.3492,10196.0
2015-11-25 15:30:00,168.55,168.88,168.5,168.68,57284.0,156.3956,156.7018,156.3492,156.5162,57284.0
2015-11-25 15:40:00,168.68,168.77,168.38,168.68,33372.0,156.5162,156.5997,156.2378,156.5162,33372.0
2015-11-25 15:50:00,168.64,168.64,168.29,168.35,31527.0,156.4791,156.4791,156.1543,156.21,31527.0
2015-11-27 09:30:00,168.91,169.67,168.19,168.64,191081.0,156.7296,157.4348,156.0615,156.4791,191081.0
2015-11-27 09:40:00,169.0,169.01,168.17,168.53,26882.0,156.8131,156.8224,156.043,156.377,26882.0
2015-11-27 09:50:00,168.51,168.89,168.36,168.89,5600.0,156.3585,156.7111,156.2193,156.7111,5600.0
2015-11-27 10:00:00,168.81,169.1,168.68,169.01,16398.0,156.6368,156.9059,156.5162,156.8224,16398.0
2015-11-27 10:10:00,169.01,169.59,168.96,169.34,123303.0,156.8224,157.3606,156.776,157.1286,123303.0
2015-11-27 10:20:00,169.48,169.7,169.19,169.55,15455.0,157.2585,157.4627,156.9894,157.3235,15455.0
2015-11-27 10:30:00,169.48,169.98,169.29,169.5,11536.0,157.2585,157.7225,157.0822,157.2771,11536.0
2015-11-27 10:40:00,169.5,169.75,169.28,169.42,12501.0,157.2771,157.509,157.0729,157.2028,12501.0
2015-11-27 10:50:00,169.44,169.67,169.36,169.51,6169.0,157.2214,157.4348,157.1472,157.2864,6169.0
2015-11-27 11:00:00,169.58,169.7,169.35,169.48,9539.0,157.3513,157.4627,157.1379,157.2585,9539.0
2015-11-27 11:10:00,169.53,169.65,169.39,169.48,6038.0,157.3049,157.4163,157.175,157.2585,6038.0
2015-11-27 11:20:00,169.46,169.74,169.4,169.59,6804.0,157.24,157.4998,157.1843,157.3606,6804.0
2015-11-27 11:30:00,169.45,169.59,169.34,169.5,3825.0,157.2307,157.3606,157.1286,157.2771,3825.0
2015-11-27 11:40:00,169.53,169.62,169.5,169.5,3519.0,157.3049,157.3884,157.2771,157.2771,3519.0
2015-11-27 11:50:00,169.51,169.56,169.39,169.4,9483.0,157.2864,157.3328,157.175,157.1843,9483.0
2015-11-27 12:00:00,169.5,169.61,169.28,169.39,7414.0,157.2771,157.3791,157.0729,157.175,7414.0
2015-11-27 12:10:00,169.36,169.5,169.16,169.17,18810.0,157.1472,157.2771,156.9616,156.9709,18810.0
2015-11-27 12:20:00,169.07,169.17,168.93,169.04,5625.0,156.8781,156.9709,156.7482,156.8502,5625.0
2015-11-27 12:30:00,169.08,169.11,168.97,168.98,5555.0,156.8874,156.9152,156.7853,156.7946,5555.0
2015-11-27 12:40:00,169.0,169.05,168.94,168.99,11545.0,156.8131,156.8595,156.7575,156.8039,11545.0
2015-11-27 12:50:00,168.98,169.0,168.91,168.96,67460.0,156.7946,156.8131,156.7296,156.776,67460.0
2015-11-30 09:30:00,169.25,170.12,169.0,170.0,31787.0,157.0451,157.8524,156.8131,157.741,31787.0
2015-11-30 09:40:00,170.01,170.33,169.71,170.1,47440.0,157.7503,158.0472,157.4719,157.8338,47440.0
2015-11-30 09:50:00,169.85,169.85,169.22,169.22,14300.0,157.6018,157.6018,157.0173,157.0173,14300.0
2015-11-30 10:00:00,169.33,169.7,168.76,169.47,21600.0,157.1193,157.4627,156.5904,157.2492,21600.0
2015-11-30 10:10:00,169.3,169.7,169.28,169.51,11444.0,157.0915,157.4627,157.0729,157.2864,11444.0
2015-11-30 10:20:00,169.5,169.54,168.6,168.68,5524.0,157.2771,157.3142,156.442,156.5162,5524.0
2015-11-30 10:30:00,168.74,169.46,168.74,169.01,8660.0,156.5719,157.24,156.5719,156.8224,8660.0
2015-11-30 10:40:00,169.08,169.44,168.79,168.86,8303.0,156.8874,157.2214,156.6183,156.6832,8303.0
2015-11-30 10:50:00,168.86,169.37,168.84,168.99,5250.0,156.6832,157.1565,156.6647,156.8039,5250.0
2015-11-30 11:00:00,168.97,169.36,168.97,169.16,8033.0,156.7853,157.1472,156.7853,156.9616,8033.0
2015-11-30 11:10:00,169.02,169.42,169.02,169.39,8651.0,156.8317,157.2028,156.8317,157.175,8651.0
2015-11-30 11:20:00,169.33,169.71,168.83,169.02,8173.0,157.1193,157.4719,156.6554,156.8317,8173.0
2015-11-30 11:30:00,168.75,168.85,168.33,168.68,11189.0,156.5812,156.6739,156.1914,156.5162,11189.0
2015-11-30 11:40:00,168.74,168.77,168.27,168.29,5520.0,156.5719,156.5997,156.1358,156.1543,5520.0
2015-11-30 11:50:00,168.37,168.76,168.24,168.72,8234.0,156.2286,156.5904,156.1079,156.5533,8234.0
2015-11-30 12:00:00,168.87,169.04,168.67,168.77,4624.0,156.6925,156.8502,156.5069,156.5997,4624.0
2015-11-30 12:10:00,168.68,169.0,168.6,168.89,4629.0,156.5162,156.8131,156.442,156.7111,4629.0
2015-11-30 12:20:00,168.95,169.11,168.66,169.03,8024.0,156.7667,156.9152,156.4977,156.841,8024.0
2015-11-30 12:30:00,168.91,169.3,168.91,169.02,2600.0,156.7296,157.0915,156.7296,156.8317,2600.0
2015-11-30 12:40:00,169.07,169.46,168.95,169.42,108530.0,156.8781,157.24,156.7667,157.2028,108530.0
2015-11-30 12:50:00,169.47,169.54,169.35,169.35,4200.0,157.2492,157.3142,157.1379,157.1379,4200.0
2015-11-30 13:00:00,169.3,169.3,168.93,169.02,3756.0,157.0915,157.0915,156.7482,156.8317,3756.0
2015-11-30 13:10:00,168.94,169.05,168.84,168.97,3000.0,156.7575,156.8595,156.6647,156.7853,3000.0
2015-11-30 13:20:00,168.97,169.31,168.96,169.25,8330.0,156.7853,157.1008,156.776,157.0451,8330.0
2015-11-30 13:30:00,169.06,169.11,168.73,168.82,15533.0,156.8688,156.9152,156.5626,156.6461,15533.0
2015-11-30 13:40:00,168.71,169.14,168.64,169.13,3556.0,156.544,156.943,156.4791,156.9338,3556.0
2015-11-30 13:50:00,169.12,169.4,169.1,169.32,23899.0,156.9245,157.1843,156.9059,157.1101,23899.0
2015-11-30 14:00:00,169.3,169.4,169.2,169.3,11376.0,157.0915,157.1843,156.9987,157.0915,11376.0
2015-11-30 14:10:00,169.3,169.51,169.26,169.5,8479.0,157.0915,157.2864,157.0544,157.2771,8479.0
2015-11-30 14:20:00,169.44,169.45,169.03,169.19,5924.0,157.2214,157.2307,156.841,156.9894,5924.0
2015-11-30 14:30:00,169.12,169.51,169.12,169.41,17779.0,156.9245,157.2864,156.9245,157.1936,17779.0
2015-11-30 14:40:00,169.5,169.53,169.25,169.31,6911.0,157.2771,157.3049,157.0451,157.1008,6911.0
2015-11-30 14:50:00,169.4,169.41,169.25,169.31,5525.0,157.1843,157.1936,157.0451,157.1008,5525.0
2015-11-30 15:00:00,169.25,169.34,169.23,169.31,18233.0,157.0451,157.1286,157.0265,157.1008,18233.0
2015-11-30 15:10:00,169.27,169.4,169.25,169.27,7504.0,157.0637,157.1843,157.0451,157.0637,7504.0
2015-11-30 15:20:00,169.28,169.44,169.24,169.34,23786.0,157.0729,157.2214,157.0358,157.1286,23786.0
2015-11-30 15:30:00,169.3,169.49,169.26,169.28,9558.0,157.0915,157.2678,157.0544,157.0729,9558.0
2015-11-30 15:40:00,169.29,169.45,169.11,169.25,62587.0,157.0822,157.2307,156.9152,157.0451,62587.0
2015-11-30 15:50:00,169.25,169.43,168.52,168.66,122653.0,157.0451,157.2121,156.3677,156.4977,122653.0
2015-12-01 09:30:00,168.92,170.35,168.92,170.22,66229.0,156.7389,158.0658,156.7389,157.9452,66229.0
2015-12-01 09:40:00,170.22,171.23,170.21,170.99,32684.0,157.9452,158.8823,157.9359,158.6596,32684.0
2015-12-01 09:50:00,170.79,170.98,170.01,170.01,68958.0,158.4741,158.6504,157.7503,157.7503,68958.0
2015-12-01 10:00:00,170.15,171.01,170.11,170.65,119242.0,157.8802,158.6782,157.8431,158.3441,119242.0
2015-12-01 10:10:00,170.6,171.07,170.44,170.8,19182.0,158.2978,158.7339,158.1493,158.4833,19182.0
2015-12-01 10:20:00,170.79,171.0,170.0,170.15,132504.0,158.4741,158.6689,157.741,157.8802,132504.0
2015-12-01 10:30:00,170.15,170.5,169.89,170.16,15350.0,157.8802,158.205,157.639,157.8895,15350.0
2015-12-01 10:40:00,170.1,170.41,169.95,170.36,6940.0,157.8338,158.1215,157.6946,158.0751,6940.0
2015-12-01 10:50:00,170.5,170.79,170.23,170.79,5792.0,158.205,158.4741,157.9544,158.4741,5792.0
2015-12-01 11:00:00,170.76,170.94,170.37,170.59,9123.0,158.4462,158.6132,158.0843,158.2885,9123.0
2015-12-01 11:10:00,170.59,170.79,170.07,170.32,114300.0,158.2885,158.4741,157.806,158.0379,114300.0
2015-12-01 11:20:00,170.32,170.74,170.32,170.68,4200.0,158.0379,158.4277,158.0379,158.372,4200.0
2015-12-01 11:30:00,170.84,171.13,170.75,171.09,2885.0,158.5204,158.7895,158.4369,158.7524,2885.0
2015-12-01 11:40:00,171.02,171.43,171.02,171.43,11227.0,158.6875,159.0679,158.6875,159.0679,11227.0
2015-12-01 11:50:00,171.35,171.52,170.83,170.87,7838.0,158.9937,159.1514,158.5112,158.5483,7838.0
2015-12-01 12:00:00,170.94,171.07,170.81,170.81,4451.0,158.6132,158.7339,158.4926,158.4926,4451.0
2015-12-01 12:10:00,170.95,171.17,170.95,170.99,9350.0,158.6225,158.8267,158.6225,158.6596,9350.0
2015-12-01 12:20:00,171.03,171.76,170.99,171.75,4521.0,158.6967,159.3741,158.6596,159.3648,4521.0
2015-12-01 12:30:00,171.85,171.94,171.5,171.81,224703.0,159.4576,159.5411,159.1329,159.4205,224703.0
2015-12-01 12:40:00,171.91,171.98,171.87,171.98,18931.0,159.5133,159.5782,159.4762,159.5782,18931.0
2015-12-01 12:50:00,172.0,172.28,172.0,172.15,8695.0,159.5968,159.8566,159.5968,159.736,8695.0
2015-12-01 13:00:00,172.01,172.36,172.01,172.27,19100.0,159.6061,159.9308,159.6061,159.8473,19100.0
2015-12-01 13:10:00,172.26,172.59,172.26,172.57,1700.0,159.838,160.1443,159.838,160.1257,1700.0
2015-12-01 13:20:00,172.51,172.98,172.51,172.88,14991.0,160.07,160.5061,160.07,160.4133,14991.0
2015-12-01 13:30:00,172.84,172.88,172.21,172.39,9225.0,160.3762,160.4133,159.7917,159.9587,9225.0
2015-12-01 13:40:00,172.37,172.43,171.91,172.17,7536.0,159.9401,159.9958,159.5133,159.7545,7536.0
2015-12-01 13:50:00,172.12,172.26,171.98,172.18,7094.0,159.7081,159.838,159.5782,159.7638,7094.0
2015-12-01 14:00:00,172.08,172.33,172.06,172.22,9255.0,159.671,159.903,159.6525,159.8009,9255.0
2015-12-01 14:10:00,172.09,172.26,172.04,172.1,65858.0,159.6803,159.838,159.6339,159.6896,65858.0
2015-12-01 14:20:00,172.23,172.5,172.18,172.5,5006.0,159.8102,160.0607,159.7638,160.0607,5006.0
2015-12-01 14:30:00,172.54,172.77,172.2,172.58,147225.0,160.0979,160.3113,159.7824,160.135,147225.0
2015-12-01 14:40:00,172.69,173.13,172.59,173.13,3720.0,160.237,160.6453,160.1443,160.6453,3720.0
2015-12-01 14:50:00,173.01,173.08,172.9,173.07,4813.0,160.534,160.5989,160.4319,160.5896,4813.0
2015-12-01 15:00:00,173.02,173.2,172.97,173.05,10631.0,160.5432,160.7103,160.4968,160.5711,10631.0
2015-12-01 15:10:00,172.97,173.39,172.88,173.2,28447.0,160.4968,160.8866,160.4133,160.7103,28447.0
2015-12-01 15:20:00,173.25,173.34,173.01,173.1,17437.0,160.7567,160.8402,160.534,160.6175,17437.0
2015-12-01 15:30:00,173.14,173.36,173.08,173.33,17473.0,160.6546,160.8587,160.5989,160.8309,17473.0
2015-12-01 15:40:00,173.31,173.39,173.02,173.27,43131.0,160.8123,160.8866,160.5432,160.7752,43131.0
2015-12-01 15:50:00,173.27,173.61,173.22,173.57,308372.0,160.7752,161.0907,160.7288,161.0536,308372.0
2015-12-02 09:30:00,173.5,175.0,173.5,174.87,54056.0,160.9886,162.3805,160.9886,162.2598,54056.0
2015-12-02 09:40:00,174.87,175.35,174.64,175.13,13577.0,162.2598,162.7052,162.0464,162.5011,13577.0
2015-12-02 09:50:00,175.08,175.67,174.61,175.02,14048.0,162.4547,163.0021,162.0186,162.399,14048.0
2015-12-02 10:00:00,175.03,175.11,174.7,174.9,38756.0,162.4083,162.4825,162.1021,162.2877,38756.0
2015-12-02 10:10:00,174.95,175.08,174.69,174.82,76286.0,162.3341,162.4547,162.0928,162.2134,76286.0
2015-12-02 10:20:00,174.88,175.26,174.36,175.22,39808.0,162.2691,162.6217,161.7866,162.5846,39808.0
2015-12-02 10:30:00,175.23,175.44,174.83,174.93,155865.0,162.5939,162.7887,162.2227,162.3155,155865.0
2015-12-02 10:40:00,175.06,175.14,174.29,174.29,32909.0,162.4361,162.5104,161.7217,161.7217,32909.0
2015-12-02 10:50:00,174.46,174.62,174.25,174.51,57183.0,161.8794,162.0279,161.6845,161.9258,57183.0
2015-12-02 11:00:00,174.51,174.56,173.64,173.86,21754.0,161.9258,161.9722,161.1185,161.3227,21754.0
2015-12-02 11:10:00,173.83,173.91,173.63,173.87,8818.0,161.2948,161.3691,161.1093,161.3319,8818.0
2015-12-02 11:20:00,173.91,174.02,173.53,173.66,4964.0,161.3691,161.4711,161.0165,161.1371,4964.0
2015-12-02 11:30:00,173.66,173.79,173.55,173.71,7671.0,161.1371,161.2577,161.035,161.1835,7671.0
2015-12-02 11:40:00,173.52,173.72,172.98,173.14,19352.0,161.0072,161.1928,160.5061,160.6546,19352.0
2015-12-02 11:50:00,173.11,173.35,172.95,173.23,13075.0,160.6268,160.8494,160.4783,160.7381,13075.0
2015-12-02 12:00:00,173.39,173.9,173.39,173.74,4200.0,160.8866,161.3598,160.8866,161.2113,4200.0
2015-12-02 12:10:00,173.63,173.63,173.16,173.23,6488.0,161.1093,161.1093,160.6731,160.7381,6488.0
2015-12-02 12:20:00,173.29,173.5,173.23,173.5,5600.0,160.7938,160.9886,160.7381,160.9886,5600.0
2015-12-02 12:30:00,173.52,174.06,173.51,174.03,15578.0,161.0072,161.5082,160.9979,161.4804,15578.0
2015-12-02 12:40:00,174.03,174.08,173.91,174.03,19652.0,161.4804,161.5268,161.3691,161.4804,19652.0
2015-12-02 12:50:00,174.06,174.08,173.88,173.98,28612.0,161.5082,161.5268,161.3412,161.434,28612.0
2015-12-02 13:00:00,174.0,174.03,173.4,173.6,17327.0,161.4526,161.4804,160.8958,161.0814,17327.0
2015-12-02 13:10:00,173.6,174.09,173.53,174.01,84499.0,161.0814,161.5361,161.0165,161.4619,84499.0
2015-12-02 13:20:00,174.1,174.11,173.94,173.98,10498.0,161.5454,161.5546,161.3969,161.434,10498.0
2015-12-02 13:30:00,173.92,174.04,173.78,174.0,13954.0,161.3783,161.4897,161.2484,161.4526,13954.0
2015-12-02 13:40:00,173.98,173.98,173.36,173.36,10797.0,161.434,161.434,160.8587,160.8587,10797.0
2015-12-02 13:50:00,173.24,173.29,173.14,173.22,2900.0,160.7474,160.7938,160.6546,160.7288,2900.0
2015-12-02 14:00:00,173.27,173.27,172.81,172.85,5139.0,160.7752,160.7752,160.3484,160.3855,5139.0
2015-12-02 14:10:00,172.8,172.95,172.69,172.69,3800.0,160.3391,160.4783,160.237,160.237,3800.0
2015-12-02 14:20:00,172.53,172.64,172.53,172.57,2420.0,160.0886,160.1906,160.0886,160.1257,2420.0
2015-12-02 14:30:00,172.54,172.75,172.52,172.62,4037.0,160.0979,160.2927,160.0793,160.1721,4037.0
2015-12-02 14:40:00,172.62,172.83,172.5,172.5,2700.0,160.1721,160.3669,160.0607,160.0607,2700.0
2015-12-02 14:50:00,172.59,172.92,172.53,172.71,13577.0,160.1443,160.4505,160.0886,160.2556,13577.0
2015-12-02 15:00:00,172.75,172.95,172.51,172.91,6614.0,160.2927,160.4783,160.07,160.4412,6614.0
2015-12-02 15:10:00,172.93,173.51,172.85,173.46,9224.0,160.4597,160.9979,160.3855,160.9515,9224.0
2015-12-02 15:20:00,173.52,173.59,172.96,173.04,27828.0,161.0072,161.0721,160.4876,160.5618,27828.0
2015-12-02 15:30:00,173.15,173.25,172.86,172.86,13342.0,160.6639,160.7567,160.3948,160.3948,13342.0
2015-12-02 15:40:00,172.94,173.24,172.82,173.17,28445.0,160.469,160.7474,160.3577,160.6824,28445.0
2015-12-02 15:50:00,173.16,173.32,173.08,173.24,63306.0,160.6731,160.8216,160.5989,160.7474,63306.0
2015-12-03 09:30:00,173.17,173.62,172.39,173.46,5630.0,160.6824,161.1,159.9587,160.9515,5630.0
2015-12-03 09:40:00,172.44,172.44,171.6,171.81,5110.0,160.0051,160.0051,159.2256,159.4205,5110.0
2015-12-03 09:50:00,171.97,172.04,171.18,171.71,12271.0,159.569,159.6339,158.8359,159.3277,12271.0
2015-12-03 10:00:00,171.83,172.74,171.82,171.94,4528.0,159.4391,160.2834,159.4298,159.5411,4528.0
2015-12-03 10:10:00,172.07,172.56,171.55,172.14,20522.0,159.6618,160.1164,159.1792,159.7267,20522.0
2015-12-03 10:20:00,172.05,172.33,171.69,172.17,11100.0,159.6432,159.903,159.3092,159.7545,11100.0
2015-12-03 10:30:00,172.07,172.3,171.71,172.04,6241.0,159.6618,159.8752,159.3277,159.6339,6241.0
2015-12-03 10:40:00,172.04,172.07,171.77,172.06,4074.0,159.6339,159.6618,159.3834,159.6525,4074.0
2015-12-03 10:50:00,171.91,172.27,171.76,172.04,13071.0,159.5133,159.8473,159.3741,159.6339,13071.0
2015-12-03 11:00:00,172.04,172.34,171.83,172.06,5493.0,159.6339,159.9123,159.4391,159.6525,5493.0
2015-12-03 11:10:00,171.98,172.09,171.67,171.73,7600.0,159.5782,159.6803,159.2906,159.3463,7600.0
2015-12-03 11:20:00,171.52,171.91,171.39,171.48,21565.0,159.1514,159.5133,159.0308,159.1143,21565.0
2015-12-03 11:30:00,171.36,171.42,170.8,171.11,11907.0,159.0029,159.0586,158.4833,158.771,11907.0
2015-12-03 11:40:00,171.08,171.24,170.81,171.14,9594.0,158.7431,158.8916,158.4926,158.7988,9594.0
2015-12-03 11:50:00,171.11,171.17,170.99,171.12,6730.0,158.771,158.8267,158.6596,158.7803,6730.0
2015-12-03 12:00:00,171.09,171.18,170.38,170.38,5965.0,158.7524,158.8359,158.0936,158.0936,5965.0
2015-12-03 12:10:00,170.46,170.46,169.87,170.19,5600.0,158.1679,158.1679,157.6204,157.9173,5600.0
2015-12-03 12:20:00,170.19,170.3,169.55,169.66,7645.0,157.9173,158.0194,157.3235,157.4255,7645.0
2015-12-03 12:30:00,169.73,169.82,169.41,169.72,9250.0,157.4905,157.574,157.1936,157.4812,9250.0
2015-12-03 12:40:00,169.8,169.83,169.41,169.42,3432.0,157.5554,157.5833,157.1936,157.2028,3432.0
2015-12-03 12:50:00,169.36,169.52,169.1,169.12,3500.0,157.1472,157.2956,156.9059,156.9245,3500.0
2015-12-03 13:00:00,169.02,169.59,169.02,169.09,17654.0,156.8317,157.3606,156.8317,156.8966,17654.0
2015-12-03 13:10:00,169.09,169.52,169.09,169.52,6300.0,156.8966,157.2956,156.8966,157.2956,6300.0
2015-12-03 13:20:00,169.48,169.87,169.35,169.87,4100.0,157.2585,157.6204,157.1379,157.6204,4100.0
2015-12-03 13:30:00,169.79,169.79,169.3,169.44,2900.0,157.5462,157.5462,157.0915,157.2214,2900.0
2015-12-03 13:40:00,169.44,169.71,169.31,169.31,4646.0,157.2214,157.4719,157.1008,157.1008,4646.0
2015-12-03 13:50:00,169.22,169.23,168.99,169.02,2726.0,157.0173,157.0265,156.8039,156.8317,2726.0
2015-12-03 14:00:00,169.02,169.09,168.55,168.72,5859.0,156.8317,156.8966,156.3956,156.5533,5859.0
2015-12-03 14:10:00,168.58,168.94,168.57,168.86,3548.0,156.4234,156.7575,156.4141,156.6832,3548.0
2015-12-03 14:20:00,168.75,168.86,168.24,168.77,10346.0,156.5812,156.6832,156.1079,156.5997,10346.0
2015-12-03 14:30:00,169.15,169.32,168.8,168.8,8515.0,156.9523,157.1101,156.6276,156.6276,8515.0
2015-12-03 14:40:00,168.95,168.95,168.4,168.5,4197.0,156.7667,156.7667,156.2564,156.3492,4197.0
2015-12-03 14:50:00,168.49,168.91,168.43,168.91,7649.0,156.3399,156.7296,156.2842,156.7296,7649.0
2015-12-03 15:00:00,168.88,169.53,168.81,169.05,10874.0,156.7018,157.3049,156.6368,156.8595,10874.0
2015-12-03 15:10:00,169.05,169.3,168.95,169.09,14806.0,156.8595,157.0915,156.7667,156.8966,14806.0
2015-12-03 15:20:00,169.09,169.31,168.89,169.14,8745.0,156.8966,157.1008,156.7111,156.943,8745.0
2015-12-03 15:30:00,169.24,169.43,168.75,169.25,24163.0,157.0358,157.2121,156.5812,157.0451,24163.0
2015-12-03 15:40:00,169.22,169.22,168.77,168.97,12925.0,157.0173,157.0173,156.5997,156.7853,12925.0
2015-12-03 15:50:00,168.93,168.99,168.26,168.67,113286.0,156.7482,156.8039,156.1265,156.5069,113286.0
2015-12-04 09:30:00,169.65,170.15,169.04,169.76,8894.0,157.4163,157.8802,156.8502,157.5183,8894.0
2015-12-04 09:40:00,169.85,170.9,169.77,170.74,7984.0,157.6018,158.5761,157.5276,158.4277,7984.0
2015-12-04 09:50:00,170.71,170.78,169.89,169.89,11461.0,158.3998,158.4648,157.639,157.639,11461.0
2015-12-04 10:00:00,170.32,170.32,169.29,169.59,14800.0,158.0379,158.0379,157.0822,157.3606,14800.0
2015-12-04 10:10:00,169.71,170.35,169.58,170.28,7990.0,157.4719,158.0658,157.3513,158.0008,7990.0
2015-12-04 10:20:00,170.36,170.98,170.36,170.45,13898.0,158.0751,158.6504,158.0751,158.1586,13898.0
2015-12-04 10:30:00,170.47,170.72,170.31,170.71,13497.0,158.1771,158.4091,158.0287,158.3998,13497.0
2015-12-04 10:40:00,170.75,170.76,170.06,170.34,7690.0,158.4369,158.4462,157.7967,158.0565,7690.0
2015-12-04 10:50:00,170.22,170.59,170.22,170.47,9771.0,157.9452,158.2885,157.9452,158.1771,9771.0
2015-12-04 11:00:00,170.54,170.58,170.21,170.25,5569.0,158.2421,158.2792,157.9359,157.973,5569.0
2015-12-04 11:10:00,170.28,170.42,170.17,170.18,3000.0,158.0008,158.1307,157.8988,157.908,3000.0
2015-12-04 11:20:00,170.11,170.55,170.09,170.18,4400.0,157.8431,158.2514,157.8245,157.908,4400.0
2015-12-04 11:30:00,170.09,170.47,169.97,170.41,3458.0,157.8245,158.1771,157.7132,158.1215,3458.0
2015-12-04 11:40:00,170.49,170.58,169.91,169.97,24786.0,158.1957,158.2792,157.6575,157.7132,24786.0
2015-12-04 11:50:00,170.05,170.12,169.86,170.02,20717.0,157.7874,157.8524,157.6111,157.7596,20717.0
2015-12-04 12:00:00,170.02,170.16,169.84,170.16,12281.0,157.7596,157.8895,157.5926,157.8895,12281.0
2015-12-04 12:10:00,170.16,170.58,170.07,170.49,7130.0,157.8895,158.2792,157.806,158.1957,7130.0
2015-12-04 12:20:00,170.53,170.98,170.53,170.82,7060.0,158.2328,158.6504,158.2328,158.5019,7060.0
2015-12-04 12:30:00,170.82,171.38,170.8,171.33,26792.0,158.5019,159.0215,158.4833,158.9751,26792.0
2015-12-04 12:40:00,171.33,171.45,171.21,171.21,14564.0,158.9751,159.0865,158.8638,158.8638,14564.0
2015-12-04 12:50:00,171.56,171.71,171.14,171.22,18575.0,159.1885,159.3277,158.7988,158.873,18575.0
2015-12-04 13:00:00,171.31,172.0,171.31,171.92,8829.0,158.9566,159.5968,158.9566,159.5226,8829.0
2015-12-04 13:10:00,172.01,172.32,171.89,172.11,11538.0,159.6061,159.8937,159.4947,159.6989,11538.0
2015-12-04 13:20:00,172.19,172.22,171.91,171.97,8100.0,159.7731,159.8009,159.5133,159.569,8100.0
2015-12-04 13:30:00,171.94,171.96,171.73,171.74,5906.0,159.5411,159.5597,159.3463,159.3555,5906.0
2015-12-04 13:40:00,171.74,171.89,171.57,171.77,8205.0,159.3555,159.4947,159.1978,159.3834,8205.0
2015-12-04 13:50:00,171.82,171.87,171.61,171.75,6019.0,159.4298,159.4762,159.2349,159.3648,6019.0
2015-12-04 14:00:00,171.84,171.91,171.72,171.72,6400.0,159.4483,159.5133,159.337,159.337,6400.0
2015-12-04 14:10:00,171.78,171.96,171.68,171.68,21115.0,159.3927,159.5597,159.2999,159.2999,21115.0
2015-12-04 14:20:00,171.71,171.84,171.49,171.84,22259.0,159.3277,159.4483,159.1236,159.4483,22259.0
2015-12-04 14:30:00,171.87,172.0,171.72,172.0,5594.0,159.4762,159.5968,159.337,159.5968,5594.0
2015-12-04 14:40:00,172.0,172.62,172.0,172.53,22602.0,159.5968,160.1721,159.5968,160.0886,22602.0
2015-12-04 14:50:00,172.5,172.61,172.19,172.37,7484.0,160.0607,160.1628,159.7731,159.9401,7484.0
2015-12-04 15:00:00,172.36,172.36,172.02,172.14,10773.0,159.9308,159.9308,159.6154,159.7267,10773.0
2015-12-04 15:10:00,172.06,172.25,171.91,171.91,19143.0,159.6525,159.8288,159.5133,159.5133,19143.0
2015-12-04 15:20:00,171.94,172.13,171.53,171.66,18834.0,159.5411,159.7174,159.1607,159.2813,18834.0
2015-12-04 15:30:00,171.75,172.08,171.6,171.67,13372.0,159.3648,159.671,159.2256,159.2906,13372.0
2015-12-04 15:40:00,171.66,171.66,171.08,171.23,59545.0,159.2813,159.2813,158.7431,158.8823,59545.0
2015-12-04 15:50:00,171.23,171.26,170.32,170.66,129193.0,158.8823,158.9102,158.0379,158.3534,129193.0
2015-12-07 09:30:00,170.9,171.01,169.36,170.52,20782.0,158.5761,158.6782,157.1472,158.2235,20782.0
2015-12-07 09:40:00,170.52,170.87,170.07,170.18,8296.0,158.2235,158.5483,157.806,157.908,8296.0
2015-12-07 09:50:00,170.09,170.63,169.76,170.63,9749.0,157.8245,158.3256,157.5183,158.3256,9749.0
2015-12-07 10:00:00,170.4,170.89,170.09,170.35,32561.0,158.1122,158.5668,157.8245,158.0658,32561.0
2015-12-07 10:10:00,170.26,170.35,169.78,170.02,14000.0,157.9823,158.0658,157.5369,157.7596,14000.0
2015-12-07 10:20:00,170.02,170.02,169.75,169.92,10649.0,157.7596,157.7596,157.509,157.6668,10649.0
2015-12-07 10:30:00,170.04,170.23,169.86,170.14,11859.0,157.7781,157.9544,157.6111,157.8709,11859.0
2015-12-07 10:40:00,170.05,170.15,169.9,169.96,17066.0,157.7874,157.8802,157.6482,157.7039,17066.0
2015-12-07 10:50:00,169.82,169.99,169.65,169.78,4800.0,157.574,157.7317,157.4163,157.5369,4800.0
2015-12-07 11:00:00,169.85,169.85,169.49,169.72,5018.0,157.6018,157.6018,157.2678,157.4812,5018.0
2015-12-07 11:10:00,169.81,169.9,169.45,169.66,4368.0,157.5647,157.6482,157.2307,157.4255,4368.0
2015-12-07 11:20:00,169.6,169.85,169.58,169.73,8084.0,157.3699,157.6018,157.3513,157.4905,8084.0
2015-12-07 11:30:00,169.85,170.08,169.71,169.94,10528.0,157.6018,157.8153,157.4719,157.6853,10528.0
2015-12-07 11:40:00,169.94,170.0,169.6,169.81,2000.0,157.6853,157.741,157.3699,157.5647,2000.0
2015-12-07 11:50:00,169.72,169.87,169.66,169.7,4133.0,157.4812,157.6204,157.4255,157.4627,4133.0
2015-12-07 12:00:00,169.64,169.89,169.42,169.75,4900.0,157.407,157.639,157.2028,157.509,4900.0
2015-12-07 12:10:00,169.64,169.97,169.64,169.95,1908.0,157.407,157.7132,157.407,157.6946,1908.0
2015-12-07 12:20:00,169.96,170.03,169.83,170.0,3400.0,157.7039,157.7689,157.5833,157.741,3400.0
2015-12-07 12:30:00,169.96,169.96,169.43,169.53,11251.0,157.7039,157.7039,157.2121,157.3049,11251.0
2015-12-07 12:40:00,169.44,169.49,169.15,169.36,23611.0,157.2214,157.2678,156.9523,157.1472,23611.0
2015-12-07 12:50:00,169.23,169.37,169.21,169.21,5981.0,157.0265,157.1565,157.008,157.008,5981.0
2015-12-07 13:00:00,169.24,169.73,169.15,169.68,15284.0,157.0358,157.4905,156.9523,157.4441,15284.0
2015-12-07 13:10:00,169.63,169.69,169.37,169.64,7551.0,157.3977,157.4534,157.1565,157.407,7551.0
2015-12-07 13:20:00,169.61,169.73,169.45,169.63,9772.0,157.3791,157.4905,157.2307,157.3977,9772.0
2015-12-07 13:30:00,169.6,169.71,169.44,169.59,2322.0,157.3699,157.4719,157.2214,157.3606,2322.0
2015-12-07 13:40:00,169.6,169.6,169.24,169.4,2650.0,157.3699,157.3699,157.0358,157.1843,2650.0
2015-12-07 13:50:00,169.39,169.56,169.2,169.5,3262.0,157.175,157.3328,156.9987,157.2771,3262.0
2015-12-07 14:00:00,169.57,169.72,169.48,169.71,3238.0,157.342,157.4812,157.2585,157.4719,3238.0
2015-12-07 14:10:00,169.78,169.78,169.46,169.61,9383.0,157.5369,157.5369,157.24,157.3791,9383.0
2015-12-07 14:20:00,169.64,169.82,169.43,169.67,3036.0,157.407,157.574,157.2121,157.4348,3036.0
2015-12-07 14:30:00,169.67,169.67,169.37,169.52,5400.0,157.4348,157.4348,157.1565,157.2956,5400.0
2015-12-07 14:40:00,169.52,169.52,169.11,169.27,3200.0,157.2956,157.2956,156.9152,157.0637,3200.0
2015-12-07 14:50:00,169.13,169.23,169.02,169.02,13105.0,156.9338,157.0265,156.8317,156.8317,13105.0
2015-12-07 15:00:00,169.02,169.27,169.02,169.27,16486.0,156.8317,157.0637,156.8317,157.0637,16486.0
2015-12-07 15:10:00,169.24,169.24,169.03,169.15,10864.0,157.0358,157.0358,156.841,156.9523,10864.0
2015-12-07 15:20:00,169.06,169.47,169.06,169.37,11025.0,156.8688,157.2492,156.8688,157.1565,11025.0
2015-12-07 15:30:00,169.51,169.52,169.24,169.52,10519.0,157.2864,157.2956,157.0358,157.2956,10519.0
2015-12-07 15:40:00,169.45,169.64,169.35,169.36,27309.0,157.2307,157.407,157.1379,157.1472,27309.0
2015-12-07 15:50:00,169.43,169.69,169.33,169.49,54124.0,157.2121,157.4534,157.1193,157.2678,54124.0
2015-12-08 09:30:00,168.98,169.97,168.35,169.7,34430.0,156.7946,157.7132,156.21,157.4627,34430.0
2015-12-08 09:40:00,169.82,169.92,169.43,169.46,37515.0,157.574,157.6668,157.2121,157.24,37515.0
2015-12-08 09:50:00,169.83,169.83,169.25,169.26,6828.0,157.5833,157.5833,157.0451,157.0544,6828.0
2015-12-08 10:00:00,169.09,169.57,169.03,169.49,17230.0,156.8966,157.342,156.841,157.2678,17230.0
2015-12-08 10:10:00,169.48,169.56,168.76,168.76,6238.0,157.2585,157.3328,156.5904,156.5904,6238.0
2015-12-08 10:20:00,168.8,169.09,168.66,168.76,8320.0,156.6276,156.8966,156.4977,156.5904,8320.0
2015-12-08 10:30:00,168.7,169.31,168.7,169.06,3400.0,156.5348,157.1008,156.5348,156.8688,3400.0
2015-12-08 10:40:00,169.09,169.37,169.02,169.02,2884.0,156.8966,157.1565,156.8317,156.8317,2884.0
2015-12-08 10:50:00,169.02,169.45,168.97,169.1,19488.0,156.8317,157.2307,156.7853,156.9059,19488.0
2015-12-08 11:00:00,169.15,169.33,168.84,169.01,40272.0,156.9523,157.1193,156.6647,156.8224,40272.0
2015-12-08 11:10:00,169.02,169.03,168.74,168.88,8558.0,156.8317,156.841,156.5719,156.7018,8558.0
2015-12-08 11:20:00,168.92,168.96,168.58,168.8,4980.0,156.7389,156.776,156.4234,156.6276,4980.0
2015-12-08 11:30:00,168.76,168.82,168.54,168.73,6720.0,156.5904,156.6461,156.3863,156.5626,6720.0
2015-12-08 11:40:00,168.72,168.91,168.61,168.8,3517.0,156.5533,156.7296,156.4513,156.6276,3517.0
2015-12-08 11:50:00,168.75,168.89,168.69,168.8,8400.0,156.5812,156.7111,156.5255,156.6276,8400.0
2015-12-08 12:00:00,168.84,168.84,168.51,168.83,4961.0,156.6647,156.6647,156.3585,156.6554,4961.0
2015-12-08 12:10:00,168.74,168.83,168.61,168.75,8753.0,156.5719,156.6554,156.4513,156.5812,8753.0
2015-12-08 12:20:00,168.8,169.37,168.8,169.37,4445.0,156.6276,157.1565,156.6276,157.1565,4445.0
2015-12-08 12:30:00,169.34,169.54,169.19,169.41,7825.0,157.1286,157.3142,156.9894,157.1936,7825.0
2015-12-08 12:40:00,169.42,169.51,169.19,169.25,7177.0,157.2028,157.2864,156.9894,157.0451,7177.0
2015-12-08 12:50:00,169.19,169.34,169.04,169.34,7278.0,156.9894,157.1286,156.8502,157.1286,7278.0
2015-12-08 13:00:00,169.24,169.56,169.16,169.46,7028.0,157.0358,157.3328,156.9616,157.24,7028.0
2015-12-08 13:10:00,169.58,169.79,169.36,169.6,10678.0,157.3513,157.5462,157.1472,157.3699,10678.0
2015-12-08 13:20:00,169.54,169.68,169.34,169.66,4037.0,157.3142,157.4441,157.1286,157.4255,4037.0
2015-12-08 13:30:00,169.77,170.42,169.66,170.26,3791.0,157.5276,158.1307,157.4255,157.9823,3791.0
2015-12-08 13:40:00,170.42,170.42,169.85,170.14,9323.0,158.1307,158.1307,157.6018,157.8709,9323.0
2015-12-08 13:50:00,170.05,170.21,169.76,170.21,12899.0,157.7874,157.9359,157.5183,157.9359,12899.0
2015-12-08 14:00:00,170.11,170.16,169.86,170.05,11112.0,157.8431,157.8895,157.6111,157.7874,11112.0
2015-12-08 14:10:00,170.16,170.22,169.97,170.04,13100.0,157.8895,157.9452,157.7132,157.7781,13100.0
2015-12-08 14:20:00,170.03,170.08,169.94,169.94,14034.0,157.7689,157.8153,157.6853,157.6853,14034.0
2015-12-08 14:30:00,169.85,170.36,169.84,170.36,13605.0,157.6018,158.0751,157.5926,158.0751,13605.0
2015-12-08 14:40:00,170.36,170.48,170.08,170.35,9750.0,158.0751,158.1864,157.8153,158.0658,9750.0
2015-12-08 14:50:00,170.38,170.6,170.14,170.14,7123.0,158.0936,158.2978,157.8709,157.8709,7123.0
2015-12-08 15:00:00,170.08,170.33,169.75,170.3,5110.0,157.8153,158.0472,157.509,158.0194,5110.0
2015-12-08 15:10:00,170.36,170.43,169.85,170.05,10583.0,158.0751,158.14,157.6018,157.7874,10583.0
2015-12-08 15:20:00,170.09,170.09,169.77,169.93,18175.0,157.8245,157.8245,157.5276,157.6761,18175.0
2015-12-08 15:30:00,169.93,170.09,169.77,169.98,20141.0,157.6761,157.8245,157.5276,157.7225,20141.0
2015-12-08 15:40:00,169.98,170.07,169.74,169.99,35217.0,157.7225,157.806,157.4998,157.7317,35217.0
2015-12-08 15:50:00,170.06,170.08,169.46,169.92,68697.0,157.7967,157.8153,157.24,157.6668,68697.0
2015-12-09 09:30:00,168.86,170.67,168.62,170.03,13124.0,156.6832,158.3627,156.4605,157.7689,13124.0
2015-12-09 09:40:00,170.56,170.98,170.23,170.98,11813.0,158.2606,158.6504,157.9544,158.6504,11813.0
2015-12-09 09:50:00,170.87,170.98,170.05,170.47,9358.0,158.5483,158.6504,157.7874,158.1771,9358.0
2015-12-09 10:00:00,170.65,170.69,169.81,169.81,5683.0,158.3441,158.3813,157.5647,157.5647,5683.0
2015-12-09 10:10:00,170.0,170.77,170.0,170.5,6707.0,157.741,158.4555,157.741,158.205,6707.0
2015-12-09 10:20:00,170.55,170.9,170.46,170.85,3170.0,158.2514,158.5761,158.1679,158.5297,3170.0
2015-12-09 10:30:00,170.92,171.2,170.76,170.76,6906.0,158.5947,158.8545,158.4462,158.4462,6906.0
2015-12-09 10:40:00,170.88,170.92,170.54,170.84,7064.0,158.5576,158.5947,158.2421,158.5204,7064.0
2015-12-09 10:50:00,170.78,170.83,170.58,170.67,6890.0,158.4648,158.5112,158.2792,158.3627,6890.0
2015-12-09 11:00:00,170.8,170.8,170.13,170.13,2302.0,158.4833,158.4833,157.8616,157.8616,2302.0
2015-12-09 11:10:00,170.24,170.57,170.04,170.04,9521.0,157.9637,158.2699,157.7781,157.7781,9521.0
2015-12-09 11:20:00,169.93,170.32,169.93,170.32,1500.0,157.6761,158.0379,157.6761,158.0379,1500.0
2015-12-09 11:30:00,170.36,170.56,170.25,170.39,2100.0,158.0751,158.2606,157.973,158.1029,2100.0
2015-12-09 11:40:00,170.25,170.7,170.18,170.58,12600.0,157.973,158.3905,157.908,158.2792,12600.0
2015-12-09 11:50:00,170.58,170.65,170.34,170.48,6520.0,158.2792,158.3441,158.0565,158.1864,6520.0
2015-12-09 12:00:00,170.47,170.85,170.34,170.85,8343.0,158.1771,158.5297,158.0565,158.5297,8343.0
2015-12-09 12:10:00,170.76,170.83,170.52,170.55,28316.0,158.4462,158.5112,158.2235,158.2514,28316.0
2015-12-09 12:20:00,170.53,170.53,170.2,170.37,20189.0,158.2328,158.2328,157.9266,158.0843,20189.0
2015-12-09 12:30:00,170.24,170.48,169.89,169.89,27033.0,157.9637,158.1864,157.639,157.639,27033.0
2015-12-09 12:40:00,170.09,170.34,169.71,170.34,99936.0,157.8245,158.0565,157.4719,158.0565,99936.0
2015-12-09 12:50:00,170.33,170.62,170.22,170.62,13740.0,158.0472,158.3163,157.9452,158.3163,13740.0
2015-12-09 13:00:00,170.46,170.87,170.1,170.59,21600.0,158.1679,158.5483,157.8338,158.2885,21600.0
2015-12-09 13:10:00,170.71,170.89,170.43,170.89,5250.0,158.3998,158.5668,158.14,158.5668,5250.0
2015-12-09 13:20:00,170.57,170.75,170.35,170.64,16155.0,158.2699,158.4369,158.0658,158.3349,16155.0
2015-12-09 13:30:00,170.69,170.79,170.38,170.64,4625.0,158.3813,158.4741,158.0936,158.3349,4625.0
2015-12-09 13:40:00,170.76,170.89,170.45,170.61,8209.0,158.4462,158.5668,158.1586,158.307,8209.0
2015-12-09 13:50:00,170.67,170.9,170.61,170.66,4719.0,158.3627,158.5761,158.307,158.3534,4719.0
2015-12-09 14:00:00,170.64,171.04,170.64,170.8,5621.0,158.3349,158.706,158.3349,158.4833,5621.0
2015-12-09 14:10:00,170.95,171.01,170.68,170.89,15868.0,158.6225,158.6782,158.372,158.5668,15868.0
2015-12-09 14:20:00,170.64,171.17,170.64,171.04,188575.0,158.3349,158.8267,158.3349,158.706,188575.0
2015-12-09 14:30:00,171.0,171.25,171.0,171.21,6398.0,158.6689,158.9009,158.6689,158.8638,6398.0
2015-12-09 14:40:00,171.19,171.19,170.96,171.02,1500.0,158.8452,158.8452,158.6318,158.6875,1500.0
2015-12-09 14:50:00,171.04,171.23,170.97,171.07,9610.0,158.706,158.8823,158.6411,158.7339,9610.0
2015-12-09 15:00:00,171.03,171.25,171.0,171.11,11988.0,158.6967,158.9009,158.6689,158.771,11988.0
2015-12-09 15:10:00,171.04,171.12,171.0,171.02,13108.0,158.706,158.7803,158.6689,158.6875,13108.0
2015-12-09 15:20:00,171.06,171.17,171.0,171.0,9874.0,158.7246,158.8267,158.6689,158.6689,9874.0
2015-12-09 15:30:00,171.09,171.19,171.0,171.04,7003.0,158.7524,158.8452,158.6689,158.706,7003.0
2015-12-09 15:40:00,171.0,171.14,170.74,170.79,23324.0,158.6689,158.7988,158.4277,158.4741,23324.0
2015-12-09 15:50:00,170.9,171.0,170.61,170.78,42038.0,158.5761,158.6689,158.307,158.4648,42038.0
2015-12-10 09:30:00,170.77,171.8,170.24,171.65,4991.0,158.4555,159.4112,157.9637,159.272,4991.0
2015-12-10 09:40:00,171.5,171.71,170.75,171.06,5764.0,159.1329,159.3277,158.4369,158.7246,5764.0
2015-12-10 09:50:00,170.65,171.02,170.57,170.66,21754.0,158.3441,158.6875,158.2699,158.3534,21754.0
2015-12-10 10:00:00,170.88,170.96,170.51,170.61,2400.0,158.5576,158.6318,158.2142,158.307,2400.0
2015-12-10 10:10:00,170.66,170.76,170.4,170.62,6075.0,158.3534,158.4462,158.1122,158.3163,6075.0
2015-12-10 10:20:00,170.67,171.0,170.6,171.0,4082.0,158.3627,158.6689,158.2978,158.6689,4082.0
2015-12-10 10:30:00,171.14,171.42,171.01,171.2,9514.0,158.7988,159.0586,158.6782,158.8545,9514.0
2015-12-10 10:40:00,171.37,171.76,171.35,171.73,15283.0,159.0122,159.3741,158.9937,159.3463,15283.0
2015-12-10 10:50:00,171.63,171.64,171.23,171.53,15581.0,159.2535,159.2628,158.8823,159.1607,15581.0
2015-12-10 11:00:00,171.44,171.86,171.44,171.6,6039.0,159.0772,159.4669,159.0772,159.2256,6039.0
2015-12-10 11:10:00,171.76,172.0,171.62,172.0,4332.0,159.3741,159.5968,159.2442,159.5968,4332.0
2015-12-10 11:20:00,172.03,172.15,171.77,171.77,4040.0,159.6246,159.736,159.3834,159.3834,4040.0
2015-12-10 11:30:00,171.73,172.0,171.5,172.0,13815.0,159.3463,159.5968,159.1329,159.5968,13815.0
2015-12-10 11:40:00,172.0,172.08,171.46,171.75,10937.0,159.5968,159.671,159.0957,159.3648,10937.0
2015-12-10 11:50:00,171.92,171.92,171.53,171.73,5620.0,159.5226,159.5226,159.1607,159.3463,5620.0
2015-12-10 12:00:00,171.75,172.03,171.66,171.71,7856.0,159.3648,159.6246,159.2813,159.3277,7856.0
2015-12-10 12:10:00,171.69,172.09,171.69,172.09,3704.0,159.3092,159.6803,159.3092,159.6803,3704.0
2015-12-10 12:20:00,171.9,172.11,171.78,171.94,7516.0,159.504,159.6989,159.3927,159.5411,7516.0
2015-12-10 12:30:00,172.09,172.22,171.82,171.99,10013.0,159.6803,159.8009,159.4298,159.5875,10013.0
2015-12-10 12:40:00,172.02,172.38,171.92,172.38,5757.0,159.6154,159.9494,159.5226,159.9494,5757.0
2015-12-10 12:50:00,172.27,172.84,172.22,172.67,3170.0,159.8473,160.3762,159.8009,160.2185,3170.0
2015-12-10 13:00:00,172.82,172.99,172.73,172.86,4227.0,160.3577,160.5154,160.2742,160.3948,4227.0
2015-12-10 13:10:00,172.73,172.79,172.51,172.78,2700.0,160.2742,160.3298,160.07,160.3206,2700.0
2015-12-10 13:20:00,172.8,173.13,172.79,173.13,2890.0,160.3391,160.6453,160.3298,160.6453,2890.0
2015-12-10 13:30:00,173.14,173.14,172.67,172.67,4290.0,160.6546,160.6546,160.2185,160.2185,4290.0
2015-12-10 13:40:00,172.66,172.97,172.66,172.86,2821.0,160.2092,160.4968,160.2092,160.3948,2821.0
2015-12-10 13:50:00,172.76,173.0,172.72,172.99,10200.0,160.302,160.5247,160.2649,160.5154,10200.0
2015-12-10 14:00:00,172.79,173.06,172.75,172.75,2525.0,160.3298,160.5804,160.2927,160.2927,2525.0
2015-12-10 14:10:00,172.78,172.78,172.53,172.66,3769.0,160.3206,160.3206,160.0886,160.2092,3769.0
2015-12-10 14:20:00,172.65,172.87,172.65,172.78,2752.0,160.1999,160.4041,160.1999,160.3206,2752.0
2015-12-10 14:30:00,172.88,172.91,172.7,172.91,3090.0,160.4133,160.4412,160.2463,160.4412,3090.0
2015-12-10 14:40:00,172.97,172.99,172.77,172.81,3000.0,160.4968,160.5154,160.3113,160.3484,3000.0
2015-12-10 14:50:00,172.68,172.68,172.43,172.61,3000.0,160.2278,160.2278,159.9958,160.1628,3000.0
2015-12-10 15:00:00,172.72,172.73,172.12,172.15,8445.0,160.2649,160.2742,159.7081,159.736,8445.0
2015-12-10 15:10:00,171.96,172.02,171.64,171.65,6020.0,159.5597,159.6154,159.2628,159.272,6020.0
2015-12-10 15:20:00,171.71,171.9,171.49,171.89,4020.0,159.3277,159.504,159.1236,159.4947,4020.0
2015-12-10 15:30:00,171.81,171.92,171.63,171.85,3385.0,159.4205,159.5226,159.2535,159.4576,3385.0
2015-12-10 15:40:00,171.82,172.17,171.82,171.93,10151.0,159.4298,159.7545,159.4298,159.5318,10151.0
2015-12-10 15:50:00,171.86,172.1,171.64,172.0,18978.0,159.4669,159.6896,159.2628,159.5968,18978.0
2015-12-11 09:30:00,170.37,171.44,170.37,170.94,5833.0,158.0843,159.0772,158.0843,158.6132,5833.0
2015-12-11 09:40:00,171.11,171.14,170.26,170.37,7866.0,158.771,158.7988,157.9823,158.0843,7866.0
2015-12-11 09:50:00,170.57,171.43,170.57,171.31,2400.0,158.2699,159.0679,158.2699,158.9566,2400.0
2015-12-11 10:00:00,171.19,171.52,171.0,171.43,10453.0,158.8452,159.1514,158.6689,159.0679,10453.0
2015-12-11 10:10:00,171.57,171.69,171.38,171.51,2560.0,159.1978,159.3092,159.0215,159.1421,2560.0
2015-12-11 10:20:00,171.5,172.1,171.36,172.04,9871.0,159.1329,159.6896,159.0029,159.6339,9871.0
2015-12-11 10:30:00,172.0,172.22,171.62,171.88,11550.0,159.5968,159.8009,159.2442,159.4855,11550.0
2015-12-11 10:40:00,171.94,172.29,171.93,172.27,7602.0,159.5411,159.8659,159.5318,159.8473,7602.0
2015-12-11 10:50:00,172.29,172.8,172.29,172.64,11543.0,159.8659,160.3391,159.8659,160.1906,11543.0
2015-12-11 11:00:00,172.5,172.9,172.29,172.9,11962.0,160.0607,160.4319,159.8659,160.4319,11962.0
2015-12-11 11:10:00,172.76,173.57,172.76,173.44,67697.0,160.302,161.0536,160.302,160.933,67697.0
2015-12-11 11:20:00,173.34,173.75,173.1,173.1,17557.0,160.8402,161.2206,160.6175,160.6175,17557.0
2015-12-11 11:30:00,173.19,173.52,173.08,173.52,9577.0,160.701,161.0072,160.5989,161.0072,9577.0
2015-12-11 11:40:00,173.57,174.05,173.44,174.0,14776.0,161.0536,161.499,160.933,161.4526,14776.0
2015-12-11 11:50:00,173.88,174.24,173.72,173.88,89533.0,161.3412,161.6753,161.1928,161.3412,89533.0
2015-12-11 12:00:00,173.84,173.89,173.09,173.09,6038.0,161.3041,161.3505,160.6082,160.6082,6038.0
2015-12-11 12:10:00,173.09,173.11,172.36,172.39,5500.0,160.6082,160.6268,159.9308,159.9587,5500.0
2015-12-11 12:20:00,172.32,172.52,172.03,172.36,10019.0,159.8937,160.0793,159.6246,159.9308,10019.0
2015-12-11 12:30:00,172.36,172.43,172.16,172.35,6689.0,159.9308,159.9958,159.7453,159.9216,6689.0
2015-12-11 12:40:00,172.35,172.56,172.14,172.27,9961.0,159.9216,160.1164,159.7267,159.8473,9961.0
2015-12-11 12:50:00,172.17,172.35,172.09,172.25,4945.0,159.7545,159.9216,159.6803,159.8288,4945.0
2015-12-11 13:00:00,172.25,172.9,172.24,172.9,7299.0,159.8288,160.4319,159.8195,160.4319,7299.0
2015-12-11 13:10:00,172.76,173.45,172.74,173.39,64364.0,160.302,160.9422,160.2834,160.8866,64364.0
2015-12-11 13:20:00,173.49,173.54,173.3,173.43,12943.0,160.9794,161.0257,160.8031,160.9237,12943.0
2015-12-11 13:30:00,173.44,173.7,173.4,173.41,75954.0,160.933,161.1742,160.8958,160.9051,75954.0
2015-12-11 13:40:00,173.42,173.72,173.03,173.42,21857.0,160.9144,161.1928,160.5525,160.9144,21857.0
2015-12-11 13:50:00,173.39,173.8,173.13,173.14,21889.0,160.8866,161.267,160.6453,160.6546,21889.0
2015-12-11 14:00:00,173.17,173.36,172.81,172.89,7752.0,160.6824,160.8587,160.3484,160.4226,7752.0
2015-12-11 14:10:00,172.85,173.35,172.83,173.25,8290.0,160.3855,160.8494,160.3669,160.7567,8290.0
2015-12-11 14:20:00,173.28,173.29,172.94,172.95,64127.0,160.7845,160.7938,160.469,160.4783,64127.0
2015-12-11 14:30:00,173.03,173.03,172.71,172.79,4461.0,160.5525,160.5525,160.2556,160.3298,4461.0
2015-12-11 14:40:00,172.91,172.97,172.62,172.62,4500.0,160.4412,160.4968,160.1721,160.1721,4500.0
2015-12-11 14:50:00,172.76,173.07,172.63,172.9,44520.0,160.302,160.5896,160.1814,160.4319,44520.0
2015-12-11 15:00:00,173.03,173.15,172.84,173.11,9755.0,160.5525,160.6639,160.3762,160.6268,9755.0
2015-12-11 15:10:00,173.17,173.19,172.72,172.76,16939.0,160.6824,160.701,160.2649,160.302,16939.0
2015-12-11 15:20:00,172.83,172.83,172.51,172.73,19307.0,160.3669,160.3669,160.07,160.2742,19307.0
2015-12-11 15:30:00,172.73,173.27,172.58,173.1,37368.0,160.2742,160.7752,160.135,160.6175,37368.0
2015-12-11 15:40:00,173.15,173.3,172.4,172.51,47779.0,160.6639,160.8031,159.968,160.07,47779.0
2015-12-11 15:50:00,172.66,172.98,172.66,172.81,43045.0,160.2092,160.5061,160.2092,160.3484,43045.0
2015-12-14 09:30:00,173.26,174.36,172.05,172.36,9165.0,160.7659,161.7866,159.6432,159.9308,9165.0
2015-12-14 09:40:00,173.32,173.87,172.44,173.75,2400.0,160.8216,161.3319,160.0051,161.2206,2400.0
2015-12-14 09:50:00,173.78,173.78,173.03,173.46,11652.0,161.2484,161.2484,160.5525,160.9515,11652.0
2015-12-14 10:00:00,173.46,174.0,173.44,173.78,17444.0,160.9515,161.4526,160.933,161.2484,17444.0
2015-12-14 10:10:00,173.78,174.15,172.87,173.96,20454.0,161.2484,161.5918,160.4041,161.4155,20454.0
2015-12-14 10:20:00,173.76,174.32,173.59,173.97,23100.0,161.2299,161.7495,161.0721,161.4247,23100.0
2015-12-14 10:30:00,174.0,174.26,173.73,174.07,6040.0,161.4526,161.6938,161.202,161.5175,6040.0
2015-12-14 10:40:00,174.02,174.2,173.43,173.44,16517.0,161.4711,161.6382,160.9237,160.933,16517.0
2015-12-14 10:50:00,173.53,173.91,173.51,173.9,6300.0,161.0165,161.3691,160.9979,161.3598,6300.0
2015-12-14 11:00:00,173.9,173.9,173.0,173.17,30579.0,161.3598,161.3598,160.5247,160.6824,30579.0
2015-12-14 11:10:00,173.35,173.63,173.01,173.32,23249.0,160.8494,161.1093,160.534,160.8216,23249.0
2015-12-14 11:20:00,173.37,173.74,173.11,173.17,31182.0,160.868,161.2113,160.6268,160.6824,31182.0
2015-12-14 11:30:00,173.14,173.55,172.81,172.93,12878.0,160.6546,161.035,160.3484,160.4597,12878.0
2015-12-14 11:40:00,172.9,173.49,172.65,173.48,8847.0,160.4319,160.9794,160.1999,160.9701,8847.0
2015-12-14 11:50:00,173.4,173.85,173.18,173.62,2600.0,160.8958,161.3134,160.6917,161.1,2600.0
2015-12-14 12:00:00,173.7,173.81,173.33,173.66,5800.0,161.1742,161.2763,160.8309,161.1371,5800.0
2015-12-14 12:10:00,173.66,173.99,173.52,173.84,7349.0,161.1371,161.4433,161.0072,161.3041,7349.0
2015-12-14 12:20:00,173.63,174.04,173.6,174.04,4735.0,161.1093,161.4897,161.0814,161.4897,4735.0
2015-12-14 12:30:00,174.04,174.27,173.56,173.7,44985.0,161.4897,161.7031,161.0443,161.1742,44985.0
2015-12-14 12:40:00,173.63,173.68,173.04,173.12,7694.0,161.1093,161.1557,160.5618,160.636,7694.0
2015-12-14 12:50:00,173.11,173.56,173.1,173.48,8100.0,160.6268,161.0443,160.6175,160.9701,8100.0
2015-12-14 13:00:00,173.49,173.65,173.27,173.48,5002.0,160.9794,161.1278,160.7752,160.9701,5002.0
2015-12-14 13:10:00,173.47,173.47,173.1,173.3,3844.0,160.9608,160.9608,160.6175,160.8031,3844.0
2015-12-14 13:20:00,173.28,173.28,172.82,172.87,5397.0,160.7845,160.7845,160.3577,160.4041,5397.0
2015-12-14 13:30:00,172.96,173.13,172.79,172.95,12586.0,160.4876,160.6453,160.3298,160.4783,12586.0
2015-12-14 13:40:00,172.91,173.23,172.71,173.23,14088.0,160.4412,160.7381,160.2556,160.7381,14088.0
2015-12-14 13:50:00,173.08,173.4,172.84,172.84,7718.0,160.5989,160.8958,160.3762,160.3762,7718.0
2015-12-14 14:00:00,172.82,173.09,172.5,172.92,8104.0,160.3577,160.6082,160.0607,160.4505,8104.0
2015-12-14 14:10:00,172.92,173.21,172.91,173.04,6997.0,160.4505,160.7195,160.4412,160.5618,6997.0
2015-12-14 14:20:00,173.0,173.1,172.81,173.02,5500.0,160.5247,160.6175,160.3484,160.5432,5500.0
2015-12-14 14:30:00,173.08,173.19,172.85,173.14,8495.0,160.5989,160.701,160.3855,160.6546,8495.0
2015-12-14 14:40:00,173.16,173.7,173.05,173.67,13637.0,160.6731,161.1742,160.5711,161.1464,13637.0
2015-12-14 14:50:00,173.7,173.99,173.51,173.79,9262.0,161.1742,161.4433,160.9979,161.2577,9262.0
2015-12-14 15:00:00,173.76,173.76,173.38,173.63,10255.0,161.2299,161.2299,160.8773,161.1093,10255.0
2015-12-14 15:10:00,173.59,173.78,173.51,173.71,33601.0,161.0721,161.2484,160.9979,161.1835,33601.0
2015-12-14 15:20:00,173.69,174.54,173.69,174.47,21267.0,161.1649,161.9536,161.1649,161.8887,21267.0
2015-12-14 15:30:00,174.43,174.69,173.99,174.62,34249.0,161.8516,162.0928,161.4433,162.0279,34249.0
2015-12-14 15:40:00,174.6,174.96,174.26,174.7,46805.0,162.0093,162.3433,161.6938,162.1021,46805.0
2015-12-14 15:50:00,174.7,175.1,174.55,174.95,112081.0,162.1021,162.4733,161.9629,162.3341,112081.0
2015-12-15 09:30:00,174.93,175.93,174.48,175.59,16557.0,162.3155,163.2434,161.898,162.9279,16557.0
2015-12-15 09:40:00,175.82,176.63,175.52,175.64,28702.0,163.1413,163.8929,162.863,162.9743,28702.0
2015-12-15 09:50:00,175.78,176.76,175.75,176.57,8208.0,163.1042,164.0135,163.0764,163.8372,8208.0
2015-12-15 10:00:00,176.64,176.96,176.25,176.86,17742.0,163.9022,164.1991,163.5403,164.1063,17742.0
2015-12-15 10:10:00,176.84,176.84,176.13,176.13,7429.0,164.0878,164.0878,163.429,163.429,7429.0
2015-12-15 10:20:00,176.2,176.9,176.19,176.45,15279.0,163.4939,164.1435,163.4847,163.7259,15279.0
2015-12-15 10:30:00,176.43,176.8,176.37,176.54,8000.0,163.7073,164.0507,163.6517,163.8094,8000.0
2015-12-15 10:40:00,176.59,176.81,176.27,176.27,21540.0,163.8558,164.0599,163.5589,163.5589,21540.0
2015-12-15 10:50:00,176.47,176.81,176.36,176.78,20382.0,163.7445,164.0599,163.6424,164.0321,20382.0
2015-12-15 11:00:00,176.75,176.89,176.6,176.68,8170.0,164.0043,164.1342,163.8651,163.9393,8170.0
2015-12-15 11:10:00,176.69,176.82,176.59,176.61,9265.0,163.9486,164.0692,163.8558,163.8744,9265.0
2015-12-15 11:20:00,176.51,176.51,176.22,176.25,4550.0,163.7816,163.7816,163.5125,163.5403,4550.0
2015-12-15 11:30:00,176.28,176.29,175.83,175.9,7078.0,163.5682,163.5774,163.1506,163.2156,7078.0
2015-12-15 11:40:00,175.86,175.94,175.63,175.67,4158.0,163.1784,163.2527,162.965,163.0021,4158.0
2015-12-15 11:50:00,175.6,176.11,175.52,176.06,12447.0,162.9372,163.4104,162.863,163.364,12447.0
2015-12-15 12:00:00,176.06,176.62,175.99,176.55,6708.0,163.364,163.8836,163.2991,163.8187,6708.0
2015-12-15 12:10:00,176.49,176.49,176.0,176.0,9996.0,163.763,163.763,163.3084,163.3084,9996.0
2015-12-15 12:20:00,175.92,176.4,175.78,176.33,4562.0,163.2341,163.6795,163.1042,163.6146,4562.0
2015-12-15 12:30:00,176.44,176.75,176.32,176.64,6680.0,163.7166,164.0043,163.6053,163.9022,6680.0
2015-12-15 12:40:00,176.52,176.89,176.43,176.53,15207.0,163.7909,164.1342,163.7073,163.8001,15207.0
2015-12-15 12:50:00,176.61,176.89,176.39,176.83,32209.0,163.8744,164.1342,163.6702,164.0785,32209.0
2015-12-15 13:00:00,176.76,176.96,176.39,176.56,3000.0,164.0135,164.1991,163.6702,163.828,3000.0
2015-12-15 13:10:00,176.46,176.73,176.35,176.47,14493.0,163.7352,163.9857,163.6331,163.7445,14493.0
2015-12-15 13:20:00,176.4,176.53,176.21,176.35,4433.0,163.6795,163.8001,163.5032,163.6331,4433.0
2015-12-15 13:30:00,176.35,176.67,176.31,176.67,14968.0,163.6331,163.93,163.596,163.93,14968.0
2015-12-15 13:40:00,176.52,176.75,176.41,176.56,11200.0,163.7909,164.0043,163.6888,163.828,11200.0
2015-12-15 13:50:00,176.49,176.58,176.22,176.4,43329.0,163.763,163.8465,163.5125,163.6795,43329.0
2015-12-15 14:00:00,176.39,176.4,176.1,176.24,6465.0,163.6702,163.6795,163.4011,163.531,6465.0
2015-12-15 14:10:00,176.23,176.41,176.14,176.4,12937.0,163.5218,163.6888,163.4383,163.6795,12937.0
2015-12-15 14:20:00,176.35,176.48,176.25,176.28,5000.0,163.6331,163.7537,163.5403,163.5682,5000.0
2015-12-15 14:30:00,176.23,176.39,176.17,176.34,24649.0,163.5218,163.6702,163.4661,163.6238,24649.0
2015-12-15 14:40:00,176.25,176.5,176.21,176.37,7100.0,163.5403,163.7723,163.5032,163.6517,7100.0
2015-12-15 14:50:00,176.24,176.34,176.12,176.25,3427.0,163.531,163.6238,163.4197,163.5403,3427.0
2015-12-15 15:00:00,176.14,176.34,176.05,176.29,9030.0,163.4383,163.6238,163.3547,163.5774,9030.0
2015-12-15 15:10:00,176.34,176.34,176.02,176.25,61762.0,163.6238,163.6238,163.3269,163.5403,61762.0
2015-12-15 15:20:00,176.26,176.4,175.82,175.82,16101.0,163.5496,163.6795,163.1413,163.1413,16101.0
2015-12-15 15:30:00,175.75,175.84,175.52,175.77,18693.0,163.0764,163.1599,162.863,163.0949,18693.0
2015-12-15 15:40:00,175.79,175.79,175.27,175.58,23800.0,163.1135,163.1135,162.631,162.9186,23800.0
2015-12-15 15:50:00,175.64,175.85,175.42,175.76,59258.0,162.9743,163.1692,162.7702,163.0857,59258.0
2015-12-16 09:30:00,177.2,177.88,176.46,177.42,18567.0,164.4218,165.0528,163.7352,164.626,18567.0
2015-12-16 09:40:00,177.53,177.55,176.74,176.74,13058.0,164.728,164.7466,163.995,163.995,13058.0
2015-12-16 09:50:00,176.88,177.36,176.76,177.09,9406.0,164.1249,164.5703,164.0135,164.3198,9406.0
2015-12-16 10:00:00,177.06,177.28,176.83,176.89,10960.0,164.2919,164.496,164.0785,164.1342,10960.0
2015-12-16 10:10:00,176.89,177.19,176.89,176.9,12906.0,164.1342,164.4125,164.1342,164.1435,12906.0
2015-12-16 10:20:00,176.95,177.39,176.86,177.25,13953.0,164.1898,164.5981,164.1063,164.4682,13953.0
2015-12-16 10:30:00,177.2,177.25,176.38,176.71,31193.0,164.4218,164.4682,163.6609,163.9672,31193.0
2015-12-16 10:40:00,176.74,177.03,176.53,176.93,17735.0,163.995,164.2641,163.8001,164.1713,17735.0
2015-12-16 10:50:00,176.93,177.15,176.7,177.0,34309.0,164.1713,164.3754,163.9579,164.2362,34309.0
2015-12-16 11:00:00,177.01,177.28,176.59,176.95,57656.0,164.2455,164.496,163.8558,164.1898,57656.0
2015-12-16 11:10:00,176.81,177.14,176.53,176.8,49704.0,164.0599,164.3661,163.8001,164.0507,49704.0
2015-12-16 11:20:00,176.97,177.12,176.73,177.0,36213.0,164.2084,164.3476,163.9857,164.2362,36213.0
2015-12-16 11:30:00,177.0,177.13,176.53,177.01,24147.0,164.2362,164.3569,163.8001,164.2455,24147.0
2015-12-16 11:40:00,176.82,177.0,176.53,176.73,29219.0,164.0692,164.2362,163.8001,163.9857,29219.0
2015-12-16 11:50:00,176.82,176.82,176.47,176.76,8961.0,164.0692,164.0692,163.7445,164.0135,8961.0
2015-12-16 12:00:00,176.67,176.95,176.65,176.87,8700.0,163.93,164.1898,163.9115,164.1156,8700.0
2015-12-16 12:10:00,176.82,176.86,176.49,176.82,6086.0,164.0692,164.1063,163.763,164.0692,6086.0
2015-12-16 12:20:00,176.69,176.95,176.62,176.82,11971.0,163.9486,164.1898,163.8836,164.0692,11971.0
2015-12-16 12:30:00,176.96,176.96,176.67,176.77,30822.0,164.1991,164.1991,163.93,164.0228,30822.0
2015-12-16 12:40:00,176.73,176.91,176.3,176.4,35956.0,163.9857,164.1527,163.5867,163.6795,35956.0
2015-12-16 12:50:00,176.4,176.49,175.89,176.25,39411.0,163.6795,163.763,163.2063,163.5403,39411.0
2015-12-16 13:00:00,176.26,176.41,176.11,176.15,25010.0,163.5496,163.6888,163.4104,163.4475,25010.0
2015-12-16 13:10:00,176.1,176.55,175.89,176.51,9055.0,163.4011,163.8187,163.2063,163.7816,9055.0
2015-12-16 13:20:00,176.52,176.82,176.52,176.67,5196.0,163.7909,164.0692,163.7909,163.93,5196.0
2015-12-16 13:30:00,176.59,177.44,176.29,177.12,43016.0,163.8558,164.6445,163.5774,164.3476,43016.0
2015-12-16 13:40:00,177.38,178.24,176.9,177.97,93134.0,164.5888,165.3868,164.1435,165.1363,93134.0
2015-12-16 13:50:00,177.92,178.3,176.76,177.74,66299.0,165.0899,165.4425,164.0135,164.9229,66299.0
2015-12-16 14:00:00,176.66,177.69,175.69,177.06,3811.0,163.9208,164.8765,163.0207,164.2919,3811.0
2015-12-16 14:10:00,177.04,177.81,177.04,177.5,28625.0,164.2734,164.9878,164.2734,164.7002,28625.0
2015-12-16 14:20:00,177.5,177.58,177.08,177.43,11169.0,164.7002,164.7744,164.3105,164.6352,11169.0
2015-12-16 14:30:00,177.25,177.5,177.23,177.29,32587.0,164.4682,164.7002,164.4497,164.5053,32587.0
2015-12-16 14:40:00,177.31,177.51,177.16,177.5,29445.0,164.5239,164.7095,164.3847,164.7002,29445.0
2015-12-16 14:50:00,177.47,177.66,176.89,177.2,59228.0,164.6723,164.8486,164.1342,164.4218,59228.0
2015-12-16 15:00:00,177.08,177.19,176.56,176.8,25664.0,164.3105,164.4125,163.828,164.0507,25664.0
2015-12-16 15:10:00,176.81,177.25,176.75,177.09,20620.0,164.0599,164.4682,164.0043,164.3198,20620.0
2015-12-16 15:20:00,176.97,177.22,176.88,176.88,24300.0,164.2084,164.4404,164.1249,164.1249,24300.0
2015-12-16 15:30:00,176.91,177.04,176.69,176.97,22848.0,164.1527,164.2734,163.9486,164.2084,22848.0
2015-12-16 15:40:00,176.97,177.28,176.84,176.88,19602.0,164.2084,164.496,164.0878,164.1249,19602.0
2015-12-16 15:50:00,176.98,177.0,176.3,176.34,79888.0,164.2177,164.2362,163.5867,163.6238,79888.0
2015-12-17 09:30:00,176.35,177.68,176.13,177.22,12047.0,163.6331,164.8672,163.429,164.4404,12047.0
2015-12-17 09:40:00,176.79,177.23,176.76,177.02,6026.0,164.0414,164.4497,164.0135,164.2548,6026.0
2015-12-17 09:50:00,176.88,177.09,176.53,177.06,5300.0,164.1249,164.3198,163.8001,164.2919,5300.0
2015-12-17 10:00:00,176.8,177.2,176.8,177.06,7100.0,164.0507,164.4218,164.0507,164.2919,7100.0
2015-12-17 10:10:00,177.06,177.18,176.66,176.7,8152.0,164.2919,164.4033,163.9208,163.9579,8152.0
2015-12-17 10:20:00,176.83,177.28,176.64,177.11,5347.0,164.0785,164.496,163.9022,164.3383,5347.0
2015-12-17 10:30:00,177.33,177.63,177.08,177.5,5700.0,164.5424,164.8208,164.3105,164.7002,5700.0
2015-12-17 10:40:00,177.49,177.69,176.86,176.86,15887.0,164.6909,164.8765,164.1063,164.1063,15887.0
2015-12-17 10:50:00,176.98,176.98,176.14,176.38,6867.0,164.2177,164.2177,163.4383,163.6609,6867.0
2015-12-17 11:00:00,176.46,176.56,176.09,176.09,17593.0,163.7352,163.828,163.3919,163.3919,17593.0
2015-12-17 11:10:00,176.04,176.19,175.37,175.44,8752.0,163.3455,163.4847,162.7238,162.7887,8752.0
2015-12-17 11:20:00,175.4,175.67,175.31,175.67,7916.0,162.7516,163.0021,162.6681,163.0021,7916.0
2015-12-17 11:30:00,175.69,176.12,175.69,176.12,1329.0,163.0207,163.4197,163.0207,163.4197,1329.0
2015-12-17 11:40:00,176.1,176.5,175.87,176.41,18991.0,163.4011,163.7723,163.1877,163.6888,18991.0
2015-12-17 11:50:00,176.38,176.92,176.22,176.48,11546.0,163.6609,164.162,163.5125,163.7537,11546.0
2015-12-17 12:00:00,176.24,176.27,175.7,176.11,8400.0,163.531,163.5589,163.03,163.4104,8400.0
2015-12-17 12:10:00,176.19,176.36,175.88,176.13,5200.0,163.4847,163.6424,163.197,163.429,5200.0
2015-12-17 12:20:00,176.15,176.31,175.71,175.9,17085.0,163.4475,163.596,163.0393,163.2156,17085.0
2015-12-17 12:30:00,175.91,176.02,175.4,175.69,9901.0,163.2248,163.3269,162.7516,163.0207,9901.0
2015-12-17 12:40:00,175.93,175.93,175.47,175.88,7765.0,163.2434,163.2434,162.8166,163.197,7765.0
2015-12-17 12:50:00,175.86,175.94,175.6,175.66,13800.0,163.1784,163.2527,162.9372,162.9929,13800.0
2015-12-17 13:00:00,175.82,176.01,175.75,175.97,2708.0,163.1413,163.3176,163.0764,163.2805,2708.0
2015-12-17 13:10:00,175.83,176.23,175.73,176.04,3000.0,163.1506,163.5218,163.0578,163.3455,3000.0
2015-12-17 13:20:00,176.07,176.32,175.81,175.85,10385.0,163.3733,163.6053,163.1321,163.1692,10385.0
2015-12-17 13:30:00,176.02,176.57,175.98,176.41,26547.0,163.3269,163.8372,163.2898,163.6888,26547.0
2015-12-17 13:40:00,176.4,176.93,176.26,176.66,9027.0,163.6795,164.1713,163.5496,163.9208,9027.0
2015-12-17 13:50:00,176.67,177.06,176.58,177.06,10348.0,163.93,164.2919,163.8465,164.2919,10348.0
2015-12-17 14:00:00,176.95,177.09,176.82,176.9,6326.0,164.1898,164.3198,164.0692,164.1435,6326.0
2015-12-17 14:10:00,176.92,177.52,176.75,177.45,22167.0,164.162,164.7187,164.0043,164.6538,22167.0
2015-12-17 14:20:00,177.36,177.49,177.06,177.06,3900.0,164.5703,164.6909,164.2919,164.2919,3900.0
2015-12-17 14:30:00,177.15,177.49,176.42,176.58,36392.0,164.3754,164.6909,163.6981,163.8465,36392.0
2015-12-17 14:40:00,176.53,176.82,176.43,176.82,8855.0,163.8001,164.0692,163.7073,164.0692,8855.0
2015-12-17 14:50:00,176.72,176.91,176.51,176.65,28031.0,163.9764,164.1527,163.7816,163.9115,28031.0
2015-12-17 15:00:00,176.71,176.94,176.47,176.79,6106.0,163.9672,164.1806,163.7445,164.0414,6106.0
2015-12-17 15:10:00,176.81,177.04,176.8,176.93,12102.0,164.0599,164.2734,164.0507,164.1713,12102.0
2015-12-17 15:20:00,176.9,177.36,176.89,177.24,26981.0,164.1435,164.5703,164.1342,164.4589,26981.0
2015-12-17 15:30:00,177.22,177.83,177.21,177.63,31438.0,164.4404,165.0064,164.4311,164.8208,31438.0
2015-12-17 15:40:00,177.63,177.74,177.32,177.57,24952.0,164.8208,164.9229,164.5332,164.7651,24952.0
2015-12-17 15:50:00,177.54,177.56,176.88,176.92,37249.0,164.7373,164.7559,164.1249,164.162,37249.0
2015-12-18 09:30:00,176.14,176.92,175.99,176.88,82522.0,163.4383,164.162,163.2991,164.1249,82522.0
2015-12-18 09:40:00,176.92,177.12,176.21,176.89,7774.0,164.162,164.3476,163.5032,164.1342,7774.0
2015-12-18 09:50:00,176.7,177.09,176.38,176.5,53913.0,163.9579,164.3198,163.6609,163.7723,53913.0
2015-12-18 10:00:00,176.56,176.62,175.82,176.0,14549.0,163.828,163.8836,163.1413,163.3084,14549.0
2015-12-18 10:10:00,176.12,176.23,175.63,175.85,15867.0,163.4197,163.5218,162.965,163.1692,15867.0
2015-12-18 10:20:00,175.9,176.02,175.14,175.46,12826.0,163.2156,163.3269,162.5104,162.8073,12826.0
2015-12-18 10:30:00,175.32,175.58,174.86,175.41,18871.0,162.6774,162.9186,162.2506,162.7609,18871.0
2015-12-18 10:40:00,175.42,175.85,175.17,175.85,13273.0,162.7702,163.1692,162.5382,163.1692,13273.0
2015-12-18 10:50:00,175.79,176.07,175.74,175.92,16465.0,163.1135,163.3733,163.0671,163.2341,16465.0
2015-12-18 11:00:00,175.92,176.0,175.83,175.94,13318.0,163.2341,163.3084,163.1506,163.2527,13318.0
2015-12-18 11:10:00,175.8,176.0,175.8,175.9,5167.0,163.1228,163.3084,163.1228,163.2156,5167.0
2015-12-18 11:20:00,175.88,176.08,175.73,175.99,18562.0,163.197,163.3826,163.0578,163.2991,18562.0
2015-12-18 11:30:00,176.06,176.06,175.81,175.91,17824.0,163.364,163.364,163.1321,163.2248,17824.0
2015-12-18 11:40:00,175.96,175.96,175.8,175.85,4916.0,163.2712,163.2712,163.1228,163.1692,4916.0
2015-12-18 11:50:00,175.87,175.87,175.71,175.71,4912.0,163.1877,163.1877,163.0393,163.0393,4912.0
2015-12-18 12:00:00,175.85,176.27,175.74,175.95,11207.0,163.1692,163.5589,163.0671,163.262,11207.0
2015-12-18 12:10:00,176.0,176.29,175.91,175.91,5811.0,163.3084,163.5774,163.2248,163.2248,5811.0
2015-12-18 12:20:00,175.68,176.26,175.58,176.26,8400.0,163.0114,163.5496,162.9186,163.5496,8400.0
2015-12-18 12:30:00,176.29,176.29,176.12,176.16,6364.0,163.5774,163.5774,163.4197,163.4568,6364.0
2015-12-18 12:40:00,176.19,176.19,176.02,176.04,5524.0,163.4847,163.4847,163.3269,163.3455,5524.0
2015-12-18 12:50:00,176.0,176.18,175.96,176.1,5134.0,163.3084,163.4754,163.2712,163.4011,5134.0
2015-12-18 13:00:00,176.18,176.46,176.17,176.45,8275.0,163.4754,163.7352,163.4661,163.7259,8275.0
2015-12-18 13:10:00,176.49,176.71,176.42,176.49,11716.0,163.763,163.9672,163.6981,163.763,11716.0
2015-12-18 13:20:00,176.31,176.39,176.14,176.22,4367.0,163.596,163.6702,163.4383,163.5125,4367.0
2015-12-18 13:30:00,176.38,176.47,176.26,176.27,6700.0,163.6609,163.7445,163.5496,163.5589,6700.0
2015-12-18 13:40:00,176.35,176.51,176.33,176.48,4440.0,163.6331,163.7816,163.6146,163.7537,4440.0
2015-12-18 13:50:00,176.53,176.86,176.53,176.71,3300.0,163.8001,164.1063,163.8001,163.9672,3300.0
2015-12-18 14:00:00,176.66,176.99,176.64,176.99,9087.0,163.9208,164.227,163.9022,164.227,9087.0
2015-12-18 14:10:00,176.96,177.02,176.63,176.64,9814.0,164.1991,164.2548,163.8929,163.9022,9814.0
2015-12-18 14:20:00,176.84,176.98,176.76,176.76,7402.0,164.0878,164.2177,164.0135,164.0135,7402.0
2015-12-18 14:30:00,176.62,176.72,175.9,176.24,19428.0,163.8836,163.9764,163.2156,163.531,19428.0
2015-12-18 14:40:00,176.17,176.2,175.71,175.82,8893.0,163.4661,163.4939,163.0393,163.1413,8893.0
2015-12-18 14:50:00,175.81,175.81,175.58,175.78,8306.0,163.1321,163.1321,162.9186,163.1042,8306.0
2015-12-18 15:00:00,175.81,176.21,175.81,176.19,5929.0,163.1321,163.5032,163.1321,163.4847,5929.0
2015-12-18 15:10:00,176.08,176.21,175.3,175.51,7097.0,163.3826,163.5032,162.6588,162.8537,7097.0
2015-12-18 15:20:00,175.77,175.81,175.48,175.65,6851.0,163.0949,163.1321,162.8258,162.9836,6851.0
2015-12-18 15:30:00,175.73,175.86,175.42,175.79,16414.0,163.0578,163.1784,162.7702,163.1135,16414.0
2015-12-18 15:40:00,175.78,175.86,175.27,175.51,28343.0,163.1042,163.1784,162.631,162.8537,28343.0
2015-12-18 15:50:00,175.45,175.53,175.04,175.23,55421.0,162.798,162.8722,162.4176,162.5939,55421.0
2015-12-21 09:30:00,175.65,176.66,174.47,175.7,13562.0,162.9836,163.9208,161.8887,163.03,13562.0
2015-12-21 09:40:00,175.62,176.08,175.62,176.08,26109.0,162.9558,163.3826,162.9558,163.3826,26109.0
2015-12-21 09:50:00,176.04,176.17,175.61,175.73,28988.0,163.3455,163.4661,162.9465,163.0578,28988.0
2015-12-21 10:00:00,175.81,176.3,175.81,176.18,22132.0,163.1321,163.5867,163.1321,163.4754,22132.0
2015-12-21 10:10:00,176.48,176.56,175.97,176.33,15546.0,163.7537,163.828,163.2805,163.6146,15546.0
2015-12-21 10:20:00,176.49,176.75,176.0,176.25,16539.0,163.763,164.0043,163.3084,163.5403,16539.0
2015-12-21 10:30:00,176.25,176.42,176.11,176.21,27034.0,163.5403,163.6981,163.4104,163.5032,27034.0
2015-12-21 10:40:00,176.19,176.21,175.94,176.05,15282.0,163.4847,163.5032,163.2527,163.3547,15282.0
2015-12-21 10:50:00,176.08,176.31,175.86,176.31,28150.0,163.3826,163.596,163.1784,163.596,28150.0
2015-12-21 11:00:00,176.3,176.54,176.2,176.25,7717.0,163.5867,163.8094,163.4939,163.5403,7717.0
2015-12-21 11:10:00,176.38,176.57,176.21,176.25,18312.0,163.6609,163.8372,163.5032,163.5403,18312.0
2015-12-21 11:20:00,176.21,176.5,176.15,176.24,21648.0,163.5032,163.7723,163.4475,163.531,21648.0
2015-12-21 11:30:00,176.24,176.37,175.7,175.89,37718.0,163.531,163.6517,163.03,163.2063,37718.0
2015-12-21 11:40:00,175.88,176.07,175.82,176.03,7121.0,163.197,163.3733,163.1413,163.3362,7121.0
2015-12-21 11:50:00,175.9,176.31,175.88,176.26,21717.0,163.2156,163.596,163.197,163.5496,21717.0
2015-12-21 12:00:00,176.15,176.32,176.13,176.16,10500.0,163.4475,163.6053,163.429,163.4568,10500.0
2015-12-21 12:10:00,176.11,176.23,175.8,176.02,32568.0,163.4104,163.5218,163.1228,163.3269,32568.0
2015-12-21 12:20:00,176.02,176.35,175.93,176.24,14954.0,163.3269,163.6331,163.2434,163.531,14954.0
2015-12-21 12:30:00,176.32,176.33,175.91,176.22,15789.0,163.6053,163.6146,163.2248,163.5125,15789.0
2015-12-21 12:40:00,176.37,176.45,176.02,176.3,5397.0,163.6517,163.7259,163.3269,163.5867,5397.0
2015-12-21 12:50:00,176.32,176.6,176.31,176.6,6261.0,163.6053,163.8651,163.596,163.8651,6261.0
2015-12-21 13:00:00,176.53,176.67,176.3,176.39,17196.0,163.8001,163.93,163.5867,163.6702,17196.0
2015-12-21 13:10:00,176.46,176.47,175.98,176.14,26615.0,163.7352,163.7445,163.2898,163.4383,26615.0
2015-12-21 13:20:00,176.06,176.45,175.91,176.15,15822.0,163.364,163.7259,163.2248,163.4475,15822.0
2015-12-21 13:30:00,176.16,176.36,176.05,176.25,18763.0,163.4568,163.6424,163.3547,163.5403,18763.0
2015-12-21 13:40:00,176.14,176.34,175.99,176.0,27053.0,163.4383,163.6238,163.2991,163.3084,27053.0
2015-12-21 13:50:00,176.0,176.05,175.86,175.86,15815.0,163.3084,163.3547,163.1784,163.1784,15815.0
2015-12-21 14:00:00,175.91,176.06,175.6,175.68,17700.0,163.2248,163.364,162.9372,163.0114,17700.0
2015-12-21 14:10:00,175.71,176.05,175.66,175.93,10969.0,163.0393,163.3547,162.9929,163.2434,10969.0
2015-12-21 14:20:00,175.84,175.84,175.4,175.55,12276.0,163.1599,163.1599,162.7516,162.8908,12276.0
2015-12-21 14:30:00,175.51,175.81,175.51,175.72,10990.0,162.8537,163.1321,162.8537,163.0485,10990.0
2015-12-21 14:40:00,175.72,175.83,175.41,175.81,6885.0,163.0485,163.1506,162.7609,163.1321,6885.0
2015-12-21 14:50:00,175.83,175.87,175.55,175.56,15085.0,163.1506,163.1877,162.8908,162.9001,15085.0
2015-12-21 15:00:00,175.55,175.84,175.47,175.68,27559.0,162.8908,163.1599,162.8166,163.0114,27559.0
2015-12-21 15:10:00,175.62,175.79,175.46,175.58,12760.0,162.9558,163.1135,162.8073,162.9186,12760.0
2015-12-21 15:20:00,175.54,175.75,175.22,175.28,28892.0,162.8815,163.0764,162.5846,162.6403,28892.0
2015-12-21 15:30:00,175.37,175.78,175.28,175.77,55577.0,162.7238,163.1042,162.6403,163.0949,55577.0
2015-12-21 15:40:00,175.79,176.32,175.79,176.3,27162.0,163.1135,163.6053,163.1135,163.5867,27162.0
2015-12-21 15:50:00,176.28,176.43,175.87,176.15,66928.0,163.5682,163.7073,163.1877,163.4475,66928.0
2015-12-22 09:30:00,177.04,177.37,175.76,177.15,6580.0,164.2734,164.5796,163.0857,164.3754,6580.0
2015-12-22 09:40:00,176.87,177.11,176.18,176.47,10460.0,164.1156,164.3383,163.4754,163.7445,10460.0
2015-12-22 09:50:00,176.39,176.55,176.11,176.5,15044.0,163.6702,163.8187,163.4104,163.7723,15044.0
2015-12-22 10:00:00,176.31,176.37,175.76,175.92,12462.0,163.596,163.6517,163.0857,163.2341,12462.0
2015-12-22 10:10:00,175.88,175.95,174.76,174.92,15716.0,163.197,163.262,162.1578,162.3062,15716.0
2015-12-22 10:20:00,175.0,175.19,174.8,174.8,8923.0,162.3805,162.5568,162.1949,162.1949,8923.0
2015-12-22 10:30:00,174.75,174.87,174.22,174.22,4400.0,162.1485,162.2598,161.6567,161.6567,4400.0
2015-12-22 10:40:00,174.39,174.63,174.25,174.59,8114.0,161.8145,162.0371,161.6845,162.0,8114.0
2015-12-22 10:50:00,174.53,175.05,174.53,175.03,9244.0,161.9444,162.4269,161.9444,162.4083,9244.0
2015-12-22 11:00:00,175.22,175.53,175.16,175.25,10370.0,162.5846,162.8722,162.5289,162.6124,10370.0
2015-12-22 11:10:00,175.25,175.41,174.57,174.67,10410.0,162.6124,162.7609,161.9815,162.0743,10410.0
2015-12-22 11:20:00,174.67,174.87,174.45,174.87,8723.0,162.0743,162.2598,161.8701,162.2598,8723.0
2015-12-22 11:30:00,174.76,175.46,174.76,175.35,8366.0,162.1578,162.8073,162.1578,162.7052,8366.0
2015-12-22 11:40:00,175.35,175.73,175.04,175.04,12900.0,162.7052,163.0578,162.4176,162.4176,12900.0
2015-12-22 11:50:00,175.13,175.51,175.06,175.38,1600.0,162.5011,162.8537,162.4361,162.7331,1600.0
2015-12-22 12:00:00,175.39,175.44,174.93,175.23,5096.0,162.7423,162.7887,162.3155,162.5939,5096.0
2015-12-22 12:10:00,175.26,175.46,174.93,175.34,12600.0,162.6217,162.8073,162.3155,162.6959,12600.0
2015-12-22 12:20:00,175.41,175.45,174.71,174.78,4569.0,162.7609,162.798,162.1114,162.1763,4569.0
2015-12-22 12:30:00,174.72,175.23,174.69,175.04,5632.0,162.1207,162.5939,162.0928,162.4176,5632.0
2015-12-22 12:40:00,174.77,174.97,174.51,174.85,10828.0,162.167,162.3526,161.9258,162.2413,10828.0
2015-12-22 12:50:00,174.91,175.52,174.84,175.52,3040.0,162.297,162.863,162.232,162.863,3040.0
2015-12-22 13:00:00,175.53,175.69,175.26,175.45,3600.0,162.8722,163.0207,162.6217,162.798,3600.0
2015-12-22 13:10:00,175.39,175.61,175.36,175.36,2400.0,162.7423,162.9465,162.7145,162.7145,2400.0
2015-12-22 13:20:00,175.23,175.23,174.86,174.88,2300.0,162.5939,162.5939,162.2506,162.2691,2300.0
2015-12-22 13:30:00,175.04,175.08,174.92,175.08,1248.0,162.4176,162.4547,162.3062,162.4547,1248.0
2015-12-22 13:40:00,175.15,175.61,175.13,175.38,8661.0,162.5196,162.9465,162.5011,162.7331,8661.0
2015-12-22 13:50:00,175.4,176.1,175.39,176.1,2800.0,162.7516,163.4011,162.7423,163.4011,2800.0
2015-12-22 14:00:00,175.93,176.02,175.56,175.92,2765.0,163.2434,163.3269,162.9001,163.2341,2765.0
2015-12-22 14:10:00,176.0,176.51,175.87,176.26,5700.0,163.3084,163.7816,163.1877,163.5496,5700.0
2015-12-22 14:20:00,176.44,176.51,175.94,175.94,23836.0,163.7166,163.7816,163.2527,163.2527,23836.0
2015-12-22 14:30:00,176.18,176.49,175.94,176.3,29944.0,163.4754,163.763,163.2527,163.5867,29944.0
2015-12-22 14:40:00,176.13,176.59,176.13,176.58,20704.0,163.429,163.8558,163.429,163.8465,20704.0
2015-12-22 14:50:00,176.5,176.61,176.21,176.49,12639.0,163.7723,163.8744,163.5032,163.763,12639.0
2015-12-22 15:00:00,176.47,176.49,176.14,176.22,6228.0,163.7445,163.763,163.4383,163.5125,6228.0
2015-12-22 15:10:00,176.15,176.15,175.82,175.91,9418.0,163.4475,163.4475,163.1413,163.2248,9418.0
2015-12-22 15:20:00,175.84,176.18,175.84,176.06,10669.0,163.1599,163.4754,163.1599,163.364,10669.0
2015-12-22 15:30:00,175.84,176.05,175.6,175.7,8627.0,163.1599,163.3547,162.9372,163.03,8627.0
2015-12-22 15:40:00,175.65,176.01,175.57,175.67,13347.0,162.9836,163.3176,162.9094,163.0021,13347.0
2015-12-22 15:50:00,175.57,176.18,175.57,176.05,56172.0,162.9094,163.4754,162.9094,163.3547,56172.0
2015-12-23 09:30:00,176.58,177.05,176.37,176.85,5184.0,163.8465,164.2826,163.6517,164.0971,5184.0
2015-12-23 09:40:00,176.88,176.93,176.62,176.76,1452.0,164.1249,164.1713,163.8836,164.0135,1452.0
2015-12-23 09:50:00,176.8,177.15,176.8,177.15,5382.0,164.0507,164.3754,164.0507,164.3754,5382.0
2015-12-23 10:00:00,177.18,177.54,177.1,177.1,6038.0,164.4033,164.7373,164.329,164.329,6038.0
2015-12-23 10:10:00,177.0,177.39,176.94,177.3,3108.0,164.2362,164.5981,164.1806,164.5146,3108.0
2015-12-23 10:20:00,177.42,177.47,177.05,177.25,3430.0,164.626,164.6723,164.2826,164.4682,3430.0
2015-12-23 10:30:00,177.24,177.25,176.91,177.2,4100.0,164.4589,164.4682,164.1527,164.4218,4100.0
2015-12-23 10:40:00,177.36,177.48,177.25,177.41,3819.0,164.5703,164.6816,164.4682,164.6167,3819.0
2015-12-23 10:50:00,177.48,178.24,177.41,178.24,8083.0,164.6816,165.3868,164.6167,165.3868,8083.0
2015-12-23 11:00:00,178.27,178.7,178.25,178.58,22614.0,165.4147,165.8137,165.3961,165.7023,22614.0
2015-12-23 11:10:00,178.67,179.01,178.48,178.94,8603.0,165.7858,166.1013,165.6095,166.0363,8603.0
2015-12-23 11:20:00,179.0,179.12,178.68,178.85,12815.0,166.092,166.2034,165.7951,165.9528,12815.0
2015-12-23 11:30:00,178.75,178.92,178.27,178.55,15757.0,165.86,166.0178,165.4147,165.6745,15757.0
2015-12-23 11:40:00,178.55,178.57,178.46,178.53,3100.0,165.6745,165.693,165.591,165.6559,3100.0
2015-12-23 11:50:00,178.41,178.7,178.35,178.68,4571.0,165.5446,165.8137,165.4889,165.7951,4571.0
2015-12-23 12:00:00,178.72,178.79,178.54,178.73,8307.0,165.8322,165.8972,165.6652,165.8415,8307.0
2015-12-23 12:10:00,178.74,178.92,178.55,178.9,8420.0,165.8508,166.0178,165.6745,165.9992,8420.0
2015-12-23 12:20:00,178.97,178.97,178.74,178.8,7150.0,166.0642,166.0642,165.8508,165.9064,7150.0
2015-12-23 12:30:00,178.8,179.09,178.61,178.73,12298.0,165.9064,166.1755,165.7301,165.8415,12298.0
2015-12-23 12:40:00,178.72,179.01,178.72,178.94,33739.0,165.8322,166.1013,165.8322,166.0363,33739.0
2015-12-23 12:50:00,178.94,179.27,178.74,179.12,48682.0,166.0363,166.3425,165.8508,166.2034,48682.0
2015-12-23 13:00:00,179.13,179.49,178.99,179.12,61657.0,166.2126,166.5467,166.0827,166.2034,61657.0
2015-12-23 13:10:00,179.12,179.32,179.12,179.19,7350.0,166.2034,166.3889,166.2034,166.2683,7350.0
2015-12-23 13:20:00,179.18,179.24,179.05,179.13,6441.0,166.259,166.3147,166.1384,166.2126,6441.0
2015-12-23 13:30:00,179.17,179.23,178.98,179.02,9820.0,166.2498,166.3054,166.0735,166.1106,9820.0
2015-12-23 13:40:00,179.01,179.08,178.84,178.89,10900.0,166.1013,166.1662,165.9436,165.9899,10900.0
2015-12-23 13:50:00,178.92,178.99,178.87,178.91,4801.0,166.0178,166.0827,165.9714,166.0085,4801.0
2015-12-23 14:00:00,178.9,179.01,178.67,178.9,15051.0,165.9992,166.1013,165.7858,165.9992,15051.0
2015-12-23 14:10:00,178.99,179.06,178.72,178.91,8518.0,166.0827,166.1477,165.8322,166.0085,8518.0
2015-12-23 14:20:00,178.92,178.99,178.68,178.68,20632.0,166.0178,166.0827,165.7951,165.7951,20632.0
2015-12-23 14:30:00,178.78,178.92,178.73,178.82,16435.0,165.8879,166.0178,165.8415,165.925,16435.0
2015-12-23 14:40:00,178.8,178.98,171.35,177.79,100838.0,165.9064,166.0735,158.9937,164.9693,100838.0
2015-12-23 14:50:00,177.53,179.0,177.53,178.72,40466.0,164.728,166.092,164.728,165.8322,40466.0
2015-12-23 15:00:00,178.66,178.9,178.05,178.84,21358.0,165.7765,165.9992,165.2105,165.9436,21358.0
2015-12-23 15:10:00,178.86,179.01,178.6,178.86,20018.0,165.9621,166.1013,165.7209,165.9621,20018.0
2015-12-23 15:20:00,178.94,179.01,178.68,178.95,20835.0,166.0363,166.1013,165.7951,166.0456,20835.0
2015-12-23 15:30:00,178.95,178.99,178.51,178.81,28397.0,166.0456,166.0827,165.6374,165.9157,28397.0
2015-12-23 15:40:00,178.9,179.31,178.84,179.0,34615.0,165.9992,166.3797,165.9436,166.092,34615.0
2015-12-23 15:50:00,179.02,179.4,178.97,179.14,64220.0,166.1106,166.4632,166.0642,166.2219,64220.0
2015-12-24 09:30:00,178.82,180.11,178.36,180.0,11556.0,165.925,167.122,165.4982,167.0199,11556.0
2015-12-24 09:40:00,180.02,180.31,179.4,179.42,29689.0,167.0385,167.3076,166.4632,166.4817,29689.0
2015-12-24 09:50:00,179.59,180.18,179.44,179.94,14451.0,166.6395,167.1869,166.5003,166.9642,14451.0
2015-12-24 10:00:00,179.78,180.03,179.74,179.83,37342.0,166.8158,167.0477,166.7787,166.8622,37342.0
2015-12-24 10:10:00,179.83,180.06,179.77,179.87,11402.0,166.8622,167.0756,166.8065,166.8993,11402.0
2015-12-24 10:20:00,179.9,179.93,179.72,179.93,7872.0,166.9271,166.955,166.7601,166.955,7872.0
2015-12-24 10:30:00,179.86,179.89,179.42,179.62,6500.0,166.89,166.9178,166.4817,166.6673,6500.0
2015-12-24 10:40:00,179.45,179.45,179.06,179.17,7956.0,166.5096,166.5096,166.1477,166.2498,7956.0
2015-12-24 10:50:00,179.18,179.41,179.03,179.21,5478.0,166.259,166.4725,166.1199,166.2869,5478.0
2015-12-24 11:00:00,179.21,179.39,179.05,179.05,3654.0,166.2869,166.4539,166.1384,166.1384,3654.0
2015-12-24 11:10:00,179.17,179.18,178.86,178.86,9099.0,166.2498,166.259,165.9621,165.9621,9099.0
2015-12-24 11:20:00,178.89,178.94,178.61,178.73,10655.0,165.9899,166.0363,165.7301,165.8415,10655.0
2015-12-24 11:30:00,178.69,178.76,178.13,178.13,5182.0,165.8044,165.8693,165.2848,165.2848,5182.0
2015-12-24 11:40:00,178.17,178.25,178.11,178.23,8096.0,165.3219,165.3961,165.2662,165.3775,8096.0
2015-12-24 11:50:00,178.25,178.58,178.25,178.34,5443.0,165.3961,165.7023,165.3961,165.4796,5443.0
2015-12-24 12:00:00,178.5,178.67,178.26,178.67,8598.0,165.6281,165.7858,165.4054,165.7858,8598.0
2015-12-24 12:10:00,178.67,179.23,178.67,178.85,13186.0,165.7858,166.3054,165.7858,165.9528,13186.0
2015-12-24 12:20:00,178.81,179.25,178.75,179.2,4000.0,165.9157,166.324,165.86,166.2776,4000.0
2015-12-24 12:30:00,179.24,179.54,178.86,178.86,14154.0,166.3147,166.5931,165.9621,165.9621,14154.0
2015-12-24 12:40:00,178.74,179.09,178.61,179.09,23474.0,165.8508,166.1755,165.7301,166.1755,23474.0
2015-12-24 12:50:00,179.02,179.02,178.15,178.19,46049.0,166.1106,166.1106,165.3033,165.3404,46049.0
2015-12-28 09:30:00,177.73,178.11,176.01,177.1,2868.0,165.1825,165.5357,163.5839,164.597,2868.0
2015-12-28 09:40:00,177.18,177.71,177.08,177.37,2550.0,164.6713,165.1639,164.5784,164.8479,2550.0
2015-12-28 09:50:00,177.25,177.52,176.69,177.52,10226.0,164.7364,164.9873,164.2159,164.9873,10226.0
2015-12-28 10:00:00,176.92,176.93,176.69,176.83,2550.0,164.4297,164.439,164.2159,164.346,2550.0
2015-12-28 10:10:00,176.89,176.97,176.76,176.79,1808.0,164.4018,164.4761,164.281,164.3089,1808.0
2015-12-28 10:20:00,176.78,177.22,176.78,177.05,3188.0,164.2996,164.7085,164.2996,164.5505,3188.0
2015-12-28 10:30:00,177.09,177.09,176.82,176.82,3644.0,164.5877,164.5877,164.3367,164.3367,3644.0
2015-12-28 10:40:00,176.81,176.9,176.65,176.73,3234.0,164.3274,164.4111,164.1787,164.2531,3234.0
2015-12-28 10:50:00,176.75,176.93,176.73,176.93,1600.0,164.2717,164.439,164.2531,164.439,1600.0
2015-12-28 11:00:00,176.87,177.09,176.87,176.99,2294.0,164.3832,164.5877,164.3832,164.4947,2294.0
2015-12-28 11:10:00,177.05,177.18,176.97,176.97,1418.0,164.5505,164.6713,164.4761,164.4761,1418.0
2015-12-28 11:20:00,177.01,177.08,176.96,176.96,2500.0,164.5133,164.5784,164.4669,164.4669,2500.0
2015-12-28 11:30:00,176.9,177.09,176.9,177.09,3243.0,164.4111,164.5877,164.4111,164.5877,3243.0
2015-12-28 11:40:00,177.1,177.16,177.09,177.09,1500.0,164.597,164.6527,164.5877,164.5877,1500.0
2015-12-28 11:50:00,177.19,177.43,177.18,177.33,4705.0,164.6806,164.9037,164.6713,164.8107,4705.0
2015-12-28 12:00:00,177.42,177.81,177.42,177.77,4470.0,164.8944,165.2568,164.8944,165.2197,4470.0
2015-12-28 12:10:00,177.79,177.8,177.65,177.77,4083.0,165.2383,165.2475,165.1081,165.2197,4083.0
2015-12-28 12:20:00,177.76,177.78,177.49,177.67,3325.0,165.2104,165.229,164.9594,165.1267,3325.0
2015-12-28 12:30:00,177.66,177.75,177.58,177.59,3144.0,165.1174,165.2011,165.0431,165.0524,3144.0
2015-12-28 12:40:00,177.47,177.69,177.46,177.57,5019.0,164.9408,165.1453,164.9316,165.0338,5019.0
2015-12-28 12:50:00,177.55,178.01,177.46,177.94,6900.0,165.0152,165.4427,164.9316,165.3777,6900.0
2015-12-28 13:00:00,177.82,177.97,177.79,177.79,4700.0,165.2661,165.4055,165.2383,165.2383,4700.0
2015-12-28 13:10:00,177.79,177.91,177.7,177.9,10229.0,165.2383,165.3498,165.1546,165.3405,10229.0
2015-12-28 13:20:00,177.89,178.25,177.83,178.07,9124.0,165.3312,165.6658,165.2754,165.4985,9124.0
2015-12-28 13:30:00,178.12,178.28,178.12,178.21,800.0,165.545,165.6937,165.545,165.6286,800.0
2015-12-28 13:40:00,178.3,178.3,177.9,177.9,4576.0,165.7122,165.7122,165.3405,165.3405,4576.0
2015-12-28 13:50:00,177.89,177.98,177.6,177.6,3147.0,165.3312,165.4148,165.0617,165.0617,3147.0
2015-12-28 14:00:00,177.55,177.9,177.52,177.88,2219.0,165.0152,165.3405,164.9873,165.3219,2219.0
2015-12-28 14:10:00,177.87,177.87,177.58,177.78,2258.0,165.3126,165.3126,165.0431,165.229,2258.0
2015-12-28 14:20:00,177.78,177.79,177.69,177.69,1239.0,165.229,165.2383,165.1453,165.1453,1239.0
2015-12-28 14:30:00,177.69,177.79,177.58,177.77,4909.0,165.1453,165.2383,165.0431,165.2197,4909.0
2015-12-28 14:40:00,177.74,177.81,177.7,177.81,2900.0,165.1918,165.2568,165.1546,165.2568,2900.0
2015-12-28 14:50:00,177.86,177.98,177.85,177.85,640.0,165.3033,165.4148,165.294,165.294,640.0
2015-12-28 15:00:00,177.92,178.01,177.92,178.01,600.0,165.3591,165.4427,165.3591,165.4427,600.0
2015-12-28 15:10:00,178.1,178.17,177.99,177.99,7512.0,165.5264,165.5914,165.4241,165.4241,7512.0
2015-12-28 15:20:00,178.09,178.31,178.02,178.28,11319.0,165.5171,165.7215,165.452,165.6937,11319.0
2015-12-28 15:30:00,178.21,178.33,178.17,178.25,11655.0,165.6286,165.7401,165.5914,165.6658,11655.0
2015-12-28 15:40:00,178.29,178.32,177.77,178.0,8052.0,165.703,165.7308,165.2197,165.4334,8052.0
2015-12-28 15:50:00,178.07,178.12,177.75,177.86,25751.0,165.4985,165.545,165.2011,165.3033,25751.0
2015-12-29 09:30:00,178.0,179.14,177.81,178.36,21940.0,165.4334,166.4929,165.2568,165.768,21940.0
2015-12-29 09:40:00,178.48,178.76,178.35,178.69,14418.0,165.8795,166.1398,165.7587,166.0747,14418.0
2015-12-29 09:50:00,178.69,179.83,178.58,179.79,20020.0,166.0747,167.1342,165.9725,167.0971,20020.0
2015-12-29 10:00:00,179.8,179.8,179.46,179.57,21696.0,167.1064,167.1064,166.7904,166.8926,21696.0
2015-12-29 10:10:00,179.57,179.74,179.39,179.74,20430.0,166.8926,167.0506,166.7253,167.0506,20430.0
2015-12-29 10:20:00,179.59,180.0,179.59,179.94,21211.0,166.9112,167.2922,166.9112,167.2365,21211.0
2015-12-29 10:30:00,180.05,180.13,179.77,179.92,17409.0,167.3387,167.4131,167.0785,167.2179,17409.0
2015-12-29 10:40:00,179.97,180.11,179.64,179.64,19300.0,167.2643,167.3945,166.9576,166.9576,19300.0
2015-12-29 10:50:00,179.68,179.76,179.25,179.26,4558.0,166.9948,167.0692,166.5952,166.6045,4558.0
2015-12-29 11:00:00,179.16,179.58,179.15,179.5,10295.0,166.5115,166.9019,166.5022,166.8275,10295.0
2015-12-29 11:10:00,179.51,179.77,179.51,179.67,15215.0,166.8368,167.0785,166.8368,166.9855,15215.0
2015-12-29 11:20:00,179.67,179.84,179.48,179.66,8289.0,166.9855,167.1435,166.8089,166.9762,8289.0
2015-12-29 11:30:00,179.71,179.96,179.67,179.79,10976.0,167.0227,167.2551,166.9855,167.0971,10976.0
2015-12-29 11:40:00,179.73,179.84,179.5,179.5,8100.0,167.0413,167.1435,166.8275,166.8275,8100.0
2015-12-29 11:50:00,179.5,179.52,179.29,179.34,17100.0,166.8275,166.8461,166.6324,166.6788,17100.0
2015-12-29 12:00:00,179.18,179.47,179.17,179.36,14189.0,166.5301,166.7996,166.5208,166.6974,14189.0
2015-12-29 12:10:00,179.36,179.51,179.15,179.42,22099.0,166.6974,166.8368,166.5022,166.7532,22099.0
2015-12-29 12:20:00,179.48,179.62,179.32,179.53,16260.0,166.8089,166.9391,166.6602,166.8554,16260.0
2015-12-29 12:30:00,179.55,179.66,179.38,179.57,2200.0,166.874,166.9762,166.716,166.8926,2200.0
2015-12-29 12:40:00,179.57,179.58,179.4,179.49,5227.0,166.8926,166.9019,166.7346,166.8182,5227.0
2015-12-29 12:50:00,179.5,179.5,179.3,179.41,7581.0,166.8275,166.8275,166.6416,166.7439,7581.0
2015-12-29 13:00:00,179.42,179.48,179.3,179.3,2600.0,166.7532,166.8089,166.6416,166.6416,2600.0
2015-12-29 13:10:00,179.3,179.31,178.95,179.11,16456.0,166.6416,166.6509,166.3164,166.4651,16456.0
2015-12-29 13:20:00,179.06,179.16,178.97,179.1,9616.0,166.4186,166.5115,166.3349,166.4558,9616.0
2015-12-29 13:30:00,178.97,179.15,178.84,178.84,3960.0,166.3349,166.5022,166.2141,166.2141,3960.0
2015-12-29 13:40:00,178.81,179.01,178.81,178.86,3381.0,166.1862,166.3721,166.1862,166.2327,3381.0
2015-12-29 13:50:00,178.95,179.13,178.93,178.93,11140.0,166.3164,166.4837,166.2978,166.2978,11140.0
2015-12-29 14:00:00,178.93,179.34,178.93,179.21,4085.0,166.2978,166.6788,166.2978,166.558,4085.0
2015-12-29 14:10:00,179.28,179.28,179.01,179.05,2440.0,166.6231,166.6231,166.3721,166.4093,2440.0
2015-12-29 14:20:00,179.06,179.16,178.71,178.92,15116.0,166.4186,166.5115,166.0933,166.2885,15116.0
2015-12-29 14:30:00,178.89,179.0,178.79,178.91,20204.0,166.2606,166.3628,166.1677,166.2792,20204.0
2015-12-29 14:40:00,178.98,178.98,178.79,178.82,7242.0,166.3442,166.3442,166.1677,166.1955,7242.0
2015-12-29 14:50:00,178.89,179.0,178.81,178.81,11519.0,166.2606,166.3628,166.1862,166.1862,11519.0
2015-12-29 15:00:00,178.89,179.16,178.82,179.16,49137.0,166.2606,166.5115,166.1955,166.5115,49137.0
2015-12-29 15:10:00,179.16,179.36,179.09,179.36,8453.0,166.5115,166.6974,166.4465,166.6974,8453.0
2015-12-29 15:20:00,179.36,179.39,179.17,179.26,20147.0,166.6974,166.7253,166.5208,166.6045,20147.0
2015-12-29 15:30:00,179.23,179.43,178.98,179.12,29655.0,166.5766,166.7625,166.3442,166.4744,29655.0
2015-12-29 15:40:00,179.13,179.18,178.67,178.81,28697.0,166.4837,166.5301,166.0561,166.1862,28697.0
2015-12-29 15:50:00,178.79,179.25,178.78,179.05,63115.0,166.1677,166.5952,166.1584,166.4093,63115.0
2015-12-30 09:30:00,179.53,179.62,178.14,179.46,8134.0,166.8554,166.9391,165.5635,166.7904,8134.0
2015-12-30 09:40:00,179.45,179.5,179.09,179.26,8567.0,166.7811,166.8275,166.4465,166.6045,8567.0
2015-12-30 09:50:00,179.33,179.47,179.15,179.39,7321.0,166.6695,166.7996,166.5022,166.7253,7321.0
2015-12-30 10:00:00,179.34,179.53,179.21,179.21,7771.0,166.6788,166.8554,166.558,166.558,7771.0
2015-12-30 10:10:00,179.31,179.5,178.79,178.79,8658.0,166.6509,166.8275,166.1677,166.1677,8658.0
2015-12-30 10:20:00,178.5,178.81,178.29,178.54,10819.0,165.8981,166.1862,165.703,165.9353,10819.0
2015-12-30 10:30:00,178.25,178.47,178.25,178.34,11006.0,165.6658,165.8702,165.6658,165.7494,11006.0
2015-12-30 10:40:00,178.39,178.4,177.51,178.07,24337.0,165.7959,165.8052,164.978,165.4985,24337.0
2015-12-30 10:50:00,178.04,178.38,177.95,178.11,6650.0,165.4706,165.7866,165.387,165.5357,6650.0
2015-12-30 11:00:00,178.45,178.96,178.22,178.77,9569.0,165.8517,166.3257,165.6379,166.1491,9569.0
2015-12-30 11:10:00,178.67,178.75,178.55,178.61,5091.0,166.0561,166.1305,165.9446,166.0004,5091.0
2015-12-30 11:20:00,178.57,178.57,178.02,178.05,9611.0,165.9632,165.9632,165.452,165.4799,9611.0
2015-12-30 11:30:00,178.16,178.56,177.99,178.5,13526.0,165.5821,165.9539,165.4241,165.8981,13526.0
2015-12-30 11:40:00,178.65,178.66,178.45,178.46,3100.0,166.0375,166.0468,165.8517,165.861,3100.0
2015-12-30 11:50:00,178.46,178.61,178.4,178.5,3319.0,165.861,166.0004,165.8052,165.8981,3319.0
2015-12-30 12:00:00,178.61,178.62,178.49,178.49,1400.0,166.0004,166.0097,165.8888,165.8888,1400.0
2015-12-30 12:10:00,178.6,178.78,178.4,178.4,7915.0,165.9911,166.1584,165.8052,165.8052,7915.0
2015-12-30 12:20:00,178.52,178.6,178.44,178.51,1300.0,165.9167,165.9911,165.8424,165.9074,1300.0
2015-12-30 12:30:00,178.53,178.61,178.44,178.61,3080.0,165.926,166.0004,165.8424,166.0004,3080.0
2015-12-30 12:40:00,178.62,178.85,178.53,178.81,3299.0,166.0097,166.2234,165.926,166.1862,3299.0
2015-12-30 12:50:00,178.8,178.8,178.42,178.49,2400.0,166.1769,166.1769,165.8238,165.8888,2400.0
2015-12-30 13:00:00,178.5,178.78,178.46,178.78,1801.0,165.8981,166.1584,165.861,166.1584,1801.0
2015-12-30 13:10:00,178.74,178.85,178.69,178.85,1100.0,166.1212,166.2234,166.0747,166.2234,1100.0
2015-12-30 13:20:00,178.81,178.85,178.53,178.85,5517.0,166.1862,166.2234,165.926,166.2234,5517.0
2015-12-30 13:30:00,178.86,179.09,178.66,179.09,4900.0,166.2327,166.4465,166.0468,166.4465,4900.0
2015-12-30 13:40:00,179.1,179.1,178.87,179.02,4226.0,166.4558,166.4558,166.242,166.3814,4226.0
2015-12-30 13:50:00,179.03,179.06,178.92,179.03,4252.0,166.3907,166.4186,166.2885,166.3907,4252.0
2015-12-30 14:00:00,179.03,179.06,178.81,178.81,2300.0,166.3907,166.4186,166.1862,166.1862,2300.0
2015-12-30 14:10:00,178.9,179.1,178.82,179.05,4173.0,166.2699,166.4558,166.1955,166.4093,4173.0
2015-12-30 14:20:00,179.01,179.01,178.62,178.75,1469.0,166.3721,166.3721,166.0097,166.1305,1469.0
2015-12-30 14:30:00,178.75,178.82,178.61,178.82,3431.0,166.1305,166.1955,166.0004,166.1955,3431.0
2015-12-30 14:40:00,178.82,179.0,178.81,178.94,25268.0,166.1955,166.3628,166.1862,166.3071,25268.0
2015-12-30 14:50:00,178.9,178.96,178.83,178.96,6689.0,166.2699,166.3257,166.2048,166.3257,6689.0
2015-12-30 15:00:00,178.98,179.16,178.98,179.11,3910.0,166.3442,166.5115,166.3442,166.4651,3910.0
2015-12-30 15:10:00,179.08,179.11,179.04,179.07,4000.0,166.4372,166.4651,166.4,166.4279,4000.0
2015-12-30 15:20:00,179.05,179.22,179.01,179.19,28549.0,166.4093,166.5673,166.3721,166.5394,28549.0
2015-12-30 15:30:00,179.19,179.26,178.62,178.83,14870.0,166.5394,166.6045,166.0097,166.2048,14870.0
2015-12-30 15:40:00,178.88,179.15,178.86,179.01,9339.0,166.2513,166.5022,166.2327,166.3721,9339.0
2015-12-30 15:50:00,179.08,179.08,178.96,179.0,45505.0,166.4372,166.4372,166.3257,166.3628,45505.0
2015-12-31 09:30:00,178.4,179.39,178.4,178.66,14388.0,165.8052,166.7253,165.8052,166.0468,14388.0
2015-12-31 09:40:00,178.47,178.93,178.45,178.64,5080.0,165.8702,166.2978,165.8517,166.0282,5080.0
2015-12-31 09:50:00,178.64,178.95,178.64,178.94,3411.0,166.0282,166.3164,166.0282,166.3071,3411.0
2015-12-31 10:00:00,178.86,178.94,178.6,178.65,7640.0,166.2327,166.3071,165.9911,166.0375,7640.0
2015-12-31 10:10:00,178.67,178.83,178.49,178.83,7559.0,166.0561,166.2048,165.8888,166.2048,7559.0
2015-12-31 10:20:00,178.83,179.01,178.82,178.94,7831.0,166.2048,166.3721,166.1955,166.3071,7831.0
2015-12-31 10:30:00,178.89,179.01,178.75,178.93,17109.0,166.2606,166.3721,166.1305,166.2978,17109.0
2015-12-31 10:40:00,178.97,179.09,178.85,178.86,6542.0,166.3349,166.4465,166.2234,166.2327,6542.0
2015-12-31 10:50:00,178.99,179.5,178.88,179.45,15271.0,166.3535,166.8275,166.2513,166.7811,15271.0
2015-12-31 11:00:00,179.45,179.75,179.31,179.34,11033.0,166.7811,167.0599,166.6509,166.6788,11033.0
2015-12-31 11:10:00,179.3,179.56,179.25,179.48,3450.0,166.6416,166.8833,166.5952,166.8089,3450.0
2015-12-31 11:20:00,179.47,179.57,179.2,179.5,7600.0,166.7996,166.8926,166.5487,166.8275,7600.0
2015-12-31 11:30:00,179.4,179.49,179.26,179.4,21385.0,166.7346,166.8182,166.6045,166.7346,21385.0
2015-12-31 11:40:00,179.32,179.46,179.23,179.23,7055.0,166.6602,166.7904,166.5766,166.5766,7055.0
2015-12-31 11:50:00,179.26,179.51,179.17,179.43,22074.0,166.6045,166.8368,166.5208,166.7625,22074.0
2015-12-31 12:00:00,179.54,179.59,179.4,179.5,6555.0,166.8647,166.9112,166.7346,166.8275,6555.0
2015-12-31 12:10:00,179.54,179.55,179.4,179.55,7469.0,166.8647,166.874,166.7346,166.874,7469.0
2015-12-31 12:20:00,179.53,179.59,179.39,179.42,5230.0,166.8554,166.9112,166.7253,166.7532,5230.0
2015-12-31 12:30:00,179.47,179.51,179.35,179.47,6178.0,166.7996,166.8368,166.6881,166.7996,6178.0
2015-12-31 12:40:00,179.48,179.68,179.48,179.61,7494.0,166.8089,166.9948,166.8089,166.9298,7494.0
2015-12-31 12:50:00,179.62,179.67,179.51,179.59,6724.0,166.9391,166.9855,166.8368,166.9112,6724.0
2015-12-31 13:00:00,179.54,179.54,178.95,178.95,10783.0,166.8647,166.8647,166.3164,166.3164,10783.0
2015-12-31 13:10:00,179.09,179.37,178.95,179.11,14267.0,166.4465,166.7067,166.3164,166.4651,14267.0
2015-12-31 13:20:00,179.15,179.27,178.87,179.02,18956.0,166.5022,166.6138,166.242,166.3814,18956.0
2015-12-31 13:30:00,178.91,179.09,178.91,179.09,2215.0,166.2792,166.4465,166.2792,166.4465,2215.0
2015-12-31 13:40:00,179.15,179.39,179.09,179.33,11900.0,166.5022,166.7253,166.4465,166.6695,11900.0
2015-12-31 13:50:00,179.27,179.46,179.21,179.46,6112.0,166.6138,166.7904,166.558,166.7904,6112.0
2015-12-31 14:00:00,179.47,179.65,179.41,179.45,7801.0,166.7996,166.9669,166.7439,166.7811,7801.0
2015-12-31 14:10:00,179.43,179.5,179.38,179.45,3000.0,166.7625,166.8275,166.716,166.7811,3000.0
2015-12-31 14:20:00,179.39,179.43,179.1,179.2,9112.0,166.7253,166.7625,166.4558,166.5487,9112.0
2015-12-31 14:30:00,179.18,179.18,178.92,178.97,5079.0,166.5301,166.5301,166.2885,166.3349,5079.0
2015-12-31 14:40:00,179.03,179.3,179.03,179.28,2400.0,166.3907,166.6416,166.3907,166.6231,2400.0
2015-12-31 14:50:00,179.23,179.28,178.8,178.95,19039.0,166.5766,166.6231,166.1769,166.3164,19039.0
2015-12-31 15:00:00,178.91,179.07,178.58,179.07,15082.0,166.2792,166.4279,165.9725,166.4279,15082.0
2015-12-31 15:10:00,178.88,179.11,178.75,178.99,10935.0,166.2513,166.4651,166.1305,166.3535,10935.0
2015-12-31 15:20:00,178.95,179.04,178.81,178.95,4671.0,166.3164,166.4,166.1862,166.3164,4671.0
2015-12-31 15:30:00,178.92,179.11,178.85,179.11,12004.0,166.2885,166.4651,166.2234,166.4651,12004.0
2015-12-31 15:40:00,179.12,179.13,178.62,178.97,24837.0,166.4744,166.4837,166.0097,166.3349,24837.0
2015-12-31 15:50:00,178.97,179.08,178.43,178.5,53476.0,166.3349,166.4372,165.8331,165.8981,53476.0
2016-01-04 09:30:00,177.67,177.98,176.44,177.59,22910.0,165.1267,165.4148,163.9836,165.0524,22910.0
2016-01-04 09:40:00,177.53,178.2,177.26,177.82,15222.0,164.9966,165.6193,164.7457,165.2661,15222.0
2016-01-04 09:50:00,178.01,178.31,177.53,178.03,12430.0,165.4427,165.7215,164.9966,165.4613,12430.0
2016-01-04 10:00:00,178.17,178.39,177.34,177.54,34746.0,165.5914,165.7959,164.82,165.0059,34746.0
2016-01-04 10:10:00,177.5,178.03,177.44,177.72,31893.0,164.9687,165.4613,164.913,165.1732,31893.0
2016-01-04 10:20:00,177.85,178.09,177.63,177.71,14250.0,165.294,165.5171,165.0895,165.1639,14250.0
2016-01-04 10:30:00,177.71,178.22,177.41,178.2,8236.0,165.1639,165.6379,164.8851,165.6193,8236.0
2016-01-04 10:40:00,178.1,178.14,177.78,178.01,9106.0,165.5264,165.5635,165.229,165.4427,9106.0
2016-01-04 10:50:00,178.01,178.01,177.37,177.54,22088.0,165.4427,165.4427,164.8479,165.0059,22088.0
2016-01-04 11:00:00,177.39,177.93,177.22,177.86,17714.0,164.8665,165.3684,164.7085,165.3033,17714.0
2016-01-04 11:10:00,177.82,177.95,177.61,177.66,18855.0,165.2661,165.387,165.071,165.1174,18855.0
2016-01-04 11:20:00,177.59,177.98,177.59,177.79,12933.0,165.0524,165.4148,165.0524,165.2383,12933.0
2016-01-04 11:30:00,177.73,178.44,177.73,177.89,9038.0,165.1825,165.8424,165.1825,165.3312,9038.0
2016-01-04 11:40:00,178.08,178.34,177.73,177.97,21014.0,165.5078,165.7494,165.1825,165.4055,21014.0
2016-01-04 11:50:00,177.86,179.23,177.7,178.63,37313.0,165.3033,166.5766,165.1546,166.019,37313.0
2016-01-04 12:00:00,178.7,178.93,178.3,178.72,13863.0,166.084,166.2978,165.7122,166.1026,13863.0
2016-01-04 12:10:00,178.62,179.14,178.06,178.44,23444.0,166.0097,166.4929,165.4892,165.8424,23444.0
2016-01-04 12:20:00,178.42,178.84,178.17,178.17,21818.0,165.8238,166.2141,165.5914,165.5914,21818.0
2016-01-04 12:30:00,178.17,178.17,177.9,177.92,5196.0,165.5914,165.5914,165.3405,165.3591,5196.0
2016-01-04 12:40:00,177.84,178.53,177.74,178.48,14608.0,165.2847,165.926,165.1918,165.8795,14608.0
2016-01-04 12:50:00,178.34,178.39,177.89,177.96,9961.0,165.7494,165.7959,165.3312,165.3963,9961.0
2016-01-04 13:00:00,177.88,178.4,177.87,178.26,9925.0,165.3219,165.8052,165.3126,165.6751,9925.0
2016-01-04 13:10:00,178.23,178.5,177.99,177.99,8888.0,165.6472,165.8981,165.4241,165.4241,8888.0
2016-01-04 13:20:00,178.12,178.12,177.75,177.88,7900.0,165.545,165.545,165.2011,165.3219,7900.0
2016-01-04 13:30:00,177.88,178.23,177.8,178.2,6867.0,165.3219,165.6472,165.2475,165.6193,6867.0
2016-01-04 13:40:00,178.02,178.06,177.86,177.94,8386.0,165.452,165.4892,165.3033,165.3777,8386.0
2016-01-04 13:50:00,177.99,178.07,177.8,177.83,9334.0,165.4241,165.4985,165.2475,165.2754,9334.0
2016-01-04 14:00:00,177.8,178.18,177.66,177.88,13766.0,165.2475,165.6007,165.1174,165.3219,13766.0
2016-01-04 14:10:00,178.0,178.31,177.89,178.29,4769.0,165.4334,165.7215,165.3312,165.703,4769.0
2016-01-04 14:20:00,178.37,178.87,178.28,178.57,20248.0,165.7773,166.242,165.6937,165.9632,20248.0
2016-01-04 14:30:00,178.51,178.52,177.95,177.95,9971.0,165.9074,165.9167,165.387,165.387,9971.0
2016-01-04 14:40:00,178.11,178.11,177.83,178.09,8398.0,165.5357,165.5357,165.2754,165.5171,8398.0
2016-01-04 14:50:00,178.02,178.02,177.75,177.83,14023.0,165.452,165.452,165.2011,165.2754,14023.0
2016-01-04 15:00:00,177.84,178.0,177.75,178.0,28437.0,165.2847,165.4334,165.2011,165.4334,28437.0
2016-01-04 15:10:00,177.97,178.66,177.91,178.5,15434.0,165.4055,166.0468,165.3498,165.8981,15434.0
2016-01-04 15:20:00,178.45,178.45,177.98,178.19,8299.0,165.8517,165.8517,165.4148,165.61,8299.0
2016-01-04 15:30:00,178.21,178.9,178.1,178.6,27499.0,165.6286,166.2699,165.5264,165.9911,27499.0
2016-01-04 15:40:00,178.6,179.62,178.57,179.62,23094.0,165.9911,166.9391,165.9632,166.9391,23094.0
2016-01-04 15:50:00,179.66,179.88,179.3,179.8,117830.0,166.9762,167.1807,166.6416,167.1064,117830.0
2016-01-05 09:30:00,180.22,180.98,179.31,180.31,18102.0,167.4967,168.203,166.6509,167.5803,18102.0
2016-01-05 09:40:00,180.58,181.33,180.25,180.9,15901.0,167.8313,168.5283,167.5246,168.1287,15901.0
2016-01-05 09:50:00,180.93,181.46,180.26,180.67,33151.0,168.1566,168.6492,167.5339,167.9149,33151.0
2016-01-05 10:00:00,180.74,180.74,180.25,180.67,12266.0,167.98,167.98,167.5246,167.9149,12266.0
2016-01-05 10:10:00,180.64,181.14,180.59,180.75,13829.0,167.887,168.3517,167.8406,167.9893,13829.0
2016-01-05 10:20:00,180.92,180.92,180.33,180.44,18262.0,168.1473,168.1473,167.5989,167.7012,18262.0
2016-01-05 10:30:00,180.37,180.5,179.91,180.27,13450.0,167.6361,167.7569,167.2086,167.5432,13450.0
2016-01-05 10:40:00,180.25,180.74,180.25,180.42,33775.0,167.5246,167.98,167.5246,167.6826,33775.0
2016-01-05 10:50:00,180.41,180.87,180.41,180.44,27045.0,167.6733,168.1008,167.6733,167.7012,27045.0
2016-01-05 11:00:00,180.55,180.58,180.28,180.29,21342.0,167.8034,167.8313,167.5525,167.5618,21342.0
2016-01-05 11:10:00,180.21,180.42,180.01,180.39,8408.0,167.4874,167.6826,167.3015,167.6547,8408.0
2016-01-05 11:20:00,180.27,180.67,180.27,180.31,51830.0,167.5432,167.9149,167.5432,167.5803,51830.0
2016-01-05 11:30:00,180.36,180.49,179.75,179.75,8600.0,167.6268,167.7476,167.0599,167.0599,8600.0
2016-01-05 11:40:00,179.77,179.79,179.5,179.73,5435.0,167.0785,167.0971,166.8275,167.0413,5435.0
2016-01-05 11:50:00,179.75,180.03,179.74,180.03,11384.0,167.0599,167.3201,167.0506,167.3201,11384.0
2016-01-05 12:00:00,179.92,180.01,179.39,179.55,11312.0,167.2179,167.3015,166.7253,166.874,11312.0
2016-01-05 12:10:00,179.46,179.62,178.85,178.92,12100.0,166.7904,166.9391,166.2234,166.2885,12100.0
2016-01-05 12:20:00,178.91,179.5,178.79,179.24,10810.0,166.2792,166.8275,166.1677,166.5859,10810.0
2016-01-05 12:30:00,179.26,179.42,179.11,179.42,9885.0,166.6045,166.7532,166.4651,166.7532,9885.0
2016-01-05 12:40:00,179.5,179.58,179.17,179.58,22600.0,166.8275,166.9019,166.5208,166.9019,22600.0
2016-01-05 12:50:00,179.58,179.58,179.28,179.36,23251.0,166.9019,166.9019,166.6231,166.6974,23251.0
2016-01-05 13:00:00,179.34,179.62,179.1,179.25,15800.0,166.6788,166.9391,166.4558,166.5952,15800.0
2016-01-05 13:10:00,179.32,179.45,179.09,179.09,22046.0,166.6602,166.7811,166.4465,166.4465,22046.0
2016-01-05 13:20:00,179.05,179.15,178.86,179.15,8400.0,166.4093,166.5022,166.2327,166.5022,8400.0
2016-01-05 13:30:00,179.08,179.59,179.08,179.32,16916.0,166.4372,166.9112,166.4372,166.6602,16916.0
2016-01-05 13:40:00,179.4,179.73,179.25,179.57,10400.0,166.7346,167.0413,166.5952,166.8926,10400.0
2016-01-05 13:50:00,179.49,179.63,179.35,179.41,12500.0,166.8182,166.9484,166.6881,166.7439,12500.0
2016-01-05 14:00:00,179.43,179.49,179.07,179.08,13090.0,166.7625,166.8182,166.4279,166.4372,13090.0
2016-01-05 14:10:00,179.03,179.19,178.82,179.14,14080.0,166.3907,166.5394,166.1955,166.4929,14080.0
2016-01-05 14:20:00,179.13,179.3,178.96,179.15,9400.0,166.4837,166.6416,166.3257,166.5022,9400.0
2016-01-05 14:30:00,179.1,179.2,178.88,178.98,18625.0,166.4558,166.5487,166.2513,166.3442,18625.0
2016-01-05 14:40:00,179.02,179.02,178.66,178.84,7700.0,166.3814,166.3814,166.0468,166.2141,7700.0
2016-01-05 14:50:00,178.78,179.08,178.5,179.08,21235.0,166.1584,166.4372,165.8981,166.4372,21235.0
2016-01-05 15:00:00,179.08,179.17,178.76,178.9,11758.0,166.4372,166.5208,166.1398,166.2699,11758.0
2016-01-05 15:10:00,178.86,179.33,178.86,179.21,8400.0,166.2327,166.6695,166.2327,166.558,8400.0
2016-01-05 15:20:00,179.3,179.3,178.87,179.27,8603.0,166.6416,166.6416,166.242,166.6138,8603.0
2016-01-05 15:30:00,179.1,179.29,178.95,179.25,17690.0,166.4558,166.6324,166.3164,166.5952,17690.0
2016-01-05 15:40:00,179.27,179.82,179.25,179.76,46635.0,166.6138,167.1249,166.5952,167.0692,46635.0
2016-01-05 15:50:00,179.8,179.8,179.48,179.6,58220.0,167.1064,167.1064,166.8089,166.9205,58220.0
2016-01-06 09:30:00,177.8,179.08,176.77,178.99,19208.0,165.2475,166.4372,164.2903,166.3535,19208.0
2016-01-06 09:40:00,179.1,179.24,178.4,178.56,7320.0,166.4558,166.5859,165.8052,165.9539,7320.0
2016-01-06 09:50:00,178.89,178.99,177.65,178.94,21719.0,166.2606,166.3535,165.1081,166.3071,21719.0
2016-01-06 10:00:00,178.59,178.74,178.31,178.47,14435.0,165.9818,166.1212,165.7215,165.8702,14435.0
2016-01-06 10:10:00,178.47,178.67,178.15,178.54,21274.0,165.8702,166.0561,165.5728,165.9353,21274.0
2016-01-06 10:20:00,178.52,178.73,178.38,178.43,7125.0,165.9167,166.1119,165.7866,165.8331,7125.0
2016-01-06 10:30:00,178.42,178.53,178.0,178.47,16678.0,165.8238,165.926,165.4334,165.8702,16678.0
2016-01-06 10:40:00,178.5,178.68,178.26,178.68,15002.0,165.8981,166.0654,165.6751,166.0654,15002.0
2016-01-06 10:50:00,178.6,178.8,178.13,178.32,18900.0,165.9911,166.1769,165.5543,165.7308,18900.0
2016-01-06 11:00:00,178.47,178.68,178.26,178.45,12958.0,165.8702,166.0654,165.6751,165.8517,12958.0
2016-01-06 11:10:00,178.31,178.72,178.28,178.5,18331.0,165.7215,166.1026,165.6937,165.8981,18331.0
2016-01-06 11:20:00,178.54,178.93,178.34,178.63,51821.0,165.9353,166.2978,165.7494,166.019,51821.0
2016-01-06 11:30:00,178.82,179.0,178.68,179.0,10900.0,166.1955,166.3628,166.0654,166.3628,10900.0
2016-01-06 11:40:00,179.0,179.18,178.8,178.92,13662.0,166.3628,166.5301,166.1769,166.2885,13662.0
2016-01-06 11:50:00,178.9,178.9,178.35,178.55,26873.0,166.2699,166.2699,165.7587,165.9446,26873.0
2016-01-06 12:00:00,178.56,178.65,178.34,178.46,15965.0,165.9539,166.0375,165.7494,165.861,15965.0
2016-01-06 12:10:00,178.45,178.65,178.3,178.46,10688.0,165.8517,166.0375,165.7122,165.861,10688.0
2016-01-06 12:20:00,178.31,178.47,178.12,178.26,37194.0,165.7215,165.8702,165.545,165.6751,37194.0
2016-01-06 12:30:00,178.26,178.5,178.12,178.47,9196.0,165.6751,165.8981,165.545,165.8702,9196.0
2016-01-06 12:40:00,178.35,178.46,178.15,178.18,13255.0,165.7587,165.861,165.5728,165.6007,13255.0
2016-01-06 12:50:00,178.34,178.36,177.91,178.0,14355.0,165.7494,165.768,165.3498,165.4334,14355.0
2016-01-06 13:00:00,177.87,178.03,177.81,177.92,3810.0,165.3126,165.4613,165.2568,165.3591,3810.0
2016-01-06 13:10:00,177.86,177.98,177.48,177.59,19768.0,165.3033,165.4148,164.9501,165.0524,19768.0
2016-01-06 13:20:00,177.59,177.73,177.42,177.71,32585.0,165.0524,165.1825,164.8944,165.1639,32585.0
2016-01-06 13:30:00,177.71,177.71,177.17,177.19,38699.0,165.1639,165.1639,164.662,164.6806,38699.0
2016-01-06 13:40:00,177.19,177.4,176.93,177.02,29792.0,164.6806,164.8758,164.439,164.5226,29792.0
2016-01-06 13:50:00,177.02,177.3,176.48,177.04,41087.0,164.5226,164.7828,164.0207,164.5412,41087.0
2016-01-06 14:00:00,177.02,177.31,176.68,176.97,14476.0,164.5226,164.7921,164.2066,164.4761,14476.0
2016-01-06 14:10:00,177.19,177.55,176.83,177.55,11683.0,164.6806,165.0152,164.346,165.0152,11683.0
2016-01-06 14:20:00,177.25,177.53,176.94,177.12,22294.0,164.7364,164.9966,164.4483,164.6156,22294.0
2016-01-06 14:30:00,177.16,177.46,176.79,176.79,16020.0,164.6527,164.9316,164.3089,164.3089,16020.0
2016-01-06 14:40:00,176.75,176.79,175.81,175.83,29175.0,164.2717,164.3089,163.398,163.4166,29175.0
2016-01-06 14:50:00,175.83,175.88,175.34,175.4,197664.0,163.4166,163.4631,162.9612,163.017,197664.0
2016-01-06 15:00:00,175.47,176.09,175.04,175.91,49516.0,163.082,163.6583,162.6824,163.491,49516.0
2016-01-06 15:10:00,175.91,175.97,175.47,175.58,36445.0,163.491,163.5467,163.082,163.1843,36445.0
2016-01-06 15:20:00,175.65,176.55,175.57,176.28,39668.0,163.2493,164.0858,163.175,163.8349,39668.0
2016-01-06 15:30:00,176.28,176.85,176.27,176.43,48376.0,163.8349,164.3646,163.8256,163.9743,48376.0
2016-01-06 15:40:00,176.43,176.59,175.6,176.37,64704.0,163.9743,164.123,163.2029,163.9185,64704.0
2016-01-06 15:50:00,176.4,176.7,176.02,176.65,81503.0,163.9464,164.2252,163.5932,164.1787,81503.0
2016-01-07 09:30:00,175.08,176.0,174.45,175.37,17305.0,162.7196,163.5746,162.1341,162.9891,17305.0
2016-01-07 09:40:00,175.31,175.43,174.87,175.16,11711.0,162.9333,163.0449,162.5244,162.7939,11711.0
2016-01-07 09:50:00,175.1,175.94,175.04,175.94,11383.0,162.7382,163.5189,162.6824,163.5189,11383.0
2016-01-07 10:00:00,175.8,175.94,175.44,175.7,13224.0,163.3887,163.5189,163.0542,163.2958,13224.0
2016-01-07 10:10:00,175.62,176.66,175.62,176.15,62380.0,163.2215,164.188,163.2215,163.714,62380.0
2016-01-07 10:20:00,176.0,176.01,174.99,175.28,18809.0,163.5746,163.5839,162.6359,162.9055,18809.0
2016-01-07 10:30:00,175.23,175.94,175.12,175.28,17550.0,162.859,163.5189,162.7568,162.9055,17550.0
2016-01-07 10:40:00,175.26,175.95,175.03,175.65,19100.0,162.8869,163.5282,162.6731,163.2493,19100.0
2016-01-07 10:50:00,175.52,175.95,175.34,175.62,182434.0,163.1285,163.5282,162.9612,163.2215,182434.0
2016-01-07 11:00:00,175.62,175.9,175.54,175.74,24915.0,163.2215,163.4817,163.1471,163.333,24915.0
2016-01-07 11:10:00,175.73,176.2,175.62,175.82,19719.0,163.3237,163.7605,163.2215,163.4073,19719.0
2016-01-07 11:20:00,175.81,176.18,175.55,175.88,19436.0,163.398,163.7419,163.1564,163.4631,19436.0
2016-01-07 11:30:00,175.88,176.27,175.84,176.07,30605.0,163.4631,163.8256,163.4259,163.6397,30605.0
2016-01-07 11:40:00,176.03,176.42,175.42,175.51,220384.0,163.6025,163.965,163.0356,163.1192,220384.0
2016-01-07 11:50:00,175.5,175.6,175.25,175.28,14380.0,163.1099,163.2029,162.8776,162.9055,14380.0
2016-01-07 12:00:00,175.27,175.4,174.82,175.22,55615.0,162.8962,163.017,162.4779,162.8497,55615.0
2016-01-07 12:10:00,175.08,175.37,174.49,175.1,74071.0,162.7196,162.9891,162.1712,162.7382,74071.0
2016-01-07 12:20:00,175.07,175.2,174.74,174.97,14001.0,162.7103,162.8311,162.4036,162.6173,14001.0
2016-01-07 12:30:00,174.99,175.24,174.88,175.04,7305.0,162.6359,162.8683,162.5337,162.6824,7305.0
2016-01-07 12:40:00,175.03,175.17,174.93,175.12,9900.0,162.6731,162.8032,162.5802,162.7568,9900.0
2016-01-07 12:50:00,175.02,175.13,174.81,174.94,8250.0,162.6638,162.766,162.4686,162.5895,8250.0
2016-01-07 13:00:00,174.97,174.97,174.3,174.43,25968.0,162.6173,162.6173,161.9946,162.1155,25968.0
2016-01-07 13:10:00,174.39,174.53,173.88,174.27,9278.0,162.0783,162.2084,161.6043,161.9668,9278.0
2016-01-07 13:20:00,174.25,174.44,173.9,174.19,20437.0,161.9482,162.1248,161.6229,161.8924,20437.0
2016-01-07 13:30:00,174.27,174.45,174.08,174.2,21894.0,161.9668,162.1341,161.7902,161.9017,21894.0
2016-01-07 13:40:00,174.26,174.34,173.86,174.32,13676.0,161.9575,162.0318,161.5857,162.0132,13676.0
2016-01-07 13:50:00,174.4,174.87,174.14,174.77,16126.0,162.0876,162.5244,161.8459,162.4315,16126.0
2016-01-07 14:00:00,174.85,175.21,174.69,174.69,30404.0,162.5058,162.8404,162.3571,162.3571,30404.0
2016-01-07 14:10:00,174.64,175.21,174.51,175.15,17163.0,162.3106,162.8404,162.1898,162.7846,17163.0
2016-01-07 14:20:00,175.09,175.26,174.99,175.1,18501.0,162.7289,162.8869,162.6359,162.7382,18501.0
2016-01-07 14:30:00,175.08,175.57,174.93,175.48,34200.0,162.7196,163.175,162.5802,163.0913,34200.0
2016-01-07 14:40:00,175.59,175.76,175.3,175.55,22066.0,163.1936,163.3516,162.924,163.1564,22066.0
2016-01-07 14:50:00,175.56,175.57,174.79,174.98,17867.0,163.1657,163.175,162.45,162.6266,17867.0
2016-01-07 15:00:00,174.73,175.08,173.93,173.93,66027.0,162.3943,162.7196,161.6508,161.6508,66027.0
2016-01-07 15:10:00,173.93,174.75,173.81,174.66,68499.0,161.6508,162.4129,161.5392,162.3292,68499.0
2016-01-07 15:20:00,174.74,174.75,173.89,173.9,38845.0,162.4036,162.4129,161.6136,161.6229,38845.0
2016-01-07 15:30:00,173.89,174.69,173.83,174.56,82995.0,161.6136,162.3571,161.5578,162.2363,82995.0
2016-01-07 15:40:00,174.52,175.69,174.47,175.58,98339.0,162.1991,163.2865,162.1526,163.1843,98339.0
2016-01-07 15:50:00,175.5,175.53,174.71,175.05,124348.0,163.1099,163.1378,162.3757,162.6917,124348.0
2016-01-08 09:30:00,174.56,176.33,173.27,175.56,9923.0,162.2363,163.8813,161.0374,163.1657,9923.0
2016-01-08 09:40:00,175.18,176.0,174.72,176.0,20454.0,162.8125,163.5746,162.385,163.5746,20454.0
2016-01-08 09:50:00,175.76,175.85,175.2,175.28,8094.0,163.3516,163.4352,162.8311,162.9055,8094.0
2016-01-08 10:00:00,175.17,175.17,173.86,174.51,19803.0,162.8032,162.8032,161.5857,162.1898,19803.0
2016-01-08 10:10:00,174.55,174.78,174.09,174.53,6909.0,162.227,162.4408,161.7995,162.2084,6909.0
2016-01-08 10:20:00,174.6,175.01,174.13,175.01,10277.0,162.2735,162.6545,161.8366,162.6545,10277.0
2016-01-08 10:30:00,174.92,175.38,174.89,174.95,9160.0,162.5709,162.9984,162.543,162.5988,9160.0
2016-01-08 10:40:00,175.11,175.3,175.0,175.18,11111.0,162.7475,162.924,162.6452,162.8125,11111.0
2016-01-08 10:50:00,175.03,175.25,174.75,174.75,11242.0,162.6731,162.8776,162.4129,162.4129,11242.0
2016-01-08 11:00:00,174.54,174.9,174.54,174.72,6227.0,162.2177,162.5523,162.2177,162.385,6227.0
2016-01-08 11:10:00,174.72,174.74,173.55,173.55,10337.0,162.385,162.4036,161.2976,161.2976,10337.0
2016-01-08 11:20:00,173.63,173.63,173.23,173.57,9426.0,161.3719,161.3719,161.0002,161.3162,9426.0
2016-01-08 11:30:00,173.45,173.87,173.15,173.56,5069.0,161.2047,161.595,160.9258,161.3069,5069.0
2016-01-08 11:40:00,173.65,174.05,173.36,173.97,11975.0,161.3905,161.7623,161.121,161.6879,11975.0
2016-01-08 11:50:00,174.02,174.41,173.8,174.38,7598.0,161.7344,162.0969,161.5299,162.069,7598.0
2016-01-08 12:00:00,174.41,174.62,174.03,174.5,7435.0,162.0969,162.2921,161.7437,162.1805,7435.0
2016-01-08 12:10:00,174.42,174.43,173.96,173.96,7700.0,162.1062,162.1155,161.6786,161.6786,7700.0
2016-01-08 12:20:00,174.08,174.25,174.02,174.17,8799.0,161.7902,161.9482,161.7344,161.8738,8799.0
2016-01-08 12:30:00,174.2,174.2,173.99,173.99,3758.0,161.9017,161.9017,161.7065,161.7065,3758.0
2016-01-08 12:40:00,173.95,173.95,173.78,173.79,1900.0,161.6694,161.6694,161.5114,161.5206,1900.0
2016-01-08 12:50:00,173.79,173.79,173.44,173.45,9487.0,161.5206,161.5206,161.1954,161.2047,9487.0
2016-01-08 13:00:00,173.61,173.82,173.29,173.3,4570.0,161.3534,161.5485,161.0559,161.0652,4570.0
2016-01-08 13:10:00,173.35,173.52,173.15,173.52,5780.0,161.1117,161.2697,160.9258,161.2697,5780.0
2016-01-08 13:20:00,173.52,173.56,173.18,173.55,9881.0,161.2697,161.3069,160.9537,161.2976,9881.0
2016-01-08 13:30:00,173.67,174.17,173.57,174.08,7199.0,161.4091,161.8738,161.3162,161.7902,7199.0
2016-01-08 13:40:00,174.13,174.15,173.73,173.85,3300.0,161.8366,161.8552,161.4649,161.5764,3300.0
2016-01-08 13:50:00,173.94,173.94,173.42,173.42,3302.0,161.6601,161.6601,161.1768,161.1768,3302.0
2016-01-08 14:00:00,173.55,173.77,173.51,173.55,3045.0,161.2976,161.5021,161.2604,161.2976,3045.0
2016-01-08 14:10:00,173.52,173.75,173.41,173.49,4749.0,161.2697,161.4835,161.1675,161.2418,4749.0
2016-01-08 14:20:00,173.65,173.65,173.03,173.21,10546.0,161.3905,161.3905,160.8143,160.9816,10546.0
2016-01-08 14:30:00,173.17,173.45,172.87,173.11,3681.0,160.9444,161.2047,160.6656,160.8887,3681.0
2016-01-08 14:40:00,172.9,173.87,172.84,173.85,20632.0,160.6935,161.595,160.6377,161.5764,20632.0
2016-01-08 14:50:00,173.88,173.88,173.43,173.43,9601.0,161.6043,161.6043,161.1861,161.1861,9601.0
2016-01-08 15:00:00,173.35,173.66,173.21,173.22,4575.0,161.1117,161.3998,160.9816,160.9909,4575.0
2016-01-08 15:10:00,173.22,173.6,173.0,173.59,13995.0,160.9909,161.3441,160.7864,161.3348,13995.0
2016-01-08 15:20:00,173.47,173.48,173.01,173.27,22293.0,161.2232,161.2325,160.7957,161.0374,22293.0
2016-01-08 15:30:00,173.29,173.31,172.78,172.83,13985.0,161.0559,161.0745,160.582,160.6284,13985.0
2016-01-08 15:40:00,172.81,172.95,172.45,172.51,28602.0,160.6098,160.74,160.2753,160.331,28602.0
2016-01-08 15:50:00,172.44,173.05,172.44,172.92,88839.0,160.266,160.8329,160.266,160.7121,88839.0
2016-01-11 09:30:00,173.08,173.42,172.27,172.27,15016.0,160.8608,161.1768,160.108,160.108,15016.0
2016-01-11 09:40:00,172.44,172.69,171.55,171.55,13204.0,160.266,160.4983,159.4388,159.4388,13204.0
2016-01-11 09:50:00,171.55,171.55,170.64,170.75,27180.0,159.4388,159.4388,158.593,158.6953,27180.0
2016-01-11 10:00:00,170.84,171.79,170.45,171.65,36822.0,158.7789,159.6618,158.4164,159.5317,36822.0
2016-01-11 10:10:00,171.75,171.76,171.07,171.37,28445.0,159.6247,159.634,158.9927,159.2715,28445.0
2016-01-11 10:20:00,171.4,171.4,169.88,169.98,30908.0,159.2994,159.2994,157.8867,157.9796,30908.0
2016-01-11 10:30:00,169.96,170.92,169.88,170.92,21743.0,157.961,158.8533,157.8867,158.8533,21743.0
2016-01-11 10:40:00,170.92,171.32,170.47,170.55,30393.0,158.8533,159.225,158.435,158.5094,30393.0
2016-01-11 10:50:00,170.55,171.07,170.2,170.9,45309.0,158.5094,158.9927,158.1841,158.8347,45309.0
2016-01-11 11:00:00,170.94,171.11,170.21,170.22,31383.0,158.8719,159.0299,158.1934,158.2027,31383.0
2016-01-11 11:10:00,170.35,170.48,169.98,170.07,14592.0,158.3235,158.4443,157.9796,158.0633,14592.0
2016-01-11 11:20:00,169.99,170.38,169.87,170.06,21134.0,157.9889,158.3514,157.8774,158.054,21134.0
2016-01-11 11:30:00,170.1,170.1,169.5,169.73,16464.0,158.0912,158.0912,157.5335,157.7473,16464.0
2016-01-11 11:40:00,169.93,170.72,169.66,170.28,27030.0,157.9332,158.6674,157.6822,158.2584,27030.0
2016-01-11 11:50:00,170.29,170.61,169.8,169.85,14331.0,158.2677,158.5652,157.8123,157.8588,14331.0
2016-01-11 12:00:00,169.9,170.12,169.56,169.74,12527.0,157.9053,158.1097,157.5893,157.7566,12527.0
2016-01-11 12:10:00,169.72,170.11,169.25,169.88,22513.0,157.738,158.1005,157.3012,157.8867,22513.0
2016-01-11 12:20:00,169.81,170.48,169.48,170.24,35953.0,157.8216,158.4443,157.5149,158.2213,35953.0
2016-01-11 12:30:00,170.2,170.65,169.55,169.55,17331.0,158.1841,158.6023,157.58,157.58,17331.0
2016-01-11 12:40:00,169.5,170.15,169.43,169.81,18751.0,157.5335,158.1376,157.4685,157.8216,18751.0
2016-01-11 12:50:00,169.81,170.0,169.66,169.7,16299.0,157.8216,157.9982,157.6822,157.7194,16299.0
2016-01-11 13:00:00,169.76,169.78,169.31,169.38,19111.0,157.7752,157.7937,157.3569,157.422,19111.0
2016-01-11 13:10:00,169.31,169.85,169.28,169.62,38490.0,157.3569,157.8588,157.329,157.645,38490.0
2016-01-11 13:20:00,169.62,169.67,168.76,168.76,35672.0,157.645,157.6915,156.8458,156.8458,35672.0
2016-01-11 13:30:00,168.81,169.17,168.73,168.9,25913.0,156.8922,157.2268,156.8179,156.9759,25913.0
2016-01-11 13:40:00,168.81,169.09,168.5,168.64,45926.0,156.8922,157.1525,156.6041,156.7342,45926.0
2016-01-11 13:50:00,168.71,168.95,168.5,168.79,13300.0,156.7993,157.0223,156.6041,156.8736,13300.0
2016-01-11 14:00:00,168.79,169.42,168.66,169.36,15633.0,156.8736,157.4592,156.7528,157.4034,15633.0
2016-01-11 14:10:00,169.36,169.62,169.3,169.47,22571.0,157.4034,157.645,157.3476,157.5056,22571.0
2016-01-11 14:20:00,169.45,169.71,169.2,169.46,26845.0,157.487,157.7287,157.2547,157.4963,26845.0
2016-01-11 14:30:00,169.46,169.77,169.32,169.42,71610.0,157.4963,157.7845,157.3662,157.4592,71610.0
2016-01-11 14:40:00,169.45,169.46,168.43,168.65,39576.0,157.487,157.4963,156.5391,156.7435,39576.0
2016-01-11 14:50:00,168.57,168.6,166.81,167.36,97348.0,156.6692,156.6971,155.0334,155.5446,97348.0
2016-01-11 15:00:00,167.35,167.98,167.11,167.43,41969.0,155.5353,156.1208,155.3122,155.6097,41969.0
2016-01-11 15:10:00,167.42,167.46,166.71,166.88,53436.0,155.6004,155.6375,154.9405,155.0985,53436.0
2016-01-11 15:20:00,166.9,168.46,166.83,168.05,87347.0,155.1171,156.5669,155.052,156.1859,87347.0
2016-01-11 15:30:00,168.06,169.68,168.03,169.48,47703.0,156.1952,157.7008,156.1673,157.5149,47703.0
2016-01-11 15:40:00,169.47,169.85,168.85,168.97,55292.0,157.5056,157.8588,156.9294,157.0409,55292.0
2016-01-11 15:50:00,168.93,169.24,168.86,169.01,98850.0,157.0038,157.2919,156.9387,157.0781,98850.0
2016-01-12 09:30:00,169.55,171.64,169.51,171.4,9962.0,157.58,159.5224,157.5428,159.2994,9962.0
2016-01-12 09:40:00,171.4,171.5,171.02,171.17,18856.0,159.2994,159.3923,158.9462,159.0856,18856.0
2016-01-12 09:50:00,171.31,171.82,171.26,171.46,45252.0,159.2157,159.6897,159.1693,159.3551,45252.0
2016-01-12 10:00:00,171.45,172.0,171.42,171.57,18693.0,159.3458,159.857,159.318,159.4574,18693.0
2016-01-12 10:10:00,171.52,171.55,170.6,170.85,16728.0,159.4109,159.4388,158.5559,158.7882,16728.0
2016-01-12 10:20:00,170.83,171.14,170.38,170.7,10932.0,158.7696,159.0577,158.3514,158.6488,10932.0
2016-01-12 10:30:00,170.66,170.95,170.38,170.72,20560.0,158.6116,158.8811,158.3514,158.6674,20560.0
2016-01-12 10:40:00,170.72,170.83,170.4,170.83,4200.0,158.6674,158.7696,158.37,158.7696,4200.0
2016-01-12 10:50:00,170.87,171.0,170.55,170.71,22327.0,158.8068,158.9276,158.5094,158.6581,22327.0
2016-01-12 11:00:00,170.86,171.01,170.59,170.7,6500.0,158.7975,158.9369,158.5466,158.6488,6500.0
2016-01-12 11:10:00,170.8,170.92,170.53,170.56,18304.0,158.7417,158.8533,158.4908,158.5187,18304.0
2016-01-12 11:20:00,170.7,170.7,170.24,170.48,12428.0,158.6488,158.6488,158.2213,158.4443,12428.0
2016-01-12 11:30:00,170.47,170.6,170.1,170.1,7485.0,158.435,158.5559,158.0912,158.0912,7485.0
2016-01-12 11:40:00,170.15,170.41,170.13,170.36,11287.0,158.1376,158.3793,158.119,158.3328,11287.0
2016-01-12 11:50:00,170.39,170.83,170.35,170.44,20246.0,158.3607,158.7696,158.3235,158.4072,20246.0
2016-01-12 12:00:00,170.39,170.58,170.29,170.29,11470.0,158.3607,158.5373,158.2677,158.2677,11470.0
2016-01-12 12:10:00,170.27,170.35,169.39,169.44,25059.0,158.2492,158.3235,157.4313,157.4778,25059.0
2016-01-12 12:20:00,169.53,169.62,169.24,169.3,24877.0,157.5614,157.645,157.2919,157.3476,24877.0
2016-01-12 12:30:00,169.31,169.36,168.79,168.97,27914.0,157.3569,157.4034,156.8736,157.0409,27914.0
2016-01-12 12:40:00,168.98,169.58,168.8,169.49,31282.0,157.0502,157.6079,156.8829,157.5242,31282.0
2016-01-12 12:50:00,169.5,169.8,169.38,169.46,19314.0,157.5335,157.8123,157.422,157.4963,19314.0
2016-01-12 13:00:00,169.28,169.57,169.26,169.44,26287.0,157.329,157.5986,157.3105,157.4778,26287.0
2016-01-12 13:10:00,169.42,169.46,169.17,169.38,6100.0,157.4592,157.4963,157.2268,157.422,6100.0
2016-01-12 13:20:00,169.38,169.4,168.46,168.58,7837.0,157.422,157.4406,156.5669,156.6785,7837.0
2016-01-12 13:30:00,168.58,168.73,168.21,168.47,15208.0,156.6785,156.8179,156.3346,156.5762,15208.0
2016-01-12 13:40:00,168.54,168.56,168.22,168.46,25849.0,156.6413,156.6599,156.3439,156.5669,25849.0
2016-01-12 13:50:00,168.46,168.55,167.93,168.21,10373.0,156.5669,156.6506,156.0744,156.3346,10373.0
2016-01-12 14:00:00,168.17,168.18,167.71,167.97,28049.0,156.2974,156.3067,155.8699,156.1115,28049.0
2016-01-12 14:10:00,167.98,168.21,167.62,167.9,31381.0,156.1208,156.3346,155.7862,156.0465,31381.0
2016-01-12 14:20:00,167.92,168.26,167.85,168.13,36578.0,156.0651,156.3811,156.0,156.2602,36578.0
2016-01-12 14:30:00,168.17,168.29,167.96,168.2,43635.0,156.2974,156.4089,156.1022,156.3253,43635.0
2016-01-12 14:40:00,168.25,168.54,167.93,168.25,87926.0,156.3718,156.6413,156.0744,156.3718,87926.0
2016-01-12 14:50:00,168.23,168.68,167.98,168.58,34913.0,156.3532,156.7714,156.1208,156.6785,34913.0
2016-01-12 15:00:00,168.65,168.89,168.38,168.67,45831.0,156.7435,156.9666,156.4926,156.7621,45831.0
2016-01-12 15:10:00,168.47,168.61,168.06,168.52,41388.0,156.5762,156.7063,156.1952,156.6227,41388.0
2016-01-12 15:20:00,168.63,169.16,168.47,168.75,34454.0,156.7249,157.2175,156.5762,156.8365,34454.0
2016-01-12 15:30:00,168.67,169.11,168.16,168.71,77458.0,156.7621,157.1711,156.2881,156.7993,77458.0
2016-01-12 15:40:00,168.55,168.94,168.5,168.8,58524.0,156.6506,157.0131,156.6041,156.8829,58524.0
2016-01-12 15:50:00,168.77,168.92,168.6,168.84,117467.0,156.8551,156.9945,156.6971,156.9201,117467.0
2016-01-13 09:30:00,168.93,170.11,168.67,169.81,33279.0,157.0038,158.1005,156.7621,157.8216,33279.0
2016-01-13 09:40:00,169.88,169.92,168.79,169.47,10498.0,157.8867,157.9239,156.8736,157.5056,10498.0
2016-01-13 09:50:00,169.39,169.91,169.02,169.91,11194.0,157.4313,157.9146,157.0874,157.9146,11194.0
2016-01-13 10:00:00,169.91,169.94,169.31,169.45,21648.0,157.9146,157.9425,157.3569,157.487,21648.0
2016-01-13 10:10:00,169.31,169.43,168.58,168.58,6100.0,157.3569,157.4685,156.6785,156.6785,6100.0
2016-01-13 10:20:00,168.54,168.9,168.43,168.75,16690.0,156.6413,156.9759,156.5391,156.8365,16690.0
2016-01-13 10:30:00,168.61,168.79,168.2,168.43,21899.0,156.7063,156.8736,156.3253,156.5391,21899.0
2016-01-13 10:40:00,168.3,168.66,168.3,168.52,12963.0,156.4182,156.7528,156.4182,156.6227,12963.0
2016-01-13 10:50:00,168.56,168.74,168.45,168.5,9424.0,156.6599,156.8272,156.5576,156.6041,9424.0
2016-01-13 11:00:00,168.63,168.67,168.03,168.18,9030.0,156.7249,156.7621,156.1673,156.3067,9030.0
2016-01-13 11:10:00,168.11,168.73,168.11,168.69,7840.0,156.2416,156.8179,156.2416,156.7807,7840.0
2016-01-13 11:20:00,168.67,168.81,168.24,168.27,10610.0,156.7621,156.8922,156.3625,156.3904,10610.0
2016-01-13 11:30:00,168.32,168.39,167.66,168.0,29716.0,156.4368,156.5019,155.8234,156.1394,29716.0
2016-01-13 11:40:00,168.08,168.28,168.01,168.21,7000.0,156.2138,156.3996,156.1487,156.3346,7000.0
2016-01-13 11:50:00,168.21,168.21,167.67,167.94,11238.0,156.3346,156.3346,155.8327,156.0837,11238.0
2016-01-13 12:00:00,168.05,168.19,167.76,167.79,13810.0,156.1859,156.316,155.9164,155.9442,13810.0
2016-01-13 12:10:00,167.7,168.02,167.53,167.87,12117.0,155.8606,156.158,155.7026,156.0186,12117.0
2016-01-13 12:20:00,167.75,168.02,167.59,167.87,16333.0,155.9071,156.158,155.7584,156.0186,16333.0
2016-01-13 12:30:00,167.73,167.83,167.35,167.35,11465.0,155.8885,155.9814,155.5353,155.5353,11465.0
2016-01-13 12:40:00,167.3,167.55,167.05,167.1,21231.0,155.4888,155.7212,155.2565,155.303,21231.0
2016-01-13 12:50:00,167.07,167.24,166.71,167.01,25681.0,155.2751,155.4331,154.9405,155.2193,25681.0
2016-01-13 13:00:00,166.83,166.96,166.5,166.7,17054.0,155.052,155.1728,154.7453,154.9312,17054.0
2016-01-13 13:10:00,166.83,166.91,166.3,166.35,27643.0,155.052,155.1264,154.5594,154.6059,27643.0
2016-01-13 13:20:00,166.35,166.77,166.06,166.47,28006.0,154.6059,154.9963,154.3364,154.7174,28006.0
2016-01-13 13:30:00,166.46,166.47,165.58,165.58,12460.0,154.7081,154.7174,153.8903,153.8903,12460.0
2016-01-13 13:40:00,165.57,165.61,165.07,165.09,26096.0,153.881,153.9181,153.4163,153.4349,26096.0
2016-01-13 13:50:00,165.14,165.63,164.77,165.24,20037.0,153.4813,153.9367,153.1374,153.5743,20037.0
2016-01-13 14:00:00,165.15,165.21,164.39,164.39,43891.0,153.4906,153.5464,152.7843,152.7843,43891.0
2016-01-13 14:10:00,164.57,164.59,163.64,163.64,18177.0,152.9516,152.9702,152.0872,152.0872,18177.0
2016-01-13 14:20:00,163.64,164.53,163.52,164.53,61702.0,152.0872,152.9144,151.9757,152.9144,61702.0
2016-01-13 14:30:00,164.6,164.61,163.54,164.27,37310.0,152.9795,152.9887,151.9943,152.6727,37310.0
2016-01-13 14:40:00,164.28,164.28,163.54,163.92,25007.0,152.682,152.682,151.9943,152.3475,25007.0
2016-01-13 14:50:00,163.99,164.74,163.94,164.74,121722.0,152.4125,153.1096,152.366,153.1096,121722.0
2016-01-13 15:00:00,164.74,165.86,164.51,165.36,43637.0,153.1096,154.1505,152.8958,153.6858,43637.0
2016-01-13 15:10:00,165.39,165.93,164.69,165.93,36908.0,153.7137,154.2156,153.0631,154.2156,36908.0
2016-01-13 15:20:00,165.81,165.88,164.8,164.81,54033.0,154.104,154.1691,153.1653,153.1746,54033.0
2016-01-13 15:30:00,164.84,165.18,164.08,164.49,48045.0,153.2025,153.5185,152.4962,152.8772,48045.0
2016-01-13 15:40:00,164.34,164.5,163.77,163.89,42973.0,152.7378,152.8865,152.208,152.3196,42973.0
2016-01-13 15:50:00,163.9,164.28,163.81,163.83,93466.0,152.3289,152.682,152.2452,152.2638,93466.0
2016-01-14 09:30:00,163.89,164.0,163.23,163.6,9700.0,152.3196,152.4218,151.7062,152.05,9700.0
2016-01-14 09:40:00,163.92,165.11,163.61,164.11,11910.0,152.3475,153.4534,152.0593,152.524,11910.0
2016-01-14 09:50:00,164.29,164.9,163.33,163.35,11474.0,152.6913,153.2583,151.7991,151.8177,11474.0
2016-01-14 10:00:00,163.45,163.72,162.77,163.41,35527.0,151.9106,152.1616,151.2786,151.8735,35527.0
2016-01-14 10:10:00,163.5,163.75,163.0,163.52,78249.0,151.9571,152.1895,151.4924,151.9757,78249.0
2016-01-14 10:20:00,163.61,163.8,163.31,163.49,117826.0,152.0593,152.2359,151.7805,151.9478,117826.0
2016-01-14 10:30:00,163.49,164.52,163.39,164.36,64803.0,151.9478,152.9051,151.8549,152.7564,64803.0
2016-01-14 10:40:00,164.42,164.67,164.23,164.37,6702.0,152.8122,153.0445,152.6356,152.7657,6702.0
2016-01-14 10:50:00,164.56,165.1,164.54,164.97,8544.0,152.9423,153.4442,152.9237,153.3233,8544.0
2016-01-14 11:00:00,164.95,165.21,164.65,164.92,18408.0,153.3047,153.5464,153.0259,153.2769,18408.0
2016-01-14 11:10:00,164.79,164.96,164.64,164.92,5522.0,153.156,153.314,153.0166,153.2769,5522.0
2016-01-14 11:20:00,164.83,164.93,164.57,164.79,1600.0,153.1932,153.2862,152.9516,153.156,1600.0
2016-01-14 11:30:00,164.68,165.03,164.62,165.03,5120.0,153.0538,153.3791,152.998,153.3791,5120.0
2016-01-14 11:40:00,165.05,165.17,164.86,164.87,5142.0,153.3977,153.5092,153.2211,153.2304,5142.0
2016-01-14 11:50:00,164.95,165.43,164.95,165.4,4973.0,153.3047,153.7509,153.3047,153.723,4973.0
2016-01-14 12:00:00,165.3,165.5,164.95,164.95,10059.0,153.63,153.8159,153.3047,153.3047,10059.0
2016-01-14 12:10:00,165.04,165.04,164.59,164.84,8113.0,153.3884,153.3884,152.9702,153.2025,8113.0
2016-01-14 12:20:00,164.84,165.12,164.67,164.85,5934.0,153.2025,153.4627,153.0445,153.2118,5934.0
2016-01-14 12:30:00,164.94,165.0,164.76,164.83,7863.0,153.2954,153.3512,153.1282,153.1932,7863.0
2016-01-14 12:40:00,164.87,165.3,164.87,164.92,119693.0,153.2304,153.63,153.2304,153.2769,119693.0
2016-01-14 12:50:00,164.94,165.17,164.65,164.85,32120.0,153.2954,153.5092,153.0259,153.2118,32120.0
2016-01-14 13:00:00,164.93,165.78,164.8,165.69,66046.0,153.2862,154.0761,153.1653,153.9925,66046.0
2016-01-14 13:10:00,165.65,166.87,165.64,166.47,27521.0,153.9553,155.0892,153.946,154.7174,27521.0
2016-01-14 13:20:00,166.59,166.77,166.36,166.77,27848.0,154.829,154.9963,154.6152,154.9963,27848.0
2016-01-14 13:30:00,166.83,167.22,166.62,166.88,11022.0,155.052,155.4145,154.8568,155.0985,11022.0
2016-01-14 13:40:00,166.84,167.13,166.69,166.96,4443.0,155.0613,155.3308,154.9219,155.1728,4443.0
2016-01-14 13:50:00,166.91,167.14,166.78,167.02,6648.0,155.1264,155.3401,155.0055,155.2286,6648.0
2016-01-14 14:00:00,167.11,167.11,166.66,166.86,7024.0,155.3122,155.3122,154.894,155.0799,7024.0
2016-01-14 14:10:00,166.88,167.11,166.75,166.9,10730.0,155.0985,155.3122,154.9777,155.1171,10730.0
2016-01-14 14:20:00,166.9,167.16,166.86,166.91,56506.0,155.1171,155.3587,155.0799,155.1264,56506.0
2016-01-14 14:30:00,167.03,167.18,166.9,167.03,6719.0,155.2379,155.3773,155.1171,155.2379,6719.0
2016-01-14 14:40:00,167.01,167.18,167.0,167.1,4103.0,155.2193,155.3773,155.21,155.303,4103.0
2016-01-14 14:50:00,167.17,167.75,167.17,167.64,8869.0,155.368,155.9071,155.368,155.8048,8869.0
2016-01-14 15:00:00,167.58,167.61,167.29,167.41,5762.0,155.7491,155.7769,155.4795,155.5911,5762.0
2016-01-14 15:10:00,167.41,167.56,167.29,167.34,6212.0,155.5911,155.7305,155.4795,155.526,6212.0
2016-01-14 15:20:00,167.37,167.37,166.98,167.11,9823.0,155.5539,155.5539,155.1914,155.3122,9823.0
2016-01-14 15:30:00,167.11,167.13,166.57,166.81,52034.0,155.3122,155.3308,154.8104,155.0334,52034.0
2016-01-14 15:40:00,166.77,167.42,166.69,167.28,55422.0,154.9963,155.6004,154.9219,155.4702,55422.0
2016-01-14 15:50:00,167.28,167.54,167.06,167.17,90845.0,155.4702,155.7119,155.2658,155.368,90845.0
2016-01-15 09:30:00,166.34,166.5,160.47,165.6,84759.0,154.5966,154.7453,149.141,153.9089,84759.0
2016-01-15 09:40:00,165.46,165.46,163.89,164.99,25377.0,153.7787,153.7787,152.3196,153.3419,25377.0
2016-01-15 09:50:00,164.63,164.63,162.4,162.47,46092.0,153.0073,153.0073,150.9348,150.9998,46092.0
2016-01-15 10:00:00,162.67,162.9,162.02,162.25,24594.0,151.1857,151.3995,150.5816,150.7954,24594.0
2016-01-15 10:10:00,162.23,162.9,161.55,162.89,23903.0,150.7768,151.3995,150.1448,151.3902,23903.0
2016-01-15 10:20:00,162.91,163.31,162.57,163.07,40392.0,151.4088,151.7805,151.0928,151.5575,40392.0
2016-01-15 10:30:00,163.01,163.54,162.81,163.5,25331.0,151.5017,151.9943,151.3158,151.9571,25331.0
2016-01-15 10:40:00,163.49,163.55,163.22,163.31,13698.0,151.9478,152.0036,151.6969,151.7805,13698.0
2016-01-15 10:50:00,163.24,163.33,162.56,163.0,23501.0,151.7155,151.7991,151.0835,151.4924,23501.0
2016-01-15 11:00:00,162.87,163.15,162.56,162.93,21229.0,151.3716,151.6318,151.0835,151.4274,21229.0
2016-01-15 11:10:00,162.76,163.13,162.59,163.04,15500.0,151.2694,151.6132,151.1114,151.5296,15500.0
2016-01-15 11:20:00,162.99,163.0,162.21,162.55,33870.0,151.4831,151.4924,150.7582,151.0742,33870.0
2016-01-15 11:30:00,162.49,163.25,162.26,163.25,29157.0,151.0184,151.7248,150.8047,151.7248,29157.0
2016-01-15 11:40:00,163.02,163.09,162.31,162.31,30715.0,151.511,151.5761,150.8511,150.8511,30715.0
2016-01-15 11:50:00,162.23,162.49,162.01,162.14,19834.0,150.7768,151.0184,150.5723,150.6931,19834.0
2016-01-15 12:00:00,162.08,162.28,161.76,162.09,40878.0,150.6374,150.8232,150.34,150.6467,40878.0
2016-01-15 12:10:00,162.17,162.64,161.77,161.99,26221.0,150.721,151.1578,150.3492,150.5537,26221.0
2016-01-15 12:20:00,162.0,162.12,161.75,161.9,16711.0,150.563,150.6745,150.3307,150.4701,16711.0
2016-01-15 12:30:00,161.84,162.18,161.68,161.91,13762.0,150.4143,150.7303,150.2656,150.4794,13762.0
2016-01-15 12:40:00,161.76,162.51,161.09,162.21,35927.0,150.34,151.037,149.7173,150.7582,35927.0
2016-01-15 12:50:00,162.2,162.23,161.44,162.04,40574.0,150.7489,150.7768,150.0425,150.6002,40574.0
2016-01-15 13:00:00,162.04,162.35,161.5,161.68,17752.0,150.6002,150.8883,150.0983,150.2656,17752.0
2016-01-15 13:10:00,161.7,162.33,161.52,162.31,19452.0,150.2842,150.8697,150.1169,150.8511,19452.0
2016-01-15 13:20:00,162.39,162.56,162.04,162.43,28393.0,150.9255,151.0835,150.6002,150.9626,28393.0
2016-01-15 13:30:00,162.41,163.04,162.03,162.1,36356.0,150.9441,151.5296,150.5909,150.6559,36356.0
2016-01-15 13:40:00,162.15,162.71,162.09,162.24,18875.0,150.7024,151.2229,150.6467,150.7861,18875.0
2016-01-15 13:50:00,162.41,163.85,162.35,162.61,96339.0,150.9441,152.2824,150.8883,151.1299,96339.0
2016-01-15 14:00:00,162.6,163.15,162.46,163.0,26605.0,151.1206,151.6318,150.9905,151.4924,26605.0
2016-01-15 14:10:00,162.99,163.06,162.48,162.98,17774.0,151.4831,151.5482,151.0091,151.4738,17774.0
2016-01-15 14:20:00,163.06,163.14,162.67,162.67,45600.0,151.5482,151.6225,151.1857,151.1857,45600.0
2016-01-15 14:30:00,162.73,163.0,162.38,162.65,15044.0,151.2415,151.4924,150.9162,151.1671,15044.0
2016-01-15 14:40:00,162.84,163.15,162.42,162.69,21741.0,151.3437,151.6318,150.9534,151.2043,21741.0
2016-01-15 14:50:00,162.84,163.7,162.76,163.62,32985.0,151.3437,152.143,151.2694,152.0686,32985.0
2016-01-15 15:00:00,163.85,163.88,162.89,162.94,12579.0,152.2824,152.3103,151.3902,151.4366,12579.0
2016-01-15 15:10:00,163.05,163.25,162.15,162.45,23386.0,151.5389,151.7248,150.7024,150.9812,23386.0
2016-01-15 15:20:00,162.4,162.89,162.31,162.5,79623.0,150.9348,151.3902,150.8511,151.0277,79623.0
2016-01-15 15:30:00,162.41,162.69,162.27,162.29,52248.0,150.9441,151.2043,150.8139,150.8325,52248.0
2016-01-15 15:40:00,162.22,162.62,161.9,162.07,56790.0,150.7675,151.1392,150.4701,150.6281,56790.0
2016-01-15 15:50:00,162.13,162.26,161.9,162.16,86330.0,150.6838,150.8047,150.4701,150.7117,86330.0
2016-01-19 09:30:00,162.16,166.89,162.16,166.25,45087.0,150.7117,155.1078,150.7117,154.513,45087.0
2016-01-19 09:40:00,165.75,165.78,164.13,164.67,58281.0,154.0483,154.0761,152.5426,153.0445,58281.0
2016-01-19 09:50:00,164.66,165.7,164.11,165.56,33535.0,153.0352,154.0018,152.524,153.8717,33535.0
2016-01-19 10:00:00,165.67,167.01,165.43,166.43,67039.0,153.9739,155.2193,153.7509,154.6803,67039.0
2016-01-19 10:10:00,166.4,167.3,166.18,166.93,119627.0,154.6524,155.4888,154.4479,155.145,119627.0
2016-01-19 10:20:00,167.06,167.07,166.43,166.81,18140.0,155.2658,155.2751,154.6803,155.0334,18140.0
2016-01-19 10:30:00,166.73,167.36,166.6,166.6,23666.0,154.9591,155.5446,154.8383,154.8383,23666.0
2016-01-19 10:40:00,166.67,166.97,166.37,166.79,13666.0,154.9033,155.1821,154.6245,155.0148,13666.0
2016-01-19 10:50:00,166.89,166.97,166.07,166.4,18182.0,155.1078,155.1821,154.3457,154.6524,18182.0
2016-01-19 11:00:00,166.16,166.4,165.95,166.19,16120.0,154.4293,154.6524,154.2341,154.4572,16120.0
2016-01-19 11:10:00,166.24,166.37,165.7,166.21,26356.0,154.5037,154.6245,154.0018,154.4758,26356.0
2016-01-19 11:20:00,166.2,166.56,166.02,166.56,17629.0,154.4665,154.8011,154.2992,154.8011,17629.0
2016-01-19 11:30:00,166.66,166.72,166.06,166.08,29703.0,154.894,154.9498,154.3364,154.355,29703.0
2016-01-19 11:40:00,166.06,166.21,165.73,166.08,22610.0,154.3364,154.4758,154.0297,154.355,22610.0
2016-01-19 11:50:00,166.08,166.16,165.9,166.02,21312.0,154.355,154.4293,154.1877,154.2992,21312.0
2016-01-19 12:00:00,166.03,166.04,165.69,165.74,6400.0,154.3085,154.3178,153.9925,154.039,6400.0
2016-01-19 12:10:00,165.82,166.0,165.58,165.58,11846.0,154.1133,154.2806,153.8903,153.8903,11846.0
2016-01-19 12:20:00,165.65,165.79,165.43,165.74,13331.0,153.9553,154.0854,153.7509,154.039,13331.0
2016-01-19 12:30:00,165.98,166.14,165.77,166.0,11702.0,154.262,154.4107,154.0669,154.2806,11702.0
2016-01-19 12:40:00,165.9,165.96,165.49,165.66,8649.0,154.1877,154.2434,153.8066,153.9646,8649.0
2016-01-19 12:50:00,165.63,165.67,165.04,165.11,26242.0,153.9367,153.9739,153.3884,153.4534,26242.0
2016-01-19 13:00:00,165.08,165.25,164.51,164.58,39485.0,153.4256,153.5836,152.8958,152.9609,39485.0
2016-01-19 13:10:00,164.57,165.02,164.27,165.0,23809.0,152.9516,153.3698,152.6727,153.3512,23809.0
2016-01-19 13:20:00,165.0,165.12,164.7,164.84,21958.0,153.3512,153.4627,153.0724,153.2025,21958.0
2016-01-19 13:30:00,164.91,165.2,164.7,164.89,16983.0,153.2676,153.5371,153.0724,153.249,16983.0
2016-01-19 13:40:00,164.97,165.13,164.7,165.0,10690.0,153.3233,153.472,153.0724,153.3512,10690.0
2016-01-19 13:50:00,165.0,165.05,164.73,164.73,14082.0,153.3512,153.3977,153.1003,153.1003,14082.0
2016-01-19 14:00:00,164.79,164.93,164.38,164.39,5716.0,153.156,153.2862,152.775,152.7843,5716.0
2016-01-19 14:10:00,164.48,164.48,163.91,164.02,8257.0,152.8679,152.8679,152.3382,152.4404,8257.0
2016-01-19 14:20:00,163.97,163.98,163.69,163.76,9341.0,152.3939,152.4032,152.1337,152.1988,9341.0
2016-01-19 14:30:00,163.73,163.99,163.57,163.76,12583.0,152.1709,152.4125,152.0222,152.1988,12583.0
2016-01-19 14:40:00,163.89,163.89,163.19,163.29,28889.0,152.3196,152.3196,151.669,151.7619,28889.0
2016-01-19 14:50:00,163.39,164.04,163.28,164.03,23967.0,151.8549,152.459,151.7526,152.4497,23967.0
2016-01-19 15:00:00,163.97,164.38,163.82,164.2,16060.0,152.3939,152.775,152.2545,152.6077,16060.0
2016-01-19 15:10:00,164.28,164.29,163.46,163.46,17993.0,152.682,152.6913,151.9199,151.9199,17993.0
2016-01-19 15:20:00,163.54,164.02,163.54,163.81,126402.0,151.9943,152.4404,151.9943,152.2452,126402.0
2016-01-19 15:30:00,163.82,164.1,163.78,164.08,57618.0,152.2545,152.5148,152.2173,152.4962,57618.0
2016-01-19 15:40:00,164.02,165.52,163.99,165.45,36150.0,152.4404,153.8345,152.4125,153.7694,36150.0
2016-01-19 15:50:00,165.43,165.47,163.97,163.99,140335.0,153.7509,153.788,152.3939,152.4125,140335.0
2016-01-20 09:30:00,162.84,164.72,162.84,163.09,18735.0,151.3437,153.091,151.3437,151.5761,18735.0
2016-01-20 09:40:00,163.35,163.36,162.04,162.94,40003.0,151.8177,151.827,150.6002,151.4366,40003.0
2016-01-20 09:50:00,162.94,163.37,161.17,161.62,84483.0,151.4366,151.8363,149.7916,150.2098,84483.0
2016-01-20 10:00:00,161.89,162.1,161.52,161.84,22162.0,150.4608,150.6559,150.1169,150.4143,22162.0
2016-01-20 10:10:00,161.83,162.16,160.53,160.58,30201.0,150.405,150.7117,149.1968,149.2433,30201.0
2016-01-20 10:20:00,160.68,160.81,160.0,160.21,30436.0,149.3362,149.457,148.7042,148.8994,30436.0
2016-01-20 10:30:00,160.46,160.6,159.62,159.68,30511.0,149.1317,149.2618,148.351,148.4068,30511.0
2016-01-20 10:40:00,159.62,159.96,158.01,158.01,61146.0,148.351,148.667,146.8547,146.8547,61146.0
2016-01-20 10:50:00,158.07,159.08,157.77,157.83,41134.0,146.9105,147.8492,146.6316,146.6874,41134.0
2016-01-20 11:00:00,158.15,159.05,157.87,158.67,13162.0,146.9848,147.8213,146.7246,147.4681,13162.0
2016-01-20 11:10:00,158.63,159.33,158.63,158.74,107487.0,147.4309,148.0815,147.4309,147.5332,107487.0
2016-01-20 11:20:00,158.73,158.91,158.35,158.72,11798.0,147.5239,147.6912,147.1707,147.5146,11798.0
2016-01-20 11:30:00,158.83,159.25,158.77,158.77,13920.0,147.6168,148.0072,147.561,147.561,13920.0
2016-01-20 11:40:00,158.99,159.27,158.82,158.99,21937.0,147.7655,148.0257,147.6075,147.7655,21937.0
2016-01-20 11:50:00,158.99,159.19,158.63,158.94,9146.0,147.7655,147.9514,147.4309,147.719,9146.0
2016-01-20 12:00:00,159.14,159.2,158.08,158.47,8368.0,147.9049,147.9607,146.9198,147.2822,8368.0
2016-01-20 12:10:00,158.33,158.81,158.0,158.25,18711.0,147.1521,147.5982,146.8454,147.0778,18711.0
2016-01-20 12:20:00,158.22,158.45,157.45,157.73,23077.0,147.0499,147.2636,146.3342,146.5945,23077.0
2016-01-20 12:30:00,157.86,158.5,157.73,158.3,23092.0,146.7153,147.3101,146.5945,147.1242,23092.0
2016-01-20 12:40:00,158.12,158.6,157.75,158.25,14074.0,146.9569,147.403,146.6131,147.0778,14074.0
2016-01-20 12:50:00,158.03,159.06,158.03,158.69,15963.0,146.8733,147.8306,146.8733,147.4867,15963.0
2016-01-20 13:00:00,158.52,159.11,158.47,159.09,31261.0,147.3287,147.877,147.2822,147.8584,31261.0
2016-01-20 13:10:00,159.04,159.32,158.83,159.15,30675.0,147.812,148.0722,147.6168,147.9142,30675.0
2016-01-20 13:20:00,159.06,160.01,159.03,159.98,46369.0,147.8306,148.7135,147.8027,148.6856,46369.0
2016-01-20 13:30:00,159.94,160.61,159.82,160.41,63464.0,148.6484,149.2711,148.5369,149.0853,63464.0
2016-01-20 13:40:00,160.41,161.93,160.16,161.93,20565.0,149.0853,150.4979,148.8529,150.4979,20565.0
2016-01-20 13:50:00,161.72,162.3,161.72,162.3,11867.0,150.3028,150.8418,150.3028,150.8418,11867.0
2016-01-20 14:00:00,162.27,162.44,161.9,162.42,10329.0,150.8139,150.9719,150.4701,150.9534,10329.0
2016-01-20 14:10:00,162.53,163.91,162.52,163.78,21158.0,151.0556,152.3382,151.0463,152.2173,21158.0
2016-01-20 14:20:00,163.69,164.05,163.66,163.74,9401.0,152.1337,152.4683,152.1058,152.1802,9401.0
2016-01-20 14:30:00,163.91,163.91,162.37,162.89,40088.0,152.3382,152.3382,150.9069,151.3902,40088.0
2016-01-20 14:40:00,162.89,163.17,162.24,162.55,25153.0,151.3902,151.6504,150.7861,151.0742,25153.0
2016-01-20 14:50:00,162.63,163.16,162.63,162.86,31348.0,151.1485,151.6411,151.1485,151.3623,31348.0
2016-01-20 15:00:00,162.85,163.44,162.64,163.44,8149.0,151.353,151.9013,151.1578,151.9013,8149.0
2016-01-20 15:10:00,163.35,165.0,163.18,164.87,50519.0,151.8177,153.3512,151.6597,153.2304,50519.0
2016-01-20 15:20:00,164.87,166.1,164.87,166.1,50980.0,153.2304,154.3736,153.2304,154.3736,50980.0
2016-01-20 15:30:00,166.0,166.18,165.5,166.08,31836.0,154.2806,154.4479,153.8159,154.355,31836.0
2016-01-20 15:40:00,166.18,166.2,164.16,164.98,24145.0,154.4479,154.4665,152.5705,153.3326,24145.0
2016-01-20 15:50:00,165.0,165.26,164.6,164.78,49478.0,153.3512,153.5929,152.9795,153.1467,49478.0
2016-01-21 09:30:00,165.64,166.58,163.5,163.7,48815.0,153.946,154.8197,151.9571,152.143,48815.0
2016-01-21 09:40:00,164.18,164.38,163.48,163.64,21095.0,152.5891,152.775,151.9385,152.0872,21095.0
2016-01-21 09:50:00,163.55,164.64,163.3,163.99,17906.0,152.0036,153.0166,151.7712,152.4125,17906.0
2016-01-21 10:00:00,163.86,165.82,163.53,165.47,9950.0,152.2917,154.1133,151.985,153.788,9950.0
2016-01-21 10:10:00,165.99,166.4,165.82,166.17,13869.0,154.2713,154.6524,154.1133,154.4386,13869.0
2016-01-21 10:20:00,166.18,166.22,165.15,165.15,11362.0,154.4479,154.4851,153.4906,153.4906,11362.0
2016-01-21 10:30:00,165.46,165.99,165.46,165.83,10812.0,153.7787,154.2713,153.7787,154.1226,10812.0
2016-01-21 10:40:00,166.01,166.01,165.45,165.75,7853.0,154.2899,154.2899,153.7694,154.0483,7853.0
2016-01-21 10:50:00,165.26,165.57,165.24,165.29,10358.0,153.5929,153.881,153.5743,153.6207,10358.0
2016-01-21 11:00:00,164.79,165.98,164.75,165.8,8699.0,153.156,154.262,153.1189,154.0947,8699.0
2016-01-21 11:10:00,165.52,165.6,165.09,165.29,3600.0,153.8345,153.9089,153.4349,153.6207,3600.0
2016-01-21 11:20:00,165.09,165.8,164.89,164.95,10330.0,153.4349,154.0947,153.249,153.3047,10330.0
2016-01-21 11:30:00,165.04,165.67,165.04,165.67,14719.0,153.3884,153.9739,153.3884,153.9739,14719.0
2016-01-21 11:40:00,165.38,165.63,164.64,164.64,9889.0,153.7044,153.9367,153.0166,153.0166,9889.0
2016-01-21 11:50:00,164.91,165.42,164.83,165.42,16219.0,153.2676,153.7416,153.1932,153.7416,16219.0
2016-01-21 12:00:00,165.28,166.25,165.19,166.23,8518.0,153.6114,154.513,153.5278,154.4944,8518.0
2016-01-21 12:10:00,166.28,166.41,166.04,166.16,6927.0,154.5408,154.6617,154.3178,154.4293,6927.0
2016-01-21 12:20:00,166.15,166.23,165.81,166.06,4238.0,154.42,154.4944,154.104,154.3364,4238.0
2016-01-21 12:30:00,165.92,165.95,165.47,165.58,9598.0,154.2063,154.2341,153.788,153.8903,9598.0
2016-01-21 12:40:00,165.75,165.79,165.41,165.75,2886.0,154.0483,154.0854,153.7323,154.0483,2886.0
2016-01-21 12:50:00,165.76,165.99,165.75,165.85,4200.0,154.0576,154.2713,154.0483,154.1412,4200.0
2016-01-21 13:00:00,165.84,166.28,165.78,166.28,10368.0,154.1319,154.5408,154.0761,154.5408,10368.0
2016-01-21 13:10:00,166.31,166.44,166.22,166.44,6520.0,154.5687,154.6895,154.4851,154.6895,6520.0
2016-01-21 13:20:00,166.26,166.48,165.96,166.31,12087.0,154.5223,154.7267,154.2434,154.5687,12087.0
2016-01-21 13:30:00,166.06,166.71,166.0,166.65,15015.0,154.3364,154.9405,154.2806,154.8847,15015.0
2016-01-21 13:40:00,166.65,167.24,166.58,166.94,11192.0,154.8847,155.4331,154.8197,155.1542,11192.0
2016-01-21 13:50:00,166.77,166.92,166.18,166.35,5164.0,154.9963,155.1357,154.4479,154.6059,5164.0
2016-01-21 14:00:00,166.45,166.6,166.28,166.48,10846.0,154.6988,154.8383,154.5408,154.7267,10846.0
2016-01-21 14:10:00,166.24,166.24,165.46,165.5,30721.0,154.5037,154.5037,153.7787,153.8159,30721.0
2016-01-21 14:20:00,165.49,166.17,165.31,166.17,14371.0,153.8066,154.4386,153.6393,154.4386,14371.0
2016-01-21 14:30:00,166.24,166.66,166.13,166.64,5946.0,154.5037,154.894,154.4014,154.8754,5946.0
2016-01-21 14:40:00,166.55,166.67,165.86,165.89,6613.0,154.7918,154.9033,154.1505,154.1784,6613.0
2016-01-21 14:50:00,165.98,166.44,165.95,166.21,4092.0,154.262,154.6895,154.2341,154.4758,4092.0
2016-01-21 15:00:00,166.36,166.36,165.55,165.56,8101.0,154.6152,154.6152,153.8624,153.8717,8101.0
2016-01-21 15:10:00,165.56,166.55,165.56,166.36,14242.0,153.8717,154.7918,153.8717,154.6152,14242.0
2016-01-21 15:20:00,166.09,166.59,166.08,166.35,9295.0,154.3643,154.829,154.355,154.6059,9295.0
2016-01-21 15:30:00,166.35,166.78,166.35,166.55,7046.0,154.6059,155.0055,154.6059,154.7918,7046.0
2016-01-21 15:40:00,166.72,166.99,166.12,166.78,13536.0,154.9498,155.2007,154.3921,155.0055,13536.0
2016-01-21 15:50:00,166.61,166.78,166.06,166.1,29829.0,154.8475,155.0055,154.3364,154.3736,29829.0
2016-01-22 09:30:00,167.44,168.23,165.92,168.23,38006.0,155.619,156.3532,154.2063,156.3532,38006.0
2016-01-22 09:40:00,167.52,167.52,166.28,166.33,25705.0,155.6933,155.6933,154.5408,154.5873,25705.0
2016-01-22 09:50:00,166.24,167.58,166.19,167.03,24689.0,154.5037,155.7491,154.4572,155.2379,24689.0
2016-01-22 10:00:00,167.03,167.23,166.48,167.01,10500.0,155.2379,155.4238,154.7267,155.2193,10500.0
2016-01-22 10:10:00,167.01,167.32,166.75,167.13,3400.0,155.2193,155.5074,154.9777,155.3308,3400.0
2016-01-22 10:20:00,166.84,166.87,166.43,166.68,8810.0,155.0613,155.0892,154.6803,154.9126,8810.0
2016-01-22 10:30:00,166.69,167.13,166.35,166.46,19185.0,154.9219,155.3308,154.6059,154.7081,19185.0
2016-01-22 10:40:00,166.45,166.91,166.0,166.5,27109.0,154.6988,155.1264,154.2806,154.7453,27109.0
2016-01-22 10:50:00,166.7,166.97,166.19,166.74,30033.0,154.9312,155.1821,154.4572,154.9684,30033.0
2016-01-22 11:00:00,166.89,166.89,166.13,166.13,15007.0,155.1078,155.1078,154.4014,154.4014,15007.0
2016-01-22 11:10:00,166.06,166.77,166.04,166.51,16683.0,154.3364,154.9963,154.3178,154.7546,16683.0
2016-01-22 11:20:00,166.52,166.71,166.32,166.53,12750.0,154.7639,154.9405,154.578,154.7732,12750.0
2016-01-22 11:30:00,166.61,166.61,165.83,165.83,8175.0,154.8475,154.8475,154.1226,154.1226,8175.0
2016-01-22 11:40:00,165.99,166.32,165.86,165.87,22273.0,154.2713,154.578,154.1505,154.1598,22273.0
2016-01-22 11:50:00,165.64,166.25,165.64,166.25,2002.0,153.946,154.513,153.946,154.513,2002.0
2016-01-22 12:00:00,166.23,166.59,166.17,166.32,24335.0,154.4944,154.829,154.4386,154.578,24335.0
2016-01-22 12:10:00,166.4,166.77,166.26,166.68,42843.0,154.6524,154.9963,154.5223,154.9126,42843.0
2016-01-22 12:20:00,166.68,167.03,166.55,166.7,36916.0,154.9126,155.2379,154.7918,154.9312,36916.0
2016-01-22 12:30:00,166.91,167.05,166.7,166.72,21210.0,155.1264,155.2565,154.9312,154.9498,21210.0
2016-01-22 12:40:00,166.9,167.07,166.7,167.04,13742.0,155.1171,155.2751,154.9312,155.2472,13742.0
2016-01-22 12:50:00,166.93,167.31,166.78,167.26,25620.0,155.145,155.4981,155.0055,155.4517,25620.0
2016-01-22 13:00:00,167.3,167.45,166.91,167.27,38289.0,155.4888,155.6282,155.1264,155.461,38289.0
2016-01-22 13:10:00,167.06,167.46,167.0,167.13,43597.0,155.2658,155.6375,155.21,155.3308,43597.0
2016-01-22 13:20:00,167.36,167.63,167.13,167.32,19806.0,155.5446,155.7955,155.3308,155.5074,19806.0
2016-01-22 13:30:00,167.58,167.71,167.18,167.3,40908.0,155.7491,155.8699,155.3773,155.4888,40908.0
2016-01-22 13:40:00,167.4,167.53,167.24,167.45,9010.0,155.5818,155.7026,155.4331,155.6282,9010.0
2016-01-22 13:50:00,167.6,167.6,167.45,167.5,2745.0,155.7677,155.7677,155.6282,155.6747,2745.0
2016-01-22 14:00:00,167.5,167.56,167.34,167.56,4899.0,155.6747,155.7305,155.526,155.7305,4899.0
2016-01-22 14:10:00,167.49,167.58,167.36,167.36,4690.0,155.6654,155.7491,155.5446,155.5446,4690.0
2016-01-22 14:20:00,167.41,167.42,166.91,167.05,16563.0,155.5911,155.6004,155.1264,155.2565,16563.0
2016-01-22 14:30:00,166.99,167.22,166.75,166.75,7309.0,155.2007,155.4145,154.9777,154.9777,7309.0
2016-01-22 14:40:00,166.83,167.11,166.75,167.0,19330.0,155.052,155.3122,154.9777,155.21,19330.0
2016-01-22 14:50:00,166.9,166.92,166.61,166.64,13130.0,155.1171,155.1357,154.8475,154.8754,13130.0
2016-01-22 15:00:00,166.78,166.98,166.24,166.24,20333.0,155.0055,155.1914,154.5037,154.5037,20333.0
2016-01-22 15:10:00,166.24,166.59,166.11,166.41,17246.0,154.5037,154.829,154.3828,154.6617,17246.0
2016-01-22 15:20:00,166.45,166.52,166.19,166.48,13715.0,154.6988,154.7639,154.4572,154.7267,13715.0
2016-01-22 15:30:00,166.51,166.56,166.16,166.38,23303.0,154.7546,154.8011,154.4293,154.6338,23303.0
2016-01-22 15:40:00,166.37,166.53,166.02,166.14,42297.0,154.6245,154.7732,154.2992,154.4107,42297.0
2016-01-22 15:50:00,166.14,166.28,165.97,166.13,69619.0,154.4107,154.5408,154.2527,154.4014,69619.0
2016-01-25 09:30:00,166.22,166.81,165.32,165.78,8841.0,154.4851,155.0334,153.6486,154.0761,8841.0
2016-01-25 09:40:00,166.28,166.28,166.06,166.25,400.0,154.5408,154.5408,154.3364,154.513,400.0
2016-01-25 09:50:00,165.9,166.22,164.81,164.81,14055.0,154.1877,154.4851,153.1746,153.1746,14055.0
2016-01-25 10:00:00,164.98,165.04,164.25,164.25,4878.0,153.3326,153.3884,152.6542,152.6542,4878.0
2016-01-25 10:10:00,164.08,164.27,163.87,164.04,6663.0,152.4962,152.6727,152.301,152.459,6663.0
2016-01-25 10:20:00,164.04,164.49,163.94,164.17,8377.0,152.459,152.8772,152.366,152.5798,8377.0
2016-01-25 10:30:00,164.2,164.34,164.08,164.11,4631.0,152.6077,152.7378,152.4962,152.524,4631.0
2016-01-25 10:40:00,164.17,164.29,163.75,163.98,9101.0,152.5798,152.6913,152.1895,152.4032,9101.0
2016-01-25 10:50:00,163.96,164.11,163.63,163.77,2800.0,152.3846,152.524,152.0779,152.208,2800.0
2016-01-25 11:00:00,163.62,163.91,163.28,163.9,23529.0,152.0686,152.3382,151.7526,152.3289,23529.0
2016-01-25 11:10:00,163.9,164.64,163.78,164.61,6959.0,152.3289,153.0166,152.2173,152.9887,6959.0
2016-01-25 11:20:00,164.66,164.84,164.54,164.6,5804.0,153.0352,153.2025,152.9237,152.9795,5804.0
2016-01-25 11:30:00,164.83,164.83,164.37,164.62,4900.0,153.1932,153.1932,152.7657,152.998,4900.0
2016-01-25 11:40:00,164.86,164.99,164.36,164.56,10585.0,153.2211,153.3419,152.7564,152.9423,10585.0
2016-01-25 11:50:00,164.6,165.08,164.37,165.08,8400.0,152.9795,153.4256,152.7657,153.4256,8400.0
2016-01-25 12:00:00,164.82,165.0,164.47,164.65,17343.0,153.1839,153.3512,152.8586,153.0259,17343.0
2016-01-25 12:10:00,164.65,164.79,164.12,164.75,10678.0,153.0259,153.156,152.5333,153.1189,10678.0
2016-01-25 12:20:00,164.55,164.81,164.36,164.37,12591.0,152.933,153.1746,152.7564,152.7657,12591.0
2016-01-25 12:30:00,164.6,164.65,164.29,164.47,3914.0,152.9795,153.0259,152.6913,152.8586,3914.0
2016-01-25 12:40:00,164.66,164.76,164.21,164.34,10415.0,153.0352,153.1282,152.617,152.7378,10415.0
2016-01-25 12:50:00,164.31,164.46,164.03,164.38,2408.0,152.7099,152.8493,152.4497,152.775,2408.0
2016-01-25 13:00:00,164.6,164.77,164.26,164.66,19362.0,152.9795,153.1374,152.6635,153.0352,19362.0
2016-01-25 13:10:00,164.69,164.82,164.34,164.61,5748.0,153.0631,153.1839,152.7378,152.9887,5748.0
2016-01-25 13:20:00,164.59,164.75,164.36,164.38,2932.0,152.9702,153.1189,152.7564,152.775,2932.0
2016-01-25 13:30:00,164.45,164.78,164.45,164.53,19335.0,152.84,153.1467,152.84,152.9144,19335.0
2016-01-25 13:40:00,164.54,164.54,164.28,164.31,3869.0,152.9237,152.9237,152.682,152.7099,3869.0
2016-01-25 13:50:00,164.28,164.33,164.1,164.13,1325.0,152.682,152.7285,152.5148,152.5426,1325.0
2016-01-25 14:00:00,164.13,164.29,163.83,164.29,1726.0,152.5426,152.6913,152.2638,152.6913,1726.0
2016-01-25 14:10:00,164.21,164.23,164.06,164.06,4230.0,152.617,152.6356,152.4776,152.4776,4230.0
2016-01-25 14:20:00,164.06,164.06,163.83,163.95,2389.0,152.4776,152.4776,152.2638,152.3753,2389.0
2016-01-25 14:30:00,163.93,163.93,163.37,163.62,2811.0,152.3568,152.3568,151.8363,152.0686,2811.0
2016-01-25 14:40:00,163.5,163.94,163.44,163.81,5557.0,151.9571,152.366,151.9013,152.2452,5557.0
2016-01-25 14:50:00,163.85,164.22,163.76,164.22,5200.0,152.2824,152.6263,152.1988,152.6263,5200.0
2016-01-25 15:00:00,164.17,164.47,163.54,163.56,5368.0,152.5798,152.8586,151.9943,152.0129,5368.0
2016-01-25 15:10:00,163.64,163.92,163.35,163.92,6985.0,152.0872,152.3475,151.8177,152.3475,6985.0
2016-01-25 15:20:00,163.82,163.82,163.23,163.52,6600.0,152.2545,152.2545,151.7062,151.9757,6600.0
2016-01-25 15:30:00,163.51,163.72,163.27,163.47,5875.0,151.9664,152.1616,151.7433,151.9292,5875.0
2016-01-25 15:40:00,163.41,163.71,163.11,163.31,9514.0,151.8735,152.1523,151.5946,151.7805,9514.0
2016-01-25 15:50:00,163.33,163.77,163.16,163.39,30173.0,151.7991,152.208,151.6411,151.8549,30173.0
2016-01-26 09:30:00,163.25,164.84,163.01,163.4,12210.0,151.7248,153.2025,151.5017,151.8642,12210.0
2016-01-26 09:40:00,163.62,164.11,163.44,163.78,5817.0,152.0686,152.524,151.9013,152.2173,5817.0
2016-01-26 09:50:00,163.56,163.84,163.03,163.58,27403.0,152.0129,152.2731,151.5203,152.0315,27403.0
2016-01-26 10:00:00,163.6,165.08,163.6,165.08,6144.0,152.05,153.4256,152.05,153.4256,6144.0
2016-01-26 10:10:00,165.14,165.22,164.89,165.19,2750.0,153.4813,153.5557,153.249,153.5278,2750.0
2016-01-26 10:20:00,165.04,165.1,164.64,164.65,10913.0,153.3884,153.4442,153.0166,153.0259,10913.0
2016-01-26 10:30:00,164.63,164.63,164.29,164.54,1984.0,153.0073,153.0073,152.6913,152.9237,1984.0
2016-01-26 10:40:00,164.73,164.98,164.5,164.63,4967.0,153.1003,153.3326,152.8865,153.0073,4967.0
2016-01-26 10:50:00,164.16,164.19,163.3,163.34,7259.0,152.5705,152.5984,151.7712,151.8084,7259.0
2016-01-26 11:00:00,163.34,163.89,163.29,163.53,14613.0,151.8084,152.3196,151.7619,151.985,14613.0
2016-01-26 11:10:00,163.41,163.59,163.29,163.46,11158.0,151.8735,152.0408,151.7619,151.9199,11158.0
2016-01-26 11:20:00,163.32,163.71,163.14,163.67,34417.0,151.7898,152.1523,151.6225,152.1151,34417.0
2016-01-26 11:30:00,163.53,163.59,163.4,163.4,2750.0,151.985,152.0408,151.8642,151.8642,2750.0
2016-01-26 11:40:00,163.52,164.17,163.52,164.16,5491.0,151.9757,152.5798,151.9757,152.5705,5491.0
2016-01-26 11:50:00,164.18,164.63,164.13,164.5,10879.0,152.5891,153.0073,152.5426,152.8865,10879.0
2016-01-26 12:00:00,164.57,164.92,164.57,164.89,18637.0,152.9516,153.2769,152.9516,153.249,18637.0
2016-01-26 12:10:00,164.88,165.17,164.86,164.95,17957.0,153.2397,153.5092,153.2211,153.3047,17957.0
2016-01-26 12:20:00,165.08,165.54,165.08,165.43,4980.0,153.4256,153.8531,153.4256,153.7509,4980.0
2016-01-26 12:30:00,165.34,165.53,165.26,165.26,1748.0,153.6672,153.8438,153.5929,153.5929,1748.0
2016-01-26 12:40:00,165.27,165.29,164.84,165.25,22338.0,153.6021,153.6207,153.2025,153.5836,22338.0
2016-01-26 12:50:00,165.05,165.24,164.74,164.97,2280.0,153.3977,153.5743,153.1096,153.3233,2280.0
2016-01-26 13:00:00,165.01,165.21,164.87,164.99,5100.0,153.3605,153.5464,153.2304,153.3419,5100.0
2016-01-26 13:10:00,164.96,164.96,164.81,164.88,1300.0,153.314,153.314,153.1746,153.2397,1300.0
2016-01-26 13:20:00,164.84,164.95,164.84,164.92,1100.0,153.2025,153.3047,153.2025,153.2769,1100.0
2016-01-26 13:30:00,164.75,164.85,164.54,164.55,1873.0,153.1189,153.2118,152.9237,152.933,1873.0
2016-01-26 13:40:00,164.63,164.71,164.54,164.61,3244.0,153.0073,153.0817,152.9237,152.9887,3244.0
2016-01-26 13:50:00,164.73,164.75,164.69,164.69,500.0,153.1003,153.1189,153.0631,153.0631,500.0
2016-01-26 14:00:00,164.65,164.65,164.33,164.35,1478.0,153.0259,153.0259,152.7285,152.7471,1478.0
2016-01-26 14:10:00,164.44,164.66,164.24,164.66,2795.0,152.8307,153.0352,152.6449,153.0352,2795.0
2016-01-26 14:20:00,164.47,164.75,164.47,164.47,3720.0,152.8586,153.1189,152.8586,152.8586,3720.0
2016-01-26 14:30:00,164.53,164.54,164.28,164.35,3542.0,152.9144,152.9237,152.682,152.7471,3542.0
2016-01-26 14:40:00,164.41,164.49,164.3,164.37,2070.0,152.8029,152.8772,152.7006,152.7657,2070.0
2016-01-26 14:50:00,164.36,164.69,164.3,164.47,3964.0,152.7564,153.0631,152.7006,152.8586,3964.0
2016-01-26 15:00:00,164.35,164.46,164.05,164.25,19006.0,152.7471,152.8493,152.4683,152.6542,19006.0
2016-01-26 15:10:00,164.33,164.33,164.07,164.11,5100.0,152.7285,152.7285,152.4869,152.524,5100.0
2016-01-26 15:20:00,163.97,164.26,163.9,164.24,6543.0,152.3939,152.6635,152.3289,152.6449,6543.0
2016-01-26 15:30:00,164.53,164.53,163.98,164.34,2461.0,152.9144,152.9144,152.4032,152.7378,2461.0
2016-01-26 15:40:00,164.17,164.97,164.17,164.55,3805.0,152.5798,153.3233,152.5798,152.933,3805.0
2016-01-26 15:50:00,164.63,164.67,164.24,164.61,23304.0,153.0073,153.0445,152.6449,152.9887,23304.0
2016-01-27 09:30:00,165.35,165.53,163.88,164.24,12392.0,153.6765,153.8438,152.3103,152.6449,12392.0
2016-01-27 09:40:00,164.01,164.8,164.01,164.7,7356.0,152.4311,153.1653,152.4311,153.0724,7356.0
2016-01-27 09:50:00,164.7,164.7,164.23,164.5,22914.0,153.0724,153.0724,152.6356,152.8865,22914.0
2016-01-27 10:00:00,164.48,164.48,164.01,164.4,21196.0,152.8679,152.8679,152.4311,152.7936,21196.0
2016-01-27 10:10:00,164.44,164.47,163.84,163.85,21841.0,152.8307,152.8586,152.2731,152.2824,21841.0
2016-01-27 10:20:00,163.83,164.07,163.5,163.53,15930.0,152.2638,152.4869,151.9571,151.985,15930.0
2016-01-27 10:30:00,163.4,163.88,163.22,163.86,40918.0,151.8642,152.3103,151.6969,152.2917,40918.0
2016-01-27 10:40:00,163.67,163.79,163.34,163.36,14585.0,152.1151,152.2266,151.8084,151.827,14585.0
2016-01-27 10:50:00,163.41,163.72,163.41,163.68,20989.0,151.8735,152.1616,151.8735,152.1244,20989.0
2016-01-27 11:00:00,163.68,163.93,163.63,163.9,20150.0,152.1244,152.3568,152.0779,152.3289,20150.0
2016-01-27 11:10:00,163.8,164.06,163.69,164.06,7422.0,152.2359,152.4776,152.1337,152.4776,7422.0
2016-01-27 11:20:00,164.05,164.05,163.56,163.6,16340.0,152.4683,152.4683,152.0129,152.05,16340.0
2016-01-27 11:30:00,163.53,163.61,163.03,163.36,18539.0,151.985,152.0593,151.5203,151.827,18539.0
2016-01-27 11:40:00,163.27,163.59,163.15,163.59,3000.0,151.7433,152.0408,151.6318,152.0408,3000.0
2016-01-27 11:50:00,163.41,163.68,163.22,163.67,19080.0,151.8735,152.1244,151.6969,152.1151,19080.0
2016-01-27 12:00:00,163.68,164.11,163.68,163.82,2274.0,152.1244,152.524,152.1244,152.2545,2274.0
2016-01-27 12:10:00,163.71,164.19,163.71,164.13,2450.0,152.1523,152.5984,152.1523,152.5426,2450.0
2016-01-27 12:20:00,164.07,164.07,163.71,163.74,6743.0,152.4869,152.4869,152.1523,152.1802,6743.0
2016-01-27 12:30:00,163.67,163.67,163.17,163.33,26610.0,152.1151,152.1151,151.6504,151.7991,26610.0
2016-01-27 12:40:00,163.24,163.5,163.22,163.47,4104.0,151.7155,151.9571,151.6969,151.9292,4104.0
2016-01-27 12:50:00,163.42,163.45,163.31,163.33,2483.0,151.8828,151.9106,151.7805,151.7991,2483.0
2016-01-27 13:00:00,163.42,163.45,163.3,163.31,4600.0,151.8828,151.9106,151.7712,151.7805,4600.0
2016-01-27 13:10:00,163.41,163.5,163.09,163.2,8700.0,151.8735,151.9571,151.5761,151.6783,8700.0
2016-01-27 13:20:00,163.15,163.39,163.15,163.33,22768.0,151.6318,151.8549,151.6318,151.7991,22768.0
2016-01-27 13:30:00,163.25,163.46,163.11,163.2,54349.0,151.7248,151.9199,151.5946,151.6783,54349.0
2016-01-27 13:40:00,163.11,163.19,162.83,162.87,10139.0,151.5946,151.669,151.3344,151.3716,10139.0
2016-01-27 13:50:00,162.81,163.13,162.72,162.75,7100.0,151.3158,151.6132,151.2322,151.2601,7100.0
2016-01-27 14:00:00,162.89,163.19,162.38,162.81,86600.0,151.3902,151.669,150.9162,151.3158,86600.0
2016-01-27 14:10:00,162.71,163.01,162.42,163.01,71404.0,151.2229,151.5017,150.9534,151.5017,71404.0
2016-01-27 14:20:00,163.03,163.27,162.98,163.13,19049.0,151.5203,151.7433,151.4738,151.6132,19049.0
2016-01-27 14:30:00,163.06,163.19,162.54,162.54,46127.0,151.5482,151.669,151.0649,151.0649,46127.0
2016-01-27 14:40:00,162.49,162.52,162.1,162.39,13514.0,151.0184,151.0463,150.6559,150.9255,13514.0
2016-01-27 14:50:00,162.42,162.42,161.16,161.2,9741.0,150.9534,150.9534,149.7823,149.8195,9741.0
2016-01-27 15:00:00,161.14,161.15,160.34,160.49,16201.0,149.7637,149.773,149.0202,149.1596,16201.0
2016-01-27 15:10:00,160.49,160.67,159.74,160.4,81595.0,149.1596,149.3269,148.4626,149.076,81595.0
2016-01-27 15:20:00,160.51,161.09,160.4,160.99,14385.0,149.1782,149.7173,149.076,149.6243,14385.0
2016-01-27 15:30:00,161.13,161.25,160.77,160.99,10335.0,149.7544,149.866,149.4198,149.6243,10335.0
2016-01-27 15:40:00,160.86,161.75,160.74,161.48,47393.0,149.5035,150.3307,149.392,150.0797,47393.0
2016-01-27 15:50:00,161.52,161.65,160.89,161.23,212604.0,150.1169,150.2377,149.5314,149.8474,212604.0
2016-01-28 09:30:00,161.31,162.7,161.03,161.16,15723.0,149.9217,151.2136,149.6615,149.7823,15723.0
2016-01-28 09:40:00,161.56,162.49,161.55,161.7,4516.0,150.1541,151.0184,150.1448,150.2842,4516.0
2016-01-28 09:50:00,161.84,161.84,161.14,161.55,2000.0,150.4143,150.4143,149.7637,150.1448,2000.0
2016-01-28 10:00:00,161.51,161.59,160.74,160.75,4304.0,150.1076,150.182,149.392,149.4013,4304.0
2016-01-28 10:10:00,160.77,160.77,159.92,159.93,2954.0,149.4198,149.4198,148.6299,148.6391,2954.0
2016-01-28 10:20:00,159.55,159.89,159.19,159.19,7762.0,148.286,148.602,147.9514,147.9514,7762.0
2016-01-28 10:30:00,159.02,159.58,158.83,159.26,15712.0,147.7934,148.3139,147.6168,148.0164,15712.0
2016-01-28 10:40:00,159.29,159.93,159.2,159.93,9723.0,148.0443,148.6391,147.9607,148.6391,9723.0
2016-01-28 10:50:00,160.06,160.5,160.01,160.3,13587.0,148.76,149.1689,148.7135,148.983,13587.0
2016-01-28 11:00:00,160.14,162.0,160.13,161.87,15900.0,148.8343,150.563,148.825,150.4422,15900.0
2016-01-28 11:10:00,162.01,162.04,161.5,161.68,34235.0,150.5723,150.6002,150.0983,150.2656,34235.0
2016-01-28 11:20:00,161.68,161.89,161.04,161.18,4075.0,150.2656,150.4608,149.6708,149.8009,4075.0
2016-01-28 11:30:00,160.9,161.57,160.44,160.44,36621.0,149.5407,150.1634,149.1131,149.1131,36621.0
2016-01-28 11:40:00,160.43,160.6,160.0,160.1,70930.0,149.1038,149.2618,148.7042,148.7971,70930.0
2016-01-28 11:50:00,160.15,160.72,160.11,160.13,10210.0,148.8436,149.3734,148.8064,148.825,10210.0
2016-01-28 12:00:00,160.12,160.42,160.12,160.35,2200.0,148.8157,149.0946,148.8157,149.0295,2200.0
2016-01-28 12:10:00,160.19,160.6,159.98,160.27,6500.0,148.8808,149.2618,148.6856,148.9551,6500.0
2016-01-28 12:20:00,160.21,160.59,160.21,160.42,4111.0,148.8994,149.2526,148.8994,149.0946,4111.0
2016-01-28 12:30:00,160.43,160.89,160.43,160.51,8688.0,149.1038,149.5314,149.1038,149.1782,8688.0
2016-01-28 12:40:00,160.55,160.55,160.18,160.19,8232.0,149.2154,149.2154,148.8715,148.8808,8232.0
2016-01-28 12:50:00,160.34,160.34,159.73,159.78,2110.0,149.0202,149.0202,148.4533,148.4997,2110.0
2016-01-28 13:00:00,159.85,160.17,159.8,159.84,9647.0,148.5648,148.8622,148.5183,148.5555,9647.0
2016-01-28 13:10:00,160.18,160.27,159.51,159.56,10745.0,148.8715,148.9551,148.2488,148.2953,10745.0
2016-01-28 13:20:00,159.08,159.5,159.08,159.35,3300.0,147.8492,148.2395,147.8492,148.1001,3300.0
2016-01-28 13:30:00,159.49,159.65,159.31,159.65,4800.0,148.2302,148.3789,148.0629,148.3789,4800.0
2016-01-28 13:40:00,159.55,159.77,159.38,159.59,3300.0,148.286,148.4904,148.128,148.3232,3300.0
2016-01-28 13:50:00,159.48,159.67,158.8,158.9,7843.0,148.2209,148.3975,147.5889,147.6819,7843.0
2016-01-28 14:00:00,158.89,159.97,158.89,159.97,2829.0,147.6726,148.6763,147.6726,148.6763,2829.0
2016-01-28 14:10:00,159.98,159.98,159.51,159.51,3000.0,148.6856,148.6856,148.2488,148.2488,3000.0
2016-01-28 14:20:00,159.42,160.04,159.2,160.0,3622.0,148.1652,148.7414,147.9607,148.7042,3622.0
2016-01-28 14:30:00,160.19,160.3,159.67,159.79,17699.0,148.8808,148.983,148.3975,148.509,17699.0
2016-01-28 14:40:00,159.92,159.92,159.22,159.31,3242.0,148.6299,148.6299,147.9793,148.0629,3242.0
2016-01-28 14:50:00,159.29,159.44,159.17,159.44,5191.0,148.0443,148.1837,147.9328,148.1837,5191.0
2016-01-28 15:00:00,159.2,159.57,159.18,159.51,6049.0,147.9607,148.3046,147.9421,148.2488,6049.0
2016-01-28 15:10:00,159.56,159.92,159.55,159.56,14285.0,148.2953,148.6299,148.286,148.2953,14285.0
2016-01-28 15:20:00,159.64,159.92,159.57,159.72,19230.0,148.3696,148.6299,148.3046,148.444,19230.0
2016-01-28 15:30:00,159.67,159.98,159.6,159.62,35982.0,148.3975,148.6856,148.3324,148.351,35982.0
2016-01-28 15:40:00,159.7,159.82,159.19,159.64,46540.0,148.4254,148.5369,147.9514,148.3696,46540.0
2016-01-28 15:50:00,159.64,159.96,159.59,159.78,29467.0,148.3696,148.667,148.3232,148.4997,29467.0
2016-01-29 09:30:00,160.62,161.25,158.12,161.0,7761.0,149.2804,149.866,146.9569,149.6336,7761.0
2016-01-29 09:40:00,160.78,162.05,160.66,161.87,16614.0,149.4291,150.6095,149.3176,150.4422,16614.0
2016-01-29 09:50:00,161.86,163.45,161.86,162.17,7707.0,150.4329,151.9106,150.4329,150.721,7707.0
2016-01-29 10:00:00,162.47,162.49,161.63,161.81,23725.0,150.9998,151.0184,150.2191,150.3864,23725.0
2016-01-29 10:10:00,161.91,163.0,161.87,163.0,21366.0,150.4794,151.4924,150.4422,151.4924,21366.0
2016-01-29 10:20:00,163.0,163.11,162.07,162.07,18442.0,151.4924,151.5946,150.6281,150.6281,18442.0
2016-01-29 10:30:00,161.99,162.67,161.95,162.64,7210.0,150.5537,151.1857,150.5165,151.1578,7210.0
2016-01-29 10:40:00,162.5,162.62,162.07,162.17,9813.0,151.0277,151.1392,150.6281,150.721,9813.0
2016-01-29 10:50:00,162.32,162.32,161.53,161.6,9258.0,150.8604,150.8604,150.1262,150.1912,9258.0
2016-01-29 11:00:00,161.68,161.87,161.54,161.87,3390.0,150.2656,150.4422,150.1355,150.4422,3390.0
2016-01-29 11:10:00,162.0,162.0,161.55,161.55,5240.0,150.563,150.563,150.1448,150.1448,5240.0
2016-01-29 11:20:00,161.55,162.04,161.55,161.93,4662.0,150.1448,150.6002,150.1448,150.4979,4662.0
2016-01-29 11:30:00,161.84,161.93,161.58,161.83,7200.0,150.4143,150.4979,150.1727,150.405,7200.0
2016-01-29 11:40:00,161.77,162.03,161.7,161.89,20965.0,150.3492,150.5909,150.2842,150.4608,20965.0
2016-01-29 11:50:00,161.89,162.35,161.87,162.19,3092.0,150.4608,150.8883,150.4422,150.7396,3092.0
2016-01-29 12:00:00,162.18,162.41,162.18,162.41,4517.0,150.7303,150.9441,150.7303,150.9441,4517.0
2016-01-29 12:10:00,162.47,162.81,162.47,162.8,6150.0,150.9998,151.3158,150.9998,151.3065,6150.0
2016-01-29 12:20:00,162.69,162.88,162.35,162.46,30118.0,151.2043,151.3809,150.8883,150.9905,30118.0
2016-01-29 12:30:00,162.46,162.49,162.26,162.38,8574.0,150.9905,151.0184,150.8047,150.9162,8574.0
2016-01-29 12:40:00,162.44,162.46,162.04,162.04,5100.0,150.9719,150.9905,150.6002,150.6002,5100.0
2016-01-29 12:50:00,162.27,162.31,161.95,161.95,4584.0,150.8139,150.8511,150.5165,150.5165,4584.0
2016-01-29 13:00:00,162.02,162.13,161.55,161.56,12518.0,150.5816,150.6838,150.1448,150.1541,12518.0
2016-01-29 13:10:00,161.72,162.2,161.63,162.12,7400.0,150.3028,150.7489,150.2191,150.6745,7400.0
2016-01-29 13:20:00,162.31,162.58,162.26,162.53,5621.0,150.8511,151.1021,150.8047,151.0556,5621.0
2016-01-29 13:30:00,162.53,162.68,162.29,162.29,3726.0,151.0556,151.195,150.8325,150.8325,3726.0
2016-01-29 13:40:00,162.3,162.43,162.26,162.29,4090.0,150.8418,150.9626,150.8047,150.8325,4090.0
2016-01-29 13:50:00,162.37,162.49,162.11,162.41,25442.0,150.9069,151.0184,150.6652,150.9441,25442.0
2016-01-29 14:00:00,162.4,162.43,162.2,162.24,16620.0,150.9348,150.9626,150.7489,150.7861,16620.0
2016-01-29 14:10:00,162.13,162.29,162.02,162.25,3147.0,150.6838,150.8325,150.5816,150.7954,3147.0
2016-01-29 14:20:00,162.42,162.64,162.12,162.48,25134.0,150.9534,151.1578,150.6745,151.0091,25134.0
2016-01-29 14:30:00,162.49,162.67,162.29,162.32,14622.0,151.0184,151.1857,150.8325,150.8604,14622.0
2016-01-29 14:40:00,162.34,162.5,162.1,162.4,23082.0,150.879,151.0277,150.6559,150.9348,23082.0
2016-01-29 14:50:00,162.47,162.47,161.94,161.94,11939.0,150.9998,150.9998,150.5072,150.5072,11939.0
2016-01-29 15:00:00,162.06,162.2,161.84,162.1,23993.0,150.6188,150.7489,150.4143,150.6559,23993.0
2016-01-29 15:10:00,162.13,162.27,161.94,162.1,17326.0,150.6838,150.8139,150.5072,150.6559,17326.0
2016-01-29 15:20:00,162.13,162.15,161.89,162.03,33335.0,150.6838,150.7024,150.4608,150.5909,33335.0
2016-01-29 15:30:00,162.03,162.39,161.84,162.0,38944.0,150.5909,150.9255,150.4143,150.563,38944.0
2016-01-29 15:40:00,162.13,162.79,162.0,162.59,66847.0,150.6838,151.2972,150.563,151.1114,66847.0
2016-01-29 15:50:00,162.59,162.87,162.34,162.82,125973.0,151.1114,151.3716,150.879,151.3251,125973.0
2016-02-01 09:30:00,162.71,165.77,162.69,165.26,25884.0,151.2229,154.0669,151.2043,153.5929,25884.0
2016-02-01 09:40:00,165.66,165.74,163.81,164.02,16395.0,153.9646,154.039,152.2452,152.4404,16395.0
2016-02-01 09:50:00,164.04,164.73,163.57,164.73,14998.0,152.459,153.1003,152.0222,153.1003,14998.0
2016-02-01 10:00:00,164.47,164.93,163.97,164.91,67969.0,152.8586,153.2862,152.3939,153.2676,67969.0
2016-02-01 10:10:00,164.81,166.31,164.68,166.21,74020.0,153.1746,154.5687,153.0538,154.4758,74020.0
2016-02-01 10:20:00,165.99,167.27,165.83,166.9,78870.0,154.2713,155.461,154.1226,155.1171,78870.0
2016-02-01 10:30:00,166.9,167.32,166.45,166.45,85624.0,155.1171,155.5074,154.6988,154.6988,85624.0
2016-02-01 10:40:00,166.4,167.1,165.88,166.57,47445.0,154.6524,155.303,154.1691,154.8104,47445.0
2016-02-01 10:50:00,166.63,166.83,166.08,166.09,16970.0,154.8661,155.052,154.355,154.3643,16970.0
2016-02-01 11:00:00,166.08,166.56,165.93,166.15,41225.0,154.355,154.8011,154.2156,154.42,41225.0
2016-02-01 11:10:00,166.32,166.35,165.6,165.78,39735.0,154.578,154.6059,153.9089,154.0761,39735.0
2016-02-01 11:20:00,165.8,166.11,165.46,165.94,43329.0,154.0947,154.3828,153.7787,154.2248,43329.0
2016-02-01 11:30:00,165.87,167.42,165.71,167.31,38938.0,154.1598,155.6004,154.0111,155.4981,38938.0
2016-02-01 11:40:00,167.24,168.15,167.05,167.63,26894.0,155.4331,156.2788,155.2565,155.7955,26894.0
2016-02-01 11:50:00,167.67,168.15,167.52,167.88,15953.0,155.8327,156.2788,155.6933,156.0279,15953.0
2016-02-01 12:00:00,168.15,168.15,167.32,167.4,26230.0,156.2788,156.2788,155.5074,155.5818,26230.0
2016-02-01 12:10:00,167.41,167.88,167.4,167.68,31882.0,155.5911,156.0279,155.5818,155.842,31882.0
2016-02-01 12:20:00,167.77,167.86,167.15,167.22,35026.0,155.9257,156.0093,155.3494,155.4145,35026.0
2016-02-01 12:30:00,167.33,167.57,167.19,167.33,16297.0,155.5167,155.7398,155.3866,155.5167,16297.0
2016-02-01 12:40:00,167.42,167.59,167.26,167.59,17743.0,155.6004,155.7584,155.4517,155.7584,17743.0
2016-02-01 12:50:00,167.59,167.66,167.3,167.3,26830.0,155.7584,155.8234,155.4888,155.4888,26830.0
2016-02-01 13:00:00,167.31,167.67,167.17,167.51,11490.0,155.4981,155.8327,155.368,155.684,11490.0
2016-02-01 13:10:00,167.42,167.7,167.32,167.57,23718.0,155.6004,155.8606,155.5074,155.7398,23718.0
2016-02-01 13:20:00,167.61,168.06,167.4,167.84,31296.0,155.7769,156.1952,155.5818,155.9907,31296.0
2016-02-01 13:30:00,167.77,167.8,167.22,167.36,18128.0,155.9257,155.9535,155.4145,155.5446,18128.0
2016-02-01 13:40:00,167.52,167.83,167.08,167.6,42386.0,155.6933,155.9814,155.2844,155.7677,42386.0
2016-02-01 13:50:00,167.6,168.04,167.31,167.84,43151.0,155.7677,156.1766,155.4981,155.9907,43151.0
2016-02-01 14:00:00,167.86,168.09,167.34,167.64,41375.0,156.0093,156.2231,155.526,155.8048,41375.0
2016-02-01 14:10:00,167.48,167.68,167.11,167.12,41753.0,155.6561,155.842,155.3122,155.3215,41753.0
2016-02-01 14:20:00,167.08,167.44,166.64,167.26,33192.0,155.2844,155.619,154.8754,155.4517,33192.0
2016-02-01 14:30:00,167.36,167.83,167.14,167.61,34551.0,155.5446,155.9814,155.3401,155.7769,34551.0
2016-02-01 14:40:00,167.63,168.12,167.55,167.55,37355.0,155.7955,156.2509,155.7212,155.7212,37355.0
2016-02-01 14:50:00,167.79,168.34,167.54,167.91,34776.0,155.9442,156.4554,155.7119,156.0558,34776.0
2016-02-01 15:00:00,167.88,168.36,167.88,168.3,17848.0,156.0279,156.474,156.0279,156.4182,17848.0
2016-02-01 15:10:00,168.29,168.29,167.52,167.78,21496.0,156.4089,156.4089,155.6933,155.9349,21496.0
2016-02-01 15:20:00,167.96,168.31,167.53,168.22,31295.0,156.1022,156.4275,155.7026,156.3439,31295.0
2016-02-01 15:30:00,168.05,168.27,167.76,167.89,27464.0,156.1859,156.3904,155.9164,156.0372,27464.0
2016-02-01 15:40:00,167.88,168.32,167.54,167.84,48859.0,156.0279,156.4368,155.7119,155.9907,48859.0
2016-02-01 15:50:00,167.81,167.9,167.49,167.52,70388.0,155.9628,156.0465,155.6654,155.6933,70388.0
2016-02-02 09:30:00,166.13,166.99,165.4,165.49,13334.0,154.4014,155.2007,153.723,153.8066,13334.0
2016-02-02 09:40:00,165.37,165.37,164.25,164.89,15906.0,153.6951,153.6951,152.6542,153.249,15906.0
2016-02-02 09:50:00,164.88,165.92,164.78,165.57,17546.0,153.2397,154.2063,153.1467,153.881,17546.0
2016-02-02 10:00:00,165.37,166.56,165.37,166.56,7782.0,153.6951,154.8011,153.6951,154.8011,7782.0
2016-02-02 10:10:00,166.34,166.78,166.0,166.59,39253.0,154.5966,155.0055,154.2806,154.829,39253.0
2016-02-02 10:20:00,166.66,166.75,166.1,166.39,15037.0,154.894,154.9777,154.3736,154.6431,15037.0
2016-02-02 10:30:00,166.5,166.62,165.99,166.3,14313.0,154.7453,154.8568,154.2713,154.5594,14313.0
2016-02-02 10:40:00,166.2,166.65,166.04,166.26,12234.0,154.4665,154.8847,154.3178,154.5223,12234.0
2016-02-02 10:50:00,166.54,166.61,166.25,166.38,7603.0,154.7825,154.8475,154.513,154.6338,7603.0
2016-02-02 11:00:00,166.27,166.38,165.91,166.33,44830.0,154.5316,154.6338,154.197,154.5873,44830.0
2016-02-02 11:10:00,166.27,166.67,166.1,166.28,47872.0,154.5316,154.9033,154.3736,154.5408,47872.0
2016-02-02 11:20:00,166.16,166.43,166.14,166.39,13089.0,154.4293,154.6803,154.4107,154.6431,13089.0
2016-02-02 11:30:00,166.36,166.47,166.14,166.39,7257.0,154.6152,154.7174,154.4107,154.6431,7257.0
2016-02-02 11:40:00,166.3,166.36,166.0,166.21,7409.0,154.5594,154.6152,154.2806,154.4758,7409.0
2016-02-02 11:50:00,166.19,166.5,166.18,166.2,20755.0,154.4572,154.7453,154.4479,154.4665,20755.0
2016-02-02 12:00:00,166.14,166.32,165.93,166.09,30151.0,154.4107,154.578,154.2156,154.3643,30151.0
2016-02-02 12:10:00,166.09,166.26,165.93,166.26,6172.0,154.3643,154.5223,154.2156,154.5223,6172.0
2016-02-02 12:20:00,166.25,166.5,166.19,166.37,9239.0,154.513,154.7453,154.4572,154.6245,9239.0
2016-02-02 12:30:00,166.36,167.03,166.31,166.83,6570.0,154.6152,155.2379,154.5687,155.052,6570.0
2016-02-02 12:40:00,166.77,167.33,166.75,167.0,14487.0,154.9963,155.5167,154.9777,155.21,14487.0
2016-02-02 12:50:00,167.11,167.32,166.93,167.27,15551.0,155.3122,155.5074,155.145,155.461,15551.0
2016-02-02 13:00:00,167.22,167.59,167.02,167.02,16371.0,155.4145,155.7584,155.2286,155.2286,16371.0
2016-02-02 13:10:00,167.14,167.44,167.03,167.22,45051.0,155.3401,155.619,155.2379,155.4145,45051.0
2016-02-02 13:20:00,167.17,167.59,167.16,167.39,7803.0,155.368,155.7584,155.3587,155.5725,7803.0
2016-02-02 13:30:00,167.4,167.5,167.18,167.23,9266.0,155.5818,155.6747,155.3773,155.4238,9266.0
2016-02-02 13:40:00,167.12,167.46,167.12,167.32,13092.0,155.3215,155.6375,155.3215,155.5074,13092.0
2016-02-02 13:50:00,167.2,167.39,167.04,167.39,5743.0,155.3959,155.5725,155.2472,155.5725,5743.0
2016-02-02 14:00:00,167.29,167.49,167.08,167.17,5116.0,155.4795,155.6654,155.2844,155.368,5116.0
2016-02-02 14:10:00,167.0,167.18,166.8,167.0,7261.0,155.21,155.3773,155.0241,155.21,7261.0
2016-02-02 14:20:00,166.94,166.94,166.34,166.53,6617.0,155.1542,155.1542,154.5966,154.7732,6617.0
2016-02-02 14:30:00,166.46,166.82,166.34,166.65,7580.0,154.7081,155.0427,154.5966,154.8847,7580.0
2016-02-02 14:40:00,166.6,166.82,166.51,166.52,48992.0,154.8383,155.0427,154.7546,154.7639,48992.0
2016-02-02 14:50:00,166.44,166.81,166.18,166.62,9250.0,154.6895,155.0334,154.4479,154.8568,9250.0
2016-02-02 15:00:00,166.55,166.76,166.47,166.71,16479.0,154.7918,154.987,154.7174,154.9405,16479.0
2016-02-02 15:10:00,166.64,167.07,166.64,166.71,15399.0,154.8754,155.2751,154.8754,154.9405,15399.0
2016-02-02 15:20:00,166.66,167.11,166.56,166.72,34559.0,154.894,155.3122,154.8011,154.9498,34559.0
2016-02-02 15:30:00,166.86,167.17,166.75,166.99,11438.0,155.0799,155.368,154.9777,155.2007,11438.0
2016-02-02 15:40:00,166.98,167.3,166.63,167.21,51448.0,155.1914,155.4888,154.8661,155.4052,51448.0
2016-02-02 15:50:00,167.25,167.36,166.82,166.87,58844.0,155.4424,155.5446,155.0427,155.0892,58844.0
2016-02-03 09:30:00,167.54,167.98,166.02,166.69,3889.0,155.7119,156.1208,154.2992,154.9219,3889.0
2016-02-03 09:40:00,166.55,166.55,165.88,166.15,3700.0,154.7918,154.7918,154.1691,154.42,3700.0
2016-02-03 09:50:00,166.1,166.47,165.97,166.26,25340.0,154.3736,154.7174,154.2527,154.5223,25340.0
2016-02-03 10:00:00,165.93,166.46,165.81,165.87,15834.0,154.2156,154.7081,154.104,154.1598,15834.0
2016-02-03 10:10:00,165.85,166.27,165.85,166.0,68505.0,154.1412,154.5316,154.1412,154.2806,68505.0
2016-02-03 10:20:00,166.21,166.29,165.81,165.87,9880.0,154.4758,154.5501,154.104,154.1598,9880.0
2016-02-03 10:30:00,165.78,166.07,165.27,166.07,36589.0,154.0761,154.3457,153.6021,154.3457,36589.0
2016-02-03 10:40:00,166.12,166.39,165.87,165.93,12837.0,154.3921,154.6431,154.1598,154.2156,12837.0
2016-02-03 10:50:00,165.93,166.84,165.81,166.84,15469.0,154.2156,155.0613,154.104,155.0613,15469.0
2016-02-03 11:00:00,166.9,166.9,165.78,166.0,12308.0,155.1171,155.1171,154.0761,154.2806,12308.0
2016-02-03 11:10:00,165.93,166.4,165.82,166.14,6345.0,154.2156,154.6524,154.1133,154.4107,6345.0
2016-02-03 11:20:00,166.63,166.99,166.36,166.74,7494.0,154.8661,155.2007,154.6152,154.9684,7494.0
2016-02-03 11:30:00,166.96,166.96,166.12,166.69,5732.0,155.1728,155.1728,154.3921,154.9219,5732.0
2016-02-03 11:40:00,166.67,167.05,166.44,166.66,6885.0,154.9033,155.2565,154.6895,154.894,6885.0
2016-02-03 11:50:00,166.64,166.64,166.44,166.45,3707.0,154.8754,154.8754,154.6895,154.6988,3707.0
2016-02-03 12:00:00,166.49,166.93,166.14,166.21,7165.0,154.736,155.145,154.4107,154.4758,7165.0
2016-02-03 12:10:00,166.24,166.36,165.97,166.16,5250.0,154.5037,154.6152,154.2527,154.4293,5250.0
2016-02-03 12:20:00,166.15,166.47,166.0,166.13,6279.0,154.42,154.7174,154.2806,154.4014,6279.0
2016-02-03 12:30:00,166.12,166.25,165.64,165.93,26618.0,154.3921,154.513,153.946,154.2156,26618.0
2016-02-03 12:40:00,165.86,166.01,165.61,166.0,27236.0,154.1505,154.2899,153.9181,154.2806,27236.0
2016-02-03 12:50:00,165.95,166.2,165.9,166.09,14792.0,154.2341,154.4665,154.1877,154.3643,14792.0
2016-02-03 13:00:00,166.18,166.57,166.15,166.29,26587.0,154.4479,154.8104,154.42,154.5501,26587.0
2016-02-03 13:10:00,166.22,166.33,165.95,166.08,24210.0,154.4851,154.5873,154.2341,154.355,24210.0
2016-02-03 13:20:00,166.2,166.28,165.8,166.1,28420.0,154.4665,154.5408,154.0947,154.3736,28420.0
2016-02-03 13:30:00,166.03,166.13,165.23,165.23,21583.0,154.3085,154.4014,153.565,153.565,21583.0
2016-02-03 13:40:00,165.22,165.63,164.99,165.34,10640.0,153.5557,153.9367,153.3419,153.6672,10640.0
2016-02-03 13:50:00,165.33,165.33,164.75,164.77,8794.0,153.6579,153.6579,153.1189,153.1374,8794.0
2016-02-03 14:00:00,164.78,165.58,164.78,165.49,15965.0,153.1467,153.8903,153.1467,153.8066,15965.0
2016-02-03 14:10:00,165.53,165.65,165.44,165.46,10110.0,153.8438,153.9553,153.7601,153.7787,10110.0
2016-02-03 14:20:00,165.48,166.43,165.48,166.25,11467.0,153.7973,154.6803,153.7973,154.513,11467.0
2016-02-03 14:30:00,166.37,166.43,166.02,166.08,9232.0,154.6245,154.6803,154.2992,154.355,9232.0
2016-02-03 14:40:00,166.11,166.91,166.09,166.73,14239.0,154.3828,155.1264,154.3643,154.9591,14239.0
2016-02-03 14:50:00,166.69,166.73,166.29,166.72,15096.0,154.9219,154.9591,154.5501,154.9498,15096.0
2016-02-03 15:00:00,166.65,166.82,166.36,166.59,25823.0,154.8847,155.0427,154.6152,154.829,25823.0
2016-02-03 15:10:00,166.66,166.73,166.3,166.46,13449.0,154.894,154.9591,154.5594,154.7081,13449.0
2016-02-03 15:20:00,166.51,166.55,166.07,166.1,6717.0,154.7546,154.7918,154.3457,154.3736,6717.0
2016-02-03 15:30:00,166.06,166.7,166.06,166.19,10522.0,154.3364,154.9312,154.3364,154.4572,10522.0
2016-02-03 15:40:00,166.15,166.68,166.15,166.43,15433.0,154.42,154.9126,154.42,154.6803,15433.0
2016-02-03 15:50:00,166.5,166.78,166.4,166.74,51472.0,154.7453,155.0055,154.6524,154.9684,51472.0
2016-02-04 09:30:00,166.56,167.29,164.87,165.64,11599.0,154.8011,155.4795,153.2304,153.946,11599.0
2016-02-04 09:40:00,165.86,166.32,165.65,166.22,15508.0,154.1505,154.578,153.9553,154.4851,15508.0
2016-02-04 09:50:00,166.24,166.35,165.92,166.2,16641.0,154.5037,154.6059,154.2063,154.4665,16641.0
2016-02-04 10:00:00,166.35,166.57,165.76,166.25,34778.0,154.6059,154.8104,154.0576,154.513,34778.0
2016-02-04 10:10:00,166.09,166.67,166.09,166.49,9016.0,154.3643,154.9033,154.3643,154.736,9016.0
2016-02-04 10:20:00,166.48,167.28,166.45,167.28,15429.0,154.7267,155.4702,154.6988,155.4702,15429.0
2016-02-04 10:30:00,167.3,167.57,167.04,167.19,17146.0,155.4888,155.7398,155.2472,155.3866,17146.0
2016-02-04 10:40:00,167.32,167.63,167.19,167.38,20966.0,155.5074,155.7955,155.3866,155.5632,20966.0
2016-02-04 10:50:00,167.36,167.63,167.27,167.63,22903.0,155.5446,155.7955,155.461,155.7955,22903.0
2016-02-04 11:00:00,167.37,167.51,167.13,167.18,29258.0,155.5539,155.684,155.3308,155.3773,29258.0
2016-02-04 11:10:00,167.18,167.35,166.82,166.95,21062.0,155.3773,155.5353,155.0427,155.1635,21062.0
2016-02-04 11:20:00,166.95,167.05,166.65,166.9,11770.0,155.1635,155.2565,154.8847,155.1171,11770.0
2016-02-04 11:30:00,166.81,167.03,166.66,166.9,16191.0,155.0334,155.2379,154.894,155.1171,16191.0
2016-02-04 11:40:00,166.9,167.03,166.68,166.78,9414.0,155.1171,155.2379,154.9126,155.0055,9414.0
2016-02-04 11:50:00,166.8,167.2,166.61,166.84,38571.0,155.0241,155.3959,154.8475,155.0613,38571.0
2016-02-04 12:00:00,166.84,167.31,166.71,167.22,18348.0,155.0613,155.4981,154.9405,155.4145,18348.0
2016-02-04 12:10:00,167.18,167.58,167.17,167.58,1920.0,155.3773,155.7491,155.368,155.7491,1920.0
2016-02-04 12:20:00,167.59,167.6,167.21,167.44,5222.0,155.7584,155.7677,155.4052,155.619,5222.0
2016-02-04 12:30:00,167.36,167.98,167.19,167.98,16984.0,155.5446,156.1208,155.3866,156.1208,16984.0
2016-02-04 12:40:00,167.69,167.93,167.29,167.51,12183.0,155.8513,156.0744,155.4795,155.684,12183.0
2016-02-04 12:50:00,167.63,167.66,167.28,167.28,18369.0,155.7955,155.8234,155.4702,155.4702,18369.0
2016-02-04 13:00:00,167.31,167.83,167.3,167.82,14470.0,155.4981,155.9814,155.4888,155.9721,14470.0
2016-02-04 13:10:00,167.69,168.0,167.69,167.92,6850.0,155.8513,156.1394,155.8513,156.0651,6850.0
2016-02-04 13:20:00,167.93,167.99,167.8,167.81,5082.0,156.0744,156.1301,155.9535,155.9628,5082.0
2016-02-04 13:30:00,167.95,168.12,167.81,167.97,4444.0,156.0929,156.2509,155.9628,156.1115,4444.0
2016-02-04 13:40:00,167.88,167.88,167.57,167.57,4630.0,156.0279,156.0279,155.7398,155.7398,4630.0
2016-02-04 13:50:00,167.58,167.91,167.51,167.75,33201.0,155.7491,156.0558,155.684,155.9071,33201.0
2016-02-04 14:00:00,167.75,167.81,167.62,167.63,9192.0,155.9071,155.9628,155.7862,155.7955,9192.0
2016-02-04 14:10:00,167.7,168.07,167.64,168.0,7396.0,155.8606,156.2045,155.8048,156.1394,7396.0
2016-02-04 14:20:00,167.93,168.17,167.9,168.17,14591.0,156.0744,156.2974,156.0465,156.2974,14591.0
2016-02-04 14:30:00,168.1,168.46,167.77,167.94,24069.0,156.2324,156.5669,155.9257,156.0837,24069.0
2016-02-04 14:40:00,167.94,168.19,167.88,168.16,7125.0,156.0837,156.316,156.0279,156.2881,7125.0
2016-02-04 14:50:00,168.24,168.39,168.0,168.23,17306.0,156.3625,156.5019,156.1394,156.3532,17306.0
2016-02-04 15:00:00,168.35,168.6,168.22,168.54,33327.0,156.4647,156.6971,156.3439,156.6413,33327.0
2016-02-04 15:10:00,168.31,168.9,168.31,168.63,20362.0,156.4275,156.9759,156.4275,156.7249,20362.0
2016-02-04 15:20:00,168.62,169.06,168.54,168.8,52392.0,156.7156,157.1246,156.6413,156.8829,52392.0
2016-02-04 15:30:00,168.93,169.57,168.75,169.39,49195.0,157.0038,157.5986,156.8365,157.4313,49195.0
2016-02-04 15:40:00,169.22,169.87,168.61,168.7,45995.0,157.2733,157.8774,156.7063,156.79,45995.0
2016-02-04 15:50:00,168.63,168.81,168.45,168.6,43131.0,156.7249,156.8922,156.5576,156.6971,43131.0
2016-02-05 09:30:00,167.97,169.32,167.0,168.28,11448.0,156.1115,157.3662,155.21,156.3996,11448.0
2016-02-05 09:40:00,168.51,168.79,167.53,168.35,56832.0,156.6134,156.8736,155.7026,156.4647,56832.0
2016-02-05 09:50:00,168.0,168.13,167.52,167.97,31052.0,156.1394,156.2602,155.6933,156.1115,31052.0
2016-02-05 10:00:00,167.99,168.53,167.79,167.85,42055.0,156.1301,156.632,155.9442,156.0,42055.0
2016-02-05 10:10:00,167.99,168.24,167.79,168.02,59708.0,156.1301,156.3625,155.9442,156.158,59708.0
2016-02-05 10:20:00,168.07,168.32,167.43,167.53,62115.0,156.2045,156.4368,155.6097,155.7026,62115.0
2016-02-05 10:30:00,167.4,167.56,166.78,167.16,9064.0,155.5818,155.7305,155.0055,155.3587,9064.0
2016-02-05 10:40:00,167.13,167.56,166.88,166.96,6219.0,155.3308,155.7305,155.0985,155.1728,6219.0
2016-02-05 10:50:00,166.88,166.88,166.01,166.12,7635.0,155.0985,155.0985,154.2899,154.3921,7635.0
2016-02-05 11:00:00,166.17,166.47,166.01,166.41,14673.0,154.4386,154.7174,154.2899,154.6617,14673.0
2016-02-05 11:10:00,166.2,166.64,166.06,166.44,5850.0,154.4665,154.8754,154.3364,154.6895,5850.0
2016-02-05 11:20:00,166.46,166.66,166.21,166.66,13933.0,154.7081,154.894,154.4758,154.894,13933.0
2016-02-05 11:30:00,166.86,167.05,166.47,166.82,8383.0,155.0799,155.2565,154.7174,155.0427,8383.0
2016-02-05 11:40:00,166.84,167.05,166.51,167.05,13837.0,155.0613,155.2565,154.7546,155.2565,13837.0
2016-02-05 11:50:00,167.08,167.64,166.96,167.14,21580.0,155.2844,155.8048,155.1728,155.3401,21580.0
2016-02-05 12:00:00,167.15,167.17,166.42,166.53,2800.0,155.3494,155.368,154.671,154.7732,2800.0
2016-02-05 12:10:00,166.44,167.36,166.38,167.1,6841.0,154.6895,155.5446,154.6338,155.303,6841.0
2016-02-05 12:20:00,167.29,167.76,167.08,167.69,29233.0,155.4795,155.9164,155.2844,155.8513,29233.0
2016-02-05 12:30:00,167.7,168.44,167.62,168.32,16477.0,155.8606,156.5484,155.7862,156.4368,16477.0
2016-02-05 12:40:00,168.39,168.4,168.0,168.15,5969.0,156.5019,156.5112,156.1394,156.2788,5969.0
2016-02-05 12:50:00,168.02,168.12,167.73,167.75,15712.0,156.158,156.2509,155.8885,155.9071,15712.0
2016-02-05 13:00:00,167.72,168.34,167.72,168.34,5509.0,155.8792,156.4554,155.8792,156.4554,5509.0
2016-02-05 13:10:00,168.38,168.42,168.06,168.34,8139.0,156.4926,156.5298,156.1952,156.4554,8139.0
2016-02-05 13:20:00,168.38,168.87,168.26,168.7,10049.0,156.4926,156.948,156.3811,156.79,10049.0
2016-02-05 13:30:00,168.69,168.8,167.42,167.42,12976.0,156.7807,156.8829,155.6004,155.6004,12976.0
2016-02-05 13:40:00,167.4,167.55,165.91,166.04,8383.0,155.5818,155.7212,154.197,154.3178,8383.0
2016-02-05 13:50:00,166.16,166.46,165.9,165.92,17823.0,154.4293,154.7081,154.1877,154.2063,17823.0
2016-02-05 14:00:00,165.9,166.05,165.01,165.03,17157.0,154.1877,154.3271,153.3605,153.3791,17157.0
2016-02-05 14:10:00,165.15,165.16,164.32,164.47,16141.0,153.4906,153.4999,152.7192,152.8586,16141.0
2016-02-05 14:20:00,164.43,164.93,164.36,164.48,16450.0,152.8215,153.2862,152.7564,152.8679,16450.0
2016-02-05 14:30:00,164.47,165.13,164.25,164.88,24863.0,152.8586,153.472,152.6542,153.2397,24863.0
2016-02-05 14:40:00,164.99,165.07,164.53,164.72,12520.0,153.3419,153.4163,152.9144,153.091,12520.0
2016-02-05 14:50:00,164.6,164.76,163.88,164.0,17542.0,152.9795,153.1282,152.3103,152.4218,17542.0
2016-02-05 15:00:00,164.0,164.19,163.32,163.68,34472.0,152.4218,152.5984,151.7898,152.1244,34472.0
2016-02-05 15:10:00,163.7,164.53,163.7,164.53,27974.0,152.143,152.9144,152.143,152.9144,27974.0
2016-02-05 15:20:00,164.51,164.51,163.71,163.78,34958.0,152.8958,152.8958,152.1523,152.2173,34958.0
2016-02-05 15:30:00,163.94,164.57,163.8,164.01,28357.0,152.366,152.9516,152.2359,152.4311,28357.0
2016-02-05 15:40:00,164.01,165.06,163.66,164.41,57002.0,152.4311,153.407,152.1058,152.8029,57002.0
2016-02-05 15:50:00,164.4,164.82,164.32,164.79,84769.0,152.7936,153.1839,152.7192,153.156,84769.0
2016-02-08 09:30:00,164.13,164.73,160.93,160.93,16386.0,152.5426,153.1003,149.5685,149.5685,16386.0
2016-02-08 09:40:00,160.93,162.05,160.93,162.05,4716.0,149.5685,150.6095,149.5685,150.6095,4716.0
2016-02-08 09:50:00,161.92,161.92,160.67,160.98,7017.0,150.4887,150.4887,149.3269,149.615,7017.0
2016-02-08 10:00:00,160.99,161.57,160.95,160.99,14809.0,149.6243,150.1634,149.5871,149.6243,14809.0
2016-02-08 10:10:00,160.86,161.13,160.48,160.86,8104.0,149.5035,149.7544,149.1503,149.5035,8104.0
2016-02-08 10:20:00,160.86,160.86,160.06,160.27,13681.0,149.5035,149.5035,148.76,148.9551,13681.0
2016-02-08 10:30:00,160.02,160.69,159.41,160.46,33153.0,148.7228,149.3455,148.1559,149.1317,33153.0
2016-02-08 10:40:00,160.24,160.61,159.93,160.23,16453.0,148.9273,149.2711,148.6391,148.918,16453.0
2016-02-08 10:50:00,160.2,160.72,160.03,160.23,45229.0,148.8901,149.3734,148.7321,148.918,45229.0
2016-02-08 11:00:00,160.25,160.47,159.6,159.9,69708.0,148.9366,149.141,148.3324,148.6113,69708.0
2016-02-08 11:10:00,159.98,160.01,159.0,159.73,81575.0,148.6856,148.7135,147.7748,148.4533,81575.0
2016-02-08 11:20:00,159.83,159.89,159.25,159.25,10327.0,148.5462,148.602,148.0072,148.0072,10327.0
2016-02-08 11:30:00,159.54,159.95,159.25,159.47,22950.0,148.2767,148.6577,148.0072,148.2116,22950.0
2016-02-08 11:40:00,159.33,159.8,159.09,159.43,14764.0,148.0815,148.5183,147.8584,148.1744,14764.0
2016-02-08 11:50:00,159.34,159.76,159.08,159.61,16014.0,148.0908,148.4811,147.8492,148.3417,16014.0
2016-02-08 12:00:00,159.71,159.82,159.53,159.81,7506.0,148.4347,148.5369,148.2674,148.5276,7506.0
2016-02-08 12:10:00,159.69,159.76,159.34,159.69,7878.0,148.4161,148.4811,148.0908,148.4161,7878.0
2016-02-08 12:20:00,159.61,159.85,159.43,159.75,11320.0,148.3417,148.5648,148.1744,148.4719,11320.0
2016-02-08 12:30:00,159.84,160.0,159.65,159.75,5081.0,148.5555,148.7042,148.3789,148.4719,5081.0
2016-02-08 12:40:00,159.58,159.76,159.28,159.37,6377.0,148.3139,148.4811,148.035,148.1187,6377.0
2016-02-08 12:50:00,159.44,159.44,159.02,159.24,2218.0,148.1837,148.1837,147.7934,147.9979,2218.0
2016-02-08 13:00:00,159.24,159.34,158.78,158.87,5228.0,147.9979,148.0908,147.5703,147.654,5228.0
2016-02-08 13:10:00,158.86,159.13,158.36,158.36,10121.0,147.6447,147.8956,147.18,147.18,10121.0
2016-02-08 13:20:00,158.28,158.47,157.72,157.79,33688.0,147.1056,147.2822,146.5852,146.6502,33688.0
2016-02-08 13:30:00,157.78,158.0,157.09,157.59,20085.0,146.6409,146.8454,145.9996,146.4643,20085.0
2016-02-08 13:40:00,157.42,157.59,156.87,156.87,26678.0,146.3063,146.4643,145.7952,145.7952,26678.0
2016-02-08 13:50:00,157.11,157.14,156.54,156.83,13146.0,146.0182,146.0461,145.4885,145.758,13146.0
2016-02-08 14:00:00,156.8,156.92,156.26,156.84,13266.0,145.7301,145.8416,145.2282,145.7673,13266.0
2016-02-08 14:10:00,156.82,156.9,156.04,156.36,16326.0,145.7487,145.8231,145.0238,145.3212,16326.0
2016-02-08 14:20:00,156.32,156.61,156.04,156.47,21494.0,145.284,145.5535,145.0238,145.4234,21494.0
2016-02-08 14:30:00,156.59,156.67,156.14,156.34,23997.0,145.5349,145.6093,145.1167,145.3026,23997.0
2016-02-08 14:40:00,156.25,156.46,156.11,156.46,31692.0,145.219,145.4141,145.0888,145.4141,31692.0
2016-02-08 14:50:00,156.42,156.65,156.2,156.57,13154.0,145.3769,145.5907,145.1725,145.5164,13154.0
2016-02-08 15:00:00,156.58,156.98,156.55,156.8,19365.0,145.5257,145.8974,145.4978,145.7301,19365.0
2016-02-08 15:10:00,156.81,157.27,156.71,156.95,54462.0,145.7394,146.1669,145.6465,145.8695,54462.0
2016-02-08 15:20:00,157.01,157.12,156.59,156.93,26882.0,145.9253,146.0275,145.5349,145.8509,26882.0
2016-02-08 15:30:00,156.95,157.12,156.72,156.79,40936.0,145.8695,146.0275,145.6558,145.7208,40936.0
2016-02-08 15:40:00,156.83,157.96,156.55,157.59,66479.0,145.758,146.8082,145.4978,146.4643,66479.0
2016-02-08 15:50:00,157.52,157.65,156.68,157.39,175924.0,146.3993,146.5201,145.6186,146.2785,175924.0
2016-02-09 09:30:00,157.04,157.85,155.24,157.84,42934.0,145.9532,146.706,144.2803,146.6967,42934.0
2016-02-09 09:40:00,157.49,160.49,157.49,160.38,18785.0,146.3714,149.1596,146.3714,149.0574,18785.0
2016-02-09 09:50:00,160.13,160.21,158.95,159.2,16200.0,148.825,148.8994,147.7283,147.9607,16200.0
2016-02-09 10:00:00,158.95,159.23,158.41,159.23,42187.0,147.7283,147.9886,147.2265,147.9886,42187.0
2016-02-09 10:10:00,159.25,159.26,158.14,158.94,35491.0,148.0072,148.0164,146.9755,147.719,35491.0
2016-02-09 10:20:00,158.83,159.24,158.51,158.62,29635.0,147.6168,147.9979,147.3194,147.4216,29635.0
2016-02-09 10:30:00,158.55,159.18,157.65,158.89,66117.0,147.3566,147.9421,146.5201,147.6726,66117.0
2016-02-09 10:40:00,158.86,159.28,158.66,159.11,41407.0,147.6447,148.035,147.4588,147.877,41407.0
2016-02-09 10:50:00,158.99,159.04,158.13,158.76,78667.0,147.7655,147.812,146.9662,147.5517,78667.0
2016-02-09 11:00:00,158.81,160.2,158.57,160.06,81515.0,147.5982,148.8901,147.3752,148.76,81515.0
2016-02-09 11:10:00,160.2,161.0,160.09,160.5,11141.0,148.8901,149.6336,148.7879,149.1689,11141.0
2016-02-09 11:20:00,160.57,161.3,160.5,160.76,15380.0,149.234,149.9124,149.1689,149.4105,15380.0
2016-02-09 11:30:00,160.96,161.15,159.9,160.05,20968.0,149.5964,149.773,148.6113,148.7507,20968.0
2016-02-09 11:40:00,159.88,160.35,159.4,159.8,26562.0,148.5927,149.0295,148.1466,148.5183,26562.0
2016-02-09 11:50:00,159.61,159.79,159.32,159.5,6278.0,148.3417,148.509,148.0722,148.2395,6278.0
2016-02-09 12:00:00,159.67,160.72,159.61,160.38,7249.0,148.3975,149.3734,148.3417,149.0574,7249.0
2016-02-09 12:10:00,160.33,160.62,159.47,159.47,16029.0,149.0109,149.2804,148.2116,148.2116,16029.0
2016-02-09 12:20:00,159.33,159.94,159.28,159.93,6959.0,148.0815,148.6484,148.035,148.6391,6959.0
2016-02-09 12:30:00,159.87,160.19,159.44,159.88,14480.0,148.5834,148.8808,148.1837,148.5927,14480.0
2016-02-09 12:40:00,159.91,160.14,159.78,160.03,7180.0,148.6206,148.8343,148.4997,148.7321,7180.0
2016-02-09 12:50:00,159.94,160.09,159.93,159.93,5700.0,148.6484,148.7879,148.6391,148.6391,5700.0
2016-02-09 13:00:00,160.01,160.01,159.81,159.88,14311.0,148.7135,148.7135,148.5276,148.5927,14311.0
2016-02-09 13:10:00,159.9,159.9,159.2,159.43,38413.0,148.6113,148.6113,147.9607,148.1744,38413.0
2016-02-09 13:20:00,159.29,159.81,159.2,159.7,12532.0,148.0443,148.5276,147.9607,148.4254,12532.0
2016-02-09 13:30:00,159.61,159.99,159.42,159.42,7456.0,148.3417,148.6949,148.1652,148.1652,7456.0
2016-02-09 13:40:00,159.19,159.28,158.79,159.15,42269.0,147.9514,148.035,147.5796,147.9142,42269.0
2016-02-09 13:50:00,159.16,159.87,159.0,159.31,10698.0,147.9235,148.5834,147.7748,148.0629,10698.0
2016-02-09 14:00:00,159.37,160.23,159.03,160.11,18309.0,148.1187,148.918,147.8027,148.8064,18309.0
2016-02-09 14:10:00,160.14,160.14,159.43,159.58,9509.0,148.8343,148.8343,148.1744,148.3139,9509.0
2016-02-09 14:20:00,159.68,159.68,159.14,159.2,5163.0,148.4068,148.4068,147.9049,147.9607,5163.0
2016-02-09 14:30:00,159.16,159.96,159.01,159.73,8752.0,147.9235,148.667,147.7841,148.4533,8752.0
2016-02-09 14:40:00,159.73,160.1,159.4,159.52,35879.0,148.4533,148.7971,148.1466,148.2581,35879.0
2016-02-09 14:50:00,159.58,160.0,159.45,159.9,16718.0,148.3139,148.7042,148.193,148.6113,16718.0
2016-02-09 15:00:00,159.93,160.61,159.76,160.47,23766.0,148.6391,149.2711,148.4811,149.141,23766.0
2016-02-09 15:10:00,160.42,160.6,160.1,160.2,33898.0,149.0946,149.2618,148.7971,148.8901,33898.0
2016-02-09 15:20:00,160.19,160.29,159.53,159.6,32286.0,148.8808,148.9737,148.2674,148.3324,32286.0
2016-02-09 15:30:00,159.61,160.34,159.6,159.82,23075.0,148.3417,149.0202,148.3324,148.5369,23075.0
2016-02-09 15:40:00,159.91,160.0,158.77,159.71,36187.0,148.6206,148.7042,147.561,148.4347,36187.0
2016-02-09 15:50:00,159.71,159.99,159.43,159.85,75450.0,148.4347,148.6949,148.1744,148.5648,75450.0
2016-02-10 09:30:00,161.17,164.86,161.17,164.36,98236.0,149.7916,153.2211,149.7916,152.7564,98236.0
2016-02-10 09:40:00,163.58,164.97,163.14,164.49,136691.0,152.0315,153.3233,151.6225,152.8772,136691.0
2016-02-10 09:50:00,164.49,165.52,163.36,163.82,40914.0,152.8772,153.8345,151.827,152.2545,40914.0
2016-02-10 10:00:00,163.85,164.18,162.32,162.91,33108.0,152.2824,152.5891,150.8604,151.4088,33108.0
2016-02-10 10:10:00,162.99,163.97,162.67,163.72,34646.0,151.4831,152.3939,151.1857,152.1616,34646.0
2016-02-10 10:20:00,163.52,163.52,163.21,163.28,5465.0,151.9757,151.9757,151.6876,151.7526,5465.0
2016-02-10 10:30:00,163.25,163.83,162.9,163.28,9436.0,151.7248,152.2638,151.3995,151.7526,9436.0
2016-02-10 10:40:00,162.9,163.37,162.5,162.92,22480.0,151.3995,151.8363,151.0277,151.4181,22480.0
2016-02-10 10:50:00,162.9,163.23,162.41,162.67,57039.0,151.3995,151.7062,150.9441,151.1857,57039.0
2016-02-10 11:00:00,162.48,162.84,161.28,161.28,70328.0,151.0091,151.3437,149.8938,149.8938,70328.0
2016-02-10 11:10:00,161.3,162.34,160.75,162.34,27448.0,149.9124,150.879,149.4013,150.879,27448.0
2016-02-10 11:20:00,162.21,162.5,161.8,161.95,13073.0,150.7582,151.0277,150.3771,150.5165,13073.0
2016-02-10 11:30:00,161.51,162.0,161.39,161.41,17757.0,150.1076,150.563,149.9961,150.0147,17757.0
2016-02-10 11:40:00,161.6,162.44,161.41,162.39,7706.0,150.1912,150.9719,150.0147,150.9255,7706.0
2016-02-10 11:50:00,163.15,163.16,162.57,162.63,169400.0,151.6318,151.6411,151.0928,151.1485,169400.0
2016-02-10 12:00:00,162.67,162.67,161.88,162.52,13708.0,151.1857,151.1857,150.4515,151.0463,13708.0
2016-02-10 12:10:00,162.82,162.84,162.43,162.43,103100.0,151.3251,151.3437,150.9626,150.9626,103100.0
2016-02-10 12:20:00,162.41,163.89,162.35,163.71,23772.0,150.9441,152.3196,150.8883,152.1523,23772.0
2016-02-10 12:30:00,163.68,163.84,162.8,162.84,10915.0,152.1244,152.2731,151.3065,151.3437,10915.0
2016-02-10 12:40:00,162.9,163.21,162.73,162.92,7750.0,151.3995,151.6876,151.2415,151.4181,7750.0
2016-02-10 12:50:00,162.85,163.45,162.76,162.84,18949.0,151.353,151.9106,151.2694,151.3437,18949.0
2016-02-10 13:00:00,162.96,162.97,162.68,162.72,7686.0,151.4552,151.4645,151.195,151.2322,7686.0
2016-02-10 13:10:00,162.78,162.96,162.6,162.65,7653.0,151.2879,151.4552,151.1206,151.1671,7653.0
2016-02-10 13:20:00,162.73,162.88,162.11,162.35,12188.0,151.2415,151.3809,150.6652,150.8883,12188.0
2016-02-10 13:30:00,162.36,162.8,162.25,162.69,26735.0,150.8976,151.3065,150.7954,151.2043,26735.0
2016-02-10 13:40:00,162.8,163.18,162.59,162.77,17529.0,151.3065,151.6597,151.1114,151.2786,17529.0
2016-02-10 13:50:00,162.77,162.92,162.65,162.67,7791.0,151.2786,151.4181,151.1671,151.1857,7791.0
2016-02-10 14:00:00,162.75,163.07,162.75,163.06,5168.0,151.2601,151.5575,151.2601,151.5482,5168.0
2016-02-10 14:10:00,163.17,163.17,162.86,163.06,4397.0,151.6504,151.6504,151.3623,151.5482,4397.0
2016-02-10 14:20:00,163.07,163.08,162.65,163.0,13119.0,151.5575,151.5668,151.1671,151.4924,13119.0
2016-02-10 14:30:00,163.0,163.15,162.94,163.15,17053.0,151.4924,151.6318,151.4366,151.6318,17053.0
2016-02-10 14:40:00,163.13,163.23,163.01,163.23,33769.0,151.6132,151.7062,151.5017,151.7062,33769.0
2016-02-10 14:50:00,163.15,163.74,163.15,163.4,14778.0,151.6318,152.1802,151.6318,151.8642,14778.0
2016-02-10 15:00:00,163.4,163.4,162.9,162.99,34537.0,151.8642,151.8642,151.3995,151.4831,34537.0
2016-02-10 15:10:00,163.13,163.13,162.49,162.57,32172.0,151.6132,151.6132,151.0184,151.0928,32172.0
2016-02-10 15:20:00,162.65,162.75,162.04,162.04,38937.0,151.1671,151.2601,150.6002,150.6002,38937.0
2016-02-10 15:30:00,162.08,162.08,160.96,161.05,65661.0,150.6374,150.6374,149.5964,149.6801,65661.0
2016-02-10 15:40:00,161.18,161.59,160.75,161.16,85281.0,149.8009,150.182,149.4013,149.7823,85281.0
2016-02-10 15:50:00,161.01,161.55,160.86,160.98,150441.0,149.6429,150.1448,149.5035,149.615,150441.0
2016-02-11 09:30:00,158.91,160.92,158.03,160.34,14107.0,147.6912,149.5593,146.8733,149.0202,14107.0
2016-02-11 09:40:00,160.22,160.68,159.14,159.55,49312.0,148.9087,149.3362,147.9049,148.286,49312.0
2016-02-11 09:50:00,159.48,160.65,159.31,160.65,41879.0,148.2209,149.3083,148.0629,149.3083,41879.0
2016-02-11 10:00:00,160.2,160.57,159.53,160.14,24540.0,148.8901,149.234,148.2674,148.8343,24540.0
2016-02-11 10:10:00,159.92,160.36,159.92,160.36,17476.0,148.6299,149.0388,148.6299,149.0388,17476.0
2016-02-11 10:20:00,160.33,160.53,160.22,160.35,23123.0,149.0109,149.1968,148.9087,149.0295,23123.0
2016-02-11 10:30:00,160.32,160.61,159.8,159.91,67087.0,149.0016,149.2711,148.5183,148.6206,67087.0
2016-02-11 10:40:00,159.97,160.4,159.92,160.31,17050.0,148.6763,149.076,148.6299,148.9923,17050.0
2016-02-11 10:50:00,160.24,160.47,160.05,160.12,22800.0,148.9273,149.141,148.7507,148.8157,22800.0
2016-02-11 11:00:00,160.17,160.4,159.6,159.6,16114.0,148.8622,149.076,148.3324,148.3324,16114.0
2016-02-11 11:10:00,159.25,160.23,159.25,160.2,6122.0,148.0072,148.918,148.0072,148.8901,6122.0
2016-02-11 11:20:00,160.22,160.47,159.44,159.97,59440.0,148.9087,149.141,148.1837,148.6763,59440.0
2016-02-11 11:30:00,159.95,159.95,159.25,159.71,18521.0,148.6577,148.6577,148.0072,148.4347,18521.0
2016-02-11 11:40:00,159.73,159.73,158.93,159.04,11122.0,148.4533,148.4533,147.7097,147.812,11122.0
2016-02-11 11:50:00,158.66,158.91,158.21,158.62,24006.0,147.4588,147.6912,147.0406,147.4216,24006.0
2016-02-11 12:00:00,158.88,159.75,158.01,159.42,19364.0,147.6633,148.4719,146.8547,148.1652,19364.0
2016-02-11 12:10:00,159.25,159.38,158.51,158.58,12944.0,148.0072,148.128,147.3194,147.3845,12944.0
2016-02-11 12:20:00,158.62,159.76,158.62,159.21,15343.0,147.4216,148.4811,147.4216,147.97,15343.0
2016-02-11 12:30:00,159.23,159.72,158.61,158.98,12750.0,147.9886,148.444,147.4123,147.7562,12750.0
2016-02-11 12:40:00,158.91,159.5,158.7,159.03,15138.0,147.6912,148.2395,147.496,147.8027,15138.0
2016-02-11 12:50:00,158.93,159.78,158.93,159.5,9220.0,147.7097,148.4997,147.7097,148.2395,9220.0
2016-02-11 13:00:00,159.42,159.72,159.23,159.31,12050.0,148.1652,148.444,147.9886,148.0629,12050.0
2016-02-11 13:10:00,159.37,159.61,158.85,159.42,11200.0,148.1187,148.3417,147.6354,148.1652,11200.0
2016-02-11 13:20:00,159.46,159.47,158.9,159.33,7720.0,148.2023,148.2116,147.6819,148.0815,7720.0
2016-02-11 13:30:00,159.11,159.44,158.47,158.81,14405.0,147.877,148.1837,147.2822,147.5982,14405.0
2016-02-11 13:40:00,158.56,159.36,158.46,159.1,9200.0,147.3659,148.1094,147.2729,147.8677,9200.0
2016-02-11 13:50:00,158.87,159.24,158.51,158.75,10980.0,147.654,147.9979,147.3194,147.5425,10980.0
2016-02-11 14:00:00,158.77,159.5,158.52,159.18,11130.0,147.561,148.2395,147.3287,147.9421,11130.0
2016-02-11 14:10:00,159.01,159.22,158.45,158.68,12342.0,147.7841,147.9793,147.2636,147.4774,12342.0
2016-02-11 14:20:00,158.48,159.41,158.33,158.38,25398.0,147.2915,148.1559,147.1521,147.1986,25398.0
2016-02-11 14:30:00,158.42,158.92,158.16,158.7,14050.0,147.2358,147.7005,146.9941,147.496,14050.0
2016-02-11 14:40:00,158.68,159.83,158.39,159.28,26024.0,147.4774,148.5462,147.2079,148.035,26024.0
2016-02-11 14:50:00,159.47,160.45,159.28,159.67,16440.0,148.2116,149.1224,148.035,148.3975,16440.0
2016-02-11 15:00:00,159.43,159.43,158.34,158.75,16768.0,148.1744,148.1744,147.1614,147.5425,16768.0
2016-02-11 15:10:00,159.07,159.07,158.01,158.61,10866.0,147.8399,147.8399,146.8547,147.4123,10866.0
2016-02-11 15:20:00,158.52,158.64,157.86,158.44,21620.0,147.3287,147.4402,146.7153,147.2543,21620.0
2016-02-11 15:30:00,158.46,158.69,157.97,158.61,18585.0,147.2729,147.4867,146.8175,147.4123,18585.0
2016-02-11 15:40:00,158.64,159.27,157.73,158.0,26527.0,147.4402,148.0257,146.5945,146.8454,26527.0
2016-02-11 15:50:00,157.8,158.56,157.01,157.89,79414.0,146.6595,147.3659,145.9253,146.7432,79414.0
2016-02-12 09:30:00,158.34,158.99,157.41,158.99,25927.0,147.1614,147.7655,146.2971,147.7655,25927.0
2016-02-12 09:40:00,159.21,159.8,158.75,159.8,12368.0,147.97,148.5183,147.5425,148.5183,12368.0
2016-02-12 09:50:00,159.49,159.77,158.32,158.57,15108.0,148.2302,148.4904,147.1428,147.3752,15108.0
2016-02-12 10:00:00,158.64,159.03,157.71,158.47,6128.0,147.4402,147.8027,146.5759,147.2822,6128.0
2016-02-12 10:10:00,158.82,159.6,158.24,159.6,8419.0,147.6075,148.3324,147.0685,148.3324,8419.0
2016-02-12 10:20:00,159.6,159.6,158.37,158.97,2200.0,148.3324,148.3324,147.1893,147.7469,2200.0
2016-02-12 10:30:00,158.7,159.08,158.46,158.77,16842.0,147.496,147.8492,147.2729,147.561,16842.0
2016-02-12 10:40:00,158.66,158.79,158.21,158.41,13944.0,147.4588,147.5796,147.0406,147.2265,13944.0
2016-02-12 10:50:00,158.47,159.18,158.01,158.13,15439.0,147.2822,147.9421,146.8547,146.9662,15439.0
2016-02-12 11:00:00,158.0,158.38,157.79,158.08,7969.0,146.8454,147.1986,146.6502,146.9198,7969.0
2016-02-12 11:10:00,158.44,158.62,158.05,158.26,5179.0,147.2543,147.4216,146.8919,147.087,5179.0
2016-02-12 11:20:00,158.13,158.37,157.81,158.13,8776.0,146.9662,147.1893,146.6688,146.9662,8776.0
2016-02-12 11:30:00,158.1,158.28,157.93,158.02,7090.0,146.9383,147.1056,146.7803,146.864,7090.0
2016-02-12 11:40:00,158.02,158.49,157.92,158.23,18878.0,146.864,147.3008,146.7711,147.0592,18878.0
2016-02-12 11:50:00,158.16,158.31,157.86,158.0,11257.0,146.9941,147.1335,146.7153,146.8454,11257.0
2016-02-12 12:00:00,157.94,158.17,157.66,158.03,5290.0,146.7896,147.0034,146.5294,146.8733,5290.0
2016-02-12 12:10:00,158.2,158.21,157.98,158.01,6107.0,147.0313,147.0406,146.8268,146.8547,6107.0
2016-02-12 12:20:00,158.1,158.31,157.98,158.14,11900.0,146.9383,147.1335,146.8268,146.9755,11900.0
2016-02-12 12:30:00,158.17,158.17,157.94,158.04,5263.0,147.0034,147.0034,146.7896,146.8826,5263.0
2016-02-12 12:40:00,157.99,158.21,157.99,158.21,4225.0,146.8361,147.0406,146.8361,147.0406,4225.0
2016-02-12 12:50:00,158.17,158.22,157.98,158.0,7058.0,147.0034,147.0499,146.8268,146.8454,7058.0
2016-02-12 13:00:00,157.9,158.17,157.74,158.09,11319.0,146.7525,147.0034,146.6038,146.929,11319.0
2016-02-12 13:10:00,158.09,158.79,158.09,158.13,6632.0,146.929,147.5796,146.929,146.9662,6632.0
2016-02-12 13:20:00,158.13,158.55,158.12,158.55,3066.0,146.9662,147.3566,146.9569,147.3566,3066.0
2016-02-12 13:30:00,158.54,159.27,158.44,159.24,6260.0,147.3473,148.0257,147.2543,147.9979,6260.0
2016-02-12 13:40:00,159.31,159.59,159.11,159.45,7480.0,148.0629,148.3232,147.877,148.193,7480.0
2016-02-12 13:50:00,159.33,159.63,159.31,159.41,3800.0,148.0815,148.3603,148.0629,148.1559,3800.0
2016-02-12 14:00:00,159.47,159.75,159.41,159.62,6976.0,148.2116,148.4719,148.1559,148.351,6976.0
2016-02-12 14:10:00,159.53,159.74,159.33,159.33,4633.0,148.2674,148.4626,148.0815,148.0815,4633.0
2016-02-12 14:20:00,159.28,159.51,159.13,159.33,5726.0,148.035,148.2488,147.8956,148.0815,5726.0
2016-02-12 14:30:00,159.35,159.35,159.09,159.11,2200.0,148.1001,148.1001,147.8584,147.877,2200.0
2016-02-12 14:40:00,159.11,159.51,159.11,159.21,6957.0,147.877,148.2488,147.877,147.97,6957.0
2016-02-12 14:50:00,159.21,159.85,159.21,159.85,5800.0,147.97,148.5648,147.97,148.5648,5800.0
2016-02-12 15:00:00,159.94,159.95,159.34,159.51,6531.0,148.6484,148.6577,148.0908,148.2488,6531.0
2016-02-12 15:10:00,159.8,159.97,159.58,159.94,9282.0,148.5183,148.6763,148.3139,148.6484,9282.0
2016-02-12 15:20:00,159.96,160.0,159.68,160.0,6146.0,148.667,148.7042,148.4068,148.7042,6146.0
2016-02-12 15:30:00,159.95,160.12,159.38,159.38,5778.0,148.6577,148.8157,148.128,148.128,5778.0
2016-02-12 15:40:00,159.59,160.11,159.3,159.87,26790.0,148.3232,148.8064,148.0536,148.5834,26790.0
2016-02-12 15:50:00,159.98,160.47,159.82,160.1,110794.0,148.6856,149.141,148.5369,148.7971,110794.0
2016-02-16 09:30:00,161.0,163.74,160.55,163.42,32870.0,149.6336,152.1802,149.2154,151.8828,32870.0
2016-02-16 09:40:00,163.74,164.43,163.32,163.69,32374.0,152.1802,152.8215,151.7898,152.1337,32374.0
2016-02-16 09:50:00,163.68,163.68,162.83,163.11,29200.0,152.1244,152.1244,151.3344,151.5946,29200.0
2016-02-16 10:00:00,163.28,163.48,162.57,163.24,14037.0,151.7526,151.9385,151.0928,151.7155,14037.0
2016-02-16 10:10:00,163.26,164.16,163.02,163.44,19423.0,151.7341,152.5705,151.511,151.9013,19423.0
2016-02-16 10:20:00,163.28,163.72,163.28,163.35,9639.0,151.7526,152.1616,151.7526,151.8177,9639.0
2016-02-16 10:30:00,163.32,164.43,163.17,163.32,11059.0,151.7898,152.8215,151.6504,151.7898,11059.0
2016-02-16 10:40:00,163.33,164.02,162.92,163.58,11464.0,151.7991,152.4404,151.4181,152.0315,11464.0
2016-02-16 10:50:00,163.76,163.76,163.44,163.44,3211.0,152.1988,152.1988,151.9013,151.9013,3211.0
2016-02-16 11:00:00,163.2,163.35,162.75,162.75,4538.0,151.6783,151.8177,151.2601,151.2601,4538.0
2016-02-16 11:10:00,162.73,163.57,162.73,163.57,4015.0,151.2415,152.0222,151.2415,152.0222,4015.0
2016-02-16 11:20:00,163.41,163.93,163.38,163.73,30031.0,151.8735,152.3568,151.8456,152.1709,30031.0
2016-02-16 11:30:00,163.72,164.35,163.72,164.23,9048.0,152.1616,152.7471,152.1616,152.6356,9048.0
2016-02-16 11:40:00,164.28,164.63,164.18,164.51,28129.0,152.682,153.0073,152.5891,152.8958,28129.0
2016-02-16 11:50:00,164.62,165.27,164.49,165.15,25100.0,152.998,153.6021,152.8772,153.4906,25100.0
2016-02-16 12:00:00,165.07,165.31,164.74,165.08,36600.0,153.4163,153.6393,153.1096,153.4256,36600.0
2016-02-16 12:10:00,164.98,165.28,164.88,165.07,16337.0,153.3326,153.6114,153.2397,153.4163,16337.0
2016-02-16 12:20:00,165.07,166.21,164.96,166.21,54404.0,153.4163,154.4758,153.314,154.4758,54404.0
2016-02-16 12:30:00,166.06,166.24,165.03,165.03,21729.0,154.3364,154.5037,153.3791,153.3791,21729.0
2016-02-16 12:40:00,165.09,165.74,165.09,165.55,13325.0,153.4349,154.039,153.4349,153.8624,13325.0
2016-02-16 12:50:00,165.54,166.3,165.13,166.06,50506.0,153.8531,154.5594,153.472,154.3364,50506.0
2016-02-16 13:00:00,166.06,166.45,165.76,166.13,15825.0,154.3364,154.6988,154.0576,154.4014,15825.0
2016-02-16 13:10:00,166.35,166.35,165.89,165.98,16690.0,154.6059,154.6059,154.1784,154.262,16690.0
2016-02-16 13:20:00,166.0,166.0,165.75,165.93,13100.0,154.2806,154.2806,154.0483,154.2156,13100.0
2016-02-16 13:30:00,165.85,166.07,165.73,166.04,11806.0,154.1412,154.3457,154.0297,154.3178,11806.0
2016-02-16 13:40:00,165.97,165.99,165.26,165.26,13099.0,154.2527,154.2713,153.5929,153.5929,13099.0
2016-02-16 13:50:00,165.26,165.56,165.21,165.47,7045.0,153.5929,153.8717,153.5464,153.788,7045.0
2016-02-16 14:00:00,165.47,165.75,165.38,165.54,7253.0,153.788,154.0483,153.7044,153.8531,7253.0
2016-02-16 14:10:00,165.56,165.8,165.4,165.46,3639.0,153.8717,154.0947,153.723,153.7787,3639.0
2016-02-16 14:20:00,165.59,166.1,165.52,166.1,10555.0,153.8996,154.3736,153.8345,154.3736,10555.0
2016-02-16 14:30:00,166.02,166.1,165.52,165.69,21164.0,154.2992,154.3736,153.8345,153.9925,21164.0
2016-02-16 14:40:00,165.73,166.22,165.69,166.08,16778.0,154.0297,154.4851,153.9925,154.355,16778.0
2016-02-16 14:50:00,166.08,166.33,165.8,165.93,17475.0,154.355,154.5873,154.0947,154.2156,17475.0
2016-02-16 15:00:00,165.88,166.1,165.66,166.0,19055.0,154.1691,154.3736,153.9646,154.2806,19055.0
2016-02-16 15:10:00,166.0,166.24,165.81,166.09,9428.0,154.2806,154.5037,154.104,154.3643,9428.0
2016-02-16 15:20:00,166.1,166.57,166.09,166.34,22053.0,154.3736,154.8104,154.3643,154.5966,22053.0
2016-02-16 15:30:00,166.49,166.71,166.27,166.34,22914.0,154.736,154.9405,154.5316,154.5966,22914.0
2016-02-16 15:40:00,166.37,166.69,166.14,166.3,56545.0,154.6245,154.9219,154.4107,154.5594,56545.0
2016-02-16 15:50:00,166.22,166.74,166.22,166.57,68629.0,154.4851,154.9684,154.4851,154.8104,68629.0
2016-02-17 09:30:00,167.33,168.33,166.0,167.74,20498.0,155.5167,156.4461,154.2806,155.8978,20498.0
2016-02-17 09:40:00,167.98,168.21,166.76,167.15,19225.0,156.1208,156.3346,154.987,155.3494,19225.0
2016-02-17 09:50:00,167.92,168.24,167.2,168.08,6564.0,156.0651,156.3625,155.3959,156.2138,6564.0
2016-02-17 10:00:00,168.2,168.89,167.78,168.36,24269.0,156.3253,156.9666,155.9349,156.474,24269.0
2016-02-17 10:10:00,168.53,169.0,168.35,168.85,32678.0,156.632,157.0688,156.4647,156.9294,32678.0
2016-02-17 10:20:00,168.91,169.24,168.65,169.05,11109.0,156.9852,157.2919,156.7435,157.1153,11109.0
2016-02-17 10:30:00,169.23,169.23,168.84,168.86,15486.0,157.2826,157.2826,156.9201,156.9387,15486.0
2016-02-17 10:40:00,169.01,169.01,168.2,168.83,66690.0,157.0781,157.0781,156.3253,156.9108,66690.0
2016-02-17 10:50:00,168.68,169.12,168.0,168.06,94700.0,156.7714,157.1803,156.1394,156.1952,94700.0
2016-02-17 11:00:00,167.99,168.54,167.86,168.02,50177.0,156.1301,156.6413,156.0093,156.158,50177.0
2016-02-17 11:10:00,168.06,168.28,167.43,167.87,38811.0,156.1952,156.3996,155.6097,156.0186,38811.0
2016-02-17 11:20:00,167.91,168.04,167.79,167.99,34695.0,156.0558,156.1766,155.9442,156.1301,34695.0
2016-02-17 11:30:00,168.0,168.14,167.87,168.04,22745.0,156.1394,156.2695,156.0186,156.1766,22745.0
2016-02-17 11:40:00,168.03,168.16,167.79,168.16,21816.0,156.1673,156.2881,155.9442,156.2881,21816.0
2016-02-17 11:50:00,168.14,168.79,167.94,168.72,19950.0,156.2695,156.8736,156.0837,156.8086,19950.0
2016-02-17 12:00:00,168.75,168.77,168.41,168.49,8186.0,156.8365,156.8551,156.5205,156.5948,8186.0
2016-02-17 12:10:00,168.48,168.99,168.44,168.95,5568.0,156.5855,157.0595,156.5484,157.0223,5568.0
2016-02-17 12:20:00,168.95,169.59,168.88,169.0,11289.0,157.0223,157.6172,156.9573,157.0688,11289.0
2016-02-17 12:30:00,169.09,169.49,168.85,168.85,8950.0,157.1525,157.5242,156.9294,156.9294,8950.0
2016-02-17 12:40:00,168.85,168.93,168.48,168.65,13570.0,156.9294,157.0038,156.5855,156.7435,13570.0
2016-02-17 12:50:00,168.69,168.9,168.29,168.29,11445.0,156.7807,156.9759,156.4089,156.4089,11445.0
2016-02-17 13:00:00,168.29,168.82,168.29,168.5,17715.0,156.4089,156.9015,156.4089,156.6041,17715.0
2016-02-17 13:10:00,168.53,168.83,168.49,168.71,9350.0,156.632,156.9108,156.5948,156.7993,9350.0
2016-02-17 13:20:00,168.68,168.81,168.42,168.53,13200.0,156.7714,156.8922,156.5298,156.632,13200.0
2016-02-17 13:30:00,168.58,168.58,168.14,168.18,17434.0,156.6785,156.6785,156.2695,156.3067,17434.0
2016-02-17 13:40:00,168.12,168.21,167.49,167.82,12740.0,156.2509,156.3346,155.6654,155.9721,12740.0
2016-02-17 13:50:00,167.82,168.02,167.68,167.92,6256.0,155.9721,156.158,155.842,156.0651,6256.0
2016-02-17 14:00:00,167.92,168.33,167.77,168.28,6067.0,156.0651,156.4461,155.9257,156.3996,6067.0
2016-02-17 14:10:00,168.23,168.25,167.99,168.1,7814.0,156.3532,156.3718,156.1301,156.2324,7814.0
2016-02-17 14:20:00,168.1,168.38,167.76,168.35,22151.0,156.2324,156.4926,155.9164,156.4647,22151.0
2016-02-17 14:30:00,168.2,168.58,168.2,168.56,26130.0,156.3253,156.6785,156.3253,156.6599,26130.0
2016-02-17 14:40:00,168.74,168.79,168.55,168.61,8712.0,156.8272,156.8736,156.6506,156.7063,8712.0
2016-02-17 14:50:00,168.59,168.62,168.17,168.53,20522.0,156.6878,156.7156,156.2974,156.632,20522.0
2016-02-17 15:00:00,168.52,168.87,168.5,168.55,4295.0,156.6227,156.948,156.6041,156.6506,4295.0
2016-02-17 15:10:00,168.61,168.84,168.53,168.61,8905.0,156.7063,156.9201,156.632,156.7063,8905.0
2016-02-17 15:20:00,168.6,168.62,167.86,168.24,58217.0,156.6971,156.7156,156.0093,156.3625,58217.0
2016-02-17 15:30:00,168.17,168.74,168.17,168.38,48302.0,156.2974,156.8272,156.2974,156.4926,48302.0
2016-02-17 15:40:00,168.43,168.72,168.25,168.25,42712.0,156.5391,156.8086,156.3718,156.3718,42712.0
2016-02-17 15:50:00,168.36,168.55,168.17,168.31,82430.0,156.474,156.6506,156.2974,156.4275,82430.0
2016-02-18 09:30:00,168.0,169.0,167.51,168.62,9730.0,156.1394,157.0688,155.684,156.7156,9730.0
2016-02-18 09:40:00,168.54,169.0,167.92,168.04,45504.0,156.6413,157.0688,156.0651,156.1766,45504.0
2016-02-18 09:50:00,168.42,169.0,167.58,168.06,45680.0,156.5298,157.0688,155.7491,156.1952,45680.0
2016-02-18 10:00:00,167.76,168.76,167.69,168.37,24481.0,155.9164,156.8458,155.8513,156.4833,24481.0
2016-02-18 10:10:00,168.54,168.58,168.03,168.12,22758.0,156.6413,156.6785,156.1673,156.2509,22758.0
2016-02-18 10:20:00,168.19,168.99,168.0,168.68,20283.0,156.316,157.0595,156.1394,156.7714,20283.0
2016-02-18 10:30:00,168.76,168.87,167.6,167.74,21256.0,156.8458,156.948,155.7677,155.8978,21256.0
2016-02-18 10:40:00,167.5,168.44,167.5,167.89,20864.0,155.6747,156.5484,155.6747,156.0372,20864.0
2016-02-18 10:50:00,167.77,168.23,167.77,167.94,17179.0,155.9257,156.3532,155.9257,156.0837,17179.0
2016-02-18 11:00:00,167.73,168.05,167.22,167.86,25898.0,155.8885,156.1859,155.4145,156.0093,25898.0
2016-02-18 11:10:00,167.83,168.21,167.77,168.09,12350.0,155.9814,156.3346,155.9257,156.2231,12350.0
2016-02-18 11:20:00,168.06,168.15,167.51,168.15,55307.0,156.1952,156.2788,155.684,156.2788,55307.0
2016-02-18 11:30:00,168.04,168.14,167.56,167.86,26901.0,156.1766,156.2695,155.7305,156.0093,26901.0
2016-02-18 11:40:00,167.86,168.01,167.61,167.94,12717.0,156.0093,156.1487,155.7769,156.0837,12717.0
2016-02-18 11:50:00,167.81,168.05,167.52,168.05,14648.0,155.9628,156.1859,155.6933,156.1859,14648.0
2016-02-18 12:00:00,168.0,168.0,167.74,167.88,10452.0,156.1394,156.1394,155.8978,156.0279,10452.0
2016-02-18 12:10:00,167.74,168.04,167.68,167.98,11126.0,155.8978,156.1766,155.842,156.1208,11126.0
2016-02-18 12:20:00,167.98,168.03,167.85,167.96,7300.0,156.1208,156.1673,156.0,156.1022,7300.0
2016-02-18 12:30:00,167.99,168.05,167.9,167.92,9146.0,156.1301,156.1859,156.0465,156.0651,9146.0
2016-02-18 12:40:00,167.86,168.09,167.51,168.0,8593.0,156.0093,156.2231,155.684,156.1394,8593.0
2016-02-18 12:50:00,167.98,168.1,167.82,167.97,11853.0,156.1208,156.2324,155.9721,156.1115,11853.0
2016-02-18 13:00:00,167.97,168.03,167.84,167.98,10552.0,156.1115,156.1673,155.9907,156.1208,10552.0
2016-02-18 13:10:00,167.97,168.08,167.77,168.07,18663.0,156.1115,156.2138,155.9257,156.2045,18663.0
2016-02-18 13:20:00,168.06,168.21,167.87,168.01,15100.0,156.1952,156.3346,156.0186,156.1487,15100.0
2016-02-18 13:30:00,168.0,168.01,167.82,167.9,9627.0,156.1394,156.1487,155.9721,156.0465,9627.0
2016-02-18 13:40:00,167.98,168.08,167.86,168.0,12898.0,156.1208,156.2138,156.0093,156.1394,12898.0
2016-02-18 13:50:00,168.06,168.07,167.69,168.0,16337.0,156.1952,156.2045,155.8513,156.1394,16337.0
2016-02-18 14:00:00,167.99,168.08,167.76,167.93,25342.0,156.1301,156.2138,155.9164,156.0744,25342.0
2016-02-18 14:10:00,167.98,168.14,167.65,168.01,22368.0,156.1208,156.2695,155.8141,156.1487,22368.0
2016-02-18 14:20:00,168.02,168.04,167.7,167.85,11964.0,156.158,156.1766,155.8606,156.0,11964.0
2016-02-18 14:30:00,167.97,168.2,167.73,167.79,40391.0,156.1115,156.3253,155.8885,155.9442,40391.0
2016-02-18 14:40:00,167.67,167.93,167.5,167.81,13475.0,155.8327,156.0744,155.6747,155.9628,13475.0
2016-02-18 14:50:00,167.86,167.93,167.62,167.85,10571.0,156.0093,156.0744,155.7862,156.0,10571.0
2016-02-18 15:00:00,167.91,167.92,167.67,167.88,16143.0,156.0558,156.0651,155.8327,156.0279,16143.0
2016-02-18 15:10:00,167.84,167.9,166.84,167.39,16958.0,155.9907,156.0465,155.0613,155.5725,16958.0
2016-02-18 15:20:00,167.26,167.64,167.06,167.61,12263.0,155.4517,155.8048,155.2658,155.7769,12263.0
2016-02-18 15:30:00,167.61,167.63,167.03,167.51,16278.0,155.7769,155.7955,155.2379,155.684,16278.0
2016-02-18 15:40:00,167.27,167.35,166.77,166.79,27468.0,155.461,155.5353,154.9963,155.0148,27468.0
2016-02-18 15:50:00,166.84,167.54,166.61,166.99,197892.0,155.0613,155.7119,154.8475,155.2007,197892.0
2016-02-19 09:30:00,167.8,168.22,166.09,166.61,75051.0,155.9535,156.3439,154.3643,154.8475,75051.0
2016-02-19 09:40:00,166.59,166.76,166.02,166.02,12373.0,154.829,154.987,154.2992,154.2992,12373.0
2016-02-19 09:50:00,166.01,166.36,165.03,165.03,39393.0,154.2899,154.6152,153.3791,153.3791,39393.0
2016-02-19 10:00:00,164.78,165.25,164.47,164.9,16263.0,153.1467,153.5836,152.8586,153.2583,16263.0
2016-02-19 10:10:00,165.23,165.39,164.89,165.27,12512.0,153.565,153.7137,153.249,153.6021,12512.0
2016-02-19 10:20:00,165.32,165.64,165.07,165.39,10101.0,153.6486,153.946,153.4163,153.7137,10101.0
2016-02-19 10:30:00,165.51,166.0,165.29,165.79,15470.0,153.8252,154.2806,153.6207,154.0854,15470.0
2016-02-19 10:40:00,165.79,165.95,165.17,165.58,10513.0,154.0854,154.2341,153.5092,153.8903,10513.0
2016-02-19 10:50:00,165.59,165.7,165.14,165.39,6370.0,153.8996,154.0018,153.4813,153.7137,6370.0
2016-02-19 11:00:00,165.35,165.59,165.04,165.5,13348.0,153.6765,153.8996,153.3884,153.8159,13348.0
2016-02-19 11:10:00,165.12,166.19,165.12,165.99,8952.0,153.4627,154.4572,153.4627,154.2713,8952.0
2016-02-19 11:20:00,165.96,166.03,165.47,165.79,3928.0,154.2434,154.3085,153.788,154.0854,3928.0
2016-02-19 11:30:00,165.89,166.07,165.58,166.01,4800.0,154.1784,154.3457,153.8903,154.2899,4800.0
2016-02-19 11:40:00,165.99,166.07,165.69,166.02,5200.0,154.2713,154.3457,153.9925,154.2992,5200.0
2016-02-19 11:50:00,166.02,166.12,165.9,165.9,5552.0,154.2992,154.3921,154.1877,154.1877,5552.0
2016-02-19 12:00:00,165.9,166.06,165.87,165.95,3621.0,154.1877,154.3364,154.1598,154.2341,3621.0
2016-02-19 12:10:00,165.97,166.37,165.92,165.92,6844.0,154.2527,154.6245,154.2063,154.2063,6844.0
2016-02-19 12:20:00,165.94,166.32,165.94,166.02,3834.0,154.2248,154.578,154.2248,154.2992,3834.0
2016-02-19 12:30:00,166.04,166.33,166.0,166.23,10631.0,154.3178,154.5873,154.2806,154.4944,10631.0
2016-02-19 12:40:00,166.23,166.46,166.22,166.43,7767.0,154.4944,154.7081,154.4851,154.6803,7767.0
2016-02-19 12:50:00,166.35,166.55,166.3,166.33,20080.0,154.6059,154.7918,154.5594,154.5873,20080.0
2016-02-19 13:00:00,166.39,166.81,166.37,166.37,14893.0,154.6431,155.0334,154.6245,154.6245,14893.0
2016-02-19 13:10:00,166.38,166.39,166.12,166.26,6077.0,154.6338,154.6431,154.3921,154.5223,6077.0
2016-02-19 13:20:00,166.29,166.36,165.7,165.78,24240.0,154.5501,154.6152,154.0018,154.0761,24240.0
2016-02-19 13:30:00,165.78,165.91,165.53,165.73,15729.0,154.0761,154.197,153.8438,154.0297,15729.0
2016-02-19 13:40:00,165.69,165.85,165.66,165.71,10917.0,153.9925,154.1412,153.9646,154.0111,10917.0
2016-02-19 13:50:00,165.7,165.86,165.55,165.76,16336.0,154.0018,154.1505,153.8624,154.0576,16336.0
2016-02-19 14:00:00,165.79,165.87,165.63,165.74,9746.0,154.0854,154.1598,153.9367,154.039,9746.0
2016-02-19 14:10:00,165.76,165.86,165.66,165.8,19919.0,154.0576,154.1505,153.9646,154.0947,19919.0
2016-02-19 14:20:00,165.73,165.95,165.55,165.59,9946.0,154.0297,154.2341,153.8624,153.8996,9946.0
2016-02-19 14:30:00,165.64,165.86,165.5,165.81,10476.0,153.946,154.1505,153.8159,154.104,10476.0
2016-02-19 14:40:00,165.77,166.0,165.47,165.53,11174.0,154.0669,154.2806,153.788,153.8438,11174.0
2016-02-19 14:50:00,165.62,166.07,165.62,166.07,8622.0,153.9274,154.3457,153.9274,154.3457,8622.0
2016-02-19 15:00:00,166.1,166.1,165.58,165.97,9290.0,154.3736,154.3736,153.8903,154.2527,9290.0
2016-02-19 15:10:00,166.01,166.04,165.77,165.77,17432.0,154.2899,154.3178,154.0669,154.0669,17432.0
2016-02-19 15:20:00,165.77,165.99,165.62,165.85,21345.0,154.0669,154.2713,153.9274,154.1412,21345.0
2016-02-19 15:30:00,165.84,165.91,165.61,165.85,15188.0,154.1319,154.197,153.9181,154.1412,15188.0
2016-02-19 15:40:00,165.86,165.98,165.45,165.5,29292.0,154.1505,154.262,153.7694,153.8159,29292.0
2016-02-19 15:50:00,165.43,165.77,165.25,165.31,84429.0,153.7509,154.0669,153.5836,153.6393,84429.0
2016-02-22 09:30:00,166.5,169.71,165.34,169.0,19829.0,154.7453,157.7287,153.6672,157.0688,19829.0
2016-02-22 09:40:00,169.01,169.98,169.01,169.73,27942.0,157.0781,157.9796,157.0781,157.7473,27942.0
2016-02-22 09:50:00,169.49,170.0,169.33,169.89,19418.0,157.5242,157.9982,157.3755,157.896,19418.0
2016-02-22 10:00:00,169.99,170.5,169.6,169.93,48547.0,157.9889,158.4629,157.6265,157.9332,48547.0
2016-02-22 10:10:00,170.09,170.17,169.25,169.37,26395.0,158.0819,158.1562,157.3012,157.4127,26395.0
2016-02-22 10:20:00,169.35,169.66,168.84,169.15,37089.0,157.3941,157.6822,156.9201,157.2082,37089.0
2016-02-22 10:30:00,169.5,169.93,168.73,169.06,45795.0,157.5335,157.9332,156.8179,157.1246,45795.0
2016-02-22 10:40:00,169.19,169.51,168.49,169.21,20939.0,157.2454,157.5428,156.5948,157.264,20939.0
2016-02-22 10:50:00,169.34,170.0,169.14,169.94,6916.0,157.3848,157.9982,157.1989,157.9425,6916.0
2016-02-22 11:00:00,170.0,170.05,169.74,169.88,10738.0,157.9982,158.0447,157.7566,157.8867,10738.0
2016-02-22 11:10:00,170.0,170.3,169.38,169.81,10476.0,157.9982,158.277,157.422,157.8216,10476.0
2016-02-22 11:20:00,169.98,170.27,169.82,170.25,15093.0,157.9796,158.2492,157.8309,158.2306,15093.0
2016-02-22 11:30:00,170.3,170.3,169.84,170.06,15153.0,158.277,158.277,157.8495,158.054,15153.0
2016-02-22 11:40:00,170.06,170.06,169.79,169.95,7544.0,158.054,158.054,157.803,157.9517,7544.0
2016-02-22 11:50:00,169.94,169.94,168.97,169.31,11689.0,157.9425,157.9425,157.0409,157.3569,11689.0
2016-02-22 12:00:00,169.32,169.88,169.15,169.67,18959.0,157.3662,157.8867,157.2082,157.6915,18959.0
2016-02-22 12:10:00,169.51,169.71,169.36,169.51,11940.0,157.5428,157.7287,157.4034,157.5428,11940.0
2016-02-22 12:20:00,169.62,169.75,169.44,169.74,9611.0,157.645,157.7659,157.4778,157.7566,9611.0
2016-02-22 12:30:00,169.73,170.15,169.7,169.99,11535.0,157.7473,158.1376,157.7194,157.9889,11535.0
2016-02-22 12:40:00,169.98,170.12,169.45,169.58,16374.0,157.9796,158.1097,157.487,157.6079,16374.0
2016-02-22 12:50:00,169.59,170.09,169.4,170.09,21608.0,157.6172,158.0819,157.4406,158.0819,21608.0
2016-02-22 13:00:00,170.04,170.59,169.92,170.06,18826.0,158.0354,158.5466,157.9239,158.054,18826.0
2016-02-22 13:10:00,170.06,170.48,169.98,170.46,14181.0,158.054,158.4443,157.9796,158.4257,14181.0
2016-02-22 13:20:00,170.54,170.55,169.91,170.05,13183.0,158.5001,158.5094,157.9146,158.0447,13183.0
2016-02-22 13:30:00,170.05,170.67,170.0,170.4,11650.0,158.0447,158.6209,157.9982,158.37,11650.0
2016-02-22 13:40:00,170.41,170.6,170.22,170.45,10281.0,158.3793,158.5559,158.2027,158.4164,10281.0
2016-02-22 13:50:00,170.41,170.87,170.37,170.87,10881.0,158.3793,158.8068,158.3421,158.8068,10881.0
2016-02-22 14:00:00,170.84,170.9,170.64,170.81,24381.0,158.7789,158.8347,158.593,158.751,24381.0
2016-02-22 14:10:00,170.85,170.98,170.62,170.88,36287.0,158.7882,158.909,158.5744,158.8161,36287.0
2016-02-22 14:20:00,170.84,171.48,170.84,171.3,19655.0,158.7789,159.3737,158.7789,159.2064,19655.0
2016-02-22 14:30:00,171.29,171.33,170.91,171.13,9876.0,159.1971,159.2343,158.844,159.0484,9876.0
2016-02-22 14:40:00,171.07,171.49,171.07,171.31,14882.0,158.9927,159.383,158.9927,159.2157,14882.0
2016-02-22 14:50:00,171.31,171.61,171.02,171.08,18512.0,159.2157,159.4946,158.9462,159.002,18512.0
2016-02-22 15:00:00,171.17,171.34,170.84,170.92,34125.0,159.0856,159.2436,158.7789,158.8533,34125.0
2016-02-22 15:10:00,171.02,171.23,170.94,171.23,19287.0,158.9462,159.1414,158.8719,159.1414,19287.0
2016-02-22 15:20:00,171.18,171.61,171.09,171.4,30764.0,159.0949,159.4946,159.0113,159.2994,30764.0
2016-02-22 15:30:00,171.37,171.57,171.19,171.38,28116.0,159.2715,159.4574,159.1042,159.2808,28116.0
2016-02-22 15:40:00,171.41,171.74,171.36,171.59,54672.0,159.3087,159.6154,159.2622,159.476,54672.0
2016-02-22 15:50:00,171.59,171.85,171.49,171.78,76398.0,159.476,159.7176,159.383,159.6526,76398.0
2016-02-23 09:30:00,171.68,173.16,170.06,172.31,14019.0,159.5596,160.9351,158.054,160.1451,14019.0
2016-02-23 09:40:00,172.89,174.01,172.0,173.03,28966.0,160.6842,161.7251,159.857,160.8143,28966.0
2016-02-23 09:50:00,173.23,173.31,172.19,172.2,10856.0,161.0002,161.0745,160.0336,160.0429,10856.0
2016-02-23 10:00:00,172.31,173.08,171.42,172.12,26769.0,160.1451,160.8608,159.318,159.9685,26769.0
2016-02-23 10:10:00,172.14,172.64,171.41,172.17,27676.0,159.9871,160.4518,159.3087,160.015,27676.0
2016-02-23 10:20:00,171.88,172.98,171.79,172.58,29355.0,159.7455,160.7678,159.6618,160.3961,29355.0
2016-02-23 10:30:00,172.69,173.22,172.22,172.25,14655.0,160.4983,160.9909,160.0615,160.0894,14655.0
2016-02-23 10:40:00,172.71,172.72,172.26,172.54,19098.0,160.5169,160.5262,160.0987,160.3589,19098.0
2016-02-23 10:50:00,172.5,172.78,172.24,172.47,9063.0,160.3217,160.582,160.0801,160.2938,9063.0
2016-02-23 11:00:00,172.5,172.95,171.36,171.9,22384.0,160.3217,160.74,159.2622,159.7641,22384.0
2016-02-23 11:10:00,171.88,172.8,171.88,172.8,11560.0,159.7455,160.6005,159.7455,160.6005,11560.0
2016-02-23 11:20:00,172.72,172.77,172.11,172.67,10310.0,160.5262,160.5727,159.9593,160.4797,10310.0
2016-02-23 11:30:00,172.71,173.0,172.37,172.93,7416.0,160.5169,160.7864,160.2009,160.7214,7416.0
2016-02-23 11:40:00,172.81,172.96,172.63,172.68,2700.0,160.6098,160.7492,160.4425,160.489,2700.0
2016-02-23 11:50:00,172.73,173.25,172.61,172.92,18704.0,160.5355,161.0188,160.424,160.7121,18704.0
2016-02-23 12:00:00,173.15,173.15,172.57,172.69,4400.0,160.9258,160.9258,160.3868,160.4983,4400.0
2016-02-23 12:10:00,172.59,172.65,172.32,172.59,6900.0,160.4054,160.4611,160.1544,160.4054,6900.0
2016-02-23 12:20:00,172.64,172.74,172.25,172.25,6100.0,160.4518,160.5448,160.0894,160.0894,6100.0
2016-02-23 12:30:00,172.14,172.52,172.13,172.42,6906.0,159.9871,160.3403,159.9778,160.2474,6906.0
2016-02-23 12:40:00,172.38,172.99,172.36,172.7,12334.0,160.2102,160.7771,160.1916,160.5076,12334.0
2016-02-23 12:50:00,172.7,172.92,172.56,172.92,4994.0,160.5076,160.7121,160.3775,160.7121,4994.0
2016-02-23 13:00:00,172.91,173.33,172.9,173.2,8847.0,160.7028,161.0931,160.6935,160.9723,8847.0
2016-02-23 13:10:00,173.17,173.17,173.03,173.06,2024.0,160.9444,160.9444,160.8143,160.8422,2024.0
2016-02-23 13:20:00,173.02,173.06,172.65,172.72,3000.0,160.805,160.8422,160.4611,160.5262,3000.0
2016-02-23 13:30:00,172.62,172.76,172.52,172.76,1100.0,160.4332,160.5634,160.3403,160.5634,1100.0
2016-02-23 13:40:00,172.73,172.73,172.27,172.27,2847.0,160.5355,160.5355,160.108,160.108,2847.0
2016-02-23 13:50:00,172.21,172.25,172.13,172.18,4624.0,160.0522,160.0894,159.9778,160.0243,4624.0
2016-02-23 14:00:00,172.2,172.37,172.2,172.37,1832.0,160.0429,160.2009,160.0429,160.2009,1832.0
2016-02-23 14:10:00,172.54,172.69,172.43,172.69,4347.0,160.3589,160.4983,160.2567,160.4983,4347.0
2016-02-23 14:20:00,172.67,173.15,172.61,173.1,14039.0,160.4797,160.9258,160.424,160.8794,14039.0
2016-02-23 14:30:00,173.1,173.29,172.68,172.75,26439.0,160.8794,161.0559,160.489,160.5541,26439.0
2016-02-23 14:40:00,172.88,173.06,172.64,173.02,12587.0,160.6749,160.8422,160.4518,160.805,12587.0
2016-02-23 14:50:00,173.0,173.0,172.73,172.88,6674.0,160.7864,160.7864,160.5355,160.6749,6674.0
2016-02-23 15:00:00,172.87,173.09,172.56,173.09,7182.0,160.6656,160.8701,160.3775,160.8701,7182.0
2016-02-23 15:10:00,173.04,173.23,172.85,173.0,20506.0,160.8236,161.0002,160.647,160.7864,20506.0
2016-02-23 15:20:00,173.0,173.17,172.89,173.0,8149.0,160.7864,160.9444,160.6842,160.7864,8149.0
2016-02-23 15:30:00,172.93,173.19,172.84,172.9,13124.0,160.7214,160.963,160.6377,160.6935,13124.0
2016-02-23 15:40:00,172.94,173.14,172.75,172.96,28427.0,160.7307,160.9165,160.5541,160.7492,28427.0
2016-02-23 15:50:00,172.97,173.0,172.63,172.77,44924.0,160.7585,160.7864,160.4425,160.5727,44924.0
2016-02-24 09:30:00,173.1,174.0,172.15,172.44,7969.0,160.8794,161.7158,159.9964,160.266,7969.0
2016-02-24 09:40:00,172.31,172.31,170.84,170.84,3900.0,160.1451,160.1451,158.7789,158.7789,3900.0
2016-02-24 09:50:00,170.86,172.04,170.86,171.87,4712.0,158.7975,159.8942,158.7975,159.7362,4712.0
2016-02-24 10:00:00,171.8,171.99,171.3,171.96,9672.0,159.6711,159.8477,159.2064,159.8198,9672.0
2016-02-24 10:10:00,171.89,172.22,171.38,172.0,12614.0,159.7548,160.0615,159.2808,159.857,12614.0
2016-02-24 10:20:00,172.05,172.05,169.9,170.55,11840.0,159.9035,159.9035,157.9053,158.5094,11840.0
2016-02-24 10:30:00,171.06,171.62,170.81,171.5,7760.0,158.9834,159.5038,158.751,159.3923,7760.0
2016-02-24 10:40:00,171.53,171.67,170.87,171.63,8095.0,159.4202,159.5503,158.8068,159.5131,8095.0
2016-02-24 10:50:00,171.54,171.83,171.16,171.31,10732.0,159.4295,159.699,159.0763,159.2157,10732.0
2016-02-24 11:00:00,171.14,171.23,170.59,171.03,11589.0,159.0577,159.1414,158.5466,158.9555,11589.0
2016-02-24 11:10:00,171.0,171.13,169.87,170.0,20634.0,158.9276,159.0484,157.8774,157.9982,20634.0
2016-02-24 11:20:00,170.68,171.04,170.61,170.72,4100.0,158.6302,158.9648,158.5652,158.6674,4100.0
2016-02-24 11:30:00,170.75,171.12,170.61,171.0,3511.0,158.6953,159.0391,158.5652,158.9276,3511.0
2016-02-24 11:40:00,171.0,171.55,170.9,171.33,6412.0,158.9276,159.4388,158.8347,159.2343,6412.0
2016-02-24 11:50:00,171.24,171.9,171.24,171.52,10600.0,159.1507,159.7641,159.1507,159.4109,10600.0
2016-02-24 12:00:00,171.56,171.91,171.28,171.91,3097.0,159.4481,159.7734,159.1879,159.7734,3097.0
2016-02-24 12:10:00,171.9,171.94,171.56,171.59,3050.0,159.7641,159.8013,159.4481,159.476,3050.0
2016-02-24 12:20:00,171.68,171.9,171.58,171.63,3801.0,159.5596,159.7641,159.4667,159.5131,3801.0
2016-02-24 12:30:00,171.64,171.71,171.41,171.42,2100.0,159.5224,159.5875,159.3087,159.318,2100.0
2016-02-24 12:40:00,171.37,171.37,171.01,171.34,5756.0,159.2715,159.2715,158.9369,159.2436,5756.0
2016-02-24 12:50:00,171.41,171.64,171.25,171.45,3403.0,159.3087,159.5224,159.16,159.3458,3403.0
2016-02-24 13:00:00,171.44,172.01,171.34,171.86,4200.0,159.3366,159.8663,159.2436,159.7269,4200.0
2016-02-24 13:10:00,171.79,171.86,171.13,171.34,3626.0,159.6618,159.7269,159.0484,159.2436,3626.0
2016-02-24 13:20:00,171.13,171.46,171.13,171.34,3300.0,159.0484,159.3551,159.0484,159.2436,3300.0
2016-02-24 13:30:00,171.33,171.52,171.26,171.4,6300.0,159.2343,159.4109,159.1693,159.2994,6300.0
2016-02-24 13:40:00,171.31,171.54,171.11,171.34,4513.0,159.2157,159.4295,159.0299,159.2436,4513.0
2016-02-24 13:50:00,171.58,171.89,171.58,171.88,7120.0,159.4667,159.7548,159.4667,159.7455,7120.0
2016-02-24 14:00:00,171.88,172.07,171.74,172.03,11627.0,159.7455,159.9221,159.6154,159.8849,11627.0
2016-02-24 14:10:00,172.03,172.08,171.86,171.92,4201.0,159.8849,159.9314,159.7269,159.7827,4201.0
2016-02-24 14:20:00,171.77,172.13,171.77,172.0,8269.0,159.6433,159.9778,159.6433,159.857,8269.0
2016-02-24 14:30:00,172.06,172.19,171.65,171.83,20408.0,159.9128,160.0336,159.5317,159.699,20408.0
2016-02-24 14:40:00,171.83,172.12,171.82,172.06,1894.0,159.699,159.9685,159.6897,159.9128,1894.0
2016-02-24 14:50:00,172.04,172.13,171.81,171.93,26192.0,159.8942,159.9778,159.6804,159.792,26192.0
2016-02-24 15:00:00,171.97,172.18,171.92,172.0,5104.0,159.8291,160.0243,159.7827,159.857,5104.0
2016-02-24 15:10:00,172.03,172.18,171.97,172.0,15842.0,159.8849,160.0243,159.8291,159.857,15842.0
2016-02-24 15:20:00,172.19,172.19,171.97,171.97,4398.0,160.0336,160.0336,159.8291,159.8291,4398.0
2016-02-24 15:30:00,172.1,172.28,171.98,172.16,6018.0,159.95,160.1173,159.8384,160.0057,6018.0
2016-02-24 15:40:00,172.09,172.3,171.91,172.09,9706.0,159.9407,160.1358,159.7734,159.9407,9706.0
2016-02-24 15:50:00,172.23,172.4,171.96,172.23,26798.0,160.0708,160.2288,159.8198,160.0708,26798.0
2016-02-25 09:30:00,171.79,173.14,171.63,172.55,54404.0,159.6618,160.9165,159.5131,160.3682,54404.0
2016-02-25 09:40:00,172.61,173.15,172.0,172.09,23049.0,160.424,160.9258,159.857,159.9407,23049.0
2016-02-25 09:50:00,172.03,173.01,171.99,172.88,11164.0,159.8849,160.7957,159.8477,160.6749,11164.0
2016-02-25 10:00:00,172.9,173.05,172.46,173.0,15816.0,160.6935,160.8329,160.2845,160.7864,15816.0
2016-02-25 10:10:00,172.96,173.64,172.78,173.49,14992.0,160.7492,161.3812,160.582,161.2418,14992.0
2016-02-25 10:20:00,173.34,173.45,173.01,173.4,12451.0,161.1024,161.2047,160.7957,161.1582,12451.0
2016-02-25 10:30:00,173.28,173.98,172.96,173.98,43725.0,161.0467,161.6972,160.7492,161.6972,43725.0
2016-02-25 10:40:00,173.98,174.0,173.62,173.64,19346.0,161.6972,161.7158,161.3627,161.3812,19346.0
2016-02-25 10:50:00,173.64,173.98,173.39,173.53,13998.0,161.3812,161.6972,161.1489,161.279,13998.0
2016-02-25 11:00:00,173.5,174.19,173.15,174.06,35840.0,161.2511,161.8924,160.9258,161.7716,35840.0
2016-02-25 11:10:00,173.91,174.0,173.65,173.77,5004.0,161.6322,161.7158,161.3905,161.5021,5004.0
2016-02-25 11:20:00,173.9,174.39,173.81,174.14,9550.0,161.6229,162.0783,161.5392,161.8459,9550.0
2016-02-25 11:30:00,174.17,174.19,173.77,174.06,13475.0,161.8738,161.8924,161.5021,161.7716,13475.0
2016-02-25 11:40:00,173.9,174.5,173.86,174.3,27352.0,161.6229,162.1805,161.5857,161.9946,27352.0
2016-02-25 11:50:00,174.25,174.46,174.0,174.25,9615.0,161.9482,162.1433,161.7158,161.9482,9615.0
2016-02-25 12:00:00,174.21,174.44,174.08,174.11,6822.0,161.911,162.1248,161.7902,161.8181,6822.0
2016-02-25 12:10:00,174.06,174.15,173.9,174.06,6031.0,161.7716,161.8552,161.6229,161.7716,6031.0
2016-02-25 12:20:00,174.14,174.32,174.05,174.19,4906.0,161.8459,162.0132,161.7623,161.8924,4906.0
2016-02-25 12:30:00,174.11,174.32,173.93,174.07,3506.0,161.8181,162.0132,161.6508,161.7809,3506.0
2016-02-25 12:40:00,174.0,174.23,173.9,174.17,8230.0,161.7158,161.9296,161.6229,161.8738,8230.0
2016-02-25 12:50:00,174.04,174.34,173.88,174.31,4947.0,161.753,162.0318,161.6043,162.0039,4947.0
2016-02-25 13:00:00,174.3,174.39,174.11,174.11,2967.0,161.9946,162.0783,161.8181,161.8181,2967.0
2016-02-25 13:10:00,174.19,174.45,174.19,174.4,9203.0,161.8924,162.1341,161.8924,162.0876,9203.0
2016-02-25 13:20:00,174.39,174.5,174.22,174.43,3763.0,162.0783,162.1805,161.9203,162.1155,3763.0
2016-02-25 13:30:00,174.43,174.49,174.23,174.45,8269.0,162.1155,162.1712,161.9296,162.1341,8269.0
2016-02-25 13:40:00,174.36,174.82,174.35,174.82,16046.0,162.0504,162.4779,162.0411,162.4779,16046.0
2016-02-25 13:50:00,174.97,174.97,174.63,174.8,3400.0,162.6173,162.6173,162.3013,162.4593,3400.0
2016-02-25 14:00:00,174.94,175.25,174.8,175.18,10933.0,162.5895,162.8776,162.4593,162.8125,10933.0
2016-02-25 14:10:00,175.22,175.34,175.0,175.04,11074.0,162.8497,162.9612,162.6452,162.6824,11074.0
2016-02-25 14:20:00,175.15,175.82,175.14,175.48,33036.0,162.7846,163.4073,162.7753,163.0913,33036.0
2016-02-25 14:30:00,175.49,175.85,175.42,175.61,11241.0,163.1006,163.4352,163.0356,163.2122,11241.0
2016-02-25 14:40:00,175.63,176.32,175.58,176.32,48285.0,163.2307,163.872,163.1843,163.872,48285.0
2016-02-25 14:50:00,176.25,176.41,175.77,175.79,9875.0,163.807,163.9557,163.3609,163.3795,9875.0
2016-02-25 15:00:00,175.73,176.21,175.73,176.21,10356.0,163.3237,163.7698,163.3237,163.7698,10356.0
2016-02-25 15:10:00,176.17,176.21,175.93,176.04,5563.0,163.7326,163.7698,163.5096,163.6118,5563.0
2016-02-25 15:20:00,175.96,176.25,175.96,176.23,10357.0,163.5374,163.807,163.5374,163.7884,10357.0
2016-02-25 15:30:00,176.23,176.3,176.08,176.3,10216.0,163.7884,163.8534,163.649,163.8534,10216.0
2016-02-25 15:40:00,176.3,176.5,176.22,176.49,40351.0,163.8534,164.0393,163.7791,164.03,40351.0
2016-02-25 15:50:00,176.42,176.74,176.36,176.65,98114.0,163.965,164.2624,163.9092,164.1787,98114.0
2016-02-26 09:30:00,176.81,178.59,176.6,178.3,17461.0,164.3274,165.9818,164.1323,165.7122,17461.0
2016-02-26 09:40:00,178.34,179.15,177.96,179.11,15694.0,165.7494,166.5022,165.3963,166.4651,15694.0
2016-02-26 09:50:00,179.05,179.29,178.71,178.84,21608.0,166.4093,166.6324,166.0933,166.2141,21608.0
2016-02-26 10:00:00,178.71,178.92,178.54,178.66,12536.0,166.0933,166.2885,165.9353,166.0468,12536.0
2016-02-26 10:10:00,178.64,179.45,178.5,179.45,13095.0,166.0282,166.7811,165.8981,166.7811,13095.0
2016-02-26 10:20:00,179.48,180.0,179.22,179.7,33004.0,166.8089,167.2922,166.5673,167.0134,33004.0
2016-02-26 10:30:00,179.67,180.4,179.58,179.94,60259.0,166.9855,167.664,166.9019,167.2365,60259.0
2016-02-26 10:40:00,180.01,180.41,179.76,179.94,49141.0,167.3015,167.6733,167.0692,167.2365,49141.0
2016-02-26 10:50:00,179.84,180.53,179.7,180.18,28365.0,167.1435,167.7848,167.0134,167.4595,28365.0
2016-02-26 11:00:00,180.23,180.41,179.89,179.89,12721.0,167.506,167.6733,167.19,167.19,12721.0
2016-02-26 11:10:00,179.87,180.48,179.85,180.21,25053.0,167.1714,167.7383,167.1528,167.4874,25053.0
2016-02-26 11:20:00,180.26,180.54,179.91,179.94,23256.0,167.5339,167.7941,167.2086,167.2365,23256.0
2016-02-26 11:30:00,179.9,180.4,179.86,180.36,11531.0,167.1993,167.664,167.1621,167.6268,11531.0
2016-02-26 11:40:00,180.45,180.68,180.21,180.5,14113.0,167.7105,167.9242,167.4874,167.7569,14113.0
2016-02-26 11:50:00,180.42,180.48,180.09,180.2,25105.0,167.6826,167.7383,167.3759,167.4781,25105.0
2016-02-26 12:00:00,180.25,180.51,180.05,180.5,30305.0,167.5246,167.7662,167.3387,167.7569,30305.0
2016-02-26 12:10:00,180.42,180.98,180.34,180.98,28502.0,167.6826,168.203,167.6082,168.203,28502.0
2016-02-26 12:20:00,180.96,181.65,180.92,181.3,47140.0,168.1845,168.8257,168.1473,168.5005,47140.0
2016-02-26 12:30:00,181.43,181.62,180.94,181.12,18256.0,168.6213,168.7979,168.1659,168.3332,18256.0
2016-02-26 12:40:00,181.07,181.36,180.92,181.08,24896.0,168.2867,168.5562,168.1473,168.296,24896.0
2016-02-26 12:50:00,181.04,181.46,180.87,180.98,33624.0,168.2588,168.6492,168.1008,168.203,33624.0
2016-02-26 13:00:00,180.95,181.08,180.68,180.97,25465.0,168.1752,168.296,167.9242,168.1937,25465.0
2016-02-26 13:10:00,180.83,181.08,180.64,180.9,56146.0,168.0636,168.296,167.887,168.1287,56146.0
2016-02-26 13:20:00,181.05,181.2,180.6,180.95,25177.0,168.2681,168.4075,167.8499,168.1752,25177.0
2016-02-26 13:30:00,180.94,181.0,180.18,180.38,23218.0,168.1659,168.2216,167.4595,167.6454,23218.0
2016-02-26 13:40:00,180.37,180.78,180.26,180.5,13928.0,167.6361,168.0172,167.5339,167.7569,13928.0
2016-02-26 13:50:00,180.5,180.5,179.83,180.0,13430.0,167.7569,167.7569,167.1342,167.2922,13430.0
2016-02-26 14:00:00,180.12,180.67,179.99,180.56,30021.0,167.4038,167.9149,167.2829,167.8127,30021.0
2016-02-26 14:10:00,180.56,180.68,180.1,180.24,54333.0,167.8127,167.9242,167.3852,167.5153,54333.0
2016-02-26 14:20:00,180.11,180.11,179.61,179.77,10309.0,167.3945,167.3945,166.9298,167.0785,10309.0
2016-02-26 14:30:00,179.68,180.08,179.67,179.7,18061.0,166.9948,167.3666,166.9855,167.0134,18061.0
2016-02-26 14:40:00,179.67,180.07,179.53,179.92,29708.0,166.9855,167.3573,166.8554,167.2179,29708.0
2016-02-26 14:50:00,179.88,180.14,179.75,179.83,33049.0,167.1807,167.4223,167.0599,167.1342,33049.0
2016-02-26 15:00:00,179.76,179.97,179.75,179.9,15874.0,167.0692,167.2643,167.0599,167.1993,15874.0
2016-02-26 15:10:00,179.92,180.0,179.66,179.84,10001.0,167.2179,167.2922,166.9762,167.1435,10001.0
2016-02-26 15:20:00,179.84,179.85,179.02,179.02,16762.0,167.1435,167.1528,166.3814,166.3814,16762.0
2016-02-26 15:30:00,179.02,179.16,178.5,178.5,28684.0,166.3814,166.5115,165.8981,165.8981,28684.0
2016-02-26 15:40:00,178.5,179.0,178.46,178.74,22598.0,165.8981,166.3628,165.861,166.1212,22598.0
2016-02-26 15:50:00,178.76,178.9,178.65,178.7,41845.0,166.1398,166.2699,166.0375,166.084,41845.0
2016-02-29 09:30:00,179.04,179.98,178.01,178.76,15679.0,166.4,167.2736,165.4427,166.1398,15679.0
2016-02-29 09:40:00,178.85,179.25,178.0,178.07,9528.0,166.2234,166.5952,165.4334,165.4985,9528.0
2016-02-29 09:50:00,178.08,179.15,178.0,178.77,20678.0,165.5078,166.5022,165.4334,166.1491,20678.0
2016-02-29 10:00:00,178.69,178.96,178.0,178.35,7580.0,166.0747,166.3257,165.4334,165.7587,7580.0
2016-02-29 10:10:00,178.43,178.68,178.04,178.48,6320.0,165.8331,166.0654,165.4706,165.8795,6320.0
2016-02-29 10:20:00,178.49,179.01,178.2,178.39,16382.0,165.8888,166.3721,165.6193,165.7959,16382.0
2016-02-29 10:30:00,178.22,179.19,178.22,179.08,9956.0,165.6379,166.5394,165.6379,166.4372,9956.0
2016-02-29 10:40:00,179.09,179.4,179.01,179.34,9683.0,166.4465,166.7346,166.3721,166.6788,9683.0
2016-02-29 10:50:00,179.34,179.78,179.2,179.2,14147.0,166.6788,167.0878,166.5487,166.5487,14147.0
2016-02-29 11:00:00,179.43,179.43,178.66,178.82,10764.0,166.7625,166.7625,166.0468,166.1955,10764.0
2016-02-29 11:10:00,178.79,179.47,178.75,179.39,9442.0,166.1677,166.7996,166.1305,166.7253,9442.0
2016-02-29 11:20:00,179.33,180.49,179.32,180.11,16078.0,166.6695,167.7476,166.6602,167.3945,16078.0
2016-02-29 11:30:00,180.1,180.96,180.03,180.96,6598.0,167.3852,168.1845,167.3201,168.1845,6598.0
2016-02-29 11:40:00,180.98,180.98,180.4,180.64,9133.0,168.203,168.203,167.664,167.887,9133.0
2016-02-29 11:50:00,180.62,180.91,180.14,180.14,12920.0,167.8685,168.138,167.4223,167.4223,12920.0
2016-02-29 12:00:00,180.38,180.42,180.16,180.22,12738.0,167.6454,167.6826,167.4409,167.4967,12738.0
2016-02-29 12:10:00,180.21,180.73,180.21,180.72,8212.0,167.4874,167.9707,167.4874,167.9614,8212.0
2016-02-29 12:20:00,180.69,180.81,180.55,180.59,5405.0,167.9335,168.045,167.8034,167.8406,5405.0
2016-02-29 12:30:00,180.46,180.63,179.97,180.35,9879.0,167.7198,167.8778,167.2643,167.6175,9879.0
2016-02-29 12:40:00,180.28,180.76,180.28,180.31,18820.0,167.5525,167.9986,167.5525,167.5803,18820.0
2016-02-29 12:50:00,180.39,180.46,180.23,180.42,3002.0,167.6547,167.7198,167.506,167.6826,3002.0
2016-02-29 13:00:00,180.41,180.53,180.12,180.12,7084.0,167.6733,167.7848,167.4038,167.4038,7084.0
2016-02-29 13:10:00,179.99,179.99,179.66,179.89,2918.0,167.2829,167.2829,166.9762,167.19,2918.0
2016-02-29 13:20:00,179.99,179.99,179.49,179.49,5106.0,167.2829,167.2829,166.8182,166.8182,5106.0
2016-02-29 13:30:00,179.4,179.59,179.31,179.41,2156.0,166.7346,166.9112,166.6509,166.7439,2156.0
2016-02-29 13:40:00,179.64,180.34,179.64,180.25,3199.0,166.9576,167.6082,166.9576,167.5246,3199.0
2016-02-29 13:50:00,180.18,180.22,179.77,179.86,8694.0,167.4595,167.4967,167.0785,167.1621,8694.0
2016-02-29 14:00:00,179.94,180.03,179.73,179.73,5118.0,167.2365,167.3201,167.0413,167.0413,5118.0
2016-02-29 14:10:00,179.73,179.93,179.2,179.49,17300.0,167.0413,167.2272,166.5487,166.8182,17300.0
2016-02-29 14:20:00,179.39,179.53,178.59,179.23,7302.0,166.7253,166.8554,165.9818,166.5766,7302.0
2016-02-29 14:30:00,179.08,179.18,178.42,178.81,9918.0,166.4372,166.5301,165.8238,166.1862,9918.0
2016-02-29 14:40:00,178.8,178.81,178.14,178.69,11067.0,166.1769,166.1862,165.5635,166.0747,11067.0
2016-02-29 14:50:00,178.72,178.78,178.13,178.59,27183.0,166.1026,166.1584,165.5543,165.9818,27183.0
2016-02-29 15:00:00,178.43,178.85,178.0,178.53,22599.0,165.8331,166.2234,165.4334,165.926,22599.0
2016-02-29 15:10:00,178.53,178.53,178.12,178.15,12137.0,165.926,165.926,165.545,165.5728,12137.0
2016-02-29 15:20:00,178.16,178.4,177.99,177.99,20802.0,165.5821,165.8052,165.4241,165.4241,20802.0
2016-02-29 15:30:00,177.93,178.1,177.31,177.64,22118.0,165.3684,165.5264,164.7921,165.0988,22118.0
2016-02-29 15:40:00,177.63,177.98,176.96,177.86,34926.0,165.0895,165.4148,164.4669,165.3033,34926.0
2016-02-29 15:50:00,177.84,177.85,176.71,176.93,88762.0,165.2847,165.294,164.2345,164.439,88762.0
2016-03-01 09:30:00,178.35,180.0,177.5,178.16,13296.0,165.7587,167.2922,164.9687,165.5821,13296.0
2016-03-01 09:40:00,179.05,179.05,178.11,178.33,28315.0,166.4093,166.4093,165.5357,165.7401,28315.0
2016-03-01 09:50:00,178.31,178.82,178.0,178.56,14880.0,165.7215,166.1955,165.4334,165.9539,14880.0
2016-03-01 10:00:00,178.51,178.58,177.51,177.56,21424.0,165.9074,165.9725,164.978,165.0245,21424.0
2016-03-01 10:10:00,177.6,177.7,176.61,177.28,20003.0,165.0617,165.1546,164.1416,164.7643,20003.0
2016-03-01 10:20:00,177.26,178.78,177.26,178.48,18420.0,164.7457,166.1584,164.7457,165.8795,18420.0
2016-03-01 10:30:00,178.56,178.64,177.82,178.47,18588.0,165.9539,166.0282,165.2661,165.8702,18588.0
2016-03-01 10:40:00,178.29,178.59,178.14,178.21,9257.0,165.703,165.9818,165.5635,165.6286,9257.0
2016-03-01 10:50:00,178.4,178.48,178.18,178.39,11397.0,165.8052,165.8795,165.6007,165.7959,11397.0
2016-03-01 11:00:00,178.41,178.63,178.4,178.63,27988.0,165.8145,166.019,165.8052,166.019,27988.0
2016-03-01 11:10:00,178.69,178.91,178.49,178.72,24616.0,166.0747,166.2792,165.8888,166.1026,24616.0
2016-03-01 11:20:00,178.73,179.03,178.63,178.86,18800.0,166.1119,166.3907,166.019,166.2327,18800.0
2016-03-01 11:30:00,178.85,179.27,178.83,179.06,14880.0,166.2234,166.6138,166.2048,166.4186,14880.0
2016-03-01 11:40:00,179.08,179.22,178.89,179.09,9430.0,166.4372,166.5673,166.2606,166.4465,9430.0
2016-03-01 11:50:00,179.11,179.74,178.98,179.54,11714.0,166.4651,167.0506,166.3442,166.8647,11714.0
2016-03-01 12:00:00,179.54,179.9,179.26,179.71,22968.0,166.8647,167.1993,166.6045,167.0227,22968.0
2016-03-01 12:10:00,179.7,179.89,179.66,179.81,9463.0,167.0134,167.19,166.9762,167.1156,9463.0
2016-03-01 12:20:00,179.82,179.82,179.35,179.6,15240.0,167.1249,167.1249,166.6881,166.9205,15240.0
2016-03-01 12:30:00,179.6,179.65,178.79,179.22,27738.0,166.9205,166.9669,166.1677,166.5673,27738.0
2016-03-01 12:40:00,179.07,179.21,178.51,178.98,52157.0,166.4279,166.558,165.9074,166.3442,52157.0
2016-03-01 12:50:00,178.89,179.29,178.74,179.07,48571.0,166.2606,166.6324,166.1212,166.4279,48571.0
2016-03-01 13:00:00,179.07,179.29,178.87,179.27,27815.0,166.4279,166.6324,166.242,166.6138,27815.0
2016-03-01 13:10:00,179.29,179.86,179.14,179.65,22483.0,166.6324,167.1621,166.4929,166.9669,22483.0
2016-03-01 13:20:00,179.67,179.87,179.4,179.63,21399.0,166.9855,167.1714,166.7346,166.9484,21399.0
2016-03-01 13:30:00,179.82,180.84,179.74,180.59,13285.0,167.1249,168.0729,167.0506,167.8406,13285.0
2016-03-01 13:40:00,180.62,181.04,180.29,180.55,42040.0,167.8685,168.2588,167.5618,167.8034,42040.0
2016-03-01 13:50:00,180.55,180.65,180.38,180.54,26200.0,167.8034,167.8963,167.6454,167.7941,26200.0
2016-03-01 14:00:00,180.57,180.95,180.54,180.93,19178.0,167.822,168.1752,167.7941,168.1566,19178.0
2016-03-01 14:10:00,180.85,180.99,180.76,180.88,15687.0,168.0822,168.2123,167.9986,168.1101,15687.0
2016-03-01 14:20:00,180.82,180.96,180.66,180.85,13010.0,168.0543,168.1845,167.9056,168.0822,13010.0
2016-03-01 14:30:00,180.85,180.98,180.8,180.93,20799.0,168.0822,168.203,168.0358,168.1566,20799.0
2016-03-01 14:40:00,180.93,181.23,180.93,180.97,26866.0,168.1566,168.4354,168.1566,168.1937,26866.0
2016-03-01 14:50:00,181.01,181.35,180.88,181.25,18750.0,168.2309,168.5469,168.1101,168.454,18750.0
2016-03-01 15:00:00,181.25,181.49,181.12,181.36,22044.0,168.454,168.677,168.3332,168.5562,22044.0
2016-03-01 15:10:00,181.38,181.5,181.19,181.27,21789.0,168.5748,168.6863,168.3982,168.4726,21789.0
2016-03-01 15:20:00,181.26,181.31,180.9,180.99,31215.0,168.4633,168.5097,168.1287,168.2123,31215.0
2016-03-01 15:30:00,180.96,181.03,180.64,180.64,10197.0,168.1845,168.2495,167.887,167.887,10197.0
2016-03-01 15:40:00,180.67,181.01,180.48,180.6,19742.0,167.9149,168.2309,167.7383,167.8499,19742.0
2016-03-01 15:50:00,180.64,181.3,180.57,181.17,32664.0,167.887,168.5005,167.822,168.3796,32664.0
2016-03-02 09:30:00,180.3,181.61,179.76,180.7,15324.0,167.5711,168.7886,167.0692,167.9428,15324.0
2016-03-02 09:40:00,180.39,181.0,180.37,181.0,31576.0,167.6547,168.2216,167.6361,168.2216,31576.0
2016-03-02 09:50:00,180.86,181.0,179.84,180.47,28409.0,168.0915,168.2216,167.1435,167.729,28409.0
2016-03-02 10:00:00,180.41,181.25,180.37,180.79,17995.0,167.6733,168.454,167.6361,168.0265,17995.0
2016-03-02 10:10:00,180.8,181.7,180.8,181.19,26792.0,168.0358,168.8722,168.0358,168.3982,26792.0
2016-03-02 10:20:00,181.31,181.33,180.93,181.17,9833.0,168.5097,168.5283,168.1566,168.3796,9833.0
2016-03-02 10:30:00,181.17,181.17,179.95,180.0,21744.0,168.3796,168.3796,167.2458,167.2922,21744.0
2016-03-02 10:40:00,179.84,180.34,179.65,180.03,35293.0,167.1435,167.6082,166.9669,167.3201,35293.0
2016-03-02 10:50:00,180.07,180.31,179.93,180.22,20204.0,167.3573,167.5803,167.2272,167.4967,20204.0
2016-03-02 11:00:00,180.24,181.44,180.24,181.04,16853.0,167.5153,168.6306,167.5153,168.2588,16853.0
2016-03-02 11:10:00,181.06,181.18,180.82,181.03,18173.0,168.2774,168.3889,168.0543,168.2495,18173.0
2016-03-02 11:20:00,181.12,181.19,180.76,181.19,12168.0,168.3332,168.3982,167.9986,168.3982,12168.0
2016-03-02 11:30:00,181.22,181.58,180.97,181.57,17318.0,168.4261,168.7607,168.1937,168.7514,17318.0
2016-03-02 11:40:00,181.47,182.0,181.39,181.91,16861.0,168.6585,169.151,168.5841,169.0674,16861.0
2016-03-02 11:50:00,181.91,181.91,180.98,181.07,18081.0,169.0674,169.0674,168.203,168.2867,18081.0
2016-03-02 12:00:00,181.0,181.33,180.97,181.18,10800.0,168.2216,168.5283,168.1937,168.3889,10800.0
2016-03-02 12:10:00,181.13,181.41,181.02,181.17,13112.0,168.3425,168.6027,168.2402,168.3796,13112.0
2016-03-02 12:20:00,181.13,181.56,181.13,181.55,19056.0,168.3425,168.7421,168.3425,168.7328,19056.0
2016-03-02 12:30:00,181.55,182.68,181.37,182.06,16203.0,168.7328,169.783,168.5655,169.2068,16203.0
2016-03-02 12:40:00,182.0,182.13,181.39,181.66,43638.0,169.151,169.2719,168.5841,168.835,43638.0
2016-03-02 12:50:00,181.68,181.87,181.36,181.7,20943.0,168.8536,169.0302,168.5562,168.8722,20943.0
2016-03-02 13:00:00,181.72,181.84,181.2,181.7,15127.0,168.8908,169.0023,168.4075,168.8722,15127.0
2016-03-02 13:10:00,181.7,182.4,181.45,182.01,25875.0,168.8722,169.5228,168.6399,169.1603,25875.0
2016-03-02 13:20:00,181.98,182.16,181.67,181.92,19322.0,169.1324,169.2997,168.8443,169.0767,19322.0
2016-03-02 13:30:00,181.91,182.11,181.52,181.91,46284.0,169.0674,169.2533,168.7049,169.0674,46284.0
2016-03-02 13:40:00,181.79,182.14,181.78,181.83,16642.0,168.9559,169.2811,168.9466,168.993,16642.0
2016-03-02 13:50:00,181.87,182.03,181.63,181.7,5800.0,169.0302,169.1789,168.8072,168.8722,5800.0
2016-03-02 14:00:00,181.77,181.87,181.53,181.75,7149.0,168.9373,169.0302,168.7142,168.9187,7149.0
2016-03-02 14:10:00,181.71,182.15,181.62,181.89,23801.0,168.8815,169.2904,168.7979,169.0488,23801.0
2016-03-02 14:20:00,181.89,182.47,181.89,182.27,7344.0,169.0488,169.5879,169.0488,169.402,7344.0
2016-03-02 14:30:00,182.35,182.99,182.35,182.84,9060.0,169.4763,170.0711,169.4763,169.9317,9060.0
2016-03-02 14:40:00,182.91,182.93,182.4,182.6,52061.0,169.9968,170.0154,169.5228,169.7087,52061.0
2016-03-02 14:50:00,182.64,182.74,182.36,182.48,13330.0,169.7458,169.8388,169.4856,169.5971,13330.0
2016-03-02 15:00:00,182.34,182.48,182.08,182.2,32947.0,169.467,169.5971,169.2254,169.3369,32947.0
2016-03-02 15:10:00,182.25,183.0,182.25,182.87,24464.0,169.3834,170.0804,169.3834,169.9596,24464.0
2016-03-02 15:20:00,182.8,183.2,182.75,182.94,11104.0,169.8946,170.2663,169.8481,170.0247,11104.0
2016-03-02 15:30:00,182.95,183.14,182.79,182.83,16240.0,170.034,170.2106,169.8853,169.9224,16240.0
2016-03-02 15:40:00,182.91,183.25,182.83,183.1,15300.0,169.9968,170.3128,169.9224,170.1734,15300.0
2016-03-02 15:50:00,183.03,183.04,182.59,182.81,59739.0,170.1083,170.1176,169.6994,169.9038,59739.0
2016-03-03 09:30:00,182.05,183.0,180.7,181.95,8058.0,169.1975,170.0804,167.9428,169.1046,8058.0
2016-03-03 09:40:00,181.5,181.6,180.41,181.49,8802.0,168.6863,168.7793,167.6733,168.677,8802.0
2016-03-03 09:50:00,181.51,181.66,181.1,181.55,26644.0,168.6956,168.835,168.3146,168.7328,26644.0
2016-03-03 10:00:00,181.58,182.06,181.1,182.04,20417.0,168.7607,169.2068,168.3146,169.1882,20417.0
2016-03-03 10:10:00,182.09,182.51,181.88,182.26,13730.0,169.2347,169.625,169.0395,169.3927,13730.0
2016-03-03 10:20:00,182.25,182.44,181.87,182.05,27812.0,169.3834,169.56,169.0302,169.1975,27812.0
2016-03-03 10:30:00,182.09,182.17,181.89,182.15,18027.0,169.2347,169.309,169.0488,169.2904,18027.0
2016-03-03 10:40:00,182.15,182.7,182.15,182.29,13453.0,169.2904,169.8016,169.2904,169.4206,13453.0
2016-03-03 10:50:00,182.29,182.41,181.78,181.78,18319.0,169.4206,169.5321,168.9466,168.9466,18319.0
2016-03-03 11:00:00,181.79,182.87,181.76,182.86,5866.0,168.9559,169.9596,168.928,169.9503,5866.0
2016-03-03 11:10:00,182.91,182.91,182.36,182.7,9900.0,169.9968,169.9968,169.4856,169.8016,9900.0
2016-03-03 11:20:00,182.78,182.94,182.59,182.9,10001.0,169.876,170.0247,169.6994,169.9875,10001.0
2016-03-03 11:30:00,182.91,182.95,182.64,182.89,9100.0,169.9968,170.034,169.7458,169.9782,9100.0
2016-03-03 11:40:00,182.82,183.0,182.39,182.39,16617.0,169.9131,170.0804,169.5135,169.5135,16617.0
2016-03-03 11:50:00,182.4,182.4,182.0,182.03,7200.0,169.5228,169.5228,169.151,169.1789,7200.0
2016-03-03 12:00:00,182.25,182.26,181.77,182.07,22783.0,169.3834,169.3927,168.9373,169.2161,22783.0
2016-03-03 12:10:00,181.81,181.99,181.29,181.99,14549.0,168.9744,169.1417,168.4912,169.1417,14549.0
2016-03-03 12:20:00,182.12,182.44,181.67,181.77,7411.0,169.2626,169.56,168.8443,168.9373,7411.0
2016-03-03 12:30:00,181.87,182.05,181.68,182.01,10596.0,169.0302,169.1975,168.8536,169.1603,10596.0
2016-03-03 12:40:00,181.91,181.98,181.34,181.43,20864.0,169.0674,169.1324,168.5376,168.6213,20864.0
2016-03-03 12:50:00,181.47,181.7,181.47,181.7,2907.0,168.6585,168.8722,168.6585,168.8722,2907.0
2016-03-03 13:00:00,181.7,181.74,181.51,181.74,6769.0,168.8722,168.9094,168.6956,168.9094,6769.0
2016-03-03 13:10:00,181.73,182.24,181.73,182.24,9681.0,168.9001,169.3741,168.9001,169.3741,9681.0
2016-03-03 13:20:00,182.17,182.64,181.88,182.06,3263.0,169.309,169.7458,169.0395,169.2068,3263.0
2016-03-03 13:30:00,182.01,182.51,181.97,182.3,9688.0,169.1603,169.625,169.1232,169.4299,9688.0
2016-03-03 13:40:00,182.4,182.71,182.17,182.51,7351.0,169.5228,169.8109,169.309,169.625,7351.0
2016-03-03 13:50:00,182.46,182.66,182.24,182.24,7200.0,169.5786,169.7644,169.3741,169.3741,7200.0
2016-03-03 14:00:00,182.59,182.59,182.05,182.21,5673.0,169.6994,169.6994,169.1975,169.3462,5673.0
2016-03-03 14:10:00,182.11,182.6,182.11,182.6,5142.0,169.2533,169.7087,169.2533,169.7087,5142.0
2016-03-03 14:20:00,182.47,182.92,182.47,182.74,20983.0,169.5879,170.0061,169.5879,169.8388,20983.0
2016-03-03 14:30:00,182.63,182.68,182.37,182.53,16251.0,169.7366,169.783,169.4949,169.6436,16251.0
2016-03-03 14:40:00,182.59,182.74,182.51,182.73,2100.0,169.6994,169.8388,169.625,169.8295,2100.0
2016-03-03 14:50:00,182.67,182.94,182.67,182.75,4603.0,169.7737,170.0247,169.7737,169.8481,4603.0
2016-03-03 15:00:00,182.78,182.88,182.62,182.79,4460.0,169.876,169.9689,169.7273,169.8853,4460.0
2016-03-03 15:10:00,182.66,183.0,182.56,182.9,11560.0,169.7644,170.0804,169.6715,169.9875,11560.0
2016-03-03 15:20:00,182.82,183.07,182.73,182.92,8808.0,169.9131,170.1455,169.8295,170.0061,8808.0
2016-03-03 15:30:00,182.91,183.23,182.84,183.13,7122.0,169.9968,170.2942,169.9317,170.2013,7122.0
2016-03-03 15:40:00,183.12,183.56,183.02,183.25,17452.0,170.192,170.6009,170.099,170.3128,17452.0
2016-03-03 15:50:00,183.28,183.42,183.15,183.19,32567.0,170.3407,170.4708,170.2198,170.257,32567.0
2016-03-04 09:30:00,182.71,183.47,181.83,181.98,9992.0,169.8109,170.5173,168.993,169.1324,9992.0
2016-03-04 09:40:00,182.38,182.75,181.66,181.94,8783.0,169.5042,169.8481,168.835,169.0953,8783.0
2016-03-04 09:50:00,181.66,182.19,181.53,181.83,8711.0,168.835,169.3276,168.7142,168.993,8711.0
2016-03-04 10:00:00,182.0,182.3,181.26,182.06,9850.0,169.151,169.4299,168.4633,169.2068,9850.0
2016-03-04 10:10:00,182.06,182.83,182.06,182.65,10995.0,169.2068,169.9224,169.2068,169.7551,10995.0
2016-03-04 10:20:00,182.41,182.46,181.95,182.28,20368.0,169.5321,169.5786,169.1046,169.4113,20368.0
2016-03-04 10:30:00,182.7,182.94,182.09,182.69,9226.0,169.8016,170.0247,169.2347,169.7923,9226.0
2016-03-04 10:40:00,182.72,183.15,182.33,183.13,18365.0,169.8202,170.2198,169.4577,170.2013,18365.0
2016-03-04 10:50:00,182.98,183.26,182.65,182.66,14811.0,170.0618,170.3221,169.7551,169.7644,14811.0
2016-03-04 11:00:00,182.57,183.56,182.49,183.49,7363.0,169.6808,170.6009,169.6064,170.5358,7363.0
2016-03-04 11:10:00,183.45,184.45,183.45,184.4,9872.0,170.4987,171.4281,170.4987,171.3816,9872.0
2016-03-04 11:20:00,184.37,184.48,184.04,184.43,14326.0,171.3537,171.4559,171.047,171.4095,14326.0
2016-03-04 11:30:00,184.37,184.45,183.84,183.92,23476.0,171.3537,171.4281,170.8611,170.9355,23476.0
2016-03-04 11:40:00,183.84,184.32,183.41,184.21,23609.0,170.8611,171.3072,170.4615,171.205,23609.0
2016-03-04 11:50:00,183.92,184.43,183.75,184.22,20000.0,170.9355,171.4095,170.7775,171.2143,20000.0
2016-03-04 12:00:00,184.22,184.78,184.21,184.77,20902.0,171.2143,171.7348,171.205,171.7255,20902.0
2016-03-04 12:10:00,184.77,184.79,184.05,184.09,9236.0,171.7255,171.7441,171.0563,171.0935,9236.0
2016-03-04 12:20:00,184.17,184.27,183.95,184.17,5365.0,171.1678,171.2608,170.9634,171.1678,5365.0
2016-03-04 12:30:00,184.13,184.58,183.53,183.68,63768.0,171.1307,171.5489,170.573,170.7124,63768.0
2016-03-04 12:40:00,183.59,184.23,183.48,183.96,58547.0,170.6288,171.2236,170.5265,170.9727,58547.0
2016-03-04 12:50:00,183.97,184.28,183.84,184.13,7431.0,170.982,171.2701,170.8611,171.1307,7431.0
2016-03-04 13:00:00,184.05,184.37,183.59,183.73,28094.0,171.0563,171.3537,170.6288,170.7589,28094.0
2016-03-04 13:10:00,183.71,184.18,183.55,183.95,15347.0,170.7403,171.1771,170.5916,170.9634,15347.0
2016-03-04 13:20:00,184.12,184.13,183.79,183.83,17700.0,171.1214,171.1307,170.8147,170.8518,17700.0
2016-03-04 13:30:00,183.87,184.03,183.81,183.89,13751.0,170.889,171.0377,170.8332,170.9076,13751.0
2016-03-04 13:40:00,183.84,184.02,183.73,183.83,15484.0,170.8611,171.0284,170.7589,170.8518,15484.0
2016-03-04 13:50:00,183.97,185.2,183.84,185.1,12392.0,170.982,172.1251,170.8611,172.0322,12392.0
2016-03-04 14:00:00,185.11,185.28,184.37,184.37,14496.0,172.0415,172.1995,171.3537,171.3537,14496.0
2016-03-04 14:10:00,184.28,184.49,184.14,184.36,4829.0,171.2701,171.4652,171.14,171.3444,4829.0
2016-03-04 14:20:00,184.26,184.31,183.52,184.06,17847.0,171.2515,171.2979,170.5637,171.0656,17847.0
2016-03-04 14:30:00,184.06,184.66,183.94,184.58,11000.0,171.0656,171.6232,170.9541,171.5489,11000.0
2016-03-04 14:40:00,184.52,185.11,184.16,184.78,19206.0,171.4931,172.0415,171.1585,171.7348,19206.0
2016-03-04 14:50:00,184.75,184.75,184.19,184.42,33907.0,171.7069,171.7069,171.1864,171.4002,33907.0
2016-03-04 15:00:00,184.42,184.53,183.56,183.75,16320.0,171.4002,171.5024,170.6009,170.7775,16320.0
2016-03-04 15:10:00,183.73,183.77,183.36,183.7,12623.0,170.7589,170.7961,170.415,170.731,12623.0
2016-03-04 15:20:00,183.75,184.17,183.39,183.39,15609.0,170.7775,171.1678,170.4429,170.4429,15609.0
2016-03-04 15:30:00,183.4,183.6,183.36,183.5,10520.0,170.4522,170.6381,170.415,170.5451,10520.0
2016-03-04 15:40:00,183.56,183.77,183.46,183.52,15550.0,170.6009,170.7961,170.508,170.5637,15550.0
2016-03-04 15:50:00,183.52,183.52,182.91,183.12,92570.0,170.5637,170.5637,169.9968,170.192,92570.0
2016-03-07 09:30:00,182.0,183.16,182.0,183.12,6398.0,169.151,170.2291,169.151,170.192,6398.0
2016-03-07 09:40:00,183.64,183.84,182.42,183.25,59201.0,170.6753,170.8611,169.5414,170.3128,59201.0
2016-03-07 09:50:00,183.09,183.1,182.0,182.7,5895.0,170.1641,170.1734,169.151,169.8016,5895.0
2016-03-07 10:00:00,182.98,183.38,181.93,182.64,15611.0,170.0618,170.4336,169.086,169.7458,15611.0
2016-03-07 10:10:00,182.06,183.07,182.05,183.06,7749.0,169.2068,170.1455,169.1975,170.1362,7749.0
2016-03-07 10:20:00,182.81,183.66,182.61,183.59,56348.0,169.9038,170.6938,169.718,170.6288,56348.0
2016-03-07 10:30:00,183.46,183.86,182.93,183.02,25738.0,170.508,170.8797,170.0154,170.099,25738.0
2016-03-07 10:40:00,183.02,183.73,183.02,183.3,43300.0,170.099,170.7589,170.099,170.3593,43300.0
2016-03-07 10:50:00,183.18,183.35,182.97,183.01,8522.0,170.2477,170.4057,170.0526,170.0897,8522.0
2016-03-07 11:00:00,183.18,183.37,182.95,183.2,14020.0,170.2477,170.4243,170.034,170.2663,14020.0
2016-03-07 11:10:00,183.25,183.49,183.09,183.18,6491.0,170.3128,170.5358,170.1641,170.2477,6491.0
2016-03-07 11:20:00,183.21,183.3,183.08,183.14,4200.0,170.2756,170.3593,170.1548,170.2106,4200.0
2016-03-07 11:30:00,183.2,183.87,183.17,183.78,38481.0,170.2663,170.889,170.2384,170.8054,38481.0
2016-03-07 11:40:00,183.69,183.75,183.39,183.4,12492.0,170.7217,170.7775,170.4429,170.4522,12492.0
2016-03-07 11:50:00,183.5,183.67,183.42,183.54,9308.0,170.5451,170.7031,170.4708,170.5823,9308.0
2016-03-07 12:00:00,183.56,183.88,183.53,183.88,6070.0,170.6009,170.8983,170.573,170.8983,6070.0
2016-03-07 12:10:00,183.89,184.36,183.42,183.78,78937.0,170.9076,171.3444,170.4708,170.8054,78937.0
2016-03-07 12:20:00,183.78,184.22,183.78,184.15,2900.0,170.8054,171.2143,170.8054,171.1492,2900.0
2016-03-07 12:30:00,184.31,184.48,184.18,184.46,7565.0,171.2979,171.4559,171.1771,171.4374,7565.0
2016-03-07 12:40:00,184.47,184.58,184.09,184.15,19805.0,171.4467,171.5489,171.0935,171.1492,19805.0
2016-03-07 12:50:00,184.08,184.25,183.99,184.18,4895.0,171.0842,171.2422,171.0005,171.1771,4895.0
2016-03-07 13:00:00,184.19,184.48,184.19,184.45,4070.0,171.1864,171.4559,171.1864,171.4281,4070.0
2016-03-07 13:10:00,184.47,184.56,183.93,184.14,32537.0,171.4467,171.5303,170.9448,171.14,32537.0
2016-03-07 13:20:00,184.23,184.23,183.74,183.88,10500.0,171.2236,171.2236,170.7682,170.8983,10500.0
2016-03-07 13:30:00,183.98,183.99,183.53,183.82,9631.0,170.9912,171.0005,170.573,170.8425,9631.0
2016-03-07 13:40:00,183.72,183.92,183.63,183.72,6990.0,170.7496,170.9355,170.666,170.7496,6990.0
2016-03-07 13:50:00,183.72,183.83,183.48,183.68,6786.0,170.7496,170.8518,170.5265,170.7124,6786.0
2016-03-07 14:00:00,183.49,183.76,183.45,183.52,8028.0,170.5358,170.7868,170.4987,170.5637,8028.0
2016-03-07 14:10:00,183.52,183.71,183.47,183.52,6274.0,170.5637,170.7403,170.5173,170.5637,6274.0
2016-03-07 14:20:00,183.5,183.77,183.39,183.49,13342.0,170.5451,170.7961,170.4429,170.5358,13342.0
2016-03-07 14:30:00,183.48,183.6,183.05,183.2,9946.0,170.5265,170.6381,170.1269,170.2663,9946.0
2016-03-07 14:40:00,183.04,183.85,182.9,183.69,9974.0,170.1176,170.8704,169.9875,170.7217,9974.0
2016-03-07 14:50:00,183.58,183.78,183.35,183.78,7242.0,170.6195,170.8054,170.4057,170.8054,7242.0
2016-03-07 15:00:00,183.85,183.85,183.29,183.63,8279.0,170.8704,170.8704,170.35,170.666,8279.0
2016-03-07 15:10:00,183.59,183.7,183.29,183.61,8450.0,170.6288,170.731,170.35,170.6474,8450.0
2016-03-07 15:20:00,183.61,183.76,183.47,183.76,11400.0,170.6474,170.7868,170.5173,170.7868,11400.0
2016-03-07 15:30:00,183.79,184.1,183.45,184.05,13751.0,170.8147,171.1028,170.4987,171.0563,13751.0
2016-03-07 15:40:00,184.05,184.16,183.65,183.98,13319.0,171.0563,171.1585,170.6845,170.9912,13319.0
2016-03-07 15:50:00,184.07,184.28,183.89,184.28,19347.0,171.0749,171.2701,170.9076,171.2701,19347.0
2016-03-08 09:30:00,183.83,184.0,183.23,184.0,4372.0,170.8518,171.0098,170.2942,171.0098,4372.0
2016-03-08 09:40:00,183.99,183.99,182.76,182.88,6267.0,171.0005,171.0005,169.8574,169.9689,6267.0
2016-03-08 09:50:00,182.9,183.32,182.78,182.78,5108.0,169.9875,170.3778,169.876,169.876,5108.0
2016-03-08 10:00:00,182.94,183.08,182.42,182.74,21734.0,170.0247,170.1548,169.5414,169.8388,21734.0
2016-03-08 10:10:00,182.68,182.78,182.52,182.73,3715.0,169.783,169.876,169.6343,169.8295,3715.0
2016-03-08 10:20:00,182.75,182.94,182.54,182.6,3805.0,169.8481,170.0247,169.6529,169.7087,3805.0
2016-03-08 10:30:00,182.82,183.07,182.63,182.83,4804.0,169.9131,170.1455,169.7366,169.9224,4804.0
2016-03-08 10:40:00,182.74,182.8,182.45,182.56,2610.0,169.8388,169.8946,169.5693,169.6715,2610.0
2016-03-08 10:50:00,182.64,183.32,182.6,183.32,3220.0,169.7458,170.3778,169.7087,170.3778,3220.0
2016-03-08 11:00:00,183.17,183.95,183.16,183.9,2200.0,170.2384,170.9634,170.2291,170.9169,2200.0
2016-03-08 11:10:00,183.91,183.91,183.42,183.66,20447.0,170.9262,170.9262,170.4708,170.6938,20447.0
2016-03-08 11:20:00,183.72,183.99,183.49,183.98,3731.0,170.7496,171.0005,170.5358,170.9912,3731.0
2016-03-08 11:30:00,183.78,183.94,182.77,183.08,9710.0,170.8054,170.9541,169.8667,170.1548,9710.0
2016-03-08 11:40:00,182.79,183.5,182.76,183.5,4495.0,169.8853,170.5451,169.8574,170.5451,4495.0
2016-03-08 11:50:00,183.42,183.63,182.96,182.96,3203.0,170.4708,170.666,170.0433,170.0433,3203.0
2016-03-08 12:00:00,182.95,183.31,182.95,183.31,2260.0,170.034,170.3685,170.034,170.3685,2260.0
2016-03-08 12:10:00,183.33,183.53,183.18,183.53,2599.0,170.3871,170.573,170.2477,170.573,2599.0
2016-03-08 12:20:00,183.5,183.73,183.36,183.56,5646.0,170.5451,170.7589,170.415,170.6009,5646.0
2016-03-08 12:30:00,183.59,184.16,183.46,183.46,12394.0,170.6288,171.1585,170.508,170.508,12394.0
2016-03-08 12:40:00,183.32,183.5,183.15,183.48,8545.0,170.3778,170.5451,170.2198,170.5265,8545.0
2016-03-08 12:50:00,183.36,183.55,183.36,183.55,1450.0,170.415,170.5916,170.415,170.5916,1450.0
2016-03-08 13:00:00,183.46,183.67,183.18,183.38,13028.0,170.508,170.7031,170.2477,170.4336,13028.0
2016-03-08 13:10:00,183.47,183.66,183.33,183.49,3400.0,170.5173,170.6938,170.3871,170.5358,3400.0
2016-03-08 13:20:00,183.53,183.89,183.53,183.85,2510.0,170.573,170.9076,170.573,170.8704,2510.0
2016-03-08 13:30:00,183.82,184.07,183.82,183.83,1400.0,170.8425,171.0749,170.8425,170.8518,1400.0
2016-03-08 13:40:00,184.01,184.04,183.72,183.88,6545.0,171.0191,171.047,170.7496,170.8983,6545.0
2016-03-08 13:50:00,183.94,184.08,183.87,183.88,3900.0,170.9541,171.0842,170.889,170.8983,3900.0
2016-03-08 14:00:00,183.68,183.83,183.63,183.75,6385.0,170.7124,170.8518,170.666,170.7775,6385.0
2016-03-08 14:10:00,183.72,183.73,183.36,183.43,1400.0,170.7496,170.7589,170.415,170.4801,1400.0
2016-03-08 14:20:00,183.44,183.8,183.27,183.28,4563.0,170.4894,170.824,170.3314,170.3407,4563.0
2016-03-08 14:30:00,183.39,183.6,183.13,183.13,2725.0,170.4429,170.6381,170.2013,170.2013,2725.0
2016-03-08 14:40:00,183.29,183.67,183.18,183.48,2169.0,170.35,170.7031,170.2477,170.5265,2169.0
2016-03-08 14:50:00,183.32,183.54,183.05,183.24,4527.0,170.3778,170.5823,170.1269,170.3035,4527.0
2016-03-08 15:00:00,183.32,183.36,182.88,182.89,2037.0,170.3778,170.415,169.9689,169.9782,2037.0
2016-03-08 15:10:00,182.95,183.26,182.87,182.87,3700.0,170.034,170.3221,169.9596,169.9596,3700.0
2016-03-08 15:20:00,182.8,183.19,182.4,182.43,7126.0,169.8946,170.257,169.5228,169.5507,7126.0
2016-03-08 15:30:00,182.43,182.76,182.01,182.76,20979.0,169.5507,169.8574,169.1603,169.8574,20979.0
2016-03-08 15:40:00,182.79,182.81,182.2,182.46,11323.0,169.8853,169.9038,169.3369,169.5786,11323.0
2016-03-08 15:50:00,182.4,182.7,182.38,182.54,37901.0,169.5228,169.8016,169.5042,169.6529,37901.0
2016-03-09 09:30:00,182.99,184.16,182.79,183.39,9516.0,170.0711,171.1585,169.8853,170.4429,9516.0
2016-03-09 09:40:00,183.67,184.19,183.35,183.98,20215.0,170.7031,171.1864,170.4057,170.9912,20215.0
2016-03-09 09:50:00,183.98,184.36,183.44,184.12,33478.0,170.9912,171.3444,170.4894,171.1214,33478.0
2016-03-09 10:00:00,184.38,184.48,183.72,184.18,78150.0,171.363,171.4559,170.7496,171.1771,78150.0
2016-03-09 10:10:00,184.14,184.37,183.74,184.02,15950.0,171.14,171.3537,170.7682,171.0284,15950.0
2016-03-09 10:20:00,184.03,184.4,183.93,184.4,32025.0,171.0377,171.3816,170.9448,171.3816,32025.0
2016-03-09 10:30:00,184.39,184.48,183.6,184.12,27198.0,171.3723,171.4559,170.6381,171.1214,27198.0
2016-03-09 10:40:00,184.15,184.48,183.98,184.47,24980.0,171.1492,171.4559,170.9912,171.4467,24980.0
2016-03-09 10:50:00,184.45,184.46,183.77,184.2,15933.0,171.4281,171.4374,170.7961,171.1957,15933.0
2016-03-09 11:00:00,184.14,184.45,184.0,184.18,12524.0,171.14,171.4281,171.0098,171.1771,12524.0
2016-03-09 11:10:00,184.33,184.48,183.9,184.11,8851.0,171.3165,171.4559,170.9169,171.1121,8851.0
2016-03-09 11:20:00,184.06,184.48,183.76,184.37,14574.0,171.0656,171.4559,170.7868,171.3537,14574.0
2016-03-09 11:30:00,184.43,184.65,184.25,184.41,27242.0,171.4095,171.6139,171.2422,171.3909,27242.0
2016-03-09 11:40:00,184.45,185.38,184.45,184.86,40167.0,171.4281,172.2924,171.4281,171.8091,40167.0
2016-03-09 11:50:00,184.91,185.17,184.43,184.97,42500.0,171.8556,172.0972,171.4095,171.9114,42500.0
2016-03-09 12:00:00,185.02,185.32,184.78,185.04,43876.0,171.9578,172.2366,171.7348,171.9764,43876.0
2016-03-09 12:10:00,185.06,185.18,184.6,185.06,69949.0,171.995,172.1065,171.5675,171.995,69949.0
2016-03-09 12:20:00,184.93,185.37,184.79,185.29,29673.0,171.8742,172.2831,171.7441,172.2088,29673.0
2016-03-09 12:30:00,185.26,185.62,184.99,185.3,43564.0,172.1809,172.5155,171.9299,172.2181,43564.0
2016-03-09 12:40:00,185.27,185.42,184.79,184.99,16099.0,172.1902,172.3296,171.7441,171.9299,16099.0
2016-03-09 12:50:00,184.91,185.12,184.78,184.79,15750.0,171.8556,172.0508,171.7348,171.7441,15750.0
2016-03-09 13:00:00,184.78,185.07,184.58,185.07,13890.0,171.7348,172.0043,171.5489,172.0043,13890.0
2016-03-09 13:10:00,185.07,185.32,184.96,184.96,7612.0,172.0043,172.2366,171.9021,171.9021,7612.0
2016-03-09 13:20:00,185.06,185.19,184.6,184.6,33939.0,171.995,172.1158,171.5675,171.5675,33939.0
2016-03-09 13:30:00,184.75,184.96,184.57,184.8,5238.0,171.7069,171.9021,171.5396,171.7534,5238.0
2016-03-09 13:40:00,184.85,184.89,184.27,184.49,14152.0,171.7998,171.837,171.2608,171.4652,14152.0
2016-03-09 13:50:00,184.77,184.79,184.16,184.35,28762.0,171.7255,171.7441,171.1585,171.3351,28762.0
2016-03-09 14:00:00,184.33,184.69,184.21,184.6,15940.0,171.3165,171.6511,171.205,171.5675,15940.0
2016-03-09 14:10:00,184.7,184.78,184.43,184.65,24193.0,171.6604,171.7348,171.4095,171.6139,24193.0
2016-03-09 14:20:00,184.58,184.67,184.39,184.53,27122.0,171.5489,171.6325,171.3723,171.5024,27122.0
2016-03-09 14:30:00,184.53,184.67,184.47,184.56,27332.0,171.5024,171.6325,171.4467,171.5303,27332.0
2016-03-09 14:40:00,184.58,184.82,184.55,184.8,18935.0,171.5489,171.7719,171.521,171.7534,18935.0
2016-03-09 14:50:00,184.81,184.94,184.53,184.74,31314.0,171.7627,171.8835,171.5024,171.6976,31314.0
2016-03-09 15:00:00,184.74,184.8,184.5,184.56,36966.0,171.6976,171.7534,171.4745,171.5303,36966.0
2016-03-09 15:10:00,184.54,184.57,184.11,184.26,26331.0,171.5117,171.5396,171.1121,171.2515,26331.0
2016-03-09 15:20:00,184.27,184.41,184.08,184.1,30338.0,171.2608,171.3909,171.0842,171.1028,30338.0
2016-03-09 15:30:00,184.09,184.35,183.62,183.82,28658.0,171.0935,171.3351,170.6567,170.8425,28658.0
2016-03-09 15:40:00,183.79,184.21,183.67,183.82,25169.0,170.8147,171.205,170.7031,170.8425,25169.0
2016-03-09 15:50:00,183.94,184.52,183.79,184.43,29045.0,170.9541,171.4931,170.8147,171.4095,29045.0
2016-03-10 09:30:00,185.0,185.92,183.52,184.88,73326.0,171.9392,172.7943,170.5637,171.8277,73326.0
2016-03-10 09:40:00,184.97,185.28,184.55,185.15,40594.0,171.9114,172.1995,171.521,172.0786,40594.0
2016-03-10 09:50:00,185.05,185.47,184.47,184.47,18302.0,171.9857,172.3761,171.4467,171.4467,18302.0
2016-03-10 10:00:00,184.64,185.2,184.56,184.81,12652.0,171.6047,172.1251,171.5303,171.7627,12652.0
2016-03-10 10:10:00,184.82,185.52,184.72,185.44,18942.0,171.7719,172.4225,171.679,172.3482,18942.0
2016-03-10 10:20:00,185.45,186.07,185.17,185.17,15568.0,172.3575,172.9337,172.0972,172.0972,15568.0
2016-03-10 10:30:00,185.18,185.34,184.49,184.85,26627.0,172.1065,172.2552,171.4652,171.7998,26627.0
2016-03-10 10:40:00,184.68,186.08,184.62,185.78,17577.0,171.6418,172.943,171.5861,172.6642,17577.0
2016-03-10 10:50:00,185.93,185.93,184.56,184.71,5350.0,172.8036,172.8036,171.5303,171.6697,5350.0
2016-03-10 11:00:00,184.61,185.3,184.38,185.3,5340.0,171.5768,172.2181,171.363,172.2181,5340.0
2016-03-10 11:10:00,185.29,185.29,184.32,184.42,9125.0,172.2088,172.2088,171.3072,171.4002,9125.0
2016-03-10 11:20:00,184.28,184.29,183.78,184.09,8409.0,171.2701,171.2794,170.8054,171.0935,8409.0
2016-03-10 11:30:00,183.97,184.33,183.76,184.11,13673.0,170.982,171.3165,170.7868,171.1121,13673.0
2016-03-10 11:40:00,184.19,184.52,184.19,184.5,4344.0,171.1864,171.4931,171.1864,171.4745,4344.0
2016-03-10 11:50:00,184.43,184.49,184.16,184.35,8500.0,171.4095,171.4652,171.1585,171.3351,8500.0
2016-03-10 12:00:00,184.2,184.53,183.93,183.93,10709.0,171.1957,171.5024,170.9448,170.9448,10709.0
2016-03-10 12:10:00,184.05,184.21,183.76,184.2,6119.0,171.0563,171.205,170.7868,171.1957,6119.0
2016-03-10 12:20:00,184.25,184.25,184.0,184.02,3200.0,171.2422,171.2422,171.0098,171.0284,3200.0
2016-03-10 12:30:00,184.02,184.39,183.9,183.98,13919.0,171.0284,171.3723,170.9169,170.9912,13919.0
2016-03-10 12:40:00,183.83,184.01,183.76,183.91,17017.0,170.8518,171.0191,170.7868,170.9262,17017.0
2016-03-10 12:50:00,183.85,184.19,183.76,184.1,5300.0,170.8704,171.1864,170.7868,171.1028,5300.0
2016-03-10 13:00:00,184.06,184.12,183.97,183.99,7271.0,171.0656,171.1214,170.982,171.0005,7271.0
2016-03-10 13:10:00,183.9,184.5,183.8,184.37,6954.0,170.9169,171.4745,170.824,171.3537,6954.0
2016-03-10 13:20:00,184.35,184.64,184.21,184.46,7866.0,171.3351,171.6047,171.205,171.4374,7866.0
2016-03-10 13:30:00,184.38,184.39,184.0,184.11,19027.0,171.363,171.3723,171.0098,171.1121,19027.0
2016-03-10 13:40:00,184.13,184.15,183.78,183.97,13546.0,171.1307,171.1492,170.8054,170.982,13546.0
2016-03-10 13:50:00,183.81,183.91,183.56,183.78,9916.0,170.8332,170.9262,170.6009,170.8054,9916.0
2016-03-10 14:00:00,183.7,184.04,183.65,183.83,12084.0,170.731,171.047,170.6845,170.8518,12084.0
2016-03-10 14:10:00,183.82,183.87,183.52,183.76,5700.0,170.8425,170.889,170.5637,170.7868,5700.0
2016-03-10 14:20:00,183.75,184.03,183.7,183.92,6981.0,170.7775,171.0377,170.731,170.9355,6981.0
2016-03-10 14:30:00,183.92,184.01,183.65,183.88,5382.0,170.9355,171.0191,170.6845,170.8983,5382.0
2016-03-10 14:40:00,183.9,184.5,183.9,184.43,17485.0,170.9169,171.4745,170.9169,171.4095,17485.0
2016-03-10 14:50:00,184.56,184.74,184.08,184.29,17832.0,171.5303,171.6976,171.0842,171.2794,17832.0
2016-03-10 15:00:00,184.41,184.57,183.97,184.12,10533.0,171.3909,171.5396,170.982,171.1214,10533.0
2016-03-10 15:10:00,184.23,184.64,183.88,184.4,10190.0,171.2236,171.6047,170.8983,171.3816,10190.0
2016-03-10 15:20:00,184.24,184.73,184.02,184.45,13969.0,171.2329,171.6883,171.0284,171.4281,13969.0
2016-03-10 15:30:00,184.47,184.68,183.96,184.19,25513.0,171.4467,171.6418,170.9727,171.1864,25513.0
2016-03-10 15:40:00,184.31,184.58,184.16,184.42,38358.0,171.2979,171.5489,171.1585,171.4002,38358.0
2016-03-10 15:50:00,184.34,184.81,184.3,184.81,52937.0,171.3258,171.7627,171.2887,171.7627,52937.0
2016-03-11 09:30:00,185.9,186.35,185.16,186.24,6574.0,172.7757,173.1939,172.0879,173.0917,6574.0
2016-03-11 09:40:00,186.36,186.64,185.98,186.01,7534.0,173.2032,173.4635,172.8501,172.8779,7534.0
2016-03-11 09:50:00,186.05,186.13,185.65,185.67,11595.0,172.9151,172.9895,172.5433,172.5619,11595.0
2016-03-11 10:00:00,185.66,185.83,185.31,185.54,7644.0,172.5526,172.7106,172.2274,172.4411,7644.0
2016-03-11 10:10:00,185.62,185.93,185.54,185.91,3732.0,172.5155,172.8036,172.4411,172.785,3732.0
2016-03-11 10:20:00,185.78,185.78,185.57,185.72,3701.0,172.6642,172.6642,172.469,172.6084,3701.0
2016-03-11 10:30:00,185.85,185.95,185.78,185.84,9218.0,172.7292,172.8222,172.6642,172.7199,9218.0
2016-03-11 10:40:00,185.94,186.18,185.8,185.89,12892.0,172.8129,173.0359,172.6828,172.7664,12892.0
2016-03-11 10:50:00,185.85,185.93,185.73,185.83,5588.0,172.7292,172.8036,172.6177,172.7106,5588.0
2016-03-11 11:00:00,185.84,185.93,185.66,185.82,23510.0,172.7199,172.8036,172.5526,172.7013,23510.0
2016-03-11 11:10:00,185.7,186.14,185.7,186.04,13964.0,172.5898,172.9988,172.5898,172.9058,13964.0
2016-03-11 11:20:00,186.04,186.17,185.85,186.03,8566.0,172.9058,173.0266,172.7292,172.8965,8566.0
2016-03-11 11:30:00,186.03,186.03,185.83,186.0,13264.0,172.8965,172.8965,172.7106,172.8686,13264.0
2016-03-11 11:40:00,185.93,186.07,185.91,185.95,13120.0,172.8036,172.9337,172.785,172.8222,13120.0
2016-03-11 11:50:00,186.0,186.24,185.92,186.06,12200.0,172.8686,173.0917,172.7943,172.9244,12200.0
2016-03-11 12:00:00,186.05,186.35,185.96,186.27,25503.0,172.9151,173.1939,172.8315,173.1196,25503.0
2016-03-11 12:10:00,186.33,186.53,186.19,186.36,16722.0,173.1753,173.3612,173.0452,173.2032,16722.0
2016-03-11 12:20:00,186.46,186.58,186.4,186.49,16589.0,173.2962,173.4077,173.2404,173.324,16589.0
2016-03-11 12:30:00,186.36,186.52,186.21,186.44,14859.0,173.2032,173.3519,173.0638,173.2776,14859.0
2016-03-11 12:40:00,186.33,186.48,186.2,186.36,3230.0,173.1753,173.3148,173.0545,173.2032,3230.0
2016-03-11 12:50:00,186.33,186.34,186.02,186.09,3700.0,173.1753,173.1846,172.8872,172.9523,3700.0
2016-03-11 13:00:00,186.09,186.26,186.06,186.14,7925.0,172.9523,173.1103,172.9244,172.9988,7925.0
2016-03-11 13:10:00,186.17,186.42,186.12,186.27,15698.0,173.0266,173.259,172.9802,173.1196,15698.0
2016-03-11 13:20:00,186.31,186.47,186.3,186.45,2600.0,173.1568,173.3055,173.1475,173.2869,2600.0
2016-03-11 13:30:00,186.38,186.4,186.16,186.34,6723.0,173.2218,173.2404,173.0173,173.1846,6723.0
2016-03-11 13:40:00,186.23,186.33,186.14,186.33,9929.0,173.0824,173.1753,172.9988,173.1753,9929.0
2016-03-11 13:50:00,186.21,186.4,186.14,186.34,35495.0,173.0638,173.2404,172.9988,173.1846,35495.0
2016-03-11 14:00:00,186.33,186.52,186.29,186.38,8567.0,173.1753,173.3519,173.1382,173.2218,8567.0
2016-03-11 14:10:00,186.35,186.45,186.19,186.28,34670.0,173.1939,173.2869,173.0452,173.1289,34670.0
2016-03-11 14:20:00,186.32,186.4,185.82,186.27,13707.0,173.166,173.2404,172.7013,173.1196,13707.0
2016-03-11 14:30:00,186.28,186.51,186.28,186.39,7515.0,173.1289,173.3426,173.1289,173.2311,7515.0
2016-03-11 14:40:00,186.42,186.63,186.34,186.48,17291.0,173.259,173.4542,173.1846,173.3148,17291.0
2016-03-11 14:50:00,186.42,186.46,186.16,186.24,8865.0,173.259,173.2962,173.0173,173.0917,8865.0
2016-03-11 15:00:00,186.3,186.5,186.24,186.42,11547.0,173.1475,173.3333,173.0917,173.259,11547.0
2016-03-11 15:10:00,186.35,186.52,186.28,186.34,10701.0,173.1939,173.3519,173.1289,173.1846,10701.0
2016-03-11 15:20:00,186.34,186.43,186.24,186.33,11724.0,173.1846,173.2683,173.0917,173.1753,11724.0
2016-03-11 15:30:00,186.35,186.35,186.11,186.23,33856.0,173.1939,173.1939,172.9709,173.0824,33856.0
2016-03-11 15:40:00,186.25,186.67,186.23,186.44,38449.0,173.101,173.4913,173.0824,173.2776,38449.0
2016-03-11 15:50:00,186.46,186.98,186.39,186.91,47995.0,173.2962,173.7795,173.2311,173.7144,47995.0
2016-03-14 09:30:00,187.0,187.5,186.72,186.78,18733.0,173.798,174.2627,173.5378,173.5936,18733.0
2016-03-14 09:40:00,186.86,187.09,186.28,186.28,3703.0,173.6679,173.8817,173.1289,173.1289,3703.0
2016-03-14 09:50:00,186.37,186.46,185.67,185.67,10105.0,173.2125,173.2962,172.5619,172.5619,10105.0
2016-03-14 10:00:00,185.61,186.15,185.46,185.55,16893.0,172.5062,173.008,172.3668,172.4504,16893.0
2016-03-14 10:10:00,185.47,186.16,185.47,185.85,8100.0,172.3761,173.0173,172.3761,172.7292,8100.0
2016-03-14 10:20:00,185.75,185.85,185.48,185.68,10206.0,172.6363,172.7292,172.3853,172.5712,10206.0
2016-03-14 10:30:00,185.55,186.01,185.55,185.89,3500.0,172.4504,172.8779,172.4504,172.7664,3500.0
2016-03-14 10:40:00,185.93,186.09,185.66,185.75,12808.0,172.8036,172.9523,172.5526,172.6363,12808.0
2016-03-14 10:50:00,185.66,185.72,185.38,185.5,3357.0,172.5526,172.6084,172.2924,172.4039,3357.0
2016-03-14 11:00:00,185.46,186.09,185.41,186.05,13886.0,172.3668,172.9523,172.3203,172.9151,13886.0
2016-03-14 11:10:00,186.04,186.09,185.55,185.55,5553.0,172.9058,172.9523,172.4504,172.4504,5553.0
2016-03-14 11:20:00,185.6,186.09,185.46,185.89,15869.0,172.4969,172.9523,172.3668,172.7664,15869.0
2016-03-14 11:30:00,185.83,186.09,185.83,186.06,3818.0,172.7106,172.9523,172.7106,172.9244,3818.0
2016-03-14 11:40:00,186.09,186.26,185.82,185.82,6027.0,172.9523,173.1103,172.7013,172.7013,6027.0
2016-03-14 11:50:00,185.82,186.18,185.54,185.76,12787.0,172.7013,173.0359,172.4411,172.6456,12787.0
2016-03-14 12:00:00,185.69,185.89,185.13,185.87,21122.0,172.5805,172.7664,172.0601,172.7478,21122.0
2016-03-14 12:10:00,185.96,186.39,185.96,186.17,12710.0,172.8315,173.2311,172.8315,173.0266,12710.0
2016-03-14 12:20:00,186.17,186.25,185.88,185.89,6825.0,173.0266,173.101,172.7571,172.7664,6825.0
2016-03-14 12:30:00,185.91,186.69,185.9,186.61,13078.0,172.785,173.5099,172.7757,173.4356,13078.0
2016-03-14 12:40:00,186.6,186.62,186.34,186.34,2716.0,173.4263,173.4449,173.1846,173.1846,2716.0
2016-03-14 12:50:00,186.41,186.42,185.77,185.77,3512.0,173.2497,173.259,172.6549,172.6549,3512.0
2016-03-14 13:00:00,185.84,186.18,185.84,186.09,5632.0,172.7199,173.0359,172.7199,172.9523,5632.0
2016-03-14 13:10:00,186.04,186.52,186.04,186.35,14241.0,172.9058,173.3519,172.9058,173.1939,14241.0
2016-03-14 13:20:00,186.37,186.39,186.12,186.12,5898.0,173.2125,173.2311,172.9802,172.9802,5898.0
2016-03-14 13:30:00,186.26,186.34,186.19,186.26,1325.0,173.1103,173.1846,173.0452,173.1103,1325.0
2016-03-14 13:40:00,186.35,186.56,186.31,186.56,12137.0,173.1939,173.3891,173.1568,173.3891,12137.0
2016-03-14 13:50:00,186.58,186.66,186.48,186.5,5363.0,173.4077,173.482,173.3148,173.3333,5363.0
2016-03-14 14:00:00,186.49,186.61,186.44,186.44,5927.0,173.324,173.4356,173.2776,173.2776,5927.0
2016-03-14 14:10:00,186.48,186.68,186.48,186.61,11872.0,173.3148,173.5006,173.3148,173.4356,11872.0
2016-03-14 14:20:00,186.55,186.79,186.41,186.78,5639.0,173.3798,173.6029,173.2497,173.5936,5639.0
2016-03-14 14:30:00,186.83,186.88,186.63,186.64,21300.0,173.64,173.6865,173.4542,173.4635,21300.0
2016-03-14 14:40:00,186.6,186.75,186.59,186.69,12786.0,173.4263,173.5657,173.417,173.5099,12786.0
2016-03-14 14:50:00,186.67,186.79,186.44,186.57,23713.0,173.4913,173.6029,173.2776,173.3984,23713.0
2016-03-14 15:00:00,186.57,186.64,186.44,186.62,15209.0,173.3984,173.4635,173.2776,173.4449,15209.0
2016-03-14 15:10:00,186.63,186.66,186.38,186.5,10100.0,173.4542,173.482,173.2218,173.3333,10100.0
2016-03-14 15:20:00,186.49,186.64,186.46,186.58,13740.0,173.324,173.4635,173.2962,173.4077,13740.0
2016-03-14 15:30:00,186.54,186.57,186.3,186.45,9891.0,173.3705,173.3984,173.1475,173.2869,9891.0
2016-03-14 15:40:00,186.51,186.68,186.44,186.59,33306.0,173.3426,173.5006,173.2776,173.417,33306.0
2016-03-14 15:50:00,186.56,186.58,186.22,186.22,28213.0,173.3891,173.4077,173.0731,173.0731,28213.0
2016-03-15 09:30:00,185.45,187.0,185.17,185.24,8917.0,172.3575,173.798,172.0972,172.1623,8917.0
2016-03-15 09:40:00,185.2,185.89,184.8,185.45,9019.0,172.1251,172.7664,171.7534,172.3575,9019.0
2016-03-15 09:50:00,185.24,185.26,184.48,184.88,6521.0,172.1623,172.1809,171.4559,171.8277,6521.0
2016-03-15 10:00:00,184.93,184.94,183.46,183.47,5946.0,171.8742,171.8835,170.508,170.5173,5946.0
2016-03-15 10:10:00,183.43,184.14,183.37,183.5,7200.0,170.4801,171.14,170.4243,170.5451,7200.0
2016-03-15 10:20:00,183.43,183.91,183.03,183.91,7100.0,170.4801,170.9262,170.1083,170.9262,7100.0
2016-03-15 10:30:00,183.93,184.33,183.83,183.84,5905.0,170.9448,171.3165,170.8518,170.8611,5905.0
2016-03-15 10:40:00,183.74,184.85,183.74,183.95,39958.0,170.7682,171.7998,170.7682,170.9634,39958.0
2016-03-15 10:50:00,184.22,184.5,183.51,183.68,31430.0,171.2143,171.4745,170.5544,170.7124,31430.0
2016-03-15 11:00:00,183.77,183.8,183.02,183.29,13432.0,170.7961,170.824,170.099,170.35,13432.0
2016-03-15 11:10:00,183.22,183.45,183.05,183.19,5128.0,170.2849,170.4987,170.1269,170.257,5128.0
2016-03-15 11:20:00,183.17,183.5,183.16,183.35,3619.0,170.2384,170.5451,170.2291,170.4057,3619.0
2016-03-15 11:30:00,183.47,183.83,183.42,183.8,2200.0,170.5173,170.8518,170.4708,170.824,2200.0
2016-03-15 11:40:00,183.79,183.81,183.64,183.67,4600.0,170.8147,170.8332,170.6753,170.7031,4600.0
2016-03-15 11:50:00,183.65,184.15,183.26,184.15,15217.0,170.6845,171.1492,170.3221,171.1492,15217.0
2016-03-15 12:00:00,184.1,184.25,183.99,183.99,7150.0,171.1028,171.2422,171.0005,171.0005,7150.0
2016-03-15 12:10:00,183.97,184.11,183.77,184.03,4400.0,170.982,171.1121,170.7961,171.0377,4400.0
2016-03-15 12:20:00,183.99,184.14,183.98,184.1,1746.0,171.0005,171.14,170.9912,171.1028,1746.0
2016-03-15 12:30:00,184.13,184.4,184.11,184.23,4300.0,171.1307,171.3816,171.1121,171.2236,4300.0
2016-03-15 12:40:00,184.02,184.19,183.91,184.15,2274.0,171.0284,171.1864,170.9262,171.1492,2274.0
2016-03-15 12:50:00,184.15,184.37,184.13,184.37,1000.0,171.1492,171.3537,171.1307,171.3537,1000.0
2016-03-15 13:00:00,184.37,184.37,184.1,184.11,2954.0,171.3537,171.3537,171.1028,171.1121,2954.0
2016-03-15 13:10:00,184.13,184.17,184.02,184.02,3990.0,171.1307,171.1678,171.0284,171.0284,3990.0
2016-03-15 13:20:00,184.03,184.13,183.91,184.1,6619.0,171.0377,171.1307,170.9262,171.1028,6619.0
2016-03-15 13:30:00,184.1,184.35,183.92,184.32,4801.0,171.1028,171.3351,170.9355,171.3072,4801.0
2016-03-15 13:40:00,184.51,184.51,184.05,184.19,5759.0,171.4838,171.4838,171.0563,171.1864,5759.0
2016-03-15 13:50:00,184.19,184.24,184.0,184.13,8646.0,171.1864,171.2329,171.0098,171.1307,8646.0
2016-03-15 14:00:00,184.22,184.29,184.07,184.27,2003.0,171.2143,171.2794,171.0749,171.2608,2003.0
2016-03-15 14:10:00,184.24,184.58,184.21,184.5,9824.0,171.2329,171.5489,171.205,171.4745,9824.0
2016-03-15 14:20:00,184.44,184.55,184.37,184.47,8400.0,171.4188,171.521,171.3537,171.4467,8400.0
2016-03-15 14:30:00,184.43,184.55,184.3,184.52,3100.0,171.4095,171.521,171.2887,171.4931,3100.0
2016-03-15 14:40:00,184.46,184.46,183.81,183.91,5410.0,171.4374,171.4374,170.8332,170.9262,5410.0
2016-03-15 14:50:00,183.85,184.07,183.68,183.85,2395.0,170.8704,171.0749,170.7124,170.8704,2395.0
2016-03-15 15:00:00,183.84,183.91,183.73,183.8,1900.0,170.8611,170.9262,170.7589,170.824,1900.0
2016-03-15 15:10:00,183.91,184.0,183.59,183.86,6262.0,170.9262,171.0098,170.6288,170.8797,6262.0
2016-03-15 15:20:00,183.94,184.25,183.74,183.97,6018.0,170.9541,171.2422,170.7682,170.982,6018.0
2016-03-15 15:30:00,184.04,184.13,183.84,183.93,18225.0,171.047,171.1307,170.8611,170.9448,18225.0
2016-03-15 15:40:00,183.94,184.14,183.65,183.67,12053.0,170.9541,171.14,170.6845,170.7031,12053.0
2016-03-15 15:50:00,183.66,184.09,183.49,183.91,36585.0,170.6938,171.0935,170.5358,170.9262,36585.0
2016-03-16 09:30:00,183.63,184.84,183.2,183.58,9677.0,170.666,171.7905,170.2663,170.6195,9677.0
2016-03-16 09:40:00,184.35,184.74,183.92,184.74,3700.0,171.3351,171.6976,170.9355,171.6976,3700.0
2016-03-16 09:50:00,184.57,184.57,183.62,183.67,6311.0,171.5396,171.5396,170.6567,170.7031,6311.0
2016-03-16 10:00:00,183.62,184.3,183.61,184.15,7600.0,170.6567,171.2887,170.6474,171.1492,7600.0
2016-03-16 10:10:00,184.11,184.11,183.23,183.26,3256.0,171.1121,171.1121,170.2942,170.3221,3256.0
2016-03-16 10:20:00,183.23,183.28,181.86,182.66,25790.0,170.2942,170.3407,169.0209,169.7644,25790.0
2016-03-16 10:30:00,182.69,183.34,182.49,183.15,45272.0,169.7923,170.3964,169.6064,170.2198,45272.0
2016-03-16 10:40:00,183.18,183.54,182.84,183.05,12473.0,170.2477,170.5823,169.9317,170.1269,12473.0
2016-03-16 10:50:00,183.07,183.28,182.86,183.23,9672.0,170.1455,170.3407,169.9503,170.2942,9672.0
2016-03-16 11:00:00,183.25,183.33,182.91,182.92,15133.0,170.3128,170.3871,169.9968,170.0061,15133.0
2016-03-16 11:10:00,182.92,183.15,182.53,182.67,12217.0,170.0061,170.2198,169.6436,169.7737,12217.0
2016-03-16 11:20:00,182.7,182.7,182.15,182.42,7953.0,169.8016,169.8016,169.2904,169.5414,7953.0
2016-03-16 11:30:00,182.52,182.7,182.4,182.66,13970.0,169.6343,169.8016,169.5228,169.7644,13970.0
2016-03-16 11:40:00,182.66,183.08,182.66,183.08,5000.0,169.7644,170.1548,169.7644,170.1548,5000.0
2016-03-16 11:50:00,183.03,183.05,182.63,182.78,6177.0,170.1083,170.1269,169.7366,169.876,6177.0
2016-03-16 12:00:00,182.71,183.09,182.7,183.09,9871.0,169.8109,170.1641,169.8016,170.1641,9871.0
2016-03-16 12:10:00,182.99,183.21,182.9,182.96,4600.0,170.0711,170.2756,169.9875,170.0433,4600.0
2016-03-16 12:20:00,182.82,183.09,182.78,183.02,12655.0,169.9131,170.1641,169.876,170.099,12655.0
2016-03-16 12:30:00,183.03,183.77,183.03,183.36,10393.0,170.1083,170.7961,170.1083,170.415,10393.0
2016-03-16 12:40:00,183.51,183.77,183.29,183.3,6132.0,170.5544,170.7961,170.35,170.3593,6132.0
2016-03-16 12:50:00,183.23,183.23,182.73,182.97,10393.0,170.2942,170.2942,169.8295,170.0526,10393.0
2016-03-16 13:00:00,182.84,183.14,182.83,183.0,6248.0,169.9317,170.2106,169.9224,170.0804,6248.0
2016-03-16 13:10:00,183.02,183.06,182.61,183.01,7717.0,170.099,170.1362,169.718,170.0897,7717.0
2016-03-16 13:20:00,183.06,183.1,182.62,182.89,7736.0,170.1362,170.1734,169.7273,169.9782,7736.0
2016-03-16 13:30:00,182.71,182.99,182.66,182.96,6983.0,169.8109,170.0711,169.7644,170.0433,6983.0
2016-03-16 13:40:00,182.99,183.18,182.68,182.79,5402.0,170.0711,170.2477,169.783,169.8853,5402.0
2016-03-16 13:50:00,182.83,183.72,182.43,183.72,5585.0,169.9224,170.7496,169.5507,170.7496,5585.0
2016-03-16 14:00:00,183.71,184.54,183.27,183.46,8410.0,170.7403,171.5117,170.3314,170.508,8410.0
2016-03-16 14:10:00,183.29,183.77,183.15,183.64,10307.0,170.35,170.7961,170.2198,170.6753,10307.0
2016-03-16 14:20:00,183.74,184.43,183.43,184.37,10929.0,170.7682,171.4095,170.4801,171.3537,10929.0
2016-03-16 14:30:00,184.51,184.56,184.01,184.07,5610.0,171.4838,171.5303,171.0191,171.0749,5610.0
2016-03-16 14:40:00,184.15,184.63,184.08,184.36,10235.0,171.1492,171.5954,171.0842,171.3444,10235.0
2016-03-16 14:50:00,184.28,184.66,183.87,183.89,4900.0,171.2701,171.6232,170.889,170.9076,4900.0
2016-03-16 15:00:00,183.69,184.3,183.69,183.96,11287.0,170.7217,171.2887,170.7217,170.9727,11287.0
2016-03-16 15:10:00,184.13,184.23,183.64,183.75,5972.0,171.1307,171.2236,170.6753,170.7775,5972.0
2016-03-16 15:20:00,183.68,183.78,183.12,183.24,15326.0,170.7124,170.8054,170.192,170.3035,15326.0
2016-03-16 15:30:00,183.33,183.69,183.12,183.56,19156.0,170.3871,170.7217,170.192,170.6009,19156.0
2016-03-16 15:40:00,183.71,183.71,182.94,183.45,19678.0,170.7403,170.7403,170.0247,170.4987,19678.0
2016-03-16 15:50:00,183.33,183.69,183.3,183.5,24501.0,170.3871,170.7217,170.3593,170.5451,24501.0
2016-03-17 09:30:00,182.93,182.94,181.76,182.78,7877.0,170.0154,170.0247,168.928,169.876,7877.0
2016-03-17 09:40:00,182.0,182.64,181.6,182.12,5133.0,169.151,169.7458,168.7793,169.2626,5133.0
2016-03-17 09:50:00,181.83,181.86,181.02,181.3,18520.0,168.993,169.0209,168.2402,168.5005,18520.0
2016-03-17 10:00:00,181.18,181.41,180.21,180.31,44342.0,168.3889,168.6027,167.4874,167.5803,44342.0
2016-03-17 10:10:00,180.25,180.34,179.59,179.69,14890.0,167.5246,167.6082,166.9112,167.0041,14890.0
2016-03-17 10:20:00,179.65,180.24,179.3,180.24,13576.0,166.9669,167.5153,166.6416,167.5153,13576.0
2016-03-17 10:30:00,180.44,180.87,180.44,180.78,9488.0,167.7012,168.1008,167.7012,168.0172,9488.0
2016-03-17 10:40:00,180.84,180.98,180.51,180.65,15035.0,168.0729,168.203,167.7662,167.8963,15035.0
2016-03-17 10:50:00,180.83,181.0,180.61,180.93,9250.0,168.0636,168.2216,167.8592,168.1566,9250.0
2016-03-17 11:00:00,180.93,180.96,180.52,180.82,10000.0,168.1566,168.1845,167.7755,168.0543,10000.0
2016-03-17 11:10:00,180.82,180.95,180.73,180.9,5416.0,168.0543,168.1752,167.9707,168.1287,5416.0
2016-03-17 11:20:00,180.83,180.91,180.27,180.69,6423.0,168.0636,168.138,167.5432,167.9335,6423.0
2016-03-17 11:30:00,180.59,180.6,180.08,180.32,19514.0,167.8406,167.8499,167.3666,167.5896,19514.0
2016-03-17 11:40:00,180.24,180.94,180.24,180.93,7753.0,167.5153,168.1659,167.5153,168.1566,7753.0
2016-03-17 11:50:00,180.95,180.95,180.52,180.81,16372.0,168.1752,168.1752,167.7755,168.045,16372.0
2016-03-17 12:00:00,180.85,180.85,180.5,180.68,9768.0,168.0822,168.0822,167.7569,167.9242,9768.0
2016-03-17 12:10:00,180.75,180.88,180.38,180.68,8955.0,167.9893,168.1101,167.6454,167.9242,8955.0
2016-03-17 12:20:00,180.77,180.93,180.67,180.89,13124.0,168.0079,168.1566,167.9149,168.1194,13124.0
2016-03-17 12:30:00,180.95,181.03,180.67,180.67,7257.0,168.1752,168.2495,167.9149,167.9149,7257.0
2016-03-17 12:40:00,180.55,181.01,180.55,180.78,8589.0,167.8034,168.2309,167.8034,168.0172,8589.0
2016-03-17 12:50:00,180.88,181.1,180.78,180.82,10980.0,168.1101,168.3146,168.0172,168.0543,10980.0
2016-03-17 13:00:00,180.88,181.04,180.53,180.66,10839.0,168.1101,168.2588,167.7848,167.9056,10839.0
2016-03-17 13:10:00,180.65,181.1,180.65,180.93,37423.0,167.8963,168.3146,167.8963,168.1566,37423.0
2016-03-17 13:20:00,180.89,181.09,180.74,180.82,9947.0,168.1194,168.3053,167.98,168.0543,9947.0
2016-03-17 13:30:00,180.79,180.96,180.77,180.87,3718.0,168.0265,168.1845,168.0079,168.1008,3718.0
2016-03-17 13:40:00,180.88,181.02,180.65,180.81,5400.0,168.1101,168.2402,167.8963,168.045,5400.0
2016-03-17 13:50:00,180.74,181.36,180.72,181.36,10510.0,167.98,168.5562,167.9614,168.5562,10510.0
2016-03-17 14:00:00,181.49,181.85,181.38,181.79,6712.0,168.677,169.0116,168.5748,168.9559,6712.0
2016-03-17 14:10:00,181.79,182.16,181.72,182.11,9418.0,168.9559,169.2997,168.8908,169.2533,9418.0
2016-03-17 14:20:00,182.06,182.13,181.58,181.73,7561.0,169.2068,169.2719,168.7607,168.9001,7561.0
2016-03-17 14:30:00,181.74,182.17,181.73,182.15,23512.0,168.9094,169.309,168.9001,169.2904,23512.0
2016-03-17 14:40:00,182.07,182.19,181.85,181.9,22232.0,169.2161,169.3276,169.0116,169.0581,22232.0
2016-03-17 14:50:00,181.82,182.0,181.46,181.47,10424.0,168.9837,169.151,168.6492,168.6585,10424.0
2016-03-17 15:00:00,181.56,181.82,181.4,181.81,17219.0,168.7421,168.9837,168.5934,168.9744,17219.0
2016-03-17 15:10:00,181.73,181.9,181.7,181.75,6306.0,168.9001,169.0581,168.8722,168.9187,6306.0
2016-03-17 15:20:00,181.78,182.83,181.78,182.71,22970.0,168.9466,169.9224,168.9466,169.8109,22970.0
2016-03-17 15:30:00,182.64,182.78,182.1,182.78,13323.0,169.7458,169.876,169.244,169.876,13323.0
2016-03-17 15:40:00,182.7,182.76,182.33,182.54,13454.0,169.8016,169.8574,169.4577,169.6529,13454.0
2016-03-17 15:50:00,182.53,182.78,182.48,182.55,28757.0,169.6436,169.876,169.5971,169.6622,28757.0
2016-03-18 09:30:00,182.0,182.93,180.52,182.55,122929.0,169.151,170.0154,167.7755,169.6622,122929.0
2016-03-18 09:40:00,182.66,183.28,182.64,182.93,11986.0,169.7644,170.3407,169.7458,170.0154,11986.0
2016-03-18 09:50:00,182.93,184.11,182.89,184.11,8922.0,170.0154,171.1121,169.9782,171.1121,8922.0
2016-03-18 10:00:00,184.08,184.08,183.1,183.49,7800.0,171.0842,171.0842,170.1734,170.5358,7800.0
2016-03-18 10:10:00,183.67,184.08,183.53,184.07,6350.0,170.7031,171.0842,170.573,171.0749,6350.0
2016-03-18 10:20:00,184.08,184.74,184.05,184.63,7200.0,171.0842,171.6976,171.0563,171.5954,7200.0
2016-03-18 10:30:00,184.73,184.73,183.77,183.77,3999.0,171.6883,171.6883,170.7961,170.7961,3999.0
2016-03-18 10:40:00,183.84,184.01,183.52,184.0,6300.0,170.8611,171.0191,170.5637,171.0098,6300.0
2016-03-18 10:50:00,183.99,184.41,183.97,184.19,3700.0,171.0005,171.3909,170.982,171.1864,3700.0
2016-03-18 11:00:00,184.21,184.64,184.1,184.64,2738.0,171.205,171.6047,171.1028,171.6047,2738.0
2016-03-18 11:10:00,184.62,184.75,184.43,184.75,21804.0,171.5861,171.7069,171.4095,171.7069,21804.0
2016-03-18 11:20:00,184.8,185.16,184.54,184.6,3844.0,171.7534,172.0879,171.5117,171.5675,3844.0
2016-03-18 11:30:00,184.5,184.99,184.49,184.91,4000.0,171.4745,171.9299,171.4652,171.8556,4000.0
2016-03-18 11:40:00,184.92,185.5,184.83,185.32,3622.0,171.8649,172.4039,171.7812,172.2366,3622.0
2016-03-18 11:50:00,185.28,185.76,185.27,185.65,8920.0,172.1995,172.6456,172.1902,172.5433,8920.0
2016-03-18 12:00:00,185.75,185.94,185.58,185.83,5752.0,172.6363,172.8129,172.4783,172.7106,5752.0
2016-03-18 12:10:00,185.86,185.87,185.61,185.75,7673.0,172.7385,172.7478,172.5062,172.6363,7673.0
2016-03-18 12:20:00,185.78,185.95,185.53,185.73,13441.0,172.6642,172.8222,172.4318,172.6177,13441.0
2016-03-18 12:30:00,185.89,185.9,185.16,185.53,18265.0,172.7664,172.7757,172.0879,172.4318,18265.0
2016-03-18 12:40:00,185.37,185.46,185.0,185.05,23929.0,172.2831,172.3668,171.9392,171.9857,23929.0
2016-03-18 12:50:00,185.08,185.18,184.84,184.96,15096.0,172.0136,172.1065,171.7905,171.9021,15096.0
2016-03-18 13:00:00,185.05,185.14,184.88,185.01,9100.0,171.9857,172.0694,171.8277,171.9485,9100.0
2016-03-18 13:10:00,184.9,184.96,184.5,184.5,4677.0,171.8463,171.9021,171.4745,171.4745,4677.0
2016-03-18 13:20:00,184.53,184.79,184.45,184.72,4113.0,171.5024,171.7441,171.4281,171.679,4113.0
2016-03-18 13:30:00,184.78,184.78,184.41,184.47,10814.0,171.7348,171.7348,171.3909,171.4467,10814.0
2016-03-18 13:40:00,184.49,184.66,184.41,184.49,2400.0,171.4652,171.6232,171.3909,171.4652,2400.0
2016-03-18 13:50:00,184.34,184.83,184.32,184.73,4934.0,171.3258,171.7812,171.3072,171.6883,4934.0
2016-03-18 14:00:00,184.69,184.74,184.62,184.74,2400.0,171.6511,171.6976,171.5861,171.6976,2400.0
2016-03-18 14:10:00,184.69,184.72,184.59,184.59,6400.0,171.6511,171.679,171.5582,171.5582,6400.0
2016-03-18 14:20:00,184.59,184.93,184.55,184.56,9909.0,171.5582,171.8742,171.521,171.5303,9909.0
2016-03-18 14:30:00,184.55,184.84,184.55,184.84,3218.0,171.521,171.7905,171.521,171.7905,3218.0
2016-03-18 14:40:00,184.79,184.79,184.7,184.78,3100.0,171.7441,171.7441,171.6604,171.7348,3100.0
2016-03-18 14:50:00,184.78,184.81,184.54,184.54,1346.0,171.7348,171.7627,171.5117,171.5117,1346.0
2016-03-18 15:00:00,184.55,184.68,184.42,184.6,6027.0,171.521,171.6418,171.4002,171.5675,6027.0
2016-03-18 15:10:00,184.6,184.82,184.52,184.52,9800.0,171.5675,171.7719,171.4931,171.4931,9800.0
2016-03-18 15:20:00,184.62,184.87,184.5,184.57,18757.0,171.5861,171.8184,171.4745,171.5396,18757.0
2016-03-18 15:30:00,184.57,184.79,184.53,184.79,8200.0,171.5396,171.7441,171.5024,171.7441,8200.0
2016-03-18 15:40:00,184.84,184.92,184.69,184.89,8850.0,171.7905,171.8649,171.6511,171.837,8850.0
2016-03-18 15:50:00,184.89,184.95,184.19,184.45,80388.0,171.837,171.8928,171.1864,171.4281,80388.0
2016-03-21 09:30:00,184.26,184.99,183.6,183.64,3734.0,171.2515,171.9299,170.6381,170.6753,3734.0
2016-03-21 09:40:00,184.2,184.41,183.73,183.82,2152.0,171.1957,171.3909,170.7589,170.8425,2152.0
2016-03-21 09:50:00,183.98,184.33,183.89,184.03,2578.0,170.9912,171.3165,170.9076,171.0377,2578.0
2016-03-21 10:00:00,184.04,184.04,183.5,183.62,5749.0,171.047,171.047,170.5451,170.6567,5749.0
2016-03-21 10:10:00,183.56,183.91,183.35,183.84,3117.0,170.6009,170.9262,170.4057,170.8611,3117.0
2016-03-21 10:20:00,183.96,183.96,183.59,183.63,5983.0,170.9727,170.9727,170.6288,170.666,5983.0
2016-03-21 10:30:00,183.61,183.9,183.4,183.88,9442.0,170.6474,170.9169,170.4522,170.8983,9442.0
2016-03-21 10:40:00,183.76,183.88,183.58,183.8,3555.0,170.7868,170.8983,170.6195,170.824,3555.0
2016-03-21 10:50:00,183.71,183.71,183.39,183.47,3151.0,170.7403,170.7403,170.4429,170.5173,3151.0
2016-03-21 11:00:00,183.46,183.85,183.42,183.5,7650.0,170.508,170.8704,170.4708,170.5451,7650.0
2016-03-21 11:10:00,183.2,183.4,182.95,183.4,6415.0,170.2663,170.4522,170.034,170.4522,6415.0
2016-03-21 11:20:00,183.64,183.8,183.28,183.33,3364.0,170.6753,170.824,170.3407,170.3871,3364.0
2016-03-21 11:30:00,183.34,183.54,182.8,183.54,10077.0,170.3964,170.5823,169.8946,170.5823,10077.0
2016-03-21 11:40:00,183.6,183.68,183.28,183.33,2968.0,170.6381,170.7124,170.3407,170.3871,2968.0
2016-03-21 11:50:00,183.55,183.66,183.55,183.55,1800.0,170.5916,170.6938,170.5916,170.5916,1800.0
2016-03-21 12:00:00,183.46,183.57,183.3,183.37,4208.0,170.508,170.6102,170.3593,170.4243,4208.0
2016-03-21 12:10:00,183.46,183.56,183.33,183.48,4932.0,170.508,170.6009,170.3871,170.5265,4932.0
2016-03-21 12:20:00,183.49,183.6,183.39,183.56,6148.0,170.5358,170.6381,170.4429,170.6009,6148.0
2016-03-21 12:30:00,183.6,183.63,183.33,183.41,3601.0,170.6381,170.666,170.3871,170.4615,3601.0
2016-03-21 12:40:00,183.35,183.37,183.03,183.29,3773.0,170.4057,170.4243,170.1083,170.35,3773.0
2016-03-21 12:50:00,183.16,183.22,182.95,183.02,5348.0,170.2291,170.2849,170.034,170.099,5348.0
2016-03-21 13:00:00,183.07,183.16,183.04,183.1,2500.0,170.1455,170.2291,170.1176,170.1734,2500.0
2016-03-21 13:10:00,183.05,183.05,182.8,182.85,6484.0,170.1269,170.1269,169.8946,169.941,6484.0
2016-03-21 13:20:00,182.84,182.96,182.77,182.96,7015.0,169.9317,170.0433,169.8667,170.0433,7015.0
2016-03-21 13:30:00,182.97,183.25,182.97,183.19,4355.0,170.0526,170.3128,170.0526,170.257,4355.0
2016-03-21 13:40:00,183.26,183.32,183.03,183.15,1800.0,170.3221,170.3778,170.1083,170.2198,1800.0
2016-03-21 13:50:00,183.06,183.07,182.87,183.05,2815.0,170.1362,170.1455,169.9596,170.1269,2815.0
2016-03-21 14:00:00,183.03,183.04,182.84,182.84,3984.0,170.1083,170.1176,169.9317,169.9317,3984.0
2016-03-21 14:10:00,182.83,183.3,182.74,183.23,7377.0,169.9224,170.3593,169.8388,170.2942,7377.0
2016-03-21 14:20:00,183.24,183.37,183.03,183.34,4619.0,170.3035,170.4243,170.1083,170.3964,4619.0
2016-03-21 14:30:00,183.3,183.36,183.12,183.19,4498.0,170.3593,170.415,170.192,170.257,4498.0
2016-03-21 14:40:00,183.13,183.22,183.06,183.06,6613.0,170.2013,170.2849,170.1362,170.1362,6613.0
2016-03-21 14:50:00,183.1,183.62,183.05,183.46,7900.0,170.1734,170.6567,170.1269,170.508,7900.0
2016-03-21 15:00:00,183.42,183.43,183.16,183.43,7957.0,170.4708,170.4801,170.2291,170.4801,7957.0
2016-03-21 15:10:00,183.43,183.48,183.22,183.35,9351.0,170.4801,170.5265,170.2849,170.4057,9351.0
2016-03-21 15:20:00,183.33,183.47,183.17,183.34,6660.0,170.3871,170.5173,170.2384,170.3964,6660.0
2016-03-21 15:30:00,183.33,183.33,183.04,183.24,13459.0,170.3871,170.3871,170.1176,170.3035,13459.0
2016-03-21 15:40:00,183.22,183.54,183.13,183.28,15712.0,170.2849,170.5823,170.2013,170.3407,15712.0
2016-03-21 15:50:00,183.32,183.87,183.32,183.72,28236.0,170.3778,170.889,170.3778,170.7496,28236.0
2016-03-22 09:30:00,183.4,183.84,181.75,183.53,4307.0,170.4522,170.8611,168.9187,170.573,4307.0
2016-03-22 09:40:00,183.66,183.71,183.03,183.45,1549.0,170.6938,170.7403,170.1083,170.4987,1549.0
2016-03-22 09:50:00,183.1,183.76,182.73,183.56,13127.0,170.1734,170.7868,169.8295,170.6009,13127.0
2016-03-22 10:00:00,183.59,183.93,183.5,183.64,4329.0,170.6288,170.9448,170.5451,170.6753,4329.0
2016-03-22 10:10:00,183.61,184.04,183.61,184.04,4280.0,170.6474,171.047,170.6474,171.047,4280.0
2016-03-22 10:20:00,184.26,184.26,183.74,183.89,13076.0,171.2515,171.2515,170.7682,170.9076,13076.0
2016-03-22 10:30:00,183.89,183.94,183.33,183.5,16562.0,170.9076,170.9541,170.3871,170.5451,16562.0
2016-03-22 10:40:00,183.53,183.69,183.41,183.41,1987.0,170.573,170.7217,170.4615,170.4615,1987.0
2016-03-22 10:50:00,183.44,183.5,183.24,183.37,4141.0,170.4894,170.5451,170.3035,170.4243,4141.0
2016-03-22 11:00:00,183.32,183.5,183.31,183.35,1943.0,170.3778,170.5451,170.3685,170.4057,1943.0
2016-03-22 11:10:00,183.35,183.56,183.33,183.51,4000.0,170.4057,170.6009,170.3871,170.5544,4000.0
2016-03-22 11:20:00,183.58,183.62,183.42,183.57,3424.0,170.6195,170.6567,170.4708,170.6102,3424.0
2016-03-22 11:30:00,183.62,183.85,183.5,183.84,3036.0,170.6567,170.8704,170.5451,170.8611,3036.0
2016-03-22 11:40:00,183.8,183.85,183.68,183.68,4499.0,170.824,170.8704,170.7124,170.7124,4499.0
2016-03-22 11:50:00,183.65,183.71,183.45,183.52,4689.0,170.6845,170.7403,170.4987,170.5637,4689.0
2016-03-22 12:00:00,183.57,183.84,183.57,183.8,3039.0,170.6102,170.8611,170.6102,170.824,3039.0
2016-03-22 12:10:00,183.73,183.88,183.73,183.88,2135.0,170.7589,170.8983,170.7589,170.8983,2135.0
2016-03-22 12:20:00,183.83,183.86,183.49,183.84,5750.0,170.8518,170.8797,170.5358,170.8611,5750.0
2016-03-22 12:30:00,183.96,184.45,183.76,184.45,5005.0,170.9727,171.4281,170.7868,171.4281,5005.0
2016-03-22 12:40:00,184.46,184.82,184.09,184.09,6306.0,171.4374,171.7719,171.0935,171.0935,6306.0
2016-03-22 12:50:00,184.27,184.74,184.15,184.59,7868.0,171.2608,171.6976,171.1492,171.5582,7868.0
2016-03-22 13:00:00,184.75,184.75,184.31,184.32,5231.0,171.7069,171.7069,171.2979,171.3072,5231.0
2016-03-22 13:10:00,184.43,184.64,184.32,184.54,15750.0,171.4095,171.6047,171.3072,171.5117,15750.0
2016-03-22 13:20:00,184.52,184.61,184.39,184.43,4489.0,171.4931,171.5768,171.3723,171.4095,4489.0
2016-03-22 13:30:00,184.42,184.8,184.42,184.8,3600.0,171.4002,171.7534,171.4002,171.7534,3600.0
2016-03-22 13:40:00,184.84,185.06,184.82,185.06,7060.0,171.7905,171.995,171.7719,171.995,7060.0
2016-03-22 13:50:00,185.18,185.2,185.08,185.13,4500.0,172.1065,172.1251,172.0136,172.0601,4500.0
2016-03-22 14:00:00,185.2,185.46,185.19,185.34,9141.0,172.1251,172.3668,172.1158,172.2552,9141.0
2016-03-22 14:10:00,185.33,185.33,184.67,184.71,6100.0,172.2459,172.2459,171.6325,171.6697,6100.0
2016-03-22 14:20:00,184.87,185.12,184.69,185.12,4000.0,171.8184,172.0508,171.6511,172.0508,4000.0
2016-03-22 14:30:00,185.06,185.09,184.63,184.69,4532.0,171.995,172.0229,171.5954,171.6511,4532.0
2016-03-22 14:40:00,184.67,184.71,184.53,184.64,4336.0,171.6325,171.6697,171.5024,171.6047,4336.0
2016-03-22 14:50:00,184.59,184.83,184.21,184.21,3395.0,171.5582,171.7812,171.205,171.205,3395.0
2016-03-22 15:00:00,184.21,184.43,184.21,184.37,4195.0,171.205,171.4095,171.205,171.3537,4195.0
2016-03-22 15:10:00,184.37,184.42,183.9,184.23,8037.0,171.3537,171.4002,170.9169,171.2236,8037.0
2016-03-22 15:20:00,184.21,184.24,183.96,184.09,4466.0,171.205,171.2329,170.9727,171.0935,4466.0
2016-03-22 15:30:00,184.1,184.24,183.99,183.99,5620.0,171.1028,171.2329,171.0005,171.0005,5620.0
2016-03-22 15:40:00,184.03,184.23,183.84,184.15,16842.0,171.0377,171.2236,170.8611,171.1492,16842.0
2016-03-22 15:50:00,184.14,184.46,184.07,184.3,26105.0,171.14,171.4374,171.0749,171.2887,26105.0
2016-03-23 09:30:00,184.76,184.76,183.04,184.39,5519.0,171.7162,171.7162,170.1176,171.3723,5519.0
2016-03-23 09:40:00,184.15,184.43,183.06,183.38,5515.0,171.1492,171.4095,170.1362,170.4336,5515.0
2016-03-23 09:50:00,183.56,184.16,183.56,183.89,3048.0,170.6009,171.1585,170.6009,170.9076,3048.0
2016-03-23 10:00:00,183.8,183.94,183.08,183.37,9053.0,170.824,170.9541,170.1548,170.4243,9053.0
2016-03-23 10:10:00,183.64,183.98,183.26,183.51,2800.0,170.6753,170.9912,170.3221,170.5544,2800.0
2016-03-23 10:20:00,183.73,183.73,183.25,183.36,7071.0,170.7589,170.7589,170.3128,170.415,7071.0
2016-03-23 10:30:00,183.2,183.55,182.87,182.97,12469.0,170.2663,170.5916,169.9596,170.0526,12469.0
2016-03-23 10:40:00,182.97,183.19,182.71,183.05,12865.0,170.0526,170.257,169.8109,170.1269,12865.0
2016-03-23 10:50:00,182.98,183.33,182.8,183.29,7200.0,170.0618,170.3871,169.8946,170.35,7200.0
2016-03-23 11:00:00,183.2,183.64,183.07,183.47,4162.0,170.2663,170.6753,170.1455,170.5173,4162.0
2016-03-23 11:10:00,183.44,183.68,183.41,183.58,6470.0,170.4894,170.7124,170.4615,170.6195,6470.0
2016-03-23 11:20:00,183.51,183.58,183.24,183.34,2094.0,170.5544,170.6195,170.3035,170.3964,2094.0
2016-03-23 11:30:00,183.3,183.4,183.03,183.09,3500.0,170.3593,170.4522,170.1083,170.1641,3500.0
2016-03-23 11:40:00,183.19,183.5,182.9,183.01,11100.0,170.257,170.5451,169.9875,170.0897,11100.0
2016-03-23 11:50:00,183.09,183.22,183.01,183.16,4400.0,170.1641,170.2849,170.0897,170.2291,4400.0
2016-03-23 12:00:00,183.1,183.45,183.07,183.31,6402.0,170.1734,170.4987,170.1455,170.3685,6402.0
2016-03-23 12:10:00,183.35,183.51,183.14,183.31,18184.0,170.4057,170.5544,170.2106,170.3685,18184.0
2016-03-23 12:20:00,183.49,183.49,183.17,183.26,3000.0,170.5358,170.5358,170.2384,170.3221,3000.0
2016-03-23 12:30:00,183.4,183.53,183.13,183.47,6505.0,170.4522,170.573,170.2013,170.5173,6505.0
2016-03-23 12:40:00,183.51,183.53,183.3,183.44,11619.0,170.5544,170.573,170.3593,170.4894,11619.0
2016-03-23 12:50:00,183.36,183.76,183.36,183.63,4800.0,170.415,170.7868,170.415,170.666,4800.0
2016-03-23 13:00:00,183.67,183.67,183.33,183.51,2501.0,170.7031,170.7031,170.3871,170.5544,2501.0
2016-03-23 13:10:00,183.5,183.75,183.22,183.38,1600.0,170.5451,170.7775,170.2849,170.4336,1600.0
2016-03-23 13:20:00,183.41,183.64,183.38,183.57,4355.0,170.4615,170.6753,170.4336,170.6102,4355.0
2016-03-23 13:30:00,183.58,183.58,183.18,183.36,1800.0,170.6195,170.6195,170.2477,170.415,1800.0
2016-03-23 13:40:00,183.37,183.48,183.22,183.22,1800.0,170.4243,170.5265,170.2849,170.2849,1800.0
2016-03-23 13:50:00,183.21,183.38,183.11,183.18,1900.0,170.2756,170.4336,170.1827,170.2477,1900.0
2016-03-23 14:00:00,183.12,183.14,182.79,183.12,14072.0,170.192,170.2106,169.8853,170.192,14072.0
2016-03-23 14:10:00,183.02,183.46,182.93,182.93,5764.0,170.099,170.508,170.0154,170.0154,5764.0
2016-03-23 14:20:00,182.9,183.22,182.76,183.1,11011.0,169.9875,170.2849,169.8574,170.1734,11011.0
2016-03-23 14:30:00,183.08,183.2,182.95,182.96,2900.0,170.1548,170.2663,170.034,170.0433,2900.0
2016-03-23 14:40:00,182.96,182.99,182.54,182.54,4350.0,170.0433,170.0711,169.6529,169.6529,4350.0
2016-03-23 14:50:00,182.68,182.96,182.51,182.95,5518.0,169.783,170.0433,169.625,170.034,5518.0
2016-03-23 15:00:00,182.95,183.09,182.67,182.97,9100.0,170.034,170.1641,169.7737,170.0526,9100.0
2016-03-23 15:10:00,183.0,183.13,182.82,182.96,13900.0,170.0804,170.2013,169.9131,170.0433,13900.0
2016-03-23 15:20:00,182.96,183.07,182.81,183.04,12409.0,170.0433,170.1455,169.9038,170.1176,12409.0
2016-03-23 15:30:00,183.07,183.38,183.07,183.25,14760.0,170.1455,170.4336,170.1455,170.3128,14760.0
2016-03-23 15:40:00,183.36,183.36,182.98,183.3,15615.0,170.415,170.415,170.0618,170.3593,15615.0
2016-03-23 15:50:00,183.24,183.82,183.18,183.47,41665.0,170.3035,170.8425,170.2477,170.5173,41665.0
2016-03-24 09:30:00,182.32,183.49,181.44,183.09,14724.0,169.4484,170.5358,168.6306,170.1641,14724.0
2016-03-24 09:40:00,183.0,183.92,183.0,183.92,1484.0,170.0804,170.9355,170.0804,170.9355,1484.0
2016-03-24 09:50:00,183.72,184.57,183.58,184.46,14320.0,170.7496,171.5396,170.6195,171.4374,14320.0
2016-03-24 10:00:00,184.47,184.53,184.03,184.5,11837.0,171.4467,171.5024,171.0377,171.4745,11837.0
2016-03-24 10:10:00,184.5,184.56,183.37,183.7,7000.0,171.4745,171.5303,170.4243,170.731,7000.0
2016-03-24 10:20:00,183.72,184.03,183.64,183.64,2700.0,170.7496,171.0377,170.6753,170.6753,2700.0
2016-03-24 10:30:00,183.75,184.28,183.68,183.75,3721.0,170.7775,171.2701,170.7124,170.7775,3721.0
2016-03-24 10:40:00,183.75,184.2,183.75,184.2,2914.0,170.7775,171.1957,170.7775,171.1957,2914.0
2016-03-24 10:50:00,184.2,184.43,183.97,184.38,5028.0,171.1957,171.4095,170.982,171.363,5028.0
2016-03-24 11:00:00,184.4,184.64,184.16,184.33,37679.0,171.3816,171.6047,171.1585,171.3165,37679.0
2016-03-24 11:10:00,184.33,184.4,184.05,184.27,7041.0,171.3165,171.3816,171.0563,171.2608,7041.0
2016-03-24 11:20:00,184.18,184.43,183.51,183.72,11123.0,171.1771,171.4095,170.5544,170.7496,11123.0
2016-03-24 11:30:00,183.44,183.91,183.41,183.78,3000.0,170.4894,170.9262,170.4615,170.8054,3000.0
2016-03-24 11:40:00,183.52,183.82,183.35,183.6,5751.0,170.5637,170.8425,170.4057,170.6381,5751.0
2016-03-24 11:50:00,183.53,183.65,183.23,183.32,6454.0,170.573,170.6845,170.2942,170.3778,6454.0
2016-03-24 12:00:00,183.34,183.5,183.24,183.49,1800.0,170.3964,170.5451,170.3035,170.5358,1800.0
2016-03-24 12:10:00,183.49,183.61,183.33,183.48,3767.0,170.5358,170.6474,170.3871,170.5265,3767.0
2016-03-24 12:20:00,183.45,183.5,183.28,183.5,800.0,170.4987,170.5451,170.3407,170.5451,800.0
2016-03-24 12:30:00,183.38,183.38,183.18,183.38,3153.0,170.4336,170.4336,170.2477,170.4336,3153.0
2016-03-24 12:40:00,183.46,183.47,183.13,183.23,2494.0,170.508,170.5173,170.2013,170.2942,2494.0
2016-03-24 12:50:00,183.29,183.5,183.28,183.47,5625.0,170.35,170.5451,170.3407,170.5173,5625.0
2016-03-24 13:00:00,183.49,183.5,183.35,183.49,3225.0,170.5358,170.5451,170.4057,170.5358,3225.0
2016-03-24 13:10:00,183.41,183.5,183.35,183.48,2432.0,170.4615,170.5451,170.4057,170.5265,2432.0
2016-03-24 13:20:00,183.41,183.42,183.14,183.14,1623.0,170.4615,170.4708,170.2106,170.2106,1623.0
2016-03-24 13:30:00,183.17,183.26,183.03,183.15,3044.0,170.2384,170.3221,170.1083,170.2198,3044.0
2016-03-24 13:40:00,183.16,183.39,183.08,183.3,1700.0,170.2291,170.4429,170.1548,170.3593,1700.0
2016-03-24 13:50:00,183.3,183.4,182.99,183.12,8515.0,170.3593,170.4522,170.0711,170.192,8515.0
2016-03-24 14:00:00,183.0,183.02,182.62,183.02,5929.0,170.0804,170.099,169.7273,170.099,5929.0
2016-03-24 14:10:00,182.87,183.32,182.87,183.22,3921.0,169.9596,170.3778,169.9596,170.2849,3921.0
2016-03-24 14:20:00,183.32,183.37,183.13,183.37,6417.0,170.3778,170.4243,170.2013,170.4243,6417.0
2016-03-24 14:30:00,183.43,183.52,183.25,183.4,8854.0,170.4801,170.5637,170.3128,170.4522,8854.0
2016-03-24 14:40:00,183.39,183.48,183.29,183.41,3132.0,170.4429,170.5265,170.35,170.4615,3132.0
2016-03-24 14:50:00,183.33,183.42,183.29,183.42,2200.0,170.3871,170.4708,170.35,170.4708,2200.0
2016-03-24 15:00:00,183.46,183.5,183.32,183.4,24561.0,170.508,170.5451,170.3778,170.4522,24561.0
2016-03-24 15:10:00,183.39,183.64,183.33,183.48,17680.0,170.4429,170.6753,170.3871,170.5265,17680.0
2016-03-24 15:20:00,183.42,183.5,183.36,183.48,7491.0,170.4708,170.5451,170.415,170.5265,7491.0
2016-03-24 15:30:00,183.47,183.81,183.45,183.81,23103.0,170.5173,170.8332,170.4987,170.8332,23103.0
2016-03-24 15:40:00,183.81,184.0,183.75,184.0,14610.0,170.8332,171.0098,170.7775,171.0098,14610.0
2016-03-24 15:50:00,184.0,184.17,183.92,184.06,28988.0,171.0098,171.1678,170.9355,171.0656,28988.0
2016-03-28 09:30:00,184.07,184.4,183.71,184.33,4973.0,171.0749,171.3816,170.7403,171.3165,4973.0
2016-03-28 09:40:00,183.99,184.54,183.96,184.18,6995.0,171.0005,171.5117,170.9727,171.1771,6995.0
2016-03-28 09:50:00,184.39,184.46,184.17,184.31,13684.0,171.3723,171.4374,171.1678,171.2979,13684.0
2016-03-28 10:00:00,184.32,184.85,184.32,184.65,16245.0,171.3072,171.7998,171.3072,171.6139,16245.0
2016-03-28 10:10:00,184.85,184.96,184.61,184.7,4859.0,171.7998,171.9021,171.5768,171.6604,4859.0
2016-03-28 10:20:00,184.84,184.92,184.71,184.8,6050.0,171.7905,171.8649,171.6697,171.7534,6050.0
2016-03-28 10:30:00,184.71,184.78,184.06,184.1,6902.0,171.6697,171.7348,171.0656,171.1028,6902.0
2016-03-28 10:40:00,184.23,184.46,184.09,184.31,8208.0,171.2236,171.4374,171.0935,171.2979,8208.0
2016-03-28 10:50:00,184.15,184.2,183.88,184.03,8257.0,171.1492,171.1957,170.8983,171.0377,8257.0
2016-03-28 11:00:00,184.2,184.2,183.9,183.93,2918.0,171.1957,171.1957,170.9169,170.9448,2918.0
2016-03-28 11:10:00,183.74,184.04,183.7,183.8,6335.0,170.7682,171.047,170.731,170.824,6335.0
2016-03-28 11:20:00,183.81,184.34,183.8,183.9,7721.0,170.8332,171.3258,170.824,170.9169,7721.0
2016-03-28 11:30:00,183.9,184.08,183.66,184.07,6361.0,170.9169,171.0842,170.6938,171.0749,6361.0
2016-03-28 11:40:00,184.01,184.07,183.87,183.94,2500.0,171.0191,171.0749,170.889,170.9541,2500.0
2016-03-28 11:50:00,183.87,184.0,183.75,183.91,1008.0,170.889,171.0098,170.7775,170.9262,1008.0
2016-03-28 12:00:00,183.87,183.87,183.64,183.79,2700.0,170.889,170.889,170.6753,170.8147,2700.0
2016-03-28 12:10:00,183.68,184.24,183.64,184.24,20913.0,170.7124,171.2329,170.6753,171.2329,20913.0
2016-03-28 12:20:00,184.24,184.58,184.12,184.58,1990.0,171.2329,171.5489,171.1214,171.5489,1990.0
2016-03-28 12:30:00,184.5,184.87,184.38,184.84,9466.0,171.4745,171.8184,171.363,171.7905,9466.0
2016-03-28 12:40:00,184.86,184.94,184.6,184.6,9820.0,171.8091,171.8835,171.5675,171.5675,9820.0
2016-03-28 12:50:00,184.57,184.63,184.35,184.5,2700.0,171.5396,171.5954,171.3351,171.4745,2700.0
2016-03-28 13:00:00,184.5,184.65,184.45,184.65,3815.0,171.4745,171.6139,171.4281,171.6139,3815.0
2016-03-28 13:10:00,184.7,184.72,184.42,184.63,2701.0,171.6604,171.679,171.4002,171.5954,2701.0
2016-03-28 13:20:00,184.68,184.72,184.33,184.52,2500.0,171.6418,171.679,171.3165,171.4931,2500.0
2016-03-28 13:30:00,184.55,184.69,184.53,184.68,3000.0,171.521,171.6511,171.5024,171.6418,3000.0
2016-03-28 13:40:00,184.68,184.68,184.55,184.65,2905.0,171.6418,171.6418,171.521,171.6139,2905.0
2016-03-28 13:50:00,184.7,184.7,184.42,184.42,4208.0,171.6604,171.6604,171.4002,171.4002,4208.0
2016-03-28 14:00:00,184.32,184.71,184.32,184.6,5195.0,171.3072,171.6697,171.3072,171.5675,5195.0
2016-03-28 14:10:00,184.45,184.5,184.18,184.18,4527.0,171.4281,171.4745,171.1771,171.1771,4527.0
2016-03-28 14:20:00,184.26,184.49,184.25,184.38,5299.0,171.2515,171.4652,171.2422,171.363,5299.0
2016-03-28 14:30:00,184.37,184.42,183.94,183.96,4612.0,171.3537,171.4002,170.9541,170.9727,4612.0
2016-03-28 14:40:00,184.03,184.03,183.65,183.73,9631.0,171.0377,171.0377,170.6845,170.7589,9631.0
2016-03-28 14:50:00,183.65,183.84,183.32,183.84,5389.0,170.6845,170.8611,170.3778,170.8611,5389.0
2016-03-28 15:00:00,183.83,184.0,183.78,183.92,4860.0,170.8518,171.0098,170.8054,170.9355,4860.0
2016-03-28 15:10:00,183.96,184.01,183.61,183.61,8900.0,170.9727,171.0191,170.6474,170.6474,8900.0
2016-03-28 15:20:00,183.61,183.68,183.24,183.48,11848.0,170.6474,170.7124,170.3035,170.5265,11848.0
2016-03-28 15:30:00,183.6,183.6,183.41,183.54,11398.0,170.6381,170.6381,170.4615,170.5823,11398.0
2016-03-28 15:40:00,183.49,183.57,183.33,183.49,12925.0,170.5358,170.6102,170.3871,170.5358,12925.0
2016-03-28 15:50:00,183.46,183.52,182.82,182.93,54981.0,170.508,170.5637,169.9131,170.0154,54981.0
2016-03-29 09:30:00,182.94,183.78,182.65,183.56,2539.0,170.2901,171.072,170.0202,170.8672,2539.0
2016-03-29 09:40:00,183.47,183.93,183.47,183.92,1743.0,170.7835,171.2116,170.7835,171.2023,1743.0
2016-03-29 09:50:00,183.64,183.65,183.3,183.51,2100.0,170.9417,170.951,170.6252,170.8207,2100.0
2016-03-29 10:00:00,183.5,183.87,183.5,183.59,2097.0,170.8114,171.1558,170.8114,170.8952,2097.0
2016-03-29 10:10:00,183.67,183.84,183.55,183.73,6751.0,170.9696,171.1279,170.8579,171.0255,6751.0
2016-03-29 10:20:00,183.7,183.73,183.3,183.45,5099.0,170.9976,171.0255,170.6252,170.7648,5099.0
2016-03-29 10:30:00,183.7,183.74,183.61,183.61,600.0,170.9976,171.0348,170.9138,170.9138,600.0
2016-03-29 10:40:00,183.74,183.93,183.7,183.92,13665.0,171.0348,171.2116,170.9976,171.2023,13665.0
2016-03-29 10:50:00,183.95,184.0,183.76,183.92,7890.0,171.2303,171.2768,171.0534,171.2023,7890.0
2016-03-29 11:00:00,183.95,184.1,183.82,184.02,14544.0,171.2303,171.3699,171.1093,171.2954,14544.0
2016-03-29 11:10:00,184.05,184.39,184.01,184.39,8531.0,171.3234,171.6398,171.2861,171.6398,8531.0
2016-03-29 11:20:00,184.13,184.56,184.13,184.56,12689.0,171.3978,171.7981,171.3978,171.7981,12689.0
2016-03-29 11:30:00,184.5,184.64,184.44,184.64,2211.0,171.7422,171.8726,171.6864,171.8726,2211.0
2016-03-29 11:40:00,184.55,184.97,184.53,184.62,5830.0,171.7888,172.1797,171.7702,171.8539,5830.0
2016-03-29 11:50:00,184.84,184.84,184.56,184.66,2287.0,172.0587,172.0587,171.7981,171.8912,2287.0
2016-03-29 12:00:00,184.51,184.55,184.25,184.36,1300.0,171.7515,171.7888,171.5095,171.6119,1300.0
2016-03-29 12:10:00,184.34,184.43,184.2,184.43,2178.0,171.5933,171.6771,171.463,171.6771,2178.0
2016-03-29 12:20:00,184.5,184.84,184.5,184.84,600.0,171.7422,172.0587,171.7422,172.0587,600.0
2016-03-29 12:30:00,184.91,184.92,184.75,184.8,2900.0,172.1239,172.1332,171.9749,172.0215,2900.0
2016-03-29 12:40:00,184.89,185.58,184.89,185.47,3823.0,172.1053,172.7476,172.1053,172.6452,3823.0
2016-03-29 12:50:00,185.65,185.89,185.65,185.79,2760.0,172.8127,173.0361,172.8127,172.943,2760.0
2016-03-29 13:00:00,185.95,186.06,185.78,186.01,5023.0,173.092,173.1944,172.9337,173.1478,5023.0
2016-03-29 13:10:00,186.06,186.11,186.0,186.03,1928.0,173.1944,173.2409,173.1385,173.1664,1928.0
2016-03-29 13:20:00,186.02,186.02,185.79,185.9,3425.0,173.1571,173.1571,172.943,173.0454,3425.0
2016-03-29 13:30:00,185.86,186.0,185.84,185.91,3401.0,173.0082,173.1385,172.9896,173.0547,3401.0
2016-03-29 13:40:00,185.95,186.09,185.91,185.92,10849.0,173.092,173.2223,173.0547,173.064,10849.0
2016-03-29 13:50:00,185.99,185.99,185.82,185.93,6800.0,173.1292,173.1292,172.971,173.0734,6800.0
2016-03-29 14:00:00,185.89,185.99,185.81,185.85,11039.0,173.0361,173.1292,172.9617,172.9989,11039.0
2016-03-29 14:10:00,185.86,185.92,185.59,185.59,19826.0,173.0082,173.064,172.7569,172.7569,19826.0
2016-03-29 14:20:00,185.68,185.81,185.61,185.65,30458.0,172.8406,172.9617,172.7755,172.8127,30458.0
2016-03-29 14:30:00,185.6,186.0,185.54,185.95,15521.0,172.7662,173.1385,172.7103,173.092,15521.0
2016-03-29 14:40:00,185.88,186.1,185.86,186.03,34150.0,173.0268,173.2316,173.0082,173.1664,34150.0
2016-03-29 14:50:00,186.0,186.06,185.97,186.0,24654.0,173.1385,173.1944,173.1106,173.1385,24654.0
2016-03-29 15:00:00,186.0,186.12,185.97,186.12,9903.0,173.1385,173.2502,173.1106,173.2502,9903.0
2016-03-29 15:10:00,186.14,186.23,185.93,185.93,11834.0,173.2688,173.3526,173.0734,173.0734,11834.0
2016-03-29 15:20:00,185.99,186.15,185.89,185.93,8331.0,173.1292,173.2781,173.0361,173.0734,8331.0
2016-03-29 15:30:00,185.92,186.05,185.8,185.93,6692.0,173.064,173.1851,172.9523,173.0734,6692.0
2016-03-29 15:40:00,185.86,185.92,185.46,185.73,15303.0,173.0082,173.064,172.6359,172.8872,15303.0
2016-03-29 15:50:00,185.63,185.99,185.63,185.82,21904.0,172.7941,173.1292,172.7941,172.971,21904.0
2016-03-30 09:30:00,186.11,187.44,185.7,187.09,13412.0,173.2409,174.4789,172.8593,174.1531,13412.0
2016-03-30 09:40:00,187.12,187.36,186.8,187.05,4100.0,174.1811,174.4045,173.8832,174.1159,4100.0
2016-03-30 09:50:00,186.7,187.1,186.43,187.05,7621.0,173.7901,174.1625,173.5388,174.1159,7621.0
2016-03-30 10:00:00,187.05,187.38,186.49,186.49,5671.0,174.1159,174.4231,173.5946,173.5946,5671.0
2016-03-30 10:10:00,186.44,187.06,186.31,186.38,3550.0,173.5481,174.1252,173.4271,173.4922,3550.0
2016-03-30 10:20:00,186.45,186.9,186.42,186.76,2550.0,173.5574,173.9763,173.5295,173.846,2550.0
2016-03-30 10:30:00,186.76,186.77,186.47,186.63,3625.0,173.846,173.8553,173.576,173.7249,3625.0
2016-03-30 10:40:00,186.73,186.86,186.42,186.42,38390.0,173.818,173.939,173.5295,173.5295,38390.0
2016-03-30 10:50:00,186.43,186.46,186.14,186.36,4924.0,173.5388,173.5667,173.2688,173.4736,4924.0
2016-03-30 11:00:00,186.31,186.68,186.2,186.28,5110.0,173.4271,173.7715,173.3247,173.3992,5110.0
2016-03-30 11:10:00,186.1,186.39,186.04,186.09,10709.0,173.2316,173.5015,173.1757,173.2223,10709.0
2016-03-30 11:20:00,186.08,186.35,185.88,186.13,14488.0,173.213,173.4643,173.0268,173.2595,14488.0
2016-03-30 11:30:00,186.22,186.24,185.87,185.98,12877.0,173.3433,173.3619,173.0175,173.1199,12877.0
2016-03-30 11:40:00,186.08,186.56,186.06,186.56,47637.0,173.213,173.6598,173.1944,173.6598,47637.0
2016-03-30 11:50:00,186.61,186.74,186.38,186.49,11550.0,173.7063,173.8273,173.4922,173.5946,11550.0
2016-03-30 12:00:00,186.38,186.38,185.64,185.69,23429.0,173.4922,173.4922,172.8034,172.8499,23429.0
2016-03-30 12:10:00,185.7,186.28,185.64,186.22,57731.0,172.8593,173.3992,172.8034,173.3433,57731.0
2016-03-30 12:20:00,186.09,186.2,185.37,185.75,44690.0,173.2223,173.3247,172.5521,172.9058,44690.0
2016-03-30 12:30:00,185.87,185.92,185.46,185.59,16639.0,173.0175,173.064,172.6359,172.7569,16639.0
2016-03-30 12:40:00,185.63,185.8,185.47,185.75,5020.0,172.7941,172.9523,172.6452,172.9058,5020.0
2016-03-30 12:50:00,185.67,185.98,185.67,185.78,10246.0,172.8313,173.1199,172.8313,172.9337,10246.0
2016-03-30 13:00:00,185.74,185.81,185.61,185.64,20040.0,172.8965,172.9617,172.7755,172.8034,20040.0
2016-03-30 13:10:00,185.64,185.75,185.54,185.59,26299.0,172.8034,172.9058,172.7103,172.7569,26299.0
2016-03-30 13:20:00,185.5,185.8,185.5,185.72,67788.0,172.6731,172.9523,172.6731,172.8779,67788.0
2016-03-30 13:30:00,185.59,185.65,185.43,185.65,2150.0,172.7569,172.8127,172.6079,172.8127,2150.0
2016-03-30 13:40:00,185.53,185.53,185.09,185.09,4700.0,172.701,172.701,172.2914,172.2914,4700.0
2016-03-30 13:50:00,185.1,185.13,184.85,184.88,13709.0,172.3007,172.3287,172.068,172.096,13709.0
2016-03-30 14:00:00,184.89,185.08,184.84,184.92,8532.0,172.1053,172.2821,172.0587,172.1332,8532.0
2016-03-30 14:10:00,184.92,184.92,184.42,184.42,4600.0,172.1332,172.1332,171.6678,171.6678,4600.0
2016-03-30 14:20:00,184.39,184.7,184.38,184.59,12321.0,171.6398,171.9284,171.6305,171.826,12321.0
2016-03-30 14:30:00,184.58,184.93,184.35,184.66,15247.0,171.8167,172.1425,171.6026,171.8912,15247.0
2016-03-30 14:40:00,184.75,184.8,184.43,184.71,13674.0,171.9749,172.0215,171.6771,171.9377,13674.0
2016-03-30 14:50:00,184.81,184.95,184.7,184.75,58567.0,172.0308,172.1611,171.9284,171.9749,58567.0
2016-03-30 15:00:00,184.75,184.91,184.65,184.86,5143.0,171.9749,172.1239,171.8819,172.0773,5143.0
2016-03-30 15:10:00,184.85,185.13,184.79,185.12,4007.0,172.068,172.3287,172.0122,172.3194,4007.0
2016-03-30 15:20:00,185.09,185.17,184.96,185.05,4726.0,172.2914,172.3659,172.1704,172.2542,4726.0
2016-03-30 15:30:00,185.15,185.28,185.04,185.27,8005.0,172.3473,172.4683,172.2449,172.459,8005.0
2016-03-30 15:40:00,185.27,185.32,185.07,185.2,9275.0,172.459,172.5055,172.2728,172.3938,9275.0
2016-03-30 15:50:00,185.2,185.3,184.71,184.89,16438.0,172.3938,172.4869,171.9377,172.1053,16438.0
2016-03-31 09:30:00,184.52,185.75,184.08,184.33,9445.0,171.7609,172.9058,171.3513,171.584,9445.0
2016-03-31 09:40:00,184.29,184.54,184.0,184.05,7155.0,171.5468,171.7795,171.2768,171.3234,7155.0
2016-03-31 09:50:00,184.3,184.31,183.01,183.08,10559.0,171.5561,171.5654,170.3553,170.4204,10559.0
2016-03-31 10:00:00,183.35,183.9,183.24,183.9,7953.0,170.6718,171.1837,170.5694,171.1837,7953.0
2016-03-31 10:10:00,183.85,184.28,183.6,184.05,6415.0,171.1372,171.5374,170.9045,171.3234,6415.0
2016-03-31 10:20:00,184.01,184.52,183.81,183.81,8005.0,171.2861,171.7609,171.0999,171.0999,8005.0
2016-03-31 10:30:00,183.73,184.38,183.58,183.97,28059.0,171.0255,171.6305,170.8859,171.2489,28059.0
2016-03-31 10:40:00,183.92,184.42,183.78,184.26,20247.0,171.2023,171.6678,171.072,171.5188,20247.0
2016-03-31 10:50:00,184.17,184.49,184.08,184.25,8328.0,171.4351,171.7329,171.3513,171.5095,8328.0
2016-03-31 11:00:00,184.28,184.59,184.26,184.59,9967.0,171.5374,171.826,171.5188,171.826,9967.0
2016-03-31 11:10:00,184.51,184.54,184.43,184.49,18064.0,171.7515,171.7795,171.6771,171.7329,18064.0
2016-03-31 11:20:00,184.43,184.46,184.21,184.44,9126.0,171.6771,171.705,171.4723,171.6864,9126.0
2016-03-31 11:30:00,184.45,184.59,184.22,184.34,4943.0,171.6957,171.826,171.4816,171.5933,4943.0
2016-03-31 11:40:00,184.26,184.37,184.03,184.09,6646.0,171.5188,171.6212,171.3047,171.3606,6646.0
2016-03-31 11:50:00,184.09,184.3,184.08,184.28,6906.0,171.3606,171.5561,171.3513,171.5374,6906.0
2016-03-31 12:00:00,184.29,184.6,184.02,184.12,5052.0,171.5468,171.8353,171.2954,171.3885,5052.0
2016-03-31 12:10:00,184.1,184.17,183.79,183.79,4837.0,171.3699,171.4351,171.0813,171.0813,4837.0
2016-03-31 12:20:00,183.85,184.28,183.8,184.06,7244.0,171.1372,171.5374,171.0906,171.3327,7244.0
2016-03-31 12:30:00,184.06,184.07,183.64,183.64,11611.0,171.3327,171.342,170.9417,170.9417,11611.0
2016-03-31 12:40:00,183.73,183.86,183.39,183.49,11083.0,171.0255,171.1465,170.709,170.8021,11083.0
2016-03-31 12:50:00,183.4,183.47,183.15,183.24,10354.0,170.7183,170.7835,170.4856,170.5694,10354.0
2016-03-31 13:00:00,183.24,183.63,183.17,183.5,12567.0,170.5694,170.9324,170.5042,170.8114,12567.0
2016-03-31 13:10:00,183.57,183.63,183.33,183.47,13033.0,170.8765,170.9324,170.6531,170.7835,13033.0
2016-03-31 13:20:00,183.46,183.69,183.31,183.56,12922.0,170.7741,170.9882,170.6345,170.8672,12922.0
2016-03-31 13:30:00,183.56,183.66,183.27,183.37,25294.0,170.8672,170.9603,170.5973,170.6904,25294.0
2016-03-31 13:40:00,183.37,183.54,183.25,183.51,11136.0,170.6904,170.8486,170.5787,170.8207,11136.0
2016-03-31 13:50:00,183.49,183.67,183.3,183.53,11300.0,170.8021,170.9696,170.6252,170.8393,11300.0
2016-03-31 14:00:00,183.45,183.65,183.2,183.31,17019.0,170.7648,170.951,170.5321,170.6345,17019.0
2016-03-31 14:10:00,183.33,183.53,183.29,183.45,14037.0,170.6531,170.8393,170.6159,170.7648,14037.0
2016-03-31 14:20:00,183.45,183.5,183.06,183.11,16217.0,170.7648,170.8114,170.4018,170.4483,16217.0
2016-03-31 14:30:00,183.15,183.17,182.97,183.03,17032.0,170.4856,170.5042,170.318,170.3739,17032.0
2016-03-31 14:40:00,182.99,183.02,182.69,182.93,14677.0,170.3366,170.3646,170.0574,170.2808,14677.0
2016-03-31 14:50:00,182.85,183.05,182.68,182.71,15660.0,170.2063,170.3925,170.0481,170.076,15660.0
2016-03-31 15:00:00,182.7,182.89,182.65,182.87,14158.0,170.0667,170.2436,170.0202,170.2249,14158.0
2016-03-31 15:10:00,182.87,182.97,182.61,182.62,11732.0,170.2249,170.318,169.9829,169.9922,11732.0
2016-03-31 15:20:00,182.65,182.98,182.65,182.8,14236.0,170.0202,170.3273,170.0202,170.1598,14236.0
2016-03-31 15:30:00,182.74,182.87,182.57,182.57,18572.0,170.1039,170.2249,169.9457,169.9457,18572.0
2016-03-31 15:40:00,182.55,183.25,182.48,183.05,19497.0,169.9271,170.5787,169.8619,170.3925,19497.0
2016-03-31 15:50:00,183.03,183.14,182.76,182.85,103709.0,170.3739,170.4763,170.1226,170.2063,103709.0
2016-04-01 09:30:00,182.77,184.09,182.03,182.34,15246.0,170.1319,171.3606,169.443,169.7316,15246.0
2016-04-01 09:40:00,182.31,182.59,181.5,181.97,17747.0,169.7037,169.9643,168.9497,169.3872,17747.0
2016-04-01 09:50:00,181.68,182.7,181.68,182.7,145362.0,169.1172,170.0667,169.1172,170.0667,145362.0
2016-04-01 10:00:00,182.94,183.34,182.6,182.99,19771.0,170.2901,170.6624,169.9736,170.3366,19771.0
2016-04-01 10:10:00,183.0,183.29,182.83,183.14,10810.0,170.346,170.6159,170.1877,170.4763,10810.0
2016-04-01 10:20:00,183.14,183.19,182.43,182.62,28471.0,170.4763,170.5228,169.8154,169.9922,28471.0
2016-04-01 10:30:00,182.47,183.43,182.4,183.15,10310.0,169.8526,170.7462,169.7874,170.4856,10310.0
2016-04-01 10:40:00,183.25,183.77,183.25,183.34,8847.0,170.5787,171.0627,170.5787,170.6624,8847.0
2016-04-01 10:50:00,183.36,184.29,183.26,184.29,6693.0,170.6811,171.5468,170.588,171.5468,6693.0
2016-04-01 11:00:00,184.36,184.46,184.02,184.03,5350.0,171.6119,171.705,171.2954,171.3047,5350.0
2016-04-01 11:10:00,184.0,184.53,183.86,183.94,7689.0,171.2768,171.7702,171.1465,171.221,7689.0
2016-04-01 11:20:00,183.93,184.15,183.56,184.08,11113.0,171.2116,171.4164,170.8672,171.3513,11113.0
2016-04-01 11:30:00,184.08,184.34,184.01,184.02,4900.0,171.3513,171.5933,171.2861,171.2954,4900.0
2016-04-01 11:40:00,184.06,184.33,184.05,184.09,6600.0,171.3327,171.584,171.3234,171.3606,6600.0
2016-04-01 11:50:00,184.03,184.26,183.82,184.26,5070.0,171.3047,171.5188,171.1093,171.5188,5070.0
2016-04-01 12:00:00,184.11,184.31,183.86,183.89,4100.0,171.3792,171.5654,171.1465,171.1744,4100.0
2016-04-01 12:10:00,183.89,183.95,183.68,183.71,3900.0,171.1744,171.2303,170.9789,171.0069,3900.0
2016-04-01 12:20:00,183.68,183.8,183.57,183.69,4501.0,170.9789,171.0906,170.8765,170.9882,4501.0
2016-04-01 12:30:00,183.58,183.64,183.49,183.61,2500.0,170.8859,170.9417,170.8021,170.9138,2500.0
2016-04-01 12:40:00,183.61,183.69,183.27,183.57,16332.0,170.9138,170.9882,170.5973,170.8765,16332.0
2016-04-01 12:50:00,183.43,183.66,183.41,183.48,3900.0,170.7462,170.9603,170.7276,170.7928,3900.0
2016-04-01 13:00:00,183.47,183.58,183.46,183.54,1607.0,170.7835,170.8859,170.7741,170.8486,1607.0
2016-04-01 13:10:00,183.43,183.59,183.43,183.59,1800.0,170.7462,170.8952,170.7462,170.8952,1800.0
2016-04-01 13:20:00,183.59,183.63,183.48,183.53,3900.0,170.8952,170.9324,170.7928,170.8393,3900.0
2016-04-01 13:30:00,183.52,183.7,183.49,183.65,4139.0,170.83,170.9976,170.8021,170.951,4139.0
2016-04-01 13:40:00,183.65,183.9,183.65,183.81,5220.0,170.951,171.1837,170.951,171.0999,5220.0
2016-04-01 13:50:00,183.89,183.89,183.63,183.64,4588.0,171.1744,171.1744,170.9324,170.9417,4588.0
2016-04-01 14:00:00,183.63,184.23,183.61,184.23,3800.0,170.9324,171.4909,170.9138,171.4909,3800.0
2016-04-01 14:10:00,184.25,184.39,184.02,184.02,5750.0,171.5095,171.6398,171.2954,171.2954,5750.0
2016-04-01 14:20:00,183.95,184.04,183.85,184.02,3300.0,171.2303,171.314,171.1372,171.2954,3300.0
2016-04-01 14:30:00,184.0,184.29,183.99,184.28,6400.0,171.2768,171.5468,171.2675,171.5374,6400.0
2016-04-01 14:40:00,184.28,184.54,184.26,184.31,4000.0,171.5374,171.7795,171.5188,171.5654,4000.0
2016-04-01 14:50:00,184.31,184.58,184.23,184.57,5502.0,171.5654,171.8167,171.4909,171.8074,5502.0
2016-04-01 15:00:00,184.47,184.58,184.38,184.49,4100.0,171.7143,171.8167,171.6305,171.7329,4100.0
2016-04-01 15:10:00,184.53,184.53,184.09,184.52,9500.0,171.7702,171.7702,171.3606,171.7609,9500.0
2016-04-01 15:20:00,184.44,184.55,184.07,184.12,17446.0,171.6864,171.7888,171.342,171.3885,17446.0
2016-04-01 15:30:00,184.14,184.59,184.05,184.3,15706.0,171.4071,171.826,171.3234,171.5561,15706.0
2016-04-01 15:40:00,184.34,184.93,184.22,184.86,17263.0,171.5933,172.1425,171.4816,172.0773,17263.0
2016-04-01 15:50:00,184.85,185.01,184.73,184.83,51763.0,172.068,172.217,171.9563,172.0494,51763.0
2016-04-04 09:30:00,185.0,187.8,184.21,185.1,63626.0,172.2077,174.814,171.4723,172.3007,63626.0
2016-04-04 09:40:00,185.55,185.89,184.32,184.46,18264.0,172.7196,173.0361,171.5747,171.705,18264.0
2016-04-04 09:50:00,184.43,185.1,184.21,184.4,41057.0,171.6771,172.3007,171.4723,171.6491,41057.0
2016-04-04 10:00:00,184.53,185.05,184.52,185.05,5073.0,171.7702,172.2542,171.7609,172.2542,5073.0
2016-04-04 10:10:00,184.94,185.5,184.85,185.34,10856.0,172.1518,172.6731,172.068,172.5242,10856.0
2016-04-04 10:20:00,185.45,185.45,184.97,185.14,17840.0,172.6265,172.6265,172.1797,172.338,17840.0
2016-04-04 10:30:00,185.14,185.41,184.79,185.19,15414.0,172.338,172.5893,172.0122,172.3845,15414.0
2016-04-04 10:40:00,185.14,185.29,184.96,184.96,5889.0,172.338,172.4776,172.1704,172.1704,5889.0
2016-04-04 10:50:00,184.97,185.21,184.84,185.03,7079.0,172.1797,172.4031,172.0587,172.2356,7079.0
2016-04-04 11:00:00,185.07,185.15,184.93,185.09,4984.0,172.2728,172.3473,172.1425,172.2914,4984.0
2016-04-04 11:10:00,185.06,185.57,185.06,185.57,7979.0,172.2635,172.7382,172.2635,172.7382,7979.0
2016-04-04 11:20:00,185.64,186.1,185.64,186.05,7711.0,172.8034,173.2316,172.8034,173.1851,7711.0
2016-04-04 11:30:00,186.04,186.25,185.87,185.97,14768.0,173.1757,173.3712,173.0175,173.1106,14768.0
2016-04-04 11:40:00,185.86,186.0,185.75,185.81,2600.0,173.0082,173.1385,172.9058,172.9617,2600.0
2016-04-04 11:50:00,185.76,186.0,185.73,185.81,11767.0,172.9151,173.1385,172.8872,172.9617,11767.0
2016-04-04 12:00:00,185.75,185.96,185.51,185.82,7124.0,172.9058,173.1013,172.6824,172.971,7124.0
2016-04-04 12:10:00,185.82,185.99,185.58,185.91,5643.0,172.971,173.1292,172.7476,173.0547,5643.0
2016-04-04 12:20:00,185.95,186.0,185.83,185.91,11825.0,173.092,173.1385,172.9803,173.0547,11825.0
2016-04-04 12:30:00,185.95,186.0,185.83,185.9,14272.0,173.092,173.1385,172.9803,173.0454,14272.0
2016-04-04 12:40:00,185.96,186.01,185.78,185.87,8903.0,173.1013,173.1478,172.9337,173.0175,8903.0
2016-04-04 12:50:00,185.92,186.0,185.85,185.96,1400.0,173.064,173.1385,172.9989,173.1013,1400.0
2016-04-04 13:00:00,185.98,186.16,185.87,185.97,27012.0,173.1199,173.2874,173.0175,173.1106,27012.0
2016-04-04 13:10:00,185.93,185.99,185.85,185.9,2617.0,173.0734,173.1292,172.9989,173.0454,2617.0
2016-04-04 13:20:00,185.95,186.04,185.87,185.97,17366.0,173.092,173.1757,173.0175,173.1106,17366.0
2016-04-04 13:30:00,185.98,186.21,185.95,185.97,12900.0,173.1199,173.334,173.092,173.1106,12900.0
2016-04-04 13:40:00,185.94,186.11,185.73,186.0,8356.0,173.0827,173.2409,172.8872,173.1385,8356.0
2016-04-04 13:50:00,186.09,186.14,185.9,186.0,10617.0,173.2223,173.2688,173.0454,173.1385,10617.0
2016-04-04 14:00:00,185.98,186.05,185.84,185.99,44116.0,173.1199,173.1851,172.9896,173.1292,44116.0
2016-04-04 14:10:00,185.93,186.07,185.89,185.96,10800.0,173.0734,173.2037,173.0361,173.1013,10800.0
2016-04-04 14:20:00,185.99,186.06,185.86,186.0,10592.0,173.1292,173.1944,173.0082,173.1385,10592.0
2016-04-04 14:30:00,186.0,186.15,186.0,186.13,2700.0,173.1385,173.2781,173.1385,173.2595,2700.0
2016-04-04 14:40:00,186.14,186.31,186.06,186.11,22584.0,173.2688,173.4271,173.1944,173.2409,22584.0
2016-04-04 14:50:00,185.98,186.04,185.61,185.61,5900.0,173.1199,173.1757,172.7755,172.7755,5900.0
2016-04-04 15:00:00,185.7,185.78,185.54,185.56,4000.0,172.8593,172.9337,172.7103,172.7289,4000.0
2016-04-04 15:10:00,185.51,185.59,185.18,185.23,21685.0,172.6824,172.7569,172.3752,172.4218,21685.0
2016-04-04 15:20:00,185.28,185.32,184.86,185.25,27031.0,172.4683,172.5055,172.0773,172.4404,27031.0
2016-04-04 15:30:00,185.25,185.49,185.12,185.17,17121.0,172.4404,172.6638,172.3194,172.3659,17121.0
2016-04-04 15:40:00,185.14,185.28,185.06,185.26,35251.0,172.338,172.4683,172.2635,172.4497,35251.0
2016-04-04 15:50:00,185.31,185.61,185.26,185.5,62303.0,172.4962,172.7755,172.4497,172.6731,62303.0
2016-04-05 09:30:00,182.84,182.84,178.38,180.0,237648.0,170.197,170.197,166.0454,167.5534,237648.0
2016-04-05 09:40:00,179.8,180.25,178.74,179.63,78120.0,167.3672,167.7861,166.3805,167.209,78120.0
2016-04-05 09:50:00,179.47,180.47,179.32,179.95,56271.0,167.06,167.9909,166.9204,167.5069,56271.0
2016-04-05 10:00:00,179.85,180.67,179.64,180.51,171647.0,167.4138,168.1771,167.2183,168.0281,171647.0
2016-04-05 10:10:00,180.63,181.19,180.59,181.09,16775.0,168.1398,168.6611,168.1026,168.568,16775.0
2016-04-05 10:20:00,181.31,181.44,181.05,181.39,21611.0,168.7728,168.8938,168.5308,168.8473,21611.0
2016-04-05 10:30:00,181.39,181.54,180.64,181.07,58114.0,168.8473,168.9869,168.1491,168.5494,58114.0
2016-04-05 10:40:00,181.13,182.02,181.04,181.48,21488.0,168.6053,169.4337,168.5215,168.9311,21488.0
2016-04-05 10:50:00,181.5,182.19,181.49,182.15,24219.0,168.9497,169.592,168.9404,169.5547,24219.0
2016-04-05 11:00:00,182.17,183.02,182.01,182.91,43618.0,169.5733,170.3646,169.4244,170.2622,43618.0
2016-04-05 11:10:00,182.75,183.23,182.54,182.76,57823.0,170.1132,170.5601,169.9178,170.1226,57823.0
2016-04-05 11:20:00,182.62,183.26,182.58,182.89,46906.0,169.9922,170.588,169.955,170.2436,46906.0
2016-04-05 11:30:00,182.77,182.99,181.94,182.31,24652.0,170.1319,170.3366,169.3593,169.7037,24652.0
2016-04-05 11:40:00,182.2,182.31,181.93,182.14,10598.0,169.6013,169.7037,169.3499,169.5454,10598.0
2016-04-05 11:50:00,182.24,182.65,182.11,182.46,16354.0,169.6385,170.0202,169.5175,169.8433,16354.0
2016-04-05 12:00:00,182.39,182.46,182.25,182.43,6418.0,169.7781,169.8433,169.6478,169.8154,6418.0
2016-04-05 12:10:00,182.37,182.48,181.26,181.54,24851.0,169.7595,169.8619,168.7263,168.9869,24851.0
2016-04-05 12:20:00,181.53,181.82,181.18,181.2,12042.0,168.9776,169.2476,168.6518,168.6704,12042.0
2016-04-05 12:30:00,181.31,181.51,181.17,181.37,21277.0,168.7728,168.959,168.6425,168.8287,21277.0
2016-04-05 12:40:00,181.28,181.36,181.09,181.15,11606.0,168.7449,168.8194,168.568,168.6239,11606.0
2016-04-05 12:50:00,181.13,181.18,180.9,181.01,11431.0,168.6053,168.6518,168.3912,168.4936,11431.0
2016-04-05 13:00:00,181.02,181.23,180.88,180.95,8700.0,168.5029,168.6983,168.3725,168.4377,8700.0
2016-04-05 13:10:00,181.06,181.18,180.94,180.99,16041.0,168.5401,168.6518,168.4284,168.4749,16041.0
2016-04-05 13:20:00,180.85,181.04,180.85,181.0,6700.0,168.3446,168.5215,168.3446,168.4843,6700.0
2016-04-05 13:30:00,181.0,181.51,180.84,181.47,14419.0,168.4843,168.959,168.3353,168.9218,14419.0
2016-04-05 13:40:00,181.54,181.64,181.46,181.46,9963.0,168.9869,169.08,168.9124,168.9124,9963.0
2016-04-05 13:50:00,181.46,181.77,181.46,181.57,12807.0,168.9124,169.201,168.9124,169.0148,12807.0
2016-04-05 14:00:00,181.61,181.66,181.39,181.46,7700.0,169.0521,169.0986,168.8473,168.9124,7700.0
2016-04-05 14:10:00,181.4,181.49,181.29,181.44,10249.0,168.8566,168.9404,168.7542,168.8938,10249.0
2016-04-05 14:20:00,181.46,181.65,181.44,181.62,8127.0,168.9124,169.0893,168.8938,169.0614,8127.0
2016-04-05 14:30:00,181.62,181.66,181.42,181.53,11803.0,169.0614,169.0986,168.8752,168.9776,11803.0
2016-04-05 14:40:00,181.5,181.69,181.45,181.68,7400.0,168.9497,169.1265,168.9031,169.1172,7400.0
2016-04-05 14:50:00,181.68,181.82,181.67,181.78,10409.0,169.1172,169.2476,169.1079,169.2103,10409.0
2016-04-05 15:00:00,181.8,181.83,181.44,181.45,13300.0,169.2289,169.2569,168.8938,168.9031,13300.0
2016-04-05 15:10:00,181.46,181.47,181.17,181.22,11753.0,168.9124,168.9218,168.6425,168.689,11753.0
2016-04-05 15:20:00,181.19,181.62,181.12,181.45,29071.0,168.6611,169.0614,168.596,168.9031,29071.0
2016-04-05 15:30:00,181.41,181.53,181.1,181.16,34862.0,168.8659,168.9776,168.5773,168.6332,34862.0
2016-04-05 15:40:00,181.2,181.5,181.1,181.37,42812.0,168.6704,168.9497,168.5773,168.8287,42812.0
2016-04-05 15:50:00,181.4,181.56,180.73,181.06,67693.0,168.8566,169.0055,168.2329,168.5401,67693.0
2016-04-06 09:30:00,180.6,181.91,180.34,181.07,7101.0,168.1119,169.3313,167.8699,168.5494,7101.0
2016-04-06 09:40:00,180.81,181.95,180.71,181.37,11354.0,168.3074,169.3686,168.2143,168.8287,11354.0
2016-04-06 09:50:00,181.15,181.36,180.35,180.56,5214.0,168.6239,168.8194,167.8792,168.0747,5214.0
2016-04-06 10:00:00,180.54,181.17,180.12,181.07,4217.0,168.0561,168.6425,167.6651,168.5494,4217.0
2016-04-06 10:10:00,180.83,181.38,180.64,181.16,19853.0,168.326,168.838,168.1491,168.6332,19853.0
2016-04-06 10:20:00,181.14,181.23,180.76,180.95,33732.0,168.6146,168.6983,168.2608,168.4377,33732.0
2016-04-06 10:30:00,181.06,181.07,180.32,180.62,10879.0,168.5401,168.5494,167.8513,168.1305,10879.0
2016-04-06 10:40:00,180.81,181.08,180.45,180.81,7038.0,168.3074,168.5587,167.9723,168.3074,7038.0
2016-04-06 10:50:00,180.88,181.09,180.8,180.88,6902.0,168.3725,168.568,168.2981,168.3725,6902.0
2016-04-06 11:00:00,180.91,181.02,180.66,180.82,5573.0,168.4005,168.5029,168.1678,168.3167,5573.0
2016-04-06 11:10:00,180.97,181.1,180.76,180.8,6063.0,168.4563,168.5773,168.2608,168.2981,6063.0
2016-04-06 11:20:00,180.75,181.38,180.74,181.26,8314.0,168.2515,168.838,168.2422,168.7263,8314.0
2016-04-06 11:30:00,181.29,181.39,181.08,181.08,3313.0,168.7542,168.8473,168.5587,168.5587,3313.0
2016-04-06 11:40:00,180.95,181.01,180.03,180.03,37337.0,168.4377,168.4936,167.5813,167.5813,37337.0
2016-04-06 11:50:00,180.19,180.65,179.94,180.55,22586.0,167.7303,168.1585,167.4975,168.0654,22586.0
2016-04-06 12:00:00,180.19,180.4,180.18,180.22,3100.0,167.7303,167.9257,167.721,167.7582,3100.0
2016-04-06 12:10:00,180.14,180.39,180.03,180.29,5500.0,167.6837,167.9164,167.5813,167.8233,5500.0
2016-04-06 12:20:00,180.34,180.41,180.12,180.21,4600.0,167.8699,167.935,167.6651,167.7489,4600.0
2016-04-06 12:30:00,180.09,180.3,180.02,180.22,6900.0,167.6372,167.8327,167.572,167.7582,6900.0
2016-04-06 12:40:00,180.24,180.36,180.16,180.31,12970.0,167.7768,167.8885,167.7023,167.842,12970.0
2016-04-06 12:50:00,180.31,181.1,180.15,180.24,24357.0,167.842,168.5773,167.693,167.7768,24357.0
2016-04-06 13:00:00,180.27,180.29,179.94,180.29,5068.0,167.8047,167.8233,167.4975,167.8233,5068.0
2016-04-06 13:10:00,180.23,180.34,180.23,180.29,4700.0,167.7675,167.8699,167.7675,167.8233,4700.0
2016-04-06 13:20:00,180.34,180.44,180.17,180.17,6300.0,167.8699,167.963,167.7116,167.7116,6300.0
2016-04-06 13:30:00,180.29,180.55,180.06,180.28,8063.0,167.8233,168.0654,167.6093,167.814,8063.0
2016-04-06 13:40:00,180.12,180.3,179.98,180.11,20329.0,167.6651,167.8327,167.5348,167.6558,20329.0
2016-04-06 13:50:00,180.1,180.36,180.1,180.36,2000.0,167.6465,167.8885,167.6465,167.8885,2000.0
2016-04-06 14:00:00,180.2,180.43,180.18,180.22,5691.0,167.7396,167.9537,167.721,167.7582,5691.0
2016-04-06 14:10:00,180.23,180.61,180.11,180.61,3031.0,167.7675,168.1212,167.6558,168.1212,3031.0
2016-04-06 14:20:00,180.62,180.65,180.3,180.65,6310.0,168.1305,168.1585,167.8327,168.1585,6310.0
2016-04-06 14:30:00,180.54,180.64,180.12,180.15,14011.0,168.0561,168.1491,167.6651,167.693,14011.0
2016-04-06 14:40:00,180.22,180.32,180.18,180.31,13634.0,167.7582,167.8513,167.721,167.842,13634.0
2016-04-06 14:50:00,180.3,180.38,179.81,179.92,46051.0,167.8327,167.9071,167.3765,167.4789,46051.0
2016-04-06 15:00:00,179.91,180.53,179.82,180.07,21969.0,167.4696,168.0468,167.3858,167.6186,21969.0
2016-04-06 15:10:00,180.03,180.39,179.95,180.25,10736.0,167.5813,167.9164,167.5069,167.7861,10736.0
2016-04-06 15:20:00,180.25,180.29,179.96,180.12,11013.0,167.7861,167.8233,167.5162,167.6651,11013.0
2016-04-06 15:30:00,180.12,180.43,180.07,180.34,7288.0,167.6651,167.9537,167.6186,167.8699,7288.0
2016-04-06 15:40:00,180.25,180.48,180.0,180.23,45873.0,167.7861,168.0002,167.5534,167.7675,45873.0
2016-04-06 15:50:00,180.12,180.41,180.08,180.34,118658.0,167.6651,167.935,167.6279,167.8699,118658.0
2016-04-07 09:30:00,179.36,180.76,178.59,179.79,118348.0,166.9577,168.2608,166.2409,167.3579,118348.0
2016-04-07 09:40:00,179.7,180.19,179.02,179.36,58105.0,167.2741,167.7303,166.6412,166.9577,58105.0
2016-04-07 09:50:00,179.25,179.73,178.5,178.95,51027.0,166.8553,167.3021,166.1571,166.576,51027.0
2016-04-07 10:00:00,178.98,178.98,177.68,177.68,22393.0,166.6039,166.6039,165.3938,165.3938,22393.0
2016-04-07 10:10:00,177.63,178.42,177.63,177.96,37744.0,165.3473,166.0827,165.3473,165.6545,37744.0
2016-04-07 10:20:00,177.96,178.08,177.6,177.76,53755.0,165.6545,165.7662,165.3194,165.4683,53755.0
2016-04-07 10:30:00,177.76,177.88,177.19,177.53,35031.0,165.4683,165.58,164.9377,165.2542,35031.0
2016-04-07 10:40:00,177.47,177.47,175.87,176.15,24674.0,165.1983,165.1983,163.709,163.9696,24674.0
2016-04-07 10:50:00,176.16,177.19,176.08,176.98,39717.0,163.9789,164.9377,163.9045,164.7422,39717.0
2016-04-07 11:00:00,176.97,177.06,175.92,176.02,31300.0,164.7329,164.8167,163.7555,163.8486,31300.0
2016-04-07 11:10:00,175.97,176.34,175.91,176.31,55910.0,163.8021,164.1465,163.7462,164.1186,55910.0
2016-04-07 11:20:00,176.33,176.5,175.81,175.95,118195.0,164.1372,164.2954,163.6531,163.7834,118195.0
2016-04-07 11:30:00,175.88,176.5,175.66,175.66,33801.0,163.7183,164.2954,163.5135,163.5135,33801.0
2016-04-07 11:40:00,175.63,176.13,175.22,175.86,57772.0,163.4856,163.951,163.1039,163.6997,57772.0
2016-04-07 11:50:00,175.88,176.07,173.86,173.87,63595.0,163.7183,163.8952,161.838,161.8473,63595.0
2016-04-07 12:00:00,173.92,175.46,173.01,175.25,108258.0,161.8938,163.3273,161.0467,163.1319,108258.0
2016-04-07 12:10:00,175.25,175.59,174.43,174.66,83954.0,163.1319,163.4483,162.3686,162.5826,83954.0
2016-04-07 12:20:00,174.66,175.06,174.33,174.42,47954.0,162.5826,162.955,162.2755,162.3592,47954.0
2016-04-07 12:30:00,174.41,174.62,174.1,174.52,69472.0,162.3499,162.5454,162.0614,162.4523,69472.0
2016-04-07 12:40:00,174.61,174.88,174.33,174.85,65328.0,162.5361,162.7874,162.2755,162.7595,65328.0
2016-04-07 12:50:00,174.85,175.38,174.34,175.15,30465.0,162.7595,163.2529,162.2848,163.0388,30465.0
2016-04-07 13:00:00,175.21,175.56,175.07,175.31,100312.0,163.0946,163.4204,162.9643,163.1877,100312.0
2016-04-07 13:10:00,175.37,175.61,175.02,175.31,53723.0,163.2436,163.467,162.9178,163.1877,53723.0
2016-04-07 13:20:00,175.35,175.56,175.12,175.12,12939.0,163.2249,163.4204,163.0108,163.0108,12939.0
2016-04-07 13:30:00,175.17,175.58,175.14,175.58,5162.0,163.0574,163.439,163.0295,163.439,5162.0
2016-04-07 13:40:00,175.6,175.8,175.07,175.23,15004.0,163.4576,163.6438,162.9643,163.1132,15004.0
2016-04-07 13:50:00,175.17,175.18,174.75,174.78,32223.0,163.0574,163.0667,162.6664,162.6944,32223.0
2016-04-07 14:00:00,174.81,174.82,174.28,174.29,23095.0,162.7223,162.7316,162.2289,162.2382,23095.0
2016-04-07 14:10:00,174.26,174.49,173.5,173.71,13752.0,162.2103,162.4244,161.5029,161.6983,13752.0
2016-04-07 14:20:00,173.58,173.66,173.09,173.26,53724.0,161.5773,161.6518,161.1212,161.2795,53724.0
2016-04-07 14:30:00,173.26,173.59,173.01,173.59,90048.0,161.2795,161.5866,161.0467,161.5866,90048.0
2016-04-07 14:40:00,173.61,173.84,173.02,173.25,46693.0,161.6053,161.8193,161.0561,161.2701,46693.0
2016-04-07 14:50:00,173.16,173.29,172.45,172.48,37444.0,161.1864,161.3074,160.5255,160.5534,37444.0
2016-04-07 15:00:00,172.49,172.56,172.28,172.43,32735.0,160.5627,160.6279,160.3672,160.5068,32735.0
2016-04-07 15:10:00,172.43,173.21,172.43,172.78,84547.0,160.5068,161.2329,160.5068,160.8326,84547.0
2016-04-07 15:20:00,172.81,172.85,172.02,172.02,71177.0,160.8606,160.8978,160.1252,160.1252,71177.0
2016-04-07 15:30:00,172.03,172.28,171.93,172.15,93871.0,160.1345,160.3672,160.0414,160.2462,93871.0
2016-04-07 15:40:00,172.16,173.14,172.05,173.14,69994.0,160.2555,161.1678,160.1531,161.1678,69994.0
2016-04-07 15:50:00,173.15,173.16,172.44,172.6,146666.0,161.1771,161.1864,160.5162,160.6651,146666.0
2016-04-08 09:30:00,172.89,173.5,172.22,172.4,22200.0,160.935,161.5029,160.3114,160.4789,22200.0
2016-04-08 09:40:00,172.22,173.01,172.22,172.68,18018.0,160.3114,161.0467,160.3114,160.7396,18018.0
2016-04-08 09:50:00,172.78,173.05,172.54,172.86,17683.0,160.8326,161.084,160.6092,160.9071,17683.0
2016-04-08 10:00:00,172.73,172.86,172.0,172.25,29014.0,160.7861,160.9071,160.1066,160.3393,29014.0
2016-04-08 10:10:00,172.3,172.42,171.78,172.36,30607.0,160.3858,160.4975,159.9018,160.4417,30607.0
2016-04-08 10:20:00,172.17,172.83,171.95,172.3,35065.0,160.2648,160.8792,160.06,160.3858,35065.0
2016-04-08 10:30:00,172.33,172.33,171.31,171.31,15160.0,160.4138,160.4138,159.4643,159.4643,15160.0
2016-04-08 10:40:00,171.41,171.53,170.8,170.84,30872.0,159.5574,159.6691,158.9896,159.0268,30872.0
2016-04-08 10:50:00,170.84,170.94,169.75,170.37,40530.0,159.0268,159.1199,158.0122,158.5893,40530.0
2016-04-08 11:00:00,170.38,171.46,170.37,171.46,17665.0,158.5986,159.6039,158.5893,159.6039,17665.0
2016-04-08 11:10:00,171.42,171.42,170.55,170.82,17437.0,159.5667,159.5667,158.7568,159.0082,17437.0
2016-04-08 11:20:00,170.94,171.53,170.9,171.47,26985.0,159.1199,159.6691,159.0826,159.6132,26985.0
2016-04-08 11:30:00,171.48,171.6,171.25,171.46,22711.0,159.6225,159.7342,159.4084,159.6039,22711.0
2016-04-08 11:40:00,171.44,171.61,171.26,171.29,14029.0,159.5853,159.7435,159.4178,159.4457,14029.0
2016-04-08 11:50:00,171.3,171.7,171.02,171.53,32139.0,159.455,159.8273,159.1943,159.6691,32139.0
2016-04-08 12:00:00,171.47,171.7,171.41,171.57,29341.0,159.6132,159.8273,159.5574,159.7063,29341.0
2016-04-08 12:10:00,171.62,171.81,171.4,171.44,17736.0,159.7529,159.9297,159.5481,159.5853,17736.0
2016-04-08 12:20:00,171.42,171.59,171.33,171.35,40700.0,159.5667,159.7249,159.4829,159.5015,40700.0
2016-04-08 12:30:00,171.34,171.43,171.24,171.24,40565.0,159.4922,159.576,159.3991,159.3991,40565.0
2016-04-08 12:40:00,171.23,171.53,171.15,171.53,14005.0,159.3898,159.6691,159.3154,159.6691,14005.0
2016-04-08 12:50:00,171.5,171.55,171.39,171.54,14268.0,159.6412,159.6877,159.5388,159.6784,14268.0
2016-04-08 13:00:00,171.52,171.55,171.32,171.32,13696.0,159.6598,159.6877,159.4736,159.4736,13696.0
2016-04-08 13:10:00,171.29,171.31,171.0,171.09,7700.0,159.4457,159.4643,159.1757,159.2595,7700.0
2016-04-08 13:20:00,171.1,171.36,170.94,171.15,11300.0,159.2688,159.5108,159.1199,159.3154,11300.0
2016-04-08 13:30:00,171.19,171.4,171.17,171.23,6500.0,159.3526,159.5481,159.334,159.3898,6500.0
2016-04-08 13:40:00,171.28,171.46,171.23,171.31,10050.0,159.4364,159.6039,159.3898,159.4643,10050.0
2016-04-08 13:50:00,171.3,171.82,171.3,171.61,14240.0,159.455,159.939,159.455,159.7435,14240.0
2016-04-08 14:00:00,171.7,171.71,171.43,171.61,13301.0,159.8273,159.8366,159.576,159.7435,13301.0
2016-04-08 14:10:00,171.69,171.79,171.63,171.73,14940.0,159.818,159.9111,159.7622,159.8553,14940.0
2016-04-08 14:20:00,171.7,171.77,171.56,171.65,12011.0,159.8273,159.8925,159.697,159.7808,12011.0
2016-04-08 14:30:00,171.65,171.67,171.5,171.51,29100.0,159.7808,159.7994,159.6412,159.6505,29100.0
2016-04-08 14:40:00,171.5,171.57,171.27,171.29,34525.0,159.6412,159.7063,159.4271,159.4457,34525.0
2016-04-08 14:50:00,171.28,171.36,171.02,171.12,24451.0,159.4364,159.5108,159.1943,159.2874,24451.0
2016-04-08 15:00:00,171.2,171.23,170.63,170.79,19530.0,159.3619,159.3898,158.8313,158.9803,19530.0
2016-04-08 15:10:00,170.78,170.88,170.59,170.67,19856.0,158.9709,159.064,158.7941,158.8685,19856.0
2016-04-08 15:20:00,170.64,170.65,170.37,170.42,23168.0,158.8406,158.8499,158.5893,158.6358,23168.0
2016-04-08 15:30:00,170.36,170.81,170.2,170.7,45357.0,158.58,158.9989,158.431,158.8965,45357.0
2016-04-08 15:40:00,170.71,170.86,170.5,170.62,48967.0,158.9058,159.0454,158.7103,158.822,48967.0
2016-04-08 15:50:00,170.54,171.25,170.54,171.0,167524.0,158.7475,159.4084,158.7475,159.1757,167524.0
2016-04-11 09:30:00,171.05,171.9,170.41,171.67,14204.0,159.2223,160.0135,158.6265,159.7994,14204.0
2016-04-11 09:40:00,171.59,171.86,170.86,171.17,35050.0,159.7249,159.9763,159.0454,159.334,35050.0
2016-04-11 09:50:00,171.06,171.28,170.55,170.55,58628.0,159.2316,159.4364,158.7568,158.7568,58628.0
2016-04-11 10:00:00,170.96,171.14,170.04,171.03,25737.0,159.1385,159.306,158.2821,159.2037,25737.0
2016-04-11 10:10:00,171.0,171.13,170.82,171.06,18120.0,159.1757,159.2967,159.0082,159.2316,18120.0
2016-04-11 10:20:00,171.06,171.11,170.8,171.0,18025.0,159.2316,159.2781,158.9896,159.1757,18025.0
2016-04-11 10:30:00,170.99,171.04,170.35,170.69,27764.0,159.1664,159.213,158.5707,158.8872,27764.0
2016-04-11 10:40:00,170.69,170.69,170.19,170.23,22494.0,158.8872,158.8872,158.4217,158.459,22494.0
2016-04-11 10:50:00,170.19,170.45,169.76,169.77,20238.0,158.4217,158.6638,158.0215,158.0308,20238.0
2016-04-11 11:00:00,169.76,169.77,169.24,169.48,27456.0,158.0215,158.0308,157.5374,157.7608,27456.0
2016-04-11 11:10:00,169.44,169.73,169.44,169.57,18760.0,157.7236,157.9935,157.7236,157.8446,18760.0
2016-04-11 11:20:00,169.51,169.63,169.28,169.43,25795.0,157.7888,157.9005,157.5747,157.7143,25795.0
2016-04-11 11:30:00,169.4,169.4,168.71,169.01,30223.0,157.6864,157.6864,157.0441,157.3233,30223.0
2016-04-11 11:40:00,169.04,169.27,168.89,168.97,10825.0,157.3513,157.5654,157.2116,157.2861,10825.0
2016-04-11 11:50:00,168.99,169.25,168.7,169.25,57510.0,157.3047,157.5467,157.0348,157.5467,57510.0
2016-04-11 12:00:00,169.41,169.64,169.31,169.42,14305.0,157.6957,157.9098,157.6026,157.705,14305.0
2016-04-11 12:10:00,169.47,169.63,169.31,169.63,21714.0,157.7515,157.9005,157.6026,157.9005,21714.0
2016-04-11 12:20:00,169.65,169.75,169.56,169.71,18506.0,157.9191,158.0122,157.8353,157.9749,18506.0
2016-04-11 12:30:00,169.65,169.77,169.17,169.17,13526.0,157.9191,158.0308,157.4723,157.4723,13526.0
2016-04-11 12:40:00,169.18,169.23,168.72,169.06,22080.0,157.4816,157.5281,157.0534,157.3699,22080.0
2016-04-11 12:50:00,169.06,169.07,168.68,168.98,17090.0,157.3699,157.3792,157.0162,157.2954,17090.0
2016-04-11 13:00:00,168.91,169.03,168.56,169.03,17388.0,157.2302,157.342,156.9045,157.342,17388.0
2016-04-11 13:10:00,169.0,169.09,168.67,168.77,14709.0,157.314,157.3978,157.0068,157.0999,14709.0
2016-04-11 13:20:00,168.82,168.83,168.56,168.72,12498.0,157.1465,157.1558,156.9045,157.0534,12498.0
2016-04-11 13:30:00,168.68,168.68,168.33,168.56,14751.0,157.0162,157.0162,156.6904,156.9045,14751.0
2016-04-11 13:40:00,168.54,168.54,168.0,168.17,20418.0,156.8858,156.8858,156.3832,156.5414,20418.0
2016-04-11 13:50:00,168.15,168.32,167.98,168.31,29805.0,156.5228,156.681,156.3646,156.6717,29805.0
2016-04-11 14:00:00,168.28,169.09,168.28,168.95,21741.0,156.6438,157.3978,156.6438,157.2675,21741.0
2016-04-11 14:10:00,168.99,169.28,168.97,169.25,23284.0,157.3047,157.5747,157.2861,157.5467,23284.0
2016-04-11 14:20:00,169.22,169.22,168.89,168.92,25769.0,157.5188,157.5188,157.2116,157.2396,25769.0
2016-04-11 14:30:00,168.95,168.95,168.46,168.9,19378.0,157.2675,157.2675,156.8114,157.2209,19378.0
2016-04-11 14:40:00,168.83,168.84,168.16,168.16,18962.0,157.1558,157.1651,156.5321,156.5321,18962.0
2016-04-11 14:50:00,168.19,168.32,168.02,168.15,17909.0,156.56,156.681,156.4018,156.5228,17909.0
2016-04-11 15:00:00,168.15,168.33,168.01,168.02,46905.0,156.5228,156.6904,156.3925,156.4018,46905.0
2016-04-11 15:10:00,168.02,168.02,167.59,167.65,31970.0,156.4018,156.4018,156.0015,156.0574,31970.0
2016-04-11 15:20:00,167.65,167.78,167.46,167.46,40865.0,156.0574,156.1784,155.8805,155.8805,40865.0
2016-04-11 15:30:00,167.53,167.88,167.42,167.87,51822.0,155.9457,156.2715,155.8433,156.2622,51822.0
2016-04-11 15:40:00,167.85,168.0,167.74,167.86,41652.0,156.2435,156.3832,156.1412,156.2529,41652.0
2016-04-11 15:50:00,167.86,167.94,167.31,167.51,67212.0,156.2529,156.3273,155.7409,155.9271,67212.0
2016-04-12 09:30:00,167.71,169.16,167.7,168.72,16775.0,156.1132,157.463,156.1039,157.0534,16775.0
2016-04-12 09:40:00,168.77,169.04,168.45,168.91,27095.0,157.0999,157.3513,156.8021,157.2302,27095.0
2016-04-12 09:50:00,168.9,168.9,168.24,168.7,9442.0,157.2209,157.2209,156.6066,157.0348,9442.0
2016-04-12 10:00:00,168.71,169.41,168.43,168.57,35201.0,157.0441,157.6957,156.7834,156.9138,35201.0
2016-04-12 10:10:00,168.6,168.98,168.29,168.85,12987.0,156.9417,157.2954,156.6531,157.1744,12987.0
2016-04-12 10:20:00,168.85,168.94,168.56,168.74,16533.0,157.1744,157.2582,156.9045,157.072,16533.0
2016-04-12 10:30:00,168.69,169.02,168.22,168.41,18368.0,157.0255,157.3326,156.588,156.7648,18368.0
2016-04-12 10:40:00,168.31,168.9,168.27,168.62,18261.0,156.6717,157.2209,156.6345,156.9603,18261.0
2016-04-12 10:50:00,168.66,169.3,168.65,168.89,24522.0,156.9975,157.5933,156.9882,157.2116,24522.0
2016-04-12 11:00:00,168.68,169.04,168.4,168.64,11350.0,157.0162,157.3513,156.7555,156.9789,11350.0
2016-04-12 11:10:00,168.63,168.95,168.4,168.95,13859.0,156.9696,157.2675,156.7555,157.2675,13859.0
2016-04-12 11:20:00,168.89,169.06,168.61,168.9,21459.0,157.2116,157.3699,156.951,157.2209,21459.0
2016-04-12 11:30:00,168.9,169.49,168.87,169.24,36005.0,157.2209,157.7701,157.193,157.5374,36005.0
2016-04-12 11:40:00,169.25,169.77,169.23,169.65,41429.0,157.5467,158.0308,157.5281,157.9191,41429.0
2016-04-12 11:50:00,169.64,170.11,169.62,169.8,25814.0,157.9098,158.3473,157.8912,158.0587,25814.0
2016-04-12 12:00:00,169.83,170.23,169.74,170.23,18883.0,158.0866,158.459,158.0029,158.459,18883.0
2016-04-12 12:10:00,170.24,170.56,169.95,170.25,14160.0,158.4683,158.7662,158.1983,158.4776,14160.0
2016-04-12 12:20:00,170.25,170.65,170.02,170.32,17010.0,158.4776,158.8499,158.2635,158.5427,17010.0
2016-04-12 12:30:00,170.3,170.38,169.88,170.11,11209.0,158.5241,158.5986,158.1332,158.3473,11209.0
2016-04-12 12:40:00,169.98,170.0,169.53,169.69,10232.0,158.2263,158.2449,157.8074,157.9563,10232.0
2016-04-12 12:50:00,169.8,169.84,169.41,169.41,7576.0,158.0587,158.0959,157.6957,157.6957,7576.0
2016-04-12 13:00:00,169.4,169.51,169.29,169.39,3909.0,157.6864,157.7888,157.584,157.6771,3909.0
2016-04-12 13:10:00,169.27,169.41,169.1,169.41,3986.0,157.5654,157.6957,157.4071,157.6957,3986.0
2016-04-12 13:20:00,169.54,169.7,169.53,169.56,2200.0,157.8167,157.9656,157.8074,157.8353,2200.0
2016-04-12 13:30:00,169.56,169.84,169.45,169.52,5761.0,157.8353,158.0959,157.7329,157.7981,5761.0
2016-04-12 13:40:00,169.64,169.96,169.59,169.96,3886.0,157.9098,158.2076,157.8632,158.2076,3886.0
2016-04-12 13:50:00,169.84,169.95,169.65,169.87,3509.0,158.0959,158.1983,157.9191,158.1239,3509.0
2016-04-12 14:00:00,169.83,170.04,169.78,169.91,4775.0,158.0866,158.2821,158.0401,158.1611,4775.0
2016-04-12 14:10:00,169.94,170.13,169.76,169.84,5356.0,158.189,158.3659,158.0215,158.0959,5356.0
2016-04-12 14:20:00,169.81,170.18,169.61,170.11,17347.0,158.068,158.4124,157.8818,158.3473,17347.0
2016-04-12 14:30:00,170.02,170.41,170.02,170.4,16313.0,158.2635,158.6265,158.2635,158.6172,16313.0
2016-04-12 14:40:00,170.39,170.5,170.16,170.27,13212.0,158.6079,158.7103,158.3938,158.4962,13212.0
2016-04-12 14:50:00,170.37,170.46,170.27,170.34,5803.0,158.5893,158.6731,158.4962,158.5614,5803.0
2016-04-12 15:00:00,170.41,170.56,170.32,170.49,8329.0,158.6265,158.7662,158.5427,158.701,8329.0
2016-04-12 15:10:00,170.5,170.52,170.31,170.42,24311.0,158.7103,158.7289,158.5334,158.6358,24311.0
2016-04-12 15:20:00,170.48,170.6,170.27,170.48,42244.0,158.6917,158.8034,158.4962,158.6917,42244.0
2016-04-12 15:30:00,170.46,170.6,170.39,170.45,20437.0,158.6731,158.8034,158.6079,158.6638,20437.0
2016-04-12 15:40:00,170.48,170.65,170.26,170.55,34859.0,158.6917,158.8499,158.4869,158.7568,34859.0
2016-04-12 15:50:00,170.56,170.65,170.38,170.43,94983.0,158.7662,158.8499,158.5986,158.6451,94983.0
2016-04-13 09:30:00,170.7,172.11,170.63,171.2,18441.0,158.8965,160.209,158.8313,159.3619,18441.0
2016-04-13 09:40:00,171.21,171.66,170.51,170.56,15707.0,159.3712,159.7901,158.7196,158.7662,15707.0
2016-04-13 09:50:00,170.53,170.53,169.34,169.77,27459.0,158.7382,158.7382,157.6305,158.0308,27459.0
2016-04-13 10:00:00,169.77,170.29,169.36,169.76,17213.0,158.0308,158.5148,157.6491,158.0215,17213.0
2016-04-13 10:10:00,169.91,170.07,169.1,169.77,17914.0,158.1611,158.31,157.4071,158.0308,17914.0
2016-04-13 10:20:00,169.77,170.32,169.7,170.1,24268.0,158.0308,158.5427,157.9656,158.338,24268.0
2016-04-13 10:30:00,170.1,170.45,169.76,169.93,28521.0,158.338,158.6638,158.0215,158.1797,28521.0
2016-04-13 10:40:00,169.84,170.08,169.62,170.02,20554.0,158.0959,158.3193,157.8912,158.2635,20554.0
2016-04-13 10:50:00,169.85,170.17,169.62,169.99,20165.0,158.1052,158.4031,157.8912,158.2356,20165.0
2016-04-13 11:00:00,169.84,170.17,169.38,169.61,22794.0,158.0959,158.4031,157.6677,157.8818,22794.0
2016-04-13 11:10:00,169.71,169.82,169.41,169.7,25820.0,157.9749,158.0773,157.6957,157.9656,25820.0
2016-04-13 11:20:00,169.7,170.57,169.61,170.57,26906.0,157.9656,158.7755,157.8818,158.7755,26906.0
2016-04-13 11:30:00,170.71,170.86,170.13,170.39,65940.0,158.9058,159.0454,158.3659,158.6079,65940.0
2016-04-13 11:40:00,170.31,170.46,169.98,170.08,28810.0,158.5334,158.6731,158.2263,158.3193,28810.0
2016-04-13 11:50:00,170.12,170.31,170.01,170.26,12479.0,158.3566,158.5334,158.2542,158.4869,12479.0
2016-04-13 12:00:00,170.24,170.26,169.92,169.93,38190.0,158.4683,158.4869,158.1704,158.1797,38190.0
2016-04-13 12:10:00,169.85,169.85,169.4,169.69,17305.0,158.1052,158.1052,157.6864,157.9563,17305.0
2016-04-13 12:20:00,169.55,169.92,169.55,169.88,12284.0,157.826,158.1704,157.826,158.1332,12284.0
2016-04-13 12:30:00,169.79,170.18,169.73,169.73,48088.0,158.0494,158.4124,157.9935,157.9935,48088.0
2016-04-13 12:40:00,169.73,170.09,169.54,169.55,21644.0,157.9935,158.3287,157.8167,157.826,21644.0
2016-04-13 12:50:00,169.55,169.87,169.26,169.55,14500.0,157.826,158.1239,157.556,157.826,14500.0
2016-04-13 13:00:00,169.55,169.55,169.17,169.3,11987.0,157.826,157.826,157.4723,157.5933,11987.0
2016-04-13 13:10:00,169.31,169.37,168.75,168.8,13031.0,157.6026,157.6584,157.0813,157.1279,13031.0
2016-04-13 13:20:00,168.79,169.03,168.73,168.73,10960.0,157.1185,157.342,157.0627,157.0627,10960.0
2016-04-13 13:30:00,168.78,169.06,168.69,168.8,5532.0,157.1092,157.3699,157.0255,157.1279,5532.0
2016-04-13 13:40:00,168.82,169.59,168.8,169.47,22530.0,157.1465,157.8632,157.1279,157.7515,22530.0
2016-04-13 13:50:00,169.38,169.38,168.95,169.27,6014.0,157.6677,157.6677,157.2675,157.5654,6014.0
2016-04-13 14:00:00,169.25,169.27,168.92,169.08,31241.0,157.5467,157.5654,157.2396,157.3885,31241.0
2016-04-13 14:10:00,169.21,169.21,168.93,168.94,5346.0,157.5095,157.5095,157.2489,157.2582,5346.0
2016-04-13 14:20:00,168.93,169.12,168.7,168.86,10704.0,157.2489,157.4257,157.0348,157.1837,10704.0
2016-04-13 14:30:00,168.91,169.11,168.81,168.96,8891.0,157.2302,157.4164,157.1372,157.2768,8891.0
2016-04-13 14:40:00,168.94,169.17,168.72,169.08,10031.0,157.2582,157.4723,157.0534,157.3885,10031.0
2016-04-13 14:50:00,169.01,169.12,168.97,169.01,21127.0,157.3233,157.4257,157.2861,157.3233,21127.0
2016-04-13 15:00:00,168.94,169.29,168.9,169.29,14945.0,157.2582,157.584,157.2209,157.584,14945.0
2016-04-13 15:10:00,169.21,169.64,169.18,169.46,21696.0,157.5095,157.9098,157.4816,157.7422,21696.0
2016-04-13 15:20:00,169.47,169.75,169.35,169.61,21612.0,157.7515,158.0122,157.6398,157.8818,21612.0
2016-04-13 15:30:00,169.6,170.12,169.53,170.01,27095.0,157.8725,158.3566,157.8074,158.2542,27095.0
2016-04-13 15:40:00,170.0,170.3,169.81,170.01,35719.0,158.2449,158.5241,158.068,158.2542,35719.0
2016-04-13 15:50:00,170.01,170.1,169.82,169.9,103500.0,158.2542,158.338,158.0773,158.1518,103500.0
2016-04-14 09:30:00,169.74,170.61,169.09,169.17,13333.0,158.0029,158.8127,157.3978,157.4723,13333.0
2016-04-14 09:40:00,169.21,169.78,169.21,169.26,24936.0,157.5095,158.0401,157.5095,157.556,24936.0
2016-04-14 09:50:00,169.12,169.22,168.67,168.9,7691.0,157.4257,157.5188,157.0068,157.2209,7691.0
2016-04-14 10:00:00,168.88,169.32,168.87,169.26,6793.0,157.2023,157.6119,157.193,157.556,6793.0
2016-04-14 10:10:00,169.22,169.72,169.19,169.68,14624.0,157.5188,157.9842,157.4909,157.947,14624.0
2016-04-14 10:20:00,169.64,169.73,169.41,169.52,4526.0,157.9098,157.9935,157.6957,157.7981,4526.0
2016-04-14 10:30:00,169.45,169.61,169.13,169.23,3900.0,157.7329,157.8818,157.435,157.5281,3900.0
2016-04-14 10:40:00,169.14,169.23,169.01,169.09,3750.0,157.4443,157.5281,157.3233,157.3978,3750.0
2016-04-14 10:50:00,169.24,169.33,169.11,169.11,2700.0,157.5374,157.6212,157.4164,157.4164,2700.0
2016-04-14 11:00:00,169.16,169.27,169.05,169.26,19334.0,157.463,157.5654,157.3606,157.556,19334.0
2016-04-14 11:10:00,169.31,169.36,169.18,169.33,12846.0,157.6026,157.6491,157.4816,157.6212,12846.0
2016-04-14 11:20:00,169.28,169.34,169.08,169.3,23015.0,157.5747,157.6305,157.3885,157.5933,23015.0
2016-04-14 11:30:00,169.31,169.52,169.31,169.39,8918.0,157.6026,157.7981,157.6026,157.6771,8918.0
2016-04-14 11:40:00,169.39,169.57,169.21,169.25,12721.0,157.6771,157.8446,157.5095,157.5467,12721.0
2016-04-14 11:50:00,169.25,169.35,169.11,169.19,10126.0,157.5467,157.6398,157.4164,157.4909,10126.0
2016-04-14 12:00:00,169.21,169.3,169.19,169.23,4959.0,157.5095,157.5933,157.4909,157.5281,4959.0
2016-04-14 12:10:00,169.31,169.31,169.03,169.14,9332.0,157.6026,157.6026,157.342,157.4443,9332.0
2016-04-14 12:20:00,169.08,169.3,169.07,169.3,5803.0,157.3885,157.5933,157.3792,157.5933,5803.0
2016-04-14 12:30:00,169.19,169.29,169.08,169.19,6380.0,157.4909,157.584,157.3885,157.4909,6380.0
2016-04-14 12:40:00,169.16,169.3,169.11,169.3,9738.0,157.463,157.5933,157.4164,157.5933,9738.0
2016-04-14 12:50:00,169.25,169.33,169.18,169.28,10951.0,157.5467,157.6212,157.4816,157.5747,10951.0
2016-04-14 13:00:00,169.25,169.43,169.19,169.36,31347.0,157.5467,157.7143,157.4909,157.6491,31347.0
2016-04-14 13:10:00,169.42,169.43,169.34,169.34,1763.0,157.705,157.7143,157.6305,157.6305,1763.0
2016-04-14 13:20:00,169.26,169.47,169.12,169.28,9322.0,157.556,157.7515,157.4257,157.5747,9322.0
2016-04-14 13:30:00,169.24,169.34,169.17,169.31,4400.0,157.5374,157.6305,157.4723,157.6026,4400.0
2016-04-14 13:40:00,169.24,169.38,169.24,169.25,5427.0,157.5374,157.6677,157.5374,157.5467,5427.0
2016-04-14 13:50:00,169.17,169.24,169.01,169.22,4521.0,157.4723,157.5374,157.3233,157.5188,4521.0
2016-04-14 14:00:00,169.18,169.2,169.01,169.06,4150.0,157.4816,157.5002,157.3233,157.3699,4150.0
2016-04-14 14:10:00,169.02,169.02,168.75,168.86,6349.0,157.3326,157.3326,157.0813,157.1837,6349.0
2016-04-14 14:20:00,168.9,168.9,168.61,168.75,8848.0,157.2209,157.2209,156.951,157.0813,8848.0
2016-04-14 14:30:00,168.73,168.73,168.61,168.64,5629.0,157.0627,157.0627,156.951,156.9789,5629.0
2016-04-14 14:40:00,168.6,168.67,168.51,168.53,7874.0,156.9417,157.0068,156.8579,156.8765,7874.0
2016-04-14 14:50:00,168.53,168.63,168.1,168.15,10337.0,156.8765,156.9696,156.4763,156.5228,10337.0
2016-04-14 15:00:00,168.25,168.51,168.16,168.38,9799.0,156.6159,156.8579,156.5321,156.7369,9799.0
2016-04-14 15:10:00,168.33,168.47,168.16,168.32,17684.0,156.6904,156.8207,156.5321,156.681,17684.0
2016-04-14 15:20:00,168.32,168.44,168.1,168.25,16438.0,156.681,156.7927,156.4763,156.6159,16438.0
2016-04-14 15:30:00,168.23,168.74,168.22,168.68,17373.0,156.5973,157.072,156.588,157.0162,17373.0
2016-04-14 15:40:00,168.61,168.68,168.03,168.09,30080.0,156.951,157.0162,156.4111,156.4669,30080.0
2016-04-14 15:50:00,168.13,168.4,168.06,168.16,72535.0,156.5042,156.7555,156.439,156.5321,72535.0
2016-04-15 09:30:00,168.05,168.57,167.56,167.78,67959.0,156.4297,156.9138,155.9736,156.1784,67959.0
2016-04-15 09:40:00,167.78,168.23,167.56,167.82,27275.0,156.1784,156.5973,155.9736,156.2156,27275.0
2016-04-15 09:50:00,167.91,168.21,167.35,167.58,21966.0,156.2994,156.5787,155.7781,155.9922,21966.0
2016-04-15 10:00:00,167.46,167.57,166.7,167.08,48433.0,155.8805,155.9829,155.1731,155.5268,48433.0
2016-04-15 10:10:00,166.99,167.51,166.9,166.97,10977.0,155.443,155.9271,155.3592,155.4244,10977.0
2016-04-15 10:20:00,167.22,167.23,166.82,167.23,27588.0,155.6571,155.6664,155.2848,155.6664,27588.0
2016-04-15 10:30:00,167.32,167.87,167.32,167.6,6889.0,155.7502,156.2622,155.7502,156.0108,6889.0
2016-04-15 10:40:00,167.65,167.82,167.08,167.08,39950.0,156.0574,156.2156,155.5268,155.5268,39950.0
2016-04-15 10:50:00,167.1,167.38,167.1,167.3,7239.0,155.5454,155.806,155.5454,155.7316,7239.0
2016-04-15 11:00:00,167.36,167.64,167.35,167.46,5683.0,155.7874,156.0481,155.7781,155.8805,5683.0
2016-04-15 11:10:00,167.42,167.78,167.42,167.65,2435.0,155.8433,156.1784,155.8433,156.0574,2435.0
2016-04-15 11:20:00,167.74,167.91,167.57,167.83,3042.0,156.1412,156.2994,155.9829,156.2249,3042.0
2016-04-15 11:30:00,167.91,168.05,167.76,167.89,3600.0,156.2994,156.4297,156.1598,156.2808,3600.0
2016-04-15 11:40:00,167.89,168.0,167.78,167.92,4500.0,156.2808,156.3832,156.1784,156.3087,4500.0
2016-04-15 11:50:00,167.81,167.86,167.61,167.71,3000.0,156.2063,156.2529,156.0201,156.1132,3000.0
2016-04-15 12:00:00,167.84,168.04,167.81,168.04,3032.0,156.2342,156.4204,156.2063,156.4204,3032.0
2016-04-15 12:10:00,168.06,168.14,167.7,167.89,5599.0,156.439,156.5135,156.1039,156.2808,5599.0
2016-04-15 12:20:00,168.0,168.31,167.99,168.29,2759.0,156.3832,156.6717,156.3739,156.6531,2759.0
2016-04-15 12:30:00,168.23,168.24,167.87,168.06,3701.0,156.5973,156.6066,156.2622,156.439,3701.0
2016-04-15 12:40:00,168.07,168.08,167.71,167.93,2280.0,156.4483,156.4576,156.1132,156.318,2280.0
2016-04-15 12:50:00,167.94,168.17,167.88,167.88,16526.0,156.3273,156.5414,156.2715,156.2715,16526.0
2016-04-15 13:00:00,167.95,167.96,167.75,167.91,2400.0,156.3366,156.3459,156.1505,156.2994,2400.0
2016-04-15 13:10:00,168.05,168.3,167.87,168.3,2100.0,156.4297,156.6624,156.2622,156.6624,2100.0
2016-04-15 13:20:00,168.31,168.49,168.01,168.49,11410.0,156.6717,156.8393,156.3925,156.8393,11410.0
2016-04-15 13:30:00,168.55,168.57,168.34,168.57,3546.0,156.8951,156.9138,156.6997,156.9138,3546.0
2016-04-15 13:40:00,168.52,168.52,168.24,168.37,3300.0,156.8672,156.8672,156.6066,156.7276,3300.0
2016-04-15 13:50:00,168.4,168.53,168.36,168.52,6198.0,156.7555,156.8765,156.7183,156.8672,6198.0
2016-04-15 14:00:00,168.49,169.55,168.45,168.99,30462.0,156.8393,157.826,156.8021,157.3047,30462.0
2016-04-15 14:10:00,168.99,169.21,168.83,169.08,39643.0,157.3047,157.5095,157.1558,157.3885,39643.0
2016-04-15 14:20:00,169.12,169.23,169.05,169.19,4163.0,157.4257,157.5281,157.3606,157.4909,4163.0
2016-04-15 14:30:00,169.13,169.25,168.98,169.23,7403.0,157.435,157.5467,157.2954,157.5281,7403.0
2016-04-15 14:40:00,169.29,169.71,169.2,169.69,8035.0,157.584,157.9749,157.5002,157.9563,8035.0
2016-04-15 14:50:00,169.67,170.04,169.58,170.0,14799.0,157.9377,158.2821,157.8539,158.2449,14799.0
2016-04-15 15:00:00,170.02,170.02,169.61,169.64,9380.0,158.2635,158.2635,157.8818,157.9098,9380.0
2016-04-15 15:10:00,169.6,170.03,169.54,169.97,16499.0,157.8725,158.2728,157.8167,158.217,16499.0
2016-04-15 15:20:00,169.97,169.97,169.78,169.78,4397.0,158.217,158.217,158.0401,158.0401,4397.0
2016-04-15 15:30:00,169.75,170.0,169.72,169.72,18324.0,158.0122,158.2449,157.9842,157.9842,18324.0
2016-04-15 15:40:00,169.71,170.22,169.7,170.22,67051.0,157.9749,158.4497,157.9656,158.4497,67051.0
2016-04-15 15:50:00,170.23,170.23,169.68,169.71,117409.0,158.459,158.459,157.947,157.9749,117409.0
2016-04-18 09:30:00,170.15,170.92,168.87,169.19,10798.0,158.3845,159.1013,157.193,157.4909,10798.0
2016-04-18 09:40:00,169.48,170.23,169.41,170.0,8876.0,157.7608,158.459,157.6957,158.2449,8876.0
2016-04-18 09:50:00,169.91,170.18,169.62,169.98,9176.0,158.1611,158.4124,157.8912,158.2263,9176.0
2016-04-18 10:00:00,169.98,170.71,169.98,170.54,5261.0,158.2263,158.9058,158.2263,158.7475,5261.0
2016-04-18 10:10:00,170.58,171.1,170.57,171.1,9995.0,158.7848,159.2688,158.7755,159.2688,9995.0
2016-04-18 10:20:00,171.08,171.55,170.95,171.41,6562.0,159.2502,159.6877,159.1292,159.5574,6562.0
2016-04-18 10:30:00,171.42,171.42,170.85,171.26,15428.0,159.5667,159.5667,159.0361,159.4178,15428.0
2016-04-18 10:40:00,171.27,171.73,171.27,171.61,4381.0,159.4271,159.8553,159.4271,159.7435,4381.0
2016-04-18 10:50:00,171.72,171.82,171.28,171.6,44182.0,159.8459,159.939,159.4364,159.7342,44182.0
2016-04-18 11:00:00,171.41,171.87,171.29,171.87,84523.0,159.5574,159.9856,159.4457,159.9856,84523.0
2016-04-18 11:10:00,171.96,172.03,171.76,171.95,6693.0,160.0693,160.1345,159.8832,160.06,6693.0
2016-04-18 11:20:00,172.0,172.23,171.97,172.04,8792.0,160.1066,160.3207,160.0787,160.1438,8792.0
2016-04-18 11:30:00,171.96,172.28,171.73,172.2,13712.0,160.0693,160.3672,159.8553,160.2928,13712.0
2016-04-18 11:40:00,172.08,172.17,171.97,172.04,4951.0,160.181,160.2648,160.0787,160.1438,4951.0
2016-04-18 11:50:00,172.04,172.1,171.78,171.87,7362.0,160.1438,160.1997,159.9018,159.9856,7362.0
2016-04-18 12:00:00,171.75,171.84,171.51,171.61,9417.0,159.8739,159.9576,159.6505,159.7435,9417.0
2016-04-18 12:10:00,171.58,171.64,171.37,171.43,12115.0,159.7156,159.7715,159.5201,159.576,12115.0
2016-04-18 12:20:00,171.35,171.74,171.33,171.61,9026.0,159.5015,159.8646,159.4829,159.7435,9026.0
2016-04-18 12:30:00,171.56,171.68,171.55,171.62,7623.0,159.697,159.8087,159.6877,159.7529,7623.0
2016-04-18 12:40:00,171.61,171.64,171.57,171.64,5430.0,159.7435,159.7715,159.7063,159.7715,5430.0
2016-04-18 12:50:00,171.67,171.7,171.55,171.6,28060.0,159.7994,159.8273,159.6877,159.7342,28060.0
2016-04-18 13:00:00,171.61,171.67,171.41,171.67,15245.0,159.7435,159.7994,159.5574,159.7994,15245.0
2016-04-18 13:10:00,171.64,171.71,171.5,171.5,2300.0,159.7715,159.8366,159.6412,159.6412,2300.0
2016-04-18 13:20:00,171.51,171.52,171.31,171.39,12505.0,159.6505,159.6598,159.4643,159.5388,12505.0
2016-04-18 13:30:00,171.41,171.53,171.33,171.45,7230.0,159.5574,159.6691,159.4829,159.5946,7230.0
2016-04-18 13:40:00,171.45,171.55,171.45,171.53,21264.0,159.5946,159.6877,159.5946,159.6691,21264.0
2016-04-18 13:50:00,171.54,171.59,171.46,171.58,6835.0,159.6784,159.7249,159.6039,159.7156,6835.0
2016-04-18 14:00:00,171.58,171.72,171.46,171.69,11717.0,159.7156,159.8459,159.6039,159.818,11717.0
2016-04-18 14:10:00,171.67,171.67,171.56,171.58,4871.0,159.7994,159.7994,159.697,159.7156,4871.0
2016-04-18 14:20:00,171.58,171.69,171.58,171.59,6416.0,159.7156,159.818,159.7156,159.7249,6416.0
2016-04-18 14:30:00,171.6,171.81,171.58,171.81,8906.0,159.7342,159.9297,159.7156,159.9297,8906.0
2016-04-18 14:40:00,171.79,171.95,171.69,171.81,9608.0,159.9111,160.06,159.818,159.9297,9608.0
2016-04-18 14:50:00,171.78,171.89,171.71,171.85,11401.0,159.9018,160.0042,159.8366,159.967,11401.0
2016-04-18 15:00:00,171.82,171.96,171.8,171.94,9354.0,159.939,160.0693,159.9204,160.0507,9354.0
2016-04-18 15:10:00,171.94,171.95,171.74,171.91,11739.0,160.0507,160.06,159.8646,160.0228,11739.0
2016-04-18 15:20:00,171.94,172.11,171.94,171.98,13196.0,160.0507,160.209,160.0507,160.088,13196.0
2016-04-18 15:30:00,171.98,172.08,171.89,171.89,14566.0,160.088,160.181,160.0042,160.0042,14566.0
2016-04-18 15:40:00,172.0,172.13,171.94,172.06,51460.0,160.1066,160.2276,160.0507,160.1624,51460.0
2016-04-18 15:50:00,172.04,172.1,171.62,171.73,87524.0,160.1438,160.1997,159.7529,159.8553,87524.0
2016-04-19 09:30:00,172.42,173.06,172.09,172.87,19338.0,160.4975,161.0933,160.1904,160.9164,19338.0
2016-04-19 09:40:00,172.87,173.73,172.85,173.64,12348.0,160.9164,161.717,160.8978,161.6332,12348.0
2016-04-19 09:50:00,173.63,174.26,173.56,174.14,2560.0,161.6239,162.2103,161.5587,162.0986,2560.0
2016-04-19 10:00:00,174.08,174.17,173.09,173.2,29210.0,162.0428,162.1265,161.1212,161.2236,29210.0
2016-04-19 10:10:00,173.24,173.45,173.11,173.19,3424.0,161.2608,161.4563,161.1398,161.2143,3424.0
2016-04-19 10:20:00,173.22,173.43,172.96,173.4,27890.0,161.2422,161.4377,161.0002,161.4098,27890.0
2016-04-19 10:30:00,173.34,173.79,173.22,173.56,6100.0,161.3539,161.7728,161.2422,161.5587,6100.0
2016-04-19 10:40:00,173.52,173.84,173.33,173.5,19576.0,161.5215,161.8193,161.3446,161.5029,19576.0
2016-04-19 10:50:00,173.5,174.06,173.44,173.98,11400.0,161.5029,162.0241,161.447,161.9497,11400.0
2016-04-19 11:00:00,173.98,174.31,173.9,174.16,11857.0,161.9497,162.2569,161.8752,162.1172,11857.0
2016-04-19 11:10:00,174.22,174.32,173.9,173.96,13033.0,162.1731,162.2662,161.8752,161.9311,13033.0
2016-04-19 11:20:00,173.92,174.0,173.9,173.93,5600.0,161.8938,161.9683,161.8752,161.9031,5600.0
2016-04-19 11:30:00,173.95,173.96,173.56,173.83,13046.0,161.9217,161.9311,161.5587,161.81,13046.0
2016-04-19 11:40:00,173.95,174.04,173.75,173.86,9823.0,161.9217,162.0055,161.7356,161.838,9823.0
2016-04-19 11:50:00,173.92,173.92,173.19,173.2,6549.0,161.8938,161.8938,161.2143,161.2236,6549.0
2016-04-19 12:00:00,173.23,173.47,173.12,173.3,7701.0,161.2515,161.4749,161.1491,161.3167,7701.0
2016-04-19 12:10:00,173.31,173.4,172.61,172.61,14913.0,161.326,161.4098,160.6744,160.6744,14913.0
2016-04-19 12:20:00,172.6,172.69,172.5,172.61,18783.0,160.6651,160.7489,160.572,160.6744,18783.0
2016-04-19 12:30:00,172.61,172.94,172.53,172.94,5922.0,160.6744,160.9816,160.5999,160.9816,5922.0
2016-04-19 12:40:00,172.94,173.26,172.85,172.85,16100.0,160.9816,161.2795,160.8978,160.8978,16100.0
2016-04-19 12:50:00,172.88,173.14,172.78,172.98,5069.0,160.9257,161.1678,160.8326,161.0188,5069.0
2016-04-19 13:00:00,173.06,173.25,173.02,173.24,1500.0,161.0933,161.2701,161.0561,161.2608,1500.0
2016-04-19 13:10:00,173.22,173.32,173.14,173.32,1200.0,161.2422,161.3353,161.1678,161.3353,1200.0
2016-04-19 13:20:00,173.34,173.65,173.22,173.56,5000.0,161.3539,161.6425,161.2422,161.5587,5000.0
2016-04-19 13:30:00,173.62,173.62,173.23,173.29,10837.0,161.6146,161.6146,161.2515,161.3074,10837.0
2016-04-19 13:40:00,173.31,173.39,173.26,173.35,11579.0,161.326,161.4005,161.2795,161.3632,11579.0
2016-04-19 13:50:00,173.33,173.38,173.3,173.3,12365.0,161.3446,161.3912,161.3167,161.3167,12365.0
2016-04-19 14:00:00,173.31,173.47,173.21,173.43,20430.0,161.326,161.4749,161.2329,161.4377,20430.0
2016-04-19 14:10:00,173.47,173.65,173.47,173.51,7159.0,161.4749,161.6425,161.4749,161.5122,7159.0
2016-04-19 14:20:00,173.57,173.57,173.45,173.54,5043.0,161.568,161.568,161.4563,161.5401,5043.0
2016-04-19 14:30:00,173.54,173.82,173.51,173.77,7301.0,161.5401,161.8007,161.5122,161.7542,7301.0
2016-04-19 14:40:00,173.82,173.93,173.78,173.9,5248.0,161.8007,161.9031,161.7635,161.8752,5248.0
2016-04-19 14:50:00,173.89,173.89,173.57,173.68,8169.0,161.8659,161.8659,161.568,161.6704,8169.0
2016-04-19 15:00:00,173.68,173.88,173.58,173.83,7740.0,161.6704,161.8566,161.5773,161.81,7740.0
2016-04-19 15:10:00,173.8,173.99,173.78,173.79,15955.0,161.7821,161.959,161.7635,161.7728,15955.0
2016-04-19 15:20:00,173.8,173.98,173.76,173.98,16384.0,161.7821,161.9497,161.7449,161.9497,16384.0
2016-04-19 15:30:00,173.95,174.34,173.88,174.34,19788.0,161.9217,162.2848,161.8566,162.2848,19788.0
2016-04-19 15:40:00,174.3,174.83,174.13,174.49,82990.0,162.2475,162.7409,162.0893,162.4244,82990.0
2016-04-19 15:50:00,174.48,174.9,174.36,174.7,166873.0,162.4151,162.8061,162.3034,162.6199,166873.0
2016-04-20 09:30:00,175.0,176.27,173.6,174.68,15814.0,162.8991,164.0813,161.5959,162.6013,15814.0
2016-04-20 09:40:00,174.73,175.59,174.72,175.31,15838.0,162.6478,163.4483,162.6385,163.1877,15838.0
2016-04-20 09:50:00,175.19,175.28,174.36,174.36,15800.0,163.076,163.1598,162.3034,162.3034,15800.0
2016-04-20 10:00:00,174.45,174.46,174.11,174.2,11157.0,162.3872,162.3965,162.0707,162.1545,11157.0
2016-04-20 10:10:00,174.33,174.33,173.78,173.79,11357.0,162.2755,162.2755,161.7635,161.7728,11357.0
2016-04-20 10:20:00,173.84,174.22,173.36,174.04,19050.0,161.8193,162.1731,161.3725,162.0055,19050.0
2016-04-20 10:30:00,174.06,174.06,172.71,173.16,12000.0,162.0241,162.0241,160.7675,161.1864,12000.0
2016-04-20 10:40:00,173.09,173.64,172.99,173.51,3500.0,161.1212,161.6332,161.0281,161.5122,3500.0
2016-04-20 10:50:00,173.51,173.63,173.29,173.34,10082.0,161.5122,161.6239,161.3074,161.3539,10082.0
2016-04-20 11:00:00,173.5,173.89,173.38,173.76,8399.0,161.5029,161.8659,161.3912,161.7449,8399.0
2016-04-20 11:10:00,173.83,174.14,173.78,173.99,3538.0,161.81,162.0986,161.7635,161.959,3538.0
2016-04-20 11:20:00,173.97,174.11,173.78,174.02,4830.0,161.9404,162.0707,161.7635,161.9869,4830.0
2016-04-20 11:30:00,174.08,174.58,174.01,174.47,3175.0,162.0428,162.5082,161.9776,162.4058,3175.0
2016-04-20 11:40:00,174.59,174.82,174.49,174.6,20348.0,162.5175,162.7316,162.4244,162.5268,20348.0
2016-04-20 11:50:00,174.6,174.77,174.43,174.54,16083.0,162.5268,162.685,162.3686,162.4709,16083.0
2016-04-20 12:00:00,174.58,174.89,174.33,174.33,14757.0,162.5082,162.7967,162.2755,162.2755,14757.0
2016-04-20 12:10:00,174.41,174.62,174.37,174.53,5322.0,162.3499,162.5454,162.3127,162.4616,5322.0
2016-04-20 12:20:00,174.59,174.73,174.24,174.32,7650.0,162.5175,162.6478,162.1917,162.2662,7650.0
2016-04-20 12:30:00,174.29,174.5,174.26,174.5,2948.0,162.2382,162.4337,162.2103,162.4337,2948.0
2016-04-20 12:40:00,174.5,174.6,174.42,174.55,7148.0,162.4337,162.5268,162.3592,162.4803,7148.0
2016-04-20 12:50:00,174.46,174.54,174.36,174.52,3887.0,162.3965,162.4709,162.3034,162.4523,3887.0
2016-04-20 13:00:00,174.42,174.42,174.14,174.14,1460.0,162.3592,162.3592,162.0986,162.0986,1460.0
2016-04-20 13:10:00,174.15,174.54,174.15,174.3,4015.0,162.1079,162.4709,162.1079,162.2475,4015.0
2016-04-20 13:20:00,174.3,174.57,174.3,174.43,13150.0,162.2475,162.4989,162.2475,162.3686,13150.0
2016-04-20 13:30:00,174.41,174.42,174.27,174.36,4500.0,162.3499,162.3592,162.2196,162.3034,4500.0
2016-04-20 13:40:00,174.38,174.65,174.28,174.65,2751.0,162.322,162.5733,162.2289,162.5733,2751.0
2016-04-20 13:50:00,174.66,174.66,174.49,174.61,3300.0,162.5826,162.5826,162.4244,162.5361,3300.0
2016-04-20 14:00:00,174.46,174.64,174.46,174.64,1299.0,162.3965,162.564,162.3965,162.564,1299.0
2016-04-20 14:10:00,174.69,174.69,174.5,174.6,2936.0,162.6106,162.6106,162.4337,162.5268,2936.0
2016-04-20 14:20:00,174.58,174.83,174.56,174.83,5752.0,162.5082,162.7409,162.4896,162.7409,5752.0
2016-04-20 14:30:00,174.78,175.02,174.72,174.95,13829.0,162.6944,162.9178,162.6385,162.8526,13829.0
2016-04-20 14:40:00,174.99,175.33,174.86,175.06,19128.0,162.8898,163.2063,162.7688,162.955,19128.0
2016-04-20 14:50:00,175.0,175.26,175.0,175.14,12904.0,162.8991,163.1412,162.8991,163.0295,12904.0
2016-04-20 15:00:00,175.18,175.7,175.14,175.7,19676.0,163.0667,163.5507,163.0295,163.5507,19676.0
2016-04-20 15:10:00,175.7,176.0,175.25,175.3,17718.0,163.5507,163.83,163.1319,163.1784,17718.0
2016-04-20 15:20:00,175.3,175.3,175.04,175.2,17887.0,163.1784,163.1784,162.9364,163.0853,17887.0
2016-04-20 15:30:00,175.16,175.16,174.69,174.69,5309.0,163.0481,163.0481,162.6106,162.6106,5309.0
2016-04-20 15:40:00,174.57,174.9,174.52,174.52,23057.0,162.4989,162.8061,162.4523,162.4523,23057.0
2016-04-20 15:50:00,174.55,174.69,174.46,174.52,23852.0,162.4803,162.6106,162.3965,162.4523,23852.0
2016-04-21 09:30:00,174.2,175.37,173.02,174.1,6009.0,162.1545,163.2436,161.0561,162.0614,6009.0
2016-04-21 09:40:00,174.1,174.94,174.1,174.88,4080.0,162.0614,162.8433,162.0614,162.7874,4080.0
2016-04-21 09:50:00,174.84,175.35,174.62,174.63,11113.0,162.7502,163.2249,162.5454,162.5547,11113.0
2016-04-21 10:00:00,174.59,174.63,173.7,173.88,11787.0,162.5175,162.5547,161.689,161.8566,11787.0
2016-04-21 10:10:00,174.03,174.03,173.09,173.2,8426.0,161.9962,161.9962,161.1212,161.2236,8426.0
2016-04-21 10:20:00,173.28,173.55,173.16,173.44,10550.0,161.2981,161.5494,161.1864,161.447,10550.0
2016-04-21 10:30:00,173.48,173.89,173.4,173.76,14389.0,161.4842,161.8659,161.4098,161.7449,14389.0
2016-04-21 10:40:00,173.73,173.81,173.58,173.73,6251.0,161.717,161.7914,161.5773,161.717,6251.0
2016-04-21 10:50:00,173.6,173.77,173.42,173.6,9131.0,161.5959,161.7542,161.4284,161.5959,9131.0
2016-04-21 11:00:00,173.6,173.88,173.51,173.88,4815.0,161.5959,161.8566,161.5122,161.8566,4815.0
2016-04-21 11:10:00,173.9,173.9,173.32,173.74,12000.0,161.8752,161.8752,161.3353,161.7263,12000.0
2016-04-21 11:20:00,173.84,173.9,173.55,173.7,9259.0,161.8193,161.8752,161.5494,161.689,9259.0
2016-04-21 11:30:00,173.73,173.87,173.5,173.73,6679.0,161.717,161.8473,161.5029,161.717,6679.0
2016-04-21 11:40:00,173.72,173.75,173.39,173.44,20400.0,161.7076,161.7356,161.4005,161.447,20400.0
2016-04-21 11:50:00,173.45,173.58,173.4,173.43,25563.0,161.4563,161.5773,161.4098,161.4377,25563.0
2016-04-21 12:00:00,173.48,173.59,173.38,173.59,11100.0,161.4842,161.5866,161.3912,161.5866,11100.0
2016-04-21 12:10:00,173.5,173.51,173.27,173.35,10516.0,161.5029,161.5122,161.2888,161.3632,10516.0
2016-04-21 12:20:00,173.26,173.35,172.8,173.03,11345.0,161.2795,161.3632,160.8513,161.0654,11345.0
2016-04-21 12:30:00,173.02,173.24,172.94,173.0,5092.0,161.0561,161.2608,160.9816,161.0374,5092.0
2016-04-21 12:40:00,173.01,173.09,172.97,172.97,6625.0,161.0467,161.1212,161.0095,161.0095,6625.0
2016-04-21 12:50:00,172.93,173.25,172.93,173.03,7900.0,160.9723,161.2701,160.9723,161.0654,7900.0
2016-04-21 13:00:00,173.09,173.28,172.95,173.28,12207.0,161.1212,161.2981,160.9909,161.2981,12207.0
2016-04-21 13:10:00,173.27,173.3,173.09,173.12,3164.0,161.2888,161.3167,161.1212,161.1491,3164.0
2016-04-21 13:20:00,173.02,173.11,172.93,173.06,5600.0,161.0561,161.1398,160.9723,161.0933,5600.0
2016-04-21 13:30:00,173.11,173.11,173.01,173.01,1600.0,161.1398,161.1398,161.0467,161.0467,1600.0
2016-04-21 13:40:00,172.97,173.06,172.65,172.7,4807.0,161.0095,161.0933,160.7116,160.7582,4807.0
2016-04-21 13:50:00,172.53,172.82,172.29,172.77,15593.0,160.5999,160.8699,160.3765,160.8233,15593.0
2016-04-21 14:00:00,172.77,172.77,172.48,172.48,3775.0,160.8233,160.8233,160.5534,160.5534,3775.0
2016-04-21 14:10:00,172.44,172.6,172.34,172.57,9308.0,160.5162,160.6651,160.4231,160.6372,9308.0
2016-04-21 14:20:00,172.62,172.81,172.61,172.71,2351.0,160.6837,160.8606,160.6744,160.7675,2351.0
2016-04-21 14:30:00,172.7,172.75,172.54,172.62,5403.0,160.7582,160.8047,160.6092,160.6837,5403.0
2016-04-21 14:40:00,172.64,172.76,172.52,172.71,7818.0,160.7023,160.814,160.5906,160.7675,7818.0
2016-04-21 14:50:00,172.71,172.78,172.47,172.66,7200.0,160.7675,160.8326,160.5441,160.7209,7200.0
2016-04-21 15:00:00,172.84,173.07,172.74,172.77,4427.0,160.8885,161.1026,160.7954,160.8233,4427.0
2016-04-21 15:10:00,172.74,173.03,172.74,172.84,6336.0,160.7954,161.0654,160.7954,160.8885,6336.0
2016-04-21 15:20:00,172.89,173.05,172.75,172.88,10435.0,160.935,161.084,160.8047,160.9257,10435.0
2016-04-21 15:30:00,172.88,173.33,172.87,173.32,11042.0,160.9257,161.3446,160.9164,161.3353,11042.0
2016-04-21 15:40:00,173.32,173.5,173.24,173.34,23385.0,161.3353,161.5029,161.2608,161.3539,23385.0
2016-04-21 15:50:00,173.32,173.5,173.06,173.43,31704.0,161.3353,161.5029,161.0933,161.4377,31704.0
2016-04-22 09:30:00,173.98,174.71,173.8,174.2,6666.0,161.9497,162.6292,161.7821,162.1545,6666.0
2016-04-22 09:40:00,174.54,174.7,174.19,174.25,8003.0,162.4709,162.6199,162.1451,162.201,8003.0
2016-04-22 09:50:00,174.25,174.72,173.86,174.31,16237.0,162.201,162.6385,161.838,162.2569,16237.0
2016-04-22 10:00:00,174.33,174.44,174.17,174.44,6606.0,162.2755,162.3779,162.1265,162.3779,6606.0
2016-04-22 10:10:00,174.37,174.8,174.37,174.41,4674.0,162.3127,162.713,162.3127,162.3499,4674.0
2016-04-22 10:20:00,174.42,174.72,174.13,174.53,14446.0,162.3592,162.6385,162.0893,162.4616,14446.0
2016-04-22 10:30:00,174.78,175.05,174.68,174.84,9418.0,162.6944,162.9457,162.6013,162.7502,9418.0
2016-04-22 10:40:00,174.74,174.78,174.47,174.49,7214.0,162.6571,162.6944,162.4058,162.4244,7214.0
2016-04-22 10:50:00,174.37,174.78,174.34,174.64,11687.0,162.3127,162.6944,162.2848,162.564,11687.0
2016-04-22 11:00:00,174.76,174.95,174.62,174.89,8600.0,162.6757,162.8526,162.5454,162.7967,8600.0
2016-04-22 11:10:00,174.9,175.04,174.46,174.5,36478.0,162.8061,162.9364,162.3965,162.4337,36478.0
2016-04-22 11:20:00,174.5,174.75,174.26,174.4,17694.0,162.4337,162.6664,162.2103,162.3406,17694.0
2016-04-22 11:30:00,174.42,174.87,174.42,174.59,8403.0,162.3592,162.7781,162.3592,162.5175,8403.0
2016-04-22 11:40:00,174.49,174.87,174.35,174.84,15967.0,162.4244,162.7781,162.2941,162.7502,15967.0
2016-04-22 11:50:00,174.84,174.87,174.37,174.56,12217.0,162.7502,162.7781,162.3127,162.4896,12217.0
2016-04-22 12:00:00,174.66,174.66,174.34,174.34,4962.0,162.5826,162.5826,162.2848,162.2848,4962.0
2016-04-22 12:10:00,174.44,174.51,174.3,174.42,4592.0,162.3779,162.443,162.2475,162.3592,4592.0
2016-04-22 12:20:00,174.48,174.48,174.03,174.03,2829.0,162.4151,162.4151,161.9962,161.9962,2829.0
2016-04-22 12:30:00,173.96,174.15,173.76,174.06,4663.0,161.9311,162.1079,161.7449,162.0241,4663.0
2016-04-22 12:40:00,174.0,174.19,173.94,174.04,3575.0,161.9683,162.1451,161.9124,162.0055,3575.0
2016-04-22 12:50:00,174.1,174.1,173.53,173.64,2003.0,162.0614,162.0614,161.5308,161.6332,2003.0
2016-04-22 13:00:00,173.7,174.1,173.7,174.0,3300.0,161.689,162.0614,161.689,161.9683,3300.0
2016-04-22 13:10:00,174.03,174.19,174.03,174.06,2400.0,161.9962,162.1451,161.9962,162.0241,2400.0
2016-04-22 13:20:00,173.95,174.19,173.84,174.11,6085.0,161.9217,162.1451,161.8193,162.0707,6085.0
2016-04-22 13:30:00,174.12,174.82,174.12,174.82,8490.0,162.08,162.7316,162.08,162.7316,8490.0
2016-04-22 13:40:00,174.84,174.93,174.5,174.54,6571.0,162.7502,162.834,162.4337,162.4709,6571.0
2016-04-22 13:50:00,174.58,174.8,174.58,174.8,4206.0,162.5082,162.713,162.5082,162.713,4206.0
2016-04-22 14:00:00,174.75,174.95,174.66,174.69,5167.0,162.6664,162.8526,162.5826,162.6106,5167.0
2016-04-22 14:10:00,174.67,174.95,174.61,174.8,6579.0,162.592,162.8526,162.5361,162.713,6579.0
2016-04-22 14:20:00,174.79,175.07,174.79,174.97,4472.0,162.7037,162.9643,162.7037,162.8712,4472.0
2016-04-22 14:30:00,174.96,175.09,174.86,174.93,3527.0,162.8619,162.9829,162.7688,162.834,3527.0
2016-04-22 14:40:00,174.9,175.06,174.79,174.92,10688.0,162.8061,162.955,162.7037,162.8247,10688.0
2016-04-22 14:50:00,174.83,175.03,174.83,174.98,8366.0,162.7409,162.9271,162.7409,162.8805,8366.0
2016-04-22 15:00:00,174.98,175.07,174.84,174.84,16394.0,162.8805,162.9643,162.7502,162.7502,16394.0
2016-04-22 15:10:00,174.85,174.92,174.59,174.65,2958.0,162.7595,162.8247,162.5175,162.5733,2958.0
2016-04-22 15:20:00,174.65,174.81,174.49,174.68,3848.0,162.5733,162.7223,162.4244,162.6013,3848.0
2016-04-22 15:30:00,174.63,174.73,174.6,174.73,4892.0,162.5547,162.6478,162.5268,162.6478,4892.0
2016-04-22 15:40:00,174.72,175.08,174.69,175.02,18616.0,162.6385,162.9736,162.6106,162.9178,18616.0
2016-04-22 15:50:00,174.99,175.32,174.9,175.31,53734.0,162.8898,163.197,162.8061,163.1877,53734.0
2016-04-25 09:30:00,174.85,175.83,174.48,175.13,20763.0,162.7595,163.6717,162.4151,163.0201,20763.0
2016-04-25 09:40:00,175.28,175.29,174.1,174.1,10328.0,163.1598,163.1691,162.0614,162.0614,10328.0
2016-04-25 09:50:00,174.07,175.05,173.81,174.52,27327.0,162.0334,162.9457,161.7914,162.4523,27327.0
2016-04-25 10:00:00,174.6,174.95,174.25,174.25,4356.0,162.5268,162.8526,162.201,162.201,4356.0
2016-04-25 10:10:00,174.08,174.51,173.97,174.3,13138.0,162.0428,162.443,161.9404,162.2475,13138.0
2016-04-25 10:20:00,174.26,174.86,174.26,174.65,7287.0,162.2103,162.7688,162.2103,162.5733,7287.0
2016-04-25 10:30:00,174.52,174.67,174.23,174.49,10446.0,162.4523,162.592,162.1824,162.4244,10446.0
2016-04-25 10:40:00,174.5,174.51,174.27,174.29,5509.0,162.4337,162.443,162.2196,162.2382,5509.0
2016-04-25 10:50:00,174.3,174.86,174.29,174.34,13210.0,162.2475,162.7688,162.2382,162.2848,13210.0
2016-04-25 11:00:00,174.44,174.52,174.23,174.29,8250.0,162.3779,162.4523,162.1824,162.2382,8250.0
2016-04-25 11:10:00,174.36,174.5,174.23,174.28,7056.0,162.3034,162.4337,162.1824,162.2289,7056.0
2016-04-25 11:20:00,174.32,174.62,174.25,174.37,4900.0,162.2662,162.5454,162.201,162.3127,4900.0
2016-04-25 11:30:00,174.34,174.48,174.24,174.4,4876.0,162.2848,162.4151,162.1917,162.3406,4876.0
2016-04-25 11:40:00,174.52,174.6,174.31,174.59,5409.0,162.4523,162.5268,162.2569,162.5175,5409.0
2016-04-25 11:50:00,174.62,174.68,174.33,174.36,16771.0,162.5454,162.6013,162.2755,162.3034,16771.0
2016-04-25 12:00:00,174.39,174.53,174.35,174.46,7102.0,162.3313,162.4616,162.2941,162.3965,7102.0
2016-04-25 12:10:00,174.42,174.56,174.3,174.45,8102.0,162.3592,162.4896,162.2475,162.3872,8102.0
2016-04-25 12:20:00,174.45,174.55,174.33,174.34,6420.0,162.3872,162.4803,162.2755,162.2848,6420.0
2016-04-25 12:30:00,174.36,174.41,174.05,174.09,5947.0,162.3034,162.3499,162.0148,162.0521,5947.0
2016-04-25 12:40:00,174.09,174.12,173.84,173.97,6386.0,162.0521,162.08,161.8193,161.9404,6386.0
2016-04-25 12:50:00,173.97,174.41,173.97,174.37,2000.0,161.9404,162.3499,161.9404,162.3127,2000.0
2016-04-25 13:00:00,174.31,174.4,174.3,174.3,1801.0,162.2569,162.3406,162.2475,162.2475,1801.0
2016-04-25 13:10:00,174.25,174.57,174.19,174.33,4365.0,162.201,162.4989,162.1451,162.2755,4365.0
2016-04-25 13:20:00,174.15,174.17,173.93,174.08,3120.0,162.1079,162.1265,161.9031,162.0428,3120.0
2016-04-25 13:30:00,174.1,174.21,173.92,173.92,4800.0,162.0614,162.1638,161.8938,161.8938,4800.0
2016-04-25 13:40:00,173.96,174.02,173.7,173.88,7557.0,161.9311,161.9869,161.689,161.8566,7557.0
2016-04-25 13:50:00,173.89,174.32,173.89,174.19,7943.0,161.8659,162.2662,161.8659,162.1451,7943.0
2016-04-25 14:00:00,174.25,174.37,174.08,174.16,6478.0,162.201,162.3127,162.0428,162.1172,6478.0
2016-04-25 14:10:00,174.21,174.42,174.21,174.4,4400.0,162.1638,162.3592,162.1638,162.3406,4400.0
2016-04-25 14:20:00,174.39,174.5,174.23,174.5,3530.0,162.3313,162.4337,162.1824,162.4337,3530.0
2016-04-25 14:30:00,174.65,174.65,174.35,174.42,2100.0,162.5733,162.5733,162.2941,162.3592,2100.0
2016-04-25 14:40:00,174.39,174.5,174.28,174.28,3350.0,162.3313,162.4337,162.2289,162.2289,3350.0
2016-04-25 14:50:00,174.27,174.78,174.26,174.5,14672.0,162.2196,162.6944,162.2103,162.4337,14672.0
2016-04-25 15:00:00,174.54,174.59,174.42,174.45,3615.0,162.4709,162.5175,162.3592,162.3872,3615.0
2016-04-25 15:10:00,174.54,174.54,174.29,174.42,6240.0,162.4709,162.4709,162.2382,162.3592,6240.0
2016-04-25 15:20:00,174.5,175.2,174.33,175.2,35651.0,162.4337,163.0853,162.2755,163.0853,35651.0
2016-04-25 15:30:00,175.19,175.63,175.06,175.4,27343.0,163.076,163.4856,162.955,163.2715,27343.0
2016-04-25 15:40:00,175.43,175.56,175.38,175.53,31484.0,163.2994,163.4204,163.2529,163.3925,31484.0
2016-04-25 15:50:00,175.56,176.16,175.39,176.12,58344.0,163.4204,163.9789,163.2622,163.9417,58344.0
2016-04-26 09:30:00,176.3,176.38,175.01,176.38,2621.0,164.1092,164.1837,162.9084,164.1837,2621.0
2016-04-26 09:40:00,175.85,176.71,175.77,176.5,6272.0,163.6904,164.4909,163.6159,164.2954,6272.0
2016-04-26 09:50:00,176.62,176.79,176.43,176.75,6310.0,164.4071,164.5654,164.2303,164.5281,6310.0
2016-04-26 10:00:00,176.72,177.17,176.58,176.94,6137.0,164.5002,164.9191,164.3699,164.705,6137.0
2016-04-26 10:10:00,176.88,177.25,176.46,177.25,13423.0,164.6491,164.9936,164.2582,164.9936,13423.0
2016-04-26 10:20:00,177.08,177.57,176.99,177.5,5516.0,164.8353,165.2914,164.7515,165.2263,5516.0
2016-04-26 10:30:00,177.46,177.46,176.93,177.0,32900.0,165.189,165.189,164.6957,164.7608,32900.0
2016-04-26 10:40:00,176.96,177.1,176.9,177.04,14700.0,164.7236,164.8539,164.6678,164.7981,14700.0
2016-04-26 10:50:00,177.04,177.16,176.86,176.99,12774.0,164.7981,164.9098,164.6305,164.7515,12774.0
2016-04-26 11:00:00,176.92,177.24,176.64,176.87,48502.0,164.6864,164.9842,164.4257,164.6398,48502.0
2016-04-26 11:10:00,176.92,177.1,176.81,177.05,24200.0,164.6864,164.8539,164.584,164.8074,24200.0
2016-04-26 11:20:00,177.14,177.29,177.01,177.1,5607.0,164.8912,165.0308,164.7702,164.8539,5607.0
2016-04-26 11:30:00,177.07,177.11,176.96,177.09,5332.0,164.826,164.8632,164.7236,164.8446,5332.0
2016-04-26 11:40:00,177.1,177.19,176.94,177.07,8000.0,164.8539,164.9377,164.705,164.826,8000.0
2016-04-26 11:50:00,177.16,177.24,176.99,177.15,6168.0,164.9098,164.9842,164.7515,164.9005,6168.0
2016-04-26 12:00:00,177.12,177.28,177.08,177.23,2100.0,164.8725,165.0215,164.8353,164.9749,2100.0
2016-04-26 12:10:00,177.3,177.66,177.25,177.4,9944.0,165.0401,165.3752,164.9936,165.1332,9944.0
2016-04-26 12:20:00,177.4,177.61,177.4,177.57,1900.0,165.1332,165.3287,165.1332,165.2914,1900.0
2016-04-26 12:30:00,177.61,177.63,177.31,177.48,3500.0,165.3287,165.3473,165.0494,165.2077,3500.0
2016-04-26 12:40:00,177.55,177.55,177.48,177.53,982.0,165.2728,165.2728,165.2077,165.2542,982.0
2016-04-26 12:50:00,177.53,177.62,177.52,177.62,3811.0,165.2542,165.338,165.2449,165.338,3811.0
2016-04-26 13:00:00,177.56,177.79,177.53,177.65,4318.0,165.2821,165.4962,165.2542,165.3659,4318.0
2016-04-26 13:10:00,177.66,177.72,177.57,177.72,2400.0,165.3752,165.4311,165.2914,165.4311,2400.0
2016-04-26 13:20:00,177.7,177.7,177.64,177.64,600.0,165.4124,165.4124,165.3566,165.3566,600.0
2016-04-26 13:30:00,177.57,177.58,177.22,177.28,2751.0,165.2914,165.3007,164.9656,165.0215,2751.0
2016-04-26 13:40:00,177.2,177.34,177.07,177.21,7042.0,164.947,165.0773,164.826,164.9563,7042.0
2016-04-26 13:50:00,177.21,177.33,177.01,177.29,9775.0,164.9563,165.068,164.7702,165.0308,9775.0
2016-04-26 14:00:00,177.25,177.31,177.12,177.22,2100.0,164.9936,165.0494,164.8725,164.9656,2100.0
2016-04-26 14:10:00,177.14,177.28,177.13,177.26,1611.0,164.8912,165.0215,164.8819,165.0029,1611.0
2016-04-26 14:20:00,177.19,177.27,177.19,177.22,1805.0,164.9377,165.0122,164.9377,164.9656,1805.0
2016-04-26 14:30:00,177.25,177.46,177.23,177.45,4881.0,164.9936,165.189,164.9749,165.1797,4881.0
2016-04-26 14:40:00,177.42,177.71,177.42,177.7,3821.0,165.1518,165.4217,165.1518,165.4124,3821.0
2016-04-26 14:50:00,177.59,177.69,177.46,177.51,14926.0,165.31,165.4031,165.189,165.2356,14926.0
2016-04-26 15:00:00,177.51,177.95,177.51,177.79,4555.0,165.2356,165.6452,165.2356,165.4962,4555.0
2016-04-26 15:10:00,177.85,178.02,177.77,177.94,11492.0,165.5521,165.7103,165.4776,165.6358,11492.0
2016-04-26 15:20:00,178.0,178.1,177.86,178.02,24672.0,165.6917,165.7848,165.5614,165.7103,24672.0
2016-04-26 15:30:00,178.03,178.36,178.01,178.18,32583.0,165.7196,166.0268,165.701,165.8592,32583.0
2016-04-26 15:40:00,178.24,178.53,178.02,178.28,72618.0,165.9151,166.185,165.7103,165.9523,72618.0
2016-04-26 15:50:00,178.2,178.76,178.15,178.49,128288.0,165.8779,166.3991,165.8313,166.1478,128288.0
2016-04-27 09:30:00,178.9,179.16,176.6,177.5,8271.0,166.5295,166.7715,164.3885,165.2263,8271.0
2016-04-27 09:40:00,177.35,177.5,176.76,177.47,51294.0,165.0866,165.2263,164.5374,165.1983,51294.0
2016-04-27 09:50:00,177.63,177.84,177.5,177.75,16543.0,165.3473,165.5428,165.2263,165.459,16543.0
2016-04-27 10:00:00,177.66,177.91,177.25,177.54,41963.0,165.3752,165.6079,164.9936,165.2635,41963.0
2016-04-27 10:10:00,177.5,177.99,177.35,177.44,18024.0,165.2263,165.6824,165.0866,165.1704,18024.0
2016-04-27 10:20:00,177.48,177.62,176.92,177.24,16899.0,165.2077,165.338,164.6864,164.9842,16899.0
2016-04-27 10:30:00,177.09,177.15,176.64,176.99,14112.0,164.8446,164.9005,164.4257,164.7515,14112.0
2016-04-27 10:40:00,176.99,177.19,176.9,177.09,22890.0,164.7515,164.9377,164.6678,164.8446,22890.0
2016-04-27 10:50:00,177.06,177.64,177.0,177.6,30000.0,164.8167,165.3566,164.7608,165.3194,30000.0
2016-04-27 11:00:00,177.55,177.56,177.19,177.44,27842.0,165.2728,165.2821,164.9377,165.1704,27842.0
2016-04-27 11:10:00,177.5,177.61,177.38,177.52,33794.0,165.2263,165.3287,165.1146,165.2449,33794.0
2016-04-27 11:20:00,177.57,177.73,177.35,177.49,18776.0,165.2914,165.4404,165.0866,165.217,18776.0
2016-04-27 11:30:00,177.52,177.88,177.5,177.79,6020.0,165.2449,165.58,165.2263,165.4962,6020.0
2016-04-27 11:40:00,177.96,177.96,177.67,177.68,1500.0,165.6545,165.6545,165.3845,165.3938,1500.0
2016-04-27 11:50:00,177.67,177.85,177.54,177.59,5520.0,165.3845,165.5521,165.2635,165.31,5520.0
2016-04-27 12:00:00,177.67,177.67,177.5,177.5,1400.0,165.3845,165.3845,165.2263,165.2263,1400.0
2016-04-27 12:10:00,177.58,177.59,177.44,177.53,1856.0,165.3007,165.31,165.1704,165.2542,1856.0
2016-04-27 12:20:00,177.56,177.71,177.56,177.71,1700.0,165.2821,165.4217,165.2821,165.4217,1700.0
2016-04-27 12:30:00,177.64,177.73,177.25,177.4,4400.0,165.3566,165.4404,164.9936,165.1332,4400.0
2016-04-27 12:40:00,177.42,177.63,177.42,177.5,5400.0,165.1518,165.3473,165.1518,165.2263,5400.0
2016-04-27 12:50:00,177.5,177.5,177.32,177.35,2302.0,165.2263,165.2263,165.0587,165.0866,2302.0
2016-04-27 13:00:00,177.4,177.51,177.25,177.37,11790.0,165.1332,165.2356,164.9936,165.1053,11790.0
2016-04-27 13:10:00,177.33,177.84,177.29,177.77,6920.0,165.068,165.5428,165.0308,165.4776,6920.0
2016-04-27 13:20:00,177.84,177.97,177.55,177.93,9174.0,165.5428,165.6638,165.2728,165.6265,9174.0
2016-04-27 13:30:00,177.92,177.96,177.76,177.95,6904.0,165.6172,165.6545,165.4683,165.6452,6904.0
2016-04-27 13:40:00,178.0,178.03,177.9,177.92,5454.0,165.6917,165.7196,165.5986,165.6172,5454.0
2016-04-27 13:50:00,178.0,178.09,177.67,177.81,26569.0,165.6917,165.7755,165.3845,165.5148,26569.0
2016-04-27 14:00:00,177.66,178.29,177.53,178.12,14171.0,165.3752,165.9616,165.2542,165.8034,14171.0
2016-04-27 14:10:00,178.28,178.28,177.89,178.14,15297.0,165.9523,165.9523,165.5893,165.822,15297.0
2016-04-27 14:20:00,178.13,178.16,177.88,177.89,2387.0,165.8127,165.8406,165.58,165.5893,2387.0
2016-04-27 14:30:00,177.92,178.14,177.76,177.82,12693.0,165.6172,165.822,165.4683,165.5241,12693.0
2016-04-27 14:40:00,177.75,178.1,177.57,177.95,9847.0,165.459,165.7848,165.2914,165.6452,9847.0
2016-04-27 14:50:00,177.88,178.12,177.88,177.91,5500.0,165.58,165.8034,165.58,165.6079,5500.0
2016-04-27 15:00:00,177.83,178.05,177.82,178.0,5401.0,165.5335,165.7382,165.5241,165.6917,5401.0
2016-04-27 15:10:00,178.06,178.28,177.99,178.17,6581.0,165.7475,165.9523,165.6824,165.8499,6581.0
2016-04-27 15:20:00,178.17,178.28,177.96,178.12,10597.0,165.8499,165.9523,165.6545,165.8034,10597.0
2016-04-27 15:30:00,178.14,178.29,178.01,178.16,28930.0,165.822,165.9616,165.701,165.8406,28930.0
2016-04-27 15:40:00,178.2,178.21,177.79,177.9,15886.0,165.8779,165.8872,165.4962,165.5986,15886.0
2016-04-27 15:50:00,177.94,177.94,177.46,177.59,50741.0,165.6358,165.6358,165.189,165.31,50741.0
2016-04-28 09:30:00,177.69,179.4,177.28,178.12,26000.0,165.4031,166.9949,165.0215,165.8034,26000.0
2016-04-28 09:40:00,178.33,178.33,176.88,177.43,11531.0,165.9989,165.9989,164.6491,165.1611,11531.0
2016-04-28 09:50:00,177.75,178.28,177.53,178.28,2254.0,165.459,165.9523,165.2542,165.9523,2254.0
2016-04-28 10:00:00,178.14,178.34,178.01,178.14,3150.0,165.822,166.0082,165.701,165.822,3150.0
2016-04-28 10:10:00,178.23,178.33,177.82,177.98,5350.0,165.9058,165.9989,165.5241,165.6731,5350.0
2016-04-28 10:20:00,177.62,177.71,177.51,177.6,7140.0,165.338,165.4217,165.2356,165.3194,7140.0
2016-04-28 10:30:00,177.6,177.8,177.27,177.41,8052.0,165.3194,165.5055,165.0122,165.1425,8052.0
2016-04-28 10:40:00,177.52,177.66,177.34,177.5,14500.0,165.2449,165.3752,165.0773,165.2263,14500.0
2016-04-28 10:50:00,177.53,178.32,177.53,178.09,8634.0,165.2542,165.9896,165.2542,165.7755,8634.0
2016-04-28 11:00:00,178.09,178.31,177.85,177.88,3591.0,165.7755,165.9803,165.5521,165.58,3591.0
2016-04-28 11:10:00,177.83,178.35,177.74,178.35,3940.0,165.5335,166.0175,165.4497,166.0175,3940.0
2016-04-28 11:20:00,178.47,178.92,178.47,178.49,2100.0,166.1292,166.5481,166.1292,166.1478,2100.0
2016-04-28 11:30:00,178.49,179.08,178.45,178.6,44970.0,166.1478,166.697,166.1106,166.2502,44970.0
2016-04-28 11:40:00,178.41,178.69,178.07,178.57,4500.0,166.0733,166.334,165.7569,166.2223,4500.0
2016-04-28 11:50:00,178.61,178.65,178.4,178.49,3600.0,166.2595,166.2967,166.064,166.1478,3600.0
2016-04-28 12:00:00,178.58,178.82,178.58,178.72,2700.0,166.2316,166.455,166.2316,166.3619,2700.0
2016-04-28 12:10:00,178.71,178.86,178.58,178.58,7661.0,166.3526,166.4922,166.2316,166.2316,7661.0
2016-04-28 12:20:00,178.6,178.83,178.6,178.8,5666.0,166.2502,166.4643,166.2502,166.4364,5666.0
2016-04-28 12:30:00,178.79,178.79,178.67,178.67,3430.0,166.4271,166.4271,166.3154,166.3154,3430.0
2016-04-28 12:40:00,178.73,178.83,178.63,178.83,3480.0,166.3712,166.4643,166.2781,166.4643,3480.0
2016-04-28 12:50:00,178.87,179.15,178.87,179.11,3843.0,166.5015,166.7622,166.5015,166.7249,3843.0
2016-04-28 13:00:00,179.03,179.09,178.96,179.06,1600.0,166.6505,166.7063,166.5853,166.6784,1600.0
2016-04-28 13:10:00,179.09,179.09,178.88,178.94,6800.0,166.7063,166.7063,166.5108,166.5667,6800.0
2016-04-28 13:20:00,179.0,179.0,178.82,178.9,9270.0,166.6225,166.6225,166.455,166.5295,9270.0
2016-04-28 13:30:00,179.0,179.01,178.89,178.99,6300.0,166.6225,166.6319,166.5202,166.6132,6300.0
2016-04-28 13:40:00,178.98,179.09,178.92,178.97,3100.0,166.6039,166.7063,166.5481,166.5946,3100.0
2016-04-28 13:50:00,178.97,178.99,178.72,178.72,1360.0,166.5946,166.6132,166.3619,166.3619,1360.0
2016-04-28 14:00:00,178.71,178.74,178.49,178.49,3570.0,166.3526,166.3805,166.1478,166.1478,3570.0
2016-04-28 14:10:00,178.42,178.43,178.19,178.28,1600.0,166.0827,166.092,165.8686,165.9523,1600.0
2016-04-28 14:20:00,178.23,178.33,178.05,178.21,2276.0,165.9058,165.9989,165.7382,165.8872,2276.0
2016-04-28 14:30:00,178.34,178.42,178.18,178.18,900.0,166.0082,166.0827,165.8592,165.8592,900.0
2016-04-28 14:40:00,178.15,178.56,178.13,178.22,4402.0,165.8313,166.213,165.8127,165.8965,4402.0
2016-04-28 14:50:00,178.17,178.23,177.94,178.06,2529.0,165.8499,165.9058,165.6358,165.7475,2529.0
2016-04-28 15:00:00,178.0,178.11,177.88,177.96,3600.0,165.6917,165.7941,165.58,165.6545,3600.0
2016-04-28 15:10:00,177.89,177.93,177.67,177.71,6413.0,165.5893,165.6265,165.3845,165.4217,6413.0
2016-04-28 15:20:00,177.67,177.78,177.44,177.5,16790.0,165.3845,165.4869,165.1704,165.2263,16790.0
2016-04-28 15:30:00,177.5,177.78,177.43,177.75,11469.0,165.2263,165.4869,165.1611,165.459,11469.0
2016-04-28 15:40:00,177.75,177.91,177.57,177.75,17004.0,165.459,165.6079,165.2914,165.459,17004.0
2016-04-28 15:50:00,177.74,177.99,177.47,177.94,43057.0,165.4497,165.6824,165.1983,165.6358,43057.0
2016-04-29 09:30:00,177.34,178.17,175.22,176.17,39415.0,165.0773,165.8499,163.1039,163.9882,39415.0
2016-04-29 09:40:00,176.01,176.01,175.05,175.22,6300.0,163.8393,163.8393,162.9457,163.1039,6300.0
2016-04-29 09:50:00,175.06,175.76,175.05,175.49,26308.0,162.955,163.6066,162.9457,163.3553,26308.0
2016-04-29 10:00:00,175.58,175.62,175.26,175.34,11885.0,163.439,163.4763,163.1412,163.2156,11885.0
2016-04-29 10:10:00,175.13,175.82,175.13,175.61,8108.0,163.0201,163.6624,163.0201,163.467,8108.0
2016-04-29 10:20:00,175.72,176.38,175.7,176.27,9111.0,163.5694,164.1837,163.5507,164.0813,9111.0
2016-04-29 10:30:00,176.08,176.69,175.98,176.65,37998.0,163.9045,164.4723,163.8114,164.435,37998.0
2016-04-29 10:40:00,176.64,176.87,176.59,176.72,9860.0,164.4257,164.6398,164.3792,164.5002,9860.0
2016-04-29 10:50:00,176.58,177.37,176.46,176.73,13178.0,164.3699,165.1053,164.2582,164.5095,13178.0
2016-04-29 11:00:00,176.73,177.12,176.49,176.73,3080.0,164.5095,164.8725,164.2861,164.5095,3080.0
2016-04-29 11:10:00,176.8,176.9,176.65,176.65,3017.0,164.5747,164.6678,164.435,164.435,3017.0
2016-04-29 11:20:00,176.63,176.65,176.37,176.57,2908.0,164.4164,164.435,164.1744,164.3606,2908.0
2016-04-29 11:30:00,176.41,176.49,175.97,176.25,8100.0,164.2116,164.2861,163.8021,164.0627,8100.0
2016-04-29 11:40:00,176.25,176.25,175.92,176.23,3800.0,164.0627,164.0627,163.7555,164.0441,3800.0
2016-04-29 11:50:00,176.19,176.53,176.05,176.2,3359.0,164.0069,164.3233,163.8765,164.0162,3359.0
2016-04-29 12:00:00,176.14,176.51,175.77,175.77,3760.0,163.9603,164.3047,163.6159,163.6159,3760.0
2016-04-29 12:10:00,175.61,176.46,175.58,176.29,10040.0,163.467,164.2582,163.439,164.0999,10040.0
2016-04-29 12:20:00,176.41,176.51,175.96,176.4,7717.0,164.2116,164.3047,163.7928,164.2023,7717.0
2016-04-29 12:30:00,176.17,176.36,176.07,176.29,1700.0,163.9882,164.1651,163.8952,164.0999,1700.0
2016-04-29 12:40:00,176.27,176.27,176.06,176.15,1930.0,164.0813,164.0813,163.8858,163.9696,1930.0
2016-04-29 12:50:00,175.96,176.19,175.93,176.05,2118.0,163.7928,164.0069,163.7648,163.8765,2118.0
2016-04-29 13:00:00,176.11,176.65,176.11,176.63,3000.0,163.9324,164.435,163.9324,164.4164,3000.0
2016-04-29 13:10:00,176.62,177.08,176.48,177.08,3215.0,164.4071,164.8353,164.2768,164.8353,3215.0
2016-04-29 13:20:00,177.13,177.48,176.67,176.91,9878.0,164.8819,165.2077,164.4537,164.6771,9878.0
2016-04-29 13:30:00,176.9,176.9,176.24,176.24,2650.0,164.6678,164.6678,164.0534,164.0534,2650.0
2016-04-29 13:40:00,176.27,176.31,175.73,175.74,1657.0,164.0813,164.1186,163.5787,163.588,1657.0
2016-04-29 13:50:00,175.87,175.96,175.6,175.7,3483.0,163.709,163.7928,163.4576,163.5507,3483.0
2016-04-29 14:00:00,175.59,175.82,175.49,175.57,6401.0,163.4483,163.6624,163.3553,163.4297,6401.0
2016-04-29 14:10:00,175.53,175.86,175.26,175.34,4356.0,163.3925,163.6997,163.1412,163.2156,4356.0
2016-04-29 14:20:00,175.55,175.55,175.12,175.51,5454.0,163.4111,163.4111,163.0108,163.3739,5454.0
2016-04-29 14:30:00,175.47,175.54,175.19,175.44,6011.0,163.3366,163.4018,163.076,163.3087,6011.0
2016-04-29 14:40:00,175.64,176.04,175.27,176.04,6675.0,163.4949,163.8672,163.1505,163.8672,6675.0
2016-04-29 14:50:00,176.05,176.05,175.37,175.57,6800.0,163.8765,163.8765,163.2436,163.4297,6800.0
2016-04-29 15:00:00,175.4,176.71,175.4,176.43,10100.0,163.2715,164.4909,163.2715,164.2303,10100.0
2016-04-29 15:10:00,176.45,177.08,176.29,177.01,23807.0,164.2489,164.8353,164.0999,164.7702,23807.0
2016-04-29 15:20:00,177.06,177.17,176.83,177.06,15684.0,164.8167,164.9191,164.6026,164.8167,15684.0
2016-04-29 15:30:00,177.14,177.33,177.0,177.07,9400.0,164.8912,165.068,164.7608,164.826,9400.0
2016-04-29 15:40:00,177.19,177.9,177.09,177.29,23889.0,164.9377,165.5986,164.8446,165.0308,23889.0
2016-04-29 15:50:00,177.39,177.56,176.99,177.04,69388.0,165.1239,165.2821,164.7515,164.7981,69388.0
2016-05-02 09:30:00,178.0,178.23,177.52,177.97,9162.0,165.6917,165.9058,165.2449,165.6638,9162.0
2016-05-02 09:40:00,177.93,178.36,177.64,178.1,4570.0,165.6265,166.0268,165.3566,165.7848,4570.0
2016-05-02 09:50:00,178.09,178.09,177.73,178.01,8908.0,165.7755,165.7755,165.4404,165.701,8908.0
2016-05-02 10:00:00,177.96,178.37,177.56,177.95,5458.0,165.6545,166.0361,165.2821,165.6452,5458.0
2016-05-02 10:10:00,178.07,178.37,177.86,178.35,9565.0,165.7569,166.0361,165.5614,166.0175,9565.0
2016-05-02 10:20:00,178.41,178.79,178.17,178.17,8034.0,166.0733,166.4271,165.8499,165.8499,8034.0
2016-05-02 10:30:00,178.2,178.49,178.15,178.27,8588.0,165.8779,166.1478,165.8313,165.943,8588.0
2016-05-02 10:40:00,178.37,178.42,178.11,178.21,5824.0,166.0361,166.0827,165.7941,165.8872,5824.0
2016-05-02 10:50:00,178.22,178.3,177.97,178.21,7499.0,165.8965,165.971,165.6638,165.8872,7499.0
2016-05-02 11:00:00,178.21,178.32,177.93,178.04,8581.0,165.8872,165.9896,165.6265,165.7289,8581.0
2016-05-02 11:10:00,177.95,177.99,177.6,177.6,8294.0,165.6452,165.6824,165.3194,165.3194,8294.0
2016-05-02 11:20:00,177.77,177.96,177.71,177.92,14126.0,165.4776,165.6545,165.4217,165.6172,14126.0
2016-05-02 11:30:00,177.93,178.1,177.69,177.97,30528.0,165.6265,165.7848,165.4031,165.6638,30528.0
2016-05-02 11:40:00,177.92,177.97,177.71,177.89,10000.0,165.6172,165.6638,165.4217,165.5893,10000.0
2016-05-02 11:50:00,177.89,178.14,177.75,177.92,5784.0,165.5893,165.822,165.459,165.6172,5784.0
2016-05-02 12:00:00,178.05,178.16,177.92,177.96,3750.0,165.7382,165.8406,165.6172,165.6545,3750.0
2016-05-02 12:10:00,177.97,178.1,177.89,177.98,5493.0,165.6638,165.7848,165.5893,165.6731,5493.0
2016-05-02 12:20:00,178.03,178.08,177.73,177.74,6300.0,165.7196,165.7662,165.4404,165.4497,6300.0
2016-05-02 12:30:00,177.77,177.86,177.68,177.7,2977.0,165.4776,165.5614,165.3938,165.4124,2977.0
2016-05-02 12:40:00,177.65,177.83,177.64,177.77,6825.0,165.3659,165.5335,165.3566,165.4776,6825.0
2016-05-02 12:50:00,177.8,177.9,177.56,177.71,13623.0,165.5055,165.5986,165.2821,165.4217,13623.0
2016-05-02 13:00:00,177.64,177.75,177.44,177.65,2038.0,165.3566,165.459,165.1704,165.3659,2038.0
2016-05-02 13:10:00,177.63,177.82,177.63,177.63,3400.0,165.3473,165.5241,165.3473,165.3473,3400.0
2016-05-02 13:20:00,177.62,177.67,177.42,177.62,3583.0,165.338,165.3845,165.1518,165.338,3583.0
2016-05-02 13:30:00,177.56,177.65,177.56,177.59,1967.0,165.2821,165.3659,165.2821,165.31,1967.0
2016-05-02 13:40:00,177.6,177.7,177.59,177.65,2800.0,165.3194,165.4124,165.31,165.3659,2800.0
2016-05-02 13:50:00,177.68,177.69,177.51,177.61,5350.0,165.3938,165.4031,165.2356,165.3287,5350.0
2016-05-02 14:00:00,177.62,177.62,177.5,177.5,3000.0,165.338,165.338,165.2263,165.2263,3000.0
2016-05-02 14:10:00,177.55,177.59,177.43,177.44,2300.0,165.2728,165.31,165.1611,165.1704,2300.0
2016-05-02 14:20:00,177.44,177.5,177.32,177.49,2200.0,165.1704,165.2263,165.0587,165.217,2200.0
2016-05-02 14:30:00,177.58,177.6,177.36,177.5,4800.0,165.3007,165.3194,165.0959,165.2263,4800.0
2016-05-02 14:40:00,177.45,177.55,177.45,177.48,7144.0,165.1797,165.2728,165.1797,165.2077,7144.0
2016-05-02 14:50:00,177.46,177.47,177.37,177.4,4100.0,165.189,165.1983,165.1053,165.1332,4100.0
2016-05-02 15:00:00,177.4,177.73,177.37,177.68,7400.0,165.1332,165.4404,165.1053,165.3938,7400.0
2016-05-02 15:10:00,177.74,178.16,177.74,178.0,10302.0,165.4497,165.8406,165.4497,165.6917,10302.0
2016-05-02 15:20:00,178.06,178.08,177.89,178.0,6338.0,165.7475,165.7662,165.5893,165.6917,6338.0
2016-05-02 15:30:00,178.03,178.11,177.86,177.96,22260.0,165.7196,165.7941,165.5614,165.6545,22260.0
2016-05-02 15:40:00,177.96,178.13,177.91,177.94,22193.0,165.6545,165.8127,165.6079,165.6358,22193.0
2016-05-02 15:50:00,177.94,177.95,177.6,177.62,76115.0,165.6358,165.6452,165.3194,165.338,76115.0
2016-05-03 09:30:00,177.12,177.59,176.51,176.95,6430.0,164.8725,165.31,164.3047,164.7143,6430.0
2016-05-03 09:40:00,176.96,177.34,176.63,176.84,10709.0,164.7236,165.0773,164.4164,164.6119,10709.0
2016-05-03 09:50:00,176.75,176.76,176.0,176.68,17179.0,164.5281,164.5374,163.83,164.463,17179.0
2016-05-03 10:00:00,176.68,176.97,176.36,176.92,6800.0,164.463,164.7329,164.1651,164.6864,6800.0
2016-05-03 10:10:00,176.87,177.3,176.54,177.22,5300.0,164.6398,165.0401,164.3327,164.9656,5300.0
2016-05-03 10:20:00,177.09,177.09,176.55,176.92,3700.0,164.8446,164.8446,164.342,164.6864,3700.0
2016-05-03 10:30:00,176.88,177.05,176.62,177.05,3200.0,164.6491,164.8074,164.4071,164.8074,3200.0
2016-05-03 10:40:00,176.99,177.02,176.26,176.38,1974.0,164.7515,164.7795,164.072,164.1837,1974.0
2016-05-03 10:50:00,176.32,176.71,176.08,176.71,21498.0,164.1279,164.4909,163.9045,164.4909,21498.0
2016-05-03 11:00:00,176.77,178.04,176.77,177.45,20032.0,164.5467,165.7289,164.5467,165.1797,20032.0
2016-05-03 11:10:00,177.44,177.64,177.2,177.2,4125.0,165.1704,165.3566,164.947,164.947,4125.0
2016-05-03 11:20:00,177.2,177.33,176.97,177.11,23986.0,164.947,165.068,164.7329,164.8632,23986.0
2016-05-03 11:30:00,177.04,177.04,176.61,176.93,5375.0,164.7981,164.7981,164.3978,164.6957,5375.0
2016-05-03 11:40:00,176.94,177.37,176.87,177.12,3737.0,164.705,165.1053,164.6398,164.8725,3737.0
2016-05-03 11:50:00,177.02,177.17,176.82,177.08,3800.0,164.7795,164.9191,164.5933,164.8353,3800.0
2016-05-03 12:00:00,177.08,177.19,176.92,177.06,2415.0,164.8353,164.9377,164.6864,164.8167,2415.0
2016-05-03 12:10:00,177.03,177.16,176.9,177.07,3900.0,164.7888,164.9098,164.6678,164.826,3900.0
2016-05-03 12:20:00,177.2,177.34,177.03,177.28,4077.0,164.947,165.0773,164.7888,165.0215,4077.0
2016-05-03 12:30:00,177.29,177.36,177.13,177.13,2800.0,165.0308,165.0959,164.8819,164.8819,2800.0
2016-05-03 12:40:00,177.14,177.33,176.87,177.19,6929.0,164.8912,165.068,164.6398,164.9377,6929.0
2016-05-03 12:50:00,177.25,177.25,176.92,176.95,26781.0,164.9936,164.9936,164.6864,164.7143,26781.0
2016-05-03 13:00:00,177.05,177.65,177.05,177.42,2900.0,164.8074,165.3659,164.8074,165.1518,2900.0
2016-05-03 13:10:00,177.37,177.38,177.08,177.15,4066.0,165.1053,165.1146,164.8353,164.9005,4066.0
2016-05-03 13:20:00,177.16,177.16,176.81,176.98,14768.0,164.9098,164.9098,164.584,164.7422,14768.0
2016-05-03 13:30:00,176.87,177.07,176.83,177.07,5236.0,164.6398,164.826,164.6026,164.826,5236.0
2016-05-03 13:40:00,177.21,177.61,177.17,177.61,3964.0,164.9563,165.3287,164.9191,165.3287,3964.0
2016-05-03 13:50:00,177.67,177.89,177.54,177.61,6000.0,165.3845,165.5893,165.2635,165.3287,6000.0
2016-05-03 14:00:00,177.69,178.08,177.68,178.03,2100.0,165.4031,165.7662,165.3938,165.7196,2100.0
2016-05-03 14:10:00,178.05,178.17,177.7,177.79,4100.0,165.7382,165.8499,165.4124,165.4962,4100.0
2016-05-03 14:20:00,177.83,178.12,177.6,178.12,17967.0,165.5335,165.8034,165.3194,165.8034,17967.0
2016-05-03 14:30:00,178.15,178.31,178.13,178.22,6200.0,165.8313,165.9803,165.8127,165.8965,6200.0
2016-05-03 14:40:00,178.15,178.22,177.92,178.05,9000.0,165.8313,165.8965,165.6172,165.7382,9000.0
2016-05-03 14:50:00,177.86,178.16,177.71,178.03,15192.0,165.5614,165.8406,165.4217,165.7196,15192.0
2016-05-03 15:00:00,178.06,178.11,177.77,177.99,9952.0,165.7475,165.7941,165.4776,165.6824,9952.0
2016-05-03 15:10:00,178.05,178.1,177.72,177.87,8866.0,165.7382,165.7848,165.4311,165.5707,8866.0
2016-05-03 15:20:00,177.87,177.93,177.38,177.73,10707.0,165.5707,165.6265,165.1146,165.4404,10707.0
2016-05-03 15:30:00,177.73,177.81,177.55,177.55,24554.0,165.4404,165.5148,165.2728,165.2728,24554.0
2016-05-03 15:40:00,177.54,177.54,176.96,177.21,19906.0,165.2635,165.2635,164.7236,164.9563,19906.0
2016-05-03 15:50:00,177.17,177.42,176.78,176.83,48517.0,164.9191,165.1518,164.5561,164.6026,48517.0
2016-05-04 09:30:00,175.16,177.08,175.0,176.03,8581.0,163.0481,164.8353,162.8991,163.8579,8581.0
2016-05-04 09:40:00,176.46,176.46,175.38,176.04,11304.0,164.2582,164.2582,163.2529,163.8672,11304.0
2016-05-04 09:50:00,176.0,177.0,175.44,177.0,6230.0,163.83,164.7608,163.3087,164.7608,6230.0
2016-05-04 10:00:00,176.99,177.69,176.56,177.4,8200.0,164.7515,165.4031,164.3513,165.1332,8200.0
2016-05-04 10:10:00,177.5,177.5,176.66,176.84,5026.0,165.2263,165.2263,164.4444,164.6119,5026.0
2016-05-04 10:20:00,176.87,177.27,176.82,177.19,4310.0,164.6398,165.0122,164.5933,164.9377,4310.0
2016-05-04 10:30:00,177.2,177.22,175.93,175.93,13672.0,164.947,164.9656,163.7648,163.7648,13672.0
2016-05-04 10:40:00,176.13,176.34,175.76,176.34,3826.0,163.951,164.1465,163.6066,164.1465,3826.0
2016-05-04 10:50:00,176.19,176.84,176.02,176.55,4088.0,164.0069,164.6119,163.8486,164.342,4088.0
2016-05-04 11:00:00,176.3,176.52,175.91,176.03,28979.0,164.1092,164.314,163.7462,163.8579,28979.0
2016-05-04 11:10:00,176.05,176.3,175.76,176.28,4981.0,163.8765,164.1092,163.6066,164.0906,4981.0
2016-05-04 11:20:00,176.54,176.54,175.85,176.25,27589.0,164.3327,164.3327,163.6904,164.0627,27589.0
2016-05-04 11:30:00,175.94,176.36,175.94,176.31,9707.0,163.7741,164.1651,163.7741,164.1186,9707.0
2016-05-04 11:40:00,176.2,176.35,175.93,176.18,14400.0,164.0162,164.1558,163.7648,163.9975,14400.0
2016-05-04 11:50:00,176.22,176.3,175.81,176.12,7400.0,164.0348,164.1092,163.6531,163.9417,7400.0
2016-05-04 12:00:00,175.96,176.18,175.88,176.18,4500.0,163.7928,163.9975,163.7183,163.9975,4500.0
2016-05-04 12:10:00,176.3,176.39,175.97,176.23,6647.0,164.1092,164.193,163.8021,164.0441,6647.0
2016-05-04 12:20:00,176.26,176.26,176.05,176.23,6400.0,164.072,164.072,163.8765,164.0441,6400.0
2016-05-04 12:30:00,176.17,176.26,175.97,176.2,18905.0,163.9882,164.072,163.8021,164.0162,18905.0
2016-05-04 12:40:00,175.94,176.0,175.64,175.91,8350.0,163.7741,163.83,163.4949,163.7462,8350.0
2016-05-04 12:50:00,175.61,175.64,175.13,175.13,3268.0,163.467,163.4949,163.0201,163.0201,3268.0
2016-05-04 13:00:00,175.22,175.39,175.18,175.3,2300.0,163.1039,163.2622,163.0667,163.1784,2300.0
2016-05-04 13:10:00,175.04,176.07,175.04,176.07,8899.0,162.9364,163.8952,162.9364,163.8952,8899.0
2016-05-04 13:20:00,175.94,176.2,175.69,176.01,7100.0,163.7741,164.0162,163.5414,163.8393,7100.0
2016-05-04 13:30:00,176.05,176.05,175.55,175.55,4793.0,163.8765,163.8765,163.4111,163.4111,4793.0
2016-05-04 13:40:00,175.4,175.5,175.02,175.35,4400.0,163.2715,163.3646,162.9178,163.2249,4400.0
2016-05-04 13:50:00,175.45,175.45,175.22,175.37,500.0,163.318,163.318,163.1039,163.2436,500.0
2016-05-04 14:00:00,175.32,175.38,175.0,175.23,4930.0,163.197,163.2529,162.8991,163.1132,4930.0
2016-05-04 14:10:00,175.23,175.25,175.03,175.22,500.0,163.1132,163.1319,162.9271,163.1039,500.0
2016-05-04 14:20:00,175.21,175.69,175.21,175.51,4098.0,163.0946,163.5414,163.0946,163.3739,4098.0
2016-05-04 14:30:00,175.48,175.48,175.19,175.3,1700.0,163.3459,163.3459,163.076,163.1784,1700.0
2016-05-04 14:40:00,175.28,175.33,175.01,175.09,2626.0,163.1598,163.2063,162.9084,162.9829,2626.0
2016-05-04 14:50:00,175.01,175.19,174.88,175.0,3088.0,162.9084,163.076,162.7874,162.8991,3088.0
2016-05-04 15:00:00,174.98,175.04,174.7,174.93,3622.0,162.8805,162.9364,162.6199,162.834,3622.0
2016-05-04 15:10:00,175.01,175.74,174.65,175.45,46627.0,162.9084,163.588,162.5733,163.318,46627.0
2016-05-04 15:20:00,175.24,175.88,175.2,175.74,24038.0,163.1225,163.7183,163.0853,163.588,24038.0
2016-05-04 15:30:00,175.77,175.89,175.46,175.79,16460.0,163.6159,163.7276,163.3273,163.6345,16460.0
2016-05-04 15:40:00,175.82,175.99,175.68,175.78,17179.0,163.6624,163.8207,163.5321,163.6252,17179.0
2016-05-04 15:50:00,175.8,175.95,175.53,175.76,42583.0,163.6438,163.7834,163.3925,163.6066,42583.0
2016-05-05 09:30:00,175.29,176.39,175.18,175.72,7109.0,163.1691,164.193,163.0667,163.5694,7109.0
2016-05-05 09:40:00,175.26,176.31,175.1,175.78,5636.0,163.1412,164.1186,162.9922,163.6252,5636.0
2016-05-05 09:50:00,175.1,175.41,174.56,175.0,9389.0,162.9922,163.2808,162.4896,162.8991,9389.0
2016-05-05 10:00:00,175.23,176.08,174.76,175.88,33599.0,163.1132,163.9045,162.6757,163.7183,33599.0
2016-05-05 10:10:00,175.51,175.9,175.5,175.77,11555.0,163.3739,163.7369,163.3646,163.6159,11555.0
2016-05-05 10:20:00,175.7,175.9,175.56,175.85,12948.0,163.5507,163.7369,163.4204,163.6904,12948.0
2016-05-05 10:30:00,175.71,176.22,175.64,176.03,17946.0,163.56,164.0348,163.4949,163.8579,17946.0
2016-05-05 10:40:00,175.93,176.06,175.64,175.83,14392.0,163.7648,163.8858,163.4949,163.6717,14392.0
2016-05-05 10:50:00,175.82,176.05,175.72,175.79,7641.0,163.6624,163.8765,163.5694,163.6345,7641.0
2016-05-05 11:00:00,175.89,176.21,175.66,175.85,15900.0,163.7276,164.0255,163.5135,163.6904,15900.0
2016-05-05 11:10:00,175.78,175.8,175.26,175.3,13100.0,163.6252,163.6438,163.1412,163.1784,13100.0
2016-05-05 11:20:00,175.22,175.3,174.91,175.22,5556.0,163.1039,163.1784,162.8154,163.1039,5556.0
2016-05-05 11:30:00,175.2,175.32,174.81,175.25,5200.0,163.0853,163.197,162.7223,163.1319,5200.0
2016-05-05 11:40:00,175.21,175.41,174.84,175.28,10145.0,163.0946,163.2808,162.7502,163.1598,10145.0
2016-05-05 11:50:00,175.16,175.35,175.09,175.34,2950.0,163.0481,163.2249,162.9829,163.2156,2950.0
2016-05-05 12:00:00,175.32,175.44,174.88,175.35,16182.0,163.197,163.3087,162.7874,163.2249,16182.0
2016-05-05 12:10:00,175.23,175.64,175.23,175.4,19451.0,163.1132,163.4949,163.1132,163.2715,19451.0
2016-05-05 12:20:00,175.46,175.9,175.46,175.59,7156.0,163.3273,163.7369,163.3273,163.4483,7156.0
2016-05-05 12:30:00,175.56,175.84,175.56,175.75,4987.0,163.4204,163.6811,163.4204,163.5973,4987.0
2016-05-05 12:40:00,175.75,175.75,175.34,175.49,2200.0,163.5973,163.5973,163.2156,163.3553,2200.0
2016-05-05 12:50:00,175.6,175.6,175.44,175.53,2340.0,163.4576,163.4576,163.3087,163.3925,2340.0
2016-05-05 13:00:00,175.44,175.48,175.34,175.46,1100.0,163.3087,163.3459,163.2156,163.3273,1100.0
2016-05-05 13:10:00,175.38,175.4,174.78,174.78,2220.0,163.2529,163.2715,162.6944,162.6944,2220.0
2016-05-05 13:20:00,174.8,175.22,174.73,175.13,24199.0,162.713,163.1039,162.6478,163.0201,24199.0
2016-05-05 13:30:00,175.0,175.14,174.7,174.74,10280.0,162.8991,163.0295,162.6199,162.6571,10280.0
2016-05-05 13:40:00,174.83,174.92,174.64,174.91,4500.0,162.7409,162.8247,162.564,162.8154,4500.0
2016-05-05 13:50:00,174.92,175.05,174.86,174.86,11619.0,162.8247,162.9457,162.7688,162.7688,11619.0
2016-05-05 14:00:00,174.91,175.12,174.77,174.89,18481.0,162.8154,163.0108,162.685,162.7967,18481.0
2016-05-05 14:10:00,174.86,175.11,174.69,174.74,12207.0,162.7688,163.0015,162.6106,162.6571,12207.0
2016-05-05 14:20:00,174.76,174.9,174.62,174.74,6232.0,162.6757,162.8061,162.5454,162.6571,6232.0
2016-05-05 14:30:00,174.83,175.19,174.83,174.91,30684.0,162.7409,163.076,162.7409,162.8154,30684.0
2016-05-05 14:40:00,174.9,175.05,174.79,175.0,9881.0,162.8061,162.9457,162.7037,162.8991,9881.0
2016-05-05 14:50:00,174.99,175.29,174.84,175.01,20844.0,162.8898,163.1691,162.7502,162.9084,20844.0
2016-05-05 15:00:00,175.0,175.16,174.83,174.85,7578.0,162.8991,163.0481,162.7409,162.7595,7578.0
2016-05-05 15:10:00,174.9,175.0,174.63,174.63,4403.0,162.8061,162.8991,162.5547,162.5547,4403.0
2016-05-05 15:20:00,174.62,174.67,174.14,174.15,10320.0,162.5454,162.592,162.0986,162.1079,10320.0
2016-05-05 15:30:00,174.15,174.33,173.99,174.08,17343.0,162.1079,162.2755,161.959,162.0428,17343.0
2016-05-05 15:40:00,174.16,174.65,174.1,174.59,45571.0,162.1172,162.5733,162.0614,162.5175,45571.0
2016-05-05 15:50:00,174.55,174.7,174.06,174.39,192311.0,162.4803,162.6199,162.0241,162.3313,192311.0
2016-05-06 09:30:00,173.0,174.44,170.77,171.62,44338.0,161.0374,162.3779,158.9616,159.7529,44338.0
2016-05-06 09:40:00,171.52,172.85,171.52,171.91,153947.0,159.6598,160.8978,159.6598,160.0228,153947.0
2016-05-06 09:50:00,172.47,172.7,171.61,171.63,47873.0,160.5441,160.7582,159.7435,159.7622,47873.0
2016-05-06 10:00:00,171.84,172.33,171.48,172.17,31850.0,159.9576,160.4138,159.6225,160.2648,31850.0
2016-05-06 10:10:00,172.34,172.34,171.36,171.57,16073.0,160.4231,160.4231,159.5108,159.7063,16073.0
2016-05-06 10:20:00,171.38,171.53,171.05,171.4,7600.0,159.5295,159.6691,159.2223,159.5481,7600.0
2016-05-06 10:30:00,171.41,171.41,170.0,170.64,42886.0,159.5574,159.5574,158.2449,158.8406,42886.0
2016-05-06 10:40:00,170.87,171.06,170.61,170.88,8046.0,159.0547,159.2316,158.8127,159.064,8046.0
2016-05-06 10:50:00,170.77,171.17,170.57,170.82,7963.0,158.9616,159.334,158.7755,159.0082,7963.0
2016-05-06 11:00:00,170.77,170.85,170.66,170.78,39820.0,158.9616,159.0361,158.8592,158.9709,39820.0
2016-05-06 11:10:00,170.75,170.97,170.6,170.6,13705.0,158.943,159.1478,158.8034,158.8034,13705.0
2016-05-06 11:20:00,170.56,170.85,170.49,170.76,19379.0,158.7662,159.0361,158.701,158.9523,19379.0
2016-05-06 11:30:00,170.76,171.17,170.69,171.16,18409.0,158.9523,159.334,158.8872,159.3247,18409.0
2016-05-06 11:40:00,171.21,171.49,171.17,171.3,11910.0,159.3712,159.6318,159.334,159.455,11910.0
2016-05-06 11:50:00,171.25,171.25,170.3,170.69,10485.0,159.4084,159.4084,158.5241,158.8872,10485.0
2016-05-06 12:00:00,170.52,170.67,170.44,170.5,3100.0,158.7289,158.8685,158.6545,158.7103,3100.0
2016-05-06 12:10:00,170.55,170.68,170.02,170.4,18765.0,158.7568,158.8779,158.2635,158.6172,18765.0
2016-05-06 12:20:00,170.37,170.48,170.26,170.39,9905.0,158.5893,158.6917,158.4869,158.6079,9905.0
2016-05-06 12:30:00,170.4,170.43,170.14,170.14,5101.0,158.6172,158.6451,158.3752,158.3752,5101.0
2016-05-06 12:40:00,170.13,170.13,169.85,170.02,27382.0,158.3659,158.3659,158.1052,158.2635,27382.0
2016-05-06 12:50:00,169.99,170.05,169.82,170.0,25807.0,158.2356,158.2914,158.0773,158.2449,25807.0
2016-05-06 13:00:00,170.0,170.22,169.87,170.13,20460.0,158.2449,158.4497,158.1239,158.3659,20460.0
2016-05-06 13:10:00,170.17,170.25,169.9,169.96,14480.0,158.4031,158.4776,158.1518,158.2076,14480.0
2016-05-06 13:20:00,169.91,170.38,169.62,170.38,18990.0,158.1611,158.5986,157.8912,158.5986,18990.0
2016-05-06 13:30:00,170.38,170.38,170.07,170.17,7773.0,158.5986,158.5986,158.31,158.4031,7773.0
2016-05-06 13:40:00,170.14,170.14,169.81,169.82,4814.0,158.3752,158.3752,158.068,158.0773,4814.0
2016-05-06 13:50:00,169.78,170.14,169.72,170.14,9400.0,158.0401,158.3752,157.9842,158.3752,9400.0
2016-05-06 14:00:00,170.14,170.62,170.1,170.56,9325.0,158.3752,158.822,158.338,158.7662,9325.0
2016-05-06 14:10:00,170.56,170.72,170.44,170.67,7936.0,158.7662,158.9151,158.6545,158.8685,7936.0
2016-05-06 14:20:00,170.78,170.78,170.24,170.47,18394.0,158.9709,158.9709,158.4683,158.6824,18394.0
2016-05-06 14:30:00,170.47,170.48,170.18,170.25,5932.0,158.6824,158.6917,158.4124,158.4776,5932.0
2016-05-06 14:40:00,170.38,170.43,170.17,170.21,18129.0,158.5986,158.6451,158.4031,158.4404,18129.0
2016-05-06 14:50:00,170.21,170.52,170.21,170.39,20615.0,158.4404,158.7289,158.4404,158.6079,20615.0
2016-05-06 15:00:00,170.39,170.59,170.27,170.52,44549.0,158.6079,158.7941,158.4962,158.7289,44549.0
2016-05-06 15:10:00,170.52,170.65,170.39,170.52,17020.0,158.7289,158.8499,158.6079,158.7289,17020.0
2016-05-06 15:20:00,170.6,170.82,170.51,170.53,11414.0,158.8034,159.0082,158.7196,158.7382,11414.0
2016-05-06 15:30:00,170.61,170.75,170.5,170.69,13315.0,158.8127,158.943,158.7103,158.8872,13315.0
2016-05-06 15:40:00,170.67,170.67,170.19,170.38,58799.0,158.8685,158.8685,158.4217,158.5986,58799.0
2016-05-06 15:50:00,170.43,170.73,170.36,170.72,95884.0,158.6451,158.9244,158.58,158.9151,95884.0
2016-05-09 09:30:00,171.39,171.89,170.5,171.88,7497.0,159.5388,160.0042,158.7103,159.9949,7497.0
2016-05-09 09:40:00,171.83,173.3,171.52,173.3,50679.0,159.9483,161.3167,159.6598,161.3167,50679.0
2016-05-09 09:50:00,173.32,173.5,172.85,173.5,49453.0,161.3353,161.5029,160.8978,161.5029,49453.0
2016-05-09 10:00:00,173.5,173.91,172.96,172.99,28556.0,161.5029,161.8845,161.0002,161.0281,28556.0
2016-05-09 10:10:00,172.96,173.14,172.77,172.89,19064.0,161.0002,161.1678,160.8233,160.935,19064.0
2016-05-09 10:20:00,172.89,172.95,172.41,172.49,9338.0,160.935,160.9909,160.4882,160.5627,9338.0
2016-05-09 10:30:00,172.42,172.43,172.05,172.37,9694.0,160.4975,160.5068,160.1531,160.451,9694.0
2016-05-09 10:40:00,172.39,172.56,172.17,172.35,3704.0,160.4696,160.6279,160.2648,160.4324,3704.0
2016-05-09 10:50:00,172.38,172.53,172.16,172.51,9339.0,160.4603,160.5999,160.2555,160.5813,9339.0
2016-05-09 11:00:00,172.53,172.66,172.24,172.3,5346.0,160.5999,160.7209,160.33,160.3858,5346.0
2016-05-09 11:10:00,172.22,172.22,171.56,171.56,5477.0,160.3114,160.3114,159.697,159.697,5477.0
2016-05-09 11:20:00,171.57,172.16,171.57,171.92,15403.0,159.7063,160.2555,159.7063,160.0321,15403.0
2016-05-09 11:30:00,171.96,172.03,171.74,171.89,12973.0,160.0693,160.1345,159.8646,160.0042,12973.0
2016-05-09 11:40:00,171.87,172.07,171.77,172.07,11367.0,159.9856,160.1717,159.8925,160.1717,11367.0
2016-05-09 11:50:00,172.14,172.14,171.72,171.86,10338.0,160.2369,160.2369,159.8459,159.9763,10338.0
2016-05-09 12:00:00,171.83,172.1,171.83,171.96,10001.0,159.9483,160.1997,159.9483,160.0693,10001.0
2016-05-09 12:10:00,171.93,172.04,171.75,171.89,10914.0,160.0414,160.1438,159.8739,160.0042,10914.0
2016-05-09 12:20:00,171.79,171.89,171.54,171.67,11039.0,159.9111,160.0042,159.6784,159.7994,11039.0
2016-05-09 12:30:00,171.68,171.9,171.68,171.81,6992.0,159.8087,160.0135,159.8087,159.9297,6992.0
2016-05-09 12:40:00,171.81,171.83,171.22,171.22,9862.0,159.9297,159.9483,159.3805,159.3805,9862.0
2016-05-09 12:50:00,171.28,171.29,170.89,171.18,9886.0,159.4364,159.4457,159.0733,159.3433,9886.0
2016-05-09 13:00:00,171.27,171.35,171.26,171.35,1600.0,159.4271,159.5015,159.4178,159.5015,1600.0
2016-05-09 13:10:00,171.28,171.44,171.19,171.4,12435.0,159.4364,159.5853,159.3526,159.5481,12435.0
2016-05-09 13:20:00,171.37,171.4,171.21,171.25,5321.0,159.5201,159.5481,159.3712,159.4084,5321.0
2016-05-09 13:30:00,171.2,171.37,171.2,171.33,10947.0,159.3619,159.5201,159.3619,159.4829,10947.0
2016-05-09 13:40:00,171.34,171.34,171.02,171.11,7775.0,159.4922,159.4922,159.1943,159.2781,7775.0
2016-05-09 13:50:00,171.12,171.22,171.0,171.09,22018.0,159.2874,159.3805,159.1757,159.2595,22018.0
2016-05-09 14:00:00,171.11,171.34,171.02,171.34,11891.0,159.2781,159.4922,159.1943,159.4922,11891.0
2016-05-09 14:10:00,171.29,171.47,171.29,171.46,3454.0,159.4457,159.6132,159.4457,159.6039,3454.0
2016-05-09 14:20:00,171.41,171.75,171.41,171.74,13198.0,159.5574,159.8739,159.5574,159.8646,13198.0
2016-05-09 14:30:00,171.75,171.76,171.3,171.45,13279.0,159.8739,159.8832,159.455,159.5946,13279.0
2016-05-09 14:40:00,171.44,171.44,171.2,171.25,8053.0,159.5853,159.5853,159.3619,159.4084,8053.0
2016-05-09 14:50:00,171.21,171.58,171.21,171.54,12285.0,159.3712,159.7156,159.3712,159.6784,12285.0
2016-05-09 15:00:00,171.55,171.57,171.33,171.33,6600.0,159.6877,159.7063,159.4829,159.4829,6600.0
2016-05-09 15:10:00,171.32,171.42,171.22,171.37,12163.0,159.4736,159.5667,159.3805,159.5201,12163.0
2016-05-09 15:20:00,171.36,171.42,171.24,171.24,5811.0,159.5108,159.5667,159.3991,159.3991,5811.0
2016-05-09 15:30:00,171.24,171.24,171.0,171.16,16083.0,159.3991,159.3991,159.1757,159.3247,16083.0
2016-05-09 15:40:00,171.17,171.23,171.03,171.22,20620.0,159.334,159.3898,159.2037,159.3805,20620.0
2016-05-09 15:50:00,171.22,171.36,171.15,171.34,43948.0,159.3805,159.5108,159.3154,159.4922,43948.0
2016-05-10 09:30:00,171.59,172.76,171.31,172.07,8784.0,159.7249,160.814,159.4643,160.1717,8784.0
2016-05-10 09:40:00,172.04,172.28,171.56,171.78,16105.0,160.1438,160.3672,159.697,159.9018,16105.0
2016-05-10 09:50:00,171.79,171.95,171.53,171.91,1400.0,159.9111,160.06,159.6691,160.0228,1400.0
2016-05-10 10:00:00,171.95,172.26,171.86,172.06,17032.0,160.06,160.3486,159.9763,160.1624,17032.0
2016-05-10 10:10:00,172.11,172.75,172.11,172.53,8192.0,160.209,160.8047,160.209,160.5999,8192.0
2016-05-10 10:20:00,172.63,173.13,172.63,172.7,5524.0,160.693,161.1584,160.693,160.7582,5524.0
2016-05-10 10:30:00,172.67,173.15,172.59,173.15,12986.0,160.7303,161.1771,160.6558,161.1771,12986.0
2016-05-10 10:40:00,173.33,173.35,173.0,173.02,17009.0,161.3446,161.3632,161.0374,161.0561,17009.0
2016-05-10 10:50:00,173.01,173.2,172.95,173.05,5010.0,161.0467,161.2236,160.9909,161.084,5010.0
2016-05-10 11:00:00,173.1,173.1,172.92,172.99,5400.0,161.1305,161.1305,160.963,161.0281,5400.0
2016-05-10 11:10:00,173.0,173.0,172.73,172.96,35132.0,161.0374,161.0374,160.7861,161.0002,35132.0
2016-05-10 11:20:00,172.95,173.44,172.84,173.23,15678.0,160.9909,161.447,160.8885,161.2515,15678.0
2016-05-10 11:30:00,173.23,173.28,172.73,172.99,23398.0,161.2515,161.2981,160.7861,161.0281,23398.0
2016-05-10 11:40:00,172.9,173.13,172.55,173.13,19774.0,160.9443,161.1584,160.6186,161.1584,19774.0
2016-05-10 11:50:00,173.13,174.09,173.13,174.09,10390.0,161.1584,162.0521,161.1584,162.0521,10390.0
2016-05-10 12:00:00,174.04,174.22,173.45,174.21,17222.0,162.0055,162.1731,161.4563,162.1638,17222.0
2016-05-10 12:10:00,174.15,174.21,173.71,174.07,10700.0,162.1079,162.1638,161.6983,162.0334,10700.0
2016-05-10 12:20:00,173.86,174.05,173.74,173.74,7900.0,161.838,162.0148,161.7263,161.7263,7900.0
2016-05-10 12:30:00,173.74,173.85,173.6,173.6,4018.0,161.7263,161.8287,161.5959,161.5959,4018.0
2016-05-10 12:40:00,173.54,173.8,173.51,173.52,4200.0,161.5401,161.7821,161.5122,161.5215,4200.0
2016-05-10 12:50:00,173.5,173.65,173.44,173.51,2305.0,161.5029,161.6425,161.447,161.5122,2305.0
2016-05-10 13:00:00,173.55,173.55,172.95,172.99,8686.0,161.5494,161.5494,160.9909,161.0281,8686.0
2016-05-10 13:10:00,172.91,172.96,172.72,172.87,11902.0,160.9537,161.0002,160.7768,160.9164,11902.0
2016-05-10 13:20:00,172.84,172.9,172.68,172.81,11242.0,160.8885,160.9443,160.7396,160.8606,11242.0
2016-05-10 13:30:00,172.81,172.87,172.68,172.82,11834.0,160.8606,160.9164,160.7396,160.8699,11834.0
2016-05-10 13:40:00,172.82,173.52,172.82,173.52,1500.0,160.8699,161.5215,160.8699,161.5215,1500.0
2016-05-10 13:50:00,173.49,173.71,173.45,173.5,19316.0,161.4936,161.6983,161.4563,161.5029,19316.0
2016-05-10 14:00:00,173.41,173.6,173.22,173.48,13400.0,161.4191,161.5959,161.2422,161.4842,13400.0
2016-05-10 14:10:00,173.49,173.82,173.49,173.75,17859.0,161.4936,161.8007,161.4936,161.7356,17859.0
2016-05-10 14:20:00,173.72,173.72,173.46,173.64,10710.0,161.7076,161.7076,161.4656,161.6332,10710.0
2016-05-10 14:30:00,173.59,173.62,173.47,173.49,3419.0,161.5866,161.6146,161.4749,161.4936,3419.0
2016-05-10 14:40:00,173.54,173.62,173.23,173.23,8931.0,161.5401,161.6146,161.2515,161.2515,8931.0
2016-05-10 14:50:00,173.17,173.65,173.13,173.37,9511.0,161.1957,161.6425,161.1584,161.3818,9511.0
2016-05-10 15:00:00,173.24,173.78,173.24,173.71,5813.0,161.2608,161.7635,161.2608,161.6983,5813.0
2016-05-10 15:10:00,173.78,173.8,173.63,173.68,10372.0,161.7635,161.7821,161.6239,161.6704,10372.0
2016-05-10 15:20:00,173.68,173.82,173.58,173.76,17104.0,161.6704,161.8007,161.5773,161.7449,17104.0
2016-05-10 15:30:00,173.7,173.74,173.57,173.57,7549.0,161.689,161.7263,161.568,161.568,7549.0
2016-05-10 15:40:00,173.57,173.79,173.46,173.51,19436.0,161.568,161.7728,161.4656,161.5122,19436.0
2016-05-10 15:50:00,173.56,173.71,173.44,173.54,43585.0,161.5587,161.6983,161.447,161.5401,43585.0
2016-05-11 09:30:00,173.97,174.99,171.8,173.33,24817.0,161.9404,162.8898,159.9204,161.3446,24817.0
2016-05-11 09:40:00,173.51,173.7,173.28,173.67,16197.0,161.5122,161.689,161.2981,161.6611,16197.0
2016-05-11 09:50:00,173.61,173.63,172.4,172.41,6270.0,161.6053,161.6239,160.4789,160.4882,6270.0
2016-05-11 10:00:00,172.32,172.84,171.95,172.84,18769.0,160.4045,160.8885,160.06,160.8885,18769.0
2016-05-11 10:10:00,172.74,172.97,172.58,172.73,3825.0,160.7954,161.0095,160.6465,160.7861,3825.0
2016-05-11 10:20:00,172.75,173.07,172.61,172.87,10290.0,160.8047,161.1026,160.6744,160.9164,10290.0
2016-05-11 10:30:00,172.8,172.96,172.54,172.58,5774.0,160.8513,161.0002,160.6092,160.6465,5774.0
2016-05-11 10:40:00,172.63,172.7,172.27,172.54,16413.0,160.693,160.7582,160.3579,160.6092,16413.0
2016-05-11 10:50:00,172.39,172.57,172.32,172.36,5301.0,160.4696,160.6372,160.4045,160.4417,5301.0
2016-05-11 11:00:00,172.36,172.36,171.77,172.04,14689.0,160.4417,160.4417,159.8925,160.1438,14689.0
2016-05-11 11:10:00,172.04,172.16,171.74,171.95,6504.0,160.1438,160.2555,159.8646,160.06,6504.0
2016-05-11 11:20:00,171.91,171.94,171.47,171.83,21857.0,160.0228,160.0507,159.6132,159.9483,21857.0
2016-05-11 11:30:00,171.77,171.97,171.73,171.92,3522.0,159.8925,160.0787,159.8553,160.0321,3522.0
2016-05-11 11:40:00,171.91,172.12,171.91,171.94,20041.0,160.0228,160.2183,160.0228,160.0507,20041.0
2016-05-11 11:50:00,171.83,172.03,171.79,171.88,9066.0,159.9483,160.1345,159.9111,159.9949,9066.0
2016-05-11 12:00:00,171.84,172.03,171.76,172.03,3628.0,159.9576,160.1345,159.8832,160.1345,3628.0
2016-05-11 12:10:00,172.02,172.03,171.84,172.0,11965.0,160.1252,160.1345,159.9576,160.1066,11965.0
2016-05-11 12:20:00,171.98,172.08,171.89,171.98,9352.0,160.088,160.181,160.0042,160.088,9352.0
2016-05-11 12:30:00,171.97,172.03,171.91,171.98,3985.0,160.0787,160.1345,160.0228,160.088,3985.0
2016-05-11 12:40:00,171.93,172.05,171.79,171.84,3690.0,160.0414,160.1531,159.9111,159.9576,3690.0
2016-05-11 12:50:00,171.84,171.92,171.53,171.57,7965.0,159.9576,160.0321,159.6691,159.7063,7965.0
2016-05-11 13:00:00,171.57,171.67,171.1,171.1,6121.0,159.7063,159.7994,159.2688,159.2688,6121.0
2016-05-11 13:10:00,171.1,171.1,170.59,170.67,8707.0,159.2688,159.2688,158.7941,158.8685,8707.0
2016-05-11 13:20:00,170.73,171.12,170.73,170.92,8166.0,158.9244,159.2874,158.9244,159.1013,8166.0
2016-05-11 13:30:00,170.93,171.02,170.65,170.75,7674.0,159.1106,159.1943,158.8499,158.943,7674.0
2016-05-11 13:40:00,170.73,170.87,170.67,170.77,9558.0,158.9244,159.0547,158.8685,158.9616,9558.0
2016-05-11 13:50:00,170.8,170.96,170.8,170.91,7592.0,158.9896,159.1385,158.9896,159.092,7592.0
2016-05-11 14:00:00,170.91,170.93,170.61,170.61,7534.0,159.092,159.1106,158.8127,158.8127,7534.0
2016-05-11 14:10:00,170.52,170.63,170.28,170.32,5950.0,158.7289,158.8313,158.5055,158.5427,5950.0
2016-05-11 14:20:00,170.32,170.39,170.11,170.12,8988.0,158.5427,158.6079,158.3473,158.3566,8988.0
2016-05-11 14:30:00,170.11,170.24,170.03,170.1,10025.0,158.3473,158.4683,158.2728,158.338,10025.0
2016-05-11 14:40:00,170.08,170.2,169.71,170.0,15800.0,158.3193,158.431,157.9749,158.2449,15800.0
2016-05-11 14:50:00,170.06,170.39,170.06,170.39,5576.0,158.3007,158.6079,158.3007,158.6079,5576.0
2016-05-11 15:00:00,170.37,170.5,170.32,170.5,2500.0,158.5893,158.7103,158.5427,158.7103,2500.0
2016-05-11 15:10:00,170.47,170.67,170.37,170.45,10975.0,158.6824,158.8685,158.5893,158.6638,10975.0
2016-05-11 15:20:00,170.46,170.55,170.26,170.27,4359.0,158.6731,158.7568,158.4869,158.4962,4359.0
2016-05-11 15:30:00,170.31,170.41,170.21,170.37,6891.0,158.5334,158.6265,158.4404,158.5893,6891.0
2016-05-11 15:40:00,170.36,170.37,170.0,170.0,8618.0,158.58,158.5893,158.2449,158.2449,8618.0
2016-05-11 15:50:00,170.03,170.18,169.93,170.1,30426.0,158.2728,158.4124,158.1797,158.338,30426.0
2016-05-12 09:30:00,170.1,171.52,168.41,170.05,9332.0,158.338,159.6598,156.7648,158.2914,9332.0
2016-05-12 09:40:00,170.02,170.63,169.92,170.35,8373.0,158.2635,158.8313,158.1704,158.5707,8373.0
2016-05-12 09:50:00,170.34,170.6,170.14,170.25,13804.0,158.5614,158.8034,158.3752,158.4776,13804.0
2016-05-12 10:00:00,170.22,170.41,169.91,169.96,15816.0,158.4497,158.6265,158.1611,158.2076,15816.0
2016-05-12 10:10:00,169.89,170.21,169.75,169.97,12906.0,158.1425,158.4404,158.0122,158.217,12906.0
2016-05-12 10:20:00,169.73,170.01,169.73,169.79,7529.0,157.9935,158.2542,157.9935,158.0494,7529.0
2016-05-12 10:30:00,169.61,169.83,169.38,169.67,30425.0,157.8818,158.0866,157.6677,157.9377,30425.0
2016-05-12 10:40:00,169.64,169.64,169.18,169.41,13317.0,157.9098,157.9098,157.4816,157.6957,13317.0
2016-05-12 10:50:00,169.46,169.99,169.35,169.74,19646.0,157.7422,158.2356,157.6398,158.0029,19646.0
2016-05-12 11:00:00,169.78,169.99,169.47,169.55,10388.0,158.0401,158.2356,157.7515,157.826,10388.0
2016-05-12 11:10:00,169.62,169.77,169.45,169.46,8984.0,157.8912,158.0308,157.7329,157.7422,8984.0
2016-05-12 11:20:00,169.5,169.61,169.03,169.2,14668.0,157.7795,157.8818,157.342,157.5002,14668.0
2016-05-12 11:30:00,169.21,169.21,168.82,169.13,14217.0,157.5095,157.5095,157.1465,157.435,14217.0
2016-05-12 11:40:00,169.07,169.2,168.92,169.01,15699.0,157.3792,157.5002,157.2396,157.3233,15699.0
2016-05-12 11:50:00,168.96,168.98,168.34,168.42,9866.0,157.2768,157.2954,156.6997,156.7741,9866.0
2016-05-12 12:00:00,168.28,168.28,167.93,167.98,2815.0,156.6438,156.6438,156.318,156.3646,2815.0
2016-05-12 12:10:00,167.91,168.38,167.91,168.11,17139.0,156.2994,156.7369,156.2994,156.4856,17139.0
2016-05-12 12:20:00,167.84,168.05,167.71,167.86,7700.0,156.2342,156.4297,156.1132,156.2529,7700.0
2016-05-12 12:30:00,167.86,167.9,167.28,167.28,7450.0,156.2529,156.2901,155.713,155.713,7450.0
2016-05-12 12:40:00,167.3,167.95,167.22,167.91,21966.0,155.7316,156.3366,155.6571,156.2994,21966.0
2016-05-12 12:50:00,167.77,167.82,167.69,167.72,7499.0,156.1691,156.2156,156.0946,156.1225,7499.0
2016-05-12 13:00:00,167.71,167.72,167.27,167.41,6879.0,156.1132,156.1225,155.7037,155.834,6879.0
2016-05-12 13:10:00,167.27,167.34,166.82,166.83,11566.0,155.7037,155.7688,155.2848,155.2941,11566.0
2016-05-12 13:20:00,166.88,166.94,166.73,166.85,15965.0,155.3406,155.3965,155.201,155.3127,15965.0
2016-05-12 13:30:00,166.9,167.13,166.67,166.67,7541.0,155.3592,155.5733,155.1451,155.1451,7541.0
2016-05-12 13:40:00,166.6,166.77,166.55,166.65,18289.0,155.08,155.2382,155.0334,155.1265,18289.0
2016-05-12 13:50:00,166.58,166.58,166.33,166.39,5481.0,155.0614,155.0614,154.8286,154.8845,5481.0
2016-05-12 14:00:00,166.41,166.46,166.06,166.3,15951.0,154.9031,154.9497,154.5773,154.8007,15951.0
2016-05-12 14:10:00,166.31,166.88,166.26,166.68,20586.0,154.81,155.3406,154.7635,155.1544,20586.0
2016-05-12 14:20:00,166.64,167.33,166.61,167.32,46748.0,155.1172,155.7595,155.0893,155.7502,46748.0
2016-05-12 14:30:00,167.28,167.33,166.86,166.96,11425.0,155.713,155.7595,155.322,155.4151,11425.0
2016-05-12 14:40:00,166.9,167.09,166.83,167.03,25895.0,155.3592,155.5361,155.2941,155.4802,25895.0
2016-05-12 14:50:00,167.04,167.47,167.02,167.19,28028.0,155.4896,155.8898,155.4709,155.6292,28028.0
2016-05-12 15:00:00,167.22,167.23,166.61,166.62,10413.0,155.6571,155.6664,155.0893,155.0986,10413.0
2016-05-12 15:10:00,166.53,166.61,166.21,166.35,27993.0,155.0148,155.0893,154.7169,154.8473,27993.0
2016-05-12 15:20:00,166.36,166.44,165.89,166.03,23223.0,154.8566,154.931,154.4191,154.5494,23223.0
2016-05-12 15:30:00,166.0,166.25,165.93,166.2,25945.0,154.5215,154.7542,154.4563,154.7076,25945.0
2016-05-12 15:40:00,166.22,166.38,165.82,165.87,26022.0,154.7263,154.8752,154.3539,154.4005,26022.0
2016-05-12 15:50:00,165.93,165.97,165.55,165.94,52856.0,154.4563,154.4935,154.1026,154.4656,52856.0
2016-05-13 09:30:00,165.88,166.12,165.36,166.0,17526.0,154.4098,154.6332,153.9257,154.5215,17526.0
2016-05-13 09:40:00,165.89,166.5,165.89,166.26,29574.0,154.4191,154.9869,154.4191,154.7635,29574.0
2016-05-13 09:50:00,166.22,166.57,165.32,166.18,42990.0,154.7263,155.0521,153.8885,154.689,42990.0
2016-05-13 10:00:00,166.13,166.61,165.95,166.16,20730.0,154.6425,155.0893,154.4749,154.6704,20730.0
2016-05-13 10:10:00,166.0,166.0,165.19,165.66,12229.0,154.5215,154.5215,153.7675,154.205,12229.0
2016-05-13 10:20:00,165.57,166.19,165.57,165.94,12569.0,154.1212,154.6983,154.1212,154.4656,12569.0
2016-05-13 10:30:00,165.99,166.17,165.15,165.59,35062.0,154.5122,154.6797,153.7302,154.1398,35062.0
2016-05-13 10:40:00,165.54,165.6,164.33,164.5,143643.0,154.0933,154.1491,152.9669,153.1252,143643.0
2016-05-13 10:50:00,164.62,165.13,161.75,162.67,177095.0,153.2369,153.7116,150.5653,151.4217,177095.0
2016-05-13 11:00:00,162.98,163.3,161.01,161.47,287552.0,151.7103,152.0082,149.8765,150.3047,287552.0
2016-05-13 11:10:00,161.28,163.0,160.65,162.47,208023.0,150.1278,151.7289,149.5414,151.2356,208023.0
2016-05-13 11:20:00,162.53,162.98,161.57,161.73,137112.0,151.2914,151.7103,150.3978,150.5467,137112.0
2016-05-13 11:30:00,161.78,162.55,161.74,162.05,33412.0,150.5933,151.31,150.556,150.8446,33412.0
2016-05-13 11:40:00,162.06,162.29,161.83,161.96,36858.0,150.8539,151.068,150.6398,150.7608,36858.0
2016-05-13 11:50:00,161.96,162.32,161.58,161.74,76566.0,150.7608,151.0959,150.4071,150.556,76566.0
2016-05-13 12:00:00,161.64,162.38,161.61,161.99,28671.0,150.463,151.1518,150.435,150.7888,28671.0
2016-05-13 12:10:00,162.07,163.78,161.93,163.5,47314.0,150.8632,152.455,150.7329,152.1943,47314.0
2016-05-13 12:20:00,163.5,164.0,163.5,163.84,63207.0,152.1943,152.6598,152.1943,152.5108,63207.0
2016-05-13 12:30:00,163.88,164.49,163.8,164.43,19847.0,152.5481,153.1159,152.4736,153.06,19847.0
2016-05-13 12:40:00,164.38,164.41,163.57,164.23,13325.0,153.0135,153.0414,152.2595,152.8739,13325.0
2016-05-13 12:50:00,164.34,164.34,163.58,163.84,9295.0,152.9763,152.9763,152.2688,152.5108,9295.0
2016-05-13 13:00:00,163.86,164.29,163.86,164.16,6679.0,152.5294,152.9297,152.5294,152.8087,6679.0
2016-05-13 13:10:00,164.12,164.26,163.63,163.69,24735.0,152.7715,152.9018,152.3153,152.3712,24735.0
2016-05-13 13:20:00,163.61,164.22,163.49,164.0,10249.0,152.2967,152.8646,152.185,152.6598,10249.0
2016-05-13 13:30:00,164.02,165.12,163.85,164.22,71970.0,152.6784,153.7023,152.5201,152.8646,71970.0
2016-05-13 13:40:00,164.07,164.07,163.48,163.7,7248.0,152.7249,152.7249,152.1757,152.3805,7248.0
2016-05-13 13:50:00,163.62,163.62,162.88,162.99,15301.0,152.306,152.306,151.6172,151.7196,15301.0
2016-05-13 14:00:00,163.0,163.26,163.0,163.21,5400.0,151.7289,151.9709,151.7289,151.9244,5400.0
2016-05-13 14:10:00,163.23,163.8,163.16,163.58,10250.0,151.943,152.4736,151.8778,152.2688,10250.0
2016-05-13 14:20:00,163.68,163.68,163.42,163.63,6220.0,152.3619,152.3619,152.1199,152.3153,6220.0
2016-05-13 14:30:00,163.55,164.1,163.52,164.05,22015.0,152.2409,152.7528,152.213,152.7063,22015.0
2016-05-13 14:40:00,164.01,164.33,163.88,163.88,26395.0,152.6691,152.9669,152.5481,152.5481,26395.0
2016-05-13 14:50:00,163.97,164.17,163.88,164.11,4823.0,152.6318,152.818,152.5481,152.7622,4823.0
2016-05-13 15:00:00,164.15,164.26,164.1,164.1,7051.0,152.7994,152.9018,152.7528,152.7528,7051.0
2016-05-13 15:10:00,164.08,164.6,164.06,164.48,15256.0,152.7342,153.2183,152.7156,153.1066,15256.0
2016-05-13 15:20:00,164.5,164.87,164.33,164.87,8231.0,153.1252,153.4696,152.9669,153.4696,8231.0
2016-05-13 15:30:00,164.87,164.87,164.54,164.86,11549.0,153.4696,153.4696,153.1624,153.4603,11549.0
2016-05-13 15:40:00,164.86,165.36,164.79,165.06,43346.0,153.4603,153.9257,153.3951,153.6465,43346.0
2016-05-13 15:50:00,165.05,165.52,164.9,165.21,72561.0,153.6372,154.0747,153.4975,153.7861,72561.0
2016-05-16 09:30:00,164.91,166.17,163.89,164.77,11077.0,153.5068,154.6797,152.5574,153.3765,11077.0
2016-05-16 09:40:00,165.27,165.3,164.47,164.65,8617.0,153.8419,153.8699,153.0973,153.2648,8617.0
2016-05-16 09:50:00,164.5,164.78,164.0,164.78,15774.0,153.1252,153.3858,152.6598,153.3858,15774.0
2016-05-16 10:00:00,164.67,165.05,164.57,164.72,5619.0,153.2834,153.6372,153.1903,153.33,5619.0
2016-05-16 10:10:00,164.87,165.1,164.53,164.93,15431.0,153.4696,153.6837,153.1531,153.5255,15431.0
2016-05-16 10:20:00,164.93,165.21,164.82,165.05,32117.0,153.5255,153.7861,153.4231,153.6372,32117.0
2016-05-16 10:30:00,165.11,165.5,165.11,165.34,36106.0,153.693,154.056,153.693,153.9071,36106.0
2016-05-16 10:40:00,165.39,165.59,165.24,165.28,23900.0,153.9536,154.1398,153.814,153.8513,23900.0
2016-05-16 10:50:00,165.3,165.56,165.29,165.34,12755.0,153.8699,154.1119,153.8606,153.9071,12755.0
2016-05-16 11:00:00,165.35,165.66,165.35,165.66,17161.0,153.9164,154.205,153.9164,154.205,17161.0
2016-05-16 11:10:00,165.67,166.13,165.62,166.13,30361.0,154.2143,154.6425,154.1677,154.6425,30361.0
2016-05-16 11:20:00,166.11,166.28,166.01,166.28,26664.0,154.6239,154.7821,154.5308,154.7821,26664.0
2016-05-16 11:30:00,166.25,167.31,166.19,166.87,67295.0,154.7542,155.7409,154.6983,155.3313,67295.0
2016-05-16 11:40:00,166.92,168.72,166.92,168.47,65706.0,155.3779,157.0534,155.3779,156.8207,65706.0
2016-05-16 11:50:00,168.61,168.71,168.01,168.14,66145.0,156.951,157.0441,156.3925,156.5135,66145.0
2016-05-16 12:00:00,168.12,168.36,167.99,168.28,14973.0,156.4949,156.7183,156.3739,156.6438,14973.0
2016-05-16 12:10:00,168.28,168.58,167.74,168.53,16136.0,156.6438,156.9231,156.1412,156.8765,16136.0
2016-05-16 12:20:00,168.65,169.09,168.25,168.53,28374.0,156.9882,157.3978,156.6159,156.8765,28374.0
2016-05-16 12:30:00,168.53,169.15,168.22,168.75,44494.0,156.8765,157.4537,156.588,157.0813,44494.0
2016-05-16 12:40:00,168.78,168.79,168.35,168.47,12727.0,157.1092,157.1185,156.709,156.8207,12727.0
2016-05-16 12:50:00,168.39,168.68,168.33,168.53,27190.0,156.7462,157.0162,156.6904,156.8765,27190.0
2016-05-16 13:00:00,168.66,168.66,168.28,168.31,30674.0,156.9975,156.9975,156.6438,156.6717,30674.0
2016-05-16 13:10:00,168.29,168.55,168.24,168.44,6845.0,156.6531,156.8951,156.6066,156.7927,6845.0
2016-05-16 13:20:00,168.44,168.91,168.39,168.73,14881.0,156.7927,157.2302,156.7462,157.0627,14881.0
2016-05-16 13:30:00,168.69,168.82,168.56,168.56,13873.0,157.0255,157.1465,156.9045,156.9045,13873.0
2016-05-16 13:40:00,168.55,168.55,168.05,168.15,6803.0,156.8951,156.8951,156.4297,156.5228,6803.0
2016-05-16 13:50:00,168.18,168.75,168.16,168.52,24377.0,156.5507,157.0813,156.5321,156.8672,24377.0
2016-05-16 14:00:00,168.56,169.5,168.35,169.49,21644.0,156.9045,157.7795,156.709,157.7701,21644.0
2016-05-16 14:10:00,169.39,170.22,169.37,169.62,72662.0,157.6771,158.4497,157.6584,157.8912,72662.0
2016-05-16 14:20:00,169.62,170.13,169.55,169.85,47765.0,157.8912,158.3659,157.826,158.1052,47765.0
2016-05-16 14:30:00,169.81,170.1,169.78,169.83,28834.0,158.068,158.338,158.0401,158.0866,28834.0
2016-05-16 14:40:00,169.89,170.08,169.71,169.88,18368.0,158.1425,158.3193,157.9749,158.1332,18368.0
2016-05-16 14:50:00,169.87,170.11,169.87,170.08,16801.0,158.1239,158.3473,158.1239,158.3193,16801.0
2016-05-16 15:00:00,170.07,170.88,169.88,170.72,75132.0,158.31,159.064,158.1332,158.9151,75132.0
2016-05-16 15:10:00,170.72,171.97,170.36,171.57,156262.0,158.9151,160.0787,158.58,159.7063,156262.0
2016-05-16 15:20:00,171.57,171.69,171.31,171.53,49981.0,159.7063,159.818,159.4643,159.6691,49981.0
2016-05-16 15:30:00,171.5,171.58,171.33,171.55,62312.0,159.6412,159.7156,159.4829,159.6877,62312.0
2016-05-16 15:40:00,171.64,171.82,171.33,171.5,180219.0,159.7715,159.939,159.4829,159.6412,180219.0
2016-05-16 15:50:00,171.52,171.73,171.39,171.56,143483.0,159.6598,159.8553,159.5388,159.697,143483.0
2016-05-17 09:30:00,171.43,171.49,169.63,169.9,20065.0,159.576,159.6318,157.9005,158.1518,20065.0
2016-05-17 09:40:00,170.04,170.04,168.83,169.1,26187.0,158.2821,158.2821,157.1558,157.4071,26187.0
2016-05-17 09:50:00,169.09,170.1,168.99,169.33,137490.0,157.3978,158.338,157.3047,157.6212,137490.0
2016-05-17 10:00:00,169.27,170.08,168.67,169.92,87928.0,157.5654,158.3193,157.0068,158.1704,87928.0
2016-05-17 10:10:00,169.95,171.1,169.45,170.51,56868.0,158.1983,159.2688,157.7329,158.7196,56868.0
2016-05-17 10:20:00,170.57,170.57,169.01,169.34,25970.0,158.7755,158.7755,157.3233,157.6305,25970.0
2016-05-17 10:30:00,169.44,170.36,169.32,170.3,23329.0,157.7236,158.58,157.6119,158.5241,23329.0
2016-05-17 10:40:00,170.37,170.73,170.24,170.48,14776.0,158.5893,158.9244,158.4683,158.6917,14776.0
2016-05-17 10:50:00,170.47,170.73,170.29,170.49,23368.0,158.6824,158.9244,158.5148,158.701,23368.0
2016-05-17 11:00:00,170.5,170.61,170.38,170.47,35815.0,158.7103,158.8127,158.5986,158.6824,35815.0
2016-05-17 11:10:00,170.46,171.79,170.39,171.19,70157.0,158.6731,159.9111,158.6079,159.3526,70157.0
2016-05-17 11:20:00,171.31,172.03,171.04,171.79,24632.0,159.4643,160.1345,159.213,159.9111,24632.0
2016-05-17 11:30:00,171.79,171.99,171.44,171.44,24010.0,159.9111,160.0973,159.5853,159.5853,24010.0
2016-05-17 11:40:00,171.49,172.16,171.33,171.95,21827.0,159.6318,160.2555,159.4829,160.06,21827.0
2016-05-17 11:50:00,172.0,172.26,171.85,171.86,20263.0,160.1066,160.3486,159.967,159.9763,20263.0
2016-05-17 12:00:00,171.83,171.85,171.3,171.58,13599.0,159.9483,159.967,159.455,159.7156,13599.0
2016-05-17 12:10:00,171.64,171.86,171.58,171.78,10747.0,159.7715,159.9763,159.7156,159.9018,10747.0
2016-05-17 12:20:00,171.8,171.87,171.53,171.54,9502.0,159.9204,159.9856,159.6691,159.6784,9502.0
2016-05-17 12:30:00,171.5,171.61,171.4,171.61,6546.0,159.6412,159.7435,159.5481,159.7435,6546.0
2016-05-17 12:40:00,171.71,171.85,171.67,171.67,8610.0,159.8366,159.967,159.7994,159.7994,8610.0
2016-05-17 12:50:00,171.64,171.66,171.46,171.47,2437.0,159.7715,159.7901,159.6039,159.6132,2437.0
2016-05-17 13:00:00,171.5,171.51,170.85,170.87,9800.0,159.6412,159.6505,159.0361,159.0547,9800.0
2016-05-17 13:10:00,170.84,170.94,170.79,170.94,4445.0,159.0268,159.1199,158.9803,159.1199,4445.0
2016-05-17 13:20:00,170.99,171.15,170.77,170.87,11683.0,159.1664,159.3154,158.9616,159.0547,11683.0
2016-05-17 13:30:00,170.95,171.75,170.94,171.44,18584.0,159.1292,159.8739,159.1199,159.5853,18584.0
2016-05-17 13:40:00,171.49,171.55,171.25,171.31,55150.0,159.6318,159.6877,159.4084,159.4643,55150.0
2016-05-17 13:50:00,171.31,171.31,170.71,170.71,28908.0,159.4643,159.4643,158.9058,158.9058,28908.0
2016-05-17 14:00:00,170.53,170.69,170.38,170.38,16071.0,158.7382,158.8872,158.5986,158.5986,16071.0
2016-05-17 14:10:00,170.38,170.71,170.36,170.62,11980.0,158.5986,158.9058,158.58,158.822,11980.0
2016-05-17 14:20:00,170.65,170.65,170.17,170.43,20238.0,158.8499,158.8499,158.4031,158.6451,20238.0
2016-05-17 14:30:00,170.44,170.71,170.42,170.51,14367.0,158.6545,158.9058,158.6358,158.7196,14367.0
2016-05-17 14:40:00,170.5,170.62,170.46,170.54,11898.0,158.7103,158.822,158.6731,158.7475,11898.0
2016-05-17 14:50:00,170.49,170.64,170.4,170.51,15268.0,158.701,158.8406,158.6172,158.7196,15268.0
2016-05-17 15:00:00,170.52,170.61,170.46,170.51,9672.0,158.7289,158.8127,158.6731,158.7196,9672.0
2016-05-17 15:10:00,170.5,170.63,170.42,170.42,20495.0,158.7103,158.8313,158.6358,158.6358,20495.0
2016-05-17 15:20:00,170.39,170.54,170.27,170.46,23817.0,158.6079,158.7475,158.4962,158.6731,23817.0
2016-05-17 15:30:00,170.41,170.71,170.34,170.65,13676.0,158.6265,158.9058,158.5614,158.8499,13676.0
2016-05-17 15:40:00,170.7,170.83,170.47,170.65,31270.0,158.8965,159.0175,158.6824,158.8499,31270.0
2016-05-17 15:50:00,170.65,170.86,170.6,170.7,45339.0,158.8499,159.0454,158.8034,158.8965,45339.0
2016-05-18 09:30:00,170.53,171.49,170.0,170.34,9776.0,158.7382,159.6318,158.2449,158.5614,9776.0
2016-05-18 09:40:00,170.73,171.13,170.67,170.8,3864.0,158.9244,159.2967,158.8685,158.9896,3864.0
2016-05-18 09:50:00,170.51,171.12,170.49,170.96,8622.0,158.7196,159.2874,158.701,159.1385,8622.0
2016-05-18 10:00:00,171.07,172.02,170.96,171.87,15250.0,159.2409,160.1252,159.1385,159.9856,15250.0
2016-05-18 10:10:00,171.85,172.24,171.45,172.01,22227.0,159.967,160.33,159.5946,160.1159,22227.0
2016-05-18 10:20:00,172.01,172.39,171.8,172.35,33559.0,160.1159,160.4696,159.9204,160.4324,33559.0
2016-05-18 10:30:00,172.24,172.85,171.88,172.01,19936.0,160.33,160.8978,159.9949,160.1159,19936.0
2016-05-18 10:40:00,171.93,172.06,171.59,171.92,34749.0,160.0414,160.1624,159.7249,160.0321,34749.0
2016-05-18 10:50:00,171.9,171.92,171.43,171.75,8765.0,160.0135,160.0321,159.576,159.8739,8765.0
2016-05-18 11:00:00,171.63,171.69,171.43,171.46,10702.0,159.7622,159.818,159.576,159.6039,10702.0
2016-05-18 11:10:00,171.46,171.67,171.46,171.52,5400.0,159.6039,159.7994,159.6039,159.6598,5400.0
2016-05-18 11:20:00,171.48,171.71,171.42,171.58,7148.0,159.6225,159.8366,159.5667,159.7156,7148.0
2016-05-18 11:30:00,171.59,171.71,171.49,171.71,1525.0,159.7249,159.8366,159.6318,159.8366,1525.0
2016-05-18 11:40:00,171.85,171.93,171.63,171.7,1464.0,159.967,160.0414,159.7622,159.8273,1464.0
2016-05-18 11:50:00,171.7,171.79,171.41,171.5,6200.0,159.8273,159.9111,159.5574,159.6412,6200.0
2016-05-18 12:00:00,171.5,171.67,171.42,171.63,11724.0,159.6412,159.7994,159.5667,159.7622,11724.0
2016-05-18 12:10:00,171.59,171.68,171.58,171.6,5000.0,159.7249,159.8087,159.7156,159.7342,5000.0
2016-05-18 12:20:00,171.6,172.08,171.6,171.97,10101.0,159.7342,160.181,159.7342,160.0787,10101.0
2016-05-18 12:30:00,172.0,172.57,171.99,172.46,6095.0,160.1066,160.6372,160.0973,160.5348,6095.0
2016-05-18 12:40:00,172.44,172.88,172.43,172.74,9600.0,160.5162,160.9257,160.5068,160.7954,9600.0
2016-05-18 12:50:00,172.72,173.09,172.68,172.89,17437.0,160.7768,161.1212,160.7396,160.935,17437.0
2016-05-18 13:00:00,172.91,173.42,172.04,172.64,16081.0,160.9537,161.4284,160.1438,160.7023,16081.0
2016-05-18 13:10:00,172.59,172.95,172.33,172.63,24628.0,160.6558,160.9909,160.4138,160.693,24628.0
2016-05-18 13:20:00,172.63,172.63,171.87,172.08,17881.0,160.693,160.693,159.9856,160.181,17881.0
2016-05-18 13:30:00,172.07,172.29,171.96,171.96,30185.0,160.1717,160.3765,160.0693,160.0693,30185.0
2016-05-18 13:40:00,171.94,172.44,171.94,172.3,9430.0,160.0507,160.5162,160.0507,160.3858,9430.0
2016-05-18 13:50:00,172.27,172.65,172.17,172.61,12200.0,160.3579,160.7116,160.2648,160.6744,12200.0
2016-05-18 14:00:00,172.64,172.64,171.29,171.85,34240.0,160.7023,160.7023,159.4457,159.967,34240.0
2016-05-18 14:10:00,171.81,171.81,171.48,171.68,10548.0,159.9297,159.9297,159.6225,159.8087,10548.0
2016-05-18 14:20:00,171.5,171.74,171.18,171.22,100251.0,159.6412,159.8646,159.3433,159.3805,100251.0
2016-05-18 14:30:00,171.34,171.54,170.94,171.16,65155.0,159.4922,159.6784,159.1199,159.3247,65155.0
2016-05-18 14:40:00,171.02,171.32,170.85,171.07,9010.0,159.1943,159.4736,159.0361,159.2409,9010.0
2016-05-18 14:50:00,170.98,171.14,170.68,170.79,11900.0,159.1571,159.306,158.8779,158.9803,11900.0
2016-05-18 15:00:00,170.78,170.97,170.59,170.8,24416.0,158.9709,159.1478,158.7941,158.9896,24416.0
2016-05-18 15:10:00,170.75,170.77,170.38,170.52,10401.0,158.943,158.9616,158.5986,158.7289,10401.0
2016-05-18 15:20:00,170.49,170.49,170.09,170.18,4163.0,158.701,158.701,158.3287,158.4124,4163.0
2016-05-18 15:30:00,170.26,170.37,169.9,169.96,37819.0,158.4869,158.5893,158.1518,158.2076,37819.0
2016-05-18 15:40:00,169.86,170.29,169.86,170.14,14668.0,158.1146,158.5148,158.1146,158.3752,14668.0
2016-05-18 15:50:00,170.15,170.28,169.97,170.24,29937.0,158.3845,158.5055,158.217,158.4683,29937.0
2016-05-19 09:30:00,168.89,169.85,168.66,168.74,7467.0,157.2116,158.1052,156.9975,157.072,7467.0
2016-05-19 09:40:00,169.61,169.98,168.96,169.51,13016.0,157.8818,158.2263,157.2768,157.7888,13016.0
2016-05-19 09:50:00,169.6,169.7,168.19,168.6,40977.0,157.8725,157.9656,156.56,156.9417,40977.0
2016-05-19 10:00:00,168.18,169.11,168.16,168.61,30020.0,156.5507,157.4164,156.5321,156.951,30020.0
2016-05-19 10:10:00,168.79,169.27,168.72,169.14,16132.0,157.1185,157.5654,157.0534,157.4443,16132.0
2016-05-19 10:20:00,169.18,169.31,168.62,168.77,17767.0,157.4816,157.6026,156.9603,157.0999,17767.0
2016-05-19 10:30:00,168.9,169.33,168.62,168.88,9341.0,157.2209,157.6212,156.9603,157.2023,9341.0
2016-05-19 10:40:00,168.8,169.05,168.66,168.66,10889.0,157.1279,157.3606,156.9975,156.9975,10889.0
2016-05-19 10:50:00,168.78,168.86,168.31,168.57,13976.0,157.1092,157.1837,156.6717,156.9138,13976.0
2016-05-19 11:00:00,168.43,168.67,167.56,167.75,17489.0,156.7834,157.0068,155.9736,156.1505,17489.0
2016-05-19 11:10:00,167.76,168.33,167.34,168.27,12053.0,156.1598,156.6904,155.7688,156.6345,12053.0
2016-05-19 11:20:00,168.3,168.33,167.78,168.23,8454.0,156.6624,156.6904,156.1784,156.5973,8454.0
2016-05-19 11:30:00,168.22,168.35,167.75,167.9,5189.0,156.588,156.709,156.1505,156.2901,5189.0
2016-05-19 11:40:00,167.9,168.15,167.67,167.86,8405.0,156.2901,156.5228,156.076,156.2529,8405.0
2016-05-19 11:50:00,167.87,168.09,167.63,168.09,11196.0,156.2622,156.4669,156.0388,156.4669,11196.0
2016-05-19 12:00:00,168.01,168.36,168.01,168.09,6900.0,156.3925,156.7183,156.3925,156.4669,6900.0
2016-05-19 12:10:00,168.1,168.77,168.09,168.5,11825.0,156.4763,157.0999,156.4669,156.8486,11825.0
2016-05-19 12:20:00,168.54,168.65,168.38,168.51,9400.0,156.8858,156.9882,156.7369,156.8579,9400.0
2016-05-19 12:30:00,168.52,168.52,168.28,168.49,7703.0,156.8672,156.8672,156.6438,156.8393,7703.0
2016-05-19 12:40:00,168.57,168.57,168.22,168.28,5500.0,156.9138,156.9138,156.588,156.6438,5500.0
2016-05-19 12:50:00,168.22,168.34,167.89,168.01,8000.0,156.588,156.6997,156.2808,156.3925,8000.0
2016-05-19 13:00:00,167.97,168.19,167.97,168.15,5863.0,156.3552,156.56,156.3552,156.5228,5863.0
2016-05-19 13:10:00,168.15,168.26,167.94,168.0,3200.0,156.5228,156.6252,156.3273,156.3832,3200.0
2016-05-19 13:20:00,167.98,168.27,167.91,168.2,5392.0,156.3646,156.6345,156.2994,156.5693,5392.0
2016-05-19 13:30:00,168.28,168.4,168.06,168.27,4600.0,156.6438,156.7555,156.439,156.6345,4600.0
2016-05-19 13:40:00,168.3,168.76,168.29,168.76,6900.0,156.6624,157.0906,156.6531,157.0906,6900.0
2016-05-19 13:50:00,168.8,168.8,168.19,168.19,9965.0,157.1279,157.1279,156.56,156.56,9965.0
2016-05-19 14:00:00,168.2,168.48,167.9,168.48,51587.0,156.5693,156.83,156.2901,156.83,51587.0
2016-05-19 14:10:00,168.49,168.86,168.35,168.6,13247.0,156.8393,157.1837,156.709,156.9417,13247.0
2016-05-19 14:20:00,168.5,169.12,168.23,168.82,110602.0,156.8486,157.4257,156.5973,157.1465,110602.0
2016-05-19 14:30:00,168.59,168.84,168.52,168.68,13663.0,156.9324,157.1651,156.8672,157.0162,13663.0
2016-05-19 14:40:00,168.59,168.91,168.59,168.73,10819.0,156.9324,157.2302,156.9324,157.0627,10819.0
2016-05-19 14:50:00,168.66,168.93,168.57,168.57,14032.0,156.9975,157.2489,156.9138,156.9138,14032.0
2016-05-19 15:00:00,168.72,168.97,168.65,168.74,17778.0,157.0534,157.2861,156.9882,157.072,17778.0
2016-05-19 15:10:00,168.58,168.77,168.42,168.61,5410.0,156.9231,157.0999,156.7741,156.951,5410.0
2016-05-19 15:20:00,168.61,168.78,168.56,168.61,30965.0,156.951,157.1092,156.9045,156.951,30965.0
2016-05-19 15:30:00,168.62,168.75,168.48,168.75,27055.0,156.9603,157.0813,156.83,157.0813,27055.0
2016-05-19 15:40:00,168.75,168.75,168.42,168.44,29347.0,157.0813,157.0813,156.7741,156.7927,29347.0
2016-05-19 15:50:00,168.45,168.55,168.16,168.34,117183.0,156.8021,156.8951,156.5321,156.6997,117183.0
2016-05-20 09:30:00,168.95,169.77,168.84,168.99,110796.0,157.2675,158.0308,157.1651,157.3047,110796.0
2016-05-20 09:40:00,169.02,169.41,168.61,168.99,24076.0,157.3326,157.6957,156.951,157.3047,24076.0
2016-05-20 09:50:00,168.88,169.49,168.88,169.07,23631.0,157.2023,157.7701,157.2023,157.3792,23631.0
2016-05-20 10:00:00,169.1,169.37,168.99,169.0,41707.0,157.4071,157.6584,157.3047,157.314,41707.0
2016-05-20 10:10:00,169.0,169.35,168.7,168.87,23470.0,157.314,157.6398,157.0348,157.193,23470.0
2016-05-20 10:20:00,168.72,169.0,168.61,168.97,13198.0,157.0534,157.314,156.951,157.2861,13198.0
2016-05-20 10:30:00,168.92,169.03,168.62,168.74,16720.0,157.2396,157.342,156.9603,157.072,16720.0
2016-05-20 10:40:00,168.83,168.93,168.61,168.61,18582.0,157.1558,157.2489,156.951,156.951,18582.0
2016-05-20 10:50:00,168.59,168.77,168.45,168.45,10474.0,156.9324,157.0999,156.8021,156.8021,10474.0
2016-05-20 11:00:00,168.5,168.63,168.4,168.52,20605.0,156.8486,156.9696,156.7555,156.8672,20605.0
2016-05-20 11:10:00,168.5,168.88,168.46,168.86,7525.0,156.8486,157.2023,156.8114,157.1837,7525.0
2016-05-20 11:20:00,168.78,168.94,168.4,168.66,8689.0,157.1092,157.2582,156.7555,156.9975,8689.0
2016-05-20 11:30:00,168.6,168.98,168.6,168.79,72877.0,156.9417,157.2954,156.9417,157.1185,72877.0
2016-05-20 11:40:00,168.77,168.88,168.6,168.67,54299.0,157.0999,157.2023,156.9417,157.0068,54299.0
2016-05-20 11:50:00,168.57,169.13,168.53,169.09,54990.0,156.9138,157.435,156.8765,157.3978,54990.0
2016-05-20 12:00:00,169.14,169.37,169.11,169.37,8044.0,157.4443,157.6584,157.4164,157.6584,8044.0
2016-05-20 12:10:00,169.41,169.41,168.57,168.63,16322.0,157.6957,157.6957,156.9138,156.9696,16322.0
2016-05-20 12:20:00,168.78,168.88,168.56,168.76,5018.0,157.1092,157.2023,156.9045,157.0906,5018.0
2016-05-20 12:30:00,168.64,168.79,168.54,168.6,10640.0,156.9789,157.1185,156.8858,156.9417,10640.0
2016-05-20 12:40:00,168.61,168.93,168.61,168.93,4862.0,156.951,157.2489,156.951,157.2489,4862.0
2016-05-20 12:50:00,168.82,168.96,168.6,168.69,14717.0,157.1465,157.2768,156.9417,157.0255,14717.0
2016-05-20 13:00:00,168.69,168.84,168.6,168.76,10793.0,157.0255,157.1651,156.9417,157.0906,10793.0
2016-05-20 13:10:00,168.74,168.93,168.63,168.84,7415.0,157.072,157.2489,156.9696,157.1651,7415.0
2016-05-20 13:20:00,168.83,169.03,168.65,168.65,3900.0,157.1558,157.342,156.9882,156.9882,3900.0
2016-05-20 13:30:00,168.61,168.88,168.61,168.7,7446.0,156.951,157.2023,156.951,157.0348,7446.0
2016-05-20 13:40:00,168.7,168.88,168.69,168.82,9471.0,157.0348,157.2023,157.0255,157.1465,9471.0
2016-05-20 13:50:00,168.74,168.93,168.5,168.87,4992.0,157.072,157.2489,156.8486,157.193,4992.0
2016-05-20 14:00:00,168.8,168.93,168.66,168.93,7686.0,157.1279,157.2489,156.9975,157.2489,7686.0
2016-05-20 14:10:00,168.93,169.0,168.69,168.74,13054.0,157.2489,157.314,157.0255,157.072,13054.0
2016-05-20 14:20:00,168.77,168.83,168.7,168.7,16198.0,157.0999,157.1558,157.0348,157.0348,16198.0
2016-05-20 14:30:00,168.74,168.79,168.49,168.77,55145.0,157.072,157.1185,156.8393,157.0999,55145.0
2016-05-20 14:40:00,168.71,168.79,168.55,168.55,13942.0,157.0441,157.1185,156.8951,156.8951,13942.0
2016-05-20 14:50:00,168.58,168.74,168.49,168.74,23094.0,156.9231,157.072,156.8393,157.072,23094.0
2016-05-20 15:00:00,168.86,168.86,168.42,168.53,56167.0,157.1837,157.1837,156.7741,156.8765,56167.0
2016-05-20 15:10:00,168.51,168.84,168.31,168.66,44377.0,156.8579,157.1651,156.6717,156.9975,44377.0
2016-05-20 15:20:00,168.8,169.19,168.71,169.16,36885.0,157.1279,157.4909,157.0441,157.463,36885.0
2016-05-20 15:30:00,169.14,169.6,169.0,169.1,64240.0,157.4443,157.8725,157.314,157.4071,64240.0
2016-05-20 15:40:00,169.1,169.99,169.1,169.73,75118.0,157.4071,158.2356,157.4071,157.9935,75118.0
2016-05-20 15:50:00,169.71,169.77,169.59,169.6,107314.0,157.9749,158.0308,157.8632,157.8725,107314.0
2016-05-23 09:30:00,170.0,172.82,170.0,172.59,79042.0,158.2449,160.8699,158.2449,160.6558,79042.0
2016-05-23 09:40:00,172.18,172.97,171.2,172.37,115955.0,160.2741,161.0095,159.3619,160.451,115955.0
2016-05-23 09:50:00,172.37,172.37,171.45,171.62,34267.0,160.451,160.451,159.5946,159.7529,34267.0
2016-05-23 10:00:00,171.69,171.78,171.2,171.42,33367.0,159.818,159.9018,159.3619,159.5667,33367.0
2016-05-23 10:10:00,171.5,171.79,171.41,171.59,54888.0,159.6412,159.9111,159.5574,159.7249,54888.0
2016-05-23 10:20:00,171.65,171.73,171.2,171.44,42097.0,159.7808,159.8553,159.3619,159.5853,42097.0
2016-05-23 10:30:00,171.41,171.5,171.31,171.4,35243.0,159.5574,159.6412,159.4643,159.5481,35243.0
2016-05-23 10:40:00,171.38,171.45,171.27,171.3,26575.0,159.5295,159.5946,159.4271,159.455,26575.0
2016-05-23 10:50:00,171.34,171.35,171.11,171.15,10506.0,159.4922,159.5015,159.2781,159.3154,10506.0
2016-05-23 11:00:00,171.04,171.35,171.04,171.24,22199.0,159.213,159.5015,159.213,159.3991,22199.0
2016-05-23 11:10:00,171.23,171.3,171.09,171.14,23890.0,159.3898,159.455,159.2595,159.306,23890.0
2016-05-23 11:20:00,171.21,171.25,171.0,171.05,11100.0,159.3712,159.4084,159.1757,159.2223,11100.0
2016-05-23 11:30:00,171.09,171.1,170.97,171.03,26705.0,159.2595,159.2688,159.1478,159.2037,26705.0
2016-05-23 11:40:00,171.0,171.07,170.56,171.0,20174.0,159.1757,159.2409,158.7662,159.1757,20174.0
2016-05-23 11:50:00,170.92,170.92,170.37,170.37,6522.0,159.1013,159.1013,158.5893,158.5893,6522.0
2016-05-23 12:00:00,170.3,170.67,170.3,170.59,8048.0,158.5241,158.8685,158.5241,158.7941,8048.0
2016-05-23 12:10:00,170.59,170.94,170.38,170.41,39878.0,158.7941,159.1199,158.5986,158.6265,39878.0
2016-05-23 12:20:00,170.4,170.4,170.24,170.24,7013.0,158.6172,158.6172,158.4683,158.4683,7013.0
2016-05-23 12:30:00,170.34,170.49,170.2,170.23,47631.0,158.5614,158.701,158.431,158.459,47631.0
2016-05-23 12:40:00,170.3,170.3,170.0,170.16,36135.0,158.5241,158.5241,158.2449,158.3938,36135.0
2016-05-23 12:50:00,170.12,170.61,170.01,170.61,7200.0,158.3566,158.8127,158.2542,158.8127,7200.0
2016-05-23 13:00:00,170.43,170.7,170.43,170.5,3342.0,158.6451,158.8965,158.6451,158.7103,3342.0
2016-05-23 13:10:00,170.42,170.57,170.42,170.5,2900.0,158.6358,158.7755,158.6358,158.7103,2900.0
2016-05-23 13:20:00,170.4,170.49,170.25,170.43,8088.0,158.6172,158.701,158.4776,158.6451,8088.0
2016-05-23 13:30:00,170.29,170.48,170.25,170.37,8256.0,158.5148,158.6917,158.4776,158.5893,8256.0
2016-05-23 13:40:00,170.3,170.4,170.1,170.27,11057.0,158.5241,158.6172,158.338,158.4962,11057.0
2016-05-23 13:50:00,170.27,170.36,170.02,170.12,11111.0,158.4962,158.58,158.2635,158.3566,11111.0
2016-05-23 14:00:00,170.0,170.29,170.0,170.19,13083.0,158.2449,158.5148,158.2449,158.4217,13083.0
2016-05-23 14:10:00,170.2,170.32,170.04,170.13,12714.0,158.431,158.5427,158.2821,158.3659,12714.0
2016-05-23 14:20:00,170.06,170.16,169.96,170.01,10821.0,158.3007,158.3938,158.2076,158.2542,10821.0
2016-05-23 14:30:00,170.08,170.22,169.53,169.7,22903.0,158.3193,158.4497,157.8074,157.9656,22903.0
2016-05-23 14:40:00,169.63,169.63,169.08,169.15,14064.0,157.9005,157.9005,157.3885,157.4537,14064.0
2016-05-23 14:50:00,169.22,169.48,169.18,169.47,8099.0,157.5188,157.7608,157.4816,157.7515,8099.0
2016-05-23 15:00:00,169.39,169.58,169.34,169.5,12800.0,157.6771,157.8539,157.6305,157.7795,12800.0
2016-05-23 15:10:00,169.5,169.58,169.4,169.49,7800.0,157.7795,157.8539,157.6864,157.7701,7800.0
2016-05-23 15:20:00,169.55,169.75,169.43,169.49,15079.0,157.826,158.0122,157.7143,157.7701,15079.0
2016-05-23 15:30:00,169.5,169.81,169.37,169.61,15756.0,157.7795,158.068,157.6584,157.8818,15756.0
2016-05-23 15:40:00,169.67,169.85,169.48,169.76,17055.0,157.9377,158.1052,157.7608,158.0215,17055.0
2016-05-23 15:50:00,169.73,169.76,169.52,169.66,61765.0,157.9935,158.0215,157.7981,157.9284,61765.0
2016-05-24 09:30:00,170.21,170.72,169.6,169.87,26237.0,158.4404,158.9151,157.8725,158.1239,26237.0
2016-05-24 09:40:00,169.86,170.4,169.55,170.03,34015.0,158.1146,158.6172,157.826,158.2728,34015.0
2016-05-24 09:50:00,170.09,170.09,169.77,170.0,12917.0,158.3287,158.3287,158.0308,158.2449,12917.0
2016-05-24 10:00:00,170.0,170.29,169.8,170.08,55502.0,158.2449,158.5148,158.0587,158.3193,55502.0
2016-05-24 10:10:00,170.13,170.82,170.11,170.5,28542.0,158.3659,159.0082,158.3473,158.7103,28542.0
2016-05-24 10:20:00,170.46,170.61,170.22,170.43,54098.0,158.6731,158.8127,158.4497,158.6451,54098.0
2016-05-24 10:30:00,170.43,170.8,170.21,170.5,38925.0,158.6451,158.9896,158.4404,158.7103,38925.0
2016-05-24 10:40:00,170.48,170.5,170.08,170.3,21502.0,158.6917,158.7103,158.3193,158.5241,21502.0
2016-05-24 10:50:00,170.33,170.42,170.05,170.2,33101.0,158.5521,158.6358,158.2914,158.431,33101.0
2016-05-24 11:00:00,170.19,170.48,170.12,170.12,32840.0,158.4217,158.6917,158.3566,158.3566,32840.0
2016-05-24 11:10:00,170.08,170.19,169.85,169.99,45139.0,158.3193,158.4217,158.1052,158.2356,45139.0
2016-05-24 11:20:00,170.04,170.32,170.04,170.27,12507.0,158.2821,158.5427,158.2821,158.4962,12507.0
2016-05-24 11:30:00,170.31,171.13,170.3,171.1,21404.0,158.5334,159.2967,158.5241,159.2688,21404.0
2016-05-24 11:40:00,171.05,171.05,170.6,170.63,14858.0,159.2223,159.2223,158.8034,158.8313,14858.0
2016-05-24 11:50:00,170.66,171.15,170.5,171.15,22818.0,158.8592,159.3154,158.7103,159.3154,22818.0
2016-05-24 12:00:00,171.2,171.37,171.12,171.19,10238.0,159.3619,159.5201,159.2874,159.3526,10238.0
2016-05-24 12:10:00,171.21,171.48,171.09,171.09,10202.0,159.3712,159.6225,159.2595,159.2595,10202.0
2016-05-24 12:20:00,171.08,171.1,170.74,170.89,19338.0,159.2502,159.2688,158.9337,159.0733,19338.0
2016-05-24 12:30:00,170.85,170.91,170.45,170.59,13350.0,159.0361,159.092,158.6638,158.7941,13350.0
2016-05-24 12:40:00,170.62,170.69,170.42,170.55,20500.0,158.822,158.8872,158.6358,158.7568,20500.0
2016-05-24 12:50:00,170.52,170.9,170.52,170.87,5414.0,158.7289,159.0826,158.7289,159.0547,5414.0
2016-05-24 13:00:00,170.85,171.06,170.74,170.85,4500.0,159.0361,159.2316,158.9337,159.0361,4500.0
2016-05-24 13:10:00,170.85,171.19,170.76,171.19,8301.0,159.0361,159.3526,158.9523,159.3526,8301.0
2016-05-24 13:20:00,171.12,171.39,170.99,171.39,7246.0,159.2874,159.5388,159.1664,159.5388,7246.0
2016-05-24 13:30:00,171.25,171.35,171.12,171.29,3163.0,159.4084,159.5015,159.2874,159.4457,3163.0
2016-05-24 13:40:00,171.3,171.37,171.06,171.14,3967.0,159.455,159.5201,159.2316,159.306,3967.0
2016-05-24 13:50:00,171.19,171.19,170.97,171.13,4800.0,159.3526,159.3526,159.1478,159.2967,4800.0
2016-05-24 14:00:00,171.04,171.13,170.84,171.13,8100.0,159.213,159.2967,159.0268,159.2967,8100.0
2016-05-24 14:10:00,171.03,171.21,170.74,170.74,5901.0,159.2037,159.3712,158.9337,158.9337,5901.0
2016-05-24 14:20:00,170.81,171.26,170.66,171.18,9900.0,158.9989,159.4178,158.8592,159.3433,9900.0
2016-05-24 14:30:00,171.22,171.4,171.09,171.34,5611.0,159.3805,159.5481,159.2595,159.4922,5611.0
2016-05-24 14:40:00,171.25,171.42,171.02,171.42,6300.0,159.4084,159.5667,159.1943,159.5667,6300.0
2016-05-24 14:50:00,171.3,171.6,171.3,171.44,13990.0,159.455,159.7342,159.455,159.5853,13990.0
2016-05-24 15:00:00,171.44,171.67,171.2,171.55,13493.0,159.5853,159.7994,159.3619,159.6877,13493.0
2016-05-24 15:10:00,171.56,171.81,171.52,171.52,9711.0,159.697,159.9297,159.6598,159.6598,9711.0
2016-05-24 15:20:00,171.48,171.67,171.06,171.24,55396.0,159.6225,159.7994,159.2316,159.3991,55396.0
2016-05-24 15:30:00,171.12,171.23,170.88,171.03,60832.0,159.2874,159.3898,159.064,159.2037,60832.0
2016-05-24 15:40:00,170.9,171.1,170.76,170.82,67100.0,159.0826,159.2688,158.9523,159.0082,67100.0
2016-05-24 15:50:00,170.81,170.89,170.64,170.79,75551.0,158.9989,159.0733,158.8406,158.9803,75551.0
2016-05-25 09:30:00,170.63,172.22,170.03,171.47,65129.0,158.8313,160.3114,158.2728,159.6132,65129.0
2016-05-25 09:40:00,171.49,172.07,170.76,171.77,70855.0,159.6318,160.1717,158.9523,159.8925,70855.0
2016-05-25 09:50:00,171.78,172.22,171.51,172.0,16816.0,159.9018,160.3114,159.6505,160.1066,16816.0
2016-05-25 10:00:00,171.93,172.32,171.74,172.25,51931.0,160.0414,160.4045,159.8646,160.3393,51931.0
2016-05-25 10:10:00,172.43,173.39,172.11,173.35,40533.0,160.5068,161.4005,160.209,161.3632,40533.0
2016-05-25 10:20:00,173.37,174.47,173.36,173.71,55589.0,161.3818,162.4058,161.3725,161.6983,55589.0
2016-05-25 10:30:00,173.6,173.92,173.21,173.82,37993.0,161.5959,161.8938,161.2329,161.8007,37993.0
2016-05-25 10:40:00,173.8,174.18,173.27,174.11,118707.0,161.7821,162.1358,161.2888,162.0707,118707.0
2016-05-25 10:50:00,174.08,174.1,173.5,173.67,31863.0,162.0428,162.0614,161.5029,161.6611,31863.0
2016-05-25 11:00:00,173.67,174.26,173.67,174.03,141332.0,161.6611,162.2103,161.6611,161.9962,141332.0
2016-05-25 11:10:00,174.03,174.24,173.68,173.87,62765.0,161.9962,162.1917,161.6704,161.8473,62765.0
2016-05-25 11:20:00,173.8,173.85,172.71,173.0,75448.0,161.7821,161.8287,160.7675,161.0374,75448.0
2016-05-25 11:30:00,172.91,174.05,172.79,173.58,30043.0,160.9537,162.0148,160.842,161.5773,30043.0
2016-05-25 11:40:00,173.58,174.83,173.54,174.69,11567.0,161.5773,162.7409,161.5401,162.6106,11567.0
2016-05-25 11:50:00,174.68,174.94,174.15,174.64,56532.0,162.6013,162.8433,162.1079,162.564,56532.0
2016-05-25 12:00:00,174.57,174.82,174.21,174.73,47535.0,162.4989,162.7316,162.1638,162.6478,47535.0
2016-05-25 12:10:00,174.84,175.1,174.59,174.75,31511.0,162.7502,162.9922,162.5175,162.6664,31511.0
2016-05-25 12:20:00,174.78,175.14,174.63,174.89,19516.0,162.6944,163.0295,162.5547,162.7967,19516.0
2016-05-25 12:30:00,174.85,175.06,174.76,174.79,16307.0,162.7595,162.955,162.6757,162.7037,16307.0
2016-05-25 12:40:00,174.79,174.84,174.56,174.71,12130.0,162.7037,162.7502,162.4896,162.6292,12130.0
2016-05-25 12:50:00,174.68,174.75,174.16,174.29,8244.0,162.6013,162.6664,162.1172,162.2382,8244.0
2016-05-25 13:00:00,174.21,174.37,174.1,174.33,8263.0,162.1638,162.3127,162.0614,162.2755,8263.0
2016-05-25 13:10:00,174.33,174.33,173.98,174.0,12500.0,162.2755,162.2755,161.9497,161.9683,12500.0
2016-05-25 13:20:00,174.0,174.38,173.94,174.34,12051.0,161.9683,162.322,161.9124,162.2848,12051.0
2016-05-25 13:30:00,174.31,174.51,174.23,174.46,12450.0,162.2569,162.443,162.1824,162.3965,12450.0
2016-05-25 13:40:00,174.55,174.63,174.47,174.55,10300.0,162.4803,162.5547,162.4058,162.4803,10300.0
2016-05-25 13:50:00,174.54,174.64,174.42,174.61,8584.0,162.4709,162.564,162.3592,162.5361,8584.0
2016-05-25 14:00:00,174.59,174.6,174.03,174.12,5848.0,162.5175,162.5268,161.9962,162.08,5848.0
2016-05-25 14:10:00,174.03,174.28,174.0,174.14,17260.0,161.9962,162.2289,161.9683,162.0986,17260.0
2016-05-25 14:20:00,174.09,174.28,173.92,174.0,41344.0,162.0521,162.2289,161.8938,161.9683,41344.0
2016-05-25 14:30:00,174.0,174.01,173.42,173.42,8910.0,161.9683,161.9776,161.4284,161.4284,8910.0
2016-05-25 14:40:00,173.41,173.98,173.38,173.72,35689.0,161.4191,161.9497,161.3912,161.7076,35689.0
2016-05-25 14:50:00,173.72,173.8,173.53,173.66,25925.0,161.7076,161.7821,161.5308,161.6518,25925.0
2016-05-25 15:00:00,173.63,174.07,173.63,173.85,23148.0,161.6239,162.0334,161.6239,161.8287,23148.0
2016-05-25 15:10:00,173.85,174.15,173.85,174.15,22194.0,161.8287,162.1079,161.8287,162.1079,22194.0
2016-05-25 15:20:00,174.15,174.67,174.1,174.67,22515.0,162.1079,162.592,162.0614,162.592,22515.0
2016-05-25 15:30:00,174.64,174.65,174.42,174.53,20073.0,162.564,162.5733,162.3592,162.4616,20073.0
2016-05-25 15:40:00,174.54,174.74,174.18,174.62,47945.0,162.4709,162.6571,162.1358,162.5454,47945.0
2016-05-25 15:50:00,174.55,174.9,174.55,174.65,81081.0,162.4803,162.8061,162.4803,162.5733,81081.0
2016-05-26 09:30:00,174.67,174.82,174.28,174.32,27463.0,162.592,162.7316,162.2289,162.2662,27463.0
2016-05-26 09:40:00,174.52,174.63,173.46,173.5,21573.0,162.4523,162.5547,161.4656,161.5029,21573.0
2016-05-26 09:50:00,173.51,173.62,173.27,173.38,18955.0,161.5122,161.6146,161.2888,161.3912,18955.0
2016-05-26 10:00:00,173.38,173.65,173.36,173.63,16379.0,161.3912,161.6425,161.3725,161.6239,16379.0
2016-05-26 10:10:00,173.63,173.77,173.52,173.74,5239.0,161.6239,161.7542,161.5215,161.7263,5239.0
2016-05-26 10:20:00,173.75,173.85,173.6,173.75,12989.0,161.7356,161.8287,161.5959,161.7356,12989.0
2016-05-26 10:30:00,173.81,174.04,173.7,173.99,7836.0,161.7914,162.0055,161.689,161.959,7836.0
2016-05-26 10:40:00,173.93,173.96,173.7,173.96,10282.0,161.9031,161.9311,161.689,161.9311,10282.0
2016-05-26 10:50:00,173.89,174.03,173.6,173.6,10292.0,161.8659,161.9962,161.5959,161.5959,10292.0
2016-05-26 11:00:00,173.56,173.56,173.18,173.3,27355.0,161.5587,161.5587,161.205,161.3167,27355.0
2016-05-26 11:10:00,173.21,173.41,173.11,173.41,14350.0,161.2329,161.4191,161.1398,161.4191,14350.0
2016-05-26 11:20:00,173.37,173.56,173.24,173.46,7401.0,161.3818,161.5587,161.2608,161.4656,7401.0
2016-05-26 11:30:00,173.43,173.51,173.24,173.51,6800.0,161.4377,161.5122,161.2608,161.5122,6800.0
2016-05-26 11:40:00,173.37,173.45,173.2,173.25,13774.0,161.3818,161.4563,161.2236,161.2701,13774.0
2016-05-26 11:50:00,173.33,173.47,173.2,173.35,69325.0,161.3446,161.4749,161.2236,161.3632,69325.0
2016-05-26 12:00:00,173.38,173.66,173.22,173.49,37770.0,161.3912,161.6518,161.2422,161.4936,37770.0
2016-05-26 12:10:00,173.49,173.6,173.33,173.5,21265.0,161.4936,161.5959,161.3446,161.5029,21265.0
2016-05-26 12:20:00,173.42,173.58,173.42,173.5,28656.0,161.4284,161.5773,161.4284,161.5029,28656.0
2016-05-26 12:30:00,173.47,173.92,173.39,173.78,39595.0,161.4749,161.8938,161.4005,161.7635,39595.0
2016-05-26 12:40:00,173.78,173.88,173.54,173.59,7100.0,161.7635,161.8566,161.5401,161.5866,7100.0
2016-05-26 12:50:00,173.58,173.59,173.45,173.48,4000.0,161.5773,161.5866,161.4563,161.4842,4000.0
2016-05-26 13:00:00,173.47,173.58,173.42,173.54,4800.0,161.4749,161.5773,161.4284,161.5401,4800.0
2016-05-26 13:10:00,173.51,173.66,173.42,173.59,5228.0,161.5122,161.6518,161.4284,161.5866,5228.0
2016-05-26 13:20:00,173.58,173.84,173.56,173.81,6610.0,161.5773,161.8193,161.5587,161.7914,6610.0
2016-05-26 13:30:00,173.8,173.93,173.78,173.89,5548.0,161.7821,161.9031,161.7635,161.8659,5548.0
2016-05-26 13:40:00,173.84,173.91,173.74,173.75,7719.0,161.8193,161.8845,161.7263,161.7356,7719.0
2016-05-26 13:50:00,173.78,173.78,173.61,173.62,7643.0,161.7635,161.7635,161.6053,161.6146,7643.0
2016-05-26 14:00:00,173.63,173.68,173.42,173.42,11331.0,161.6239,161.6704,161.4284,161.4284,11331.0
2016-05-26 14:10:00,173.49,173.75,173.4,173.7,53170.0,161.4936,161.7356,161.4098,161.689,53170.0
2016-05-26 14:20:00,173.62,173.68,173.25,173.41,32300.0,161.6146,161.6704,161.2701,161.4191,32300.0
2016-05-26 14:30:00,173.41,173.51,172.98,173.3,25065.0,161.4191,161.5122,161.0188,161.3167,25065.0
2016-05-26 14:40:00,173.25,173.77,173.19,173.77,39674.0,161.2701,161.7542,161.2143,161.7542,39674.0
2016-05-26 14:50:00,173.77,173.87,173.58,173.78,16252.0,161.7542,161.8473,161.5773,161.7635,16252.0
2016-05-26 15:00:00,173.78,173.83,173.58,173.71,14660.0,161.7635,161.81,161.5773,161.6983,14660.0
2016-05-26 15:10:00,173.64,173.86,173.63,173.79,13754.0,161.6332,161.838,161.6239,161.7728,13754.0
2016-05-26 15:20:00,173.74,174.0,173.71,173.84,15401.0,161.7263,161.9683,161.6983,161.8193,15401.0
2016-05-26 15:30:00,173.84,173.9,173.69,173.72,15516.0,161.8193,161.8752,161.6797,161.7076,15516.0
2016-05-26 15:40:00,173.72,174.08,173.5,173.96,28336.0,161.7076,162.0428,161.5029,161.9311,28336.0
2016-05-26 15:50:00,173.97,174.35,173.84,174.26,76255.0,161.9404,162.2941,161.8193,162.2103,76255.0
2016-05-27 09:30:00,174.08,174.98,173.69,174.21,8048.0,162.0428,162.8805,161.6797,162.1638,8048.0
2016-05-27 09:40:00,174.3,174.63,174.03,174.03,9976.0,162.2475,162.5547,161.9962,161.9962,9976.0
2016-05-27 09:50:00,174.0,174.08,173.46,173.47,7384.0,161.9683,162.0428,161.4656,161.4749,7384.0
2016-05-27 10:00:00,173.34,174.09,173.34,174.09,12790.0,161.3539,162.0521,161.3539,162.0521,12790.0
2016-05-27 10:10:00,174.07,174.08,173.8,173.81,9665.0,162.0334,162.0428,161.7821,161.7914,9665.0
2016-05-27 10:20:00,173.8,173.92,173.59,173.73,11952.0,161.7821,161.8938,161.5866,161.717,11952.0
2016-05-27 10:30:00,173.72,174.0,173.72,173.84,14144.0,161.7076,161.9683,161.7076,161.8193,14144.0
2016-05-27 10:40:00,173.83,173.85,173.65,173.69,9199.0,161.81,161.8287,161.6425,161.6797,9199.0
2016-05-27 10:50:00,173.7,173.7,173.28,173.51,18555.0,161.689,161.689,161.2981,161.5122,18555.0
2016-05-27 11:00:00,173.4,173.4,172.88,172.98,12271.0,161.4098,161.4098,160.9257,161.0188,12271.0
2016-05-27 11:10:00,172.93,173.41,172.9,173.31,18055.0,160.9723,161.4191,160.9443,161.326,18055.0
2016-05-27 11:20:00,173.37,173.39,173.1,173.26,17210.0,161.3818,161.4005,161.1305,161.2795,17210.0
2016-05-27 11:30:00,173.27,173.46,173.18,173.22,14852.0,161.2888,161.4656,161.205,161.2422,14852.0
2016-05-27 11:40:00,173.2,173.23,172.92,173.0,15189.0,161.2236,161.2515,160.963,161.0374,15189.0
2016-05-27 11:50:00,173.04,173.2,172.96,173.06,8996.0,161.0747,161.2236,161.0002,161.0933,8996.0
2016-05-27 12:00:00,173.09,173.17,172.97,173.02,6300.0,161.1212,161.1957,161.0095,161.0561,6300.0
2016-05-27 12:10:00,172.97,172.97,172.68,172.8,7822.0,161.0095,161.0095,160.7396,160.8513,7822.0
2016-05-27 12:20:00,172.79,172.93,172.5,172.81,21614.0,160.842,160.9723,160.572,160.8606,21614.0
2016-05-27 12:30:00,172.85,172.85,172.62,172.62,8200.0,160.8978,160.8978,160.6837,160.6837,8200.0
2016-05-27 12:40:00,172.63,172.76,172.62,172.72,4620.0,160.693,160.814,160.6837,160.7768,4620.0
2016-05-27 12:50:00,172.71,172.75,172.56,172.63,6900.0,160.7675,160.8047,160.6279,160.693,6900.0
2016-05-27 13:00:00,172.62,172.75,172.55,172.71,9545.0,160.6837,160.8047,160.6186,160.7675,9545.0
2016-05-27 13:10:00,172.64,172.77,172.61,172.76,13316.0,160.7023,160.8233,160.6744,160.814,13316.0
2016-05-27 13:20:00,172.75,173.0,172.72,172.88,11501.0,160.8047,161.0374,160.7768,160.9257,11501.0
2016-05-27 13:30:00,172.86,173.03,172.86,172.95,8990.0,160.9071,161.0654,160.9071,160.9909,8990.0
2016-05-27 13:40:00,172.95,173.17,172.92,173.09,7618.0,160.9909,161.1957,160.963,161.1212,7618.0
2016-05-27 13:50:00,172.98,173.0,172.76,173.0,7006.0,161.0188,161.0374,160.814,161.0374,7006.0
2016-05-27 14:00:00,173.04,173.04,172.93,172.93,7900.0,161.0747,161.0747,160.9723,160.9723,7900.0
2016-05-27 14:10:00,172.94,173.19,172.94,173.19,9086.0,160.9816,161.2143,160.9816,161.2143,9086.0
2016-05-27 14:20:00,173.14,173.31,173.06,173.3,5585.0,161.1678,161.326,161.0933,161.3167,5585.0
2016-05-27 14:30:00,173.31,173.47,173.25,173.39,17199.0,161.326,161.4749,161.2701,161.4005,17199.0
2016-05-27 14:40:00,173.42,173.67,173.37,173.65,10788.0,161.4284,161.6611,161.3818,161.6425,10788.0
2016-05-27 14:50:00,173.71,173.86,173.7,173.86,3879.0,161.6983,161.838,161.689,161.838,3879.0
2016-05-27 15:00:00,173.85,174.0,173.73,173.73,8890.0,161.8287,161.9683,161.717,161.717,8890.0
2016-05-27 15:10:00,173.73,173.73,173.35,173.53,23900.0,161.717,161.717,161.3632,161.5308,23900.0
2016-05-27 15:20:00,173.56,173.76,173.51,173.72,11117.0,161.5587,161.7449,161.5122,161.7076,11117.0
2016-05-27 15:30:00,173.72,173.91,173.68,173.91,12501.0,161.7076,161.8845,161.6704,161.8845,12501.0
2016-05-27 15:40:00,173.85,173.98,173.72,173.72,13839.0,161.8287,161.9497,161.7076,161.7076,13839.0
2016-05-27 15:50:00,173.76,173.82,173.68,173.77,24428.0,161.7449,161.8007,161.6704,161.7542,24428.0
2016-05-31 09:30:00,174.5,174.86,173.45,173.74,7279.0,162.4337,162.7688,161.4563,161.7263,7279.0
2016-05-31 09:40:00,173.65,173.95,173.33,173.55,8616.0,161.6425,161.9217,161.3446,161.5494,8616.0
2016-05-31 09:50:00,173.55,173.79,173.31,173.51,12223.0,161.5494,161.7728,161.326,161.5122,12223.0
2016-05-31 10:00:00,173.43,174.34,173.35,173.9,16250.0,161.4377,162.2848,161.3632,161.8752,16250.0
2016-05-31 10:10:00,173.9,174.0,173.47,173.72,20180.0,161.8752,161.9683,161.4749,161.7076,20180.0
2016-05-31 10:20:00,173.74,174.14,173.68,174.01,9000.0,161.7263,162.0986,161.6704,161.9776,9000.0
2016-05-31 10:30:00,174.02,174.28,173.58,173.64,20075.0,161.9869,162.2289,161.5773,161.6332,20075.0
2016-05-31 10:40:00,173.53,174.25,173.51,174.25,27799.0,161.5308,162.201,161.5122,162.201,27799.0
2016-05-31 10:50:00,174.09,174.28,173.87,173.87,31403.0,162.0521,162.2289,161.8473,161.8473,31403.0
2016-05-31 11:00:00,173.95,174.09,173.63,173.85,16550.0,161.9217,162.0521,161.6239,161.8287,16550.0
2016-05-31 11:10:00,173.7,173.83,173.32,173.41,8236.0,161.689,161.81,161.3353,161.4191,8236.0
2016-05-31 11:20:00,173.4,173.58,173.29,173.36,16972.0,161.4098,161.5773,161.3074,161.3725,16972.0
2016-05-31 11:30:00,173.3,173.36,173.07,173.15,13538.0,161.3167,161.3725,161.1026,161.1771,13538.0
2016-05-31 11:40:00,173.2,173.26,172.88,172.9,8921.0,161.2236,161.2795,160.9257,160.9443,8921.0
2016-05-31 11:50:00,172.94,172.94,172.42,172.53,20624.0,160.9816,160.9816,160.4975,160.5999,20624.0
2016-05-31 12:00:00,172.53,172.9,172.43,172.76,8635.0,160.5999,160.9443,160.5068,160.814,8635.0
2016-05-31 12:10:00,172.7,172.7,172.22,172.4,18562.0,160.7582,160.7582,160.3114,160.4789,18562.0
2016-05-31 12:20:00,172.4,172.48,172.27,172.43,4600.0,160.4789,160.5534,160.3579,160.5068,4600.0
2016-05-31 12:30:00,172.39,172.4,172.28,172.28,3480.0,160.4696,160.4789,160.3672,160.3672,3480.0
2016-05-31 12:40:00,172.19,172.38,172.19,172.28,6807.0,160.2834,160.4603,160.2834,160.3672,6807.0
2016-05-31 12:50:00,172.22,172.38,172.15,172.3,9100.0,160.3114,160.4603,160.2462,160.3858,9100.0
2016-05-31 13:00:00,172.34,172.46,172.25,172.25,4145.0,160.4231,160.5348,160.3393,160.3393,4145.0
2016-05-31 13:10:00,172.28,172.36,172.2,172.28,4930.0,160.3672,160.4417,160.2928,160.3672,4930.0
2016-05-31 13:20:00,172.34,172.64,172.33,172.62,5800.0,160.4231,160.7023,160.4138,160.6837,5800.0
2016-05-31 13:30:00,172.52,172.59,172.14,172.15,6035.0,160.5906,160.6558,160.2369,160.2462,6035.0
2016-05-31 13:40:00,172.1,172.19,171.91,171.91,12650.0,160.1997,160.2834,160.0228,160.0228,12650.0
2016-05-31 13:50:00,171.88,172.1,171.79,171.86,7000.0,159.9949,160.1997,159.9111,159.9763,7000.0
2016-05-31 14:00:00,171.85,171.97,171.7,171.75,13297.0,159.967,160.0787,159.8273,159.8739,13297.0
2016-05-31 14:10:00,171.66,171.89,171.65,171.85,9223.0,159.7901,160.0042,159.7808,159.967,9223.0
2016-05-31 14:20:00,171.82,171.89,171.75,171.76,2413.0,159.939,160.0042,159.8739,159.8832,2413.0
2016-05-31 14:30:00,171.76,171.8,171.62,171.67,6800.0,159.8832,159.9204,159.7529,159.7994,6800.0
2016-05-31 14:40:00,171.69,171.7,171.47,171.49,17032.0,159.818,159.8273,159.6132,159.6318,17032.0
2016-05-31 14:50:00,171.53,171.68,171.38,171.64,10622.0,159.6691,159.8087,159.5295,159.7715,10622.0
2016-05-31 15:00:00,171.62,172.02,171.43,171.9,10155.0,159.7529,160.1252,159.576,160.0135,10155.0
2016-05-31 15:10:00,171.93,172.1,171.86,172.01,10874.0,160.0414,160.1997,159.9763,160.1159,10874.0
2016-05-31 15:20:00,171.94,172.4,171.94,172.37,11422.0,160.0507,160.4789,160.0507,160.451,11422.0
2016-05-31 15:30:00,172.35,172.94,172.31,172.86,36716.0,160.4324,160.9816,160.3951,160.9071,36716.0
2016-05-31 15:40:00,172.92,173.38,172.85,173.3,77711.0,160.963,161.3912,160.8978,161.3167,77711.0
2016-05-31 15:50:00,173.3,173.58,172.62,172.65,221638.0,161.3167,161.5773,160.6837,160.7116,221638.0
2016-06-01 09:30:00,172.27,174.0,172.25,173.68,16279.0,160.3579,161.9683,160.3393,161.6704,16279.0
2016-06-01 09:40:00,173.52,174.02,172.88,172.89,14077.0,161.5215,161.9869,160.9257,160.935,14077.0
2016-06-01 09:50:00,172.86,172.89,172.22,172.7,8706.0,160.9071,160.935,160.3114,160.7582,8706.0
2016-06-01 10:00:00,172.77,172.77,172.1,172.17,5447.0,160.8233,160.8233,160.1997,160.2648,5447.0
2016-06-01 10:10:00,172.05,172.38,172.04,172.26,4399.0,160.1531,160.4603,160.1438,160.3486,4399.0
2016-06-01 10:20:00,172.28,172.28,171.53,171.79,10101.0,160.3672,160.3672,159.6691,159.9111,10101.0
2016-06-01 10:30:00,171.67,172.1,171.64,172.02,4471.0,159.7994,160.1997,159.7715,160.1252,4471.0
2016-06-01 10:40:00,171.88,171.88,171.56,171.75,3263.0,159.9949,159.9949,159.697,159.8739,3263.0
2016-06-01 10:50:00,171.76,172.31,171.7,172.31,10322.0,159.8832,160.3951,159.8273,160.3951,10322.0
2016-06-01 11:00:00,172.42,172.81,172.42,172.67,15104.0,160.4975,160.8606,160.4975,160.7303,15104.0
2016-06-01 11:10:00,172.65,172.78,172.58,172.78,4300.0,160.7116,160.8326,160.6465,160.8326,4300.0
2016-06-01 11:20:00,172.79,173.74,172.78,173.5,18320.0,160.842,161.7263,160.8326,161.5029,18320.0
2016-06-01 11:30:00,173.36,173.6,173.31,173.52,10340.0,161.3725,161.5959,161.326,161.5215,10340.0
2016-06-01 11:40:00,173.5,173.67,173.44,173.62,4670.0,161.5029,161.6611,161.447,161.6146,4670.0
2016-06-01 11:50:00,173.6,173.96,173.6,173.76,4100.0,161.5959,161.9311,161.5959,161.7449,4100.0
2016-06-01 12:00:00,173.7,173.94,173.68,173.85,7160.0,161.689,161.9124,161.6704,161.8287,7160.0
2016-06-01 12:10:00,173.74,173.85,173.67,173.85,4714.0,161.7263,161.8287,161.6611,161.8287,4714.0
2016-06-01 12:20:00,173.91,173.91,173.76,173.82,4100.0,161.8845,161.8845,161.7449,161.8007,4100.0
2016-06-01 12:30:00,173.76,174.36,173.73,174.36,52967.0,161.7449,162.3034,161.717,162.3034,52967.0
2016-06-01 12:40:00,174.22,174.46,174.1,174.16,10015.0,162.1731,162.3965,162.0614,162.1172,10015.0
2016-06-01 12:50:00,174.12,174.37,174.04,174.25,7070.0,162.08,162.3127,162.0055,162.201,7070.0
2016-06-01 13:00:00,174.22,174.26,173.96,174.1,2900.0,162.1731,162.2103,161.9311,162.0614,2900.0
2016-06-01 13:10:00,174.0,174.28,173.87,174.01,15328.0,161.9683,162.2289,161.8473,161.9776,15328.0
2016-06-01 13:20:00,174.03,174.04,173.6,173.6,4789.0,161.9962,162.0055,161.5959,161.5959,4789.0
2016-06-01 13:30:00,173.6,173.86,173.56,173.61,12442.0,161.5959,161.838,161.5587,161.6053,12442.0
2016-06-01 13:40:00,173.62,173.85,173.49,173.85,5604.0,161.6146,161.8287,161.4936,161.8287,5604.0
2016-06-01 13:50:00,173.69,173.91,173.65,173.81,6840.0,161.6797,161.8845,161.6425,161.7914,6840.0
2016-06-01 14:00:00,173.73,174.04,173.57,173.91,11604.0,161.717,162.0055,161.568,161.8845,11604.0
2016-06-01 14:10:00,173.87,174.32,173.82,174.22,13641.0,161.8473,162.2662,161.8007,162.1731,13641.0
2016-06-01 14:20:00,174.26,174.47,174.01,174.39,10700.0,162.2103,162.4058,161.9776,162.3313,10700.0
2016-06-01 14:30:00,174.39,174.89,174.39,174.69,25501.0,162.3313,162.7967,162.3313,162.6106,25501.0
2016-06-01 14:40:00,174.73,174.86,174.54,174.79,15591.0,162.6478,162.7688,162.4709,162.7037,15591.0
2016-06-01 14:50:00,174.77,174.99,174.72,174.99,12165.0,162.685,162.8898,162.6385,162.8898,12165.0
2016-06-01 15:00:00,174.98,175.42,174.98,175.27,56735.0,162.8805,163.2901,162.8805,163.1505,56735.0
2016-06-01 15:10:00,175.2,175.55,175.04,175.33,12140.0,163.0853,163.4111,162.9364,163.2063,12140.0
2016-06-01 15:20:00,175.29,176.51,175.23,176.23,36102.0,163.1691,164.3047,163.1132,164.0441,36102.0
2016-06-01 15:30:00,176.23,176.48,175.93,176.42,50587.0,164.0441,164.2768,163.7648,164.2209,50587.0
2016-06-01 15:40:00,176.49,177.2,176.43,177.18,83125.0,164.2861,164.947,164.2303,164.9284,83125.0
2016-06-01 15:50:00,177.07,177.82,176.82,177.41,224941.0,164.826,165.5241,164.5933,165.1425,224941.0
2016-06-02 09:30:00,177.81,178.31,175.27,178.31,14394.0,165.5148,165.9803,163.1505,165.9803,14394.0
2016-06-02 09:40:00,178.26,178.77,177.86,177.86,54948.0,165.9337,166.4085,165.5614,165.5614,54948.0
2016-06-02 09:50:00,178.05,179.0,177.97,178.9,29985.0,165.7382,166.6225,165.6638,166.5295,29985.0
2016-06-02 10:00:00,178.95,179.83,178.51,179.63,61473.0,166.576,167.3952,166.1664,167.209,61473.0
2016-06-02 10:10:00,179.64,179.92,179.0,179.26,44963.0,167.2183,167.4789,166.6225,166.8646,44963.0
2016-06-02 10:20:00,179.29,179.98,178.7,178.96,90938.0,166.8925,167.5348,166.3433,166.5853,90938.0
2016-06-02 10:30:00,179.01,180.78,179.01,180.78,34449.0,166.6319,168.2795,166.6319,168.2795,34449.0
2016-06-02 10:40:00,180.59,181.42,180.23,180.66,75090.0,168.1026,168.8752,167.7675,168.1678,75090.0
2016-06-02 10:50:00,180.74,181.09,180.1,180.92,37421.0,168.2422,168.568,167.6465,168.4098,37421.0
2016-06-02 11:00:00,181.02,181.35,180.58,181.11,57712.0,168.5029,168.81,168.0933,168.5866,57712.0
2016-06-02 11:10:00,181.06,181.26,180.98,181.09,36713.0,168.5401,168.7263,168.4656,168.568,36713.0
2016-06-02 11:20:00,181.25,181.32,180.84,181.27,51555.0,168.717,168.7821,168.3353,168.7356,51555.0
2016-06-02 11:30:00,181.35,181.52,181.0,181.27,37958.0,168.81,168.9683,168.4843,168.7356,37958.0
2016-06-02 11:40:00,181.24,182.21,181.17,182.19,44793.0,168.7077,169.6106,168.6425,169.592,44793.0
2016-06-02 11:50:00,182.17,182.17,181.77,182.0,27157.0,169.5733,169.5733,169.201,169.4151,27157.0
2016-06-02 12:00:00,182.02,182.65,181.92,182.65,71331.0,169.4337,170.0202,169.3406,170.0202,71331.0
2016-06-02 12:10:00,182.6,183.13,182.26,182.42,51102.0,169.9736,170.467,169.6571,169.8061,51102.0
2016-06-02 12:20:00,182.34,182.44,181.53,181.7,55891.0,169.7316,169.8247,168.9776,169.1358,55891.0
2016-06-02 12:30:00,181.81,182.48,181.81,182.28,35343.0,169.2382,169.8619,169.2382,169.6757,35343.0
2016-06-02 12:40:00,182.17,182.37,182.06,182.32,50598.0,169.5733,169.7595,169.471,169.713,50598.0
2016-06-02 12:50:00,182.21,182.73,182.2,182.59,33745.0,169.6106,170.0946,169.6013,169.9643,33745.0
2016-06-02 13:00:00,182.64,183.37,182.42,183.23,17954.0,170.0108,170.6904,169.8061,170.5601,17954.0
2016-06-02 13:10:00,183.35,183.86,183.13,183.13,48025.0,170.6718,171.1465,170.467,170.467,48025.0
2016-06-02 13:20:00,183.12,183.22,182.71,183.11,15764.0,170.4577,170.5507,170.076,170.4483,15764.0
2016-06-02 13:30:00,183.2,183.6,182.99,183.41,26723.0,170.5321,170.9045,170.3366,170.7276,26723.0
2016-06-02 13:40:00,183.41,183.86,183.41,183.75,56789.0,170.7276,171.1465,170.7276,171.0441,56789.0
2016-06-02 13:50:00,183.7,184.71,183.7,184.5,141029.0,170.9976,171.9377,170.9976,171.7422,141029.0
2016-06-02 14:00:00,184.47,185.64,184.35,185.36,111813.0,171.7143,172.8034,171.6026,172.5428,111813.0
2016-06-02 14:10:00,185.39,185.69,185.17,185.59,132088.0,172.5707,172.8499,172.3659,172.7569,132088.0
2016-06-02 14:20:00,185.59,186.49,185.59,186.2,129862.0,172.7569,173.5946,172.7569,173.3247,129862.0
2016-06-02 14:30:00,186.21,186.34,185.15,185.53,63409.0,173.334,173.455,172.3473,172.701,63409.0
2016-06-02 14:40:00,185.58,186.09,185.32,185.37,98274.0,172.7476,173.2223,172.5055,172.5521,98274.0
2016-06-02 14:50:00,185.34,185.45,185.0,185.0,32173.0,172.5242,172.6265,172.2077,172.2077,32173.0
2016-06-02 15:00:00,185.03,185.35,184.86,184.99,82120.0,172.2356,172.5335,172.0773,172.1984,82120.0
2016-06-02 15:10:00,184.98,185.1,184.81,184.94,139985.0,172.189,172.3007,172.0308,172.1518,139985.0
2016-06-02 15:20:00,185.0,186.4,184.98,185.89,192300.0,172.2077,173.5109,172.189,173.0361,192300.0
2016-06-02 15:30:00,185.9,186.03,185.61,185.65,105693.0,173.0454,173.1664,172.7755,172.8127,105693.0
2016-06-02 15:40:00,185.64,186.21,185.63,186.11,112916.0,172.8034,173.334,172.7941,173.2409,112916.0
2016-06-02 15:50:00,186.02,187.4,185.98,187.22,328319.0,173.1571,174.4417,173.1199,174.2742,328319.0
2016-06-03 09:30:00,186.9,186.99,184.52,185.99,35505.0,173.9763,174.0601,171.7609,173.1292,35505.0
2016-06-03 09:40:00,186.08,186.19,185.53,185.66,67721.0,173.213,173.3154,172.701,172.822,67721.0
2016-06-03 09:50:00,185.65,185.77,184.82,184.91,99309.0,172.8127,172.9244,172.0401,172.1239,99309.0
2016-06-03 10:00:00,184.84,185.42,184.68,185.0,79131.0,172.0587,172.5986,171.9098,172.2077,79131.0
2016-06-03 10:10:00,185.0,185.29,184.69,184.85,31843.0,172.2077,172.4776,171.9191,172.068,31843.0
2016-06-03 10:20:00,184.86,185.1,184.28,184.98,78536.0,172.0773,172.3007,171.5374,172.189,78536.0
2016-06-03 10:30:00,184.93,185.15,184.8,184.8,13096.0,172.1425,172.3473,172.0215,172.0215,13096.0
2016-06-03 10:40:00,184.91,185.1,184.82,184.87,14860.0,172.1239,172.3007,172.0401,172.0866,14860.0
2016-06-03 10:50:00,184.98,185.15,184.84,185.08,7659.0,172.189,172.3473,172.0587,172.2821,7659.0
2016-06-03 11:00:00,185.11,185.43,184.93,185.43,18860.0,172.3101,172.6079,172.1425,172.6079,18860.0
2016-06-03 11:10:00,185.4,185.88,185.39,185.64,46282.0,172.58,173.0268,172.5707,172.8034,46282.0
2016-06-03 11:20:00,185.74,185.98,185.47,185.57,22028.0,172.8965,173.1199,172.6452,172.7382,22028.0
2016-06-03 11:30:00,185.67,185.88,185.51,185.77,19863.0,172.8313,173.0268,172.6824,172.9244,19863.0
2016-06-03 11:40:00,185.83,186.1,185.74,186.08,21414.0,172.9803,173.2316,172.8965,173.213,21414.0
2016-06-03 11:50:00,186.08,186.14,185.89,186.14,9714.0,173.213,173.2688,173.0361,173.2688,9714.0
2016-06-03 12:00:00,186.08,186.08,185.83,185.98,7469.0,173.213,173.213,172.9803,173.1199,7469.0
2016-06-03 12:10:00,185.99,186.25,185.99,186.05,7241.0,173.1292,173.3712,173.1292,173.1851,7241.0
2016-06-03 12:20:00,186.04,186.22,185.44,186.0,32749.0,173.1757,173.3433,172.6172,173.1385,32749.0
2016-06-03 12:30:00,186.1,186.16,185.75,185.87,6200.0,173.2316,173.2874,172.9058,173.0175,6200.0
2016-06-03 12:40:00,185.73,185.93,185.51,185.93,22915.0,172.8872,173.0734,172.6824,173.0734,22915.0
2016-06-03 12:50:00,185.8,186.09,185.74,185.97,9299.0,172.9523,173.2223,172.8965,173.1106,9299.0
2016-06-03 13:00:00,186.05,186.47,186.0,186.47,2600.0,173.1851,173.576,173.1385,173.576,2600.0
2016-06-03 13:10:00,186.34,186.43,186.19,186.19,2385.0,173.455,173.5388,173.3154,173.3154,2385.0
2016-06-03 13:20:00,186.18,186.32,186.16,186.27,3400.0,173.3061,173.4364,173.2874,173.3898,3400.0
2016-06-03 13:30:00,186.11,186.14,185.94,186.09,4000.0,173.2409,173.2688,173.0827,173.2223,4000.0
2016-06-03 13:40:00,186.09,186.38,185.9,186.2,4821.0,173.2223,173.4922,173.0454,173.3247,4821.0
2016-06-03 13:50:00,186.16,186.4,186.08,186.3,6300.0,173.2874,173.5109,173.213,173.4178,6300.0
2016-06-03 14:00:00,186.21,186.33,186.09,186.27,6650.0,173.334,173.4457,173.2223,173.3898,6650.0
2016-06-03 14:10:00,186.27,186.39,186.21,186.26,2800.0,173.3898,173.5015,173.334,173.3805,2800.0
2016-06-03 14:20:00,186.3,186.43,186.08,186.43,7849.0,173.4178,173.5388,173.213,173.5388,7849.0
2016-06-03 14:30:00,186.42,186.49,186.15,186.37,3556.0,173.5295,173.5946,173.2781,173.4829,3556.0
2016-06-03 14:40:00,186.37,186.47,186.29,186.39,5100.0,173.4829,173.576,173.4085,173.5015,5100.0
2016-06-03 14:50:00,186.41,186.44,186.16,186.19,4600.0,173.5202,173.5481,173.2874,173.3154,4600.0
2016-06-03 15:00:00,186.19,186.3,185.88,186.3,10637.0,173.3154,173.4178,173.0268,173.4178,10637.0
2016-06-03 15:10:00,186.41,186.41,186.06,186.11,5251.0,173.5202,173.5202,173.1944,173.2409,5251.0
2016-06-03 15:20:00,186.19,186.39,185.99,186.1,7031.0,173.3154,173.5015,173.1292,173.2316,7031.0
2016-06-03 15:30:00,186.17,186.23,186.01,186.01,9006.0,173.2968,173.3526,173.1478,173.1478,9006.0
2016-06-03 15:40:00,185.99,186.19,185.88,186.05,35583.0,173.1292,173.3154,173.0268,173.1851,35583.0
2016-06-03 15:50:00,186.05,186.26,185.99,186.21,49587.0,173.1851,173.3805,173.1292,173.334,49587.0
2016-06-06 09:30:00,186.75,187.99,186.25,187.16,32262.0,173.8367,174.9909,173.3712,174.2183,32262.0
2016-06-06 09:40:00,187.44,187.49,186.5,187.05,27142.0,174.4789,174.5255,173.6039,174.1159,27142.0
2016-06-06 09:50:00,187.3,187.48,187.07,187.31,15610.0,174.3486,174.5162,174.1345,174.3579,15610.0
2016-06-06 10:00:00,187.25,187.85,187.03,187.46,18603.0,174.3021,174.8606,174.0973,174.4976,18603.0
2016-06-06 10:10:00,187.36,187.79,187.27,187.74,8775.0,174.4045,174.8047,174.3207,174.7582,8775.0
2016-06-06 10:20:00,187.59,187.98,187.41,187.94,29037.0,174.6186,174.9816,174.451,174.9444,29037.0
2016-06-06 10:30:00,187.8,188.4,187.63,188.14,25976.0,174.814,175.3726,174.6558,175.1305,25976.0
2016-06-06 10:40:00,188.22,189.27,188.14,188.73,48680.0,175.205,176.1824,175.1305,175.6797,48680.0
2016-06-06 10:50:00,188.72,188.77,188.4,188.47,38793.0,175.6704,175.717,175.3726,175.4377,38793.0
2016-06-06 11:00:00,188.5,188.61,188.18,188.57,41029.0,175.4656,175.568,175.1678,175.5308,41029.0
2016-06-06 11:10:00,188.59,188.82,188.36,188.41,18584.0,175.5494,175.7635,175.3353,175.3819,18584.0
2016-06-06 11:20:00,188.48,188.83,188.37,188.37,20619.0,175.447,175.7728,175.3446,175.3446,20619.0
2016-06-06 11:30:00,188.36,188.75,188.36,188.66,13588.0,175.3353,175.6984,175.3353,175.6146,13588.0
2016-06-06 11:40:00,188.69,188.84,188.61,188.64,13656.0,175.6425,175.7821,175.568,175.596,13656.0
2016-06-06 11:50:00,188.59,188.79,188.42,188.61,9574.0,175.5494,175.7356,175.3912,175.568,9574.0
2016-06-06 12:00:00,188.55,188.77,188.22,188.22,15264.0,175.5122,175.717,175.205,175.205,15264.0
2016-06-06 12:10:00,188.31,188.48,188.13,188.13,21057.0,175.2888,175.447,175.1212,175.1212,21057.0
2016-06-06 12:20:00,188.13,188.64,188.04,188.53,8763.0,175.1212,175.596,175.0375,175.4936,8763.0
2016-06-06 12:30:00,188.5,188.65,188.44,188.61,7061.0,175.4656,175.6053,175.4098,175.568,7061.0
2016-06-06 12:40:00,188.59,188.63,188.44,188.47,12296.0,175.5494,175.5867,175.4098,175.4377,12296.0
2016-06-06 12:50:00,188.41,188.62,188.23,188.5,17247.0,175.3819,175.5773,175.2143,175.4656,17247.0
2016-06-06 13:00:00,188.5,188.95,188.31,188.79,14065.0,175.4656,175.8845,175.2888,175.7356,14065.0
2016-06-06 13:10:00,188.73,188.94,188.73,188.85,13019.0,175.6797,175.8752,175.6797,175.7914,13019.0
2016-06-06 13:20:00,188.8,188.98,188.73,188.92,5169.0,175.7449,175.9125,175.6797,175.8566,5169.0
2016-06-06 13:30:00,188.95,188.97,188.69,188.74,5081.0,175.8845,175.9031,175.6425,175.689,5081.0
2016-06-06 13:40:00,188.7,188.88,188.7,188.82,4000.0,175.6518,175.8194,175.6518,175.7635,4000.0
2016-06-06 13:50:00,188.75,188.94,188.73,188.88,25760.0,175.6984,175.8752,175.6797,175.8194,25760.0
2016-06-06 14:00:00,188.91,189.24,188.87,188.99,8916.0,175.8473,176.1545,175.8101,175.9218,8916.0
2016-06-06 14:10:00,188.99,189.1,188.91,189.06,6208.0,175.9218,176.0242,175.8473,175.9869,6208.0
2016-06-06 14:20:00,189.08,189.18,188.97,189.1,6832.0,176.0055,176.0986,175.9031,176.0242,6832.0
2016-06-06 14:30:00,189.15,189.46,189.15,189.36,5802.0,176.0707,176.3593,176.0707,176.2662,5802.0
2016-06-06 14:40:00,189.42,189.57,189.36,189.48,10615.0,176.322,176.4617,176.2662,176.3779,10615.0
2016-06-06 14:50:00,189.43,189.71,189.42,189.51,9103.0,176.3313,176.592,176.322,176.4058,9103.0
2016-06-06 15:00:00,189.48,189.68,189.42,189.48,10561.0,176.3779,176.564,176.322,176.3779,10561.0
2016-06-06 15:10:00,189.55,189.71,189.49,189.66,10289.0,176.443,176.592,176.3872,176.5454,10289.0
2016-06-06 15:20:00,189.69,189.82,189.29,189.59,14542.0,176.5734,176.6944,176.201,176.4803,14542.0
2016-06-06 15:30:00,189.55,189.64,189.5,189.55,20275.0,176.443,176.5268,176.3965,176.443,20275.0
2016-06-06 15:40:00,189.53,189.65,189.4,189.42,55645.0,176.4244,176.5361,176.3034,176.322,55645.0
2016-06-06 15:50:00,189.41,189.51,189.26,189.38,74025.0,176.3127,176.4058,176.1731,176.2848,74025.0
2016-06-07 09:30:00,189.5,189.9,188.15,189.44,14210.0,176.3965,176.7688,175.1398,176.3406,14210.0
2016-06-07 09:40:00,189.31,189.46,189.0,189.39,67117.0,176.2196,176.3593,175.9311,176.2941,67117.0
2016-06-07 09:50:00,189.45,189.5,189.2,189.39,7269.0,176.35,176.3965,176.1172,176.2941,7269.0
2016-06-07 10:00:00,189.72,189.72,189.14,189.43,54229.0,176.6013,176.6013,176.0614,176.3313,54229.0
2016-06-07 10:10:00,189.4,189.51,189.21,189.48,17439.0,176.3034,176.4058,176.1265,176.3779,17439.0
2016-06-07 10:20:00,189.48,189.51,189.26,189.44,14554.0,176.3779,176.4058,176.1731,176.3406,14554.0
2016-06-07 10:30:00,189.51,189.51,189.36,189.48,11680.0,176.4058,176.4058,176.2662,176.3779,11680.0
2016-06-07 10:40:00,189.48,189.5,189.37,189.46,16024.0,176.3779,176.3965,176.2755,176.3593,16024.0
2016-06-07 10:50:00,189.4,189.49,189.2,189.49,13971.0,176.3034,176.3872,176.1172,176.3872,13971.0
2016-06-07 11:00:00,189.46,189.64,189.45,189.58,20283.0,176.3593,176.5268,176.35,176.471,20283.0
2016-06-07 11:10:00,189.59,189.71,189.56,189.61,25984.0,176.4803,176.592,176.4523,176.4989,25984.0
2016-06-07 11:20:00,189.63,189.81,189.57,189.7,16401.0,176.5175,176.6851,176.4617,176.5827,16401.0
2016-06-07 11:30:00,189.69,189.73,189.56,189.61,22618.0,176.5734,176.6106,176.4523,176.4989,22618.0
2016-06-07 11:40:00,189.6,189.67,189.57,189.61,22131.0,176.4896,176.5547,176.4617,176.4989,22131.0
2016-06-07 11:50:00,189.59,189.66,189.58,189.61,20203.0,176.4803,176.5454,176.471,176.4989,20203.0
2016-06-07 12:00:00,189.63,189.63,189.19,189.31,24931.0,176.5175,176.5175,176.1079,176.2196,24931.0
2016-06-07 12:10:00,189.32,189.47,189.2,189.28,3030.0,176.2289,176.3686,176.1172,176.1917,3030.0
2016-06-07 12:20:00,189.27,189.38,189.16,189.22,8200.0,176.1824,176.2848,176.08,176.1359,8200.0
2016-06-07 12:30:00,189.24,189.45,189.2,189.45,3500.0,176.1545,176.35,176.1172,176.35,3500.0
2016-06-07 12:40:00,189.37,189.37,189.23,189.34,3700.0,176.2755,176.2755,176.1452,176.2476,3700.0
2016-06-07 12:50:00,189.25,189.33,189.19,189.3,3570.0,176.1638,176.2383,176.1079,176.2103,3570.0
2016-06-07 13:00:00,189.27,189.48,189.25,189.41,2151.0,176.1824,176.3779,176.1638,176.3127,2151.0
2016-06-07 13:10:00,189.34,189.37,189.17,189.3,6942.0,176.2476,176.2755,176.0893,176.2103,6942.0
2016-06-07 13:20:00,189.29,189.31,189.13,189.23,13785.0,176.201,176.2196,176.0521,176.1452,13785.0
2016-06-07 13:30:00,189.22,189.26,189.2,189.25,6313.0,176.1359,176.1731,176.1172,176.1638,6313.0
2016-06-07 13:40:00,189.25,189.3,189.16,189.3,11446.0,176.1638,176.2103,176.08,176.2103,11446.0
2016-06-07 13:50:00,189.22,189.25,189.18,189.23,10801.0,176.1359,176.1638,176.0986,176.1452,10801.0
2016-06-07 14:00:00,189.2,189.27,189.18,189.24,10192.0,176.1172,176.1824,176.0986,176.1545,10192.0
2016-06-07 14:10:00,189.24,189.36,189.2,189.34,3750.0,176.1545,176.2662,176.1172,176.2476,3750.0
2016-06-07 14:20:00,189.32,189.45,189.27,189.4,9490.0,176.2289,176.35,176.1824,176.3034,9490.0
2016-06-07 14:30:00,189.28,189.35,189.18,189.18,9364.0,176.1917,176.2569,176.0986,176.0986,9364.0
2016-06-07 14:40:00,189.19,189.2,188.92,188.92,3969.0,176.1079,176.1172,175.8566,175.8566,3969.0
2016-06-07 14:50:00,188.88,188.88,187.99,188.06,47903.0,175.8194,175.8194,174.9909,175.0561,47903.0
2016-06-07 15:00:00,188.06,188.5,187.8,188.5,36956.0,175.0561,175.4656,174.814,175.4656,36956.0
2016-06-07 15:10:00,188.49,188.49,188.26,188.41,5443.0,175.4563,175.4563,175.2422,175.3819,5443.0
2016-06-07 15:20:00,188.37,188.47,188.31,188.47,23639.0,175.3446,175.4377,175.2888,175.4377,23639.0
2016-06-07 15:30:00,188.44,188.68,188.37,188.58,17503.0,175.4098,175.6332,175.3446,175.5401,17503.0
2016-06-07 15:40:00,188.51,188.55,188.3,188.38,19579.0,175.475,175.5122,175.2795,175.3539,19579.0
2016-06-07 15:50:00,188.32,188.45,187.96,188.41,69355.0,175.2981,175.4191,174.963,175.3819,69355.0
2016-06-08 09:30:00,187.63,189.14,187.63,188.68,45271.0,174.6558,176.0614,174.6558,175.6332,45271.0
2016-06-08 09:40:00,188.65,188.65,187.48,187.72,122814.0,175.6053,175.6053,174.5162,174.7396,122814.0
2016-06-08 09:50:00,187.89,188.3,187.89,188.29,34416.0,174.8978,175.2795,174.8978,175.2702,34416.0
2016-06-08 10:00:00,188.39,188.52,188.0,188.19,26482.0,175.3632,175.4843,175.0002,175.1771,26482.0
2016-06-08 10:10:00,188.15,188.36,188.03,188.08,14300.0,175.1398,175.3353,175.0281,175.0747,14300.0
2016-06-08 10:20:00,188.14,188.25,187.9,188.2,28350.0,175.1305,175.2329,174.9071,175.1864,28350.0
2016-06-08 10:30:00,188.15,188.42,188.11,188.27,25293.0,175.1398,175.3912,175.1026,175.2515,25293.0
2016-06-08 10:40:00,188.27,188.36,188.09,188.17,114148.0,175.2515,175.3353,175.084,175.1585,114148.0
2016-06-08 10:50:00,188.2,188.3,188.01,188.15,7608.0,175.1864,175.2795,175.0095,175.1398,7608.0
2016-06-08 11:00:00,188.11,188.41,188.1,188.31,10900.0,175.1026,175.3819,175.0933,175.2888,10900.0
2016-06-08 11:10:00,188.25,188.67,188.22,188.55,87415.0,175.2329,175.6239,175.205,175.5122,87415.0
2016-06-08 11:20:00,188.52,188.56,188.33,188.48,16049.0,175.4843,175.5215,175.3074,175.447,16049.0
2016-06-08 11:30:00,188.47,188.57,188.39,188.54,32875.0,175.4377,175.5308,175.3632,175.5029,32875.0
2016-06-08 11:40:00,188.53,188.58,188.48,188.52,10493.0,175.4936,175.5401,175.447,175.4843,10493.0
2016-06-08 11:50:00,188.47,188.59,188.39,188.52,27243.0,175.4377,175.5494,175.3632,175.4843,27243.0
2016-06-08 12:00:00,188.53,188.59,188.46,188.59,62325.0,175.4936,175.5494,175.4284,175.5494,62325.0
2016-06-08 12:10:00,188.56,188.59,188.42,188.5,6601.0,175.5215,175.5494,175.3912,175.4656,6601.0
2016-06-08 12:20:00,188.48,188.66,188.45,188.56,12000.0,175.447,175.6146,175.4191,175.5215,12000.0
2016-06-08 12:30:00,188.56,188.59,188.41,188.46,33200.0,175.5215,175.5494,175.3819,175.4284,33200.0
2016-06-08 12:40:00,188.45,188.56,188.29,188.31,31300.0,175.4191,175.5215,175.2702,175.2888,31300.0
2016-06-08 12:50:00,188.27,188.5,188.19,188.5,14034.0,175.2515,175.4656,175.1771,175.4656,14034.0
2016-06-08 13:00:00,188.52,188.6,188.44,188.52,27730.0,175.4843,175.5587,175.4098,175.4843,27730.0
2016-06-08 13:10:00,188.61,188.7,188.46,188.49,22340.0,175.568,175.6518,175.4284,175.4563,22340.0
2016-06-08 13:20:00,188.45,188.48,188.16,188.2,7000.0,175.4191,175.447,175.1492,175.1864,7000.0
2016-06-08 13:30:00,188.18,188.28,188.1,188.11,9718.0,175.1678,175.2609,175.0933,175.1026,9718.0
2016-06-08 13:40:00,188.13,188.3,188.1,188.1,8600.0,175.1212,175.2795,175.0933,175.0933,8600.0
2016-06-08 13:50:00,188.1,188.35,188.1,188.31,16611.0,175.0933,175.326,175.0933,175.2888,16611.0
2016-06-08 14:00:00,188.34,188.43,188.3,188.4,12830.0,175.3167,175.4005,175.2795,175.3726,12830.0
2016-06-08 14:10:00,188.42,188.6,188.4,188.49,10766.0,175.3912,175.5587,175.3726,175.4563,10766.0
2016-06-08 14:20:00,188.47,188.73,188.44,188.65,5384.0,175.4377,175.6797,175.4098,175.6053,5384.0
2016-06-08 14:30:00,188.73,189.37,188.69,188.91,43524.0,175.6797,176.2755,175.6425,175.8473,43524.0
2016-06-08 14:40:00,188.85,188.87,188.66,188.81,6328.0,175.7914,175.8101,175.6146,175.7542,6328.0
2016-06-08 14:50:00,188.81,189.04,188.81,188.95,11977.0,175.7542,175.9683,175.7542,175.8845,11977.0
2016-06-08 15:00:00,188.95,189.1,188.85,188.9,33590.0,175.8845,176.0242,175.7914,175.838,33590.0
2016-06-08 15:10:00,188.88,189.1,188.85,188.9,19059.0,175.8194,176.0242,175.7914,175.838,19059.0
2016-06-08 15:20:00,188.9,188.9,188.58,188.74,19200.0,175.838,175.838,175.5401,175.689,19200.0
2016-06-08 15:30:00,188.74,188.89,188.65,188.76,26649.0,175.689,175.8287,175.6053,175.7077,26649.0
2016-06-08 15:40:00,188.75,188.99,188.49,188.57,63371.0,175.6984,175.9218,175.4563,175.5308,63371.0
2016-06-08 15:50:00,188.59,188.64,187.92,188.0,169520.0,175.5494,175.596,174.9257,175.0002,169520.0
2016-06-09 09:30:00,187.03,188.58,187.03,187.82,7122.0,174.0973,175.5401,174.0973,174.8327,7122.0
2016-06-09 09:40:00,187.78,188.25,187.75,187.9,5300.0,174.7954,175.2329,174.7675,174.9071,5300.0
2016-06-09 09:50:00,188.31,188.43,187.89,187.89,5500.0,175.2888,175.4005,174.8978,174.8978,5500.0
2016-06-09 10:00:00,187.94,187.94,187.25,187.41,9800.0,174.9444,174.9444,174.3021,174.451,9800.0
2016-06-09 10:10:00,187.45,187.61,187.26,187.46,8632.0,174.4882,174.6372,174.3114,174.4976,8632.0
2016-06-09 10:20:00,187.42,187.77,187.41,187.59,6159.0,174.4603,174.7861,174.451,174.6186,6159.0
2016-06-09 10:30:00,187.45,187.8,187.38,187.62,6505.0,174.4882,174.814,174.4231,174.6465,6505.0
2016-06-09 10:40:00,187.58,187.78,187.28,187.78,7142.0,174.6093,174.7954,174.33,174.7954,7142.0
2016-06-09 10:50:00,187.8,187.8,187.45,187.71,10965.0,174.814,174.814,174.4882,174.7303,10965.0
2016-06-09 11:00:00,187.62,187.93,187.62,187.87,5001.0,174.6465,174.9351,174.6465,174.8792,5001.0
2016-06-09 11:10:00,187.85,187.93,187.54,187.77,10798.0,174.8606,174.9351,174.572,174.7861,10798.0
2016-06-09 11:20:00,187.61,187.71,187.35,187.41,14186.0,174.6372,174.7303,174.3952,174.451,14186.0
2016-06-09 11:30:00,187.34,187.66,187.17,187.18,6527.0,174.3859,174.6837,174.2276,174.2369,6527.0
2016-06-09 11:40:00,187.17,187.23,187.0,187.17,4070.0,174.2276,174.2835,174.0694,174.2276,4070.0
2016-06-09 11:50:00,187.2,187.35,187.0,187.21,11342.0,174.2555,174.3952,174.0694,174.2648,11342.0
2016-06-09 12:00:00,187.09,187.41,187.06,187.13,2600.0,174.1531,174.451,174.1252,174.1904,2600.0
2016-06-09 12:10:00,187.11,187.36,187.0,187.35,6955.0,174.1718,174.4045,174.0694,174.3952,6955.0
2016-06-09 12:20:00,187.19,187.37,187.05,187.37,4719.0,174.2462,174.4138,174.1159,174.4138,4719.0
2016-06-09 12:30:00,187.13,187.28,187.08,187.14,4900.0,174.1904,174.33,174.1438,174.1997,4900.0
2016-06-09 12:40:00,187.21,187.21,187.07,187.09,1400.0,174.2648,174.2648,174.1345,174.1531,1400.0
2016-06-09 12:50:00,187.21,187.91,187.21,187.86,16871.0,174.2648,174.9164,174.2648,174.8699,16871.0
2016-06-09 13:00:00,187.87,188.18,187.76,188.11,18338.0,174.8792,175.1678,174.7768,175.1026,18338.0
2016-06-09 13:10:00,188.12,188.39,188.11,188.23,4509.0,175.1119,175.3632,175.1026,175.2143,4509.0
2016-06-09 13:20:00,188.21,188.37,187.94,188.26,24723.0,175.1957,175.3446,174.9444,175.2422,24723.0
2016-06-09 13:30:00,188.36,188.47,187.84,187.91,17625.0,175.3353,175.4377,174.8513,174.9164,17625.0
2016-06-09 13:40:00,187.92,188.09,187.79,187.82,6902.0,174.9257,175.084,174.8047,174.8327,6902.0
2016-06-09 13:50:00,187.79,187.93,187.4,187.49,13094.0,174.8047,174.9351,174.4417,174.5255,13094.0
2016-06-09 14:00:00,187.38,187.66,187.37,187.57,8269.0,174.4231,174.6837,174.4138,174.6,8269.0
2016-06-09 14:10:00,187.52,187.83,187.41,187.83,4108.0,174.5534,174.842,174.451,174.842,4108.0
2016-06-09 14:20:00,187.67,187.68,187.35,187.35,5500.0,174.693,174.7023,174.3952,174.3952,5500.0
2016-06-09 14:30:00,187.34,187.56,187.28,187.56,11057.0,174.3859,174.5906,174.33,174.5906,11057.0
2016-06-09 14:40:00,187.45,187.85,187.45,187.6,5150.0,174.4882,174.8606,174.4882,174.6279,5150.0
2016-06-09 14:50:00,187.57,187.87,187.57,187.79,5000.0,174.6,174.8792,174.6,174.8047,5000.0
2016-06-09 15:00:00,187.71,188.28,187.65,188.27,12479.0,174.7303,175.2609,174.6744,175.2515,12479.0
2016-06-09 15:10:00,188.23,188.29,187.95,188.07,19149.0,175.2143,175.2702,174.9537,175.0654,19149.0
2016-06-09 15:20:00,188.15,188.3,187.93,188.14,6584.0,175.1398,175.2795,174.9351,175.1305,6584.0
2016-06-09 15:30:00,188.08,188.5,188.08,188.37,25199.0,175.0747,175.4656,175.0747,175.3446,25199.0
2016-06-09 15:40:00,188.42,188.5,188.35,188.38,32461.0,175.3912,175.4656,175.326,175.3539,32461.0
2016-06-09 15:50:00,188.38,188.56,188.19,188.36,79257.0,175.3539,175.5215,175.1771,175.3353,79257.0
2016-06-10 09:30:00,188.0,188.5,187.0,187.0,24550.0,175.0002,175.4656,174.0694,174.0694,24550.0
2016-06-10 09:40:00,187.01,187.01,186.24,186.86,2804.0,174.0787,174.0787,173.3619,173.939,2804.0
2016-06-10 09:50:00,186.53,187.01,186.52,186.81,5091.0,173.6319,174.0787,173.6226,173.8925,5091.0
2016-06-10 10:00:00,186.97,186.99,186.67,186.76,7672.0,174.0414,174.0601,173.7622,173.846,7672.0
2016-06-10 10:10:00,186.82,186.85,186.49,186.61,8381.0,173.9018,173.9297,173.5946,173.7063,8381.0
2016-06-10 10:20:00,186.78,187.0,186.56,186.84,5326.0,173.8646,174.0694,173.6598,173.9204,5326.0
2016-06-10 10:30:00,186.84,187.04,186.57,186.57,7234.0,173.9204,174.1066,173.6691,173.6691,7234.0
2016-06-10 10:40:00,186.64,186.74,186.57,186.74,3300.0,173.7343,173.8273,173.6691,173.8273,3300.0
2016-06-10 10:50:00,186.91,186.91,186.56,186.67,2749.0,173.9856,173.9856,173.6598,173.7622,2749.0
2016-06-10 11:00:00,186.84,186.93,186.72,186.82,950.0,173.9204,174.0042,173.8087,173.9018,950.0
2016-06-10 11:10:00,186.82,186.93,186.79,186.84,708.0,173.9018,174.0042,173.8739,173.9204,708.0
2016-06-10 11:20:00,186.98,187.06,186.75,186.84,5597.0,174.0507,174.1252,173.8367,173.9204,5597.0
2016-06-10 11:30:00,186.75,186.97,186.65,186.78,3476.0,173.8367,174.0414,173.7436,173.8646,3476.0
2016-06-10 11:40:00,186.81,187.0,186.81,186.89,1480.0,173.8925,174.0694,173.8925,173.967,1480.0
2016-06-10 11:50:00,186.89,186.95,186.8,186.92,2469.0,173.967,174.0228,173.8832,173.9949,2469.0
2016-06-10 12:00:00,186.85,187.0,186.76,186.77,3219.0,173.9297,174.0694,173.846,173.8553,3219.0
2016-06-10 12:10:00,186.76,186.95,186.73,186.77,2697.0,173.846,174.0228,173.818,173.8553,2697.0
2016-06-10 12:20:00,186.84,187.0,186.76,186.95,6020.0,173.9204,174.0694,173.846,174.0228,6020.0
2016-06-10 12:30:00,187.0,187.0,186.62,186.9,6880.0,174.0694,174.0694,173.7156,173.9763,6880.0
2016-06-10 12:40:00,186.8,186.99,186.7,186.89,2277.0,173.8832,174.0601,173.7901,173.967,2277.0
2016-06-10 12:50:00,186.86,187.0,186.75,186.81,2700.0,173.939,174.0694,173.8367,173.8925,2700.0
2016-06-10 13:00:00,186.8,186.81,186.7,186.72,2100.0,173.8832,173.8925,173.7901,173.8087,2100.0
2016-06-10 13:10:00,186.77,186.82,186.7,186.7,2400.0,173.8553,173.9018,173.7901,173.7901,2400.0
2016-06-10 13:20:00,186.76,186.9,186.76,186.83,1977.0,173.846,173.9763,173.846,173.9111,1977.0
2016-06-10 13:30:00,186.78,186.85,186.68,186.73,1900.0,173.8646,173.9297,173.7715,173.818,1900.0
2016-06-10 13:40:00,186.64,186.7,186.56,186.62,3200.0,173.7343,173.7901,173.6598,173.7156,3200.0
2016-06-10 13:50:00,186.64,186.7,186.58,186.69,4156.0,173.7343,173.7901,173.6784,173.7808,4156.0
2016-06-10 14:00:00,186.74,186.76,186.47,186.47,4957.0,173.8273,173.846,173.576,173.576,4957.0
2016-06-10 14:10:00,186.42,186.59,186.34,186.44,11320.0,173.5295,173.6877,173.455,173.5481,11320.0
2016-06-10 14:20:00,186.55,186.55,186.31,186.48,4355.0,173.6505,173.6505,173.4271,173.5853,4355.0
2016-06-10 14:30:00,186.42,186.5,186.4,186.5,2510.0,173.5295,173.6039,173.5109,173.6039,2510.0
2016-06-10 14:40:00,186.5,186.51,186.21,186.48,5260.0,173.6039,173.6132,173.334,173.5853,5260.0
2016-06-10 14:50:00,186.43,186.52,186.34,186.37,5688.0,173.5388,173.6226,173.455,173.4829,5688.0
2016-06-10 15:00:00,186.34,186.5,186.21,186.22,4165.0,173.455,173.6039,173.334,173.3433,4165.0
2016-06-10 15:10:00,186.18,186.32,185.98,186.25,7011.0,173.3061,173.4364,173.1199,173.3712,7011.0
2016-06-10 15:20:00,186.27,186.43,186.13,186.31,5020.0,173.3898,173.5388,173.2595,173.4271,5020.0
2016-06-10 15:30:00,186.4,186.5,186.35,186.44,7107.0,173.5109,173.6039,173.4643,173.5481,7107.0
2016-06-10 15:40:00,186.4,186.67,186.33,186.67,7993.0,173.5109,173.7622,173.4457,173.7622,7993.0
2016-06-10 15:50:00,186.6,186.89,186.51,186.76,34607.0,173.697,173.967,173.6132,173.846,34607.0
2016-06-13 09:30:00,186.24,187.29,185.9,187.0,11000.0,173.3619,174.3393,173.0454,174.0694,11000.0
2016-06-13 09:40:00,187.0,187.42,186.87,187.24,17158.0,174.0694,174.4603,173.9484,174.2928,17158.0
2016-06-13 09:50:00,187.14,187.44,186.95,187.33,4654.0,174.1997,174.4789,174.0228,174.3765,4654.0
2016-06-13 10:00:00,187.34,187.49,187.01,187.01,7095.0,174.3859,174.5255,174.0787,174.0787,7095.0
2016-06-13 10:10:00,187.22,187.22,186.6,186.95,10893.0,174.2742,174.2742,173.697,174.0228,10893.0
2016-06-13 10:20:00,187.02,187.63,186.85,187.6,6923.0,174.088,174.6558,173.9297,174.6279,6923.0
2016-06-13 10:30:00,187.55,187.86,187.28,187.48,7698.0,174.5813,174.8699,174.33,174.5162,7698.0
2016-06-13 10:40:00,187.48,187.61,187.3,187.5,3800.0,174.5162,174.6372,174.3486,174.5348,3800.0
2016-06-13 10:50:00,187.58,187.58,187.13,187.15,2627.0,174.6093,174.6093,174.1904,174.209,2627.0
2016-06-13 11:00:00,186.99,187.24,186.87,187.24,1268.0,174.0601,174.2928,173.9484,174.2928,1268.0
2016-06-13 11:10:00,187.19,187.19,186.82,186.99,6379.0,174.2462,174.2462,173.9018,174.0601,6379.0
2016-06-13 11:20:00,186.99,187.16,186.83,186.84,3510.0,174.0601,174.2183,173.9111,173.9204,3510.0
2016-06-13 11:30:00,186.96,187.02,186.61,186.61,6850.0,174.0321,174.088,173.7063,173.7063,6850.0
2016-06-13 11:40:00,186.98,187.02,186.76,187.02,6489.0,174.0507,174.088,173.846,174.088,6489.0
2016-06-13 11:50:00,187.0,187.07,186.93,186.98,3051.0,174.0694,174.1345,174.0042,174.0507,3051.0
2016-06-13 12:00:00,186.86,187.08,186.86,187.0,2100.0,173.939,174.1438,173.939,174.0694,2100.0
2016-06-13 12:10:00,187.2,187.29,187.03,187.06,1094.0,174.2555,174.3393,174.0973,174.1252,1094.0
2016-06-13 12:20:00,187.04,187.23,186.84,187.05,6281.0,174.1066,174.2835,173.9204,174.1159,6281.0
2016-06-13 12:30:00,187.04,187.19,186.91,186.99,5700.0,174.1066,174.2462,173.9856,174.0601,5700.0
2016-06-13 12:40:00,186.89,187.08,186.75,186.93,3000.0,173.967,174.1438,173.8367,174.0042,3000.0
2016-06-13 12:50:00,186.84,186.86,186.51,186.52,11820.0,173.9204,173.939,173.6132,173.6226,11820.0
2016-06-13 13:00:00,186.53,186.75,186.47,186.65,9029.0,173.6319,173.8367,173.576,173.7436,9029.0
2016-06-13 13:10:00,186.6,186.64,186.51,186.51,3000.0,173.697,173.7343,173.6132,173.6132,3000.0
2016-06-13 13:20:00,186.59,186.62,186.45,186.57,6400.0,173.6877,173.7156,173.5574,173.6691,6400.0
2016-06-13 13:30:00,186.58,186.74,186.44,186.56,11070.0,173.6784,173.8273,173.5481,173.6598,11070.0
2016-06-13 13:40:00,186.55,186.94,186.51,186.93,4110.0,173.6505,174.0135,173.6132,174.0042,4110.0
2016-06-13 13:50:00,186.93,187.0,186.64,186.64,2909.0,174.0042,174.0694,173.7343,173.7343,2909.0
2016-06-13 14:00:00,186.51,186.69,186.48,186.65,2999.0,173.6132,173.7808,173.5853,173.7436,2999.0
2016-06-13 14:10:00,186.62,186.66,186.43,186.51,3897.0,173.7156,173.7529,173.5388,173.6132,3897.0
2016-06-13 14:20:00,186.44,186.48,186.18,186.32,3526.0,173.5481,173.5853,173.3061,173.4364,3526.0
2016-06-13 14:30:00,186.32,186.74,186.2,186.39,12348.0,173.4364,173.8273,173.3247,173.5015,12348.0
2016-06-13 14:40:00,186.51,186.7,186.45,186.47,2452.0,173.6132,173.7901,173.5574,173.576,2452.0
2016-06-13 14:50:00,186.47,186.47,186.05,186.11,12999.0,173.576,173.576,173.1851,173.2409,12999.0
2016-06-13 15:00:00,186.11,186.41,185.98,186.12,6500.0,173.2409,173.5202,173.1199,173.2502,6500.0
2016-06-13 15:10:00,186.06,186.08,185.59,185.87,7355.0,173.1944,173.213,172.7569,173.0175,7355.0
2016-06-13 15:20:00,185.92,186.21,185.81,186.02,13289.0,173.064,173.334,172.9617,173.1571,13289.0
2016-06-13 15:30:00,185.97,185.97,185.33,185.47,17512.0,173.1106,173.1106,172.5148,172.6452,17512.0
2016-06-13 15:40:00,185.41,185.44,184.83,184.83,19301.0,172.5893,172.6172,172.0494,172.0494,19301.0
2016-06-13 15:50:00,184.8,184.99,184.63,184.84,94214.0,172.0215,172.1984,171.8632,172.0587,94214.0
2016-06-14 09:30:00,184.88,186.6,184.5,186.35,14747.0,172.096,173.697,171.7422,173.4643,14747.0
2016-06-14 09:40:00,186.4,187.38,186.15,186.97,27692.0,173.5109,174.4231,173.2781,174.0414,27692.0
2016-06-14 09:50:00,186.83,186.89,186.26,186.89,15307.0,173.9111,173.967,173.3805,173.967,15307.0
2016-06-14 10:00:00,186.94,187.15,186.8,187.0,32011.0,174.0135,174.209,173.8832,174.0694,32011.0
2016-06-14 10:10:00,187.0,187.08,186.81,186.81,21275.0,174.0694,174.1438,173.8925,173.8925,21275.0
2016-06-14 10:20:00,186.77,187.0,186.7,186.98,6367.0,173.8553,174.0694,173.7901,174.0507,6367.0
2016-06-14 10:30:00,186.97,187.2,186.72,186.94,26130.0,174.0414,174.2555,173.8087,174.0135,26130.0
2016-06-14 10:40:00,186.91,187.43,186.88,187.06,18746.0,173.9856,174.4696,173.9577,174.1252,18746.0
2016-06-14 10:50:00,187.12,187.12,186.54,187.0,14007.0,174.1811,174.1811,173.6412,174.0694,14007.0
2016-06-14 11:00:00,186.84,186.98,186.63,186.79,8669.0,173.9204,174.0507,173.7249,173.8739,8669.0
2016-06-14 11:10:00,186.81,186.86,186.47,186.67,29209.0,173.8925,173.939,173.576,173.7622,29209.0
2016-06-14 11:20:00,186.86,186.91,186.2,186.38,14782.0,173.939,173.9856,173.3247,173.4922,14782.0
2016-06-14 11:30:00,186.36,187.08,186.2,186.99,28885.0,173.4736,174.1438,173.3247,174.0601,28885.0
2016-06-14 11:40:00,187.0,187.24,186.91,187.24,14876.0,174.0694,174.2928,173.9856,174.2928,14876.0
2016-06-14 11:50:00,187.24,187.33,186.83,186.92,29161.0,174.2928,174.3765,173.9111,173.9949,29161.0
2016-06-14 12:00:00,186.93,187.16,186.74,186.92,7517.0,174.0042,174.2183,173.8273,173.9949,7517.0
2016-06-14 12:10:00,186.92,187.37,186.92,187.08,3041.0,173.9949,174.4138,173.9949,174.1438,3041.0
2016-06-14 12:20:00,186.98,187.44,186.98,187.34,10656.0,174.0507,174.4789,174.0507,174.3859,10656.0
2016-06-14 12:30:00,187.25,187.33,187.2,187.23,2474.0,174.3021,174.3765,174.2555,174.2835,2474.0
2016-06-14 12:40:00,187.23,187.23,186.82,187.1,7024.0,174.2835,174.2835,173.9018,174.1625,7024.0
2016-06-14 12:50:00,187.09,187.09,186.75,186.78,6988.0,174.1531,174.1531,173.8367,173.8646,6988.0
2016-06-14 13:00:00,186.9,186.94,186.69,186.72,6100.0,173.9763,174.0135,173.7808,173.8087,6100.0
2016-06-14 13:10:00,186.72,186.72,186.19,186.46,14020.0,173.8087,173.8087,173.3154,173.5667,14020.0
2016-06-14 13:20:00,186.36,186.4,185.72,185.72,32323.0,173.4736,173.5109,172.8779,172.8779,32323.0
2016-06-14 13:30:00,185.74,186.29,185.74,186.15,20800.0,172.8965,173.4085,172.8965,173.2781,20800.0
2016-06-14 13:40:00,186.15,186.33,185.78,185.93,21640.0,173.2781,173.4457,172.9337,173.0734,21640.0
2016-06-14 13:50:00,185.94,185.95,185.62,185.72,13105.0,173.0827,173.092,172.7848,172.8779,13105.0
2016-06-14 14:00:00,185.58,185.9,185.52,185.75,7727.0,172.7476,173.0454,172.6917,172.9058,7727.0
2016-06-14 14:10:00,185.75,186.15,185.7,185.81,12237.0,172.9058,173.2781,172.8593,172.9617,12237.0
2016-06-14 14:20:00,185.78,185.97,185.55,185.91,14730.0,172.9337,173.1106,172.7196,173.0547,14730.0
2016-06-14 14:30:00,185.84,186.06,185.64,185.67,8363.0,172.9896,173.1944,172.8034,172.8313,8363.0
2016-06-14 14:40:00,185.68,185.93,185.6,185.77,14288.0,172.8406,173.0734,172.7662,172.9244,14288.0
2016-06-14 14:50:00,185.79,185.8,185.63,185.79,3804.0,172.943,172.9523,172.7941,172.943,3804.0
2016-06-14 15:00:00,185.82,186.02,185.71,185.81,9695.0,172.971,173.1571,172.8686,172.9617,9695.0
2016-06-14 15:10:00,185.78,186.07,185.73,185.75,19911.0,172.9337,173.2037,172.8872,172.9058,19911.0
2016-06-14 15:20:00,185.8,186.1,185.72,185.98,23382.0,172.9523,173.2316,172.8779,173.1199,23382.0
2016-06-14 15:30:00,185.97,185.97,185.73,185.76,26855.0,173.1106,173.1106,172.8872,172.9151,26855.0
2016-06-14 15:40:00,185.84,185.9,185.66,185.67,13677.0,172.9896,173.0454,172.822,172.8313,13677.0
2016-06-14 15:50:00,185.66,185.81,185.57,185.69,46299.0,172.822,172.9617,172.7382,172.8499,46299.0
2016-06-15 09:30:00,186.22,186.89,185.47,186.53,3978.0,173.3433,173.967,172.6452,173.6319,3978.0
2016-06-15 09:40:00,186.43,186.99,186.36,186.4,3739.0,173.5388,174.0601,173.4736,173.5109,3739.0
2016-06-15 09:50:00,186.68,186.95,186.53,186.75,4602.0,173.7715,174.0228,173.6319,173.8367,4602.0
2016-06-15 10:00:00,186.63,187.07,186.62,186.68,11857.0,173.7249,174.1345,173.7156,173.7715,11857.0
2016-06-15 10:10:00,186.59,186.9,186.5,186.59,11960.0,173.6877,173.9763,173.6039,173.6877,11960.0
2016-06-15 10:20:00,186.5,186.74,186.01,186.1,29296.0,173.6039,173.8273,173.1478,173.2316,29296.0
2016-06-15 10:30:00,186.18,186.46,185.6,186.05,23054.0,173.3061,173.5667,172.7662,173.1851,23054.0
2016-06-15 10:40:00,186.11,186.51,185.97,186.04,14575.0,173.2409,173.6132,173.1106,173.1757,14575.0
2016-06-15 10:50:00,186.04,186.25,185.61,185.99,24556.0,173.1757,173.3712,172.7755,173.1292,24556.0
2016-06-15 11:00:00,185.94,186.79,185.92,186.77,15000.0,173.0827,173.8739,173.064,173.8553,15000.0
2016-06-15 11:10:00,186.74,186.74,185.99,186.15,24694.0,173.8273,173.8273,173.1292,173.2781,24694.0
2016-06-15 11:20:00,186.2,186.46,186.02,186.04,9536.0,173.3247,173.5667,173.1571,173.1757,9536.0
2016-06-15 11:30:00,186.09,186.09,185.6,185.88,13710.0,173.2223,173.2223,172.7662,173.0268,13710.0
2016-06-15 11:40:00,185.88,186.25,185.84,186.16,8570.0,173.0268,173.3712,172.9896,173.2874,8570.0
2016-06-15 11:50:00,186.25,186.34,185.98,186.13,7946.0,173.3712,173.455,173.1199,173.2595,7946.0
2016-06-15 12:00:00,186.18,186.44,186.08,186.14,10389.0,173.3061,173.5481,173.213,173.2688,10389.0
2016-06-15 12:10:00,186.14,186.35,185.97,186.2,10795.0,173.2688,173.4643,173.1106,173.3247,10795.0
2016-06-15 12:20:00,186.19,186.35,186.02,186.11,14002.0,173.3154,173.4643,173.1571,173.2409,14002.0
2016-06-15 12:30:00,186.12,186.45,185.97,186.45,12306.0,173.2502,173.5574,173.1106,173.5574,12306.0
2016-06-15 12:40:00,186.45,186.71,186.38,186.53,11654.0,173.5574,173.7994,173.4922,173.6319,11654.0
2016-06-15 12:50:00,186.61,186.71,186.37,186.64,5800.0,173.7063,173.7994,173.4829,173.7343,5800.0
2016-06-15 13:00:00,186.58,186.65,186.17,186.44,11233.0,173.6784,173.7436,173.2968,173.5481,11233.0
2016-06-15 13:10:00,186.43,186.46,186.15,186.4,10530.0,173.5388,173.5667,173.2781,173.5109,10530.0
2016-06-15 13:20:00,186.27,186.47,186.23,186.36,6120.0,173.3898,173.576,173.3526,173.4736,6120.0
2016-06-15 13:30:00,186.38,186.55,186.23,186.5,6230.0,173.4922,173.6505,173.3526,173.6039,6230.0
2016-06-15 13:40:00,186.47,186.71,186.3,186.61,5800.0,173.576,173.7994,173.4178,173.7063,5800.0
2016-06-15 13:50:00,186.61,186.84,186.39,186.68,6499.0,173.7063,173.9204,173.5015,173.7715,6499.0
2016-06-15 14:00:00,186.78,187.52,186.29,186.3,10815.0,173.8646,174.5534,173.4085,173.4178,10815.0
2016-06-15 14:10:00,186.36,186.47,186.12,186.23,6800.0,173.4736,173.576,173.2502,173.3526,6800.0
2016-06-15 14:20:00,186.23,186.31,185.91,186.16,11896.0,173.3526,173.4271,173.0547,173.2874,11896.0
2016-06-15 14:30:00,186.16,186.32,185.94,186.2,8143.0,173.2874,173.4364,173.0827,173.3247,8143.0
2016-06-15 14:40:00,186.33,186.45,186.15,186.28,5931.0,173.4457,173.5574,173.2781,173.3992,5931.0
2016-06-15 14:50:00,186.17,186.42,186.1,186.17,5600.0,173.2968,173.5295,173.2316,173.2968,5600.0
2016-06-15 15:00:00,186.17,186.33,185.99,186.26,22923.0,173.2968,173.4457,173.1292,173.3805,22923.0
2016-06-15 15:10:00,186.09,186.22,185.85,186.21,9306.0,173.2223,173.3433,172.9989,173.334,9306.0
2016-06-15 15:20:00,186.14,186.35,185.91,186.1,20536.0,173.2688,173.4643,173.0547,173.2316,20536.0
2016-06-15 15:30:00,186.09,186.14,185.79,185.79,11365.0,173.2223,173.2688,172.943,172.943,11365.0
2016-06-15 15:40:00,185.81,185.96,185.26,185.4,28583.0,172.9617,173.1013,172.4497,172.58,28583.0
2016-06-15 15:50:00,185.44,185.72,185.24,185.58,49480.0,172.6172,172.8779,172.4311,172.7476,49480.0
2016-06-16 09:30:00,185.06,186.36,184.34,184.98,25829.0,172.2635,173.4736,171.5933,172.189,25829.0
2016-06-16 09:40:00,184.66,185.25,184.5,184.53,14850.0,171.8912,172.4404,171.7422,171.7702,14850.0
2016-06-16 09:50:00,184.6,185.11,184.59,184.79,7269.0,171.8353,172.3101,171.826,172.0122,7269.0
2016-06-16 10:00:00,184.64,185.2,184.64,185.2,7500.0,171.8726,172.3938,171.8726,172.3938,7500.0
2016-06-16 10:10:00,185.27,186.13,185.27,185.46,5466.0,172.459,173.2595,172.459,172.6359,5466.0
2016-06-16 10:20:00,185.51,185.73,185.03,185.55,8233.0,172.6824,172.8872,172.2356,172.7196,8233.0
2016-06-16 10:30:00,185.54,185.6,185.26,185.4,7827.0,172.7103,172.7662,172.4497,172.58,7827.0
2016-06-16 10:40:00,185.25,185.6,185.25,185.51,3450.0,172.4404,172.7662,172.4404,172.6824,3450.0
2016-06-16 10:50:00,185.64,186.34,185.57,186.34,4151.0,172.8034,173.455,172.7382,173.455,4151.0
2016-06-16 11:00:00,186.25,186.79,186.25,186.79,18426.0,173.3712,173.8739,173.3712,173.8739,18426.0
2016-06-16 11:10:00,186.77,187.05,186.69,186.93,4300.0,173.8553,174.1159,173.7808,174.0042,4300.0
2016-06-16 11:20:00,186.92,187.34,186.85,187.25,9533.0,173.9949,174.3859,173.9297,174.3021,9533.0
2016-06-16 11:30:00,187.3,187.47,186.63,186.64,5004.0,174.3486,174.5069,173.7249,173.7343,5004.0
2016-06-16 11:40:00,186.78,187.21,186.56,187.04,23765.0,173.8646,174.2648,173.6598,174.1066,23765.0
2016-06-16 11:50:00,186.95,186.98,186.74,186.74,1400.0,174.0228,174.0507,173.8273,173.8273,1400.0
2016-06-16 12:00:00,186.85,187.46,186.85,187.46,9513.0,173.9297,174.4976,173.9297,174.4976,9513.0
2016-06-16 12:10:00,187.39,187.45,187.13,187.4,3838.0,174.4324,174.4882,174.1904,174.4417,3838.0
2016-06-16 12:20:00,187.33,187.53,187.29,187.37,9718.0,174.3765,174.5627,174.3393,174.4138,9718.0
2016-06-16 12:30:00,187.19,187.3,186.87,187.14,4302.0,174.2462,174.3486,173.9484,174.1997,4302.0
2016-06-16 12:40:00,187.25,187.25,187.02,187.05,1600.0,174.3021,174.3021,174.088,174.1159,1600.0
2016-06-16 12:50:00,186.92,186.92,186.64,186.64,1042.0,173.9949,173.9949,173.7343,173.7343,1042.0
2016-06-16 13:00:00,186.8,187.11,186.67,186.87,4400.0,173.8832,174.1718,173.7622,173.9484,4400.0
2016-06-16 13:10:00,186.82,186.94,185.02,185.77,109416.0,173.9018,174.0135,172.2263,172.9244,109416.0
2016-06-16 13:20:00,185.86,186.5,185.76,186.39,20484.0,173.0082,173.6039,172.9151,173.5015,20484.0
2016-06-16 13:30:00,186.4,186.5,186.05,186.22,18366.0,173.5109,173.6039,173.1851,173.3433,18366.0
2016-06-16 13:40:00,186.18,186.44,186.08,186.36,6500.0,173.3061,173.5481,173.213,173.4736,6500.0
2016-06-16 13:50:00,186.49,186.49,185.97,186.11,56819.0,173.5946,173.5946,173.1106,173.2409,56819.0
2016-06-16 14:00:00,186.18,186.57,186.15,186.47,4600.0,173.3061,173.6691,173.2781,173.576,4600.0
2016-06-16 14:10:00,186.5,186.87,186.5,186.64,8131.0,173.6039,173.9484,173.6039,173.7343,8131.0
2016-06-16 14:20:00,186.67,186.8,186.41,186.42,2500.0,173.7622,173.8832,173.5202,173.5295,2500.0
2016-06-16 14:30:00,186.53,186.57,186.42,186.47,3000.0,173.6319,173.6691,173.5295,173.576,3000.0
2016-06-16 14:40:00,186.4,186.76,186.34,186.66,4805.0,173.5109,173.846,173.455,173.7529,4805.0
2016-06-16 14:50:00,186.68,186.99,186.44,186.47,10913.0,173.7715,174.0601,173.5481,173.576,10913.0
2016-06-16 15:00:00,186.59,186.65,186.26,186.38,5600.0,173.6877,173.7436,173.3805,173.4922,5600.0
2016-06-16 15:10:00,186.39,186.59,186.29,186.4,10455.0,173.5015,173.6877,173.4085,173.5109,10455.0
2016-06-16 15:20:00,186.24,186.62,186.24,186.56,9458.0,173.3619,173.7156,173.3619,173.6598,9458.0
2016-06-16 15:30:00,186.63,186.78,186.59,186.7,7200.0,173.7249,173.8646,173.6877,173.7901,7200.0
2016-06-16 15:40:00,186.78,186.93,186.69,186.88,9235.0,173.8646,174.0042,173.7808,173.9577,9235.0
2016-06-16 15:50:00,186.74,187.11,186.7,187.07,51748.0,173.8273,174.1718,173.7901,174.1345,51748.0
2016-06-17 09:30:00,187.26,187.93,185.4,185.97,69633.0,174.3114,174.9351,172.58,173.1106,69633.0
2016-06-17 09:40:00,186.68,186.98,186.52,186.52,1800.0,173.7715,174.0507,173.6226,173.6226,1800.0
2016-06-17 09:50:00,186.72,187.54,186.72,187.3,2800.0,173.8087,174.572,173.8087,174.3486,2800.0
2016-06-17 10:00:00,187.18,187.41,186.77,186.78,3529.0,174.2369,174.451,173.8553,173.8646,3529.0
2016-06-17 10:10:00,186.87,187.24,186.81,187.06,13667.0,173.9484,174.2928,173.8925,174.1252,13667.0
2016-06-17 10:20:00,187.16,187.18,186.85,187.05,6778.0,174.2183,174.2369,173.9297,174.1159,6778.0
2016-06-17 10:30:00,186.97,187.26,186.84,187.26,20917.0,174.0414,174.3114,173.9204,174.3114,20917.0
2016-06-17 10:40:00,187.24,187.24,186.94,187.21,4500.0,174.2928,174.2928,174.0135,174.2648,4500.0
2016-06-17 10:50:00,187.42,187.42,187.17,187.18,3254.0,174.4603,174.4603,174.2276,174.2369,3254.0
2016-06-17 11:00:00,187.19,187.22,186.43,186.72,17097.0,174.2462,174.2742,173.5388,173.8087,17097.0
2016-06-17 11:10:00,186.69,186.76,186.04,186.32,19021.0,173.7808,173.846,173.1757,173.4364,19021.0
2016-06-17 11:20:00,186.31,186.32,185.72,185.84,5000.0,173.4271,173.4364,172.8779,172.9896,5000.0
2016-06-17 11:30:00,185.88,186.11,185.62,186.0,8508.0,173.0268,173.2409,172.7848,173.1385,8508.0
2016-06-17 11:40:00,186.03,186.2,185.81,185.81,4066.0,173.1664,173.3247,172.9617,172.9617,4066.0
2016-06-17 11:50:00,185.8,186.05,185.66,185.95,4741.0,172.9523,173.1851,172.822,173.092,4741.0
2016-06-17 12:00:00,185.84,186.52,185.7,186.52,4750.0,172.9896,173.6226,172.8593,173.6226,4750.0
2016-06-17 12:10:00,186.85,187.08,186.17,186.38,13883.0,173.9297,174.1438,173.2968,173.4922,13883.0
2016-06-17 12:20:00,186.52,186.72,186.45,186.58,10970.0,173.6226,173.8087,173.5574,173.6784,10970.0
2016-06-17 12:30:00,186.73,186.8,186.49,186.49,1926.0,173.818,173.8832,173.5946,173.5946,1926.0
2016-06-17 12:40:00,186.32,186.44,186.15,186.39,6215.0,173.4364,173.5481,173.2781,173.5015,6215.0
2016-06-17 12:50:00,186.37,186.54,186.2,186.53,11216.0,173.4829,173.6412,173.3247,173.6319,11216.0
2016-06-17 13:00:00,186.55,186.55,186.17,186.51,4629.0,173.6505,173.6505,173.2968,173.6132,4629.0
2016-06-17 13:10:00,186.74,187.04,186.67,186.83,2681.0,173.8273,174.1066,173.7622,173.9111,2681.0
2016-06-17 13:20:00,186.65,186.77,186.65,186.76,900.0,173.7436,173.8553,173.7436,173.846,900.0
2016-06-17 13:30:00,186.68,186.73,186.67,186.68,500.0,173.7715,173.818,173.7622,173.7715,500.0
2016-06-17 13:40:00,186.77,186.9,186.69,186.9,1200.0,173.8553,173.9763,173.7808,173.9763,1200.0
2016-06-17 13:50:00,186.73,186.75,186.62,186.62,1632.0,173.818,173.8367,173.7156,173.7156,1632.0
2016-06-17 14:00:00,186.62,186.66,186.28,186.53,3393.0,173.7156,173.7529,173.3992,173.6319,3393.0
2016-06-17 14:10:00,186.53,186.67,186.36,186.36,2145.0,173.6319,173.7622,173.4736,173.4736,2145.0
2016-06-17 14:20:00,186.33,186.74,186.26,186.69,12899.0,173.4457,173.8273,173.3805,173.7808,12899.0
2016-06-17 14:30:00,186.73,186.83,186.39,186.63,8598.0,173.818,173.9111,173.5015,173.7249,8598.0
2016-06-17 14:40:00,186.67,186.69,186.15,186.31,16518.0,173.7622,173.7808,173.2781,173.4271,16518.0
2016-06-17 14:50:00,186.37,186.57,186.16,186.4,10752.0,173.4829,173.6691,173.2874,173.5109,10752.0
2016-06-17 15:00:00,186.26,186.39,185.89,185.97,6989.0,173.3805,173.5015,173.0361,173.1106,6989.0
2016-06-17 15:10:00,186.03,186.22,185.9,186.07,11781.0,173.1664,173.3433,173.0454,173.2037,11781.0
2016-06-17 15:20:00,186.08,186.25,185.94,186.16,13798.0,173.213,173.3712,173.0827,173.2874,13798.0
2016-06-17 15:30:00,186.15,186.44,186.12,186.31,6123.0,173.2781,173.5481,173.2502,173.4271,6123.0
2016-06-17 15:40:00,186.33,187.13,186.27,186.95,37700.0,173.4457,174.1904,173.3898,174.0228,37700.0
2016-06-17 15:50:00,187.0,187.46,186.88,187.15,61332.0,174.0694,174.4976,173.9577,174.209,61332.0
2016-06-20 09:30:00,188.71,189.58,188.0,189.53,29419.0,175.6611,176.471,175.0002,176.4244,29419.0
2016-06-20 09:40:00,189.35,189.56,188.89,189.2,51013.0,176.2569,176.4523,175.8287,176.1172,51013.0
2016-06-20 09:50:00,188.98,189.21,188.36,188.89,41565.0,175.9125,176.1265,175.3353,175.8287,41565.0
2016-06-20 10:00:00,188.89,189.46,188.72,188.8,55857.0,175.8287,176.3593,175.6704,175.7449,55857.0
2016-06-20 10:10:00,188.82,189.22,188.62,189.03,31740.0,175.7635,176.1359,175.5773,175.959,31740.0
2016-06-20 10:20:00,188.95,189.48,188.87,189.23,38229.0,175.8845,176.3779,175.8101,176.1452,38229.0
2016-06-20 10:30:00,189.17,189.49,188.42,188.42,54061.0,176.0893,176.3872,175.3912,175.3912,54061.0
2016-06-20 10:40:00,188.45,189.09,188.44,188.73,30684.0,175.4191,176.0148,175.4098,175.6797,30684.0
2016-06-20 10:50:00,188.71,188.79,188.29,188.57,21159.0,175.6611,175.7356,175.2702,175.5308,21159.0
2016-06-20 11:00:00,188.6,188.63,188.21,188.43,21027.0,175.5587,175.5867,175.1957,175.4005,21027.0
2016-06-20 11:10:00,188.38,188.58,188.16,188.43,21901.0,175.3539,175.5401,175.1492,175.4005,21901.0
2016-06-20 11:20:00,188.46,188.56,188.15,188.43,20803.0,175.4284,175.5215,175.1398,175.4005,20803.0
2016-06-20 11:30:00,188.45,188.97,188.45,188.86,20343.0,175.4191,175.9031,175.4191,175.8008,20343.0
2016-06-20 11:40:00,188.88,189.36,188.81,189.2,23058.0,175.8194,176.2662,175.7542,176.1172,23058.0
2016-06-20 11:50:00,189.2,189.25,188.8,188.97,23534.0,176.1172,176.1638,175.7449,175.9031,23534.0
2016-06-20 12:00:00,188.89,189.07,188.72,188.98,17006.0,175.8287,175.9962,175.6704,175.9125,17006.0
2016-06-20 12:10:00,189.0,189.23,188.74,188.87,24011.0,175.9311,176.1452,175.689,175.8101,24011.0
2016-06-20 12:20:00,188.84,189.16,188.8,188.91,6812.0,175.7821,176.08,175.7449,175.8473,6812.0
2016-06-20 12:30:00,188.86,189.03,188.76,188.9,4648.0,175.8008,175.959,175.7077,175.838,4648.0
2016-06-20 12:40:00,189.02,189.5,188.77,189.2,55698.0,175.9497,176.3965,175.717,176.1172,55698.0
2016-06-20 12:50:00,189.2,190.63,189.16,189.84,223473.0,176.1172,177.4484,176.08,176.713,223473.0
2016-06-20 13:00:00,189.8,191.37,189.71,191.04,179329.0,176.6758,178.1372,176.592,177.83,179329.0
2016-06-20 13:10:00,191.04,191.28,190.58,191.09,111741.0,177.83,178.0534,177.4018,177.8766,111741.0
2016-06-20 13:20:00,190.99,191.65,190.91,191.46,144473.0,177.7835,178.3978,177.709,178.221,144473.0
2016-06-20 13:30:00,191.38,191.46,190.65,191.03,40880.0,178.1465,178.221,177.467,177.8207,40880.0
2016-06-20 13:40:00,191.15,191.29,190.85,191.04,42168.0,177.9324,178.0627,177.6531,177.83,42168.0
2016-06-20 13:50:00,191.04,191.26,190.95,190.98,16177.0,177.83,178.0348,177.7462,177.7742,16177.0
2016-06-20 14:00:00,190.95,191.02,190.71,190.92,11168.0,177.7462,177.8114,177.5228,177.7183,11168.0
2016-06-20 14:10:00,190.94,191.02,190.67,190.94,29313.0,177.7369,177.8114,177.4856,177.7369,29313.0
2016-06-20 14:20:00,190.85,190.97,190.77,190.81,18678.0,177.6531,177.7648,177.5787,177.6159,18678.0
2016-06-20 14:30:00,190.69,191.27,190.69,190.93,17937.0,177.5042,178.0441,177.5042,177.7276,17937.0
2016-06-20 14:40:00,190.88,191.15,190.87,191.03,21894.0,177.6811,177.9324,177.6718,177.8207,21894.0
2016-06-20 14:50:00,191.13,191.13,190.77,190.9,13114.0,177.9138,177.9138,177.5787,177.6997,13114.0
2016-06-20 15:00:00,190.9,190.98,190.64,190.75,12353.0,177.6997,177.7742,177.4577,177.5601,12353.0
2016-06-20 15:10:00,190.79,190.98,190.72,190.9,16969.0,177.5973,177.7742,177.5321,177.6997,16969.0
2016-06-20 15:20:00,190.81,190.84,190.07,190.27,18219.0,177.6159,177.6438,176.9271,177.1133,18219.0
2016-06-20 15:30:00,190.25,190.56,190.12,190.26,27845.0,177.0946,177.3832,176.9736,177.1039,27845.0
2016-06-20 15:40:00,190.29,190.33,189.66,189.83,41623.0,177.1319,177.1691,176.5454,176.7037,41623.0
2016-06-20 15:50:00,189.92,190.13,189.75,189.9,100070.0,176.7875,176.9829,176.6292,176.7688,100070.0
2016-06-21 09:30:00,190.73,190.76,189.19,189.61,23436.0,177.5414,177.5694,176.1079,176.4989,23436.0
2016-06-21 09:40:00,189.57,189.96,189.38,189.84,19543.0,176.4617,176.8247,176.2848,176.713,19543.0
2016-06-21 09:50:00,189.71,190.06,189.38,189.92,26597.0,176.592,176.9178,176.2848,176.7875,26597.0
2016-06-21 10:00:00,190.21,190.21,189.16,189.43,16875.0,177.0574,177.0574,176.08,176.3313,16875.0
2016-06-21 10:10:00,189.53,189.98,189.49,189.71,12660.0,176.4244,176.8433,176.3872,176.592,12660.0
2016-06-21 10:20:00,189.74,190.12,189.66,189.95,13623.0,176.6199,176.9736,176.5454,176.8154,13623.0
2016-06-21 10:30:00,189.95,190.02,189.5,189.67,14820.0,176.8154,176.8805,176.3965,176.5547,14820.0
2016-06-21 10:40:00,189.52,189.71,189.47,189.61,18033.0,176.4151,176.592,176.3686,176.4989,18033.0
2016-06-21 10:50:00,189.52,189.75,189.5,189.5,8416.0,176.4151,176.6292,176.3965,176.3965,8416.0
2016-06-21 11:00:00,189.47,189.78,189.44,189.53,7875.0,176.3686,176.6571,176.3406,176.4244,7875.0
2016-06-21 11:10:00,189.46,189.68,189.32,189.54,16251.0,176.3593,176.564,176.2289,176.4337,16251.0
2016-06-21 11:20:00,189.52,189.53,189.28,189.33,14728.0,176.4151,176.4244,176.1917,176.2383,14728.0
2016-06-21 11:30:00,189.32,189.36,188.98,189.02,20525.0,176.2289,176.2662,175.9125,175.9497,20525.0
2016-06-21 11:40:00,189.01,189.39,189.01,189.23,32388.0,175.9404,176.2941,175.9404,176.1452,32388.0
2016-06-21 11:50:00,189.26,189.52,189.11,189.47,17524.0,176.1731,176.4151,176.0335,176.3686,17524.0
2016-06-21 12:00:00,189.37,189.66,189.28,189.41,15043.0,176.2755,176.5454,176.1917,176.3127,15043.0
2016-06-21 12:10:00,189.38,189.46,189.17,189.4,6019.0,176.2848,176.3593,176.0893,176.3034,6019.0
2016-06-21 12:20:00,189.37,189.49,189.22,189.42,3700.0,176.2755,176.3872,176.1359,176.322,3700.0
2016-06-21 12:30:00,189.4,189.45,189.2,189.34,6303.0,176.3034,176.35,176.1172,176.2476,6303.0
2016-06-21 12:40:00,189.35,189.42,189.25,189.34,7700.0,176.2569,176.322,176.1638,176.2476,7700.0
2016-06-21 12:50:00,189.28,189.31,189.21,189.3,3800.0,176.1917,176.2196,176.1265,176.2103,3800.0
2016-06-21 13:00:00,189.34,189.34,189.21,189.3,7943.0,176.2476,176.2476,176.1265,176.2103,7943.0
2016-06-21 13:10:00,189.27,189.3,189.16,189.17,2150.0,176.1824,176.2103,176.08,176.0893,2150.0
2016-06-21 13:20:00,189.08,189.33,188.99,189.19,11967.0,176.0055,176.2383,175.9218,176.1079,11967.0
2016-06-21 13:30:00,189.17,189.2,188.7,188.77,27812.0,176.0893,176.1172,175.6518,175.717,27812.0
2016-06-21 13:40:00,188.87,188.96,188.68,188.77,20025.0,175.8101,175.8938,175.6332,175.717,20025.0
2016-06-21 13:50:00,188.76,189.03,188.7,188.81,12300.0,175.7077,175.959,175.6518,175.7542,12300.0
2016-06-21 14:00:00,188.75,189.12,188.75,188.86,23328.0,175.6984,176.0428,175.6984,175.8008,23328.0
2016-06-21 14:10:00,188.87,189.06,188.82,189.06,7571.0,175.8101,175.9869,175.7635,175.9869,7571.0
2016-06-21 14:20:00,189.01,189.77,189.0,189.7,19900.0,175.9404,176.6478,175.9311,176.5827,19900.0
2016-06-21 14:30:00,189.76,190.24,189.57,189.96,15785.0,176.6385,177.0853,176.4617,176.8247,15785.0
2016-06-21 14:40:00,189.82,189.95,189.44,189.93,37927.0,176.6944,176.8154,176.3406,176.7968,37927.0
2016-06-21 14:50:00,189.9,189.93,189.75,189.84,14465.0,176.7688,176.7968,176.6292,176.713,14465.0
2016-06-21 15:00:00,189.84,189.84,189.52,189.66,27028.0,176.713,176.713,176.4151,176.5454,27028.0
2016-06-21 15:10:00,189.68,189.79,189.27,189.78,30767.0,176.564,176.6664,176.1824,176.6571,30767.0
2016-06-21 15:20:00,189.78,189.91,189.68,189.81,23703.0,176.6571,176.7781,176.564,176.6851,23703.0
2016-06-21 15:30:00,189.8,190.05,189.8,190.0,16789.0,176.6758,176.9085,176.6758,176.8619,16789.0
2016-06-21 15:40:00,189.91,190.33,189.89,190.04,68556.0,176.7781,177.1691,176.7595,176.8992,68556.0
2016-06-21 15:50:00,190.19,190.35,189.93,190.07,151359.0,177.0388,177.1877,176.7968,176.9271,151359.0
2016-06-22 09:30:00,189.72,189.99,188.95,189.38,5188.0,176.6013,176.8526,175.8845,176.2848,5188.0
2016-06-22 09:40:00,189.8,189.8,189.46,189.54,7840.0,176.6758,176.6758,176.3593,176.4337,7840.0
2016-06-22 09:50:00,189.55,189.86,189.55,189.8,2906.0,176.443,176.7316,176.443,176.6758,2906.0
2016-06-22 10:00:00,189.91,190.0,189.6,189.81,10037.0,176.7781,176.8619,176.4896,176.6851,10037.0
2016-06-22 10:10:00,189.9,189.91,189.26,189.36,15547.0,176.7688,176.7781,176.1731,176.2662,15547.0
2016-06-22 10:20:00,189.34,189.7,189.34,189.65,20977.0,176.2476,176.5827,176.2476,176.5361,20977.0
2016-06-22 10:30:00,189.61,190.54,189.61,190.42,6763.0,176.4989,177.3646,176.4989,177.2529,6763.0
2016-06-22 10:40:00,190.44,191.0,190.42,190.78,6482.0,177.2715,177.7928,177.2529,177.588,6482.0
2016-06-22 10:50:00,190.64,190.71,190.45,190.55,12291.0,177.4577,177.5228,177.2808,177.3739,12291.0
2016-06-22 11:00:00,190.54,190.59,190.36,190.5,10673.0,177.3646,177.4111,177.197,177.3273,10673.0
2016-06-22 11:10:00,190.5,190.57,190.26,190.34,18342.0,177.3273,177.3925,177.1039,177.1784,18342.0
2016-06-22 11:20:00,190.42,190.62,190.07,190.09,6988.0,177.2529,177.439,176.9271,176.9457,6988.0
2016-06-22 11:30:00,190.02,190.06,188.93,189.19,71752.0,176.8805,176.9178,175.8659,176.1079,71752.0
2016-06-22 11:40:00,189.3,189.37,188.77,188.92,29643.0,176.2103,176.2755,175.717,175.8566,29643.0
2016-06-22 11:50:00,188.75,188.89,188.36,188.68,28933.0,175.6984,175.8287,175.3353,175.6332,28933.0
2016-06-22 12:00:00,188.75,189.06,188.19,188.31,31614.0,175.6984,175.9869,175.1771,175.2888,31614.0
2016-06-22 12:10:00,188.33,188.67,188.2,188.47,30241.0,175.3074,175.6239,175.1864,175.4377,30241.0
2016-06-22 12:20:00,188.47,188.6,187.96,188.26,51664.0,175.4377,175.5587,174.963,175.2422,51664.0
2016-06-22 12:30:00,188.36,188.53,188.11,188.18,39399.0,175.3353,175.4936,175.1026,175.1678,39399.0
2016-06-22 12:40:00,188.19,188.39,188.05,188.17,43616.0,175.1771,175.3632,175.0468,175.1585,43616.0
2016-06-22 12:50:00,188.24,188.35,188.05,188.33,37627.0,175.2236,175.326,175.0468,175.3074,37627.0
2016-06-22 13:00:00,188.28,188.36,188.03,188.19,20511.0,175.2609,175.3353,175.0281,175.1771,20511.0
2016-06-22 13:10:00,188.13,188.19,187.53,187.58,52917.0,175.1212,175.1771,174.5627,174.6093,52917.0
2016-06-22 13:20:00,187.58,188.26,187.57,187.91,38418.0,174.6093,175.2422,174.6,174.9164,38418.0
2016-06-22 13:30:00,187.91,188.1,187.75,187.96,24496.0,174.9164,175.0933,174.7675,174.963,24496.0
2016-06-22 13:40:00,187.95,188.1,187.84,188.1,28565.0,174.9537,175.0933,174.8513,175.0933,28565.0
2016-06-22 13:50:00,188.15,188.21,187.89,187.98,14954.0,175.1398,175.1957,174.8978,174.9816,14954.0
2016-06-22 14:00:00,188.0,188.27,187.82,188.01,14128.0,175.0002,175.2515,174.8327,175.0095,14128.0
2016-06-22 14:10:00,188.01,188.12,187.88,187.94,15926.0,175.0095,175.1119,174.8885,174.9444,15926.0
2016-06-22 14:20:00,187.92,188.0,187.72,187.91,18979.0,174.9257,175.0002,174.7396,174.9164,18979.0
2016-06-22 14:30:00,187.81,187.94,187.51,187.55,12478.0,174.8234,174.9444,174.5441,174.5813,12478.0
2016-06-22 14:40:00,187.58,187.72,187.4,187.52,14922.0,174.6093,174.7396,174.4417,174.5534,14922.0
2016-06-22 14:50:00,187.5,187.6,187.33,187.56,18523.0,174.5348,174.6279,174.3765,174.5906,18523.0
2016-06-22 15:00:00,187.49,187.7,187.43,187.52,14935.0,174.5255,174.721,174.4696,174.5534,14935.0
2016-06-22 15:10:00,187.52,187.58,187.42,187.54,11119.0,174.5534,174.6093,174.4603,174.572,11119.0
2016-06-22 15:20:00,187.48,187.64,187.32,187.59,25451.0,174.5162,174.6651,174.3672,174.6186,25451.0
2016-06-22 15:30:00,187.61,187.65,187.41,187.55,54496.0,174.6372,174.6744,174.451,174.5813,54496.0
2016-06-22 15:40:00,187.63,187.64,187.45,187.59,57887.0,174.6558,174.6651,174.4882,174.6186,57887.0
2016-06-22 15:50:00,187.56,187.77,187.43,187.65,40507.0,174.5906,174.7861,174.4696,174.6744,40507.0
2016-06-23 09:30:00,188.85,190.62,188.65,189.0,38444.0,175.7914,177.439,175.6053,175.9311,38444.0
2016-06-23 09:40:00,189.12,189.72,188.64,188.86,34828.0,176.0428,176.6013,175.596,175.8008,34828.0
2016-06-23 09:50:00,188.86,189.35,188.74,188.99,27091.0,175.8008,176.2569,175.689,175.9218,27091.0
2016-06-23 10:00:00,189.05,189.75,189.01,189.24,27270.0,175.9776,176.6292,175.9404,176.1545,27270.0
2016-06-23 10:10:00,189.24,189.35,188.82,188.99,25195.0,176.1545,176.2569,175.7635,175.9218,25195.0
2016-06-23 10:20:00,188.99,189.3,188.84,188.91,27160.0,175.9218,176.2103,175.7821,175.8473,27160.0
2016-06-23 10:30:00,188.78,188.78,188.36,188.54,13839.0,175.7263,175.7263,175.3353,175.5029,13839.0
2016-06-23 10:40:00,188.52,188.52,188.06,188.16,13147.0,175.4843,175.4843,175.0561,175.1492,13147.0
2016-06-23 10:50:00,188.15,188.73,188.15,188.66,14249.0,175.1398,175.6797,175.1398,175.6146,14249.0
2016-06-23 11:00:00,188.58,188.91,188.55,188.82,2856.0,175.5401,175.8473,175.5122,175.7635,2856.0
2016-06-23 11:10:00,188.66,189.07,188.64,188.93,5340.0,175.6146,175.9962,175.596,175.8659,5340.0
2016-06-23 11:20:00,188.92,189.17,188.87,189.16,9876.0,175.8566,176.0893,175.8101,176.08,9876.0
2016-06-23 11:30:00,189.14,189.17,188.94,188.94,7398.0,176.0614,176.0893,175.8752,175.8752,7398.0
2016-06-23 11:40:00,188.93,188.93,188.05,188.24,27274.0,175.8659,175.8659,175.0468,175.2236,27274.0
2016-06-23 11:50:00,188.29,188.38,187.96,188.03,6906.0,175.2702,175.3539,174.963,175.0281,6906.0
2016-06-23 12:00:00,187.98,188.35,187.98,188.29,12468.0,174.9816,175.326,174.9816,175.2702,12468.0
2016-06-23 12:10:00,188.3,188.38,188.03,188.3,11361.0,175.2795,175.3539,175.0281,175.2795,11361.0
2016-06-23 12:20:00,188.28,188.36,188.11,188.33,6000.0,175.2609,175.3353,175.1026,175.3074,6000.0
2016-06-23 12:30:00,188.31,188.42,188.22,188.32,9428.0,175.2888,175.3912,175.205,175.2981,9428.0
2016-06-23 12:40:00,188.31,188.49,188.3,188.41,32780.0,175.2888,175.4563,175.2795,175.3819,32780.0
2016-06-23 12:50:00,188.36,188.95,188.36,188.85,14481.0,175.3353,175.8845,175.3353,175.7914,14481.0
2016-06-23 13:00:00,188.8,189.34,185.61,187.56,262901.0,175.7449,176.2476,172.7755,174.5906,262901.0
2016-06-23 13:10:00,187.44,187.98,187.18,187.28,30324.0,174.4789,174.9816,174.2369,174.33,30324.0
2016-06-23 13:20:00,187.18,187.19,186.71,186.91,62968.0,174.2369,174.2462,173.7994,173.9856,62968.0
2016-06-23 13:30:00,186.9,187.55,186.85,187.4,21247.0,173.9763,174.5813,173.9297,174.4417,21247.0
2016-06-23 13:40:00,187.5,187.7,187.31,187.33,24001.0,174.5348,174.721,174.3579,174.3765,24001.0
2016-06-23 13:50:00,187.34,187.75,187.28,187.5,17500.0,174.3859,174.7675,174.33,174.5348,17500.0
2016-06-23 14:00:00,187.59,187.72,187.24,187.57,14952.0,174.6186,174.7396,174.2928,174.6,14952.0
2016-06-23 14:10:00,187.4,187.64,187.39,187.49,13894.0,174.4417,174.6651,174.4324,174.5255,13894.0
2016-06-23 14:20:00,187.49,187.81,187.1,187.19,55052.0,174.5255,174.8234,174.1625,174.2462,55052.0
2016-06-23 14:30:00,187.35,187.43,187.06,187.31,22720.0,174.3952,174.4696,174.1252,174.3579,22720.0
2016-06-23 14:40:00,187.4,187.56,187.2,187.35,14738.0,174.4417,174.5906,174.2555,174.3952,14738.0
2016-06-23 14:50:00,187.39,187.5,187.27,187.34,11497.0,174.4324,174.5348,174.3207,174.3859,11497.0
2016-06-23 15:00:00,187.3,187.52,187.11,187.36,15907.0,174.3486,174.5534,174.1718,174.4045,15907.0
2016-06-23 15:10:00,187.34,187.56,187.13,187.3,20225.0,174.3859,174.5906,174.1904,174.3486,20225.0
2016-06-23 15:20:00,187.28,187.41,186.91,187.04,50075.0,174.33,174.451,173.9856,174.1066,50075.0
2016-06-23 15:30:00,187.11,187.13,186.72,187.04,39091.0,174.1718,174.1904,173.8087,174.1066,39091.0
2016-06-23 15:40:00,187.02,187.35,186.95,187.2,46293.0,174.088,174.3952,174.0228,174.2555,46293.0
2016-06-23 15:50:00,187.23,187.5,187.11,187.29,101962.0,174.2835,174.5348,174.1718,174.3393,101962.0
2016-06-24 09:30:00,184.69,184.69,183.93,184.64,6207.0,171.9191,171.9191,171.2116,171.8726,6207.0
2016-06-24 09:40:00,184.5,185.35,184.47,185.05,32454.0,171.7422,172.5335,171.7143,172.2542,32454.0
2016-06-24 09:50:00,185.07,185.13,184.43,185.0,12517.0,172.2728,172.3287,171.6771,172.2077,12517.0
2016-06-24 10:00:00,185.11,185.9,184.99,185.42,7521.0,172.3101,173.0454,172.1984,172.5986,7521.0
2016-06-24 10:10:00,185.45,185.45,184.5,184.89,13214.0,172.6265,172.6265,171.7422,172.1053,13214.0
2016-06-24 10:20:00,184.66,184.96,184.41,184.65,10173.0,171.8912,172.1704,171.6585,171.8819,10173.0
2016-06-24 10:30:00,184.66,185.08,184.52,184.84,21098.0,171.8912,172.2821,171.7609,172.0587,21098.0
2016-06-24 10:40:00,184.78,185.12,184.57,185.04,10451.0,172.0029,172.3194,171.8074,172.2449,10451.0
2016-06-24 10:50:00,185.05,185.15,184.56,184.56,4038.0,172.2542,172.3473,171.7981,171.7981,4038.0
2016-06-24 11:00:00,184.67,184.92,184.1,184.43,26529.0,171.9005,172.1332,171.3699,171.6771,26529.0
2016-06-24 11:10:00,184.5,184.87,184.34,184.64,6286.0,171.7422,172.0866,171.5933,171.8726,6286.0
2016-06-24 11:20:00,184.58,184.79,184.18,184.74,16265.0,171.8167,172.0122,171.4444,171.9656,16265.0
2016-06-24 11:30:00,184.56,184.81,184.38,184.61,15500.0,171.7981,172.0308,171.6305,171.8446,15500.0
2016-06-24 11:40:00,184.54,184.76,184.41,184.49,8331.0,171.7795,171.9843,171.6585,171.7329,8331.0
2016-06-24 11:50:00,184.55,184.86,184.22,184.76,4200.0,171.7888,172.0773,171.4816,171.9843,4200.0
2016-06-24 12:00:00,184.65,184.68,184.24,184.45,7000.0,171.8819,171.9098,171.5002,171.6957,7000.0
2016-06-24 12:10:00,184.34,184.34,184.0,184.0,5233.0,171.5933,171.5933,171.2768,171.2768,5233.0
2016-06-24 12:20:00,183.95,184.18,183.71,184.18,12825.0,171.2303,171.4444,171.0069,171.4444,12825.0
2016-06-24 12:30:00,184.03,184.03,183.8,183.83,6686.0,171.3047,171.3047,171.0906,171.1186,6686.0
2016-06-24 12:40:00,183.78,183.93,183.51,183.84,2200.0,171.072,171.2116,170.8207,171.1279,2200.0
2016-06-24 12:50:00,183.62,183.77,183.42,183.53,20394.0,170.9231,171.0627,170.7369,170.8393,20394.0
2016-06-24 13:00:00,183.68,183.71,183.45,183.46,3337.0,170.9789,171.0069,170.7648,170.7741,3337.0
2016-06-24 13:10:00,183.41,183.61,183.32,183.51,4611.0,170.7276,170.9138,170.6438,170.8207,4611.0
2016-06-24 13:20:00,183.55,183.59,183.39,183.44,2509.0,170.8579,170.8952,170.709,170.7555,2509.0
2016-06-24 13:30:00,183.46,183.79,183.34,183.72,5224.0,170.7741,171.0813,170.6624,171.0162,5224.0
2016-06-24 13:40:00,183.68,184.0,183.54,184.0,5988.0,170.9789,171.2768,170.8486,171.2768,5988.0
2016-06-24 13:50:00,184.04,184.13,183.67,183.97,4919.0,171.314,171.3978,170.9696,171.2489,4919.0
2016-06-24 14:00:00,184.0,184.21,183.99,184.02,2954.0,171.2768,171.4723,171.2675,171.2954,2954.0
2016-06-24 14:10:00,184.02,184.23,183.95,184.18,4099.0,171.2954,171.4909,171.2303,171.4444,4099.0
2016-06-24 14:20:00,184.11,184.11,183.82,183.85,14106.0,171.3792,171.3792,171.1093,171.1372,14106.0
2016-06-24 14:30:00,183.84,183.87,183.04,183.23,21919.0,171.1279,171.1558,170.3832,170.5601,21919.0
2016-06-24 14:40:00,183.09,183.64,183.07,183.61,25630.0,170.4297,170.9417,170.4111,170.9138,25630.0
2016-06-24 14:50:00,183.59,184.19,183.57,183.85,5800.0,170.8952,171.4537,170.8765,171.1372,5800.0
2016-06-24 15:00:00,183.89,184.11,183.71,183.88,8514.0,171.1744,171.3792,171.0069,171.1651,8514.0
2016-06-24 15:10:00,183.87,183.87,182.68,182.77,27255.0,171.1558,171.1558,170.0481,170.1319,27255.0
2016-06-24 15:20:00,182.95,182.95,182.56,182.75,14410.0,170.2994,170.2994,169.9364,170.1132,14410.0
2016-06-24 15:30:00,182.76,183.41,182.71,183.04,17781.0,170.1226,170.7276,170.076,170.3832,17781.0
2016-06-24 15:40:00,183.05,183.34,182.89,183.29,30454.0,170.3925,170.6624,170.2436,170.6159,30454.0
2016-06-24 15:50:00,183.39,183.82,182.46,182.94,94225.0,170.709,171.1093,169.8433,170.2901,94225.0
2016-06-27 09:30:00,181.44,182.0,180.26,180.53,13013.0,168.8938,169.4151,167.7954,168.0468,13013.0
2016-06-27 09:40:00,180.84,180.97,180.01,180.01,36933.0,168.3353,168.4563,167.5627,167.5627,36933.0
2016-06-27 09:50:00,180.48,180.63,179.52,180.6,54800.0,168.0002,168.1398,167.1066,168.1119,54800.0
2016-06-27 10:00:00,180.37,180.73,179.54,179.84,76681.0,167.8978,168.2329,167.1252,167.4045,76681.0
2016-06-27 10:10:00,179.74,179.78,178.66,178.66,22063.0,167.3114,167.3486,166.3061,166.3061,22063.0
2016-06-27 10:20:00,178.61,179.28,178.61,178.78,24293.0,166.2595,166.8832,166.2595,166.4178,24293.0
2016-06-27 10:30:00,178.78,179.5,178.78,179.33,8274.0,166.4178,167.088,166.4178,166.9297,8274.0
2016-06-27 10:40:00,179.42,179.64,179.17,179.27,11756.0,167.0135,167.2183,166.7808,166.8739,11756.0
2016-06-27 10:50:00,179.18,179.22,178.92,178.92,4878.0,166.7901,166.8273,166.5481,166.5481,4878.0
2016-06-27 11:00:00,178.95,179.41,178.95,179.26,9438.0,166.576,167.0042,166.576,166.8646,9438.0
2016-06-27 11:10:00,179.33,179.42,178.99,179.32,10634.0,166.9297,167.0135,166.6132,166.9204,10634.0
2016-06-27 11:20:00,179.34,179.44,178.95,179.44,10786.0,166.939,167.0321,166.576,167.0321,10786.0
2016-06-27 11:30:00,179.34,179.75,179.33,179.75,3218.0,166.939,167.3207,166.9297,167.3207,3218.0
2016-06-27 11:40:00,179.78,179.96,179.45,179.59,12370.0,167.3486,167.5162,167.0414,167.1717,12370.0
2016-06-27 11:50:00,179.52,179.61,179.33,179.42,7908.0,167.1066,167.1904,166.9297,167.0135,7908.0
2016-06-27 12:00:00,179.45,179.68,179.28,179.37,13327.0,167.0414,167.2555,166.8832,166.967,13327.0
2016-06-27 12:10:00,179.51,179.8,179.3,179.63,16411.0,167.0973,167.3672,166.9018,167.209,16411.0
2016-06-27 12:20:00,179.67,179.97,179.64,179.89,14506.0,167.2462,167.5255,167.2183,167.451,14506.0
2016-06-27 12:30:00,179.9,179.92,179.6,179.82,6200.0,167.4603,167.4789,167.1811,167.3858,6200.0
2016-06-27 12:40:00,179.8,180.0,179.58,179.67,20653.0,167.3672,167.5534,167.1624,167.2462,20653.0
2016-06-27 12:50:00,179.67,179.86,179.61,179.84,15908.0,167.2462,167.4231,167.1904,167.4045,15908.0
2016-06-27 13:00:00,179.7,179.88,179.62,179.7,5687.0,167.2741,167.4417,167.1997,167.2741,5687.0
2016-06-27 13:10:00,179.73,179.96,179.71,179.87,17980.0,167.3021,167.5162,167.2835,167.4324,17980.0
2016-06-27 13:20:00,179.75,179.8,179.51,179.51,20594.0,167.3207,167.3672,167.0973,167.0973,20594.0
2016-06-27 13:30:00,179.45,179.53,178.62,178.96,32193.0,167.0414,167.1159,166.2688,166.5853,32193.0
2016-06-27 13:40:00,178.85,178.92,178.31,178.61,40273.0,166.4829,166.5481,165.9803,166.2595,40273.0
2016-06-27 13:50:00,178.54,178.85,178.52,178.72,15235.0,166.1944,166.4829,166.1757,166.3619,15235.0
2016-06-27 14:00:00,178.74,178.76,178.39,178.57,6590.0,166.3805,166.3991,166.0547,166.2223,6590.0
2016-06-27 14:10:00,178.64,178.67,178.32,178.51,11476.0,166.2874,166.3154,165.9896,166.1664,11476.0
2016-06-27 14:20:00,178.53,178.78,178.43,178.78,5371.0,166.185,166.4178,166.092,166.4178,5371.0
2016-06-27 14:30:00,178.68,178.78,178.52,178.65,16844.0,166.3247,166.4178,166.1757,166.2967,16844.0
2016-06-27 14:40:00,178.67,178.69,178.09,178.46,21815.0,166.3154,166.334,165.7755,166.1199,21815.0
2016-06-27 14:50:00,178.28,178.57,178.17,178.55,22599.0,165.9523,166.2223,165.8499,166.2037,22599.0
2016-06-27 15:00:00,178.54,178.67,178.37,178.37,20681.0,166.1944,166.3154,166.0361,166.0361,20681.0
2016-06-27 15:10:00,178.47,179.32,178.46,179.04,58769.0,166.1292,166.9204,166.1199,166.6598,58769.0
2016-06-27 15:20:00,179.33,179.33,178.39,178.57,49359.0,166.9297,166.9297,166.0547,166.2223,49359.0
2016-06-27 15:30:00,178.55,178.59,178.0,178.21,60704.0,166.2037,166.2409,165.6917,165.8872,60704.0
2016-06-27 15:40:00,178.2,178.41,177.83,177.99,95968.0,165.8779,166.0733,165.5335,165.6824,95968.0
2016-06-27 15:50:00,177.98,178.04,176.94,176.95,359608.0,165.6731,165.7289,164.705,164.7143,359608.0
2016-06-28 09:30:00,179.34,181.87,179.03,181.0,128469.0,167.2037,169.5624,166.9146,168.7513,128469.0
2016-06-28 09:40:00,181.0,181.27,180.39,180.73,70836.0,168.7513,169.003,168.1826,168.4996,70836.0
2016-06-28 09:50:00,180.95,181.97,180.81,181.74,101098.0,168.7047,169.6557,168.5742,169.4412,101098.0
2016-06-28 10:00:00,181.88,182.15,181.65,181.96,98671.0,169.5718,169.8235,169.3573,169.6464,98671.0
2016-06-28 10:10:00,181.78,182.06,181.44,181.73,62867.0,169.4785,169.7396,169.1615,169.4319,62867.0
2016-06-28 10:20:00,181.83,181.9,181.5,181.56,76973.0,169.5252,169.5904,169.2175,169.2734,76973.0
2016-06-28 10:30:00,181.75,181.96,181.57,181.59,37029.0,169.4506,169.6464,169.2827,169.3014,37029.0
2016-06-28 10:40:00,181.61,182.1,181.54,182.1,67611.0,169.32,169.7769,169.2548,169.7769,67611.0
2016-06-28 10:50:00,182.02,182.52,181.75,182.11,43977.0,169.7023,170.1685,169.4506,169.7862,43977.0
2016-06-28 11:00:00,182.04,182.04,181.53,181.71,50812.0,169.7209,169.7209,169.2455,169.4133,50812.0
2016-06-28 11:10:00,181.73,182.28,181.73,182.05,45408.0,169.4319,169.9447,169.4319,169.7303,45408.0
2016-06-28 11:20:00,182.08,182.15,181.65,181.7,22313.0,169.7582,169.8235,169.3573,169.404,22313.0
2016-06-28 11:30:00,181.8,181.89,181.55,181.78,18997.0,169.4972,169.5811,169.2641,169.4785,18997.0
2016-06-28 11:40:00,181.75,181.86,181.63,181.78,17546.0,169.4506,169.5531,169.3387,169.4785,17546.0
2016-06-28 11:50:00,181.73,181.75,181.5,181.61,20183.0,169.4319,169.4506,169.2175,169.32,20183.0
2016-06-28 12:00:00,181.68,181.77,181.51,181.54,35023.0,169.3853,169.4692,169.2268,169.2548,35023.0
2016-06-28 12:10:00,181.54,181.74,181.5,181.63,36912.0,169.2548,169.4412,169.2175,169.3387,36912.0
2016-06-28 12:20:00,181.68,181.8,181.56,181.56,22492.0,169.3853,169.4972,169.2734,169.2734,22492.0
2016-06-28 12:30:00,181.58,181.84,181.51,181.78,20155.0,169.2921,169.5345,169.2268,169.4785,20155.0
2016-06-28 12:40:00,181.9,181.93,181.61,181.61,12263.0,169.5904,169.6184,169.32,169.32,12263.0
2016-06-28 12:50:00,181.75,181.95,181.61,181.64,26098.0,169.4506,169.637,169.32,169.348,26098.0
2016-06-28 13:00:00,181.71,181.82,181.53,181.62,39487.0,169.4133,169.5158,169.2455,169.3294,39487.0
2016-06-28 13:10:00,181.64,181.64,181.5,181.57,42464.0,169.348,169.348,169.2175,169.2827,42464.0
2016-06-28 13:20:00,181.52,181.61,181.5,181.52,36385.0,169.2361,169.32,169.2175,169.2361,36385.0
2016-06-28 13:30:00,181.5,181.56,181.5,181.51,45611.0,169.2175,169.2734,169.2175,169.2268,45611.0
2016-06-28 13:40:00,181.51,181.69,181.5,181.62,27175.0,169.2268,169.3946,169.2175,169.3294,27175.0
2016-06-28 13:50:00,181.61,181.68,181.53,181.61,18317.0,169.32,169.3853,169.2455,169.32,18317.0
2016-06-28 14:00:00,181.62,181.72,181.5,181.52,36752.0,169.3294,169.4226,169.2175,169.2361,36752.0
2016-06-28 14:10:00,181.51,181.65,181.5,181.62,33102.0,169.2268,169.3573,169.2175,169.3294,33102.0
2016-06-28 14:20:00,181.6,181.68,181.53,181.65,3963.0,169.3107,169.3853,169.2455,169.3573,3963.0
2016-06-28 14:30:00,181.7,181.89,181.67,181.73,8990.0,169.404,169.5811,169.376,169.4319,8990.0
2016-06-28 14:40:00,181.83,181.98,181.7,181.95,5817.0,169.5252,169.665,169.404,169.637,5817.0
2016-06-28 14:50:00,181.97,182.55,181.88,182.33,31797.0,169.6557,170.1964,169.5718,169.9913,31797.0
2016-06-28 15:00:00,182.37,182.54,182.08,182.4,60562.0,170.0286,170.1871,169.7582,170.0566,60562.0
2016-06-28 15:10:00,182.4,182.95,182.34,182.81,42879.0,170.0566,170.5694,170.0006,170.4388,42879.0
2016-06-28 15:20:00,182.88,182.97,182.7,182.89,20125.0,170.5041,170.588,170.3363,170.5134,20125.0
2016-06-28 15:30:00,182.84,182.89,182.29,182.38,81959.0,170.4668,170.5134,169.954,170.0379,81959.0
2016-06-28 15:40:00,182.38,182.69,181.96,182.24,149814.0,170.0379,170.327,169.6464,169.9074,149814.0
2016-06-28 15:50:00,182.27,182.88,182.01,182.81,244835.0,169.9354,170.5041,169.693,170.4388,244835.0
2016-06-29 09:30:00,183.87,184.4,183.09,183.98,20064.0,171.4271,171.9212,170.6999,171.5297,20064.0
2016-06-29 09:40:00,183.9,184.42,183.43,184.18,24121.0,171.4551,171.9399,171.0169,171.7161,24121.0
2016-06-29 09:50:00,184.13,184.45,183.39,183.5,60223.0,171.6695,171.9679,170.9796,171.0821,60223.0
2016-06-29 10:00:00,183.35,183.87,183.24,183.76,36537.0,170.9423,171.4271,170.8397,171.3245,36537.0
2016-06-29 10:10:00,183.77,184.19,183.76,183.92,30125.0,171.3339,171.7254,171.3245,171.4737,30125.0
2016-06-29 10:20:00,183.95,183.99,183.83,183.89,17524.0,171.5017,171.539,171.3898,171.4457,17524.0
2016-06-29 10:30:00,183.73,183.9,183.18,183.4,11030.0,171.2966,171.4551,170.7838,170.9889,11030.0
2016-06-29 10:40:00,183.53,184.67,183.53,184.47,24268.0,171.1101,172.173,171.1101,171.9865,24268.0
2016-06-29 10:50:00,184.48,184.7,183.85,183.94,41580.0,171.9958,172.2009,171.4085,171.4924,41580.0
2016-06-29 11:00:00,183.96,184.26,183.92,184.0,38148.0,171.511,171.7907,171.4737,171.5483,38148.0
2016-06-29 11:10:00,184.05,184.22,183.9,184.06,102925.0,171.5949,171.7534,171.4551,171.6042,102925.0
2016-06-29 11:20:00,184.02,184.19,183.9,184.16,57255.0,171.567,171.7254,171.4551,171.6975,57255.0
2016-06-29 11:30:00,184.19,184.32,184.01,184.18,11263.0,171.7254,171.8466,171.5576,171.7161,11263.0
2016-06-29 11:40:00,184.32,184.35,183.93,184.1,29155.0,171.8466,171.8746,171.483,171.6415,29155.0
2016-06-29 11:50:00,184.08,184.6,184.03,184.36,23076.0,171.6229,172.1077,171.5763,171.8839,23076.0
2016-06-29 12:00:00,184.15,184.44,183.8,184.19,41839.0,171.6882,171.9585,171.3618,171.7254,41839.0
2016-06-29 12:10:00,184.19,184.32,184.04,184.16,36626.0,171.7254,171.8466,171.5856,171.6975,36626.0
2016-06-29 12:20:00,184.2,184.69,184.15,184.31,20335.0,171.7348,172.1916,171.6882,171.8373,20335.0
2016-06-29 12:30:00,184.32,184.32,184.1,184.26,23053.0,171.8466,171.8466,171.6415,171.7907,23053.0
2016-06-29 12:40:00,184.22,184.29,184.06,184.14,27231.0,171.7534,171.8187,171.6042,171.6788,27231.0
2016-06-29 12:50:00,184.08,184.13,183.93,184.0,56997.0,171.6229,171.6695,171.483,171.5483,56997.0
2016-06-29 13:00:00,184.01,184.16,183.65,183.67,18557.0,171.5576,171.6975,171.222,171.2406,18557.0
2016-06-29 13:10:00,183.67,184.06,183.67,183.94,16670.0,171.2406,171.6042,171.2406,171.4924,16670.0
2016-06-29 13:20:00,183.99,184.0,183.94,183.94,4470.0,171.539,171.5483,171.4924,171.4924,4470.0
2016-06-29 13:30:00,183.97,184.05,183.88,183.93,8880.0,171.5203,171.5949,171.4364,171.483,8880.0
2016-06-29 13:40:00,183.98,184.0,183.85,183.93,3000.0,171.5297,171.5483,171.4085,171.483,3000.0
2016-06-29 13:50:00,183.94,184.01,183.8,183.87,7992.0,171.4924,171.5576,171.3618,171.4271,7992.0
2016-06-29 14:00:00,183.94,184.22,183.89,184.22,14006.0,171.4924,171.7534,171.4457,171.7534,14006.0
2016-06-29 14:10:00,184.14,184.21,183.95,184.09,8923.0,171.6788,171.7441,171.5017,171.6322,8923.0
2016-06-29 14:20:00,184.09,184.41,184.01,184.01,10115.0,171.6322,171.9306,171.5576,171.5576,10115.0
2016-06-29 14:30:00,184.04,184.33,184.0,184.18,21358.0,171.5856,171.856,171.5483,171.7161,21358.0
2016-06-29 14:40:00,184.19,184.32,183.89,184.0,43488.0,171.7254,171.8466,171.4457,171.5483,43488.0
2016-06-29 14:50:00,184.0,184.38,183.9,184.32,40813.0,171.5483,171.9026,171.4551,171.8466,40813.0
2016-06-29 15:00:00,184.32,184.92,184.26,184.76,67372.0,171.8466,172.406,171.7907,172.2569,67372.0
2016-06-29 15:10:00,184.55,184.76,184.36,184.49,50433.0,172.0611,172.2569,171.8839,172.0051,50433.0
2016-06-29 15:20:00,184.56,184.63,184.11,184.3,66761.0,172.0704,172.1357,171.6509,171.828,66761.0
2016-06-29 15:30:00,184.3,184.33,183.3,183.35,59924.0,171.828,171.856,170.8957,170.9423,59924.0
2016-06-29 15:40:00,183.35,183.7,183.1,183.3,195356.0,170.9423,171.2686,170.7092,170.8957,195356.0
2016-06-29 15:50:00,183.27,183.54,183.04,183.29,300854.0,170.8677,171.1194,170.6533,170.8864,300854.0
2016-06-30 09:30:00,183.5,183.5,182.0,183.15,25172.0,171.0821,171.0821,169.6836,170.7558,25172.0
2016-06-30 09:40:00,182.92,183.04,182.17,182.44,20142.0,170.5414,170.6533,169.8421,170.0939,20142.0
2016-06-30 09:50:00,182.45,182.49,180.03,180.16,61944.0,170.1032,170.1405,167.847,167.9682,61944.0
2016-06-30 10:00:00,180.16,181.18,180.15,180.41,71179.0,167.9682,168.9191,167.9588,168.2012,71179.0
2016-06-30 10:10:00,180.51,180.75,180.4,180.72,22895.0,168.2945,168.5182,168.1919,168.4903,22895.0
2016-06-30 10:20:00,180.67,180.89,180.22,180.38,37400.0,168.4437,168.6488,168.0241,168.1733,37400.0
2016-06-30 10:30:00,180.38,180.6,179.81,180.04,101552.0,168.1733,168.3784,167.6419,167.8563,101552.0
2016-06-30 10:40:00,180.08,180.11,177.9,178.19,76201.0,167.8936,167.9215,165.8611,166.1315,76201.0
2016-06-30 10:50:00,178.19,180.04,178.06,179.73,111183.0,166.1315,167.8563,166.0103,167.5673,111183.0
2016-06-30 11:00:00,179.73,180.01,179.34,179.71,43738.0,167.5673,167.8283,167.2037,167.5486,43738.0
2016-06-30 11:10:00,179.73,180.1,179.5,179.51,49679.0,167.5673,167.9122,167.3528,167.3622,49679.0
2016-06-30 11:20:00,179.51,179.69,179.37,179.37,37811.0,167.3622,167.53,167.2316,167.2316,37811.0
2016-06-30 11:30:00,179.46,179.61,179.26,179.26,44734.0,167.3155,167.4554,167.1291,167.1291,44734.0
2016-06-30 11:40:00,179.31,179.99,179.31,179.95,113203.0,167.1757,167.8097,167.1757,167.7724,113203.0
2016-06-30 11:50:00,179.97,181.65,179.92,180.27,54059.0,167.791,169.3573,167.7444,168.0707,54059.0
2016-06-30 12:00:00,180.45,180.47,179.86,180.39,35947.0,168.2385,168.2572,167.6885,168.1826,35947.0
2016-06-30 12:10:00,180.39,180.42,179.51,179.76,49592.0,168.1826,168.2106,167.3622,167.5952,49592.0
2016-06-30 12:20:00,179.81,179.92,179.51,179.85,23158.0,167.6419,167.7444,167.3622,167.6791,23158.0
2016-06-30 12:30:00,179.87,179.88,178.95,179.04,82515.0,167.6978,167.7071,166.84,166.924,82515.0
2016-06-30 12:40:00,179.21,179.97,178.91,179.78,60506.0,167.0825,167.791,166.8028,167.6139,60506.0
2016-06-30 12:50:00,179.79,179.9,179.11,179.34,49115.0,167.6232,167.7258,166.9892,167.2037,49115.0
2016-06-30 13:00:00,179.45,179.52,179.05,179.3,71570.0,167.3062,167.3715,166.9333,167.1664,71570.0
2016-06-30 13:10:00,179.29,179.29,178.98,179.01,47685.0,167.157,167.157,166.868,166.896,47685.0
2016-06-30 13:20:00,179.05,179.44,178.59,179.0,88557.0,166.9333,167.2969,166.5044,166.8867,88557.0
2016-06-30 13:30:00,179.01,179.08,178.59,178.6,25207.0,166.896,166.9613,166.5044,166.5137,25207.0
2016-06-30 13:40:00,178.64,178.79,178.34,178.53,96140.0,166.551,166.6909,166.2713,166.4485,96140.0
2016-06-30 13:50:00,178.48,178.73,178.3,178.6,35109.0,166.4019,166.6349,166.234,166.5137,35109.0
2016-06-30 14:00:00,178.61,178.94,178.6,178.72,34965.0,166.5231,166.8307,166.5137,166.6256,34965.0
2016-06-30 14:10:00,178.7,178.86,178.44,178.81,21423.0,166.607,166.7561,166.3646,166.7095,21423.0
2016-06-30 14:20:00,178.81,179.02,178.7,178.78,22674.0,166.7095,166.9053,166.607,166.6816,22674.0
2016-06-30 14:30:00,178.81,179.07,178.78,178.8,22968.0,166.7095,166.9519,166.6816,166.7002,22968.0
2016-06-30 14:40:00,178.83,178.96,178.81,178.89,54433.0,166.7282,166.8494,166.7095,166.7841,54433.0
2016-06-30 14:50:00,178.88,179.08,178.83,178.95,82191.0,166.7748,166.9613,166.7282,166.84,82191.0
2016-06-30 15:00:00,178.95,180.05,178.95,179.99,77442.0,166.84,167.8656,166.84,167.8097,77442.0
2016-06-30 15:10:00,180.02,181.0,179.94,180.07,118382.0,167.8376,168.7513,167.7631,167.8843,118382.0
2016-06-30 15:20:00,180.03,181.23,180.03,181.12,101255.0,167.847,168.9658,167.847,168.8632,101255.0
2016-06-30 15:30:00,181.16,181.98,181.15,181.94,119434.0,168.9005,169.665,168.8912,169.6277,119434.0
2016-06-30 15:40:00,181.91,181.95,179.53,179.72,180667.0,169.5997,169.637,167.3808,167.5579,180667.0
2016-06-30 15:50:00,179.87,180.9,179.67,180.33,362997.0,167.6978,168.6581,167.5113,168.1267,362997.0
2016-07-01 09:30:00,180.47,181.21,179.42,180.22,34260.0,168.2572,168.9471,167.2782,168.0241,34260.0
2016-07-01 09:40:00,180.36,180.36,179.32,180.0,76467.0,168.1546,168.1546,167.185,167.819,76467.0
2016-07-01 09:50:00,179.92,180.26,179.66,179.82,57504.0,167.7444,168.0614,167.502,167.6512,57504.0
2016-07-01 10:00:00,179.76,179.98,179.01,179.14,46740.0,167.5952,167.8003,166.896,167.0172,46740.0
2016-07-01 10:10:00,179.16,179.2,178.52,178.57,61521.0,167.0358,167.0731,166.4391,166.4858,61521.0
2016-07-01 10:20:00,178.62,178.71,177.96,178.04,75051.0,166.5324,166.6163,165.917,165.9916,75051.0
2016-07-01 10:30:00,178.0,178.02,176.34,176.5,81383.0,165.9543,165.973,164.4067,164.5558,81383.0
2016-07-01 10:40:00,176.5,177.1,175.94,176.48,108667.0,164.5558,165.1152,164.0337,164.5372,108667.0
2016-07-01 10:50:00,176.5,177.96,176.37,177.2,64093.0,164.5558,165.917,164.4346,165.2085,64093.0
2016-07-01 11:00:00,177.23,177.37,176.83,176.95,45951.0,165.2364,165.367,164.8635,164.9754,45951.0
2016-07-01 11:10:00,176.92,176.96,176.26,176.4,50524.0,164.9474,164.9847,164.3321,164.4626,50524.0
2016-07-01 11:20:00,176.4,176.5,176.06,176.08,62522.0,164.4626,164.5558,164.1456,164.1643,62522.0
2016-07-01 11:30:00,176.05,176.61,175.87,175.87,61288.0,164.1363,164.6584,163.9685,163.9685,61288.0
2016-07-01 11:40:00,175.95,176.19,175.6,176.15,61465.0,164.0431,164.2668,163.7168,164.2295,61465.0
2016-07-01 11:50:00,176.13,176.8,175.93,176.78,32499.0,164.2109,164.8355,164.0244,164.8169,32499.0
2016-07-01 12:00:00,176.85,176.9,176.63,176.69,27645.0,164.8822,164.9288,164.677,164.733,27645.0
2016-07-01 12:10:00,176.75,176.85,176.61,176.78,32882.0,164.7889,164.8822,164.6584,164.8169,32882.0
2016-07-01 12:20:00,176.8,177.14,176.77,176.99,19511.0,164.8355,165.1525,164.8076,165.0127,19511.0
2016-07-01 12:30:00,176.9,176.94,176.65,176.68,12210.0,164.9288,164.9661,164.6957,164.7237,12210.0
2016-07-01 12:40:00,176.7,176.82,176.36,176.64,24464.0,164.7423,164.8542,164.4253,164.6864,24464.0
2016-07-01 12:50:00,176.61,176.77,176.35,176.52,18291.0,164.6584,164.8076,164.416,164.5745,18291.0
2016-07-01 13:00:00,176.49,176.55,176.4,176.43,26376.0,164.5465,164.6025,164.4626,164.4906,26376.0
2016-07-01 13:10:00,176.44,176.55,175.7,175.78,65680.0,164.4999,164.6025,163.81,163.8846,65680.0
2016-07-01 13:20:00,175.78,176.01,175.73,175.74,21694.0,163.8846,164.099,163.838,163.8473,21694.0
2016-07-01 13:30:00,175.73,175.74,175.23,175.31,55107.0,163.838,163.8473,163.3718,163.4464,55107.0
2016-07-01 13:40:00,175.34,175.42,175.18,175.25,56460.0,163.4743,163.5489,163.3252,163.3904,56460.0
2016-07-01 13:50:00,175.2,175.44,175.15,175.3,54452.0,163.3438,163.5676,163.2972,163.4371,54452.0
2016-07-01 14:00:00,175.25,175.29,173.85,174.07,94282.0,163.3904,163.4277,162.0852,162.2903,94282.0
2016-07-01 14:10:00,174.09,174.12,172.58,172.68,119331.0,162.3089,162.3369,160.9011,160.9944,119331.0
2016-07-01 14:20:00,172.69,172.95,172.47,172.74,114629.0,161.0037,161.2461,160.7986,161.0503,114629.0
2016-07-01 14:30:00,172.64,172.74,170.89,171.0,210155.0,160.9571,161.0503,159.3255,159.428,210155.0
2016-07-01 14:40:00,170.85,174.74,169.98,172.6,470505.0,159.2882,162.9149,158.4771,160.9198,470505.0
2016-07-01 14:50:00,172.59,173.91,170.34,173.76,468266.0,160.9104,162.1411,158.8127,162.0013,468266.0
2016-07-01 15:00:00,173.7,174.49,173.37,174.15,181918.0,161.9453,162.6819,161.6377,162.3649,181918.0
2016-07-01 15:10:00,174.08,176.99,174.07,176.39,184910.0,162.2996,165.0127,162.2903,164.4533,184910.0
2016-07-01 15:20:00,176.25,176.28,174.16,174.75,121028.0,164.3228,164.3507,162.3742,162.9243,121028.0
2016-07-01 15:30:00,174.72,175.9,174.53,175.83,95680.0,162.8963,163.9965,162.7192,163.9312,95680.0
2016-07-01 15:40:00,175.82,176.58,175.48,175.55,132189.0,163.9219,164.6304,163.6049,163.6701,132189.0
2016-07-01 15:50:00,175.61,175.76,173.78,173.99,452369.0,163.7261,163.8659,162.0199,162.2157,452369.0
2016-07-05 09:30:00,173.68,175.6,172.47,174.04,15367.0,161.9267,163.7168,160.7986,162.2623,15367.0
2016-07-05 09:40:00,174.07,175.93,173.62,175.71,40930.0,162.2903,164.0244,161.8707,163.8193,40930.0
2016-07-05 09:50:00,175.66,176.3,175.65,175.95,33122.0,163.7727,164.3694,163.7634,164.0431,33122.0
2016-07-05 10:00:00,175.82,176.25,175.56,175.63,30557.0,163.9219,164.3228,163.6795,163.7447,30557.0
2016-07-05 10:10:00,175.53,175.53,174.67,174.9,16888.0,163.6515,163.6515,162.8497,163.0641,16888.0
2016-07-05 10:20:00,174.87,175.11,174.74,175.09,10641.0,163.0362,163.2599,162.9149,163.2413,10641.0
2016-07-05 10:30:00,175.14,175.51,174.86,175.51,20197.0,163.2879,163.6328,163.0268,163.6328,20197.0
2016-07-05 10:40:00,175.47,176.45,175.39,175.92,46753.0,163.5955,164.5092,163.521,164.0151,46753.0
2016-07-05 10:50:00,175.93,175.93,175.62,175.73,26356.0,164.0244,164.0244,163.7354,163.838,26356.0
2016-07-05 11:00:00,175.77,176.11,175.71,176.06,35602.0,163.8752,164.1922,163.8193,164.1456,35602.0
2016-07-05 11:10:00,175.97,176.24,175.75,176.06,31684.0,164.0617,164.3134,163.8566,164.1456,31684.0
2016-07-05 11:20:00,176.17,176.19,175.89,176.0,34223.0,164.2482,164.2668,163.9871,164.0897,34223.0
2016-07-05 11:30:00,175.97,176.11,175.83,176.0,18220.0,164.0617,164.1922,163.9312,164.0897,18220.0
2016-07-05 11:40:00,176.0,176.05,175.69,176.0,13790.0,164.0897,164.1363,163.8007,164.0897,13790.0
2016-07-05 11:50:00,175.86,176.08,175.76,175.94,17122.0,163.9592,164.1643,163.8659,164.0337,17122.0
2016-07-05 12:00:00,175.95,176.11,175.76,176.0,19804.0,164.0431,164.1922,163.8659,164.0897,19804.0
2016-07-05 12:10:00,175.97,176.07,175.9,175.91,18238.0,164.0617,164.1549,163.9965,164.0058,18238.0
2016-07-05 12:20:00,175.93,176.17,175.91,176.17,20400.0,164.0244,164.2482,164.0058,164.2482,20400.0
2016-07-05 12:30:00,176.19,176.6,176.18,176.3,24358.0,164.2668,164.6491,164.2575,164.3694,24358.0
2016-07-05 12:40:00,176.35,176.52,176.18,176.4,22940.0,164.416,164.5745,164.2575,164.4626,22940.0
2016-07-05 12:50:00,176.44,176.48,176.15,176.32,11005.0,164.4999,164.5372,164.2295,164.388,11005.0
2016-07-05 13:00:00,176.24,176.49,176.2,176.33,21640.0,164.3134,164.5465,164.2761,164.3974,21640.0
2016-07-05 13:10:00,176.3,176.55,176.11,176.41,10309.0,164.3694,164.6025,164.1922,164.4719,10309.0
2016-07-05 13:20:00,176.43,176.82,176.43,176.63,21935.0,164.4906,164.8542,164.4906,164.677,21935.0
2016-07-05 13:30:00,176.69,176.96,176.62,176.79,19634.0,164.733,164.9847,164.6677,164.8262,19634.0
2016-07-05 13:40:00,176.77,177.0,176.63,176.85,16631.0,164.8076,165.022,164.677,164.8822,16631.0
2016-07-05 13:50:00,176.79,177.31,176.76,177.28,28295.0,164.8262,165.311,164.7983,165.2831,28295.0
2016-07-05 14:00:00,177.32,177.52,177.14,177.43,27158.0,165.3204,165.5068,165.1525,165.4229,27158.0
2016-07-05 14:10:00,177.45,177.66,177.39,177.41,22973.0,165.4416,165.6373,165.3856,165.4043,22973.0
2016-07-05 14:20:00,177.39,177.66,177.26,177.45,23827.0,165.3856,165.6373,165.2644,165.4416,23827.0
2016-07-05 14:30:00,177.42,177.53,177.08,177.08,27041.0,165.4136,165.5161,165.0966,165.0966,27041.0
2016-07-05 14:40:00,177.07,177.32,176.72,177.26,36701.0,165.0873,165.3204,164.761,165.2644,36701.0
2016-07-05 14:50:00,177.19,177.19,176.67,176.72,27309.0,165.1992,165.1992,164.7143,164.761,27309.0
2016-07-05 15:00:00,176.72,176.89,176.64,176.68,26121.0,164.761,164.9195,164.6864,164.7237,26121.0
2016-07-05 15:10:00,176.68,176.72,176.49,176.64,13667.0,164.7237,164.761,164.5465,164.6864,13667.0
2016-07-05 15:20:00,176.63,176.9,176.56,176.86,39450.0,164.677,164.9288,164.6118,164.8915,39450.0
2016-07-05 15:30:00,176.82,177.05,176.65,176.96,50038.0,164.8542,165.0686,164.6957,164.9847,50038.0
2016-07-05 15:40:00,176.88,177.45,176.85,177.45,37104.0,164.9101,165.4416,164.8822,165.4416,37104.0
2016-07-05 15:50:00,177.39,177.49,177.02,177.15,93911.0,165.3856,165.4789,165.0407,165.1619,93911.0
2016-07-06 09:30:00,176.49,178.02,176.37,177.93,24496.0,164.5465,165.973,164.4346,165.8891,24496.0
2016-07-06 09:40:00,177.92,178.2,177.53,177.94,18770.0,165.8798,166.1408,165.5161,165.8984,18770.0
2016-07-06 09:50:00,177.96,178.8,177.75,178.74,24108.0,165.917,166.7002,165.7213,166.6443,24108.0
2016-07-06 10:00:00,178.8,179.37,178.61,178.71,13003.0,166.7002,167.2316,166.5231,166.6163,13003.0
2016-07-06 10:10:00,178.71,178.74,178.32,178.48,15781.0,166.6163,166.6443,166.2527,166.4019,15781.0
2016-07-06 10:20:00,178.48,178.98,178.48,178.72,12684.0,166.4019,166.868,166.4019,166.6256,12684.0
2016-07-06 10:30:00,178.61,179.38,178.37,179.07,28040.0,166.5231,167.241,166.2993,166.9519,28040.0
2016-07-06 10:40:00,179.01,179.09,178.59,178.9,22888.0,166.896,166.9706,166.5044,166.7934,22888.0
2016-07-06 10:50:00,179.04,179.73,178.99,179.59,57556.0,166.924,167.5673,166.8773,167.4367,57556.0
2016-07-06 11:00:00,179.58,179.72,179.43,179.68,25248.0,167.4274,167.5579,167.2876,167.5206,25248.0
2016-07-06 11:10:00,179.69,179.97,179.63,179.93,28086.0,167.53,167.791,167.474,167.7537,28086.0
2016-07-06 11:20:00,179.93,180.07,179.61,179.61,33728.0,167.7537,167.8843,167.4554,167.4554,33728.0
2016-07-06 11:30:00,179.65,179.82,179.58,179.77,16892.0,167.4927,167.6512,167.4274,167.6046,16892.0
2016-07-06 11:40:00,179.77,180.1,179.72,180.02,33198.0,167.6046,167.9122,167.5579,167.8376,33198.0
2016-07-06 11:50:00,180.02,180.19,179.79,180.01,37498.0,167.8376,167.9961,167.6232,167.8283,37498.0
2016-07-06 12:00:00,180.11,180.31,179.84,179.96,45525.0,167.9215,168.108,167.6698,167.7817,45525.0
2016-07-06 12:10:00,179.96,180.25,179.96,180.0,34178.0,167.7817,168.0521,167.7817,167.819,34178.0
2016-07-06 12:20:00,180.1,180.15,180.02,180.13,19946.0,167.9122,167.9588,167.8376,167.9402,19946.0
2016-07-06 12:30:00,180.14,180.19,180.0,180.05,19294.0,167.9495,167.9961,167.819,167.8656,19294.0
2016-07-06 12:40:00,180.07,180.17,179.93,179.94,37783.0,167.8843,167.9775,167.7537,167.7631,37783.0
2016-07-06 12:50:00,179.97,180.25,179.94,180.25,19660.0,167.791,168.0521,167.7631,168.0521,19660.0
2016-07-06 13:00:00,180.26,181.49,180.26,181.02,49503.0,168.0614,169.2082,168.0614,168.77,49503.0
2016-07-06 13:10:00,181.05,181.05,180.6,180.65,18823.0,168.7979,168.7979,168.3784,168.425,18823.0
2016-07-06 13:20:00,180.65,180.79,180.13,180.27,30521.0,168.425,168.5555,167.9402,168.0707,30521.0
2016-07-06 13:30:00,180.24,180.51,180.23,180.46,19507.0,168.0428,168.2945,168.0334,168.2479,19507.0
2016-07-06 13:40:00,180.49,180.51,180.01,180.12,36141.0,168.2758,168.2945,167.8283,167.9309,36141.0
2016-07-06 13:50:00,180.13,180.34,180.03,180.03,22890.0,167.9402,168.136,167.847,167.847,22890.0
2016-07-06 14:00:00,180.05,180.47,179.85,180.34,32315.0,167.8656,168.2572,167.6791,168.136,32315.0
2016-07-06 14:10:00,180.34,180.39,179.85,180.11,26603.0,168.136,168.1826,167.6791,167.9215,26603.0
2016-07-06 14:20:00,180.16,180.22,179.88,179.98,19635.0,167.9682,168.0241,167.7071,167.8003,19635.0
2016-07-06 14:30:00,179.98,180.03,179.91,179.99,33062.0,167.8003,167.847,167.7351,167.8097,33062.0
2016-07-06 14:40:00,179.99,180.0,179.86,179.92,28514.0,167.8097,167.819,167.6885,167.7444,28514.0
2016-07-06 14:50:00,179.93,180.15,179.74,179.89,34995.0,167.7537,167.9588,167.5766,167.7164,34995.0
2016-07-06 15:00:00,179.89,180.01,179.79,179.94,24861.0,167.7164,167.8283,167.6232,167.7631,24861.0
2016-07-06 15:10:00,179.92,180.03,179.84,179.96,29012.0,167.7444,167.847,167.6698,167.7817,29012.0
2016-07-06 15:20:00,179.92,179.93,179.48,179.79,56014.0,167.7444,167.7537,167.3342,167.6232,56014.0
2016-07-06 15:30:00,179.78,180.02,179.54,179.55,76435.0,167.6139,167.8376,167.3901,167.3994,76435.0
2016-07-06 15:40:00,179.59,180.04,179.39,179.98,130810.0,167.4367,167.8563,167.2503,167.8003,130810.0
2016-07-06 15:50:00,180.0,180.1,179.97,180.0,211336.0,167.819,167.9122,167.791,167.819,211336.0
2016-07-07 09:30:00,180.37,180.37,178.82,179.1,42314.0,168.164,168.164,166.7188,166.9799,42314.0
2016-07-07 09:40:00,179.14,179.25,178.8,179.0,27399.0,167.0172,167.1197,166.7002,166.8867,27399.0
2016-07-07 09:50:00,178.86,178.96,178.51,178.7,40812.0,166.7561,166.8494,166.4298,166.607,40812.0
2016-07-07 10:00:00,178.79,178.86,178.53,178.8,24657.0,166.6909,166.7561,166.4485,166.7002,24657.0
2016-07-07 10:10:00,178.68,178.88,178.57,178.73,46633.0,166.5883,166.7748,166.4858,166.6349,46633.0
2016-07-07 10:20:00,178.73,178.98,178.59,178.8,38472.0,166.6349,166.868,166.5044,166.7002,38472.0
2016-07-07 10:30:00,178.75,178.88,178.6,178.66,14401.0,166.6536,166.7748,166.5137,166.5697,14401.0
2016-07-07 10:40:00,178.73,178.89,178.63,178.7,21483.0,166.6349,166.7841,166.5417,166.607,21483.0
2016-07-07 10:50:00,178.72,178.76,177.5,177.67,47801.0,166.6256,166.6629,165.4882,165.6467,47801.0
2016-07-07 11:00:00,177.65,178.54,177.61,178.45,94479.0,165.628,166.4578,165.5907,166.3739,94479.0
2016-07-07 11:10:00,178.48,178.56,177.97,178.07,17000.0,166.4019,166.4764,165.9264,166.0196,17000.0
2016-07-07 11:20:00,178.1,178.26,177.91,178.05,18603.0,166.0476,166.1967,165.8704,166.001,18603.0
2016-07-07 11:30:00,178.0,178.06,177.78,177.93,7600.0,165.9543,166.0103,165.7492,165.8891,7600.0
2016-07-07 11:40:00,177.89,177.94,177.56,177.65,11758.0,165.8518,165.8984,165.5441,165.628,11758.0
2016-07-07 11:50:00,177.64,177.79,177.43,177.72,41373.0,165.6187,165.7585,165.4229,165.6933,41373.0
2016-07-07 12:00:00,177.75,177.91,177.4,177.49,41126.0,165.7213,165.8704,165.3949,165.4789,41126.0
2016-07-07 12:10:00,177.45,177.62,177.14,177.25,17360.0,165.4416,165.6001,165.1525,165.2551,17360.0
2016-07-07 12:20:00,177.15,177.35,176.77,176.92,47291.0,165.1619,165.3483,164.8076,164.9474,47291.0
2016-07-07 12:30:00,176.92,177.0,160.97,164.52,589570.0,164.9474,165.022,150.0768,153.3866,589570.0
2016-07-07 12:40:00,164.39,169.47,162.82,167.58,669468.0,153.2654,158.0016,151.8016,156.2395,669468.0
2016-07-07 12:50:00,167.55,168.19,165.51,168.11,338185.0,156.2115,156.8082,154.3096,156.7336,338185.0
2016-07-07 13:00:00,168.04,169.85,165.85,168.2,321169.0,156.6684,158.3559,154.6266,156.8175,321169.0
2016-07-07 13:10:00,168.2,168.32,167.72,168.01,297838.0,156.8175,156.9294,156.37,156.6404,297838.0
2016-07-07 13:20:00,168.02,168.28,165.51,166.94,275979.0,156.6497,156.8921,154.3096,155.6428,275979.0
2016-07-07 13:30:00,166.78,167.13,165.01,165.94,234789.0,155.4936,155.8199,153.8434,154.7105,234789.0
2016-07-07 13:40:00,165.95,166.7,165.18,165.43,300199.0,154.7198,155.419,154.0019,154.235,300199.0
2016-07-07 13:50:00,165.62,166.36,165.24,165.94,189344.0,154.4121,155.102,154.0578,154.7105,189344.0
2016-07-07 14:00:00,165.76,165.94,163.08,163.18,284752.0,154.5426,154.7105,152.044,152.1372,284752.0
2016-07-07 14:10:00,163.18,163.18,160.55,161.31,361491.0,152.1372,152.1372,149.6852,150.3938,361491.0
2016-07-07 14:20:00,161.31,162.42,160.3,160.43,319148.0,150.3938,151.4287,149.4521,149.5733,319148.0
2016-07-07 14:30:00,160.45,161.09,158.82,161.06,392826.0,149.592,150.1887,148.0723,150.1607,392826.0
2016-07-07 14:40:00,161.15,161.25,159.26,159.73,310198.0,150.2446,150.3378,148.4825,148.9207,310198.0
2016-07-07 14:50:00,159.98,161.4,158.6,161.35,351787.0,149.1538,150.4777,147.8672,150.4311,351787.0
2016-07-07 15:00:00,161.37,162.7,160.99,161.7,391951.0,150.4497,151.6897,150.0954,150.7574,391951.0
2016-07-07 15:10:00,161.71,163.25,160.45,160.79,250668.0,150.7667,152.2025,149.592,149.909,250668.0
2016-07-07 15:20:00,160.85,161.42,160.34,160.94,133109.0,149.9649,150.4963,149.4894,150.0488,133109.0
2016-07-07 15:30:00,160.92,161.7,160.59,161.59,233041.0,150.0302,150.7574,149.7225,150.6548,233041.0
2016-07-07 15:40:00,161.56,162.97,161.02,162.88,393946.0,150.6269,151.9415,150.1234,151.8575,393946.0
2016-07-07 15:50:00,162.88,163.9,162.43,162.49,668125.0,151.8575,152.8085,151.438,151.4939,668125.0
2016-07-08 09:30:00,159.76,160.96,158.1,158.45,316138.0,148.9487,150.0675,147.401,147.7273,316138.0
2016-07-08 09:40:00,158.52,158.64,157.26,158.25,211392.0,147.7926,147.9045,146.6179,147.5409,211392.0
2016-07-08 09:50:00,158.29,159.91,158.29,159.15,199893.0,147.5782,149.0885,147.5782,148.38,199893.0
2016-07-08 10:00:00,159.12,161.25,158.7,160.9,173850.0,148.352,150.3378,147.9604,150.0115,173850.0
2016-07-08 10:10:00,160.97,163.75,160.77,163.21,334918.0,150.0768,152.6687,149.8903,152.1652,334918.0
2016-07-08 10:20:00,163.21,163.4,162.35,162.93,131026.0,152.1652,152.3424,151.3634,151.9042,131026.0
2016-07-08 10:30:00,162.77,162.94,162.36,162.36,71555.0,151.755,151.9135,151.3727,151.3727,71555.0
2016-07-08 10:40:00,162.44,162.59,161.12,161.21,87687.0,151.4473,151.5872,150.2166,150.3006,87687.0
2016-07-08 10:50:00,161.33,161.74,161.1,161.2,122361.0,150.4124,150.7947,150.198,150.2912,122361.0
2016-07-08 11:00:00,161.18,163.19,161.17,162.87,132093.0,150.2726,152.1466,150.2633,151.8482,132093.0
2016-07-08 11:10:00,162.78,163.06,162.41,162.76,112618.0,151.7643,152.0254,151.4193,151.7457,112618.0
2016-07-08 11:20:00,162.75,162.9,162.38,162.67,57802.0,151.7363,151.8762,151.3914,151.6618,57802.0
2016-07-08 11:30:00,162.66,163.0,162.52,162.8,69222.0,151.6524,151.9694,151.5219,151.783,69222.0
2016-07-08 11:40:00,162.81,164.0,162.8,163.26,220449.0,151.7923,152.9017,151.783,152.2118,220449.0
2016-07-08 11:50:00,163.17,163.87,162.98,163.59,92700.0,152.1279,152.7805,151.9508,152.5195,92700.0
2016-07-08 12:00:00,163.59,164.1,163.11,163.21,187381.0,152.5195,152.995,152.072,152.1652,187381.0
2016-07-08 12:10:00,163.17,163.36,162.6,163.12,110944.0,152.1279,152.3051,151.5965,152.0813,110944.0
2016-07-08 12:20:00,163.12,163.34,162.6,162.88,95842.0,152.0813,152.2864,151.5965,151.8575,95842.0
2016-07-08 12:30:00,162.88,163.59,162.83,163.11,63265.0,151.8575,152.5195,151.8109,152.072,63265.0
2016-07-08 12:40:00,163.1,163.41,162.25,162.27,71119.0,152.0627,152.3517,151.2702,151.2888,71119.0
2016-07-08 12:50:00,162.21,162.46,161.55,161.56,112494.0,151.2329,151.466,150.6175,150.6269,112494.0
2016-07-08 13:00:00,161.56,161.81,160.78,160.83,141989.0,150.6269,150.86,149.8997,149.9463,141989.0
2016-07-08 13:10:00,160.88,161.55,160.36,161.25,97947.0,149.9929,150.6175,149.5081,150.3378,97947.0
2016-07-08 13:20:00,161.17,161.53,161.01,161.51,45767.0,150.2633,150.5989,150.1141,150.5803,45767.0
2016-07-08 13:30:00,161.51,161.76,160.85,161.04,67641.0,150.5803,150.8133,149.9649,150.1421,67641.0
2016-07-08 13:40:00,161.0,161.7,160.98,161.48,57473.0,150.1048,150.7574,150.0861,150.5523,57473.0
2016-07-08 13:50:00,161.47,161.67,161.29,161.32,92581.0,150.543,150.7294,150.3751,150.4031,92581.0
2016-07-08 14:00:00,161.32,161.5,160.7,161.42,81420.0,150.4031,150.5709,149.8251,150.4963,81420.0
2016-07-08 14:10:00,161.45,161.51,160.92,161.27,126307.0,150.5243,150.5803,150.0302,150.3565,126307.0
2016-07-08 14:20:00,161.26,161.26,159.18,159.19,66694.0,150.3472,150.3472,148.4079,148.4173,66694.0
2016-07-08 14:30:00,159.12,159.46,157.52,158.76,179141.0,148.352,148.669,146.8603,148.0164,179141.0
2016-07-08 14:40:00,158.64,158.8,158.02,158.34,95867.0,147.9045,148.0536,147.3264,147.6248,95867.0
2016-07-08 14:50:00,158.31,159.18,157.51,158.22,115714.0,147.5968,148.4079,146.8509,147.5129,115714.0
2016-07-08 15:00:00,158.21,158.89,158.13,158.86,57063.0,147.5036,148.1376,147.429,148.1096,57063.0
2016-07-08 15:10:00,158.87,158.98,158.37,158.4,62631.0,148.1189,148.2215,147.6527,147.6807,62631.0
2016-07-08 15:20:00,158.4,158.89,158.1,158.73,84544.0,147.6807,148.1376,147.401,147.9884,84544.0
2016-07-08 15:30:00,158.72,158.81,158.15,158.28,79601.0,147.9791,148.063,147.4476,147.5688,79601.0
2016-07-08 15:40:00,158.28,158.64,158.23,158.53,99852.0,147.5688,147.9045,147.5222,147.8019,99852.0
2016-07-08 15:50:00,158.5,158.51,157.73,158.12,243639.0,147.7739,147.7833,147.0561,147.4197,243639.0
2016-07-11 09:30:00,159.8,160.8,159.14,160.75,83278.0,148.986,149.9183,148.3706,149.8717,83278.0
2016-07-11 09:40:00,160.74,162.9,160.73,162.79,184821.0,149.8624,151.8762,149.853,151.7736,184821.0
2016-07-11 09:50:00,162.77,164.95,162.49,163.74,237160.0,151.755,153.7875,151.4939,152.6593,237160.0
2016-07-11 10:00:00,163.75,164.15,163.24,163.91,76968.0,152.6687,153.0416,152.1932,152.8178,76968.0
2016-07-11 10:10:00,163.96,164.36,163.35,164.2,92485.0,152.8645,153.2374,152.2957,153.0882,92485.0
2016-07-11 10:20:00,164.15,164.15,162.52,162.73,57787.0,153.0416,153.0416,151.5219,151.7177,57787.0
2016-07-11 10:30:00,162.73,163.02,162.28,162.55,54924.0,151.7177,151.9881,151.2981,151.5499,54924.0
2016-07-11 10:40:00,162.54,162.73,161.93,162.1,55846.0,151.5406,151.7177,150.9718,151.1303,55846.0
2016-07-11 10:50:00,162.06,162.18,161.57,162.14,36035.0,151.093,151.2049,150.6362,151.1676,36035.0
2016-07-11 11:00:00,162.15,162.45,161.71,162.33,41661.0,151.1769,151.4566,150.7667,151.3448,41661.0
2016-07-11 11:10:00,162.3,162.5,161.96,162.3,35007.0,151.3168,151.5033,150.9998,151.3168,35007.0
2016-07-11 11:20:00,162.34,162.59,162.16,162.59,32339.0,151.3541,151.5872,151.1863,151.5872,32339.0
2016-07-11 11:30:00,162.55,162.87,162.37,162.38,30156.0,151.5499,151.8482,151.3821,151.3914,30156.0
2016-07-11 11:40:00,162.3,162.98,162.26,162.93,56088.0,151.3168,151.9508,151.2795,151.9042,56088.0
2016-07-11 11:50:00,162.93,163.17,162.66,163.05,57986.0,151.9042,152.1279,151.6524,152.016,57986.0
2016-07-11 12:00:00,163.05,163.2,162.82,162.88,38834.0,152.016,152.1559,151.8016,151.8575,38834.0
2016-07-11 12:10:00,162.97,163.25,162.87,163.17,28427.0,151.9415,152.2025,151.8482,152.1279,28427.0
2016-07-11 12:20:00,163.23,163.23,162.32,162.39,30697.0,152.1839,152.1839,151.3354,151.4007,30697.0
2016-07-11 12:30:00,162.39,162.46,162.22,162.4,15901.0,151.4007,151.466,151.2422,151.41,15901.0
2016-07-11 12:40:00,162.37,162.54,161.9,161.96,18060.0,151.3821,151.5406,150.9439,150.9998,18060.0
2016-07-11 12:50:00,161.93,162.1,161.81,161.98,20479.0,150.9718,151.1303,150.86,151.0184,20479.0
2016-07-11 13:00:00,162.0,162.19,161.73,161.86,26431.0,151.0371,151.2142,150.7854,150.9066,26431.0
2016-07-11 13:10:00,161.87,161.9,161.5,161.85,25666.0,150.9159,150.9439,150.5709,150.8972,25666.0
2016-07-11 13:20:00,161.92,162.07,161.85,162.02,21263.0,150.9625,151.1024,150.8972,151.0557,21263.0
2016-07-11 13:30:00,162.0,162.15,161.9,161.97,18513.0,151.0371,151.1769,150.9439,151.0091,18513.0
2016-07-11 13:40:00,161.92,162.12,161.9,162.08,15005.0,150.9625,151.149,150.9439,151.1117,15005.0
2016-07-11 13:50:00,162.11,162.47,161.99,162.08,52888.0,151.1397,151.4753,151.0278,151.1117,52888.0
2016-07-11 14:00:00,162.09,163.29,162.08,163.0,51459.0,151.121,152.2398,151.1117,151.9694,51459.0
2016-07-11 14:10:00,163.0,163.01,162.39,162.45,35454.0,151.9694,151.9787,151.4007,151.4566,35454.0
2016-07-11 14:20:00,162.4,162.67,162.24,162.64,32976.0,151.41,151.6618,151.2609,151.6338,32976.0
2016-07-11 14:30:00,162.55,162.68,162.41,162.52,24864.0,151.5499,151.6711,151.4193,151.5219,24864.0
2016-07-11 14:40:00,162.42,162.53,162.2,162.48,29353.0,151.4287,151.5312,151.2236,151.4846,29353.0
2016-07-11 14:50:00,162.5,162.79,162.48,162.77,26143.0,151.5033,151.7736,151.4846,151.755,26143.0
2016-07-11 15:00:00,162.66,163.03,160.12,160.13,240940.0,151.6524,151.9974,149.2843,149.2936,240940.0
2016-07-11 15:10:00,160.49,160.49,152.34,153.99,707763.0,149.6293,149.6293,142.0308,143.5691,707763.0
2016-07-11 15:20:00,153.99,155.0,152.55,154.77,528917.0,143.5691,144.5108,142.2266,144.2964,528917.0
2016-07-11 15:30:00,154.81,155.31,152.51,153.01,458544.0,144.3337,144.7998,142.1893,142.6555,458544.0
2016-07-11 15:40:00,153.12,154.13,152.74,152.8,359328.0,142.758,143.6997,142.4037,142.4597,359328.0
2016-07-11 15:50:00,152.81,154.3,152.79,153.83,409595.0,142.469,143.8582,142.4504,143.42,409595.0
2016-07-12 09:30:00,155.35,155.37,152.92,152.95,142239.0,144.8371,144.8558,142.5716,142.5995,142239.0
2016-07-12 09:40:00,152.95,153.45,152.33,153.04,120767.0,142.5995,143.0657,142.0215,142.6834,120767.0
2016-07-12 09:50:00,153.04,153.09,151.3,151.57,139233.0,142.6834,142.7301,141.0612,141.3129,139233.0
2016-07-12 10:00:00,151.64,153.45,151.61,153.23,113218.0,141.3782,143.0657,141.3502,142.8606,113218.0
2016-07-12 10:10:00,153.12,153.76,152.31,152.76,83511.0,142.758,143.3547,142.0028,142.4224,83511.0
2016-07-12 10:20:00,152.76,153.32,152.22,152.54,77903.0,142.4224,142.9445,141.9189,142.2173,77903.0
2016-07-12 10:30:00,152.54,154.39,152.49,154.39,114173.0,142.2173,143.9421,142.1707,143.9421,114173.0
2016-07-12 10:40:00,154.29,154.72,153.72,154.19,89089.0,143.8488,144.2497,143.3174,143.7556,89089.0
2016-07-12 10:50:00,154.13,154.72,153.98,154.55,89571.0,143.6997,144.2497,143.5598,144.0913,89571.0
2016-07-12 11:00:00,154.52,154.68,154.19,154.5,54593.0,144.0633,144.2125,143.7556,144.0446,54593.0
2016-07-12 11:10:00,154.48,154.59,154.3,154.49,51176.0,144.026,144.1285,143.8582,144.0353,51176.0
2016-07-12 11:20:00,154.48,154.91,154.42,154.43,68609.0,144.026,144.4269,143.9701,143.9794,68609.0
2016-07-12 11:30:00,154.33,154.53,154.29,154.46,34229.0,143.8861,144.0726,143.8488,144.0073,34229.0
2016-07-12 11:40:00,154.47,154.5,153.79,153.97,50924.0,144.0167,144.0446,143.3827,143.5505,50924.0
2016-07-12 11:50:00,153.96,154.2,153.65,153.81,49373.0,143.5412,143.7649,143.2522,143.4013,49373.0
2016-07-12 12:00:00,153.82,153.94,153.72,153.81,37436.0,143.4107,143.5225,143.3174,143.4013,37436.0
2016-07-12 12:10:00,153.84,153.9,153.68,153.9,27391.0,143.4293,143.4852,143.2801,143.4852,27391.0
2016-07-12 12:20:00,153.88,153.99,153.59,153.62,37000.0,143.4666,143.5691,143.1962,143.2242,37000.0
2016-07-12 12:30:00,153.68,154.38,153.29,154.19,57409.0,143.2801,143.9328,142.9165,143.7556,57409.0
2016-07-12 12:40:00,154.21,154.27,153.65,153.85,34293.0,143.7743,143.8302,143.2522,143.4386,34293.0
2016-07-12 12:50:00,153.81,154.17,153.65,154.13,48855.0,143.4013,143.737,143.2522,143.6997,48855.0
2016-07-12 13:00:00,154.16,154.29,153.91,153.96,37840.0,143.7276,143.8488,143.4946,143.5412,37840.0
2016-07-12 13:10:00,153.96,154.03,153.72,153.99,38221.0,143.5412,143.6064,143.3174,143.5691,38221.0
2016-07-12 13:20:00,153.99,154.35,153.94,154.31,67707.0,143.5691,143.9048,143.5225,143.8675,67707.0
2016-07-12 13:30:00,154.25,154.5,154.08,154.08,42871.0,143.8116,144.0446,143.6531,143.6531,42871.0
2016-07-12 13:40:00,154.15,154.47,154.06,154.31,26295.0,143.7183,144.0167,143.6344,143.8675,26295.0
2016-07-12 13:50:00,154.34,154.37,153.26,153.35,59558.0,143.8955,143.9234,142.8885,142.9725,59558.0
2016-07-12 14:00:00,153.36,153.56,152.63,153.25,120414.0,142.9818,143.1682,142.3012,142.8792,120414.0
2016-07-12 14:10:00,153.29,153.92,153.21,153.44,47481.0,142.9165,143.5039,142.8419,143.0564,47481.0
2016-07-12 14:20:00,153.42,153.72,153.38,153.69,42976.0,143.0377,143.3174,143.0004,143.2895,42976.0
2016-07-12 14:30:00,153.63,153.78,153.39,153.69,34840.0,143.2335,143.3734,143.0098,143.2895,34840.0
2016-07-12 14:40:00,153.69,154.05,153.58,153.76,71975.0,143.2895,143.6251,143.1869,143.3547,71975.0
2016-07-12 14:50:00,153.78,154.02,153.74,153.86,66739.0,143.3734,143.5971,143.3361,143.4479,66739.0
2016-07-12 15:00:00,153.87,154.48,153.85,154.4,92234.0,143.4573,144.026,143.4386,143.9514,92234.0
2016-07-12 15:10:00,154.4,155.5,154.36,155.4,115509.0,143.9514,144.977,143.9141,144.8837,115509.0
2016-07-12 15:20:00,155.5,155.52,154.56,154.69,123225.0,144.977,144.9956,144.1006,144.2218,123225.0
2016-07-12 15:30:00,154.69,155.0,154.42,154.52,109027.0,144.2218,144.5108,143.9701,144.0633,109027.0
2016-07-12 15:40:00,154.51,154.71,154.4,154.45,119214.0,144.054,144.2404,143.9514,143.998,119214.0
2016-07-12 15:50:00,154.43,154.87,154.41,154.71,309706.0,143.9794,144.3896,143.9607,144.2404,309706.0
2016-07-13 09:30:00,155.0,155.35,154.02,155.14,47981.0,144.5108,144.8371,143.5971,144.6413,47981.0
2016-07-13 09:40:00,155.32,155.44,153.8,153.8,40733.0,144.8091,144.921,143.392,143.392,40733.0
2016-07-13 09:50:00,154.02,154.85,153.87,154.62,38601.0,143.5971,144.371,143.4573,144.1565,38601.0
2016-07-13 10:00:00,154.67,155.18,154.66,154.86,61375.0,144.2031,144.6786,144.1938,144.3803,61375.0
2016-07-13 10:10:00,154.91,155.92,154.85,155.41,85795.0,144.4269,145.3685,144.371,144.8931,85795.0
2016-07-13 10:20:00,155.41,155.89,155.01,155.45,40891.0,144.8931,145.3406,144.5201,144.9303,40891.0
2016-07-13 10:30:00,155.49,155.67,155.12,155.67,41676.0,144.9676,145.1355,144.6227,145.1355,41676.0
2016-07-13 10:40:00,155.58,156.29,155.5,156.29,54900.0,145.0516,145.7135,144.977,145.7135,54900.0
2016-07-13 10:50:00,156.28,157.38,156.26,156.38,90703.0,145.7042,146.7297,145.6855,145.7974,90703.0
2016-07-13 11:00:00,156.38,156.98,155.91,156.26,124113.0,145.7974,146.3568,145.3592,145.6855,124113.0
2016-07-13 11:10:00,156.34,156.39,156.0,156.24,44041.0,145.7601,145.8067,145.4431,145.6669,44041.0
2016-07-13 11:20:00,156.19,156.45,155.8,156.24,31126.0,145.6203,145.8627,145.2567,145.6669,31126.0
2016-07-13 11:30:00,156.24,156.35,156.07,156.07,25398.0,145.6669,145.7694,145.5084,145.5084,25398.0
2016-07-13 11:40:00,156.11,156.37,155.61,155.92,35515.0,145.5457,145.7881,145.0795,145.3685,35515.0
2016-07-13 11:50:00,155.86,156.91,155.85,156.87,41441.0,145.3126,146.2915,145.3033,146.2543,41441.0
2016-07-13 12:00:00,156.8,156.93,156.44,156.72,38504.0,146.189,146.3102,145.8534,146.1144,38504.0
2016-07-13 12:10:00,156.74,156.97,156.62,156.88,28322.0,146.1331,146.3475,146.0212,146.2636,28322.0
2016-07-13 12:20:00,156.87,157.25,156.78,157.07,22502.0,146.2543,146.6085,146.1703,146.4407,22502.0
2016-07-13 12:30:00,157.1,157.98,157.0,157.51,54252.0,146.4687,147.2891,146.3755,146.8509,54252.0
2016-07-13 12:40:00,157.55,157.57,156.5,156.7,48494.0,146.8882,146.9069,145.9093,146.0958,48494.0
2016-07-13 12:50:00,156.69,156.98,156.35,156.35,20271.0,146.0864,146.3568,145.7694,145.7694,20271.0
2016-07-13 13:00:00,156.29,156.98,156.11,156.9,40469.0,145.7135,146.3568,145.5457,146.2822,40469.0
2016-07-13 13:10:00,156.94,157.11,156.35,156.43,35645.0,146.3195,146.478,145.7694,145.844,35645.0
2016-07-13 13:20:00,156.47,156.5,155.73,155.78,22438.0,145.8813,145.9093,145.1914,145.238,22438.0
2016-07-13 13:30:00,155.84,156.13,155.56,155.81,27586.0,145.294,145.5643,145.0329,145.266,27586.0
2016-07-13 13:40:00,155.77,156.13,155.68,155.81,29414.0,145.2287,145.5643,145.1448,145.266,29414.0
2016-07-13 13:50:00,155.87,155.99,155.56,155.75,32419.0,145.3219,145.4338,145.0329,145.21,32419.0
2016-07-13 14:00:00,155.83,156.55,155.63,156.37,71843.0,145.2846,145.9559,145.0982,145.7881,71843.0
2016-07-13 14:10:00,156.32,157.06,156.32,156.87,39375.0,145.7415,146.4314,145.7415,146.2543,39375.0
2016-07-13 14:20:00,156.8,158.43,156.8,158.42,69035.0,146.189,147.7087,146.189,147.6994,69035.0
2016-07-13 14:30:00,158.34,159.43,158.06,158.72,132602.0,147.6248,148.641,147.3637,147.9791,132602.0
2016-07-13 14:40:00,158.82,159.3,158.6,159.2,80466.0,148.0723,148.5198,147.8672,148.4266,80466.0
2016-07-13 14:50:00,159.25,160.73,158.91,160.53,119067.0,148.4732,149.853,148.1562,149.6666,119067.0
2016-07-13 15:00:00,160.5,161.6,160.5,161.13,131122.0,149.6386,150.6642,149.6386,150.226,131122.0
2016-07-13 15:10:00,161.1,162.12,160.95,161.94,96030.0,150.198,151.149,150.0582,150.9812,96030.0
2016-07-13 15:20:00,161.98,163.0,161.96,162.4,158201.0,151.0184,151.9694,150.9998,151.41,158201.0
2016-07-13 15:30:00,162.4,162.57,161.05,161.25,180257.0,151.41,151.5685,150.1514,150.3378,180257.0
2016-07-13 15:40:00,161.24,162.06,160.98,161.19,159283.0,150.3285,151.093,150.0861,150.2819,159283.0
2016-07-13 15:50:00,161.32,161.66,161.06,161.31,225239.0,150.4031,150.7201,150.1607,150.3938,225239.0
2016-07-14 09:30:00,162.22,162.44,161.0,161.56,110405.0,151.2422,151.4473,150.1048,150.6269,110405.0
2016-07-14 09:40:00,161.57,161.79,161.05,161.45,43365.0,150.6362,150.8413,150.1514,150.5243,43365.0
2016-07-14 09:50:00,161.47,161.5,159.55,160.06,60047.0,150.543,150.5709,148.7529,149.2284,60047.0
2016-07-14 10:00:00,159.85,160.53,159.85,160.3,49851.0,149.0326,149.6666,149.0326,149.4521,49851.0
2016-07-14 10:10:00,160.33,160.38,159.97,160.28,39614.0,149.4801,149.5267,149.1445,149.4335,39614.0
2016-07-14 10:20:00,160.27,160.54,160.13,160.44,29605.0,149.4242,149.6759,149.2936,149.5827,29605.0
2016-07-14 10:30:00,160.43,161.34,160.41,161.34,40641.0,149.5733,150.4218,149.5547,150.4218,40641.0
2016-07-14 10:40:00,161.24,161.36,160.99,161.28,34738.0,150.3285,150.4404,150.0954,150.3658,34738.0
2016-07-14 10:50:00,161.24,161.5,161.11,161.32,44946.0,150.3285,150.5709,150.2073,150.4031,44946.0
2016-07-14 11:00:00,161.31,162.33,161.17,161.99,53742.0,150.3938,151.3448,150.2633,151.0278,53742.0
2016-07-14 11:10:00,161.97,162.22,161.79,162.03,25279.0,151.0091,151.2422,150.8413,151.0651,25279.0
2016-07-14 11:20:00,162.13,162.35,161.5,161.6,37977.0,151.1583,151.3634,150.5709,150.6642,37977.0
2016-07-14 11:30:00,161.6,161.6,161.04,161.04,41225.0,150.6642,150.6642,150.1421,150.1421,41225.0
2016-07-14 11:40:00,161.04,161.2,160.81,160.97,40222.0,150.1421,150.2912,149.9276,150.0768,40222.0
2016-07-14 11:50:00,160.95,161.34,160.78,160.95,41612.0,150.0582,150.4218,149.8997,150.0582,41612.0
2016-07-14 12:00:00,160.74,161.14,160.68,160.97,58457.0,149.8624,150.2353,149.8064,150.0768,58457.0
2016-07-14 12:10:00,160.92,161.13,160.72,160.79,38918.0,150.0302,150.226,149.8437,149.909,38918.0
2016-07-14 12:20:00,160.75,160.75,160.37,160.72,21805.0,149.8717,149.8717,149.5174,149.8437,21805.0
2016-07-14 12:30:00,160.66,160.77,160.44,160.5,20278.0,149.7878,149.8903,149.5827,149.6386,20278.0
2016-07-14 12:40:00,160.5,160.62,160.35,160.56,24414.0,149.6386,149.7505,149.4988,149.6945,24414.0
2016-07-14 12:50:00,160.5,160.5,160.27,160.38,23926.0,149.6386,149.6386,149.4242,149.5267,23926.0
2016-07-14 13:00:00,160.37,160.48,160.3,160.42,27268.0,149.5174,149.62,149.4521,149.564,27268.0
2016-07-14 13:10:00,160.44,160.62,160.41,160.56,48420.0,149.5827,149.7505,149.5547,149.6945,48420.0
2016-07-14 13:20:00,160.55,160.62,160.47,160.55,13843.0,149.6852,149.7505,149.6106,149.6852,13843.0
2016-07-14 13:30:00,160.56,160.71,160.5,160.66,21701.0,149.6945,149.8344,149.6386,149.7878,21701.0
2016-07-14 13:40:00,160.67,160.71,160.51,160.54,17974.0,149.7971,149.8344,149.6479,149.6759,17974.0
2016-07-14 13:50:00,160.6,160.89,160.44,160.8,17687.0,149.7318,150.0022,149.5827,149.9183,17687.0
2016-07-14 14:00:00,160.88,160.88,160.47,160.66,19550.0,149.9929,149.9929,149.6106,149.7878,19550.0
2016-07-14 14:10:00,160.65,161.28,160.65,161.22,21526.0,149.7785,150.3658,149.7785,150.3099,21526.0
2016-07-14 14:20:00,161.27,161.5,160.96,161.47,19548.0,150.3565,150.5709,150.0675,150.543,19548.0
2016-07-14 14:30:00,161.35,161.47,161.02,161.2,9656.0,150.4311,150.543,150.1234,150.2912,9656.0
2016-07-14 14:40:00,161.23,161.33,160.97,161.13,11255.0,150.3192,150.4124,150.0768,150.226,11255.0
2016-07-14 14:50:00,161.06,161.17,160.86,161.0,13786.0,150.1607,150.2633,149.9742,150.1048,13786.0
2016-07-14 15:00:00,161.08,161.16,160.98,161.13,12872.0,150.1794,150.2539,150.0861,150.226,12872.0
2016-07-14 15:10:00,161.16,161.16,161.0,161.0,11680.0,150.2539,150.2539,150.1048,150.1048,11680.0
2016-07-14 15:20:00,161.02,161.07,160.97,161.04,54873.0,150.1234,150.17,150.0768,150.1421,54873.0
2016-07-14 15:30:00,161.03,161.36,160.89,161.1,62837.0,150.1327,150.4404,150.0022,150.198,62837.0
2016-07-14 15:40:00,161.11,161.23,161.04,161.14,52555.0,150.2073,150.3192,150.1421,150.2353,52555.0
2016-07-14 15:50:00,161.14,161.35,161.05,161.15,138214.0,150.2353,150.4311,150.1514,150.2446,138214.0
2016-07-15 09:30:00,162.41,162.7,161.28,161.86,94314.0,151.4193,151.6897,150.3658,150.9066,94314.0
2016-07-15 09:40:00,162.03,162.03,160.82,161.22,16859.0,151.0651,151.0651,149.9369,150.3099,16859.0
2016-07-15 09:50:00,161.23,161.72,160.94,161.0,45396.0,150.3192,150.776,150.0488,150.1048,45396.0
2016-07-15 10:00:00,161.0,161.78,160.95,161.65,46429.0,150.1048,150.832,150.0582,150.7108,46429.0
2016-07-15 10:10:00,161.6,161.8,161.03,161.03,20337.0,150.6642,150.8506,150.1327,150.1327,20337.0
2016-07-15 10:20:00,161.14,161.41,161.07,161.41,8036.0,150.2353,150.487,150.17,150.487,8036.0
2016-07-15 10:30:00,161.26,161.3,161.0,161.01,22206.0,150.3472,150.3845,150.1048,150.1141,22206.0
2016-07-15 10:40:00,161.1,161.35,161.07,161.24,10783.0,150.198,150.4311,150.17,150.3285,10783.0
2016-07-15 10:50:00,161.22,161.56,161.22,161.56,14759.0,150.3099,150.6269,150.3099,150.6269,14759.0
2016-07-15 11:00:00,161.55,161.74,161.37,161.64,15948.0,150.6175,150.7947,150.4497,150.7015,15948.0
2016-07-15 11:10:00,161.63,161.9,161.59,161.9,11870.0,150.6921,150.9439,150.6548,150.9439,11870.0
2016-07-15 11:20:00,161.8,161.83,161.22,161.4,8329.0,150.8506,150.8786,150.3099,150.4777,8329.0
2016-07-15 11:30:00,161.33,161.54,161.3,161.35,11450.0,150.4124,150.6082,150.3845,150.4311,11450.0
2016-07-15 11:40:00,161.3,161.41,161.13,161.35,5970.0,150.3845,150.487,150.226,150.4311,5970.0
2016-07-15 11:50:00,161.36,161.57,161.27,161.28,14726.0,150.4404,150.6362,150.3565,150.3658,14726.0
2016-07-15 12:00:00,161.34,161.51,161.19,161.46,20950.0,150.4218,150.5803,150.2819,150.5336,20950.0
2016-07-15 12:10:00,161.46,161.46,161.2,161.27,15934.0,150.5336,150.5336,150.2912,150.3565,15934.0
2016-07-15 12:20:00,161.2,161.36,161.15,161.34,12460.0,150.2912,150.4404,150.2446,150.4218,12460.0
2016-07-15 12:30:00,161.33,161.34,160.91,161.0,36530.0,150.4124,150.4218,150.0209,150.1048,36530.0
2016-07-15 12:40:00,161.0,161.0,160.36,160.61,41614.0,150.1048,150.1048,149.5081,149.7412,41614.0
2016-07-15 12:50:00,160.68,160.86,160.52,160.69,29665.0,149.8064,149.9742,149.6572,149.8157,29665.0
2016-07-15 13:00:00,160.69,160.71,160.52,160.56,12943.0,149.8157,149.8344,149.6572,149.6945,12943.0
2016-07-15 13:10:00,160.54,160.78,160.54,160.7,25445.0,149.6759,149.8997,149.6759,149.8251,25445.0
2016-07-15 13:20:00,160.75,160.83,160.5,160.67,16576.0,149.8717,149.9463,149.6386,149.7971,16576.0
2016-07-15 13:30:00,160.67,160.67,160.23,160.23,7407.0,149.7971,149.7971,149.3869,149.3869,7407.0
2016-07-15 13:40:00,160.25,160.69,160.22,160.51,9801.0,149.4055,149.8157,149.3776,149.6479,9801.0
2016-07-15 13:50:00,160.5,160.69,160.33,160.45,16204.0,149.6386,149.8157,149.4801,149.592,16204.0
2016-07-15 14:00:00,160.45,160.5,160.32,160.32,18100.0,149.592,149.6386,149.4708,149.4708,18100.0
2016-07-15 14:10:00,160.35,160.45,159.86,160.0,29817.0,149.4988,149.592,149.0419,149.1724,29817.0
2016-07-15 14:20:00,160.08,160.08,159.65,159.9,35518.0,149.247,149.247,148.8461,149.0792,35518.0
2016-07-15 14:30:00,159.85,160.09,159.63,159.75,20566.0,149.0326,149.2563,148.8275,148.9394,20566.0
2016-07-15 14:40:00,159.72,159.73,159.03,159.32,48361.0,148.9114,148.9207,148.2681,148.5385,48361.0
2016-07-15 14:50:00,159.34,159.68,159.34,159.59,24651.0,148.5571,148.8741,148.5571,148.7902,24651.0
2016-07-15 15:00:00,159.51,159.72,159.08,159.38,36923.0,148.7156,148.9114,148.3147,148.5944,36923.0
2016-07-15 15:10:00,159.35,159.53,159.17,159.38,49626.0,148.5664,148.7342,148.3986,148.5944,49626.0
2016-07-15 15:20:00,159.31,159.45,159.25,159.35,31444.0,148.5291,148.6597,148.4732,148.5664,31444.0
2016-07-15 15:30:00,159.35,159.91,159.29,159.82,58114.0,148.5664,149.0885,148.5105,149.0046,58114.0
2016-07-15 15:40:00,159.86,159.88,159.28,159.49,165111.0,149.0419,149.0606,148.5012,148.697,165111.0
2016-07-15 15:50:00,159.58,159.76,159.01,159.1,227054.0,148.7809,148.9487,148.2494,148.3333,227054.0
2016-07-18 09:30:00,160.19,160.85,159.62,160.31,43880.0,149.3496,149.9649,148.8182,149.4615,43880.0
2016-07-18 09:40:00,160.26,160.49,159.67,159.77,11433.0,149.4148,149.6293,148.8648,148.958,11433.0
2016-07-18 09:50:00,159.75,159.9,159.45,159.9,47523.0,148.9394,149.0792,148.6597,149.0792,47523.0
2016-07-18 10:00:00,159.85,160.1,159.62,159.62,64652.0,149.0326,149.2657,148.8182,148.8182,64652.0
2016-07-18 10:10:00,159.67,160.16,159.67,160.04,22609.0,148.8648,149.3216,148.8648,149.2097,22609.0
2016-07-18 10:20:00,160.0,160.06,159.24,159.31,11079.0,149.1724,149.2284,148.4639,148.5291,11079.0
2016-07-18 10:30:00,159.32,159.94,159.32,159.86,24245.0,148.5385,149.1165,148.5385,149.0419,24245.0
2016-07-18 10:40:00,159.81,159.84,158.89,159.01,9161.0,148.9953,149.0233,148.1376,148.2494,9161.0
2016-07-18 10:50:00,158.95,159.25,158.9,159.23,11906.0,148.1935,148.4732,148.1469,148.4545,11906.0
2016-07-18 11:00:00,159.34,159.34,158.6,158.6,14845.0,148.5571,148.5571,147.8672,147.8672,14845.0
2016-07-18 11:10:00,158.76,158.88,158.46,158.72,25701.0,148.0164,148.1282,147.7367,147.9791,25701.0
2016-07-18 11:20:00,158.71,159.0,158.53,158.85,119738.0,147.9697,148.2401,147.8019,148.1003,119738.0
2016-07-18 11:30:00,158.85,158.92,158.74,158.83,57826.0,148.1003,148.1655,147.9977,148.0816,57826.0
2016-07-18 11:40:00,158.85,159.03,158.78,158.87,39563.0,148.1003,148.2681,148.035,148.1189,39563.0
2016-07-18 11:50:00,159.03,159.04,158.88,158.92,12167.0,148.2681,148.2774,148.1282,148.1655,12167.0
2016-07-18 12:00:00,158.94,159.07,158.76,158.99,49139.0,148.1842,148.3054,148.0164,148.2308,49139.0
2016-07-18 12:10:00,159.07,159.31,158.79,158.91,24708.0,148.3054,148.5291,148.0443,148.1562,24708.0
2016-07-18 12:20:00,158.97,159.0,158.52,158.69,43918.0,148.2121,148.2401,147.7926,147.9511,43918.0
2016-07-18 12:30:00,158.73,158.77,156.59,157.89,206155.0,147.9884,148.0257,145.9932,147.2052,206155.0
2016-07-18 12:40:00,157.81,157.94,157.24,157.74,76554.0,147.1306,147.2518,146.5992,147.0654,76554.0
2016-07-18 12:50:00,157.79,157.85,157.02,157.09,59228.0,147.112,147.1679,146.3941,146.4594,59228.0
2016-07-18 13:00:00,157.08,157.74,157.02,157.66,34734.0,146.45,147.0654,146.3941,146.9908,34734.0
2016-07-18 13:10:00,157.74,157.76,157.41,157.5,22647.0,147.0654,147.084,146.7577,146.8416,22647.0
2016-07-18 13:20:00,157.55,157.96,157.4,157.79,31111.0,146.8882,147.2705,146.7484,147.112,31111.0
2016-07-18 13:30:00,157.82,157.97,157.75,157.93,13389.0,147.14,147.2798,147.0747,147.2425,13389.0
2016-07-18 13:40:00,157.9,158.15,157.81,158.04,40788.0,147.2146,147.4476,147.1306,147.3451,40788.0
2016-07-18 13:50:00,158.06,158.06,157.89,157.92,29143.0,147.3637,147.3637,147.2052,147.2332,29143.0
2016-07-18 14:00:00,157.93,157.93,157.54,157.7,26504.0,147.2425,147.2425,146.8789,147.0281,26504.0
2016-07-18 14:10:00,157.73,158.4,157.68,158.4,29471.0,147.0561,147.6807,147.0094,147.6807,29471.0
2016-07-18 14:20:00,158.3,158.52,158.16,158.34,19160.0,147.5875,147.7926,147.457,147.6248,19160.0
2016-07-18 14:30:00,158.32,158.56,158.27,158.46,20628.0,147.6061,147.8299,147.5595,147.7367,20628.0
2016-07-18 14:40:00,158.48,158.86,158.47,158.83,29566.0,147.7553,148.1096,147.746,148.0816,29566.0
2016-07-18 14:50:00,158.81,159.06,158.51,158.71,42717.0,148.063,148.2961,147.7833,147.9697,42717.0
2016-07-18 15:00:00,158.68,158.99,158.47,158.98,32637.0,147.9418,148.2308,147.746,148.2215,32637.0
2016-07-18 15:10:00,158.95,159.38,158.89,159.1,25002.0,148.1935,148.5944,148.1376,148.3333,25002.0
2016-07-18 15:20:00,159.17,159.2,159.02,159.2,17899.0,148.3986,148.4266,148.2588,148.4266,17899.0
2016-07-18 15:30:00,159.2,159.2,158.94,159.08,31804.0,148.4266,148.4266,148.1842,148.3147,31804.0
2016-07-18 15:40:00,159.08,159.32,159.05,159.3,35991.0,148.3147,148.5385,148.2867,148.5198,35991.0
2016-07-18 15:50:00,159.27,159.76,159.22,159.7,123082.0,148.4918,148.9487,148.4452,148.8927,123082.0
2016-07-19 09:30:00,158.9,159.48,157.02,157.07,64776.0,148.1469,148.6876,146.3941,146.4407,64776.0
2016-07-19 09:40:00,157.08,157.5,156.23,157.32,58834.0,146.45,146.8416,145.6576,146.6738,58834.0
2016-07-19 09:50:00,157.24,157.5,157.15,157.37,18515.0,146.5992,146.8416,146.5153,146.7204,18515.0
2016-07-19 10:00:00,157.37,158.16,157.31,158.16,55964.0,146.7204,147.457,146.6645,147.457,55964.0
2016-07-19 10:10:00,158.09,160.32,151.0,157.71,1163790.0,147.3917,149.4708,140.7815,147.0374,1163790.0
2016-07-19 10:20:00,157.41,157.46,153.5,153.65,506195.0,146.7577,146.8043,143.1123,143.2522,506195.0
2016-07-19 10:30:00,153.63,154.12,152.0,152.44,595182.0,143.2335,143.6904,141.7138,142.124,595182.0
2016-07-19 10:40:00,152.28,152.48,150.27,151.58,580858.0,141.9749,142.1613,140.1009,141.3222,580858.0
2016-07-19 10:50:00,151.62,152.5,150.0,151.26,311100.0,141.3595,142.18,139.8492,141.0239,311100.0
2016-07-19 11:00:00,151.19,152.46,150.71,151.51,295798.0,140.9586,142.1427,140.5111,141.257,295798.0
2016-07-19 11:10:00,151.37,151.57,150.96,151.32,204022.0,141.1265,141.3129,140.7442,141.0798,204022.0
2016-07-19 11:20:00,151.26,152.67,151.09,151.5,232504.0,141.0239,142.3385,140.8654,141.2477,232504.0
2016-07-19 11:30:00,151.5,151.83,151.0,151.03,93525.0,141.2477,141.5553,140.7815,140.8095,93525.0
2016-07-19 11:40:00,151.03,151.26,150.0,150.68,210479.0,140.8095,141.0239,139.8492,140.4831,210479.0
2016-07-19 11:50:00,150.68,151.6,150.63,151.4,127021.0,140.4831,141.3409,140.4365,141.1544,127021.0
2016-07-19 12:00:00,151.4,151.75,150.7,151.18,97757.0,141.1544,141.4807,140.5018,140.9493,97757.0
2016-07-19 12:10:00,151.17,151.69,150.99,151.49,104034.0,140.94,141.4248,140.7722,141.2383,104034.0
2016-07-19 12:20:00,151.49,151.57,150.91,151.22,51177.0,141.2383,141.3129,140.6976,140.9866,51177.0
2016-07-19 12:30:00,151.19,151.35,150.76,151.08,82025.0,140.9586,141.1078,140.5577,140.8561,82025.0
2016-07-19 12:40:00,151.15,151.15,150.77,150.88,35967.0,140.9213,140.9213,140.5671,140.6696,35967.0
2016-07-19 12:50:00,150.93,150.93,150.19,150.61,59157.0,140.7162,140.7162,140.0263,140.4179,59157.0
2016-07-19 13:00:00,150.61,150.61,150.07,150.52,54140.0,140.4179,140.4179,139.9144,140.334,54140.0
2016-07-19 13:10:00,150.59,150.75,150.36,150.38,31752.0,140.3992,140.5484,140.1848,140.2034,31752.0
2016-07-19 13:20:00,150.37,150.37,150.01,150.03,70718.0,140.1941,140.1941,139.8585,139.8771,70718.0
2016-07-19 13:30:00,150.05,150.4,150.0,150.37,72188.0,139.8958,140.2221,139.8492,140.1941,72188.0
2016-07-19 13:40:00,150.36,150.7,150.25,150.46,110473.0,140.1848,140.5018,140.0822,140.278,110473.0
2016-07-19 13:50:00,150.53,150.8,150.27,150.47,125805.0,140.3433,140.595,140.1009,140.2874,125805.0
2016-07-19 14:00:00,150.46,151.1,150.32,151.0,71685.0,140.278,140.8747,140.1475,140.7815,71685.0
2016-07-19 14:10:00,150.99,152.23,150.96,152.12,111299.0,140.7722,141.9283,140.7442,141.8257,111299.0
2016-07-19 14:20:00,152.17,153.55,152.01,153.37,150021.0,141.8723,143.1589,141.7231,142.9911,150021.0
2016-07-19 14:30:00,153.31,153.88,153.26,153.7,146026.0,142.9352,143.4666,142.8885,143.2988,146026.0
2016-07-19 14:40:00,153.66,153.98,153.38,153.54,113748.0,143.2615,143.5598,143.0004,143.1496,113748.0
2016-07-19 14:50:00,153.52,153.75,153.39,153.6,83621.0,143.131,143.3454,143.0098,143.2055,83621.0
2016-07-19 15:00:00,153.52,153.82,153.34,153.54,95447.0,143.131,143.4107,142.9631,143.1496,95447.0
2016-07-19 15:10:00,153.54,153.98,153.44,153.88,112381.0,143.1496,143.5598,143.0564,143.4666,112381.0
2016-07-19 15:20:00,153.8,154.46,153.69,154.33,153675.0,143.392,144.0073,143.2895,143.8861,153675.0
2016-07-19 15:30:00,154.32,154.38,153.83,154.08,139061.0,143.8768,143.9328,143.42,143.6531,139061.0
2016-07-19 15:40:00,154.08,154.1,153.42,153.52,218264.0,143.6531,143.6717,143.0377,143.131,218264.0
2016-07-19 15:50:00,153.53,153.99,153.3,153.66,416726.0,143.1403,143.5691,142.9258,143.2615,416726.0
2016-07-20 09:30:00,154.41,154.48,153.69,153.74,43872.0,143.9607,144.026,143.2895,143.3361,43872.0
2016-07-20 09:40:00,153.65,153.83,153.02,153.26,123704.0,143.2522,143.42,142.6648,142.8885,123704.0
2016-07-20 09:50:00,153.24,153.42,152.81,153.0,92863.0,142.8699,143.0377,142.469,142.6461,92863.0
2016-07-20 10:00:00,153.01,154.35,152.99,154.25,43267.0,142.6555,143.9048,142.6368,143.8116,43267.0
2016-07-20 10:10:00,154.12,154.48,153.79,154.33,40474.0,143.6904,144.026,143.3827,143.8861,40474.0
2016-07-20 10:20:00,154.35,154.47,154.15,154.15,45199.0,143.9048,144.0167,143.7183,143.7183,45199.0
2016-07-20 10:30:00,154.19,154.23,153.84,153.92,49686.0,143.7556,143.7929,143.4293,143.5039,49686.0
2016-07-20 10:40:00,153.85,153.89,152.87,153.04,65923.0,143.4386,143.4759,142.5249,142.6834,65923.0
2016-07-20 10:50:00,153.07,153.38,153.0,153.3,106591.0,142.7114,143.0004,142.6461,142.9258,106591.0
2016-07-20 11:00:00,153.36,153.38,152.96,153.24,84678.0,142.9818,143.0004,142.6089,142.8699,84678.0
2016-07-20 11:10:00,153.16,153.49,153.01,153.49,57805.0,142.7953,143.103,142.6555,143.103,57805.0
2016-07-20 11:20:00,153.53,154.39,153.5,154.39,72594.0,143.1403,143.9421,143.1123,143.9421,72594.0
2016-07-20 11:30:00,154.4,154.5,154.03,154.42,74302.0,143.9514,144.0446,143.6064,143.9701,74302.0
2016-07-20 11:40:00,154.42,154.5,154.26,154.43,62013.0,143.9701,144.0446,143.8209,143.9794,62013.0
2016-07-20 11:50:00,154.4,155.29,154.07,154.08,389828.0,143.9514,144.7812,143.6437,143.6531,389828.0
2016-07-20 12:00:00,154.24,155.44,153.77,155.3,113435.0,143.8022,144.921,143.364,144.7905,113435.0
2016-07-20 12:10:00,155.21,156.98,154.76,154.97,243222.0,144.7066,146.3568,144.287,144.4828,243222.0
2016-07-20 12:20:00,154.9,156.2,154.65,155.82,124930.0,144.4176,145.6296,144.1845,145.2753,124930.0
2016-07-20 12:30:00,155.76,156.01,155.48,155.5,56297.0,145.2194,145.4525,144.9583,144.977,56297.0
2016-07-20 12:40:00,155.5,156.12,155.49,155.88,37827.0,144.977,145.555,144.9676,145.3312,37827.0
2016-07-20 12:50:00,155.87,155.94,155.45,155.89,36709.0,145.3219,145.3872,144.9303,145.3406,36709.0
2016-07-20 13:00:00,155.91,156.18,155.55,156.18,73983.0,145.3592,145.6109,145.0236,145.6109,73983.0
2016-07-20 13:10:00,156.1,156.4,155.86,156.06,61794.0,145.5364,145.8161,145.3126,145.4991,61794.0
2016-07-20 13:20:00,155.99,156.51,155.9,156.47,36704.0,145.4338,145.9186,145.3499,145.8813,36704.0
2016-07-20 13:30:00,156.5,157.2,156.42,157.18,41496.0,145.9093,146.5619,145.8347,146.5433,41496.0
2016-07-20 13:40:00,157.17,157.46,156.91,157.4,255647.0,146.534,146.8043,146.2915,146.7484,255647.0
2016-07-20 13:50:00,157.4,158.91,157.02,158.83,90614.0,146.7484,148.1562,146.3941,148.0816,90614.0
2016-07-20 14:00:00,158.83,158.99,158.0,158.21,83157.0,148.0816,148.2308,147.3078,147.5036,83157.0
2016-07-20 14:10:00,158.17,158.42,157.8,158.3,92976.0,147.4663,147.6994,147.1213,147.5875,92976.0
2016-07-20 14:20:00,158.3,158.98,158.2,158.92,67319.0,147.5875,148.2215,147.4942,148.1655,67319.0
2016-07-20 14:30:00,158.94,160.2,158.93,159.02,115118.0,148.1842,149.3589,148.1748,148.2588,115118.0
2016-07-20 14:40:00,159.02,159.39,158.88,158.97,39949.0,148.2588,148.6037,148.1282,148.2121,39949.0
2016-07-20 14:50:00,158.96,159.65,158.79,158.85,56447.0,148.2028,148.8461,148.0443,148.1003,56447.0
2016-07-20 15:00:00,158.92,159.0,158.29,158.53,66212.0,148.1655,148.2401,147.5782,147.8019,66212.0
2016-07-20 15:10:00,158.53,158.67,157.75,157.83,73730.0,147.8019,147.9324,147.0747,147.1493,73730.0
2016-07-20 15:20:00,157.84,158.0,157.0,157.39,67930.0,147.1586,147.3078,146.3755,146.7391,67930.0
2016-07-20 15:30:00,157.26,158.23,157.26,158.15,57622.0,146.6179,147.5222,146.6179,147.4476,57622.0
2016-07-20 15:40:00,158.23,158.4,158.02,158.15,77623.0,147.5222,147.6807,147.3264,147.4476,77623.0
2016-07-20 15:50:00,158.15,158.5,157.98,158.45,159538.0,147.4476,147.7739,147.2891,147.7273,159538.0
2016-07-21 09:30:00,153.75,157.0,153.58,155.88,353676.0,143.3454,146.3755,143.1869,145.3312,353676.0
2016-07-21 09:40:00,155.89,156.87,155.44,155.96,128717.0,145.3406,146.2543,144.921,145.4058,128717.0
2016-07-21 09:50:00,155.88,159.44,155.07,157.07,240855.0,145.3312,148.6503,144.5761,146.4407,240855.0
2016-07-21 10:00:00,157.03,157.45,155.5,156.19,140328.0,146.4034,146.795,144.977,145.6203,140328.0
2016-07-21 10:10:00,156.19,159.0,156.17,158.72,369539.0,145.6203,148.2401,145.6016,147.9791,369539.0
2016-07-21 10:20:00,158.72,159.9,157.24,157.59,238778.0,147.9791,149.0792,146.5992,146.9255,238778.0
2016-07-21 10:30:00,157.6,157.87,157.58,157.69,33381.0,146.9349,147.1866,146.9162,147.0188,33381.0
2016-07-21 10:40:00,157.69,157.69,157.69,157.69,0.0,147.0188,147.0188,147.0188,147.0188,0.0
2016-07-21 10:50:00,163.99,166.25,158.0,165.45,732359.0,152.8924,154.9995,147.3078,154.2536,732359.0
2016-07-21 11:00:00,165.39,165.77,163.25,165.17,571096.0,154.1977,154.552,152.2025,153.9926,571096.0
2016-07-21 11:10:00,165.03,170.16,165.0,168.16,647962.0,153.862,158.6449,153.8341,156.7802,647962.0
2016-07-21 11:20:00,168.32,168.8,166.09,166.97,337709.0,156.9294,157.3769,154.8503,155.6708,337709.0
2016-07-21 11:30:00,166.89,167.94,166.64,167.56,248177.0,155.5962,156.5751,155.3631,156.2208,248177.0
2016-07-21 11:40:00,167.59,167.65,166.56,167.22,164817.0,156.2488,156.3047,155.2885,155.9038,164817.0
2016-07-21 11:50:00,167.19,170.55,167.12,170.09,222101.0,155.8759,159.0085,155.8106,158.5796,222101.0
2016-07-21 12:00:00,170.1,170.97,169.75,170.06,248699.0,158.5889,159.4001,158.2626,158.5517,248699.0
2016-07-21 12:10:00,170.12,170.5,169.77,170.5,140033.0,158.6076,158.9619,158.2813,158.9619,140033.0
2016-07-21 12:20:00,170.5,170.72,169.56,170.02,176384.0,158.9619,159.167,158.0855,158.5144,176384.0
2016-07-21 12:30:00,170.0,170.19,169.55,169.64,87120.0,158.4957,158.6729,158.0762,158.1601,87120.0
2016-07-21 12:40:00,169.64,169.75,168.51,168.77,68667.0,158.1601,158.2626,157.1065,157.349,68667.0
2016-07-21 12:50:00,168.59,170.1,168.22,170.07,111940.0,157.1811,158.5889,156.8362,158.561,111940.0
2016-07-21 13:00:00,170.04,170.61,170.0,170.0,104105.0,158.533,159.0644,158.4957,158.4957,104105.0
2016-07-21 13:10:00,170.03,172.14,169.99,171.96,148072.0,158.5237,160.4909,158.4864,160.3231,148072.0
2016-07-21 13:20:00,171.97,173.58,171.65,173.48,255161.0,160.3324,161.8334,160.0341,161.7402,255161.0
2016-07-21 13:30:00,173.44,174.68,173.22,174.29,212254.0,161.7029,162.859,161.4978,162.4954,212254.0
2016-07-21 13:40:00,174.23,174.77,173.95,174.05,169524.0,162.4395,162.9429,162.1784,162.2716,169524.0
2016-07-21 13:50:00,174.08,174.17,171.11,171.23,188976.0,162.2996,162.3835,159.5306,159.6425,188976.0
2016-07-21 14:00:00,171.38,171.54,170.16,170.54,456656.0,159.7823,159.9315,158.6449,158.9992,456656.0
2016-07-21 14:10:00,170.4,171.1,170.0,170.55,120210.0,158.8686,159.5213,158.4957,159.0085,120210.0
2016-07-21 14:20:00,170.6,170.77,169.42,170.18,198958.0,159.0551,159.2136,157.955,158.6635,198958.0
2016-07-21 14:30:00,170.42,170.42,169.11,169.43,162942.0,158.8873,158.8873,157.6659,157.9643,162942.0
2016-07-21 14:40:00,169.4,170.59,169.25,170.37,117885.0,157.9363,159.0458,157.7965,158.8407,117885.0
2016-07-21 14:50:00,170.3,171.19,169.35,169.43,319596.0,158.7754,159.6052,157.8897,157.9643,319596.0
2016-07-21 15:00:00,169.36,169.86,169.18,169.49,343200.0,157.899,158.3652,157.7312,158.0202,343200.0
2016-07-21 15:10:00,169.52,170.99,169.44,170.43,174280.0,158.0482,159.4187,157.9736,158.8966,174280.0
2016-07-21 15:20:00,170.43,170.99,170.37,170.71,143029.0,158.8966,159.4187,158.8407,159.1577,143029.0
2016-07-21 15:30:00,170.72,172.16,170.69,171.95,202132.0,159.167,160.5095,159.139,160.3138,202132.0
2016-07-21 15:40:00,171.9,172.78,171.74,172.07,303782.0,160.2671,161.0876,160.118,160.4256,303782.0
2016-07-21 15:50:00,172.15,172.3,171.62,171.71,494451.0,160.5002,160.6401,160.0061,160.09,494451.0
2016-07-22 09:30:00,171.34,174.88,171.34,174.33,218289.0,159.745,163.0455,159.745,162.5327,218289.0
2016-07-22 09:40:00,174.36,175.5,174.35,174.95,230987.0,162.5607,163.6235,162.5513,163.1107,230987.0
2016-07-22 09:50:00,174.95,175.49,174.93,175.18,135377.0,163.1107,163.6142,163.0921,163.3252,135377.0
2016-07-22 10:00:00,175.19,175.36,175.0,175.2,154291.0,163.3345,163.493,163.1574,163.3438,154291.0
2016-07-22 10:10:00,175.2,175.43,175.2,175.43,149922.0,163.3438,163.5583,163.3438,163.5583,149922.0
2016-07-22 10:20:00,175.43,177.23,175.37,177.03,157851.0,163.5583,165.2364,163.5023,165.05,157851.0
2016-07-22 10:30:00,177.0,178.2,176.85,176.91,239040.0,165.022,166.1408,164.8822,164.9381,239040.0
2016-07-22 10:40:00,176.85,177.28,175.65,176.78,162299.0,164.8822,165.2831,163.7634,164.8169,162299.0
2016-07-22 10:50:00,176.83,177.43,176.55,176.77,126161.0,164.8635,165.4229,164.6025,164.8076,126161.0
2016-07-22 11:00:00,176.72,176.97,176.01,176.1,117119.0,164.761,164.994,164.099,164.1829,117119.0
2016-07-22 11:10:00,176.1,176.27,175.65,175.97,77082.0,164.1829,164.3414,163.7634,164.0617,77082.0
2016-07-22 11:20:00,175.97,176.58,175.94,176.58,75957.0,164.0617,164.6304,164.0337,164.6304,75957.0
2016-07-22 11:30:00,176.6,177.0,176.35,176.78,52924.0,164.6491,165.022,164.416,164.8169,52924.0
2016-07-22 11:40:00,176.79,176.96,176.51,176.54,98782.0,164.8262,164.9847,164.5652,164.5931,98782.0
2016-07-22 11:50:00,176.6,177.37,176.24,176.91,172147.0,164.6491,165.367,164.3134,164.9381,172147.0
2016-07-22 12:00:00,176.9,176.95,176.2,176.36,160907.0,164.9288,164.9754,164.2761,164.4253,160907.0
2016-07-22 12:10:00,176.28,176.69,175.65,176.41,58574.0,164.3507,164.733,163.7634,164.4719,58574.0
2016-07-22 12:20:00,176.4,176.61,175.74,176.1,56713.0,164.4626,164.6584,163.8473,164.1829,56713.0
2016-07-22 12:30:00,175.97,176.69,175.65,176.44,66885.0,164.0617,164.733,163.7634,164.4999,66885.0
2016-07-22 12:40:00,176.33,176.56,176.27,176.51,53085.0,164.3974,164.6118,164.3414,164.5652,53085.0
2016-07-22 12:50:00,176.51,176.51,175.95,176.0,55213.0,164.5652,164.5652,164.0431,164.0897,55213.0
2016-07-22 13:00:00,175.96,176.34,175.69,176.1,229707.0,164.0524,164.4067,163.8007,164.1829,229707.0
2016-07-22 13:10:00,176.16,176.25,175.78,175.94,63768.0,164.2389,164.3228,163.8846,164.0337,63768.0
2016-07-22 13:20:00,175.93,176.13,175.77,176.09,41951.0,164.0244,164.2109,163.8752,164.1736,41951.0
2016-07-22 13:30:00,176.06,176.31,176.03,176.15,71425.0,164.1456,164.3787,164.1177,164.2295,71425.0
2016-07-22 13:40:00,176.16,176.45,175.9,176.07,100857.0,164.2389,164.5092,163.9965,164.1549,100857.0
2016-07-22 13:50:00,176.02,176.14,175.77,175.84,60137.0,164.1083,164.2202,163.8752,163.9405,60137.0
2016-07-22 14:00:00,175.85,176.45,175.8,176.19,64310.0,163.9498,164.5092,163.9032,164.2668,64310.0
2016-07-22 14:10:00,176.19,176.36,176.02,176.27,63100.0,164.2668,164.4253,164.1083,164.3414,63100.0
2016-07-22 14:20:00,176.24,176.41,176.19,176.29,35853.0,164.3134,164.4719,164.2668,164.3601,35853.0
2016-07-22 14:30:00,176.28,177.02,176.17,176.93,89664.0,164.3507,165.0407,164.2482,164.9567,89664.0
2016-07-22 14:40:00,176.75,177.05,176.56,176.72,53662.0,164.7889,165.0686,164.6118,164.761,53662.0
2016-07-22 14:50:00,176.73,177.1,176.7,176.83,454369.0,164.7703,165.1152,164.7423,164.8635,454369.0
2016-07-22 15:00:00,176.79,176.84,175.91,176.26,140684.0,164.8262,164.8728,164.0058,164.3321,140684.0
2016-07-22 15:10:00,176.26,176.49,176.07,176.37,111511.0,164.3321,164.5465,164.1549,164.4346,111511.0
2016-07-22 15:20:00,176.32,176.36,176.05,176.11,87734.0,164.388,164.4253,164.1363,164.1922,87734.0
2016-07-22 15:30:00,176.05,176.19,175.65,175.93,116635.0,164.1363,164.2668,163.7634,164.0244,116635.0
2016-07-22 15:40:00,175.93,176.67,175.85,176.48,128669.0,164.0244,164.7143,163.9498,164.5372,128669.0
2016-07-22 15:50:00,176.48,176.54,175.74,176.05,213888.0,164.5372,164.5931,163.8473,164.1363,213888.0
2016-07-25 09:30:00,175.68,176.06,173.46,174.44,61132.0,163.7913,164.1456,161.7216,162.6353,61132.0
2016-07-25 09:40:00,174.55,174.65,173.46,173.49,100115.0,162.7378,162.831,161.7216,161.7495,100115.0
2016-07-25 09:50:00,173.52,174.32,173.47,173.88,29725.0,161.7775,162.5234,161.7309,162.1131,29725.0
2016-07-25 10:00:00,173.99,174.05,173.59,173.79,35646.0,162.2157,162.2716,161.8428,162.0292,35646.0
2016-07-25 10:10:00,173.79,173.87,173.6,173.76,23150.0,162.0292,162.1038,161.8521,162.0013,23150.0
2016-07-25 10:20:00,173.61,174.3,173.61,174.23,56662.0,161.8614,162.5047,161.8614,162.4395,56662.0
2016-07-25 10:30:00,174.29,174.52,174.13,174.2,56510.0,162.4954,162.7098,162.3462,162.4115,56510.0
2016-07-25 10:40:00,174.2,174.39,173.86,173.89,36600.0,162.4115,162.5886,162.0945,162.1225,36600.0
2016-07-25 10:50:00,173.89,174.12,173.89,174.02,38208.0,162.1225,162.3369,162.1225,162.2437,38208.0
2016-07-25 11:00:00,173.99,174.01,173.69,173.71,31877.0,162.2157,162.2344,161.936,161.9547,31877.0
2016-07-25 11:10:00,173.76,173.88,173.68,173.82,23340.0,162.0013,162.1131,161.9267,162.0572,23340.0
2016-07-25 11:20:00,173.78,173.97,173.58,173.65,42220.0,162.0199,162.1971,161.8334,161.8987,42220.0
2016-07-25 11:30:00,173.7,173.73,173.53,173.67,9987.0,161.9453,161.9733,161.7868,161.9174,9987.0
2016-07-25 11:40:00,173.69,173.72,173.42,173.46,63798.0,161.936,161.964,161.6843,161.7216,63798.0
2016-07-25 11:50:00,173.46,173.58,173.33,173.5,36391.0,161.7216,161.8334,161.6004,161.7589,36391.0
2016-07-25 12:00:00,173.5,173.6,173.34,173.48,15950.0,161.7589,161.8521,161.6097,161.7402,15950.0
2016-07-25 12:10:00,173.49,173.53,173.17,173.17,21963.0,161.7495,161.7868,161.4512,161.4512,21963.0
2016-07-25 12:20:00,173.21,173.3,172.92,172.95,31579.0,161.4885,161.5724,161.2181,161.2461,31579.0
2016-07-25 12:30:00,172.95,173.14,172.83,172.84,23334.0,161.2461,161.4232,161.1342,161.1435,23334.0
2016-07-25 12:40:00,172.95,173.09,172.84,173.05,19036.0,161.2461,161.3766,161.1435,161.3393,19036.0
2016-07-25 12:50:00,173.05,173.26,172.9,173.06,45375.0,161.3393,161.5351,161.1995,161.3486,45375.0
2016-07-25 13:00:00,173.04,173.2,172.99,173.15,27519.0,161.33,161.4792,161.2834,161.4325,27519.0
2016-07-25 13:10:00,173.2,173.22,172.9,173.08,17304.0,161.4792,161.4978,161.1995,161.3673,17304.0
2016-07-25 13:20:00,173.07,173.13,172.83,172.89,14411.0,161.358,161.4139,161.1342,161.1901,14411.0
2016-07-25 13:30:00,172.88,173.04,172.82,173.0,14589.0,161.1808,161.33,161.1249,161.2927,14589.0
2016-07-25 13:40:00,172.95,173.01,172.7,172.7,22844.0,161.2461,161.302,161.013,161.013,22844.0
2016-07-25 13:50:00,172.69,172.9,172.62,172.83,72794.0,161.0037,161.1995,160.9384,161.1342,72794.0
2016-07-25 14:00:00,172.75,173.75,172.75,173.67,14432.0,161.0596,161.9919,161.0596,161.9174,14432.0
2016-07-25 14:10:00,173.65,173.73,172.96,173.19,22066.0,161.8987,161.9733,161.2554,161.4698,22066.0
2016-07-25 14:20:00,173.14,173.25,172.69,172.78,17504.0,161.4232,161.5258,161.0037,161.0876,17504.0
2016-07-25 14:30:00,172.77,173.07,172.77,173.01,19999.0,161.0783,161.358,161.0783,161.302,19999.0
2016-07-25 14:40:00,172.95,173.01,172.78,172.95,13408.0,161.2461,161.302,161.0876,161.2461,13408.0
2016-07-25 14:50:00,172.94,173.06,172.86,172.98,25069.0,161.2368,161.3486,161.1622,161.2741,25069.0
2016-07-25 15:00:00,172.93,173.01,172.59,172.71,32029.0,161.2274,161.302,160.9104,161.0223,32029.0
2016-07-25 15:10:00,172.71,172.78,172.47,172.62,27492.0,161.0223,161.0876,160.7986,160.9384,27492.0
2016-07-25 15:20:00,172.62,172.78,172.5,172.64,36314.0,160.9384,161.0876,160.8265,160.9571,36314.0
2016-07-25 15:30:00,172.64,172.76,172.58,172.7,41120.0,160.9571,161.0689,160.9011,161.013,41120.0
2016-07-25 15:40:00,172.72,172.72,172.5,172.54,62010.0,161.0316,161.0316,160.8265,160.8638,62010.0
2016-07-25 15:50:00,172.62,173.08,172.5,172.94,174551.0,160.9384,161.3673,160.8265,161.2368,174551.0
2016-07-26 09:30:00,173.22,173.54,172.22,172.33,28611.0,161.4978,161.7962,160.5655,160.668,28611.0
2016-07-26 09:40:00,172.29,172.68,172.0,172.09,12772.0,160.6307,160.9944,160.3604,160.4443,12772.0
2016-07-26 09:50:00,171.96,172.13,171.48,172.01,50697.0,160.3231,160.4816,159.8756,160.3697,50697.0
2016-07-26 10:00:00,171.93,172.26,171.51,172.09,30460.0,160.2951,160.6028,159.9035,160.4443,30460.0
2016-07-26 10:10:00,172.19,172.71,171.95,172.71,18465.0,160.5375,161.0223,160.3138,161.0223,18465.0
2016-07-26 10:20:00,172.62,172.88,172.57,172.61,14770.0,160.9384,161.1808,160.8918,160.9291,14770.0
2016-07-26 10:30:00,172.6,172.72,172.3,172.72,13515.0,160.9198,161.0316,160.6401,161.0316,13515.0
2016-07-26 10:40:00,172.62,172.87,172.41,172.63,8806.0,160.9384,161.1715,160.7426,160.9477,8806.0
2016-07-26 10:50:00,172.59,172.73,172.18,172.27,15300.0,160.9104,161.041,160.5282,160.6121,15300.0
2016-07-26 11:00:00,172.17,172.34,172.0,172.14,15596.0,160.5189,160.6774,160.3604,160.4909,15596.0
2016-07-26 11:10:00,172.14,172.34,172.02,172.2,35280.0,160.4909,160.6774,160.379,160.5468,35280.0
2016-07-26 11:20:00,172.16,172.41,172.07,172.24,19415.0,160.5095,160.7426,160.4256,160.5841,19415.0
2016-07-26 11:30:00,172.24,172.49,171.96,172.28,14516.0,160.5841,160.8172,160.3231,160.6214,14516.0
2016-07-26 11:40:00,172.33,172.34,172.0,172.05,17535.0,160.668,160.6774,160.3604,160.407,17535.0
2016-07-26 11:50:00,172.06,172.78,172.05,172.64,14837.0,160.4163,161.0876,160.407,160.9571,14837.0
2016-07-26 12:00:00,172.64,172.74,172.33,172.39,12400.0,160.9571,161.0503,160.668,160.724,12400.0
2016-07-26 12:10:00,172.38,172.48,172.06,172.36,26235.0,160.7147,160.8079,160.4163,160.696,26235.0
2016-07-26 12:20:00,172.23,172.41,172.21,172.39,6300.0,160.5748,160.7426,160.5562,160.724,6300.0
2016-07-26 12:30:00,172.38,172.61,172.32,172.61,5600.0,160.7147,160.9291,160.6587,160.9291,5600.0
2016-07-26 12:40:00,172.62,173.06,172.62,173.06,8130.0,160.9384,161.3486,160.9384,161.3486,8130.0
2016-07-26 12:50:00,173.01,173.37,172.84,173.25,14456.0,161.302,161.6377,161.1435,161.5258,14456.0
2016-07-26 13:00:00,173.33,173.39,173.02,173.39,9503.0,161.6004,161.6563,161.3113,161.6563,9503.0
2016-07-26 13:10:00,173.23,173.48,173.19,173.44,10531.0,161.5071,161.7402,161.4698,161.7029,10531.0
2016-07-26 13:20:00,173.44,173.51,173.08,173.49,27509.0,161.7029,161.7682,161.3673,161.7495,27509.0
2016-07-26 13:30:00,173.46,174.23,173.41,174.21,41980.0,161.7216,162.4395,161.675,162.4208,41980.0
2016-07-26 13:40:00,174.17,174.4,173.81,174.02,48302.0,162.3835,162.598,162.0479,162.2437,48302.0
2016-07-26 13:50:00,173.99,174.16,173.84,173.94,18574.0,162.2157,162.3742,162.0759,162.1691,18574.0
2016-07-26 14:00:00,173.94,174.16,173.82,173.87,14680.0,162.1691,162.3742,162.0572,162.1038,14680.0
2016-07-26 14:10:00,173.85,174.2,173.66,174.09,19105.0,162.0852,162.4115,161.908,162.3089,19105.0
2016-07-26 14:20:00,174.09,174.09,173.91,173.98,11644.0,162.3089,162.3089,162.1411,162.2064,11644.0
2016-07-26 14:30:00,173.93,174.02,173.49,173.64,26768.0,162.1598,162.2437,161.7495,161.8894,26768.0
2016-07-26 14:40:00,173.67,173.79,173.55,173.77,11700.0,161.9174,162.0292,161.8055,162.0106,11700.0
2016-07-26 14:50:00,173.77,173.94,173.63,173.66,12663.0,162.0106,162.1691,161.8801,161.908,12663.0
2016-07-26 15:00:00,173.63,173.7,173.14,173.37,24388.0,161.8801,161.9453,161.4232,161.6377,24388.0
2016-07-26 15:10:00,173.33,173.38,173.12,173.21,44023.0,161.6004,161.647,161.4046,161.4885,44023.0
2016-07-26 15:20:00,173.21,174.45,173.17,174.31,41484.0,161.4885,162.6446,161.4512,162.514,41484.0
2016-07-26 15:30:00,174.36,174.56,174.13,174.32,30888.0,162.5607,162.7471,162.3462,162.5234,30888.0
2016-07-26 15:40:00,174.29,174.32,173.84,174.06,37106.0,162.4954,162.5234,162.0759,162.281,37106.0
2016-07-26 15:50:00,174.06,174.12,173.9,173.98,65271.0,162.281,162.3369,162.1318,162.2064,65271.0
2016-07-27 09:30:00,173.11,173.82,171.34,172.23,33802.0,161.3953,162.0572,159.745,160.5748,33802.0
2016-07-27 09:40:00,172.25,173.12,172.21,172.95,6400.0,160.5935,161.4046,160.5562,161.2461,6400.0
2016-07-27 09:50:00,173.11,173.87,173.11,173.87,6111.0,161.3953,162.1038,161.3953,162.1038,6111.0
2016-07-27 10:00:00,173.78,173.78,172.77,172.84,4900.0,162.0199,162.0199,161.0783,161.1435,4900.0
2016-07-27 10:10:00,172.84,172.97,172.73,172.76,12420.0,161.1435,161.2647,161.041,161.0689,12420.0
2016-07-27 10:20:00,172.76,172.76,172.0,172.06,5860.0,161.0689,161.0689,160.3604,160.4163,5860.0
2016-07-27 10:30:00,172.06,172.6,171.96,172.21,24797.0,160.4163,160.9198,160.3231,160.5562,24797.0
2016-07-27 10:40:00,172.18,172.89,172.03,172.89,36702.0,160.5282,161.1901,160.3883,161.1901,36702.0
2016-07-27 10:50:00,172.5,173.69,172.01,172.49,95552.0,160.8265,161.936,160.3697,160.8172,95552.0
2016-07-27 11:00:00,172.69,173.52,172.51,173.47,16812.0,161.0037,161.7775,160.8359,161.7309,16812.0
2016-07-27 11:10:00,173.5,173.5,172.59,172.59,11987.0,161.7589,161.7589,160.9104,160.9104,11987.0
2016-07-27 11:20:00,172.59,173.0,172.41,172.97,22228.0,160.9104,161.2927,160.7426,161.2647,22228.0
2016-07-27 11:30:00,172.9,173.55,172.89,173.3,21229.0,161.1995,161.8055,161.1901,161.5724,21229.0
2016-07-27 11:40:00,173.38,173.56,173.08,173.16,15125.0,161.647,161.8148,161.3673,161.4419,15125.0
2016-07-27 11:50:00,173.12,173.29,172.95,173.08,6700.0,161.4046,161.5631,161.2461,161.3673,6700.0
2016-07-27 12:00:00,172.91,173.28,172.81,173.17,21677.0,161.2088,161.5538,161.1156,161.4512,21677.0
2016-07-27 12:10:00,173.1,173.24,172.89,173.16,40809.0,161.3859,161.5165,161.1901,161.4419,40809.0
2016-07-27 12:20:00,173.2,173.21,172.99,173.1,20905.0,161.4792,161.4885,161.2834,161.3859,20905.0
2016-07-27 12:30:00,173.1,173.3,173.01,173.14,14100.0,161.3859,161.5724,161.302,161.4232,14100.0
2016-07-27 12:40:00,173.2,173.34,173.09,173.25,5740.0,161.4792,161.6097,161.3766,161.5258,5740.0
2016-07-27 12:50:00,173.26,173.5,173.12,173.44,10550.0,161.5351,161.7589,161.4046,161.7029,10550.0
2016-07-27 13:00:00,173.41,173.49,173.12,173.49,14347.0,161.675,161.7495,161.4046,161.7495,14347.0
2016-07-27 13:10:00,173.41,173.48,173.2,173.36,8895.0,161.675,161.7402,161.4792,161.6283,8895.0
2016-07-27 13:20:00,173.25,173.39,173.14,173.26,12820.0,161.5258,161.6563,161.4232,161.5351,12820.0
2016-07-27 13:30:00,173.19,173.44,173.19,173.32,17400.0,161.4698,161.7029,161.4698,161.591,17400.0
2016-07-27 13:40:00,173.33,173.51,173.25,173.39,19400.0,161.6004,161.7682,161.5258,161.6563,19400.0
2016-07-27 13:50:00,173.35,173.48,173.28,173.48,19230.0,161.619,161.7402,161.5538,161.7402,19230.0
2016-07-27 14:00:00,173.27,173.48,173.11,173.48,8075.0,161.5444,161.7402,161.3953,161.7402,8075.0
2016-07-27 14:10:00,173.48,173.82,173.36,173.47,7414.0,161.7402,162.0572,161.6283,161.7309,7414.0
2016-07-27 14:20:00,173.49,173.61,173.2,173.42,4593.0,161.7495,161.8614,161.4792,161.6843,4593.0
2016-07-27 14:30:00,173.43,173.46,172.73,172.73,8143.0,161.6936,161.7216,161.041,161.041,8143.0
2016-07-27 14:40:00,172.84,173.12,172.51,172.91,10788.0,161.1435,161.4046,160.8359,161.2088,10788.0
2016-07-27 14:50:00,172.88,172.89,172.31,172.46,8355.0,161.1808,161.1901,160.6494,160.7892,8355.0
2016-07-27 15:00:00,172.34,172.9,172.3,172.57,11824.0,160.6774,161.1995,160.6401,160.8918,11824.0
2016-07-27 15:10:00,172.63,172.83,172.39,172.53,14735.0,160.9477,161.1342,160.724,160.8545,14735.0
2016-07-27 15:20:00,172.57,172.57,172.25,172.34,9764.0,160.8918,160.8918,160.5935,160.6774,9764.0
2016-07-27 15:30:00,172.3,172.44,172.11,172.3,33603.0,160.6401,160.7706,160.4629,160.6401,33603.0
2016-07-27 15:40:00,172.28,172.32,171.94,172.04,61309.0,160.6214,160.6587,160.3044,160.3977,61309.0
2016-07-27 15:50:00,172.06,172.27,171.97,172.12,57687.0,160.4163,160.6121,160.3324,160.4723,57687.0
2016-07-28 09:30:00,171.36,172.35,171.06,172.0,19520.0,159.7637,160.6867,159.484,160.3604,19520.0
2016-07-28 09:40:00,171.74,172.03,171.35,171.56,9872.0,160.118,160.3883,159.7544,159.9501,9872.0
2016-07-28 09:50:00,171.64,172.18,171.48,172.04,3226.0,160.0247,160.5282,159.8756,160.3977,3226.0
2016-07-28 10:00:00,172.18,172.23,171.83,171.83,3304.0,160.5282,160.5748,160.2019,160.2019,3304.0
2016-07-28 10:10:00,171.83,171.9,171.14,171.14,6425.0,160.2019,160.2671,159.5586,159.5586,6425.0
2016-07-28 10:20:00,171.15,171.42,171.15,171.25,1900.0,159.5679,159.8196,159.5679,159.6611,1900.0
2016-07-28 10:30:00,171.25,171.44,171.16,171.16,4924.0,159.6611,159.8383,159.5772,159.5772,4924.0
2016-07-28 10:40:00,171.25,171.42,171.08,171.25,8671.0,159.6611,159.8196,159.5026,159.6611,8671.0
2016-07-28 10:50:00,171.25,171.33,170.98,171.15,16809.0,159.6611,159.7357,159.4094,159.5679,16809.0
2016-07-28 11:00:00,171.21,171.3,171.06,171.2,17183.0,159.6238,159.7077,159.484,159.6145,17183.0
2016-07-28 11:10:00,171.15,171.23,170.96,170.96,17195.0,159.5679,159.6425,159.3908,159.3908,17195.0
2016-07-28 11:20:00,170.96,171.15,170.96,171.03,26100.0,159.3908,159.5679,159.3908,159.456,26100.0
2016-07-28 11:30:00,171.03,171.16,170.96,171.1,8057.0,159.456,159.5772,159.3908,159.5213,8057.0
2016-07-28 11:40:00,171.03,171.75,171.03,171.75,10541.0,159.456,160.1273,159.456,160.1273,10541.0
2016-07-28 11:50:00,171.58,171.82,171.43,171.43,5024.0,159.9688,160.1926,159.8289,159.8289,5024.0
2016-07-28 12:00:00,171.45,171.45,171.09,171.28,4506.0,159.8476,159.8476,159.512,159.6891,4506.0
2016-07-28 12:10:00,171.22,171.55,171.2,171.21,10466.0,159.6332,159.9408,159.6145,159.6238,10466.0
2016-07-28 12:20:00,171.16,171.36,170.93,171.36,12314.0,159.5772,159.7637,159.3628,159.7637,12314.0
2016-07-28 12:30:00,171.39,171.39,170.87,170.96,26151.0,159.7917,159.7917,159.3068,159.3908,26151.0
2016-07-28 12:40:00,170.97,171.15,170.88,171.04,45087.0,159.4001,159.5679,159.3162,159.4653,45087.0
2016-07-28 12:50:00,171.0,171.03,170.92,170.93,7277.0,159.428,159.456,159.3535,159.3628,7277.0
2016-07-28 13:00:00,170.96,171.1,170.92,171.1,5026.0,159.3908,159.5213,159.3535,159.5213,5026.0
2016-07-28 13:10:00,171.08,171.25,171.02,171.25,8614.0,159.5026,159.6611,159.4467,159.6611,8614.0
2016-07-28 13:20:00,171.29,171.33,171.04,171.19,5900.0,159.6984,159.7357,159.4653,159.6052,5900.0
2016-07-28 13:30:00,171.23,171.31,171.02,171.31,3180.0,159.6425,159.7171,159.4467,159.7171,3180.0
2016-07-28 13:40:00,171.31,171.31,171.09,171.17,8756.0,159.7171,159.7171,159.512,159.5865,8756.0
2016-07-28 13:50:00,171.17,171.25,171.05,171.25,10505.0,159.5865,159.6611,159.4747,159.6611,10505.0
2016-07-28 14:00:00,171.22,171.3,171.06,171.15,11709.0,159.6332,159.7077,159.484,159.5679,11709.0
2016-07-28 14:10:00,171.18,171.22,171.08,171.18,6957.0,159.5959,159.6332,159.5026,159.5959,6957.0
2016-07-28 14:20:00,171.2,171.23,171.01,171.22,11032.0,159.6145,159.6425,159.4374,159.6332,11032.0
2016-07-28 14:30:00,171.17,171.48,171.13,171.3,14937.0,159.5865,159.8756,159.5492,159.7077,14937.0
2016-07-28 14:40:00,171.33,171.45,171.16,171.43,5389.0,159.7357,159.8476,159.5772,159.8289,5389.0
2016-07-28 14:50:00,171.29,171.49,171.22,171.31,21744.0,159.6984,159.8849,159.6332,159.7171,21744.0
2016-07-28 15:00:00,171.36,171.88,171.33,171.38,37562.0,159.7637,160.2485,159.7357,159.7823,37562.0
2016-07-28 15:10:00,171.57,172.05,171.42,171.81,9546.0,159.9595,160.407,159.8196,160.1832,9546.0
2016-07-28 15:20:00,171.85,171.92,171.74,171.89,9065.0,160.2205,160.2858,160.118,160.2578,9065.0
2016-07-28 15:30:00,171.89,172.27,171.8,172.21,15506.0,160.2578,160.6121,160.1739,160.5562,15506.0
2016-07-28 15:40:00,172.17,172.32,171.99,172.32,20637.0,160.5189,160.6587,160.351,160.6587,20637.0
2016-07-28 15:50:00,172.32,172.38,172.08,172.08,49822.0,160.6587,160.7147,160.435,160.435,49822.0
2016-07-29 09:30:00,169.85,171.63,169.85,171.23,14489.0,158.3559,160.0154,158.3559,159.6425,14489.0
2016-07-29 09:40:00,171.07,172.06,170.91,171.67,17990.0,159.4933,160.4163,159.3441,160.0527,17990.0
2016-07-29 09:50:00,171.57,171.85,171.54,171.85,5200.0,159.9595,160.2205,159.9315,160.2205,5200.0
2016-07-29 10:00:00,171.87,172.0,171.09,171.09,11465.0,160.2392,160.3604,159.512,159.512,11465.0
2016-07-29 10:10:00,171.25,171.25,170.53,171.0,7150.0,159.6611,159.6611,158.9899,159.428,7150.0
2016-07-29 10:20:00,171.05,171.11,170.78,170.78,1679.0,159.4747,159.5306,159.2229,159.2229,1679.0
2016-07-29 10:30:00,170.79,171.78,170.79,171.78,9552.0,159.2323,160.1553,159.2323,160.1553,9552.0
2016-07-29 10:40:00,171.75,172.3,171.53,172.3,29519.0,160.1273,160.6401,159.9222,160.6401,29519.0
2016-07-29 10:50:00,172.16,172.3,171.84,172.06,11650.0,160.5095,160.6401,160.2112,160.4163,11650.0
2016-07-29 11:00:00,172.06,172.17,171.79,171.89,5853.0,160.4163,160.5189,160.1646,160.2578,5853.0
2016-07-29 11:10:00,171.76,172.17,171.76,171.82,5156.0,160.1366,160.5189,160.1366,160.1926,5156.0
2016-07-29 11:20:00,171.94,172.28,171.85,171.85,2676.0,160.3044,160.6214,160.2205,160.2205,2676.0
2016-07-29 11:30:00,171.93,172.38,171.93,172.38,3643.0,160.2951,160.7147,160.2951,160.7147,3643.0
2016-07-29 11:40:00,172.37,172.46,172.1,172.3,3500.0,160.7053,160.7892,160.4536,160.6401,3500.0
2016-07-29 11:50:00,171.99,172.29,171.95,172.29,2435.0,160.351,160.6307,160.3138,160.6307,2435.0
2016-07-29 12:00:00,172.35,172.63,172.29,172.47,3412.0,160.6867,160.9477,160.6307,160.7986,3412.0
2016-07-29 12:10:00,172.48,172.67,172.37,172.38,3150.0,160.8079,160.985,160.7053,160.7147,3150.0
2016-07-29 12:20:00,172.4,172.5,172.2,172.3,1300.0,160.7333,160.8265,160.5468,160.6401,1300.0
2016-07-29 12:30:00,172.19,172.86,172.16,172.66,4800.0,160.5375,161.1622,160.5095,160.9757,4800.0
2016-07-29 12:40:00,172.76,172.76,172.07,172.58,6600.0,161.0689,161.0689,160.4256,160.9011,6600.0
2016-07-29 12:50:00,172.42,172.74,172.32,172.74,4725.0,160.7519,161.0503,160.6587,161.0503,4725.0
2016-07-29 13:00:00,172.65,172.67,172.26,172.39,4202.0,160.9664,160.985,160.6028,160.724,4202.0
2016-07-29 13:10:00,172.4,172.42,171.84,171.84,2900.0,160.7333,160.7519,160.2112,160.2112,2900.0
2016-07-29 13:20:00,171.98,172.02,171.78,172.0,4400.0,160.3417,160.379,160.1553,160.3604,4400.0
2016-07-29 13:30:00,171.99,172.17,171.78,171.78,1917.0,160.351,160.5189,160.1553,160.1553,1917.0
2016-07-29 13:40:00,171.88,172.18,171.68,171.98,3545.0,160.2485,160.5282,160.062,160.3417,3545.0
2016-07-29 13:50:00,172.12,172.31,172.0,172.31,5509.0,160.4723,160.6494,160.3604,160.6494,5509.0
2016-07-29 14:00:00,172.3,172.58,172.05,172.36,5412.0,160.6401,160.9011,160.407,160.696,5412.0
2016-07-29 14:10:00,172.27,172.36,172.14,172.35,3600.0,160.6121,160.696,160.4909,160.6867,3600.0
2016-07-29 14:20:00,172.35,172.36,172.1,172.1,3000.0,160.6867,160.696,160.4536,160.4536,3000.0
2016-07-29 14:30:00,172.18,172.33,171.98,172.02,4700.0,160.5282,160.668,160.3417,160.379,4700.0
2016-07-29 14:40:00,172.08,172.21,171.89,172.08,3477.0,160.435,160.5562,160.2578,160.435,3477.0
2016-07-29 14:50:00,172.19,172.35,171.92,172.19,5000.0,160.5375,160.6867,160.2858,160.5375,5000.0
2016-07-29 15:00:00,172.31,172.32,171.8,171.94,3799.0,160.6494,160.6587,160.1739,160.3044,3799.0
2016-07-29 15:10:00,171.95,172.13,171.8,171.89,4500.0,160.3138,160.4816,160.1739,160.2578,4500.0
2016-07-29 15:20:00,171.78,171.99,171.7,171.96,8999.0,160.1553,160.351,160.0807,160.3231,8999.0
2016-07-29 15:30:00,171.96,172.33,171.85,172.17,8641.0,160.3231,160.668,160.2205,160.5189,8641.0
2016-07-29 15:40:00,172.2,172.95,172.18,172.82,47133.0,160.5468,161.2461,160.5282,161.1249,47133.0
2016-07-29 15:50:00,172.91,173.0,172.54,172.73,43288.0,161.2088,161.2927,160.8638,161.041,43288.0
2016-08-01 09:30:00,173.0,173.37,171.89,171.89,9745.0,161.2927,161.6377,160.2578,160.2578,9745.0
2016-08-01 09:40:00,172.58,172.58,171.9,172.29,7220.0,160.9011,160.9011,160.2671,160.6307,7220.0
2016-08-01 09:50:00,172.21,172.58,171.98,172.37,13806.0,160.5562,160.9011,160.3417,160.7053,13806.0
2016-08-01 10:00:00,172.34,172.49,172.15,172.15,16654.0,160.6774,160.8172,160.5002,160.5002,16654.0
2016-08-01 10:10:00,172.14,172.44,171.68,172.42,14166.0,160.4909,160.7706,160.062,160.7519,14166.0
2016-08-01 10:20:00,172.35,172.41,172.08,172.26,16982.0,160.6867,160.7426,160.435,160.6028,16982.0
2016-08-01 10:30:00,172.31,172.91,172.3,172.7,15992.0,160.6494,161.2088,160.6401,161.013,15992.0
2016-08-01 10:40:00,172.68,173.05,172.46,172.59,15576.0,160.9944,161.3393,160.7892,160.9104,15576.0
2016-08-01 10:50:00,172.65,172.72,172.17,172.26,5980.0,160.9664,161.0316,160.5189,160.6028,5980.0
2016-08-01 11:00:00,172.28,172.36,171.98,171.98,6750.0,160.6214,160.696,160.3417,160.3417,6750.0
2016-08-01 11:10:00,171.97,172.22,171.82,171.83,7000.0,160.3324,160.5655,160.1926,160.2019,7000.0
2016-08-01 11:20:00,171.83,172.09,171.75,171.98,7800.0,160.2019,160.4443,160.1273,160.3417,7800.0
2016-08-01 11:30:00,172.09,172.26,171.94,171.94,5514.0,160.4443,160.6028,160.3044,160.3044,5514.0
2016-08-01 11:40:00,172.03,172.21,171.92,172.05,5700.0,160.3883,160.5562,160.2858,160.407,5700.0
2016-08-01 11:50:00,171.96,172.0,171.45,171.45,4200.0,160.3231,160.3604,159.8476,159.8476,4200.0
2016-08-01 12:00:00,171.46,171.84,171.11,171.11,14433.0,159.8569,160.2112,159.5306,159.5306,14433.0
2016-08-01 12:10:00,171.07,171.1,170.64,170.98,10859.0,159.4933,159.5213,159.0924,159.4094,10859.0
2016-08-01 12:20:00,171.0,171.07,170.94,170.97,3118.0,159.428,159.4933,159.3721,159.4001,3118.0
2016-08-01 12:30:00,171.0,171.1,170.4,170.44,11032.0,159.428,159.5213,158.8686,158.9059,11032.0
2016-08-01 12:40:00,170.44,170.81,170.43,170.75,5517.0,158.9059,159.2509,158.8966,159.195,5517.0
2016-08-01 12:50:00,170.73,170.78,170.5,170.58,15072.0,159.1763,159.2229,158.9619,159.0365,15072.0
2016-08-01 13:00:00,170.59,170.71,170.55,170.55,4332.0,159.0458,159.1577,159.0085,159.0085,4332.0
2016-08-01 13:10:00,170.55,170.91,170.55,170.77,9888.0,159.0085,159.3441,159.0085,159.2136,9888.0
2016-08-01 13:20:00,170.8,171.04,170.6,171.0,10674.0,159.2416,159.4653,159.0551,159.428,10674.0
2016-08-01 13:30:00,171.04,171.22,171.04,171.1,730.0,159.4653,159.6332,159.4653,159.5213,730.0
2016-08-01 13:40:00,171.1,171.21,171.0,171.21,10248.0,159.5213,159.6238,159.428,159.6238,10248.0
2016-08-01 13:50:00,171.22,171.7,171.14,171.7,4550.0,159.6332,160.0807,159.5586,160.0807,4550.0
2016-08-01 14:00:00,171.71,171.72,171.3,171.56,6415.0,160.09,160.0993,159.7077,159.9501,6415.0
2016-08-01 14:10:00,171.4,171.57,171.3,171.56,4600.0,159.801,159.9595,159.7077,159.9501,4600.0
2016-08-01 14:20:00,171.57,171.73,171.09,171.11,5400.0,159.9595,160.1086,159.512,159.5306,5400.0
2016-08-01 14:30:00,171.14,171.32,171.02,171.02,2496.0,159.5586,159.7264,159.4467,159.4467,2496.0
2016-08-01 14:40:00,171.01,171.47,170.96,171.47,4117.0,159.4374,159.8662,159.3908,159.8662,4117.0
2016-08-01 14:50:00,171.53,171.61,171.32,171.6,6413.0,159.9222,159.9968,159.7264,159.9874,6413.0
2016-08-01 15:00:00,171.53,171.67,171.42,171.51,6800.0,159.9222,160.0527,159.8196,159.9035,6800.0
2016-08-01 15:10:00,171.4,171.64,171.18,171.26,4940.0,159.801,160.0247,159.5959,159.6704,4940.0
2016-08-01 15:20:00,171.22,171.37,171.02,171.16,13221.0,159.6332,159.773,159.4467,159.5772,13221.0
2016-08-01 15:30:00,171.1,171.35,171.1,171.25,5820.0,159.5213,159.7544,159.5213,159.6611,5820.0
2016-08-01 15:40:00,171.25,171.4,171.13,171.26,17177.0,159.6611,159.801,159.5492,159.6704,17177.0
2016-08-01 15:50:00,171.29,171.4,171.0,171.19,52317.0,159.6984,159.801,159.428,159.6052,52317.0
2016-08-02 09:30:00,171.69,173.0,171.69,172.05,18277.0,160.0714,161.2927,160.0714,160.407,18277.0
2016-08-02 09:40:00,172.06,172.2,171.63,171.85,38070.0,160.4163,160.5468,160.0154,160.2205,38070.0
2016-08-02 09:50:00,171.72,171.8,170.36,170.36,33199.0,160.0993,160.1739,158.8314,158.8314,33199.0
2016-08-02 10:00:00,170.63,170.7,169.34,169.96,53438.0,159.0831,159.1483,157.8804,158.4584,53438.0
2016-08-02 10:10:00,169.62,169.62,167.97,168.16,26391.0,158.1414,158.1414,156.6031,156.7802,26391.0
2016-08-02 10:20:00,168.25,169.28,168.01,169.27,32118.0,156.8641,157.8244,156.6404,157.8151,32118.0
2016-08-02 10:30:00,169.18,169.59,169.02,169.12,18004.0,157.7312,158.1135,157.582,157.6753,18004.0
2016-08-02 10:40:00,169.28,169.33,168.75,168.99,30620.0,157.8244,157.8711,157.3303,157.5541,30620.0
2016-08-02 10:50:00,168.78,168.98,167.92,168.26,55690.0,157.3583,157.5447,156.5565,156.8735,55690.0
2016-08-02 11:00:00,168.18,168.34,167.52,167.8,24167.0,156.7989,156.9481,156.1835,156.4446,24167.0
2016-08-02 11:10:00,167.95,168.25,167.68,168.22,21040.0,156.5844,156.8641,156.3327,156.8362,21040.0
2016-08-02 11:20:00,168.23,168.45,167.99,168.44,8511.0,156.8455,157.0506,156.6217,157.0413,8511.0
2016-08-02 11:30:00,168.39,168.79,168.21,168.79,41941.0,156.9947,157.3676,156.8268,157.3676,41941.0
2016-08-02 11:40:00,168.76,169.09,168.5,168.89,20203.0,157.3396,157.6473,157.0972,157.4608,20203.0
2016-08-02 11:50:00,168.92,169.34,168.77,169.0,21254.0,157.4888,157.8804,157.349,157.5634,21254.0
2016-08-02 12:00:00,169.05,169.05,168.38,168.77,13300.0,157.61,157.61,156.9853,157.349,13300.0
2016-08-02 12:10:00,168.71,169.05,168.44,168.95,17502.0,157.293,157.61,157.0413,157.5168,17502.0
2016-08-02 12:20:00,168.95,169.13,168.61,168.79,14243.0,157.5168,157.6846,157.1998,157.3676,14243.0
2016-08-02 12:30:00,168.8,169.14,168.56,169.0,17900.0,157.3769,157.6939,157.1532,157.5634,17900.0
2016-08-02 12:40:00,169.0,169.19,168.61,168.93,37098.0,157.5634,157.7405,157.1998,157.4981,37098.0
2016-08-02 12:50:00,168.81,169.19,168.81,169.09,17440.0,157.3862,157.7405,157.3862,157.6473,17440.0
2016-08-02 13:00:00,169.09,169.37,169.02,169.37,24797.0,157.6473,157.9083,157.582,157.9083,24797.0
2016-08-02 13:10:00,169.36,169.96,169.32,169.33,27660.0,157.899,158.4584,157.8617,157.8711,27660.0
2016-08-02 13:20:00,169.35,169.7,169.01,169.12,19000.0,157.8897,158.216,157.5727,157.6753,19000.0
2016-08-02 13:30:00,169.15,169.4,169.02,169.09,17124.0,157.7032,157.9363,157.582,157.6473,17124.0
2016-08-02 13:40:00,169.09,169.39,168.57,168.67,18950.0,157.6473,157.927,157.1625,157.2557,18950.0
2016-08-02 13:50:00,168.58,168.97,168.48,168.97,21445.0,157.1718,157.5354,157.0786,157.5354,21445.0
2016-08-02 14:00:00,168.81,169.0,168.78,168.91,15617.0,157.3862,157.5634,157.3583,157.4795,15617.0
2016-08-02 14:10:00,168.91,168.98,168.82,168.83,12989.0,157.4795,157.5447,157.3956,157.4049,12989.0
2016-08-02 14:20:00,168.85,169.76,168.74,169.68,37446.0,157.4235,158.272,157.321,158.1974,37446.0
2016-08-02 14:30:00,169.66,169.71,169.26,169.51,24567.0,158.1787,158.2253,157.8058,158.0389,24567.0
2016-08-02 14:40:00,169.5,170.0,169.5,169.65,32885.0,158.0296,158.4957,158.0296,158.1694,32885.0
2016-08-02 14:50:00,169.62,169.83,169.46,169.83,31154.0,158.1414,158.3372,157.9923,158.3372,31154.0
2016-08-02 15:00:00,169.81,170.09,169.69,169.86,39157.0,158.3186,158.5796,158.2067,158.3652,39157.0
2016-08-02 15:10:00,169.96,170.0,169.4,169.98,29380.0,158.4584,158.4957,157.9363,158.4771,29380.0
2016-08-02 15:20:00,169.84,170.0,169.74,169.86,29781.0,158.3465,158.4957,158.2533,158.3652,29781.0
2016-08-02 15:30:00,169.89,170.0,169.62,169.62,30225.0,158.3932,158.4957,158.1414,158.1414,30225.0
2016-08-02 15:40:00,169.5,169.67,169.09,169.21,58401.0,158.0296,158.188,157.6473,157.7592,58401.0
2016-08-02 15:50:00,169.21,170.0,168.75,169.65,178388.0,157.7592,158.4957,157.3303,158.1694,178388.0
2016-08-03 09:30:00,170.85,171.36,169.47,169.68,15923.0,159.2882,159.7637,158.0016,158.1974,15923.0
2016-08-03 09:40:00,169.83,170.88,169.83,170.06,8203.0,158.3372,159.3162,158.3372,158.5517,8203.0
2016-08-03 09:50:00,170.28,170.48,170.1,170.46,4914.0,158.7568,158.9432,158.5889,158.9246,4914.0
2016-08-03 10:00:00,170.27,170.38,169.96,170.07,14800.0,158.7474,158.85,158.4584,158.561,14800.0
2016-08-03 10:10:00,169.93,169.93,169.2,169.2,11493.0,158.4305,158.4305,157.7499,157.7499,11493.0
2016-08-03 10:20:00,169.05,169.53,168.81,169.03,7816.0,157.61,158.0575,157.3862,157.5914,7816.0
2016-08-03 10:30:00,169.02,169.29,168.83,168.99,10927.0,157.582,157.8338,157.4049,157.5541,10927.0
2016-08-03 10:40:00,169.03,170.0,169.03,169.83,7485.0,157.5914,158.4957,157.5914,158.3372,7485.0
2016-08-03 10:50:00,169.85,170.19,169.71,170.08,7600.0,158.3559,158.6729,158.2253,158.5703,7600.0
2016-08-03 11:00:00,170.2,170.2,169.68,169.68,6240.0,158.6822,158.6822,158.1974,158.1974,6240.0
2016-08-03 11:10:00,169.68,170.09,169.68,170.04,8190.0,158.1974,158.5796,158.1974,158.533,8190.0
2016-08-03 11:20:00,170.05,170.9,170.05,170.9,21535.0,158.5423,159.3348,158.5423,159.3348,21535.0
2016-08-03 11:30:00,170.81,171.37,170.66,171.04,42245.0,159.2509,159.773,159.1111,159.4653,42245.0
2016-08-03 11:40:00,170.87,171.22,170.67,170.97,16567.0,159.3068,159.6332,159.1204,159.4001,16567.0
2016-08-03 11:50:00,171.0,171.39,170.97,171.36,7550.0,159.428,159.7917,159.4001,159.7637,7550.0
2016-08-03 12:00:00,171.47,171.5,171.01,171.09,9088.0,159.8662,159.8942,159.4374,159.512,9088.0
2016-08-03 12:10:00,171.15,171.34,170.87,171.13,12400.0,159.5679,159.745,159.3068,159.5492,12400.0
2016-08-03 12:20:00,171.13,171.15,170.97,171.02,9025.0,159.5492,159.5679,159.4001,159.4467,9025.0
2016-08-03 12:30:00,171.03,171.53,170.73,171.42,14856.0,159.456,159.9222,159.1763,159.8196,14856.0
2016-08-03 12:40:00,171.44,171.94,171.44,171.94,7005.0,159.8383,160.3044,159.8383,160.3044,7005.0
2016-08-03 12:50:00,171.89,173.0,171.56,171.68,31586.0,160.2578,161.2927,159.9501,160.062,31586.0
2016-08-03 13:00:00,171.92,172.11,171.39,171.78,24053.0,160.2858,160.4629,159.7917,160.1553,24053.0
2016-08-03 13:10:00,172.17,172.17,171.58,171.72,15055.0,160.5189,160.5189,159.9688,160.0993,15055.0
2016-08-03 13:20:00,171.66,172.06,171.6,171.69,21618.0,160.0434,160.4163,159.9874,160.0714,21618.0
2016-08-03 13:30:00,171.69,171.99,171.69,171.8,22101.0,160.0714,160.351,160.0714,160.1739,22101.0
2016-08-03 13:40:00,171.77,171.88,171.52,171.61,10740.0,160.1459,160.2485,159.9129,159.9968,10740.0
2016-08-03 13:50:00,171.58,171.95,171.33,171.57,25400.0,159.9688,160.3138,159.7357,159.9595,25400.0
2016-08-03 14:00:00,171.51,171.79,171.38,171.61,10835.0,159.9035,160.1646,159.7823,159.9968,10835.0
2016-08-03 14:10:00,171.62,171.86,171.52,171.7,15014.0,160.0061,160.2298,159.9129,160.0807,15014.0
2016-08-03 14:20:00,171.7,172.73,171.69,172.54,26627.0,160.0807,161.041,160.0714,160.8638,26627.0
2016-08-03 14:30:00,172.62,172.7,172.38,172.53,15297.0,160.9384,161.013,160.7147,160.8545,15297.0
2016-08-03 14:40:00,172.37,172.74,172.37,172.61,10930.0,160.7053,161.0503,160.7053,160.9291,10930.0
2016-08-03 14:50:00,172.69,173.01,172.54,172.9,43444.0,161.0037,161.302,160.8638,161.1995,43444.0
2016-08-03 15:00:00,172.84,173.03,172.75,172.89,15826.0,161.1435,161.3207,161.0596,161.1901,15826.0
2016-08-03 15:10:00,172.87,173.22,172.82,173.19,39992.0,161.1715,161.4978,161.1249,161.4698,39992.0
2016-08-03 15:20:00,173.19,173.35,172.84,173.05,47028.0,161.4698,161.619,161.1435,161.3393,47028.0
2016-08-03 15:30:00,173.05,173.18,172.82,172.86,28713.0,161.3393,161.4605,161.1249,161.1622,28713.0
2016-08-03 15:40:00,172.87,173.37,172.78,173.34,40405.0,161.1715,161.6377,161.0876,161.6097,40405.0
2016-08-03 15:50:00,173.35,173.56,173.18,173.31,116629.0,161.619,161.8148,161.4605,161.5817,116629.0
2016-08-04 09:30:00,172.18,173.39,171.88,172.97,27269.0,160.5282,161.6563,160.2485,161.2647,27269.0
2016-08-04 09:40:00,172.65,173.5,172.64,173.5,54972.0,160.9664,161.7589,160.9571,161.7589,54972.0
2016-08-04 09:50:00,173.51,173.52,172.77,172.77,24765.0,161.7682,161.7775,161.0783,161.0783,24765.0
2016-08-04 10:00:00,172.87,173.3,172.75,172.79,28503.0,161.1715,161.5724,161.0596,161.0969,28503.0
2016-08-04 10:10:00,172.94,173.15,172.86,172.9,18392.0,161.2368,161.4325,161.1622,161.1995,18392.0
2016-08-04 10:20:00,172.94,173.28,172.65,172.91,28948.0,161.2368,161.5538,160.9664,161.2088,28948.0
2016-08-04 10:30:00,172.95,176.54,172.8,173.85,242846.0,161.2461,164.5931,161.1062,162.0852,242846.0
2016-08-04 10:40:00,173.74,174.87,173.23,174.25,95390.0,161.9826,163.0362,161.5071,162.4581,95390.0
2016-08-04 10:50:00,174.23,174.38,173.65,174.13,72149.0,162.4395,162.5793,161.8987,162.3462,72149.0
2016-08-04 11:00:00,174.13,174.17,173.72,173.73,39978.0,162.3462,162.3835,161.964,161.9733,39978.0
2016-08-04 11:10:00,173.72,173.82,172.65,172.96,125645.0,161.964,162.0572,160.9664,161.2554,125645.0
2016-08-04 11:20:00,173.0,173.09,172.55,172.77,27673.0,161.2927,161.3766,160.8732,161.0783,27673.0
2016-08-04 11:30:00,172.82,172.92,171.55,172.7,121966.0,161.1249,161.2181,159.9408,161.013,121966.0
2016-08-04 11:40:00,172.73,172.84,171.67,172.12,35602.0,161.041,161.1435,160.0527,160.4723,35602.0
2016-08-04 11:50:00,172.01,172.72,171.92,172.59,27989.0,160.3697,161.0316,160.2858,160.9104,27989.0
2016-08-04 12:00:00,172.62,173.29,172.51,173.28,42539.0,160.9384,161.5631,160.8359,161.5538,42539.0
2016-08-04 12:10:00,173.48,173.48,172.98,173.19,22639.0,161.7402,161.7402,161.2741,161.4698,22639.0
2016-08-04 12:20:00,173.16,173.46,173.15,173.36,16653.0,161.4419,161.7216,161.4325,161.6283,16653.0
2016-08-04 12:30:00,173.39,174.36,173.38,174.08,58278.0,161.6563,162.5607,161.647,162.2996,58278.0
2016-08-04 12:40:00,174.08,174.49,173.45,174.37,34266.0,162.2996,162.6819,161.7122,162.57,34266.0
2016-08-04 12:50:00,174.47,174.8,174.33,174.39,23901.0,162.6632,162.9709,162.5327,162.5886,23901.0
2016-08-04 13:00:00,174.5,174.85,174.15,174.39,62800.0,162.6912,163.0175,162.3649,162.5886,62800.0
2016-08-04 13:10:00,174.53,174.78,174.15,174.44,27768.0,162.7192,162.9522,162.3649,162.6353,27768.0
2016-08-04 13:20:00,174.39,174.63,173.73,173.85,63531.0,162.5886,162.8124,161.9733,162.0852,63531.0
2016-08-04 13:30:00,173.87,174.0,173.55,173.96,38505.0,162.1038,162.225,161.8055,162.1877,38505.0
2016-08-04 13:40:00,173.99,174.36,173.62,174.22,45976.0,162.2157,162.5607,161.8707,162.4301,45976.0
2016-08-04 13:50:00,174.25,174.3,173.88,174.01,57183.0,162.4581,162.5047,162.1131,162.2344,57183.0
2016-08-04 14:00:00,174.02,174.08,173.51,174.0,59157.0,162.2437,162.2996,161.7682,162.225,59157.0
2016-08-04 14:10:00,173.92,174.04,173.6,173.84,47987.0,162.1504,162.2623,161.8521,162.0759,47987.0
2016-08-04 14:20:00,173.84,174.06,173.59,173.91,49612.0,162.0759,162.281,161.8428,162.1411,49612.0
2016-08-04 14:30:00,173.91,173.91,172.73,172.85,17311.0,162.1411,162.1411,161.041,161.1529,17311.0
2016-08-04 14:40:00,173.01,173.39,173.01,173.12,21813.0,161.302,161.6563,161.302,161.4046,21813.0
2016-08-04 14:50:00,173.08,173.75,173.08,173.45,25011.0,161.3673,161.9919,161.3673,161.7122,25011.0
2016-08-04 15:00:00,173.34,173.46,173.04,173.37,19975.0,161.6097,161.7216,161.33,161.6377,19975.0
2016-08-04 15:10:00,173.47,174.15,173.07,173.86,54311.0,161.7309,162.3649,161.358,162.0945,54311.0
2016-08-04 15:20:00,173.91,174.44,173.81,174.22,72331.0,162.1411,162.6353,162.0479,162.4301,72331.0
2016-08-04 15:30:00,174.29,174.4,174.0,174.4,40228.0,162.4954,162.598,162.225,162.598,40228.0
2016-08-04 15:40:00,174.4,175.06,173.97,173.98,78552.0,162.598,163.2133,162.1971,162.2064,78552.0
2016-08-04 15:50:00,173.98,174.38,173.79,173.88,103720.0,162.2064,162.5793,162.0292,162.1131,103720.0
2016-08-05 09:30:00,174.34,175.35,173.83,174.67,30111.0,162.542,163.4837,162.0665,162.8497,30111.0
2016-08-05 09:40:00,174.74,174.95,173.86,173.86,14400.0,162.9149,163.1107,162.0945,162.0945,14400.0
2016-08-05 09:50:00,174.05,174.24,173.67,174.17,21140.0,162.2716,162.4488,161.9174,162.3835,21140.0
2016-08-05 10:00:00,174.05,174.37,173.85,174.18,24230.0,162.2716,162.57,162.0852,162.3928,24230.0
2016-08-05 10:10:00,174.16,178.04,174.0,178.0,206335.0,162.3742,165.9916,162.225,165.9543,206335.0
2016-08-05 10:20:00,178.0,179.9,177.0,178.93,162317.0,165.9543,167.7258,165.022,166.8214,162317.0
2016-08-05 10:30:00,178.83,180.91,178.41,180.6,155638.0,166.7282,168.6674,166.3366,168.3784,155638.0
2016-08-05 10:40:00,180.87,181.71,179.96,181.05,91641.0,168.6301,169.4133,167.7817,168.7979,91641.0
2016-08-05 10:50:00,181.12,181.4,180.72,180.96,41671.0,168.8632,169.1243,168.4903,168.714,41671.0
2016-08-05 11:00:00,180.97,181.3,179.2,179.51,50398.0,168.7234,169.031,167.0731,167.3622,50398.0
2016-08-05 11:10:00,179.36,179.68,179.23,179.32,43563.0,167.2223,167.5206,167.1011,167.185,43563.0
2016-08-05 11:20:00,179.38,180.0,179.32,179.49,43633.0,167.241,167.819,167.185,167.3435,43633.0
2016-08-05 11:30:00,179.49,179.82,179.31,179.34,30056.0,167.3435,167.6512,167.1757,167.2037,30056.0
2016-08-05 11:40:00,179.34,179.7,179.32,179.55,18474.0,167.2037,167.5393,167.185,167.3994,18474.0
2016-08-05 11:50:00,179.44,179.87,179.41,179.65,18193.0,167.2969,167.6978,167.2689,167.4927,18193.0
2016-08-05 12:00:00,179.55,179.55,179.0,179.0,21137.0,167.3994,167.3994,166.8867,166.8867,21137.0
2016-08-05 12:10:00,179.15,179.39,178.84,178.84,9677.0,167.0265,167.2503,166.7375,166.7375,9677.0
2016-08-05 12:20:00,178.89,179.01,178.41,178.57,32721.0,166.7841,166.896,166.3366,166.4858,32721.0
2016-08-05 12:30:00,178.63,178.92,178.4,178.77,8987.0,166.5417,166.8121,166.3273,166.6722,8987.0
2016-08-05 12:40:00,178.77,178.9,178.3,178.79,22790.0,166.6722,166.7934,166.234,166.6909,22790.0
2016-08-05 12:50:00,178.86,178.87,178.5,178.72,26863.0,166.7561,166.7655,166.4205,166.6256,26863.0
2016-08-05 13:00:00,178.65,178.94,178.5,178.5,15239.0,166.5604,166.8307,166.4205,166.4205,15239.0
2016-08-05 13:10:00,178.57,178.72,178.5,178.51,13480.0,166.4858,166.6256,166.4205,166.4298,13480.0
2016-08-05 13:20:00,178.55,178.84,178.51,178.84,10200.0,166.4671,166.7375,166.4298,166.7375,10200.0
2016-08-05 13:30:00,178.84,179.05,178.5,178.78,22516.0,166.7375,166.9333,166.4205,166.6816,22516.0
2016-08-05 13:40:00,178.75,179.03,178.5,178.55,29175.0,166.6536,166.9146,166.4205,166.4671,29175.0
2016-08-05 13:50:00,178.64,178.84,178.31,178.55,27828.0,166.551,166.7375,166.2434,166.4671,27828.0
2016-08-05 14:00:00,178.5,178.69,178.45,178.5,9045.0,166.4205,166.5976,166.3739,166.4205,9045.0
2016-08-05 14:10:00,178.46,178.6,178.41,178.46,11665.0,166.3832,166.5137,166.3366,166.3832,11665.0
2016-08-05 14:20:00,178.47,178.51,177.94,178.16,19456.0,166.3925,166.4298,165.8984,166.1035,19456.0
2016-08-05 14:30:00,178.18,179.14,178.17,179.08,37458.0,166.1222,167.0172,166.1128,166.9613,37458.0
2016-08-05 14:40:00,179.06,179.34,179.0,179.24,16549.0,166.9426,167.2037,166.8867,167.1104,16549.0
2016-08-05 14:50:00,179.28,179.33,178.36,179.02,41166.0,167.1477,167.1943,166.29,166.9053,41166.0
2016-08-05 15:00:00,179.03,179.26,178.77,178.92,19545.0,166.9146,167.1291,166.6722,166.8121,19545.0
2016-08-05 15:10:00,178.88,179.03,178.58,178.83,19212.0,166.7748,166.9146,166.4951,166.7282,19212.0
2016-08-05 15:20:00,178.81,178.86,178.6,178.66,21463.0,166.7095,166.7561,166.5137,166.5697,21463.0
2016-08-05 15:30:00,178.71,178.91,178.44,178.46,26342.0,166.6163,166.8028,166.3646,166.3832,26342.0
2016-08-05 15:40:00,178.52,178.99,178.46,178.9,52636.0,166.4391,166.8773,166.3832,166.7934,52636.0
2016-08-05 15:50:00,178.88,179.29,178.8,178.85,225936.0,166.7748,167.157,166.7002,166.7468,225936.0
2016-08-08 09:30:00,178.69,178.69,177.53,178.5,17661.0,166.5976,166.5976,165.5161,166.4205,17661.0
2016-08-08 09:40:00,178.75,178.85,178.34,178.5,20025.0,166.6536,166.7468,166.2713,166.4205,20025.0
2016-08-08 09:50:00,178.48,178.63,178.17,178.17,6100.0,166.4019,166.5417,166.1128,166.1128,6100.0
2016-08-08 10:00:00,178.25,178.32,177.93,178.15,13757.0,166.1874,166.2527,165.8891,166.0942,13757.0
2016-08-08 10:10:00,178.05,178.33,177.97,178.02,14127.0,166.001,166.262,165.9264,165.973,14127.0
2016-08-08 10:20:00,178.1,178.22,177.92,178.11,18108.0,166.0476,166.1595,165.8798,166.0569,18108.0
2016-08-08 10:30:00,178.14,179.21,178.11,179.06,10549.0,166.0849,167.0825,166.0569,166.9426,10549.0
2016-08-08 10:40:00,179.18,179.18,178.39,178.41,5566.0,167.0545,167.0545,166.3179,166.3366,5566.0
2016-08-08 10:50:00,178.29,178.55,178.23,178.5,20899.0,166.2247,166.4671,166.1688,166.4205,20899.0
2016-08-08 11:00:00,178.5,178.83,178.45,178.7,13418.0,166.4205,166.7282,166.3739,166.607,13418.0
2016-08-08 11:10:00,178.7,178.7,178.21,178.22,4279.0,166.607,166.607,166.1501,166.1595,4279.0
2016-08-08 11:20:00,178.22,178.22,177.82,178.15,9284.0,166.1595,166.1595,165.7865,166.0942,9284.0
2016-08-08 11:30:00,178.08,178.37,178.08,178.23,2700.0,166.0289,166.2993,166.0289,166.1688,2700.0
2016-08-08 11:40:00,178.23,178.29,177.97,178.04,5561.0,166.1688,166.2247,165.9264,165.9916,5561.0
2016-08-08 11:50:00,178.15,178.18,177.5,177.57,10673.0,166.0942,166.1222,165.4882,165.5534,10673.0
2016-08-08 12:00:00,177.62,178.14,177.62,178.1,9772.0,165.6001,166.0849,165.6001,166.0476,9772.0
2016-08-08 12:10:00,178.11,178.12,177.77,177.78,8559.0,166.0569,166.0662,165.7399,165.7492,8559.0
2016-08-08 12:20:00,178.03,178.03,177.8,178.01,1500.0,165.9823,165.9823,165.7679,165.9637,1500.0
2016-08-08 12:30:00,177.9,178.0,177.72,177.89,12638.0,165.8611,165.9543,165.6933,165.8518,12638.0
2016-08-08 12:40:00,177.82,177.88,177.69,177.81,10793.0,165.7865,165.8425,165.6653,165.7772,10793.0
2016-08-08 12:50:00,177.85,178.04,177.7,177.85,12999.0,165.8145,165.9916,165.6746,165.8145,12999.0
2016-08-08 13:00:00,177.75,177.93,177.75,177.89,8381.0,165.7213,165.8891,165.7213,165.8518,8381.0
2016-08-08 13:10:00,177.8,178.01,177.71,177.9,6564.0,165.7679,165.9637,165.684,165.8611,6564.0
2016-08-08 13:20:00,178.01,178.07,177.85,177.96,7106.0,165.9637,166.0196,165.8145,165.917,7106.0
2016-08-08 13:30:00,177.95,178.07,177.7,177.72,13333.0,165.9077,166.0196,165.6746,165.6933,13333.0
2016-08-08 13:40:00,177.77,177.94,177.69,177.78,7923.0,165.7399,165.8984,165.6653,165.7492,7923.0
2016-08-08 13:50:00,177.92,177.92,177.7,177.8,7554.0,165.8798,165.8798,165.6746,165.7679,7554.0
2016-08-08 14:00:00,177.76,177.92,177.68,177.75,8100.0,165.7306,165.8798,165.656,165.7213,8100.0
2016-08-08 14:10:00,177.75,177.9,177.51,177.75,26920.0,165.7213,165.8611,165.4975,165.7213,26920.0
2016-08-08 14:20:00,177.69,177.75,177.5,177.74,20684.0,165.6653,165.7213,165.4882,165.7119,20684.0
2016-08-08 14:30:00,177.66,177.91,177.5,177.75,9254.0,165.6373,165.8704,165.4882,165.7213,9254.0
2016-08-08 14:40:00,177.75,177.9,177.72,177.9,4920.0,165.7213,165.8611,165.6933,165.8611,4920.0
2016-08-08 14:50:00,177.88,177.9,177.76,177.82,6100.0,165.8425,165.8611,165.7306,165.7865,6100.0
2016-08-08 15:00:00,177.82,177.82,177.5,177.72,16660.0,165.7865,165.7865,165.4882,165.6933,16660.0
2016-08-08 15:10:00,177.71,177.78,177.53,177.73,31293.0,165.684,165.7492,165.5161,165.7026,31293.0
2016-08-08 15:20:00,177.74,177.74,177.6,177.69,20582.0,165.7119,165.7119,165.5814,165.6653,20582.0
2016-08-08 15:30:00,177.66,177.81,177.66,177.75,31380.0,165.6373,165.7772,165.6373,165.7213,31380.0
2016-08-08 15:40:00,177.73,178.04,177.71,177.99,49780.0,165.7026,165.9916,165.684,165.945,49780.0
2016-08-08 15:50:00,177.98,178.01,177.52,177.65,98601.0,165.9357,165.9637,165.5068,165.628,98601.0
2016-08-09 09:30:00,178.01,179.11,177.7,178.26,6584.0,165.9637,166.9892,165.6746,166.1967,6584.0
2016-08-09 09:40:00,178.02,178.35,177.52,177.6,12093.0,165.973,166.2807,165.5068,165.5814,12093.0
2016-08-09 09:50:00,177.5,178.07,177.5,177.97,3077.0,165.4882,166.0196,165.4882,165.9264,3077.0
2016-08-09 10:00:00,177.79,177.9,177.62,177.89,4039.0,165.7585,165.8611,165.6001,165.8518,4039.0
2016-08-09 10:10:00,177.87,178.04,177.6,177.6,3931.0,165.8331,165.9916,165.5814,165.5814,3931.0
2016-08-09 10:20:00,177.6,177.74,177.6,177.74,400.0,165.5814,165.7119,165.5814,165.7119,400.0
2016-08-09 10:30:00,177.72,177.84,177.52,177.69,4908.0,165.6933,165.8052,165.5068,165.6653,4908.0
2016-08-09 10:40:00,177.54,177.67,177.46,177.59,2198.0,165.5255,165.6467,165.4509,165.5721,2198.0
2016-08-09 10:50:00,177.57,177.61,177.38,177.52,15128.0,165.5534,165.5907,165.3763,165.5068,15128.0
2016-08-09 11:00:00,177.51,177.79,177.51,177.6,4170.0,165.4975,165.7585,165.4975,165.5814,4170.0
2016-08-09 11:10:00,177.74,177.89,177.63,177.81,2453.0,165.7119,165.8518,165.6094,165.7772,2453.0
2016-08-09 11:20:00,177.84,177.94,177.53,177.62,6013.0,165.8052,165.8984,165.5161,165.6001,6013.0
2016-08-09 11:30:00,177.53,177.68,177.4,177.67,4735.0,165.5161,165.656,165.3949,165.6467,4735.0
2016-08-09 11:40:00,177.57,177.65,177.4,177.5,8436.0,165.5534,165.628,165.3949,165.4882,8436.0
2016-08-09 11:50:00,177.42,177.84,177.41,177.55,11872.0,165.4136,165.8052,165.4043,165.5348,11872.0
2016-08-09 12:00:00,177.52,177.75,177.35,177.54,32546.0,165.5068,165.7213,165.3483,165.5255,32546.0
2016-08-09 12:10:00,177.71,177.72,177.57,177.58,1200.0,165.684,165.6933,165.5534,165.5628,1200.0
2016-08-09 12:20:00,177.65,177.66,177.42,177.42,4883.0,165.628,165.6373,165.4136,165.4136,4883.0
2016-08-09 12:30:00,177.5,177.55,177.4,177.43,2521.0,165.4882,165.5348,165.3949,165.4229,2521.0
2016-08-09 12:40:00,177.5,177.58,177.3,177.33,10433.0,165.4882,165.5628,165.3017,165.3297,10433.0
2016-08-09 12:50:00,177.3,177.3,177.0,177.22,3681.0,165.3017,165.3017,165.022,165.2271,3681.0
2016-08-09 13:00:00,177.01,177.15,177.01,177.15,300.0,165.0313,165.1619,165.0313,165.1619,300.0
2016-08-09 13:10:00,177.05,177.09,176.95,177.0,3724.0,165.0686,165.1059,164.9754,165.022,3724.0
2016-08-09 13:20:00,176.94,177.07,176.94,177.07,6715.0,164.9661,165.0873,164.9661,165.0873,6715.0
2016-08-09 13:30:00,177.09,177.15,176.91,177.0,3671.0,165.1059,165.1619,164.9381,165.022,3671.0
2016-08-09 13:40:00,176.94,177.1,176.9,176.92,5065.0,164.9661,165.1152,164.9288,164.9474,5065.0
2016-08-09 13:50:00,177.0,177.08,176.93,176.98,8216.0,165.022,165.0966,164.9567,165.0034,8216.0
2016-08-09 14:00:00,176.97,177.08,176.94,177.05,9700.0,164.994,165.0966,164.9661,165.0686,9700.0
2016-08-09 14:10:00,177.07,177.13,176.92,177.07,3519.0,165.0873,165.1432,164.9474,165.0873,3519.0
2016-08-09 14:20:00,176.99,177.07,176.83,176.95,19443.0,165.0127,165.0873,164.8635,164.9754,19443.0
2016-08-09 14:30:00,176.97,177.15,176.9,177.03,8046.0,164.994,165.1619,164.9288,165.05,8046.0
2016-08-09 14:40:00,177.11,177.21,176.88,176.97,2645.0,165.1246,165.2178,164.9101,164.994,2645.0
2016-08-09 14:50:00,176.97,177.19,176.97,177.06,12713.0,164.994,165.1992,164.994,165.078,12713.0
2016-08-09 15:00:00,177.04,177.21,177.0,177.19,1681.0,165.0593,165.2178,165.022,165.1992,1681.0
2016-08-09 15:10:00,177.24,177.27,177.01,177.03,2576.0,165.2458,165.2737,165.0313,165.05,2576.0
2016-08-09 15:20:00,177.04,177.25,176.99,177.21,6488.0,165.0593,165.2551,165.0127,165.2178,6488.0
2016-08-09 15:30:00,177.19,177.19,177.0,177.12,5009.0,165.1992,165.1992,165.022,165.1339,5009.0
2016-08-09 15:40:00,177.1,177.16,176.97,177.03,17217.0,165.1152,165.1712,164.994,165.05,17217.0
2016-08-09 15:50:00,176.97,177.39,176.96,177.14,64463.0,164.994,165.3856,164.9847,165.1525,64463.0
2016-08-10 09:30:00,176.98,176.98,176.58,176.95,3522.0,165.0034,165.0034,164.6304,164.9754,3522.0
2016-08-10 09:40:00,176.83,176.89,176.55,176.73,8213.0,164.8635,164.9195,164.6025,164.7703,8213.0
2016-08-10 09:50:00,176.51,176.57,176.39,176.4,12579.0,164.5652,164.6211,164.4533,164.4626,12579.0
2016-08-10 10:00:00,176.41,176.78,176.41,176.7,11159.0,164.4719,164.8169,164.4719,164.7423,11159.0
2016-08-10 10:10:00,176.75,177.01,176.65,176.84,11715.0,164.7889,165.0313,164.6957,164.8728,11715.0
2016-08-10 10:20:00,176.85,179.73,176.84,179.58,167328.0,164.8822,167.5673,164.8728,167.4274,167328.0
2016-08-10 10:30:00,179.63,180.24,178.8,179.12,181253.0,167.474,168.0428,166.7002,166.9985,181253.0
2016-08-10 10:40:00,179.17,179.5,178.83,179.5,22149.0,167.0452,167.3528,166.7282,167.3528,22149.0
2016-08-10 10:50:00,179.48,179.6,178.24,178.55,75604.0,167.3342,167.4461,166.1781,166.4671,75604.0
2016-08-10 11:00:00,178.5,179.03,178.43,178.68,14825.0,166.4205,166.9146,166.3552,166.5883,14825.0
2016-08-10 11:10:00,178.5,178.65,177.95,178.23,22835.0,166.4205,166.5604,165.9077,166.1688,22835.0
2016-08-10 11:20:00,178.22,179.16,178.1,179.14,25442.0,166.1595,167.0358,166.0476,167.0172,25442.0
2016-08-10 11:30:00,179.09,179.37,178.01,178.25,97959.0,166.9706,167.2316,165.9637,166.1874,97959.0
2016-08-10 11:40:00,178.44,179.38,178.18,179.38,16701.0,166.3646,167.241,166.1222,167.241,16701.0
2016-08-10 11:50:00,179.35,179.56,177.1,178.38,104407.0,167.213,167.4088,165.1152,166.3086,104407.0
2016-08-10 12:00:00,178.14,179.43,177.9,178.75,29995.0,166.0849,167.2876,165.8611,166.6536,29995.0
2016-08-10 12:10:00,178.79,179.47,178.78,178.87,15541.0,166.6909,167.3249,166.6816,166.7655,15541.0
2016-08-10 12:20:00,178.89,179.27,178.75,179.02,21587.0,166.7841,167.1384,166.6536,166.9053,21587.0
2016-08-10 12:30:00,179.01,179.26,178.91,178.95,34327.0,166.896,167.1291,166.8028,166.84,34327.0
2016-08-10 12:40:00,178.91,179.2,178.91,179.19,10633.0,166.8028,167.0731,166.8028,167.0638,10633.0
2016-08-10 12:50:00,179.15,179.48,179.14,179.3,38462.0,167.0265,167.3342,167.0172,167.1664,38462.0
2016-08-10 13:00:00,179.36,179.43,179.04,179.28,52573.0,167.2223,167.2876,166.924,167.1477,52573.0
2016-08-10 13:10:00,179.3,179.45,179.1,179.2,42311.0,167.1664,167.3062,166.9799,167.0731,42311.0
2016-08-10 13:20:00,179.15,179.28,178.81,179.08,28344.0,167.0265,167.1477,166.7095,166.9613,28344.0
2016-08-10 13:30:00,179.03,180.32,179.03,180.31,58689.0,166.9146,168.1173,166.9146,168.108,58689.0
2016-08-10 13:40:00,180.23,180.48,179.67,180.0,81673.0,168.0334,168.2665,167.5113,167.819,81673.0
2016-08-10 13:50:00,180.0,180.01,179.16,179.31,47237.0,167.819,167.8283,167.0358,167.1757,47237.0
2016-08-10 14:00:00,179.25,179.59,179.02,179.22,26137.0,167.1197,167.4367,166.9053,167.0918,26137.0
2016-08-10 14:10:00,179.17,179.34,179.03,179.25,15256.0,167.0452,167.2037,166.9146,167.1197,15256.0
2016-08-10 14:20:00,179.24,179.36,179.2,179.27,23092.0,167.1104,167.2223,167.0731,167.1384,23092.0
2016-08-10 14:30:00,179.3,179.43,179.16,179.18,30918.0,167.1664,167.2876,167.0358,167.0545,30918.0
2016-08-10 14:40:00,179.2,179.34,178.68,179.03,36752.0,167.0731,167.2037,166.5883,166.9146,36752.0
2016-08-10 14:50:00,179.0,179.1,178.45,178.52,43876.0,166.8867,166.9799,166.3739,166.4391,43876.0
2016-08-10 15:00:00,178.37,178.51,178.07,178.37,31977.0,166.2993,166.4298,166.0196,166.2993,31977.0
2016-08-10 15:10:00,178.39,178.77,178.31,178.32,23651.0,166.3179,166.6722,166.2434,166.2527,23651.0
2016-08-10 15:20:00,178.33,179.17,178.23,178.91,47919.0,166.262,167.0452,166.1688,166.8028,47919.0
2016-08-10 15:30:00,178.94,179.59,178.94,179.18,29800.0,166.8307,167.4367,166.8307,167.0545,29800.0
2016-08-10 15:40:00,179.19,179.74,179.14,179.74,50914.0,167.0638,167.5766,167.0172,167.5766,50914.0
2016-08-10 15:50:00,179.7,179.95,179.27,179.65,113269.0,167.5393,167.7724,167.1384,167.4927,113269.0
2016-08-11 09:30:00,180.0,180.39,179.5,179.75,11078.0,167.819,168.1826,167.3528,167.5859,11078.0
2016-08-11 09:40:00,179.74,180.36,179.74,180.03,20473.0,167.5766,168.1546,167.5766,167.847,20473.0
2016-08-11 09:50:00,179.98,180.03,179.07,179.26,11089.0,167.8003,167.847,166.9519,167.1291,11089.0
2016-08-11 10:00:00,179.24,179.59,178.9,178.9,8231.0,167.1104,167.4367,166.7934,166.7934,8231.0
2016-08-11 10:10:00,179.0,179.2,178.91,178.97,19550.0,166.8867,167.0731,166.8028,166.8587,19550.0
2016-08-11 10:20:00,178.99,179.4,178.99,179.4,8359.0,166.8773,167.2596,166.8773,167.2596,8359.0
2016-08-11 10:30:00,179.31,179.77,179.12,179.77,20017.0,167.1757,167.6046,166.9985,167.6046,20017.0
2016-08-11 10:40:00,179.75,179.97,179.5,179.56,19645.0,167.5859,167.791,167.3528,167.4088,19645.0
2016-08-11 10:50:00,179.64,179.84,179.5,179.72,2723.0,167.4834,167.6698,167.3528,167.5579,2723.0
2016-08-11 11:00:00,179.78,179.9,179.38,179.41,7080.0,167.6139,167.7258,167.241,167.2689,7080.0
2016-08-11 11:10:00,179.57,179.57,179.17,179.17,1900.0,167.4181,167.4181,167.0452,167.0452,1900.0
2016-08-11 11:20:00,179.18,179.55,179.16,179.27,7052.0,167.0545,167.3994,167.0358,167.1384,7052.0
2016-08-11 11:30:00,179.34,179.94,179.34,179.59,9034.0,167.2037,167.7631,167.2037,167.4367,9034.0
2016-08-11 11:40:00,179.59,179.7,179.38,179.39,3280.0,167.4367,167.5393,167.241,167.2503,3280.0
2016-08-11 11:50:00,179.54,179.74,179.33,179.62,6798.0,167.3901,167.5766,167.1943,167.4647,6798.0
2016-08-11 12:00:00,179.66,179.71,179.2,179.55,46519.0,167.502,167.5486,167.0731,167.3994,46519.0
2016-08-11 12:10:00,179.62,179.85,179.43,179.65,14303.0,167.4647,167.6791,167.2876,167.4927,14303.0
2016-08-11 12:20:00,179.65,179.97,179.52,179.87,17249.0,167.4927,167.791,167.3715,167.6978,17249.0
2016-08-11 12:30:00,179.84,179.87,179.66,179.83,16995.0,167.6698,167.6978,167.502,167.6605,16995.0
2016-08-11 12:40:00,179.84,180.03,179.77,179.83,19265.0,167.6698,167.847,167.6046,167.6605,19265.0
2016-08-11 12:50:00,179.8,179.92,179.59,179.68,27475.0,167.6325,167.7444,167.4367,167.5206,27475.0
2016-08-11 13:00:00,179.66,180.14,179.65,180.02,26355.0,167.502,167.9495,167.4927,167.8376,26355.0
2016-08-11 13:10:00,180.01,180.09,179.86,179.88,16062.0,167.8283,167.9029,167.6885,167.7071,16062.0
2016-08-11 13:20:00,179.88,179.98,179.5,179.71,38107.0,167.7071,167.8003,167.3528,167.5486,38107.0
2016-08-11 13:30:00,179.67,179.81,179.67,179.8,1200.0,167.5113,167.6419,167.5113,167.6325,1200.0
2016-08-11 13:40:00,179.89,180.06,179.89,179.96,7437.0,167.7164,167.8749,167.7164,167.7817,7437.0
2016-08-11 13:50:00,179.96,180.08,179.9,179.9,9621.0,167.7817,167.8936,167.7258,167.7258,9621.0
2016-08-11 14:00:00,179.84,180.19,179.84,179.9,20500.0,167.6698,167.9961,167.6698,167.7258,20500.0
2016-08-11 14:10:00,179.96,180.25,179.85,179.88,14375.0,167.7817,168.0521,167.6791,167.7071,14375.0
2016-08-11 14:20:00,179.71,180.11,179.71,179.95,10027.0,167.5486,167.9215,167.5486,167.7724,10027.0
2016-08-11 14:30:00,179.88,180.04,179.84,179.93,3600.0,167.7071,167.8563,167.6698,167.7537,3600.0
2016-08-11 14:40:00,179.89,179.91,179.81,179.88,9976.0,167.7164,167.7351,167.6419,167.7071,9976.0
2016-08-11 14:50:00,179.88,180.0,179.84,179.99,7101.0,167.7071,167.819,167.6698,167.8097,7101.0
2016-08-11 15:00:00,179.94,179.99,179.91,179.91,2599.0,167.7631,167.8097,167.7351,167.7351,2599.0
2016-08-11 15:10:00,179.98,180.08,179.95,179.97,32388.0,167.8003,167.8936,167.7724,167.791,32388.0
2016-08-11 15:20:00,180.0,180.04,179.8,180.04,14512.0,167.819,167.8563,167.6325,167.8563,14512.0
2016-08-11 15:30:00,179.96,180.04,179.87,180.04,9985.0,167.7817,167.8563,167.6978,167.8563,9985.0
2016-08-11 15:40:00,180.04,180.18,179.91,179.97,22052.0,167.8563,167.9868,167.7351,167.791,22052.0
2016-08-11 15:50:00,179.97,180.37,179.61,179.99,158168.0,167.791,168.164,167.4554,167.8097,158168.0
2016-08-12 09:30:00,178.93,180.13,178.53,179.45,18804.0,166.8214,167.9402,166.4485,167.3062,18804.0
2016-08-12 09:40:00,179.62,180.39,179.62,180.09,11705.0,167.4647,168.1826,167.4647,167.9029,11705.0
2016-08-12 09:50:00,180.1,180.74,179.99,180.63,14261.0,167.9122,168.5089,167.8097,168.4064,14261.0
2016-08-12 10:00:00,180.63,180.9,180.41,180.59,21042.0,168.4064,168.6581,168.2012,168.3691,21042.0
2016-08-12 10:10:00,180.57,180.85,180.12,180.85,41421.0,168.3504,168.6115,167.9309,168.6115,41421.0
2016-08-12 10:20:00,180.86,181.65,180.74,181.2,19433.0,168.6208,169.3573,168.5089,168.9378,19433.0
2016-08-12 10:30:00,181.12,181.69,181.12,181.22,12994.0,168.8632,169.3946,168.8632,168.9564,12994.0
2016-08-12 10:40:00,181.05,181.27,180.64,181.22,10946.0,168.7979,169.003,168.4157,168.9564,10946.0
2016-08-12 10:50:00,181.37,182.85,181.0,182.85,98810.0,169.0963,170.4761,168.7513,170.4761,98810.0
2016-08-12 11:00:00,182.66,183.49,182.02,182.29,73474.0,170.299,171.0728,169.7023,169.954,73474.0
2016-08-12 11:10:00,182.24,182.53,181.77,182.0,27010.0,169.9074,170.1778,169.4692,169.6836,27010.0
2016-08-12 11:20:00,182.07,182.14,181.74,181.91,7202.0,169.7489,169.8142,169.4412,169.5997,7202.0
2016-08-12 11:30:00,181.87,182.24,181.78,182.15,6890.0,169.5624,169.9074,169.4785,169.8235,6890.0
2016-08-12 11:40:00,182.16,182.17,181.9,182.01,10000.0,169.8328,169.8421,169.5904,169.693,10000.0
2016-08-12 11:50:00,181.94,181.97,181.62,181.69,3808.0,169.6277,169.6557,169.3294,169.3946,3808.0
2016-08-12 12:00:00,181.81,181.9,181.66,181.81,8988.0,169.5065,169.5904,169.3667,169.5065,8988.0
2016-08-12 12:10:00,181.66,181.99,181.66,181.76,4330.0,169.3667,169.6743,169.3667,169.4599,4330.0
2016-08-12 12:20:00,181.66,181.75,181.39,181.75,6700.0,169.3667,169.4506,169.1149,169.4506,6700.0
2016-08-12 12:30:00,181.74,181.75,181.31,181.48,25954.0,169.4412,169.4506,169.0403,169.1988,25954.0
2016-08-12 12:40:00,181.44,181.53,181.26,181.34,21711.0,169.1615,169.2455,168.9937,169.0683,21711.0
2016-08-12 12:50:00,181.35,181.47,181.18,181.24,24022.0,169.0776,169.1895,168.9191,168.9751,24022.0
2016-08-12 13:00:00,181.26,181.35,180.69,180.94,33433.0,168.9937,169.0776,168.4623,168.6954,33433.0
2016-08-12 13:10:00,181.05,181.15,180.87,180.95,12706.0,168.7979,168.8912,168.6301,168.7047,12706.0
2016-08-12 13:20:00,181.15,181.15,180.91,180.97,9560.0,168.8912,168.8912,168.6674,168.7234,9560.0
2016-08-12 13:30:00,181.12,181.23,180.95,181.01,48360.0,168.8632,168.9658,168.7047,168.7606,48360.0
2016-08-12 13:40:00,181.03,181.27,180.97,181.16,51227.0,168.7793,169.003,168.7234,168.9005,51227.0
2016-08-12 13:50:00,181.17,181.58,181.09,181.34,17217.0,168.9098,169.2921,168.8352,169.0683,17217.0
2016-08-12 14:00:00,181.28,181.44,181.0,181.05,42711.0,169.0124,169.1615,168.7513,168.7979,42711.0
2016-08-12 14:10:00,181.08,181.11,181.0,181.02,33666.0,168.8259,168.8539,168.7513,168.77,33666.0
2016-08-12 14:20:00,181.01,181.39,180.98,181.2,31998.0,168.7606,169.1149,168.7327,168.9378,31998.0
2016-08-12 14:30:00,181.33,181.49,181.08,181.27,8081.0,169.059,169.2082,168.8259,169.003,8081.0
2016-08-12 14:40:00,181.27,181.38,181.2,181.3,5400.0,169.003,169.1056,168.9378,169.031,5400.0
2016-08-12 14:50:00,181.3,181.46,180.96,181.27,25291.0,169.031,169.1802,168.714,169.003,25291.0
2016-08-12 15:00:00,181.07,181.1,180.73,180.77,10938.0,168.8166,168.8446,168.4996,168.5369,10938.0
2016-08-12 15:10:00,180.9,180.96,180.68,180.86,7484.0,168.6581,168.714,168.453,168.6208,7484.0
2016-08-12 15:20:00,180.79,180.87,180.7,180.87,7786.0,168.5555,168.6301,168.4716,168.6301,7786.0
2016-08-12 15:30:00,180.83,181.33,180.73,181.09,16957.0,168.5928,169.059,168.4996,168.8352,16957.0
2016-08-12 15:40:00,181.07,181.92,181.02,181.47,38676.0,168.8166,169.6091,168.77,169.1895,38676.0
2016-08-12 15:50:00,181.42,181.45,180.64,180.83,115189.0,169.1429,169.1709,168.4157,168.5928,115189.0
2016-08-15 09:30:00,180.86,181.53,180.1,180.4,31064.0,168.6208,169.2455,167.9122,168.1919,31064.0
2016-08-15 09:40:00,180.57,180.65,179.8,180.0,11014.0,168.3504,168.425,167.6325,167.819,11014.0
2016-08-15 09:50:00,180.01,180.13,179.85,180.13,6846.0,167.8283,167.9402,167.6791,167.9402,6846.0
2016-08-15 10:00:00,180.17,180.4,179.77,179.77,20811.0,167.9775,168.1919,167.6046,167.6046,20811.0
2016-08-15 10:10:00,179.9,179.98,179.67,179.87,5240.0,167.7258,167.8003,167.5113,167.6978,5240.0
2016-08-15 10:20:00,179.91,179.99,179.53,179.53,2200.0,167.7351,167.8097,167.3808,167.3808,2200.0
2016-08-15 10:30:00,179.64,179.69,179.4,179.4,4897.0,167.4834,167.53,167.2596,167.2596,4897.0
2016-08-15 10:40:00,179.3,179.59,179.27,179.41,12145.0,167.1664,167.4367,167.1384,167.2689,12145.0
2016-08-15 10:50:00,179.48,179.75,179.47,179.57,7900.0,167.3342,167.5859,167.3249,167.4181,7900.0
2016-08-15 11:00:00,179.72,179.96,179.59,179.86,3106.0,167.5579,167.7817,167.4367,167.6885,3106.0
2016-08-15 11:10:00,179.86,179.9,179.73,179.81,1600.0,167.6885,167.7258,167.5673,167.6419,1600.0
2016-08-15 11:20:00,179.77,180.01,179.77,179.93,7100.0,167.6046,167.8283,167.6046,167.7537,7100.0
2016-08-15 11:30:00,180.01,180.08,179.84,180.06,3938.0,167.8283,167.8936,167.6698,167.8749,3938.0
2016-08-15 11:40:00,180.1,180.48,180.03,180.48,4400.0,167.9122,168.2665,167.847,168.2665,4400.0
2016-08-15 11:50:00,180.34,180.51,179.99,179.99,6839.0,168.136,168.2945,167.8097,167.8097,6839.0
2016-08-15 12:00:00,179.95,180.17,179.89,180.09,3131.0,167.7724,167.9775,167.7164,167.9029,3131.0
2016-08-15 12:10:00,180.02,180.08,179.82,179.97,3666.0,167.8376,167.8936,167.6512,167.791,3666.0
2016-08-15 12:20:00,179.94,179.99,179.81,179.86,2601.0,167.7631,167.8097,167.6419,167.6885,2601.0
2016-08-15 12:30:00,179.81,179.92,179.7,179.71,3529.0,167.6419,167.7444,167.5393,167.5486,3529.0
2016-08-15 12:40:00,179.73,179.89,179.67,179.8,7527.0,167.5673,167.7164,167.5113,167.6325,7527.0
2016-08-15 12:50:00,179.83,179.94,179.67,179.67,3710.0,167.6605,167.7631,167.5113,167.5113,3710.0
2016-08-15 13:00:00,179.66,179.88,179.54,179.81,2586.0,167.502,167.7071,167.3901,167.6419,2586.0
2016-08-15 13:10:00,179.77,179.88,179.61,179.62,2130.0,167.6046,167.7071,167.4554,167.4647,2130.0
2016-08-15 13:20:00,179.82,179.88,179.66,179.82,2460.0,167.6512,167.7071,167.502,167.6512,2460.0
2016-08-15 13:30:00,179.75,180.08,179.68,180.08,5103.0,167.5859,167.8936,167.5206,167.8936,5103.0
2016-08-15 13:40:00,179.96,179.96,179.77,179.85,7544.0,167.7817,167.7817,167.6046,167.6791,7544.0
2016-08-15 13:50:00,179.82,179.99,179.8,179.95,8835.0,167.6512,167.8097,167.6325,167.7724,8835.0
2016-08-15 14:00:00,179.91,180.23,179.89,180.0,3201.0,167.7351,168.0334,167.7164,167.819,3201.0
2016-08-15 14:10:00,180.06,180.06,179.92,180.05,3192.0,167.8749,167.8749,167.7444,167.8656,3192.0
2016-08-15 14:20:00,180.05,180.05,179.37,179.52,65197.0,167.8656,167.8656,167.2316,167.3715,65197.0
2016-08-15 14:30:00,179.53,179.64,179.21,179.4,12071.0,167.3808,167.4834,167.0825,167.2596,12071.0
2016-08-15 14:40:00,179.32,179.32,179.0,179.0,9879.0,167.185,167.185,166.8867,166.8867,9879.0
2016-08-15 14:50:00,179.01,179.04,178.66,178.73,21796.0,166.896,166.924,166.5697,166.6349,21796.0
2016-08-15 15:00:00,178.76,178.97,178.58,178.58,8337.0,166.6629,166.8587,166.4951,166.4951,8337.0
2016-08-15 15:10:00,178.71,178.71,178.28,178.34,15748.0,166.6163,166.6163,166.2154,166.2713,15748.0
2016-08-15 15:20:00,178.34,178.62,178.33,178.43,24588.0,166.2713,166.5324,166.262,166.3552,24588.0
2016-08-15 15:30:00,178.42,178.71,178.42,178.66,20329.0,166.3459,166.6163,166.3459,166.5697,20329.0
2016-08-15 15:40:00,178.69,179.15,178.62,179.14,25454.0,166.5976,167.0265,166.5324,167.0172,25454.0
2016-08-15 15:50:00,179.01,179.82,179.01,179.63,82213.0,166.896,167.6512,166.896,167.474,82213.0
2016-08-16 09:30:00,179.42,179.42,178.25,178.66,8190.0,167.2782,167.2782,166.1874,166.5697,8190.0
2016-08-16 09:40:00,178.59,178.61,178.26,178.28,3100.0,166.5044,166.5231,166.1967,166.2154,3100.0
2016-08-16 09:50:00,178.28,178.39,178.13,178.29,4498.0,166.2154,166.3179,166.0755,166.2247,4498.0
2016-08-16 10:00:00,178.22,178.22,177.73,177.81,7203.0,166.1595,166.1595,165.7026,165.7772,7203.0
2016-08-16 10:10:00,177.82,177.96,177.8,177.87,2537.0,165.7865,165.917,165.7679,165.8331,2537.0
2016-08-16 10:20:00,177.86,178.0,177.63,177.9,16144.0,165.8238,165.9543,165.6094,165.8611,16144.0
2016-08-16 10:30:00,177.92,178.18,177.84,178.18,3400.0,165.8798,166.1222,165.8052,166.1222,3400.0
2016-08-16 10:40:00,178.14,178.29,177.85,178.23,7716.0,166.0849,166.2247,165.8145,166.1688,7716.0
2016-08-16 10:50:00,178.22,178.45,178.05,178.23,21417.0,166.1595,166.3739,166.001,166.1688,21417.0
2016-08-16 11:00:00,178.32,178.5,178.13,178.41,12229.0,166.2527,166.4205,166.0755,166.3366,12229.0
2016-08-16 11:10:00,178.41,178.67,178.34,178.54,11945.0,166.3366,166.579,166.2713,166.4578,11945.0
2016-08-16 11:20:00,178.58,178.85,178.43,178.85,4570.0,166.4951,166.7468,166.3552,166.7468,4570.0
2016-08-16 11:30:00,178.79,178.92,178.61,178.61,2765.0,166.6909,166.8121,166.5231,166.5231,2765.0
2016-08-16 11:40:00,178.67,178.8,178.6,178.8,2900.0,166.579,166.7002,166.5137,166.7002,2900.0
2016-08-16 11:50:00,178.81,178.81,178.59,178.68,2451.0,166.7095,166.7095,166.5044,166.5883,2451.0
2016-08-16 12:00:00,178.66,178.66,178.39,178.5,1314.0,166.5697,166.5697,166.3179,166.4205,1314.0
2016-08-16 12:10:00,178.42,178.56,178.39,178.43,1300.0,166.3459,166.4764,166.3179,166.3552,1300.0
2016-08-16 12:20:00,178.46,178.62,178.34,178.53,3129.0,166.3832,166.5324,166.2713,166.4485,3129.0
2016-08-16 12:30:00,178.46,178.47,178.35,178.38,1000.0,166.3832,166.3925,166.2807,166.3086,1000.0
2016-08-16 12:40:00,178.35,178.63,178.35,178.62,1042.0,166.2807,166.5417,166.2807,166.5324,1042.0
2016-08-16 12:50:00,178.59,178.67,178.53,178.55,3901.0,166.5044,166.579,166.4485,166.4671,3901.0
2016-08-16 13:00:00,178.51,178.74,178.47,178.66,4737.0,166.4298,166.6443,166.3925,166.5697,4737.0
2016-08-16 13:10:00,178.72,178.72,178.39,178.42,3700.0,166.6256,166.6256,166.3179,166.3459,3700.0
2016-08-16 13:20:00,178.59,178.59,178.39,178.51,4589.0,166.5044,166.5044,166.3179,166.4298,4589.0
2016-08-16 13:30:00,178.43,178.47,178.26,178.26,3800.0,166.3552,166.3925,166.1967,166.1967,3800.0
2016-08-16 13:40:00,178.31,178.43,178.15,178.37,4002.0,166.2434,166.3552,166.0942,166.2993,4002.0
2016-08-16 13:50:00,178.3,178.42,178.27,178.31,2000.0,166.234,166.3459,166.2061,166.2434,2000.0
2016-08-16 14:00:00,178.49,178.54,178.18,178.18,2485.0,166.4112,166.4578,166.1222,166.1222,2485.0
2016-08-16 14:10:00,178.16,178.18,177.75,177.79,14553.0,166.1035,166.1222,165.7213,165.7585,14553.0
2016-08-16 14:20:00,177.83,178.11,177.62,177.94,12500.0,165.7958,166.0569,165.6001,165.8984,12500.0
2016-08-16 14:30:00,177.91,178.16,177.66,178.03,30279.0,165.8704,166.1035,165.6373,165.9823,30279.0
2016-08-16 14:40:00,178.25,178.4,177.94,178.11,46537.0,166.1874,166.3273,165.8984,166.0569,46537.0
2016-08-16 14:50:00,178.19,179.78,178.14,179.67,42780.0,166.1315,167.6139,166.0849,167.5113,42780.0
2016-08-16 15:00:00,179.67,180.07,179.51,180.07,10721.0,167.5113,167.8843,167.3622,167.8843,10721.0
2016-08-16 15:10:00,180.08,180.32,179.77,180.21,30287.0,167.8936,168.1173,167.6046,168.0148,30287.0
2016-08-16 15:20:00,180.21,180.79,179.98,179.98,27260.0,168.0148,168.5555,167.8003,167.8003,27260.0
2016-08-16 15:30:00,179.99,180.16,179.66,179.96,36376.0,167.8097,167.9682,167.502,167.7817,36376.0
2016-08-16 15:40:00,179.98,180.1,179.67,179.87,35030.0,167.8003,167.9122,167.5113,167.6978,35030.0
2016-08-16 15:50:00,179.75,180.02,179.58,179.64,46715.0,167.5859,167.8376,167.4274,167.4834,46715.0
2016-08-17 09:30:00,180.34,180.4,179.01,180.24,29035.0,168.136,168.1919,166.896,168.0428,29035.0
2016-08-17 09:40:00,179.68,180.0,179.57,179.69,2700.0,167.5206,167.819,167.4181,167.53,2700.0
2016-08-17 09:50:00,179.73,179.85,179.6,179.6,1800.0,167.5673,167.6791,167.4461,167.4461,1800.0
2016-08-17 10:00:00,179.6,179.7,179.03,179.11,2819.0,167.4461,167.5393,166.9146,166.9892,2819.0
2016-08-17 10:10:00,179.02,179.2,178.65,178.8,12646.0,166.9053,167.0731,166.5604,166.7002,12646.0
2016-08-17 10:20:00,178.82,179.05,178.69,178.77,16268.0,166.7188,166.9333,166.5976,166.6722,16268.0
2016-08-17 10:30:00,178.88,179.01,178.65,178.75,31358.0,166.7748,166.896,166.5604,166.6536,31358.0
2016-08-17 10:40:00,178.81,179.03,178.67,178.67,12818.0,166.7095,166.9146,166.579,166.579,12818.0
2016-08-17 10:50:00,178.83,179.16,178.67,179.07,20812.0,166.7282,167.0358,166.579,166.9519,20812.0
2016-08-17 11:00:00,179.1,179.14,178.86,179.11,18420.0,166.9799,167.0172,166.7561,166.9892,18420.0
2016-08-17 11:10:00,179.04,179.18,178.76,179.04,14420.0,166.924,167.0545,166.6629,166.924,14420.0
2016-08-17 11:20:00,179.06,179.06,178.84,178.96,13103.0,166.9426,166.9426,166.7375,166.8494,13103.0
2016-08-17 11:30:00,178.83,178.99,178.46,178.46,3202.0,166.7282,166.8773,166.3832,166.3832,3202.0
2016-08-17 11:40:00,178.36,178.65,178.26,178.63,3500.0,166.29,166.5604,166.1967,166.5417,3500.0
2016-08-17 11:50:00,178.59,178.74,178.47,178.48,8440.0,166.5044,166.6443,166.3925,166.4019,8440.0
2016-08-17 12:00:00,178.56,178.57,178.34,178.44,4089.0,166.4764,166.4858,166.2713,166.3646,4089.0
2016-08-17 12:10:00,178.54,178.61,178.41,178.5,4076.0,166.4578,166.5231,166.3366,166.4205,4076.0
2016-08-17 12:20:00,178.51,178.79,178.41,178.5,9529.0,166.4298,166.6909,166.3366,166.4205,9529.0
2016-08-17 12:30:00,178.53,178.8,178.53,178.61,2770.0,166.4485,166.7002,166.4485,166.5231,2770.0
2016-08-17 12:40:00,178.62,178.72,178.48,178.53,6563.0,166.5324,166.6256,166.4019,166.4485,6563.0
2016-08-17 12:50:00,178.69,178.75,178.47,178.5,3922.0,166.5976,166.6536,166.3925,166.4205,3922.0
2016-08-17 13:00:00,178.52,178.62,178.42,178.62,4400.0,166.4391,166.5324,166.3459,166.5324,4400.0
2016-08-17 13:10:00,178.56,178.63,178.4,178.47,21400.0,166.4764,166.5417,166.3273,166.3925,21400.0
2016-08-17 13:20:00,178.49,178.61,178.45,178.55,19026.0,166.4112,166.5231,166.3739,166.4671,19026.0
2016-08-17 13:30:00,178.51,178.75,178.49,178.7,34024.0,166.4298,166.6536,166.4112,166.607,34024.0
2016-08-17 13:40:00,178.7,178.8,178.67,178.71,5800.0,166.607,166.7002,166.579,166.6163,5800.0
2016-08-17 13:50:00,178.65,178.66,178.43,178.51,7245.0,166.5604,166.5697,166.3552,166.4298,7245.0
2016-08-17 14:00:00,178.47,178.86,178.12,178.7,24640.0,166.3925,166.7561,166.0662,166.607,24640.0
2016-08-17 14:10:00,178.7,178.87,178.53,178.79,4346.0,166.607,166.7655,166.4485,166.6909,4346.0
2016-08-17 14:20:00,178.79,178.81,178.68,178.81,2556.0,166.6909,166.7095,166.5883,166.7095,2556.0
2016-08-17 14:30:00,178.82,178.88,178.61,178.82,4299.0,166.7188,166.7748,166.5231,166.7188,4299.0
2016-08-17 14:40:00,178.95,179.33,178.79,179.04,26296.0,166.84,167.1943,166.6909,166.924,26296.0
2016-08-17 14:50:00,179.06,179.33,179.03,179.23,3008.0,166.9426,167.1943,166.9146,167.1011,3008.0
2016-08-17 15:00:00,179.36,179.41,179.04,179.08,14670.0,167.2223,167.2689,166.924,166.9613,14670.0
2016-08-17 15:10:00,179.03,179.27,178.94,179.25,29626.0,166.9146,167.1384,166.8307,167.1197,29626.0
2016-08-17 15:20:00,179.12,179.4,178.98,179.11,30461.0,166.9985,167.2596,166.868,166.9892,30461.0
2016-08-17 15:30:00,179.13,179.32,178.93,179.21,13265.0,167.0079,167.185,166.8214,167.0825,13265.0
2016-08-17 15:40:00,179.31,179.32,178.93,178.93,37906.0,167.1757,167.185,166.8214,166.8214,37906.0
2016-08-17 15:50:00,178.94,179.18,178.84,178.91,127002.0,166.8307,167.0545,166.7375,166.8028,127002.0
2016-08-18 09:30:00,178.47,179.89,178.47,179.34,23456.0,166.3925,167.7164,166.3925,167.2037,23456.0
2016-08-18 09:40:00,179.39,179.95,179.15,179.89,48668.0,167.2503,167.7724,167.0265,167.7164,48668.0
2016-08-18 09:50:00,179.88,180.07,179.58,180.0,43063.0,167.7071,167.8843,167.4274,167.819,43063.0
2016-08-18 10:00:00,179.92,180.0,179.71,179.85,30593.0,167.7444,167.819,167.5486,167.6791,30593.0
2016-08-18 10:10:00,179.85,180.0,179.71,179.87,21714.0,167.6791,167.819,167.5486,167.6978,21714.0
2016-08-18 10:20:00,179.84,179.85,179.27,179.4,22165.0,167.6698,167.6791,167.1384,167.2596,22165.0
2016-08-18 10:30:00,179.4,179.54,179.09,179.16,12940.0,167.2596,167.3901,166.9706,167.0358,12940.0
2016-08-18 10:40:00,179.31,179.44,179.06,179.28,36478.0,167.1757,167.2969,166.9426,167.1477,36478.0
2016-08-18 10:50:00,179.28,179.48,179.23,179.42,8850.0,167.1477,167.3342,167.1011,167.2782,8850.0
2016-08-18 11:00:00,179.44,179.5,179.13,179.39,17852.0,167.2969,167.3528,167.0079,167.2503,17852.0
2016-08-18 11:10:00,179.46,179.56,179.33,179.5,21983.0,167.3155,167.4088,167.1943,167.3528,21983.0
2016-08-18 11:20:00,179.5,179.51,179.21,179.34,11820.0,167.3528,167.3622,167.0825,167.2037,11820.0
2016-08-18 11:30:00,179.36,179.56,179.21,179.49,13845.0,167.2223,167.4088,167.0825,167.3435,13845.0
2016-08-18 11:40:00,179.44,179.52,179.31,179.43,13617.0,167.2969,167.3715,167.1757,167.2876,13617.0
2016-08-18 11:50:00,179.43,179.54,179.39,179.41,10761.0,167.2876,167.3901,167.2503,167.2689,10761.0
2016-08-18 12:00:00,179.42,179.51,179.4,179.47,2700.0,167.2782,167.3622,167.2596,167.3249,2700.0
2016-08-18 12:10:00,179.46,179.52,179.41,179.44,12000.0,167.3155,167.3715,167.2689,167.2969,12000.0
2016-08-18 12:20:00,179.48,179.52,179.38,179.45,4640.0,167.3342,167.3715,167.241,167.3062,4640.0
2016-08-18 12:30:00,179.41,179.47,179.32,179.47,6480.0,167.2689,167.3249,167.185,167.3249,6480.0
2016-08-18 12:40:00,179.48,179.49,179.4,179.49,3613.0,167.3342,167.3435,167.2596,167.3435,3613.0
2016-08-18 12:50:00,179.47,179.47,179.4,179.43,4600.0,167.3249,167.3249,167.2596,167.2876,4600.0
2016-08-18 13:00:00,179.44,179.49,179.36,179.36,5962.0,167.2969,167.3435,167.2223,167.2223,5962.0
2016-08-18 13:10:00,179.37,179.46,179.36,179.36,6702.0,167.2316,167.3155,167.2223,167.2223,6702.0
2016-08-18 13:20:00,179.36,179.44,179.3,179.36,1200.0,167.2223,167.2969,167.1664,167.2223,1200.0
2016-08-18 13:30:00,179.37,179.4,179.14,179.25,15451.0,167.2316,167.2596,167.0172,167.1197,15451.0
2016-08-18 13:40:00,179.18,179.24,178.92,179.17,10279.0,167.0545,167.1104,166.8121,167.0452,10279.0
2016-08-18 13:50:00,179.25,179.28,179.06,179.14,18600.0,167.1197,167.1477,166.9426,167.0172,18600.0
2016-08-18 14:00:00,179.1,179.25,179.01,179.19,5672.0,166.9799,167.1197,166.896,167.0638,5672.0
2016-08-18 14:10:00,179.2,179.31,179.11,179.26,5283.0,167.0731,167.1757,166.9892,167.1291,5283.0
2016-08-18 14:20:00,179.27,179.27,179.13,179.19,4847.0,167.1384,167.1384,167.0079,167.0638,4847.0
2016-08-18 14:30:00,179.2,179.23,179.05,179.2,3700.0,167.0731,167.1011,166.9333,167.0731,3700.0
2016-08-18 14:40:00,179.15,179.15,178.93,179.0,16387.0,167.0265,167.0265,166.8214,166.8867,16387.0
2016-08-18 14:50:00,179.03,179.07,178.62,178.75,6396.0,166.9146,166.9519,166.5324,166.6536,6396.0
2016-08-18 15:00:00,178.78,178.99,178.69,178.86,30030.0,166.6816,166.8773,166.5976,166.7561,30030.0
2016-08-18 15:10:00,178.86,178.95,178.72,178.8,16649.0,166.7561,166.84,166.6256,166.7002,16649.0
2016-08-18 15:20:00,178.8,178.86,178.73,178.85,29325.0,166.7002,166.7561,166.6349,166.7468,29325.0
2016-08-18 15:30:00,178.88,179.39,178.77,179.3,21852.0,166.7748,167.2503,166.6722,167.1664,21852.0
2016-08-18 15:40:00,179.35,179.48,179.09,179.34,45172.0,167.213,167.3342,166.9706,167.2037,45172.0
2016-08-18 15:50:00,179.3,179.52,179.28,179.46,69190.0,167.1664,167.3715,167.1477,167.3155,69190.0
2016-08-19 09:30:00,178.96,179.85,178.71,178.96,31611.0,166.8494,167.6791,166.6163,166.8494,31611.0
2016-08-19 09:40:00,179.18,179.18,178.71,178.89,2384.0,167.0545,167.0545,166.6163,166.7841,2384.0
2016-08-19 09:50:00,178.63,178.79,178.35,178.47,8414.0,166.5417,166.6909,166.2807,166.3925,8414.0
2016-08-19 10:00:00,178.49,178.54,178.1,178.18,5095.0,166.4112,166.4578,166.0476,166.1222,5095.0
2016-08-19 10:10:00,178.08,178.54,178.08,178.15,3744.0,166.0289,166.4578,166.0289,166.0942,3744.0
2016-08-19 10:20:00,178.54,178.54,178.01,178.34,22692.0,166.4578,166.4578,165.9637,166.2713,22692.0
2016-08-19 10:30:00,178.33,178.6,178.33,178.4,7516.0,166.262,166.5137,166.262,166.3273,7516.0
2016-08-19 10:40:00,178.39,178.49,178.24,178.45,3500.0,166.3179,166.4112,166.1781,166.3739,3500.0
2016-08-19 10:50:00,178.44,178.44,178.25,178.25,4780.0,166.3646,166.3646,166.1874,166.1874,4780.0
2016-08-19 11:00:00,178.3,178.56,178.3,178.55,3523.0,166.234,166.4764,166.234,166.4671,3523.0
2016-08-19 11:10:00,178.36,178.55,178.16,178.33,6309.0,166.29,166.4671,166.1035,166.262,6309.0
2016-08-19 11:20:00,178.34,178.45,178.25,178.35,3835.0,166.2713,166.3739,166.1874,166.2807,3835.0
2016-08-19 11:30:00,178.45,178.45,178.21,178.43,3059.0,166.3739,166.3739,166.1501,166.3552,3059.0
2016-08-19 11:40:00,178.25,178.45,178.21,178.33,5283.0,166.1874,166.3739,166.1501,166.262,5283.0
2016-08-19 11:50:00,178.35,178.5,178.35,178.46,1362.0,166.2807,166.4205,166.2807,166.3832,1362.0
2016-08-19 12:00:00,178.59,178.73,178.36,178.4,2480.0,166.5044,166.6349,166.29,166.3273,2480.0
2016-08-19 12:10:00,178.4,178.46,178.27,178.4,3706.0,166.3273,166.3832,166.2061,166.3273,3706.0
2016-08-19 12:20:00,178.35,178.48,178.35,178.48,1100.0,166.2807,166.4019,166.2807,166.4019,1100.0
2016-08-19 12:30:00,178.43,178.48,178.32,178.38,2044.0,166.3552,166.4019,166.2527,166.3086,2044.0
2016-08-19 12:40:00,178.37,178.4,178.17,178.3,3900.0,166.2993,166.3273,166.1128,166.234,3900.0
2016-08-19 12:50:00,178.27,178.35,178.17,178.33,9209.0,166.2061,166.2807,166.1128,166.262,9209.0
2016-08-19 13:00:00,178.26,178.35,178.16,178.21,3942.0,166.1967,166.2807,166.1035,166.1501,3942.0
2016-08-19 13:10:00,178.2,178.35,178.04,178.04,3318.0,166.1408,166.2807,165.9916,165.9916,3318.0
2016-08-19 13:20:00,178.02,178.73,178.02,178.73,15907.0,165.973,166.6349,165.973,166.6349,15907.0
2016-08-19 13:30:00,178.63,178.73,178.42,178.56,6301.0,166.5417,166.6349,166.3459,166.4764,6301.0
2016-08-19 13:40:00,178.51,178.68,178.39,178.54,4265.0,166.4298,166.5883,166.3179,166.4578,4265.0
2016-08-19 13:50:00,178.6,178.73,178.54,178.54,3300.0,166.5137,166.6349,166.4578,166.4578,3300.0
2016-08-19 14:00:00,178.64,178.7,178.48,178.48,5678.0,166.551,166.607,166.4019,166.4019,5678.0
2016-08-19 14:10:00,178.48,178.71,178.42,178.58,4100.0,166.4019,166.6163,166.3459,166.4951,4100.0
2016-08-19 14:20:00,178.63,178.79,178.63,178.72,8474.0,166.5417,166.6909,166.5417,166.6256,8474.0
2016-08-19 14:30:00,178.71,178.72,178.41,178.46,10249.0,166.6163,166.6256,166.3366,166.3832,10249.0
2016-08-19 14:40:00,178.42,178.58,178.38,178.42,6126.0,166.3459,166.4951,166.3086,166.3459,6126.0
2016-08-19 14:50:00,178.37,178.62,178.37,178.56,4817.0,166.2993,166.5324,166.2993,166.4764,4817.0
2016-08-19 15:00:00,178.63,178.71,178.58,178.66,4204.0,166.5417,166.6163,166.4951,166.5697,4204.0
2016-08-19 15:10:00,178.68,178.7,178.46,178.49,6111.0,166.5883,166.607,166.3832,166.4112,6111.0
2016-08-19 15:20:00,178.5,178.57,178.34,178.51,8330.0,166.4205,166.4858,166.2713,166.4298,8330.0
2016-08-19 15:30:00,178.48,178.48,178.28,178.4,12585.0,166.4019,166.4019,166.2154,166.3273,12585.0
2016-08-19 15:40:00,178.38,178.46,178.07,178.11,26036.0,166.3086,166.3832,166.0196,166.0569,26036.0
2016-08-19 15:50:00,178.11,178.16,177.91,178.03,36783.0,166.0569,166.1035,165.8704,165.9823,36783.0
2016-08-22 09:30:00,178.56,179.0,178.47,179.0,10470.0,166.4764,166.8867,166.3925,166.8867,10470.0
2016-08-22 09:40:00,179.17,179.98,179.16,179.76,14021.0,167.0452,167.8003,167.0358,167.5952,14021.0
2016-08-22 09:50:00,179.76,179.98,179.61,179.75,14733.0,167.5952,167.8003,167.4554,167.5859,14733.0
2016-08-22 10:00:00,179.86,179.86,179.47,179.82,8718.0,167.6885,167.6885,167.3249,167.6512,8718.0
2016-08-22 10:10:00,179.68,179.83,179.52,179.62,8691.0,167.5206,167.6605,167.3715,167.4647,8691.0
2016-08-22 10:20:00,179.63,179.76,179.52,179.62,18819.0,167.474,167.5952,167.3715,167.4647,18819.0
2016-08-22 10:30:00,179.7,179.99,179.58,179.84,10902.0,167.5393,167.8097,167.4274,167.6698,10902.0
2016-08-22 10:40:00,179.87,179.98,179.84,179.92,3451.0,167.6978,167.8003,167.6698,167.7444,3451.0
2016-08-22 10:50:00,179.89,179.9,179.67,179.7,4200.0,167.7164,167.7258,167.5113,167.5393,4200.0
2016-08-22 11:00:00,179.77,179.95,179.76,179.78,3413.0,167.6046,167.7724,167.5952,167.6139,3413.0
2016-08-22 11:10:00,179.82,179.86,179.6,179.6,5187.0,167.6512,167.6885,167.4461,167.4461,5187.0
2016-08-22 11:20:00,179.59,179.67,179.46,179.49,8287.0,167.4367,167.5113,167.3155,167.3435,8287.0
2016-08-22 11:30:00,179.5,179.6,179.48,179.55,6100.0,167.3528,167.4461,167.3342,167.3994,6100.0
2016-08-22 11:40:00,179.58,179.75,179.53,179.72,6242.0,167.4274,167.5859,167.3808,167.5579,6242.0
2016-08-22 11:50:00,179.71,179.78,179.63,179.71,6959.0,167.5486,167.6139,167.474,167.5486,6959.0
2016-08-22 12:00:00,179.71,179.74,179.61,179.61,2500.0,167.5486,167.5766,167.4554,167.4554,2500.0
2016-08-22 12:10:00,179.65,179.65,179.49,179.59,4310.0,167.4927,167.4927,167.3435,167.4367,4310.0
2016-08-22 12:20:00,179.58,180.05,179.55,180.03,5689.0,167.4274,167.8656,167.3994,167.847,5689.0
2016-08-22 12:30:00,180.04,180.16,180.0,180.16,5119.0,167.8563,167.9682,167.819,167.9682,5119.0
2016-08-22 12:40:00,180.16,180.19,179.76,179.89,5275.0,167.9682,167.9961,167.5952,167.7164,5275.0
2016-08-22 12:50:00,179.78,179.91,179.78,179.85,1800.0,167.6139,167.7351,167.6139,167.6791,1800.0
2016-08-22 13:00:00,179.84,179.9,179.79,179.9,1640.0,167.6698,167.7258,167.6232,167.7258,1640.0
2016-08-22 13:10:00,179.95,179.98,179.87,179.95,1900.0,167.7724,167.8003,167.6978,167.7724,1900.0
2016-08-22 13:20:00,179.89,179.89,179.55,179.63,2400.0,167.7164,167.7164,167.3994,167.474,2400.0
2016-08-22 13:30:00,179.57,179.59,179.44,179.44,1730.0,167.4181,167.4367,167.2969,167.2969,1730.0
2016-08-22 13:40:00,179.52,179.66,179.48,179.66,3226.0,167.3715,167.502,167.3342,167.502,3226.0
2016-08-22 13:50:00,179.74,179.74,179.55,179.57,2654.0,167.5766,167.5766,167.3994,167.4181,2654.0
2016-08-22 14:00:00,179.59,179.72,179.57,179.62,1600.0,167.4367,167.5579,167.4181,167.4647,1600.0
2016-08-22 14:10:00,179.62,179.93,179.62,179.9,4208.0,167.4647,167.7537,167.4647,167.7258,4208.0
2016-08-22 14:20:00,179.85,179.85,179.47,179.66,5455.0,167.6791,167.6791,167.3249,167.502,5455.0
2016-08-22 14:30:00,179.64,179.74,179.44,179.74,8969.0,167.4834,167.5766,167.2969,167.5766,8969.0
2016-08-22 14:40:00,179.55,180.11,179.54,179.92,6210.0,167.3994,167.9215,167.3901,167.7444,6210.0
2016-08-22 14:50:00,179.9,179.97,179.79,179.81,8783.0,167.7258,167.791,167.6232,167.6419,8783.0
2016-08-22 15:00:00,179.77,180.08,179.76,179.98,18181.0,167.6046,167.8936,167.5952,167.8003,18181.0
2016-08-22 15:10:00,180.05,180.07,179.92,180.07,21879.0,167.8656,167.8843,167.7444,167.8843,21879.0
2016-08-22 15:20:00,180.06,180.06,179.95,179.97,12884.0,167.8749,167.8749,167.7724,167.791,12884.0
2016-08-22 15:30:00,179.95,180.97,179.93,180.76,72022.0,167.7724,168.7234,167.7537,168.5276,72022.0
2016-08-22 15:40:00,180.81,180.96,180.33,180.51,70910.0,168.5742,168.714,168.1267,168.2945,70910.0
2016-08-22 15:50:00,180.51,180.6,180.28,180.43,53916.0,168.2945,168.3784,168.08,168.2199,53916.0
2016-08-23 09:30:00,180.75,180.88,180.51,180.64,9931.0,168.5182,168.6394,168.2945,168.4157,9931.0
2016-08-23 09:40:00,180.49,180.6,180.21,180.57,3040.0,168.2758,168.3784,168.0148,168.3504,3040.0
2016-08-23 09:50:00,180.64,180.75,180.42,180.67,2392.0,168.4157,168.5182,168.2106,168.4437,2392.0
2016-08-23 10:00:00,180.57,180.81,180.0,180.03,26099.0,168.3504,168.5742,167.819,167.847,26099.0
2016-08-23 10:10:00,180.04,180.51,179.98,180.2,30169.0,167.8563,168.2945,167.8003,168.0055,30169.0
2016-08-23 10:20:00,180.2,180.85,180.03,180.77,46535.0,168.0055,168.6115,167.847,168.5369,46535.0
2016-08-23 10:30:00,180.71,180.83,180.07,180.09,33472.0,168.4809,168.5928,167.8843,167.9029,33472.0
2016-08-23 10:40:00,180.09,180.26,179.79,180.02,26467.0,167.9029,168.0614,167.6232,167.8376,26467.0
2016-08-23 10:50:00,179.98,180.09,179.32,179.46,30335.0,167.8003,167.9029,167.185,167.3155,30335.0
2016-08-23 11:00:00,179.42,180.03,179.42,179.96,30089.0,167.2782,167.847,167.2782,167.7817,30089.0
2016-08-23 11:10:00,179.95,180.39,179.87,179.99,29401.0,167.7724,168.1826,167.6978,167.8097,29401.0
2016-08-23 11:20:00,179.97,180.22,179.38,179.56,30326.0,167.791,168.0241,167.241,167.4088,30326.0
2016-08-23 11:30:00,179.54,179.81,179.54,179.66,2100.0,167.3901,167.6419,167.3901,167.502,2100.0
2016-08-23 11:40:00,179.61,179.92,179.6,179.78,2732.0,167.4554,167.7444,167.4461,167.6139,2732.0
2016-08-23 11:50:00,179.78,179.86,179.72,179.77,985.0,167.6139,167.6885,167.5579,167.6046,985.0
2016-08-23 12:00:00,179.84,180.1,179.77,180.1,8408.0,167.6698,167.9122,167.6046,167.9122,8408.0
2016-08-23 12:10:00,180.1,180.31,180.1,180.19,11763.0,167.9122,168.108,167.9122,167.9961,11763.0
2016-08-23 12:20:00,180.22,180.27,180.17,180.18,1674.0,168.0241,168.0707,167.9775,167.9868,1674.0
2016-08-23 12:30:00,180.13,180.34,180.13,180.26,7500.0,167.9402,168.136,167.9402,168.0614,7500.0
2016-08-23 12:40:00,180.22,180.27,180.18,180.23,3300.0,168.0241,168.0707,167.9868,168.0334,3300.0
2016-08-23 12:50:00,180.2,180.41,180.12,180.15,8686.0,168.0055,168.2012,167.9309,167.9588,8686.0
2016-08-23 13:00:00,180.04,180.12,179.96,180.08,3786.0,167.8563,167.9309,167.7817,167.8936,3786.0
2016-08-23 13:10:00,180.05,180.14,179.99,180.05,1800.0,167.8656,167.9495,167.8097,167.8656,1800.0
2016-08-23 13:20:00,180.05,180.17,180.05,180.09,1600.0,167.8656,167.9775,167.8656,167.9029,1600.0
2016-08-23 13:30:00,180.18,180.21,180.08,180.11,3544.0,167.9868,168.0148,167.8936,167.9215,3544.0
2016-08-23 13:40:00,180.16,180.21,179.99,180.0,2500.0,167.9682,168.0148,167.8097,167.819,2500.0
2016-08-23 13:50:00,180.09,180.09,179.9,179.97,2300.0,167.9029,167.9029,167.7258,167.791,2300.0
2016-08-23 14:00:00,179.99,180.04,179.9,179.95,2908.0,167.8097,167.8563,167.7258,167.7724,2908.0
2016-08-23 14:10:00,179.95,180.01,179.87,179.93,1800.0,167.7724,167.8283,167.6978,167.7537,1800.0
2016-08-23 14:20:00,179.92,180.11,179.82,180.0,4473.0,167.7444,167.9215,167.6512,167.819,4473.0
2016-08-23 14:30:00,179.94,180.26,179.94,180.15,3160.0,167.7631,168.0614,167.7631,167.9588,3160.0
2016-08-23 14:40:00,180.16,180.26,180.09,180.15,5876.0,167.9682,168.0614,167.9029,167.9588,5876.0
2016-08-23 14:50:00,180.12,180.18,180.02,180.14,4700.0,167.9309,167.9868,167.8376,167.9495,4700.0
2016-08-23 15:00:00,180.09,180.22,180.06,180.15,3607.0,167.9029,168.0241,167.8749,167.9588,3607.0
2016-08-23 15:10:00,180.13,180.25,180.09,180.16,2300.0,167.9402,168.0521,167.9029,167.9682,2300.0
2016-08-23 15:20:00,180.06,180.16,180.02,180.09,2766.0,167.8749,167.9682,167.8376,167.9029,2766.0
2016-08-23 15:30:00,180.02,180.06,179.93,180.03,7839.0,167.8376,167.8749,167.7537,167.847,7839.0
2016-08-23 15:40:00,180.05,180.05,179.65,180.04,13154.0,167.8656,167.8656,167.4927,167.8563,13154.0
2016-08-23 15:50:00,180.04,180.13,179.84,179.96,23716.0,167.8563,167.9402,167.6698,167.7817,23716.0
2016-08-24 09:30:00,180.0,180.14,179.82,179.82,3454.0,167.819,167.9495,167.6512,167.6512,3454.0
2016-08-24 09:40:00,179.88,180.4,179.8,180.0,29391.0,167.7071,168.1919,167.6325,167.819,29391.0
2016-08-24 09:50:00,180.25,180.25,179.81,179.81,7107.0,168.0521,168.0521,167.6419,167.6419,7107.0
2016-08-24 10:00:00,179.77,179.88,179.49,179.62,4600.0,167.6046,167.7071,167.3435,167.4647,4600.0
2016-08-24 10:10:00,179.64,180.03,179.64,180.0,17550.0,167.4834,167.847,167.4834,167.819,17550.0
2016-08-24 10:20:00,180.0,180.05,179.8,179.99,11000.0,167.819,167.8656,167.6325,167.8097,11000.0
2016-08-24 10:30:00,179.98,180.05,179.9,179.97,10400.0,167.8003,167.8656,167.7258,167.791,10400.0
2016-08-24 10:40:00,179.9,180.09,179.9,180.08,10487.0,167.7258,167.9029,167.7258,167.8936,10487.0
2016-08-24 10:50:00,180.25,180.28,180.16,180.26,1500.0,168.0521,168.08,167.9682,168.0614,1500.0
2016-08-24 11:00:00,180.2,180.36,180.2,180.29,2905.0,168.0055,168.1546,168.0055,168.0894,2905.0
2016-08-24 11:10:00,180.18,180.32,180.12,180.25,7910.0,167.9868,168.1173,167.9309,168.0521,7910.0
2016-08-24 11:20:00,180.25,180.3,180.17,180.25,4074.0,168.0521,168.0987,167.9775,168.0521,4074.0
2016-08-24 11:30:00,180.28,180.4,180.15,180.31,4360.0,168.08,168.1919,167.9588,168.108,4360.0
2016-08-24 11:40:00,180.38,180.4,180.2,180.28,6509.0,168.1733,168.1919,168.0055,168.08,6509.0
2016-08-24 11:50:00,180.34,180.65,180.18,180.65,5857.0,168.136,168.425,167.9868,168.425,5857.0
2016-08-24 12:00:00,180.74,180.75,180.43,180.45,8003.0,168.5089,168.5182,168.2199,168.2385,8003.0
2016-08-24 12:10:00,180.52,180.6,180.32,180.33,2160.0,168.3038,168.3784,168.1173,168.1267,2160.0
2016-08-24 12:20:00,180.26,180.38,180.08,180.14,2500.0,168.0614,168.1733,167.8936,167.9495,2500.0
2016-08-24 12:30:00,180.18,180.33,180.03,180.15,8402.0,167.9868,168.1267,167.847,167.9588,8402.0
2016-08-24 12:40:00,180.22,180.44,180.17,180.18,4102.0,168.0241,168.2292,167.9775,167.9868,4102.0
2016-08-24 12:50:00,180.23,180.23,180.01,180.01,1500.0,168.0334,168.0334,167.8283,167.8283,1500.0
2016-08-24 13:00:00,180.01,180.22,180.0,180.13,11803.0,167.8283,168.0241,167.819,167.9402,11803.0
2016-08-24 13:10:00,180.05,180.16,180.02,180.12,2041.0,167.8656,167.9682,167.8376,167.9309,2041.0
2016-08-24 13:20:00,180.1,180.21,180.1,180.2,2500.0,167.9122,168.0148,167.9122,168.0055,2500.0
2016-08-24 13:30:00,180.14,180.24,179.9,180.04,5350.0,167.9495,168.0428,167.7258,167.8563,5350.0
2016-08-24 13:40:00,180.06,180.16,180.0,180.14,8267.0,167.8749,167.9682,167.819,167.9495,8267.0
2016-08-24 13:50:00,180.05,180.15,179.97,180.12,2800.0,167.8656,167.9588,167.791,167.9309,2800.0
2016-08-24 14:00:00,179.98,180.1,179.19,179.4,25592.0,167.8003,167.9122,167.0638,167.2596,25592.0
2016-08-24 14:10:00,179.24,179.24,178.96,179.03,3335.0,167.1104,167.1104,166.8494,166.9146,3335.0
2016-08-24 14:20:00,179.03,179.05,178.64,178.68,3300.0,166.9146,166.9333,166.551,166.5883,3300.0
2016-08-24 14:30:00,178.71,178.89,178.64,178.87,8178.0,166.6163,166.7841,166.551,166.7655,8178.0
2016-08-24 14:40:00,178.92,179.12,178.85,179.01,18320.0,166.8121,166.9985,166.7468,166.896,18320.0
2016-08-24 14:50:00,179.0,179.28,178.88,179.21,11027.0,166.8867,167.1477,166.7748,167.0825,11027.0
2016-08-24 15:00:00,179.2,179.31,179.08,179.15,9125.0,167.0731,167.1757,166.9613,167.0265,9125.0
2016-08-24 15:10:00,179.13,179.55,179.07,179.42,16784.0,167.0079,167.3994,166.9519,167.2782,16784.0
2016-08-24 15:20:00,179.36,179.44,179.11,179.35,8374.0,167.2223,167.2969,166.9892,167.213,8374.0
2016-08-24 15:30:00,179.38,179.38,179.07,179.13,13239.0,167.241,167.241,166.9519,167.0079,13239.0
2016-08-24 15:40:00,179.1,179.17,178.75,179.06,30491.0,166.9799,167.0452,166.6536,166.9426,30491.0
2016-08-24 15:50:00,179.03,179.5,178.96,179.39,46889.0,166.9146,167.3528,166.8494,167.2503,46889.0
2016-08-25 09:30:00,178.44,178.72,178.27,178.72,7825.0,166.3646,166.6256,166.2061,166.6256,7825.0
2016-08-25 09:40:00,179.0,179.79,179.0,179.22,2856.0,166.8867,167.6232,166.8867,167.0918,2856.0
2016-08-25 09:50:00,179.17,179.5,179.06,179.15,7150.0,167.0452,167.3528,166.9426,167.0265,7150.0
2016-08-25 10:00:00,179.24,179.34,178.83,178.83,6220.0,167.1104,167.2037,166.7282,166.7282,6220.0
2016-08-25 10:10:00,178.75,178.93,178.45,178.68,6923.0,166.6536,166.8214,166.3739,166.5883,6923.0
2016-08-25 10:20:00,178.38,178.43,178.07,178.41,2701.0,166.3086,166.3552,166.0196,166.3366,2701.0
2016-08-25 10:30:00,178.46,178.47,178.14,178.14,1978.0,166.3832,166.3925,166.0849,166.0849,1978.0
2016-08-25 10:40:00,178.09,178.25,178.07,178.24,3525.0,166.0382,166.1874,166.0196,166.1781,3525.0
2016-08-25 10:50:00,178.24,178.24,177.72,177.91,6801.0,166.1781,166.1781,165.6933,165.8704,6801.0
2016-08-25 11:00:00,177.92,178.19,177.85,178.12,2300.0,165.8798,166.1315,165.8145,166.0662,2300.0
2016-08-25 11:10:00,178.0,178.11,177.93,178.06,5457.0,165.9543,166.0569,165.8891,166.0103,5457.0
2016-08-25 11:20:00,178.08,178.1,177.69,177.86,5050.0,166.0289,166.0476,165.6653,165.8238,5050.0
2016-08-25 11:30:00,177.99,177.99,177.77,177.83,3699.0,165.945,165.945,165.7399,165.7958,3699.0
2016-08-25 11:40:00,177.89,177.9,177.67,177.81,6160.0,165.8518,165.8611,165.6467,165.7772,6160.0
2016-08-25 11:50:00,177.8,177.91,177.47,177.52,8044.0,165.7679,165.8704,165.4602,165.5068,8044.0
2016-08-25 12:00:00,177.42,177.74,177.34,177.71,16232.0,165.4136,165.7119,165.339,165.684,16232.0
2016-08-25 12:10:00,177.7,177.7,177.41,177.57,2900.0,165.6746,165.6746,165.4043,165.5534,2900.0
2016-08-25 12:20:00,177.53,177.67,177.46,177.6,35647.0,165.5161,165.6467,165.4509,165.5814,35647.0
2016-08-25 12:30:00,177.62,177.72,177.57,177.67,8600.0,165.6001,165.6933,165.5534,165.6467,8600.0
2016-08-25 12:40:00,177.76,177.79,177.6,177.7,4250.0,165.7306,165.7585,165.5814,165.6746,4250.0
2016-08-25 12:50:00,177.77,177.88,177.69,177.88,3300.0,165.7399,165.8425,165.6653,165.8425,3300.0
2016-08-25 13:00:00,177.86,178.0,177.86,177.88,4726.0,165.8238,165.9543,165.8238,165.8425,4726.0
2016-08-25 13:10:00,177.88,177.9,177.75,177.9,2600.0,165.8425,165.8611,165.7213,165.8611,2600.0
2016-08-25 13:20:00,177.91,177.98,177.91,177.94,1300.0,165.8704,165.9357,165.8704,165.8984,1300.0
2016-08-25 13:30:00,177.94,177.99,177.7,177.7,1800.0,165.8984,165.945,165.6746,165.6746,1800.0
2016-08-25 13:40:00,177.6,177.63,177.5,177.53,14300.0,165.5814,165.6094,165.4882,165.5161,14300.0
2016-08-25 13:50:00,177.51,177.92,177.51,177.88,3411.0,165.4975,165.8798,165.4975,165.8425,3411.0
2016-08-25 14:00:00,177.91,177.99,177.75,177.86,4900.0,165.8704,165.945,165.7213,165.8238,4900.0
2016-08-25 14:10:00,177.86,177.96,177.83,177.89,4913.0,165.8238,165.917,165.7958,165.8518,4913.0
2016-08-25 14:20:00,177.95,178.18,177.95,178.18,5467.0,165.9077,166.1222,165.9077,166.1222,5467.0
2016-08-25 14:30:00,178.15,178.22,177.7,177.88,26784.0,166.0942,166.1595,165.6746,165.8425,26784.0
2016-08-25 14:40:00,177.88,177.99,177.73,177.77,15078.0,165.8425,165.945,165.7026,165.7399,15078.0
2016-08-25 14:50:00,177.72,177.77,177.63,177.73,5300.0,165.6933,165.7399,165.6094,165.7026,5300.0
2016-08-25 15:00:00,177.69,177.69,177.31,177.47,17052.0,165.6653,165.6653,165.311,165.4602,17052.0
2016-08-25 15:10:00,177.52,177.52,177.0,177.0,19115.0,165.5068,165.5068,165.022,165.022,19115.0
2016-08-25 15:20:00,177.0,177.33,176.88,177.33,19410.0,165.022,165.3297,164.9101,165.3297,19410.0
2016-08-25 15:30:00,177.31,177.51,177.27,177.36,13845.0,165.311,165.4975,165.2737,165.3576,13845.0
2016-08-25 15:40:00,177.4,177.54,177.05,177.35,19374.0,165.3949,165.5255,165.0686,165.3483,19374.0
2016-08-25 15:50:00,177.38,177.5,177.06,177.36,33192.0,165.3763,165.4882,165.078,165.3576,33192.0
2016-08-26 09:30:00,177.59,177.66,177.04,177.42,4955.0,165.5721,165.6373,165.0593,165.4136,4955.0
2016-08-26 09:40:00,177.39,177.47,177.04,177.04,4637.0,165.3856,165.4602,165.0593,165.0593,4637.0
2016-08-26 09:50:00,177.04,177.3,177.0,177.0,6689.0,165.0593,165.3017,165.022,165.022,6689.0
2016-08-26 10:00:00,176.92,177.47,176.64,177.1,13009.0,164.9474,165.4602,164.6864,165.1152,13009.0
2016-08-26 10:10:00,177.17,177.42,176.65,177.19,3301.0,165.1805,165.4136,164.6957,165.1992,3301.0
2016-08-26 10:20:00,177.21,177.55,177.2,177.5,8034.0,165.2178,165.5348,165.2085,165.4882,8034.0
2016-08-26 10:30:00,177.53,177.64,177.44,177.52,6344.0,165.5161,165.6187,165.4322,165.5068,6344.0
2016-08-26 10:40:00,177.43,177.47,177.34,177.47,3003.0,165.4229,165.4602,165.339,165.4602,3003.0
2016-08-26 10:50:00,177.52,177.62,177.38,177.39,15371.0,165.5068,165.6001,165.3763,165.3856,15371.0
2016-08-26 11:00:00,177.33,177.64,177.31,177.64,3400.0,165.3297,165.6187,165.311,165.6187,3400.0
2016-08-26 11:10:00,177.55,177.79,177.45,177.73,3299.0,165.5348,165.7585,165.4416,165.7026,3299.0
2016-08-26 11:20:00,177.76,177.86,177.55,177.76,2577.0,165.7306,165.8238,165.5348,165.7306,2577.0
2016-08-26 11:30:00,177.62,177.62,177.5,177.62,2800.0,165.6001,165.6001,165.4882,165.6001,2800.0
2016-08-26 11:40:00,177.56,177.65,177.37,177.53,10852.0,165.5441,165.628,165.367,165.5161,10852.0
2016-08-26 11:50:00,177.31,177.4,177.02,177.29,8098.0,165.311,165.3949,165.0407,165.2924,8098.0
2016-08-26 12:00:00,177.3,177.36,176.94,176.95,14720.0,165.3017,165.3576,164.9661,164.9754,14720.0
2016-08-26 12:10:00,176.95,177.04,176.78,176.92,8900.0,164.9754,165.0593,164.8169,164.9474,8900.0
2016-08-26 12:20:00,177.02,177.22,177.02,177.09,3800.0,165.0407,165.2271,165.0407,165.1059,3800.0
2016-08-26 12:30:00,177.05,177.27,177.01,177.26,3502.0,165.0686,165.2737,165.0313,165.2644,3502.0
2016-08-26 12:40:00,177.3,177.33,177.1,177.14,2205.0,165.3017,165.3297,165.1152,165.1525,2205.0
2016-08-26 12:50:00,177.1,177.14,176.98,177.14,3002.0,165.1152,165.1525,165.0034,165.1525,3002.0
2016-08-26 13:00:00,177.08,177.15,176.89,176.89,5156.0,165.0966,165.1619,164.9195,164.9195,5156.0
2016-08-26 13:10:00,176.91,177.08,176.77,177.0,4885.0,164.9381,165.0966,164.8076,165.022,4885.0
2016-08-26 13:20:00,176.83,177.08,176.64,177.08,9614.0,164.8635,165.0966,164.6864,165.0966,9614.0
2016-08-26 13:30:00,177.08,177.13,176.66,176.66,17029.0,165.0966,165.1432,164.705,164.705,17029.0
2016-08-26 13:40:00,176.71,176.73,176.2,176.24,7395.0,164.7516,164.7703,164.2761,164.3134,7395.0
2016-08-26 13:50:00,176.23,176.23,175.92,176.0,11007.0,164.3041,164.3041,164.0151,164.0897,11007.0
2016-08-26 14:00:00,175.99,176.0,175.66,175.91,14209.0,164.0804,164.0897,163.7727,164.0058,14209.0
2016-08-26 14:10:00,175.99,176.0,175.72,175.9,12804.0,164.0804,164.0897,163.8286,163.9965,12804.0
2016-08-26 14:20:00,175.97,176.18,175.67,176.15,14021.0,164.0617,164.2575,163.782,164.2295,14021.0
2016-08-26 14:30:00,176.15,176.28,176.02,176.24,3187.0,164.2295,164.3507,164.1083,164.3134,3187.0
2016-08-26 14:40:00,176.22,176.25,175.93,176.08,6395.0,164.2948,164.3228,164.0244,164.1643,6395.0
2016-08-26 14:50:00,176.1,176.72,175.97,176.48,21103.0,164.1829,164.761,164.0617,164.5372,21103.0
2016-08-26 15:00:00,176.48,176.82,176.43,176.61,23287.0,164.5372,164.8542,164.4906,164.6584,23287.0
2016-08-26 15:10:00,176.63,176.91,176.63,176.91,10680.0,164.677,164.9381,164.677,164.9381,10680.0
2016-08-26 15:20:00,176.93,177.19,176.91,177.13,9344.0,164.9567,165.1992,164.9381,165.1432,9344.0
2016-08-26 15:30:00,177.15,177.47,177.11,177.11,14544.0,165.1619,165.4602,165.1246,165.1246,14544.0
2016-08-26 15:40:00,177.2,177.34,177.11,177.28,16985.0,165.2085,165.339,165.1246,165.2831,16985.0
2016-08-26 15:50:00,177.28,177.53,177.1,177.46,45935.0,165.2831,165.5161,165.1152,165.4509,45935.0
2016-08-29 09:30:00,177.33,178.94,177.33,178.54,12598.0,165.3297,166.8307,165.3297,166.4578,12598.0
2016-08-29 09:40:00,178.4,178.96,178.19,178.21,36691.0,166.3273,166.8494,166.1315,166.1501,36691.0
2016-08-29 09:50:00,177.7,178.08,177.25,177.81,8202.0,165.6746,166.0289,165.2551,165.7772,8202.0
2016-08-29 10:00:00,177.78,178.18,177.71,178.11,11100.0,165.7492,166.1222,165.684,166.0569,11100.0
2016-08-29 10:10:00,177.88,178.29,177.88,178.07,18200.0,165.8425,166.2247,165.8425,166.0196,18200.0
2016-08-29 10:20:00,178.1,178.68,178.1,178.19,20478.0,166.0476,166.5883,166.0476,166.1315,20478.0
2016-08-29 10:30:00,178.25,178.5,178.08,178.19,9056.0,166.1874,166.4205,166.0289,166.1315,9056.0
2016-08-29 10:40:00,178.28,178.35,178.01,178.02,18220.0,166.2154,166.2807,165.9637,165.973,18220.0
2016-08-29 10:50:00,178.0,178.2,177.77,177.77,6242.0,165.9543,166.1408,165.7399,165.7399,6242.0
2016-08-29 11:00:00,177.94,178.04,177.69,177.69,7010.0,165.8984,165.9916,165.6653,165.6653,7010.0
2016-08-29 11:10:00,177.7,177.72,177.63,177.65,1600.0,165.6746,165.6933,165.6094,165.628,1600.0
2016-08-29 11:20:00,177.71,178.12,177.71,178.09,5718.0,165.684,166.0662,165.684,166.0382,5718.0
2016-08-29 11:30:00,178.13,178.15,178.01,178.12,2000.0,166.0755,166.0942,165.9637,166.0662,2000.0
2016-08-29 11:40:00,178.12,178.45,178.11,178.29,16327.0,166.0662,166.3739,166.0569,166.2247,16327.0
2016-08-29 11:50:00,178.32,178.32,178.02,178.02,3500.0,166.2527,166.2527,165.973,165.973,3500.0
2016-08-29 12:00:00,178.02,178.18,178.01,178.18,4600.0,165.973,166.1222,165.9637,166.1222,4600.0
2016-08-29 12:10:00,178.13,178.25,178.13,178.13,3200.0,166.0755,166.1874,166.0755,166.0755,3200.0
2016-08-29 12:20:00,178.16,178.25,177.69,177.7,7030.0,166.1035,166.1874,165.6653,165.6746,7030.0
2016-08-29 12:30:00,177.72,177.73,177.49,177.5,5712.0,165.6933,165.7026,165.4789,165.4882,5712.0
2016-08-29 12:40:00,177.57,177.57,177.45,177.49,3463.0,165.5534,165.5534,165.4416,165.4789,3463.0
2016-08-29 12:50:00,177.53,177.73,177.47,177.7,3600.0,165.5161,165.7026,165.4602,165.6746,3600.0
2016-08-29 13:00:00,177.72,177.72,177.48,177.48,6681.0,165.6933,165.6933,165.4695,165.4695,6681.0
2016-08-29 13:10:00,177.54,177.69,177.5,177.65,5644.0,165.5255,165.6653,165.4882,165.628,5644.0
2016-08-29 13:20:00,177.59,177.68,177.57,177.61,7900.0,165.5721,165.656,165.5534,165.5907,7900.0
2016-08-29 13:30:00,177.6,177.79,177.6,177.78,12966.0,165.5814,165.7585,165.5814,165.7492,12966.0
2016-08-29 13:40:00,177.72,177.89,177.63,177.63,21459.0,165.6933,165.8518,165.6094,165.6094,21459.0
2016-08-29 13:50:00,177.61,177.62,177.36,177.36,3650.0,165.5907,165.6001,165.3576,165.3576,3650.0
2016-08-29 14:00:00,177.42,177.59,177.39,177.51,3600.0,165.4136,165.5721,165.3856,165.4975,3600.0
2016-08-29 14:10:00,177.47,177.63,177.46,177.55,2990.0,165.4602,165.6094,165.4509,165.5348,2990.0
2016-08-29 14:20:00,177.54,177.63,177.27,177.28,3700.0,165.5255,165.6094,165.2737,165.2831,3700.0
2016-08-29 14:30:00,177.29,177.34,176.75,176.75,5366.0,165.2924,165.339,164.7889,164.7889,5366.0
2016-08-29 14:40:00,176.83,177.11,176.83,176.91,7370.0,164.8635,165.1246,164.8635,164.9381,7370.0
2016-08-29 14:50:00,176.9,177.22,176.89,177.21,3000.0,164.9288,165.2271,164.9195,165.2178,3000.0
2016-08-29 15:00:00,177.3,177.31,176.84,176.92,5676.0,165.3017,165.311,164.8728,164.9474,5676.0
2016-08-29 15:10:00,176.95,177.11,176.89,177.04,3900.0,164.9754,165.1246,164.9195,165.0593,3900.0
2016-08-29 15:20:00,177.1,177.33,177.09,177.1,6641.0,165.1152,165.3297,165.1059,165.1152,6641.0
2016-08-29 15:30:00,177.0,177.3,177.0,177.3,5717.0,165.022,165.3017,165.022,165.3017,5717.0
2016-08-29 15:40:00,177.32,177.35,176.91,176.98,19284.0,165.3204,165.3483,164.9381,165.0034,19284.0
2016-08-29 15:50:00,177.01,177.2,176.92,176.99,35217.0,165.0313,165.2085,164.9474,165.0127,35217.0
2016-08-30 09:30:00,176.52,176.97,176.16,176.97,8559.0,164.5745,164.994,164.2389,164.994,8559.0
2016-08-30 09:40:00,176.99,177.39,176.66,177.05,17205.0,165.0127,165.3856,164.705,165.0686,17205.0
2016-08-30 09:50:00,177.05,177.74,176.93,177.72,23640.0,165.0686,165.7119,164.9567,165.6933,23640.0
2016-08-30 10:00:00,177.63,178.47,177.32,178.29,49859.0,165.6094,166.3925,165.3204,166.2247,49859.0
2016-08-30 10:10:00,178.23,178.23,177.38,177.65,17394.0,166.1688,166.1688,165.3763,165.628,17394.0
2016-08-30 10:20:00,177.61,178.4,177.44,177.96,29845.0,165.5907,166.3273,165.4322,165.917,29845.0
2016-08-30 10:30:00,177.95,178.18,177.8,177.97,19430.0,165.9077,166.1222,165.7679,165.9264,19430.0
2016-08-30 10:40:00,177.97,178.36,177.95,178.02,21626.0,165.9264,166.29,165.9077,165.973,21626.0
2016-08-30 10:50:00,178.06,178.34,177.98,178.15,12507.0,166.0103,166.2713,165.9357,166.0942,12507.0
2016-08-30 11:00:00,178.21,178.35,178.03,178.34,6310.0,166.1501,166.2807,165.9823,166.2713,6310.0
2016-08-30 11:10:00,178.34,178.34,177.96,178.03,4624.0,166.2713,166.2713,165.917,165.9823,4624.0
2016-08-30 11:20:00,177.96,177.96,177.62,177.91,16674.0,165.917,165.917,165.6001,165.8704,16674.0
2016-08-30 11:30:00,177.8,178.22,177.76,178.17,11463.0,165.7679,166.1595,165.7306,166.1128,11463.0
2016-08-30 11:40:00,178.18,178.23,178.09,178.12,5100.0,166.1222,166.1688,166.0382,166.0662,5100.0
2016-08-30 11:50:00,178.11,178.21,177.58,177.71,7100.0,166.0569,166.1501,165.5628,165.684,7100.0
2016-08-30 12:00:00,177.66,178.22,177.57,177.97,31647.0,165.6373,166.1595,165.5534,165.9264,31647.0
2016-08-30 12:10:00,178.0,178.24,177.78,178.0,14500.0,165.9543,166.1781,165.7492,165.9543,14500.0
2016-08-30 12:20:00,178.0,178.21,177.8,178.07,7905.0,165.9543,166.1501,165.7679,166.0196,7905.0
2016-08-30 12:30:00,178.21,178.41,178.21,178.39,5101.0,166.1501,166.3366,166.1501,166.3179,5101.0
2016-08-30 12:40:00,178.36,178.39,178.0,178.0,11432.0,166.29,166.3179,165.9543,165.9543,11432.0
2016-08-30 12:50:00,178.0,178.11,178.0,178.04,5736.0,165.9543,166.0569,165.9543,165.9916,5736.0
2016-08-30 13:00:00,178.03,178.07,177.8,178.03,7900.0,165.9823,166.0196,165.7679,165.9823,7900.0
2016-08-30 13:10:00,178.01,178.15,178.0,178.01,5633.0,165.9637,166.0942,165.9543,165.9637,5633.0
2016-08-30 13:20:00,177.97,178.18,177.93,178.18,6414.0,165.9264,166.1222,165.8891,166.1222,6414.0
2016-08-30 13:30:00,178.14,178.14,177.9,178.0,9401.0,166.0849,166.0849,165.8611,165.9543,9401.0
2016-08-30 13:40:00,178.02,178.25,177.92,178.21,10700.0,165.973,166.1874,165.8798,166.1501,10700.0
2016-08-30 13:50:00,178.29,178.29,178.01,178.19,1925.0,166.2247,166.2247,165.9637,166.1315,1925.0
2016-08-30 14:00:00,178.19,178.19,177.96,178.0,3354.0,166.1315,166.1315,165.917,165.9543,3354.0
2016-08-30 14:10:00,177.95,178.04,177.88,177.98,4728.0,165.9077,165.9916,165.8425,165.9357,4728.0
2016-08-30 14:20:00,177.99,178.25,177.9,178.1,6246.0,165.945,166.1874,165.8611,166.0476,6246.0
2016-08-30 14:30:00,178.1,178.34,178.02,178.34,3165.0,166.0476,166.2713,165.973,166.2713,3165.0
2016-08-30 14:40:00,178.26,178.33,177.95,178.01,14860.0,166.1967,166.262,165.9077,165.9637,14860.0
2016-08-30 14:50:00,178.03,178.07,177.87,178.02,2551.0,165.9823,166.0196,165.8331,165.973,2551.0
2016-08-30 15:00:00,178.0,178.26,177.88,178.25,4533.0,165.9543,166.1967,165.8425,166.1874,4533.0
2016-08-30 15:10:00,178.19,178.21,178.02,178.21,3201.0,166.1315,166.1501,165.973,166.1501,3201.0
2016-08-30 15:20:00,178.21,178.31,178.13,178.15,7212.0,166.1501,166.2434,166.0755,166.0942,7212.0
2016-08-30 15:30:00,178.25,178.5,178.23,178.38,10884.0,166.1874,166.4205,166.1688,166.3086,10884.0
2016-08-30 15:40:00,178.37,178.48,178.31,178.37,11215.0,166.2993,166.4019,166.2434,166.2993,11215.0
2016-08-30 15:50:00,178.33,178.63,178.22,178.43,44359.0,166.262,166.5417,166.1595,166.3552,44359.0
2016-08-31 09:30:00,178.48,178.51,178.35,178.35,2485.0,166.4019,166.4298,166.2807,166.2807,2485.0
2016-08-31 09:40:00,178.39,178.73,177.96,178.71,5020.0,166.3179,166.6349,165.917,166.6163,5020.0
2016-08-31 09:50:00,178.35,178.42,178.07,178.22,7410.0,166.2807,166.3459,166.0196,166.1595,7410.0
2016-08-31 10:00:00,178.17,178.39,177.93,178.19,7890.0,166.1128,166.3179,165.8891,166.1315,7890.0
2016-08-31 10:10:00,178.17,178.18,177.98,178.13,5722.0,166.1128,166.1222,165.9357,166.0755,5722.0
2016-08-31 10:20:00,178.21,178.45,178.01,178.01,7150.0,166.1501,166.3739,165.9637,165.9637,7150.0
2016-08-31 10:30:00,178.1,178.1,177.61,177.84,4000.0,166.0476,166.0476,165.5907,165.8052,4000.0
2016-08-31 10:40:00,177.94,177.94,177.71,177.76,2100.0,165.8984,165.8984,165.684,165.7306,2100.0
2016-08-31 10:50:00,177.86,178.12,177.81,178.0,2842.0,165.8238,166.0662,165.7772,165.9543,2842.0
2016-08-31 11:00:00,177.9,178.0,177.56,177.67,2500.0,165.8611,165.9543,165.5441,165.6467,2500.0
2016-08-31 11:10:00,177.57,177.84,177.48,177.84,1972.0,165.5534,165.8052,165.4695,165.8052,1972.0
2016-08-31 11:20:00,177.95,178.25,177.81,178.2,3935.0,165.9077,166.1874,165.7772,166.1408,3935.0
2016-08-31 11:30:00,178.13,178.36,177.87,177.87,2600.0,166.0755,166.29,165.8331,165.8331,2600.0
2016-08-31 11:40:00,177.87,178.01,177.87,177.98,2100.0,165.8331,165.9637,165.8331,165.9357,2100.0
2016-08-31 11:50:00,177.91,177.91,177.56,177.75,2005.0,165.8704,165.8704,165.5441,165.7213,2005.0
2016-08-31 12:00:00,177.65,177.79,177.45,177.79,5480.0,165.628,165.7585,165.4416,165.7585,5480.0
2016-08-31 12:10:00,177.9,178.01,177.6,177.76,3034.0,165.8611,165.9637,165.5814,165.7306,3034.0
2016-08-31 12:20:00,177.75,177.91,177.75,177.91,900.0,165.7213,165.8704,165.7213,165.8704,900.0
2016-08-31 12:30:00,177.97,177.97,177.61,177.66,9289.0,165.9264,165.9264,165.5907,165.6373,9289.0
2016-08-31 12:40:00,177.65,177.7,177.49,177.7,3410.0,165.628,165.6746,165.4789,165.6746,3410.0
2016-08-31 12:50:00,177.67,177.67,177.42,177.61,4383.0,165.6467,165.6467,165.4136,165.5907,4383.0
2016-08-31 13:00:00,177.56,177.74,177.47,177.74,3838.0,165.5441,165.7119,165.4602,165.7119,3838.0
2016-08-31 13:10:00,177.75,178.0,177.71,178.0,4035.0,165.7213,165.9543,165.684,165.9543,4035.0
2016-08-31 13:20:00,177.99,178.3,177.99,178.3,725.0,165.945,166.234,165.945,166.234,725.0
2016-08-31 13:30:00,178.25,178.46,178.11,178.18,6200.0,166.1874,166.3832,166.0569,166.1222,6200.0
2016-08-31 13:40:00,178.1,178.27,178.09,178.21,3011.0,166.0476,166.2061,166.0382,166.1501,3011.0
2016-08-31 13:50:00,178.27,178.37,177.83,177.83,7517.0,166.2061,166.2993,165.7958,165.7958,7517.0
2016-08-31 14:00:00,177.84,178.14,177.83,178.11,3888.0,165.8052,166.0849,165.7958,166.0569,3888.0
2016-08-31 14:10:00,178.13,178.19,177.97,178.02,5401.0,166.0755,166.1315,165.9264,165.973,5401.0
2016-08-31 14:20:00,178.04,178.14,177.86,177.86,4380.0,165.9916,166.0849,165.8238,165.8238,4380.0
2016-08-31 14:30:00,178.02,178.31,177.99,178.14,13558.0,165.973,166.2434,165.945,166.0849,13558.0
2016-08-31 14:40:00,178.2,178.27,178.11,178.19,4175.0,166.1408,166.2061,166.0569,166.1315,4175.0
2016-08-31 14:50:00,178.18,178.25,178.11,178.22,5303.0,166.1222,166.1874,166.0569,166.1595,5303.0
2016-08-31 15:00:00,178.22,178.47,178.09,178.47,8101.0,166.1595,166.3925,166.0382,166.3925,8101.0
2016-08-31 15:10:00,178.4,178.66,178.27,178.47,16211.0,166.3273,166.5697,166.2061,166.3925,16211.0
2016-08-31 15:20:00,178.4,178.72,178.3,178.62,15449.0,166.3273,166.6256,166.234,166.5324,15449.0
2016-08-31 15:30:00,178.61,178.66,178.33,178.65,10270.0,166.5231,166.5697,166.262,166.5604,10270.0
2016-08-31 15:40:00,178.6,178.84,178.24,178.68,20051.0,166.5137,166.7375,166.1781,166.5883,20051.0
2016-08-31 15:50:00,178.63,179.01,178.47,178.65,46873.0,166.5417,166.896,166.3925,166.5604,46873.0
2016-09-01 09:30:00,179.23,179.23,177.67,178.8,5845.0,167.1011,167.1011,165.6467,166.7002,5845.0
2016-09-01 09:40:00,178.94,179.02,178.58,178.67,7788.0,166.8307,166.9053,166.4951,166.579,7788.0
2016-09-01 09:50:00,178.51,178.52,177.82,177.82,818.0,166.4298,166.4391,165.7865,165.7865,818.0
2016-09-01 10:00:00,177.8,178.2,177.73,178.1,9798.0,165.7679,166.1408,165.7026,166.0476,9798.0
2016-09-01 10:10:00,178.19,178.19,177.7,177.7,2360.0,166.1315,166.1315,165.6746,165.6746,2360.0
2016-09-01 10:20:00,177.7,177.82,177.31,177.57,9546.0,165.6746,165.7865,165.311,165.5534,9546.0
2016-09-01 10:30:00,177.51,177.53,177.25,177.47,3600.0,165.4975,165.5161,165.2551,165.4602,3600.0
2016-09-01 10:40:00,177.64,177.84,177.57,177.71,5070.0,165.6187,165.8052,165.5534,165.684,5070.0
2016-09-01 10:50:00,177.67,178.09,177.66,177.74,14666.0,165.6467,166.0382,165.6373,165.7119,14666.0
2016-09-01 11:00:00,177.56,177.69,177.34,177.52,8510.0,165.5441,165.6653,165.339,165.5068,8510.0
2016-09-01 11:10:00,177.47,177.79,177.47,177.78,1089.0,165.4602,165.7585,165.4602,165.7492,1089.0
2016-09-01 11:20:00,177.68,177.85,177.68,177.73,3034.0,165.656,165.8145,165.656,165.7026,3034.0
2016-09-01 11:30:00,177.44,177.54,177.18,177.18,2700.0,165.4322,165.5255,165.1898,165.1898,2700.0
2016-09-01 11:40:00,177.18,177.33,176.96,177.22,7953.0,165.1898,165.3297,164.9847,165.2271,7953.0
2016-09-01 11:50:00,177.17,177.31,177.0,177.02,3380.0,165.1805,165.311,165.022,165.0407,3380.0
2016-09-01 12:00:00,176.92,177.08,176.92,176.98,9996.0,164.9474,165.0966,164.9474,165.0034,9996.0
2016-09-01 12:10:00,176.96,177.52,176.87,177.47,9007.0,164.9847,165.5068,164.9008,165.4602,9007.0
2016-09-01 12:20:00,177.59,177.77,177.47,177.52,11872.0,165.5721,165.7399,165.4602,165.5068,11872.0
2016-09-01 12:30:00,177.48,177.91,177.46,177.73,13795.0,165.4695,165.8704,165.4509,165.7026,13795.0
2016-09-01 12:40:00,177.74,177.77,177.6,177.71,6100.0,165.7119,165.7399,165.5814,165.684,6100.0
2016-09-01 12:50:00,177.59,177.79,177.58,177.63,3502.0,165.5721,165.7585,165.5628,165.6094,3502.0
2016-09-01 13:00:00,177.74,177.76,177.44,177.48,7600.0,165.7119,165.7306,165.4322,165.4695,7600.0
2016-09-01 13:10:00,177.44,177.5,177.05,177.05,21796.0,165.4322,165.4882,165.0686,165.0686,21796.0
2016-09-01 13:20:00,177.12,177.15,176.79,177.08,10166.0,165.1339,165.1619,164.8262,165.0966,10166.0
2016-09-01 13:30:00,177.08,177.14,177.0,177.08,4000.0,165.0966,165.1525,165.022,165.0966,4000.0
2016-09-01 13:40:00,176.98,177.15,176.91,177.0,5401.0,165.0034,165.1619,164.9381,165.022,5401.0
2016-09-01 13:50:00,177.02,177.05,176.85,176.93,2000.0,165.0407,165.0686,164.8822,164.9567,2000.0
2016-09-01 14:00:00,176.91,176.91,176.75,176.77,4383.0,164.9381,164.9381,164.7889,164.8076,4383.0
2016-09-01 14:10:00,176.79,176.86,176.72,176.83,6400.0,164.8262,164.8915,164.761,164.8635,6400.0
2016-09-01 14:20:00,176.84,176.89,176.66,176.74,8582.0,164.8728,164.9195,164.705,164.7796,8582.0
2016-09-01 14:30:00,176.72,176.78,176.57,176.57,5800.0,164.761,164.8169,164.6211,164.6211,5800.0
2016-09-01 14:40:00,176.62,176.71,176.48,176.62,14550.0,164.6677,164.7516,164.5372,164.6677,14550.0
2016-09-01 14:50:00,176.63,176.9,176.51,176.75,15725.0,164.677,164.9288,164.5652,164.7889,15725.0
2016-09-01 15:00:00,176.75,176.8,176.63,176.73,5800.0,164.7889,164.8355,164.677,164.7703,5800.0
2016-09-01 15:10:00,176.64,176.84,176.63,176.69,8052.0,164.6864,164.8728,164.677,164.733,8052.0
2016-09-01 15:20:00,176.69,176.96,176.68,176.78,8969.0,164.733,164.9847,164.7237,164.8169,8969.0
2016-09-01 15:30:00,176.83,176.84,176.61,176.74,26950.0,164.8635,164.8728,164.6584,164.7796,26950.0
2016-09-01 15:40:00,176.71,177.04,176.71,176.91,33242.0,164.7516,165.0593,164.7516,164.9381,33242.0
2016-09-01 15:50:00,176.92,176.99,176.3,176.53,83569.0,164.9474,165.0127,164.3694,164.5838,83569.0
2016-09-02 09:30:00,177.14,178.0,176.03,176.85,12024.0,165.1525,165.9543,164.1177,164.8822,12024.0
2016-09-02 09:40:00,176.49,177.78,176.49,177.78,8248.0,164.5465,165.7492,164.5465,165.7492,8248.0
2016-09-02 09:50:00,177.97,178.07,177.12,177.13,6873.0,165.9264,166.0196,165.1339,165.1432,6873.0
2016-09-02 10:00:00,177.3,177.39,177.0,177.0,6660.0,165.3017,165.3856,165.022,165.022,6660.0
2016-09-02 10:10:00,176.87,177.41,176.7,177.41,13938.0,164.9008,165.4043,164.7423,165.4043,13938.0
2016-09-02 10:20:00,177.36,177.91,177.17,177.65,15240.0,165.3576,165.8704,165.1805,165.628,15240.0
2016-09-02 10:30:00,177.63,177.99,177.63,177.78,10820.0,165.6094,165.945,165.6094,165.7492,10820.0
2016-09-02 10:40:00,177.78,178.0,177.58,177.58,10581.0,165.7492,165.9543,165.5628,165.5628,10581.0
2016-09-02 10:50:00,177.61,177.61,177.44,177.48,4900.0,165.5907,165.5907,165.4322,165.4695,4900.0
2016-09-02 11:00:00,177.48,177.8,177.48,177.8,4085.0,165.4695,165.7679,165.4695,165.7679,4085.0
2016-09-02 11:10:00,177.84,177.84,177.41,177.55,6150.0,165.8052,165.8052,165.4043,165.5348,6150.0
2016-09-02 11:20:00,177.51,177.65,177.13,177.13,5200.0,165.4975,165.628,165.1432,165.1432,5200.0
2016-09-02 11:30:00,177.14,177.3,177.0,177.3,5220.0,165.1525,165.3017,165.022,165.3017,5220.0
2016-09-02 11:40:00,177.32,177.38,177.02,177.02,5700.0,165.3204,165.3763,165.0407,165.0407,5700.0
2016-09-02 11:50:00,177.06,177.06,176.85,176.9,7650.0,165.078,165.078,164.8822,164.9288,7650.0
2016-09-02 12:00:00,176.88,176.92,176.56,176.57,6080.0,164.9101,164.9474,164.6118,164.6211,6080.0
2016-09-02 12:10:00,176.57,176.57,176.36,176.55,11630.0,164.6211,164.6211,164.4253,164.6025,11630.0
2016-09-02 12:20:00,176.7,176.99,176.59,176.94,3511.0,164.7423,165.0127,164.6398,164.9661,3511.0
2016-09-02 12:30:00,176.99,177.09,176.89,177.02,9220.0,165.0127,165.1059,164.9195,165.0407,9220.0
2016-09-02 12:40:00,176.97,177.05,176.92,176.97,9552.0,164.994,165.0686,164.9474,164.994,9552.0
2016-09-02 12:50:00,176.98,177.32,176.98,177.25,8756.0,165.0034,165.3204,165.0034,165.2551,8756.0
2016-09-02 13:00:00,177.25,177.25,176.92,176.95,6000.0,165.2551,165.2551,164.9474,164.9754,6000.0
2016-09-02 13:10:00,176.95,176.99,176.79,176.9,5276.0,164.9754,165.0127,164.8262,164.9288,5276.0
2016-09-02 13:20:00,176.93,177.03,176.91,177.0,5150.0,164.9567,165.05,164.9381,165.022,5150.0
2016-09-02 13:30:00,176.99,177.13,176.76,176.99,6664.0,165.0127,165.1432,164.7983,165.0127,6664.0
2016-09-02 13:40:00,176.98,177.04,176.92,177.02,3785.0,165.0034,165.0593,164.9474,165.0407,3785.0
2016-09-02 13:50:00,177.03,177.13,177.0,177.03,4200.0,165.05,165.1432,165.022,165.05,4200.0
2016-09-02 14:00:00,176.94,177.32,176.94,177.32,8398.0,164.9661,165.3204,164.9661,165.3204,8398.0
2016-09-02 14:10:00,177.44,177.44,177.29,177.35,2392.0,165.4322,165.4322,165.2924,165.3483,2392.0
2016-09-02 14:20:00,177.34,177.34,177.02,177.02,5800.0,165.339,165.339,165.0407,165.0407,5800.0
2016-09-02 14:30:00,177.12,177.15,176.88,176.99,11053.0,165.1339,165.1619,164.9101,165.0127,11053.0
2016-09-02 14:40:00,177.1,177.11,176.88,177.05,7200.0,165.1152,165.1246,164.9101,165.0686,7200.0
2016-09-02 14:50:00,177.03,177.11,176.98,177.09,6215.0,165.05,165.1246,165.0034,165.1059,6215.0
2016-09-02 15:00:00,177.05,177.29,177.05,177.09,8772.0,165.0686,165.2924,165.0686,165.1059,8772.0
2016-09-02 15:10:00,177.06,177.06,176.92,176.99,6799.0,165.078,165.078,164.9474,165.0127,6799.0
2016-09-02 15:20:00,177.01,177.13,176.88,177.02,14313.0,165.0313,165.1432,164.9101,165.0407,14313.0
2016-09-02 15:30:00,177.05,177.09,176.95,176.99,11595.0,165.0686,165.1059,164.9754,165.0127,11595.0
2016-09-02 15:40:00,177.04,177.29,176.89,176.97,15969.0,165.0593,165.2924,164.9195,164.994,15969.0
2016-09-02 15:50:00,176.93,177.45,176.93,177.38,34904.0,164.9567,165.4416,164.9567,165.3763,34904.0
2016-09-06 09:30:00,177.18,178.21,175.14,178.13,24890.0,165.1898,166.1501,163.2879,166.0755,24890.0
2016-09-06 09:40:00,178.14,178.91,177.76,178.74,5879.0,166.0849,166.8028,165.7306,166.6443,5879.0
2016-09-06 09:50:00,178.42,178.65,178.18,178.4,7605.0,166.3459,166.5604,166.1222,166.3273,7605.0
2016-09-06 10:00:00,178.2,178.9,177.78,178.32,14523.0,166.1408,166.7934,165.7492,166.2527,14523.0
2016-09-06 10:10:00,178.3,178.32,177.61,177.95,15198.0,166.234,166.2527,165.5907,165.9077,15198.0
2016-09-06 10:20:00,178.05,178.08,177.61,177.9,4779.0,166.001,166.0289,165.5907,165.8611,4779.0
2016-09-06 10:30:00,177.88,178.16,177.53,178.03,14400.0,165.8425,166.1035,165.5161,165.9823,14400.0
2016-09-06 10:40:00,178.13,178.13,177.24,177.65,10001.0,166.0755,166.0755,165.2458,165.628,10001.0
2016-09-06 10:50:00,177.7,177.74,177.33,177.33,30674.0,165.6746,165.7119,165.3297,165.3297,30674.0
2016-09-06 11:00:00,177.31,177.78,177.3,177.6,7735.0,165.311,165.7492,165.3017,165.5814,7735.0
2016-09-06 11:10:00,177.52,178.09,177.52,177.99,3500.0,165.5068,166.0382,165.5068,165.945,3500.0
2016-09-06 11:20:00,177.87,178.13,177.64,177.87,7545.0,165.8331,166.0755,165.6187,165.8331,7545.0
2016-09-06 11:30:00,177.96,178.06,177.67,178.06,4559.0,165.917,166.0103,165.6467,166.0103,4559.0
2016-09-06 11:40:00,177.97,178.22,177.87,178.0,6021.0,165.9264,166.1595,165.8331,165.9543,6021.0
2016-09-06 11:50:00,178.01,178.2,177.86,178.01,4350.0,165.9637,166.1408,165.8238,165.9637,4350.0
2016-09-06 12:00:00,178.06,178.2,177.99,178.05,15461.0,166.0103,166.1408,165.945,166.001,15461.0
2016-09-06 12:10:00,178.05,178.1,177.93,178.05,10772.0,166.001,166.0476,165.8891,166.001,10772.0
2016-09-06 12:20:00,178.08,178.13,177.98,178.07,10300.0,166.0289,166.0755,165.9357,166.0196,10300.0
2016-09-06 12:30:00,178.15,178.15,178.0,178.03,8843.0,166.0942,166.0942,165.9543,165.9823,8843.0
2016-09-06 12:40:00,178.03,178.11,178.0,178.11,2500.0,165.9823,166.0569,165.9543,166.0569,2500.0
2016-09-06 12:50:00,178.03,178.11,177.83,177.83,7501.0,165.9823,166.0569,165.7958,165.7958,7501.0
2016-09-06 13:00:00,177.87,178.0,177.87,178.0,5404.0,165.8331,165.9543,165.8331,165.9543,5404.0
2016-09-06 13:10:00,177.93,178.02,177.85,177.94,4621.0,165.8891,165.973,165.8145,165.8984,4621.0
2016-09-06 13:20:00,177.9,178.14,177.71,177.71,6241.0,165.8611,166.0849,165.684,165.684,6241.0
2016-09-06 13:30:00,177.67,177.68,177.24,177.25,2200.0,165.6467,165.656,165.2458,165.2551,2200.0
2016-09-06 13:40:00,177.24,177.43,177.24,177.33,1700.0,165.2458,165.4229,165.2458,165.3297,1700.0
2016-09-06 13:50:00,177.3,177.35,177.17,177.17,5439.0,165.3017,165.3483,165.1805,165.1805,5439.0
2016-09-06 14:00:00,177.14,177.15,176.68,177.0,7500.0,165.1525,165.1619,164.7237,165.022,7500.0
2016-09-06 14:10:00,176.95,177.01,176.84,176.87,1522.0,164.9754,165.0313,164.8728,164.9008,1522.0
2016-09-06 14:20:00,176.85,176.87,176.45,176.45,6500.0,164.8822,164.9008,164.5092,164.5092,6500.0
2016-09-06 14:30:00,176.48,176.78,176.47,176.53,6415.0,164.5372,164.8169,164.5279,164.5838,6415.0
2016-09-06 14:40:00,176.47,176.47,175.95,176.0,13937.0,164.5279,164.5279,164.0431,164.0897,13937.0
2016-09-06 14:50:00,175.99,176.21,175.9,176.11,12165.0,164.0804,164.2855,163.9965,164.1922,12165.0
2016-09-06 15:00:00,176.16,176.53,175.98,176.48,15897.0,164.2389,164.5838,164.071,164.5372,15897.0
2016-09-06 15:10:00,176.48,176.49,176.21,176.28,10602.0,164.5372,164.5465,164.2855,164.3507,10602.0
2016-09-06 15:20:00,176.31,176.53,176.13,176.27,29736.0,164.3787,164.5838,164.2109,164.3414,29736.0
2016-09-06 15:30:00,176.16,176.56,176.05,176.49,38669.0,164.2389,164.6118,164.1363,164.5465,38669.0
2016-09-06 15:40:00,176.49,176.58,176.21,176.27,21773.0,164.5465,164.6304,164.2855,164.3414,21773.0
2016-09-06 15:50:00,176.42,176.84,176.39,176.78,21426.0,164.4813,164.8728,164.4533,164.8169,21426.0
2016-09-07 09:30:00,176.2,177.71,175.76,177.48,10615.0,164.2761,165.684,163.8659,165.4695,10615.0
2016-09-07 09:40:00,177.15,177.67,177.08,177.53,8599.0,165.1619,165.6467,165.0966,165.5161,8599.0
2016-09-07 09:50:00,177.4,177.42,176.66,176.67,3659.0,165.3949,165.4136,164.705,164.7143,3659.0
2016-09-07 10:00:00,176.79,177.53,176.79,177.12,14786.0,164.8262,165.5161,164.8262,165.1339,14786.0
2016-09-07 10:10:00,176.83,176.83,176.62,176.62,1500.0,164.8635,164.8635,164.6677,164.6677,1500.0
2016-09-07 10:20:00,176.33,176.41,176.13,176.28,1568.0,164.3974,164.4719,164.2109,164.3507,1568.0
2016-09-07 10:30:00,176.27,176.77,176.23,176.4,8239.0,164.3414,164.8076,164.3041,164.4626,8239.0
2016-09-07 10:40:00,176.59,176.7,176.37,176.49,4778.0,164.6398,164.7423,164.4346,164.5465,4778.0
2016-09-07 10:50:00,176.49,176.55,176.35,176.36,8542.0,164.5465,164.6025,164.416,164.4253,8542.0
2016-09-07 11:00:00,176.3,176.43,176.2,176.43,6600.0,164.3694,164.4906,164.2761,164.4906,6600.0
2016-09-07 11:10:00,176.43,176.44,176.14,176.21,4698.0,164.4906,164.4999,164.2202,164.2855,4698.0
2016-09-07 11:20:00,176.23,176.5,176.12,176.35,22485.0,164.3041,164.5558,164.2016,164.416,22485.0
2016-09-07 11:30:00,176.33,176.68,176.26,176.48,12675.0,164.3974,164.7237,164.3321,164.5372,12675.0
2016-09-07 11:40:00,176.45,176.61,176.28,176.55,6015.0,164.5092,164.6584,164.3507,164.6025,6015.0
2016-09-07 11:50:00,176.56,176.65,176.39,176.51,12488.0,164.6118,164.6957,164.4533,164.5652,12488.0
2016-09-07 12:00:00,176.56,176.83,176.38,176.65,13600.0,164.6118,164.8635,164.444,164.6957,13600.0
2016-09-07 12:10:00,176.69,176.8,176.43,176.53,10391.0,164.733,164.8355,164.4906,164.5838,10391.0
2016-09-07 12:20:00,176.47,176.56,176.24,176.34,5700.0,164.5279,164.6118,164.3134,164.4067,5700.0
2016-09-07 12:30:00,176.34,176.42,176.22,176.32,7096.0,164.4067,164.4813,164.2948,164.388,7096.0
2016-09-07 12:40:00,176.3,176.51,176.18,176.37,19651.0,164.3694,164.5652,164.2575,164.4346,19651.0
2016-09-07 12:50:00,176.32,176.32,175.81,176.12,16029.0,164.388,164.388,163.9125,164.2016,16029.0
2016-09-07 13:00:00,176.16,176.18,176.03,176.11,5799.0,164.2389,164.2575,164.1177,164.1922,5799.0
2016-09-07 13:10:00,176.2,176.22,176.04,176.18,6893.0,164.2761,164.2948,164.127,164.2575,6893.0
2016-09-07 13:20:00,176.16,176.67,176.05,176.24,45948.0,164.2389,164.7143,164.1363,164.3134,45948.0
2016-09-07 13:30:00,176.33,176.4,176.07,176.27,6318.0,164.3974,164.4626,164.1549,164.3414,6318.0
2016-09-07 13:40:00,176.24,176.37,175.93,175.98,27489.0,164.3134,164.4346,164.0244,164.071,27489.0
2016-09-07 13:50:00,176.0,176.2,175.89,175.96,7983.0,164.0897,164.2761,163.9871,164.0524,7983.0
2016-09-07 14:00:00,175.96,175.97,175.71,175.91,9201.0,164.0524,164.0617,163.8193,164.0058,9201.0
2016-09-07 14:10:00,175.88,176.02,175.84,175.93,5100.0,163.9778,164.1083,163.9405,164.0244,5100.0
2016-09-07 14:20:00,175.86,175.94,175.52,175.66,16435.0,163.9592,164.0337,163.6422,163.7727,16435.0
2016-09-07 14:30:00,175.69,175.83,175.59,175.68,9900.0,163.8007,163.9312,163.7074,163.7913,9900.0
2016-09-07 14:40:00,175.79,175.93,175.62,175.93,10822.0,163.8939,164.0244,163.7354,164.0244,10822.0
2016-09-07 14:50:00,175.95,176.07,175.71,175.94,7331.0,164.0431,164.1549,163.8193,164.0337,7331.0
2016-09-07 15:00:00,175.89,176.13,175.8,176.13,16300.0,163.9871,164.2109,163.9032,164.2109,16300.0
2016-09-07 15:10:00,176.1,176.14,176.02,176.08,4749.0,164.1829,164.2202,164.1083,164.1643,4749.0
2016-09-07 15:20:00,176.16,176.16,176.0,176.13,7285.0,164.2389,164.2389,164.0897,164.2109,7285.0
2016-09-07 15:30:00,176.11,176.11,175.96,176.04,11730.0,164.1922,164.1922,164.0524,164.127,11730.0
2016-09-07 15:40:00,176.08,176.18,175.93,175.94,12561.0,164.1643,164.2575,164.0244,164.0337,12561.0
2016-09-07 15:50:00,175.97,176.2,175.89,176.1,43521.0,164.0617,164.2761,163.9871,164.1829,43521.0
2016-09-08 09:30:00,176.13,177.53,176.08,176.21,12438.0,164.2109,165.5161,164.1643,164.2855,12438.0
2016-09-08 09:40:00,176.33,176.35,175.37,175.37,16018.0,164.3974,164.416,163.5023,163.5023,16018.0
2016-09-08 09:50:00,175.49,176.34,174.98,176.0,18386.0,163.6142,164.4067,163.1387,164.0897,18386.0
2016-09-08 10:00:00,175.84,176.23,175.68,176.02,21160.0,163.9405,164.3041,163.7913,164.1083,21160.0
2016-09-08 10:10:00,176.02,176.09,175.7,175.82,19747.0,164.1083,164.1736,163.81,163.9219,19747.0
2016-09-08 10:20:00,175.73,175.73,175.2,175.25,18209.0,163.838,163.838,163.3438,163.3904,18209.0
2016-09-08 10:30:00,175.27,175.43,175.1,175.31,19730.0,163.4091,163.5583,163.2506,163.4464,19730.0
2016-09-08 10:40:00,175.32,175.52,175.01,175.13,58202.0,163.4557,163.6422,163.1667,163.2786,58202.0
2016-09-08 10:50:00,175.07,175.14,174.91,175.01,10499.0,163.2226,163.2879,163.0734,163.1667,10499.0
2016-09-08 11:00:00,175.03,175.25,174.96,175.25,23158.0,163.1853,163.3904,163.1201,163.3904,23158.0
2016-09-08 11:10:00,175.35,175.74,175.35,175.68,6704.0,163.4837,163.8473,163.4837,163.7913,6704.0
2016-09-08 11:20:00,175.73,176.05,175.7,176.0,7156.0,163.838,164.1363,163.81,164.0897,7156.0
2016-09-08 11:30:00,176.09,176.24,175.94,176.24,9300.0,164.1736,164.3134,164.0337,164.3134,9300.0
2016-09-08 11:40:00,176.08,176.15,175.95,176.08,10816.0,164.1643,164.2295,164.0431,164.1643,10816.0
2016-09-08 11:50:00,176.28,176.55,176.14,176.14,11792.0,164.3507,164.6025,164.2202,164.2202,11792.0
2016-09-08 12:00:00,176.15,176.44,176.04,176.41,26354.0,164.2295,164.4999,164.127,164.4719,26354.0
2016-09-08 12:10:00,176.42,176.59,176.32,176.53,7112.0,164.4813,164.6398,164.388,164.5838,7112.0
2016-09-08 12:20:00,176.55,176.55,176.39,176.39,2136.0,164.6025,164.6025,164.4533,164.4533,2136.0
2016-09-08 12:30:00,176.39,176.61,176.33,176.61,5511.0,164.4533,164.6584,164.3974,164.6584,5511.0
2016-09-08 12:40:00,176.68,176.72,176.6,176.7,2500.0,164.7237,164.761,164.6491,164.7423,2500.0
2016-09-08 12:50:00,176.61,176.62,176.47,176.47,3500.0,164.6584,164.6677,164.5279,164.5279,3500.0
2016-09-08 13:00:00,176.47,176.47,176.29,176.29,2864.0,164.5279,164.5279,164.3601,164.3601,2864.0
2016-09-08 13:10:00,176.34,176.52,176.3,176.52,14203.0,164.4067,164.5745,164.3694,164.5745,14203.0
2016-09-08 13:20:00,176.49,176.68,176.43,176.58,9907.0,164.5465,164.7237,164.4906,164.6304,9907.0
2016-09-08 13:30:00,176.58,176.68,176.58,176.65,1800.0,164.6304,164.7237,164.6304,164.6957,1800.0
2016-09-08 13:40:00,176.67,176.7,176.5,176.52,2400.0,164.7143,164.7423,164.5558,164.5745,2400.0
2016-09-08 13:50:00,176.5,176.58,176.47,176.52,13016.0,164.5558,164.6304,164.5279,164.5745,13016.0
2016-09-08 14:00:00,176.53,176.64,176.44,176.49,8366.0,164.5838,164.6864,164.4999,164.5465,8366.0
2016-09-08 14:10:00,176.52,176.6,176.36,176.56,15582.0,164.5745,164.6491,164.4253,164.6118,15582.0
2016-09-08 14:20:00,176.63,176.75,176.33,176.5,9118.0,164.677,164.7889,164.3974,164.5558,9118.0
2016-09-08 14:30:00,176.49,176.5,176.0,176.31,7869.0,164.5465,164.5558,164.0897,164.3787,7869.0
2016-09-08 14:40:00,176.23,176.68,176.18,176.5,8407.0,164.3041,164.7237,164.2575,164.5558,8407.0
2016-09-08 14:50:00,176.43,176.47,176.2,176.23,8000.0,164.4906,164.5279,164.2761,164.3041,8000.0
2016-09-08 15:00:00,176.24,176.33,176.1,176.33,5002.0,164.3134,164.3974,164.1829,164.3974,5002.0
2016-09-08 15:10:00,176.31,176.48,176.14,176.47,5830.0,164.3787,164.5372,164.2202,164.5279,5830.0
2016-09-08 15:20:00,176.47,176.56,176.37,176.56,8786.0,164.5279,164.6118,164.4346,164.6118,8786.0
2016-09-08 15:30:00,176.48,176.5,176.04,176.32,13841.0,164.5372,164.5558,164.127,164.388,13841.0
2016-09-08 15:40:00,176.33,176.53,176.21,176.34,16159.0,164.3974,164.5838,164.2855,164.4067,16159.0
2016-09-08 15:50:00,176.36,176.56,176.28,176.37,53790.0,164.4253,164.6118,164.3507,164.4346,53790.0
2016-09-09 09:30:00,175.33,176.37,174.96,175.59,3291.0,163.465,164.4346,163.1201,163.7074,3291.0
2016-09-09 09:40:00,175.56,175.65,175.12,175.52,4700.0,163.6795,163.7634,163.2692,163.6422,4700.0
2016-09-09 09:50:00,175.58,176.69,175.49,176.66,16933.0,163.6981,164.733,163.6142,164.705,16933.0
2016-09-09 10:00:00,176.71,177.35,176.64,177.3,20825.0,164.7516,165.3483,164.6864,165.3017,20825.0
2016-09-09 10:10:00,177.35,177.77,177.18,177.36,26492.0,165.3483,165.7399,165.1898,165.3576,26492.0
2016-09-09 10:20:00,177.32,177.74,177.32,177.66,22434.0,165.3204,165.7119,165.3204,165.6373,22434.0
2016-09-09 10:30:00,177.64,177.78,177.49,177.61,23740.0,165.6187,165.7492,165.4789,165.5907,23740.0
2016-09-09 10:40:00,177.68,177.79,177.5,177.64,30612.0,165.656,165.7585,165.4882,165.6187,30612.0
2016-09-09 10:50:00,177.65,177.95,177.64,177.95,12144.0,165.628,165.9077,165.6187,165.9077,12144.0
2016-09-09 11:00:00,177.88,178.2,177.84,178.0,37763.0,165.8425,166.1408,165.8052,165.9543,37763.0
2016-09-09 11:10:00,177.98,178.0,177.62,177.76,7817.0,165.9357,165.9543,165.6001,165.7306,7817.0
2016-09-09 11:20:00,177.69,177.77,177.65,177.66,2200.0,165.6653,165.7399,165.628,165.6373,2200.0
2016-09-09 11:30:00,177.73,177.73,177.45,177.48,11907.0,165.7026,165.7026,165.4416,165.4695,11907.0
2016-09-09 11:40:00,177.48,177.54,177.13,177.5,12202.0,165.4695,165.5255,165.1432,165.4882,12202.0
2016-09-09 11:50:00,177.43,177.55,177.02,177.13,13187.0,165.4229,165.5348,165.0407,165.1432,13187.0
2016-09-09 12:00:00,177.24,177.39,177.11,177.22,11937.0,165.2458,165.3856,165.1246,165.2271,11937.0
2016-09-09 12:10:00,177.19,177.46,177.1,177.25,5600.0,165.1992,165.4509,165.1152,165.2551,5600.0
2016-09-09 12:20:00,177.2,177.38,177.05,177.24,9600.0,165.2085,165.3763,165.0686,165.2458,9600.0
2016-09-09 12:30:00,177.29,177.45,177.18,177.38,7399.0,165.2924,165.4416,165.1898,165.3763,7399.0
2016-09-09 12:40:00,177.29,177.5,177.23,177.42,6700.0,165.2924,165.4882,165.2364,165.4136,6700.0
2016-09-09 12:50:00,177.42,177.52,177.29,177.48,9200.0,165.4136,165.5068,165.2924,165.4695,9200.0
2016-09-09 13:00:00,177.46,177.58,177.3,177.47,9922.0,165.4509,165.5628,165.3017,165.4602,9922.0
2016-09-09 13:10:00,177.46,177.47,177.18,177.37,10676.0,165.4509,165.4602,165.1898,165.367,10676.0
2016-09-09 13:20:00,177.38,177.46,177.14,177.31,13111.0,165.3763,165.4509,165.1525,165.311,13111.0
2016-09-09 13:30:00,177.31,177.43,177.13,177.13,7164.0,165.311,165.4229,165.1432,165.1432,7164.0
2016-09-09 13:40:00,177.14,177.14,176.72,176.91,5150.0,165.1525,165.1525,164.761,164.9381,5150.0
2016-09-09 13:50:00,176.97,177.02,176.68,176.95,13517.0,164.994,165.0407,164.7237,164.9754,13517.0
2016-09-09 14:00:00,176.96,177.17,176.63,176.83,34505.0,164.9847,165.1805,164.677,164.8635,34505.0
2016-09-09 14:10:00,176.87,177.1,176.65,177.05,17958.0,164.9008,165.1152,164.6957,165.0686,17958.0
2016-09-09 14:20:00,177.02,177.15,176.87,176.94,9853.0,165.0407,165.1619,164.9008,164.9661,9853.0
2016-09-09 14:30:00,176.9,176.92,176.67,176.89,13008.0,164.9288,164.9474,164.7143,164.9195,13008.0
2016-09-09 14:40:00,176.77,176.94,176.6,176.75,12800.0,164.8076,164.9661,164.6491,164.7889,12800.0
2016-09-09 14:50:00,176.83,177.03,176.64,176.75,12200.0,164.8635,165.05,164.6864,164.7889,12200.0
2016-09-09 15:00:00,176.74,176.92,176.65,176.65,14236.0,164.7796,164.9474,164.6957,164.6957,14236.0
2016-09-09 15:10:00,176.69,176.97,176.57,176.93,17300.0,164.733,164.994,164.6211,164.9567,17300.0
2016-09-09 15:20:00,176.95,177.01,176.76,176.84,15943.0,164.9754,165.0313,164.7983,164.8728,15943.0
2016-09-09 15:30:00,176.8,177.02,176.68,176.8,25628.0,164.8355,165.0407,164.7237,164.8355,25628.0
2016-09-09 15:40:00,176.81,176.84,176.5,176.56,24447.0,164.8449,164.8728,164.5558,164.6118,24447.0
2016-09-09 15:50:00,176.56,176.83,176.2,176.51,81627.0,164.6118,164.8635,164.2761,164.5652,81627.0
2016-09-12 09:30:00,176.5,176.5,175.54,175.54,6247.0,164.5558,164.5558,163.6608,163.6608,6247.0
2016-09-12 09:40:00,175.67,176.15,175.63,175.82,17051.0,163.782,164.2295,163.7447,163.9219,17051.0
2016-09-12 09:50:00,175.9,176.57,175.75,176.36,55130.0,163.9965,164.6211,163.8566,164.4253,55130.0
2016-09-12 10:00:00,176.25,176.49,176.03,176.29,41226.0,164.3228,164.5465,164.1177,164.3601,41226.0
2016-09-12 10:10:00,176.19,176.41,176.04,176.11,42535.0,164.2668,164.4719,164.127,164.1922,42535.0
2016-09-12 10:20:00,176.2,176.3,176.0,176.01,32850.0,164.2761,164.3694,164.0897,164.099,32850.0
2016-09-12 10:30:00,176.06,176.44,175.97,176.08,21686.0,164.1456,164.4999,164.0617,164.1643,21686.0
2016-09-12 10:40:00,176.08,176.13,175.97,176.0,17812.0,164.1643,164.2109,164.0617,164.0897,17812.0
2016-09-12 10:50:00,176.02,176.42,176.0,176.25,15509.0,164.1083,164.4813,164.0897,164.3228,15509.0
2016-09-12 11:00:00,176.22,176.7,176.22,176.5,10979.0,164.2948,164.7423,164.2948,164.5558,10979.0
2016-09-12 11:10:00,176.5,176.5,176.22,176.24,8948.0,164.5558,164.5558,164.2948,164.3134,8948.0
2016-09-12 11:20:00,176.32,176.4,176.0,176.14,7406.0,164.388,164.4626,164.0897,164.2202,7406.0
2016-09-12 11:30:00,176.2,176.28,175.92,176.28,9468.0,164.2761,164.3507,164.0151,164.3507,9468.0
2016-09-12 11:40:00,176.21,176.59,176.21,176.22,8000.0,164.2855,164.6398,164.2855,164.2948,8000.0
2016-09-12 11:50:00,176.36,176.4,176.01,176.06,5900.0,164.4253,164.4626,164.099,164.1456,5900.0
2016-09-12 12:00:00,176.06,176.23,176.01,176.07,7062.0,164.1456,164.3041,164.099,164.1549,7062.0
2016-09-12 12:10:00,176.07,176.39,176.07,176.19,4400.0,164.1549,164.4533,164.1549,164.2668,4400.0
2016-09-12 12:20:00,176.23,176.48,176.04,176.47,20798.0,164.3041,164.5372,164.127,164.5279,20798.0
2016-09-12 12:30:00,176.68,176.74,176.57,176.74,1900.0,164.7237,164.7796,164.6211,164.7796,1900.0
2016-09-12 12:40:00,176.68,176.89,176.6,176.8,18335.0,164.7237,164.9195,164.6491,164.8355,18335.0
2016-09-12 12:50:00,176.85,176.9,176.54,176.62,31000.0,164.8822,164.9288,164.5931,164.6677,31000.0
2016-09-12 13:00:00,176.61,176.78,176.49,176.54,2600.0,164.6584,164.8169,164.5465,164.5931,2600.0
2016-09-12 13:10:00,176.54,176.66,176.0,176.12,14294.0,164.5931,164.705,164.0897,164.2016,14294.0
2016-09-12 13:20:00,176.09,176.13,175.8,176.01,13019.0,164.1736,164.2109,163.9032,164.099,13019.0
2016-09-12 13:30:00,176.03,176.15,175.6,175.6,11600.0,164.1177,164.2295,163.7168,163.7168,11600.0
2016-09-12 13:40:00,175.8,176.06,175.63,176.06,3771.0,163.9032,164.1456,163.7447,164.1456,3771.0
2016-09-12 13:50:00,176.06,176.17,175.81,176.06,12509.0,164.1456,164.2482,163.9125,164.1456,12509.0
2016-09-12 14:00:00,176.26,176.5,176.1,176.4,3145.0,164.3321,164.5558,164.1829,164.4626,3145.0
2016-09-12 14:10:00,176.38,176.48,176.19,176.48,2500.0,164.444,164.5372,164.2668,164.5372,2500.0
2016-09-12 14:20:00,176.37,176.5,176.2,176.21,6617.0,164.4346,164.5558,164.2761,164.2855,6617.0
2016-09-12 14:30:00,176.27,176.56,176.26,176.56,12441.0,164.3414,164.6118,164.3321,164.6118,12441.0
2016-09-12 14:40:00,176.56,176.65,176.18,176.42,12557.0,164.6118,164.6957,164.2575,164.4813,12557.0
2016-09-12 14:50:00,176.46,176.69,176.02,176.21,10750.0,164.5186,164.733,164.1083,164.2855,10750.0
2016-09-12 15:00:00,176.17,176.32,176.07,176.22,17016.0,164.2482,164.388,164.1549,164.2948,17016.0
2016-09-12 15:10:00,176.26,176.37,176.06,176.26,9700.0,164.3321,164.4346,164.1456,164.3321,9700.0
2016-09-12 15:20:00,176.21,176.3,175.85,176.15,19772.0,164.2855,164.3694,163.9498,164.2295,19772.0
2016-09-12 15:30:00,176.11,176.44,176.03,176.39,21285.0,164.1922,164.4999,164.1177,164.4533,21285.0
2016-09-12 15:40:00,176.41,176.66,176.19,176.33,33987.0,164.4719,164.705,164.2668,164.3974,33987.0
2016-09-12 15:50:00,176.39,176.88,176.26,176.77,53462.0,164.4533,164.9101,164.3321,164.8076,53462.0
2016-09-13 09:30:00,175.73,176.3,174.78,176.06,8656.0,163.838,164.3694,162.9522,164.1456,8656.0
2016-09-13 09:40:00,176.09,176.09,172.82,175.65,32870.0,164.1736,164.1736,161.1249,163.7634,32870.0
2016-09-13 09:50:00,175.58,175.61,174.87,175.25,14071.0,163.6981,163.7261,163.0362,163.3904,14071.0
2016-09-13 10:00:00,175.33,176.88,175.32,176.4,76583.0,163.465,164.9101,163.4557,164.4626,76583.0
2016-09-13 10:10:00,176.37,176.54,176.09,176.17,9200.0,164.4346,164.5931,164.1736,164.2482,9200.0
2016-09-13 10:20:00,176.02,176.38,175.75,175.98,29015.0,164.1083,164.444,163.8566,164.071,29015.0
2016-09-13 10:30:00,175.98,176.22,175.67,175.95,12540.0,164.071,164.2948,163.782,164.0431,12540.0
2016-09-13 10:40:00,175.95,175.98,175.21,175.21,14979.0,164.0431,164.071,163.3531,163.3531,14979.0
2016-09-13 10:50:00,175.06,175.1,174.61,174.97,24283.0,163.2133,163.2506,162.7937,163.1294,24283.0
2016-09-13 11:00:00,174.93,175.2,174.73,174.74,20457.0,163.0921,163.3438,162.9056,162.9149,20457.0
2016-09-13 11:10:00,174.77,175.0,174.68,174.84,12528.0,162.9429,163.1574,162.859,163.0082,12528.0
2016-09-13 11:20:00,174.78,175.21,174.78,174.91,20514.0,162.9522,163.3531,162.9522,163.0734,20514.0
2016-09-13 11:30:00,174.9,175.27,174.69,175.1,9599.0,163.0641,163.4091,162.8683,163.2506,9599.0
2016-09-13 11:40:00,175.06,175.51,174.98,175.32,11282.0,163.2133,163.6328,163.1387,163.4557,11282.0
2016-09-13 11:50:00,175.45,175.85,175.44,175.85,16756.0,163.5769,163.9498,163.5676,163.9498,16756.0
2016-09-13 12:00:00,175.87,176.07,175.87,175.95,45326.0,163.9685,164.1549,163.9685,164.0431,45326.0
2016-09-13 12:10:00,175.96,176.42,175.89,176.19,15350.0,164.0524,164.4813,163.9871,164.2668,15350.0
2016-09-13 12:20:00,176.23,176.23,175.74,175.85,8510.0,164.3041,164.3041,163.8473,163.9498,8510.0
2016-09-13 12:30:00,175.86,176.1,175.74,175.91,21260.0,163.9592,164.1829,163.8473,164.0058,21260.0
2016-09-13 12:40:00,175.86,176.1,175.63,175.97,31641.0,163.9592,164.1829,163.7447,164.0617,31641.0
2016-09-13 12:50:00,175.95,175.95,175.71,175.88,10160.0,164.0431,164.0431,163.8193,163.9778,10160.0
2016-09-13 13:00:00,175.88,175.92,175.5,175.89,40178.0,163.9778,164.0151,163.6235,163.9871,40178.0
2016-09-13 13:10:00,175.85,176.65,175.8,176.44,15982.0,163.9498,164.6957,163.9032,164.4999,15982.0
2016-09-13 13:20:00,176.47,176.53,175.85,176.45,14517.0,164.5279,164.5838,163.9498,164.5092,14517.0
2016-09-13 13:30:00,176.2,176.38,175.76,175.97,26914.0,164.2761,164.444,163.8659,164.0617,26914.0
2016-09-13 13:40:00,175.94,176.16,175.85,175.86,20296.0,164.0337,164.2389,163.9498,163.9592,20296.0
2016-09-13 13:50:00,176.0,176.05,175.75,175.85,20565.0,164.0897,164.1363,163.8566,163.9498,20565.0
2016-09-13 14:00:00,175.85,175.85,175.39,175.55,17190.0,163.9498,163.9498,163.521,163.6701,17190.0
2016-09-13 14:10:00,175.61,175.62,175.27,175.43,7824.0,163.7261,163.7354,163.4091,163.5583,7824.0
2016-09-13 14:20:00,175.44,175.53,175.15,175.16,4600.0,163.5676,163.6515,163.2972,163.3065,4600.0
2016-09-13 14:30:00,175.14,175.93,175.09,175.93,10813.0,163.2879,164.0244,163.2413,164.0244,10813.0
2016-09-13 14:40:00,175.69,176.12,175.65,175.77,8700.0,163.8007,164.2016,163.7634,163.8752,8700.0
2016-09-13 14:50:00,175.73,175.98,175.5,175.5,16251.0,163.838,164.071,163.6235,163.6235,16251.0
2016-09-13 15:00:00,175.56,175.94,175.31,175.35,8336.0,163.6795,164.0337,163.4464,163.4837,8336.0
2016-09-13 15:10:00,175.31,175.87,175.1,175.64,13249.0,163.4464,163.9685,163.2506,163.754,13249.0
2016-09-13 15:20:00,175.62,176.1,175.56,175.95,13015.0,163.7354,164.1829,163.6795,164.0431,13015.0
2016-09-13 15:30:00,175.89,176.11,175.84,175.9,6682.0,163.9871,164.1922,163.9405,163.9965,6682.0
2016-09-13 15:40:00,175.9,175.9,175.48,175.59,43907.0,163.9965,163.9965,163.6049,163.7074,43907.0
2016-09-13 15:50:00,175.6,176.19,175.6,175.68,44627.0,163.7168,164.2668,163.7168,163.7913,44627.0
2016-09-14 09:30:00,175.59,175.89,175.22,175.66,8652.0,163.7074,163.9871,163.3625,163.7727,8652.0
2016-09-14 09:40:00,175.27,175.92,175.23,175.41,14934.0,163.4091,164.0151,163.3718,163.5396,14934.0
2016-09-14 09:50:00,175.25,175.71,175.24,175.65,11031.0,163.3904,163.8193,163.3811,163.7634,11031.0
2016-09-14 10:00:00,175.57,175.78,175.4,175.61,3002.0,163.6888,163.8846,163.5303,163.7261,3002.0
2016-09-14 10:10:00,175.59,175.69,175.34,175.55,9344.0,163.7074,163.8007,163.4743,163.6701,9344.0
2016-09-14 10:20:00,175.55,175.79,175.33,175.78,16300.0,163.6701,163.8939,163.465,163.8846,16300.0
2016-09-14 10:30:00,176.05,176.05,175.64,175.67,10300.0,164.1363,164.1363,163.754,163.782,10300.0
2016-09-14 10:40:00,175.66,175.68,175.19,175.19,5400.0,163.7727,163.7913,163.3345,163.3345,5400.0
2016-09-14 10:50:00,175.26,175.55,175.11,175.47,36926.0,163.3998,163.6701,163.2599,163.5955,36926.0
2016-09-14 11:00:00,175.29,175.65,175.25,175.28,13800.0,163.4277,163.7634,163.3904,163.4184,13800.0
2016-09-14 11:10:00,175.29,175.44,175.19,175.44,4920.0,163.4277,163.5676,163.3345,163.5676,4920.0
2016-09-14 11:20:00,175.44,175.48,175.25,175.29,3943.0,163.5676,163.6049,163.3904,163.4277,3943.0
2016-09-14 11:30:00,175.22,175.52,175.15,175.46,11051.0,163.3625,163.6422,163.2972,163.5862,11051.0
2016-09-14 11:40:00,175.5,175.54,174.9,175.01,3400.0,163.6235,163.6608,163.0641,163.1667,3400.0
2016-09-14 11:50:00,174.95,175.05,174.75,175.02,5328.0,163.1107,163.204,162.9243,163.176,5328.0
2016-09-14 12:00:00,174.83,175.17,174.75,175.17,6892.0,162.9989,163.3159,162.9243,163.3159,6892.0
2016-09-14 12:10:00,175.14,175.52,175.09,175.41,10220.0,163.2879,163.6422,163.2413,163.5396,10220.0
2016-09-14 12:20:00,175.47,175.64,175.37,175.45,28885.0,163.5955,163.754,163.5023,163.5769,28885.0
2016-09-14 12:30:00,175.41,175.41,175.21,175.21,4800.0,163.5396,163.5396,163.3531,163.3531,4800.0
2016-09-14 12:40:00,175.12,175.27,174.96,175.22,11099.0,163.2692,163.4091,163.1201,163.3625,11099.0
2016-09-14 12:50:00,175.23,175.58,175.11,175.58,18200.0,163.3718,163.6981,163.2599,163.6981,18200.0
2016-09-14 13:00:00,175.65,175.65,175.1,175.14,5000.0,163.7634,163.7634,163.2506,163.2879,5000.0
2016-09-14 13:10:00,175.05,175.46,175.04,175.46,15474.0,163.204,163.5862,163.1946,163.5862,15474.0
2016-09-14 13:20:00,175.43,175.49,175.24,175.26,2800.0,163.5583,163.6142,163.3811,163.3998,2800.0
2016-09-14 13:30:00,175.23,175.83,175.15,175.77,10500.0,163.3718,163.9312,163.2972,163.8752,10500.0
2016-09-14 13:40:00,175.76,175.99,175.37,175.43,10300.0,163.8659,164.0804,163.5023,163.5583,10300.0
2016-09-14 13:50:00,175.36,175.36,175.01,175.13,4518.0,163.493,163.493,163.1667,163.2786,4518.0
2016-09-14 14:00:00,175.06,175.3,174.98,175.14,24551.0,163.2133,163.4371,163.1387,163.2879,24551.0
2016-09-14 14:10:00,175.06,175.1,174.94,174.94,18307.0,163.2133,163.2506,163.1014,163.1014,18307.0
2016-09-14 14:20:00,174.95,175.05,174.8,175.05,19020.0,163.1107,163.204,162.9709,163.204,19020.0
2016-09-14 14:30:00,174.99,175.12,174.96,175.06,14968.0,163.148,163.2692,163.1201,163.2133,14968.0
2016-09-14 14:40:00,175.09,175.4,175.08,175.08,4677.0,163.2413,163.5303,163.2319,163.2319,4677.0
2016-09-14 14:50:00,175.17,175.24,174.94,175.0,17222.0,163.3159,163.3811,163.1014,163.1574,17222.0
2016-09-14 15:00:00,175.03,175.22,174.87,175.17,8751.0,163.1853,163.3625,163.0362,163.3159,8751.0
2016-09-14 15:10:00,175.18,175.18,174.88,174.91,10014.0,163.3252,163.3252,163.0455,163.0734,10014.0
2016-09-14 15:20:00,174.94,175.14,174.9,175.02,14206.0,163.1014,163.2879,163.0641,163.176,14206.0
2016-09-14 15:30:00,175.02,175.17,174.93,175.0,13599.0,163.176,163.3159,163.0921,163.1574,13599.0
2016-09-14 15:40:00,175.05,175.23,175.03,175.21,15334.0,163.204,163.3718,163.1853,163.3531,15334.0
2016-09-14 15:50:00,175.17,175.17,174.83,175.07,45586.0,163.3159,163.3159,162.9989,163.2226,45586.0
2016-09-15 09:30:00,174.39,175.34,174.26,174.85,8454.0,162.5886,163.4743,162.4674,163.0175,8454.0
2016-09-15 09:40:00,174.83,174.83,174.56,174.78,1000.0,162.9989,162.9989,162.7471,162.9522,1000.0
2016-09-15 09:50:00,174.66,174.93,174.51,174.77,11799.0,162.8404,163.0921,162.7005,162.9429,11799.0
2016-09-15 10:00:00,174.81,175.16,174.66,174.99,24880.0,162.9802,163.3065,162.8404,163.148,24880.0
2016-09-15 10:10:00,175.11,175.11,174.82,175.02,2450.0,163.2599,163.2599,162.9895,163.176,2450.0
2016-09-15 10:20:00,175.02,175.07,174.87,175.0,4400.0,163.176,163.2226,163.0362,163.1574,4400.0
2016-09-15 10:30:00,175.0,175.23,174.93,175.14,8995.0,163.1574,163.3718,163.0921,163.2879,8995.0
2016-09-15 10:40:00,175.24,175.34,175.0,175.29,7600.0,163.3811,163.4743,163.1574,163.4277,7600.0
2016-09-15 10:50:00,175.31,175.32,174.98,175.16,5557.0,163.4464,163.4557,163.1387,163.3065,5557.0
2016-09-15 11:00:00,175.16,175.22,175.02,175.09,3700.0,163.3065,163.3625,163.176,163.2413,3700.0
2016-09-15 11:10:00,174.91,175.18,174.91,175.13,2400.0,163.0734,163.3252,163.0734,163.2786,2400.0
2016-09-15 11:20:00,175.23,175.26,175.0,175.19,5063.0,163.3718,163.3998,163.1574,163.3345,5063.0
2016-09-15 11:30:00,175.19,175.28,175.0,175.11,5379.0,163.3345,163.4184,163.1574,163.2599,5379.0
2016-09-15 11:40:00,175.04,175.04,174.91,174.93,1884.0,163.1946,163.1946,163.0734,163.0921,1884.0
2016-09-15 11:50:00,175.0,175.07,174.85,174.85,6575.0,163.1574,163.2226,163.0175,163.0175,6575.0
2016-09-15 12:00:00,174.86,174.88,174.73,174.77,1200.0,163.0268,163.0455,162.9056,162.9429,1200.0
2016-09-15 12:10:00,174.76,174.91,174.76,174.8,1300.0,162.9336,163.0734,162.9336,162.9709,1300.0
2016-09-15 12:20:00,174.91,175.0,174.81,174.88,1902.0,163.0734,163.1574,162.9802,163.0455,1902.0
2016-09-15 12:30:00,174.89,174.93,174.77,174.88,1894.0,163.0548,163.0921,162.9429,163.0455,1894.0
2016-09-15 12:40:00,174.82,175.0,174.8,174.86,7909.0,162.9895,163.1574,162.9709,163.0268,7909.0
2016-09-15 12:50:00,174.91,175.04,174.87,175.03,2600.0,163.0734,163.1946,163.0362,163.1853,2600.0
2016-09-15 13:00:00,175.1,175.22,175.06,175.22,5081.0,163.2506,163.3625,163.2133,163.3625,5081.0
2016-09-15 13:10:00,175.15,175.22,175.06,175.16,4498.0,163.2972,163.3625,163.2133,163.3065,4498.0
2016-09-15 13:20:00,175.11,175.25,175.08,175.21,2318.0,163.2599,163.3904,163.2319,163.3531,2318.0
2016-09-15 13:30:00,175.27,175.56,175.27,175.56,500.0,163.4091,163.6795,163.4091,163.6795,500.0
2016-09-15 13:40:00,175.63,176.24,175.63,175.96,5334.0,163.7447,164.3134,163.7447,164.0524,5334.0
2016-09-15 13:50:00,176.01,176.15,175.85,176.15,5939.0,164.099,164.2295,163.9498,164.2295,5939.0
2016-09-15 14:00:00,176.31,176.47,176.17,176.4,5107.0,164.3787,164.5279,164.2482,164.4626,5107.0
2016-09-15 14:10:00,176.44,176.55,176.17,176.28,20415.0,164.4999,164.6025,164.2482,164.3507,20415.0
2016-09-15 14:20:00,176.44,176.44,175.8,175.8,5093.0,164.4999,164.4999,163.9032,163.9032,5093.0
2016-09-15 14:30:00,175.89,176.03,175.83,175.85,1700.0,163.9871,164.1177,163.9312,163.9498,1700.0
2016-09-15 14:40:00,175.94,175.94,175.23,175.24,8579.0,164.0337,164.0337,163.3718,163.3811,8579.0
2016-09-15 14:50:00,175.29,175.49,175.22,175.36,6024.0,163.4277,163.6142,163.3625,163.493,6024.0
2016-09-15 15:00:00,175.45,175.55,175.25,175.25,4300.0,163.5769,163.6701,163.3904,163.3904,4300.0
2016-09-15 15:10:00,175.25,175.27,174.88,174.99,4969.0,163.3904,163.4091,163.0455,163.148,4969.0
2016-09-15 15:20:00,175.02,175.02,174.56,175.02,11315.0,163.176,163.176,162.7471,163.176,11315.0
2016-09-15 15:30:00,175.01,175.24,174.82,175.01,10585.0,163.1667,163.3811,162.9895,163.1667,10585.0
2016-09-15 15:40:00,175.16,175.26,175.02,175.17,8491.0,163.3065,163.3998,163.176,163.3159,8491.0
2016-09-15 15:50:00,175.17,175.17,174.63,174.78,46071.0,163.3159,163.3159,162.8124,162.9522,46071.0
2016-09-16 09:30:00,174.35,175.69,173.53,175.0,210002.0,162.5513,163.8007,161.7868,163.1574,210002.0
2016-09-16 09:40:00,175.08,177.56,174.78,175.8,77016.0,163.2319,165.5441,162.9522,163.9032,77016.0
2016-09-16 09:50:00,175.81,175.86,175.12,175.35,42582.0,163.9125,163.9592,163.2692,163.4837,42582.0
2016-09-16 10:00:00,175.43,175.84,174.93,175.33,40904.0,163.5583,163.9405,163.0921,163.465,40904.0
2016-09-16 10:10:00,175.4,175.79,175.35,175.74,22729.0,163.5303,163.8939,163.4837,163.8473,22729.0
2016-09-16 10:20:00,175.6,175.82,175.39,175.59,24992.0,163.7168,163.9219,163.521,163.7074,24992.0
2016-09-16 10:30:00,175.55,175.72,175.17,175.48,24457.0,163.6701,163.8286,163.3159,163.6049,24457.0
2016-09-16 10:40:00,175.49,175.99,175.39,175.83,35780.0,163.6142,164.0804,163.521,163.9312,35780.0
2016-09-16 10:50:00,175.88,175.88,175.22,175.29,32114.0,163.9778,163.9778,163.3625,163.4277,32114.0
2016-09-16 11:00:00,175.34,175.34,174.92,174.92,11500.0,163.4743,163.4743,163.0828,163.0828,11500.0
2016-09-16 11:10:00,174.92,175.24,174.9,174.92,50492.0,163.0828,163.3811,163.0641,163.0828,50492.0
2016-09-16 11:20:00,174.94,175.26,174.87,174.96,44524.0,163.1014,163.3998,163.0362,163.1201,44524.0
2016-09-16 11:30:00,174.86,174.95,174.59,174.59,27961.0,163.0268,163.1107,162.7751,162.7751,27961.0
2016-09-16 11:40:00,174.7,174.74,174.55,174.68,10776.0,162.8777,162.9149,162.7378,162.859,10776.0
2016-09-16 11:50:00,174.7,174.7,174.25,174.27,10649.0,162.8777,162.8777,162.4581,162.4768,10649.0
2016-09-16 12:00:00,174.33,174.51,174.3,174.35,10484.0,162.5327,162.7005,162.5047,162.5513,10484.0
2016-09-16 12:10:00,174.34,174.56,174.31,174.55,7665.0,162.542,162.7471,162.514,162.7378,7665.0
2016-09-16 12:20:00,174.5,174.64,174.27,174.31,16548.0,162.6912,162.8217,162.4768,162.514,16548.0
2016-09-16 12:30:00,174.32,174.42,173.94,174.38,24432.0,162.5234,162.6166,162.1691,162.5793,24432.0
2016-09-16 12:40:00,174.38,174.67,174.29,174.64,16557.0,162.5793,162.8497,162.4954,162.8217,16557.0
2016-09-16 12:50:00,174.64,174.67,174.45,174.59,14904.0,162.8217,162.8497,162.6446,162.7751,14904.0
2016-09-16 13:00:00,174.58,174.63,174.52,174.57,6554.0,162.7658,162.8124,162.7098,162.7565,6554.0
2016-09-16 13:10:00,174.54,174.59,174.35,174.51,18402.0,162.7285,162.7751,162.5513,162.7005,18402.0
2016-09-16 13:20:00,174.49,174.64,174.46,174.53,18061.0,162.6819,162.8217,162.6539,162.7192,18061.0
2016-09-16 13:30:00,174.53,174.57,174.4,174.52,9042.0,162.7192,162.7565,162.598,162.7098,9042.0
2016-09-16 13:40:00,174.51,174.51,174.38,174.46,14650.0,162.7005,162.7005,162.5793,162.6539,14650.0
2016-09-16 13:50:00,174.48,174.53,174.4,174.5,17566.0,162.6725,162.7192,162.598,162.6912,17566.0
2016-09-16 14:00:00,174.49,174.55,174.39,174.52,16176.0,162.6819,162.7378,162.5886,162.7098,16176.0
2016-09-16 14:10:00,174.52,174.91,174.51,174.58,52302.0,162.7098,163.0734,162.7005,162.7658,52302.0
2016-09-16 14:20:00,174.58,174.8,174.54,174.76,18558.0,162.7658,162.9709,162.7285,162.9336,18558.0
2016-09-16 14:30:00,174.78,174.92,174.69,174.75,54759.0,162.9522,163.0828,162.8683,162.9243,54759.0
2016-09-16 14:40:00,174.75,174.88,174.73,174.84,41342.0,162.9243,163.0455,162.9056,163.0082,41342.0
2016-09-16 14:50:00,174.81,174.99,174.81,174.93,20602.0,162.9802,163.148,162.9802,163.0921,20602.0
2016-09-16 15:00:00,174.94,175.11,174.89,174.98,47972.0,163.1014,163.2599,163.0548,163.1387,47972.0
2016-09-16 15:10:00,174.95,175.0,174.62,174.83,115747.0,163.1107,163.1574,162.8031,162.9989,115747.0
2016-09-16 15:20:00,174.84,174.84,174.53,174.79,44540.0,163.0082,163.0082,162.7192,162.9616,44540.0
2016-09-16 15:30:00,174.78,175.06,174.64,174.89,50755.0,162.9522,163.2133,162.8217,163.0548,50755.0
2016-09-16 15:40:00,174.9,175.05,174.79,174.88,67796.0,163.0641,163.204,162.9616,163.0455,67796.0
2016-09-16 15:50:00,174.85,174.92,174.5,174.65,191901.0,163.0175,163.0828,162.6912,162.831,191901.0
2016-09-19 09:30:00,175.02,175.27,174.57,175.0,11229.0,163.176,163.4091,162.7565,163.1574,11229.0
2016-09-19 09:40:00,175.1,175.2,174.61,174.78,3230.0,163.2506,163.3438,162.7937,162.9522,3230.0
2016-09-19 09:50:00,174.7,175.27,174.7,175.17,10391.0,162.8777,163.4091,162.8777,163.3159,10391.0
2016-09-19 10:00:00,175.14,175.23,174.73,174.9,8453.0,163.2879,163.3718,162.9056,163.0641,8453.0
2016-09-19 10:10:00,174.9,175.08,174.65,174.8,6622.0,163.0641,163.2319,162.831,162.9709,6622.0
2016-09-19 10:20:00,174.75,175.25,174.75,175.15,12604.0,162.9243,163.3904,162.9243,163.2972,12604.0
2016-09-19 10:30:00,175.15,175.24,174.5,175.2,18168.0,163.2972,163.3811,162.6912,163.3438,18168.0
2016-09-19 10:40:00,175.21,175.22,174.7,174.77,7489.0,163.3531,163.3625,162.8777,162.9429,7489.0
2016-09-19 10:50:00,174.69,174.9,174.4,174.54,32318.0,162.8683,163.0641,162.598,162.7285,32318.0
2016-09-19 11:00:00,174.63,174.96,174.6,174.96,11046.0,162.8124,163.1201,162.7844,163.1201,11046.0
2016-09-19 11:10:00,174.84,175.0,174.75,174.97,7494.0,163.0082,163.1574,162.9243,163.1294,7494.0
2016-09-19 11:20:00,175.01,175.08,174.88,175.07,5258.0,163.1667,163.2319,163.0455,163.2226,5258.0
2016-09-19 11:30:00,175.06,175.1,174.93,175.1,9249.0,163.2133,163.2506,163.0921,163.2506,9249.0
2016-09-19 11:40:00,175.0,175.12,175.0,175.08,3900.0,163.1574,163.2692,163.1574,163.2319,3900.0
2016-09-19 11:50:00,175.0,175.26,175.0,175.2,4353.0,163.1574,163.3998,163.1574,163.3438,4353.0
2016-09-19 12:00:00,175.21,175.29,174.91,174.91,12903.0,163.3531,163.4277,163.0734,163.0734,12903.0
2016-09-19 12:10:00,174.9,175.02,174.34,174.71,55377.0,163.0641,163.176,162.542,162.887,55377.0
2016-09-19 12:20:00,174.71,175.01,174.52,175.01,7593.0,162.887,163.1667,162.7098,163.1667,7593.0
2016-09-19 12:30:00,175.0,175.0,174.6,174.72,10574.0,163.1574,163.1574,162.7844,162.8963,10574.0
2016-09-19 12:40:00,174.68,174.79,174.57,174.65,8777.0,162.859,162.9616,162.7565,162.831,8777.0
2016-09-19 12:50:00,174.61,174.76,174.61,174.68,9050.0,162.7937,162.9336,162.7937,162.859,9050.0
2016-09-19 13:00:00,174.68,174.93,174.62,174.91,18801.0,162.859,163.0921,162.8031,163.0734,18801.0
2016-09-19 13:10:00,174.9,174.9,174.67,174.67,5900.0,163.0641,163.0641,162.8497,162.8497,5900.0
2016-09-19 13:20:00,174.59,174.82,174.59,174.75,4745.0,162.7751,162.9895,162.7751,162.9243,4745.0
2016-09-19 13:30:00,174.73,174.73,174.29,174.56,20694.0,162.9056,162.9056,162.4954,162.7471,20694.0
2016-09-19 13:40:00,174.67,174.67,174.51,174.61,1767.0,162.8497,162.8497,162.7005,162.7937,1767.0
2016-09-19 13:50:00,174.63,174.64,174.36,174.52,8072.0,162.8124,162.8217,162.5607,162.7098,8072.0
2016-09-19 14:00:00,174.51,174.64,174.35,174.37,20584.0,162.7005,162.8217,162.5513,162.57,20584.0
2016-09-19 14:10:00,174.43,174.71,174.4,174.66,7146.0,162.6259,162.887,162.598,162.8404,7146.0
2016-09-19 14:20:00,174.7,174.7,174.41,174.6,7053.0,162.8777,162.8777,162.6073,162.7844,7053.0
2016-09-19 14:30:00,174.58,174.6,174.33,174.41,6623.0,162.7658,162.7844,162.5327,162.6073,6623.0
2016-09-19 14:40:00,174.43,174.75,174.29,174.69,16008.0,162.6259,162.9243,162.4954,162.8683,16008.0
2016-09-19 14:50:00,174.77,174.89,174.68,174.83,12814.0,162.9429,163.0548,162.859,162.9989,12814.0
2016-09-19 15:00:00,174.8,174.89,174.61,174.61,4507.0,162.9709,163.0548,162.7937,162.7937,4507.0
2016-09-19 15:10:00,174.71,174.71,174.12,174.61,18513.0,162.887,162.887,162.3369,162.7937,18513.0
2016-09-19 15:20:00,174.58,174.63,174.19,174.2,15187.0,162.7658,162.8124,162.4022,162.4115,15187.0
2016-09-19 15:30:00,174.33,174.6,174.23,174.36,32712.0,162.5327,162.7844,162.4395,162.5607,32712.0
2016-09-19 15:40:00,174.31,174.77,174.31,174.37,15181.0,162.514,162.9429,162.514,162.57,15181.0
2016-09-19 15:50:00,174.41,174.69,174.21,174.58,40184.0,162.6073,162.8683,162.4208,162.7658,40184.0
2016-09-20 09:30:00,174.62,175.0,174.28,174.51,6448.0,162.8031,163.1574,162.4861,162.7005,6448.0
2016-09-20 09:40:00,174.53,174.99,174.5,174.7,5467.0,162.7192,163.148,162.6912,162.8777,5467.0
2016-09-20 09:50:00,174.74,174.92,174.68,174.7,8577.0,162.9149,163.0828,162.859,162.8777,8577.0
2016-09-20 10:00:00,174.74,174.88,174.71,174.88,2812.0,162.9149,163.0455,162.887,163.0455,2812.0
2016-09-20 10:10:00,174.78,174.9,174.69,174.79,5704.0,162.9522,163.0641,162.8683,162.9616,5704.0
2016-09-20 10:20:00,174.8,174.9,174.72,174.84,10733.0,162.9709,163.0641,162.8963,163.0082,10733.0
2016-09-20 10:30:00,174.85,175.06,174.62,174.62,4591.0,163.0175,163.2133,162.8031,162.8031,4591.0
2016-09-20 10:40:00,174.69,174.83,174.62,174.65,3892.0,162.8683,162.9989,162.8031,162.831,3892.0
2016-09-20 10:50:00,174.82,174.83,174.75,174.83,1000.0,162.9895,162.9989,162.9243,162.9989,1000.0
2016-09-20 11:00:00,174.94,175.02,174.79,175.02,6463.0,163.1014,163.176,162.9616,163.176,6463.0
2016-09-20 11:10:00,175.01,175.29,175.01,175.16,2799.0,163.1667,163.4277,163.1667,163.3065,2799.0
2016-09-20 11:20:00,175.0,175.21,175.0,175.1,2000.0,163.1574,163.3531,163.1574,163.2506,2000.0
2016-09-20 11:30:00,175.05,175.08,174.85,175.0,1800.0,163.204,163.2319,163.0175,163.1574,1800.0
2016-09-20 11:40:00,174.89,175.05,174.85,175.03,900.0,163.0548,163.204,163.0175,163.1853,900.0
2016-09-20 11:50:00,175.04,175.14,174.91,174.94,1275.0,163.1946,163.2879,163.0734,163.1014,1275.0
2016-09-20 12:00:00,175.03,175.1,174.92,174.92,6097.0,163.1853,163.2506,163.0828,163.0828,6097.0
2016-09-20 12:10:00,174.95,175.05,174.85,175.05,3200.0,163.1107,163.204,163.0175,163.204,3200.0
2016-09-20 12:20:00,175.0,175.24,174.93,175.24,2400.0,163.1574,163.3811,163.0921,163.3811,2400.0
2016-09-20 12:30:00,175.16,175.2,174.88,174.97,22311.0,163.3065,163.3438,163.0455,163.1294,22311.0
2016-09-20 12:40:00,174.95,174.95,174.66,174.71,4301.0,163.1107,163.1107,162.8404,162.887,4301.0
2016-09-20 12:50:00,174.66,174.75,174.35,174.36,5200.0,162.8404,162.9243,162.5513,162.5607,5200.0
2016-09-20 13:00:00,174.35,174.52,174.29,174.36,4600.0,162.5513,162.7098,162.4954,162.5607,4600.0
2016-09-20 13:10:00,174.51,174.7,174.32,174.61,5100.0,162.7005,162.8777,162.5234,162.7937,5100.0
2016-09-20 13:20:00,174.54,174.71,174.5,174.66,3791.0,162.7285,162.887,162.6912,162.8404,3791.0
2016-09-20 13:30:00,174.4,174.67,174.4,174.61,3200.0,162.598,162.8497,162.598,162.7937,3200.0
2016-09-20 13:40:00,174.64,174.66,174.58,174.62,2100.0,162.8217,162.8404,162.7658,162.8031,2100.0
2016-09-20 13:50:00,174.65,174.84,174.63,174.83,1950.0,162.831,163.0082,162.8124,162.9989,1950.0
2016-09-20 14:00:00,174.96,175.12,174.96,175.07,4196.0,163.1201,163.2692,163.1201,163.2226,4196.0
2016-09-20 14:10:00,175.06,175.22,175.05,175.22,3039.0,163.2133,163.3625,163.204,163.3625,3039.0
2016-09-20 14:20:00,175.22,175.22,174.95,174.99,4746.0,163.3625,163.3625,163.1107,163.148,4746.0
2016-09-20 14:30:00,175.08,175.13,174.87,175.01,4731.0,163.2319,163.2786,163.0362,163.1667,4731.0
2016-09-20 14:40:00,174.94,174.96,174.78,174.92,2950.0,163.1014,163.1201,162.9522,163.0828,2950.0
2016-09-20 14:50:00,174.94,175.08,174.81,175.0,4819.0,163.1014,163.2319,162.9802,163.1574,4819.0
2016-09-20 15:00:00,174.9,175.13,174.78,175.09,6874.0,163.0641,163.2786,162.9522,163.2413,6874.0
2016-09-20 15:10:00,175.13,175.23,175.02,175.23,5361.0,163.2786,163.3718,163.176,163.3718,5361.0
2016-09-20 15:20:00,175.24,175.34,175.07,175.2,12420.0,163.3811,163.4743,163.2226,163.3438,12420.0
2016-09-20 15:30:00,175.23,175.42,174.98,175.03,10400.0,163.3718,163.5489,163.1387,163.1853,10400.0
2016-09-20 15:40:00,174.98,175.06,174.81,174.92,5772.0,163.1387,163.2133,162.9802,163.0828,5772.0
2016-09-20 15:50:00,174.92,174.92,174.35,174.52,53074.0,163.0828,163.0828,162.5513,162.7098,53074.0
2016-09-21 09:30:00,174.49,175.42,174.48,174.93,12508.0,162.6819,163.5489,162.6725,163.0921,12508.0
2016-09-21 09:40:00,174.98,175.54,174.7,175.32,15808.0,163.1387,163.6608,162.8777,163.4557,15808.0
2016-09-21 09:50:00,175.2,175.59,175.0,175.14,18601.0,163.3438,163.7074,163.1574,163.2879,18601.0
2016-09-21 10:00:00,175.4,175.49,175.18,175.42,2327.0,163.5303,163.6142,163.3252,163.5489,2327.0
2016-09-21 10:10:00,175.4,175.85,175.27,175.85,8941.0,163.5303,163.9498,163.4091,163.9498,8941.0
2016-09-21 10:20:00,175.8,175.86,175.37,175.4,24853.0,163.9032,163.9592,163.5023,163.5303,24853.0
2016-09-21 10:30:00,175.49,175.68,175.28,175.48,6624.0,163.6142,163.7913,163.4184,163.6049,6624.0
2016-09-21 10:40:00,175.45,175.45,175.02,175.22,5014.0,163.5769,163.5769,163.176,163.3625,5014.0
2016-09-21 10:50:00,175.19,175.19,174.95,175.04,2867.0,163.3345,163.3345,163.1107,163.1946,2867.0
2016-09-21 11:00:00,175.03,175.03,174.31,174.77,14613.0,163.1853,163.1853,162.514,162.9429,14613.0
2016-09-21 11:10:00,174.81,175.04,174.56,174.98,8603.0,162.9802,163.1946,162.7471,163.1387,8603.0
2016-09-21 11:20:00,174.98,174.98,174.74,174.92,9700.0,163.1387,163.1387,162.9149,163.0828,9700.0
2016-09-21 11:30:00,174.95,174.98,174.78,174.9,14189.0,163.1107,163.1387,162.9522,163.0641,14189.0
2016-09-21 11:40:00,174.91,175.05,174.74,174.92,22971.0,163.0734,163.204,162.9149,163.0828,22971.0
2016-09-21 11:50:00,174.87,175.0,174.77,174.96,2900.0,163.0362,163.1574,162.9429,163.1201,2900.0
2016-09-21 12:00:00,175.06,175.37,174.98,175.15,5100.0,163.2133,163.5023,163.1387,163.2972,5100.0
2016-09-21 12:10:00,175.18,175.18,174.64,174.64,6190.0,163.3252,163.3252,162.8217,162.8217,6190.0
2016-09-21 12:20:00,174.8,174.8,174.45,174.63,6487.0,162.9709,162.9709,162.6446,162.8124,6487.0
2016-09-21 12:30:00,174.57,174.66,174.56,174.59,3500.0,162.7565,162.8404,162.7471,162.7751,3500.0
2016-09-21 12:40:00,174.6,174.71,174.45,174.57,4100.0,162.7844,162.887,162.6446,162.7565,4100.0
2016-09-21 12:50:00,174.53,174.94,174.46,174.94,7210.0,162.7192,163.1014,162.6539,163.1014,7210.0
2016-09-21 13:00:00,174.8,174.92,174.61,174.64,8750.0,162.9709,163.0828,162.7937,162.8217,8750.0
2016-09-21 13:10:00,174.59,174.66,174.56,174.58,1995.0,162.7751,162.8404,162.7471,162.7658,1995.0
2016-09-21 13:20:00,174.5,175.14,174.3,175.02,33643.0,162.6912,163.2879,162.5047,163.176,33643.0
2016-09-21 13:30:00,175.02,175.65,174.87,175.48,48700.0,163.176,163.7634,163.0362,163.6049,48700.0
2016-09-21 13:40:00,175.48,175.57,175.07,175.08,33335.0,163.6049,163.6888,163.2226,163.2319,33335.0
2016-09-21 13:50:00,175.09,175.1,174.53,174.71,13892.0,163.2413,163.2506,162.7192,162.887,13892.0
2016-09-21 14:00:00,174.87,175.1,174.4,175.1,12267.0,163.0362,163.2506,162.598,163.2506,12267.0
2016-09-21 14:10:00,175.0,175.28,175.0,175.13,4700.0,163.1574,163.4184,163.1574,163.2786,4700.0
2016-09-21 14:20:00,175.11,175.18,174.56,174.77,13778.0,163.2599,163.3252,162.7471,162.9429,13778.0
2016-09-21 14:30:00,174.83,175.26,174.83,175.14,6517.0,162.9989,163.3998,162.9989,163.2879,6517.0
2016-09-21 14:40:00,175.24,175.49,175.13,175.23,9439.0,163.3811,163.6142,163.2786,163.3718,9439.0
2016-09-21 14:50:00,175.31,175.49,175.04,175.47,13348.0,163.4464,163.6142,163.1946,163.5955,13348.0
2016-09-21 15:00:00,175.52,175.59,175.19,175.35,14947.0,163.6422,163.7074,163.3345,163.4837,14947.0
2016-09-21 15:10:00,175.18,175.37,175.15,175.3,18058.0,163.3252,163.5023,163.2972,163.4371,18058.0
2016-09-21 15:20:00,175.31,175.71,175.28,175.53,17607.0,163.4464,163.8193,163.4184,163.6515,17607.0
2016-09-21 15:30:00,175.48,175.64,175.27,175.64,13789.0,163.6049,163.754,163.4091,163.754,13789.0
2016-09-21 15:40:00,175.65,176.0,175.64,175.74,24729.0,163.7634,164.0897,163.754,163.8473,24729.0
2016-09-21 15:50:00,175.77,175.88,175.54,175.79,30704.0,163.8752,163.9778,163.6608,163.8939,30704.0
2016-09-22 09:30:00,176.57,176.71,175.78,176.39,16223.0,164.6211,164.7516,163.8846,164.4533,16223.0
2016-09-22 09:40:00,176.5,176.57,175.92,176.41,16082.0,164.5558,164.6211,164.0151,164.4719,16082.0
2016-09-22 09:50:00,176.23,176.6,176.02,176.58,21251.0,164.3041,164.6491,164.1083,164.6304,21251.0
2016-09-22 10:00:00,176.61,176.8,176.33,176.6,18939.0,164.6584,164.8355,164.3974,164.6491,18939.0
2016-09-22 10:10:00,176.59,176.87,176.53,176.6,15571.0,164.6398,164.9008,164.5838,164.6491,15571.0
2016-09-22 10:20:00,176.46,176.66,176.33,176.37,20743.0,164.5186,164.705,164.3974,164.4346,20743.0
2016-09-22 10:30:00,176.37,176.37,176.1,176.2,2500.0,164.4346,164.4346,164.1829,164.2761,2500.0
2016-09-22 10:40:00,176.21,176.5,176.16,176.37,5486.0,164.2855,164.5558,164.2389,164.4346,5486.0
2016-09-22 10:50:00,176.38,176.43,176.17,176.27,4050.0,164.444,164.4906,164.2482,164.3414,4050.0
2016-09-22 11:00:00,176.29,176.4,176.1,176.33,3700.0,164.3601,164.4626,164.1829,164.3974,3700.0
2016-09-22 11:10:00,176.27,176.32,175.98,176.32,12884.0,164.3414,164.388,164.071,164.388,12884.0
2016-09-22 11:20:00,176.34,176.47,176.21,176.44,3230.0,164.4067,164.5279,164.2855,164.4999,3230.0
2016-09-22 11:30:00,176.5,176.54,176.38,176.4,8666.0,164.5558,164.5931,164.444,164.4626,8666.0
2016-09-22 11:40:00,176.36,176.36,175.98,175.99,1500.0,164.4253,164.4253,164.071,164.0804,1500.0
2016-09-22 11:50:00,175.93,176.08,175.68,176.06,9015.0,164.0244,164.1643,163.7913,164.1456,9015.0
2016-09-22 12:00:00,176.01,176.26,175.99,176.04,3854.0,164.099,164.3321,164.0804,164.127,3854.0
2016-09-22 12:10:00,176.05,176.17,175.97,176.12,8134.0,164.1363,164.2482,164.0617,164.2016,8134.0
2016-09-22 12:20:00,176.12,176.41,175.97,176.39,14524.0,164.2016,164.4719,164.0617,164.4533,14524.0
2016-09-22 12:30:00,176.36,176.45,176.32,176.35,8212.0,164.4253,164.5092,164.388,164.416,8212.0
2016-09-22 12:40:00,176.43,176.5,176.26,176.34,12801.0,164.4906,164.5558,164.3321,164.4067,12801.0
2016-09-22 12:50:00,176.4,176.47,176.28,176.34,5067.0,164.4626,164.5279,164.3507,164.4067,5067.0
2016-09-22 13:00:00,176.4,176.48,176.29,176.33,7573.0,164.4626,164.5372,164.3601,164.3974,7573.0
2016-09-22 13:10:00,176.34,176.36,176.22,176.26,3813.0,164.4067,164.4253,164.2948,164.3321,3813.0
2016-09-22 13:20:00,176.29,176.3,175.92,176.02,2500.0,164.3601,164.3694,164.0151,164.1083,2500.0
2016-09-22 13:30:00,176.04,176.19,175.95,176.19,2621.0,164.127,164.2668,164.0431,164.2668,2621.0
2016-09-22 13:40:00,176.33,176.33,176.19,176.26,1600.0,164.3974,164.3974,164.2668,164.3321,1600.0
2016-09-22 13:50:00,176.17,176.37,176.15,176.37,1700.0,164.2482,164.4346,164.2295,164.4346,1700.0
2016-09-22 14:00:00,176.35,176.55,176.33,176.5,8636.0,164.416,164.6025,164.3974,164.5558,8636.0
2016-09-22 14:10:00,176.44,176.46,176.19,176.2,1400.0,164.4999,164.5186,164.2668,164.2761,1400.0
2016-09-22 14:20:00,176.35,176.35,176.06,176.23,4400.0,164.416,164.416,164.1456,164.3041,4400.0
2016-09-22 14:30:00,176.09,176.15,175.91,176.15,1700.0,164.1736,164.2295,164.0058,164.2295,1700.0
2016-09-22 14:40:00,176.23,176.27,176.07,176.16,3642.0,164.3041,164.3414,164.1549,164.2389,3642.0
2016-09-22 14:50:00,176.15,176.29,176.03,176.22,4650.0,164.2295,164.3601,164.1177,164.2948,4650.0
2016-09-22 15:00:00,176.21,176.25,176.07,176.07,2300.0,164.2855,164.3228,164.1549,164.1549,2300.0
2016-09-22 15:10:00,175.99,176.14,175.95,176.14,3400.0,164.0804,164.2202,164.0431,164.2202,3400.0
2016-09-22 15:20:00,176.19,176.39,176.08,176.21,9943.0,164.2668,164.4533,164.1643,164.2855,9943.0
2016-09-22 15:30:00,176.13,176.25,176.02,176.1,17871.0,164.2109,164.3228,164.1083,164.1829,17871.0
2016-09-22 15:40:00,176.15,176.18,175.94,176.18,24287.0,164.2295,164.2575,164.0337,164.2575,24287.0
2016-09-22 15:50:00,176.2,176.24,175.75,175.94,32356.0,164.2761,164.3134,163.8566,164.0337,32356.0
2016-09-23 09:30:00,175.31,176.3,174.79,176.2,31834.0,163.4464,164.3694,162.9616,164.2761,31834.0
2016-09-23 09:40:00,176.2,176.83,176.14,176.15,7153.0,164.2761,164.8635,164.2202,164.2295,7153.0
2016-09-23 09:50:00,176.13,176.53,175.91,176.53,8300.0,164.2109,164.5838,164.0058,164.5838,8300.0
2016-09-23 10:00:00,176.55,176.62,176.23,176.34,13400.0,164.6025,164.6677,164.3041,164.4067,13400.0
2016-09-23 10:10:00,176.21,176.55,176.06,176.3,10662.0,164.2855,164.6025,164.1456,164.3694,10662.0
2016-09-23 10:20:00,176.41,176.87,176.2,176.83,11795.0,164.4719,164.9008,164.2761,164.8635,11795.0
2016-09-23 10:30:00,176.79,176.79,176.42,176.61,16090.0,164.8262,164.8262,164.4813,164.6584,16090.0
2016-09-23 10:40:00,176.48,176.73,176.48,176.66,1294.0,164.5372,164.7703,164.5372,164.705,1294.0
2016-09-23 10:50:00,176.72,176.77,176.5,176.61,15582.0,164.761,164.8076,164.5558,164.6584,15582.0
2016-09-23 11:00:00,176.64,176.7,176.28,176.28,8700.0,164.6864,164.7423,164.3507,164.3507,8700.0
2016-09-23 11:10:00,176.22,176.44,176.22,176.29,1230.0,164.2948,164.4999,164.2948,164.3601,1230.0
2016-09-23 11:20:00,176.33,176.48,176.09,176.45,2598.0,164.3974,164.5372,164.1736,164.5092,2598.0
2016-09-23 11:30:00,176.37,176.79,176.37,176.6,13113.0,164.4346,164.8262,164.4346,164.6491,13113.0
2016-09-23 11:40:00,176.55,176.66,176.38,176.46,3595.0,164.6025,164.705,164.444,164.5186,3595.0
2016-09-23 11:50:00,176.34,176.39,176.21,176.29,2400.0,164.4067,164.4533,164.2855,164.3601,2400.0
2016-09-23 12:00:00,176.19,176.29,176.13,176.26,2900.0,164.2668,164.3601,164.2109,164.3321,2900.0
2016-09-23 12:10:00,176.21,176.28,176.15,176.19,2832.0,164.2855,164.3507,164.2295,164.2668,2832.0
2016-09-23 12:20:00,176.21,176.44,176.2,176.29,13263.0,164.2855,164.4999,164.2761,164.3601,13263.0
2016-09-23 12:30:00,176.22,176.29,176.2,176.27,1900.0,164.2948,164.3601,164.2761,164.3414,1900.0
2016-09-23 12:40:00,176.27,176.32,176.25,176.27,3000.0,164.3414,164.388,164.3228,164.3414,3000.0
2016-09-23 12:50:00,176.27,176.35,176.21,176.26,1535.0,164.3414,164.416,164.2855,164.3321,1535.0
2016-09-23 13:00:00,176.21,176.26,176.01,176.19,7885.0,164.2855,164.3321,164.099,164.2668,7885.0
2016-09-23 13:10:00,176.21,176.23,176.0,176.06,9726.0,164.2855,164.3041,164.0897,164.1456,9726.0
2016-09-23 13:20:00,176.1,176.2,176.1,176.1,2600.0,164.1829,164.2761,164.1829,164.1829,2600.0
2016-09-23 13:30:00,176.09,176.14,176.07,176.1,4430.0,164.1736,164.2202,164.1549,164.1829,4430.0
2016-09-23 13:40:00,176.07,176.07,175.54,175.68,6672.0,164.1549,164.1549,163.6608,163.7913,6672.0
2016-09-23 13:50:00,175.65,175.82,175.09,175.3,23797.0,163.7634,163.9219,163.2413,163.4371,23797.0
2016-09-23 14:00:00,175.39,175.71,175.04,175.48,40521.0,163.521,163.8193,163.1946,163.6049,40521.0
2016-09-23 14:10:00,175.55,175.69,175.45,175.62,6447.0,163.6701,163.8007,163.5769,163.7354,6447.0
2016-09-23 14:20:00,175.66,175.72,175.64,175.72,700.0,163.7727,163.8286,163.754,163.8286,700.0
2016-09-23 14:30:00,175.74,175.94,175.68,175.94,11692.0,163.8473,164.0337,163.7913,164.0337,11692.0
2016-09-23 14:40:00,175.88,176.01,175.86,176.01,1400.0,163.9778,164.099,163.9592,164.099,1400.0
2016-09-23 14:50:00,176.01,176.15,176.0,176.15,3054.0,164.099,164.2295,164.0897,164.2295,3054.0
2016-09-23 15:00:00,176.15,176.23,176.06,176.23,4100.0,164.2295,164.3041,164.1456,164.3041,4100.0
2016-09-23 15:10:00,176.24,176.24,175.8,175.83,12224.0,164.3134,164.3134,163.9032,163.9312,12224.0
2016-09-23 15:20:00,175.83,176.01,175.76,175.98,4588.0,163.9312,164.099,163.8659,164.071,4588.0
2016-09-23 15:30:00,175.91,176.19,175.9,176.02,5656.0,164.0058,164.2668,163.9965,164.1083,5656.0
2016-09-23 15:40:00,175.86,176.06,175.77,175.97,7592.0,163.9592,164.1456,163.8752,164.0617,7592.0
2016-09-23 15:50:00,176.0,176.12,175.53,175.55,39913.0,164.0897,164.2016,163.6515,163.6701,39913.0
2016-09-26 09:30:00,175.43,176.0,174.92,175.43,29927.0,163.5583,164.0897,163.0828,163.5583,29927.0
2016-09-26 09:40:00,175.41,176.39,175.1,176.33,22815.0,163.5396,164.4533,163.2506,164.3974,22815.0
2016-09-26 09:50:00,176.18,176.4,175.6,175.61,22798.0,164.2575,164.4626,163.7168,163.7261,22798.0
2016-09-26 10:00:00,175.58,176.18,175.58,176.18,2200.0,163.6981,164.2575,163.6981,164.2575,2200.0
2016-09-26 10:10:00,176.07,176.29,175.77,175.77,8587.0,164.1549,164.3601,163.8752,163.8752,8587.0
2016-09-26 10:20:00,175.73,175.78,175.59,175.68,5411.0,163.838,163.8846,163.7074,163.7913,5411.0
2016-09-26 10:30:00,175.76,176.28,175.76,175.89,8629.0,163.8659,164.3507,163.8659,163.9871,8629.0
2016-09-26 10:40:00,176.0,176.1,175.87,176.01,4700.0,164.0897,164.1829,163.9685,164.099,4700.0
2016-09-26 10:50:00,176.03,176.05,175.96,175.99,5957.0,164.1177,164.1363,164.0524,164.0804,5957.0
2016-09-26 11:00:00,176.04,176.32,175.96,176.22,20615.0,164.127,164.388,164.0524,164.2948,20615.0
2016-09-26 11:10:00,176.28,176.79,176.25,176.65,6807.0,164.3507,164.8262,164.3228,164.6957,6807.0
2016-09-26 11:20:00,176.67,176.85,176.5,176.58,7359.0,164.7143,164.8822,164.5558,164.6304,7359.0
2016-09-26 11:30:00,176.59,176.7,176.47,176.66,6100.0,164.6398,164.7423,164.5279,164.705,6100.0
2016-09-26 11:40:00,176.67,176.67,176.51,176.58,15563.0,164.7143,164.7143,164.5652,164.6304,15563.0
2016-09-26 11:50:00,176.57,176.61,176.45,176.56,8000.0,164.6211,164.6584,164.5092,164.6118,8000.0
2016-09-26 12:00:00,176.57,176.58,176.35,176.4,5600.0,164.6211,164.6304,164.416,164.4626,5600.0
2016-09-26 12:10:00,176.38,176.43,176.27,176.27,4498.0,164.444,164.4906,164.3414,164.3414,4498.0
2016-09-26 12:20:00,176.28,176.41,176.23,176.41,1000.0,164.3507,164.4719,164.3041,164.4719,1000.0
2016-09-26 12:30:00,176.33,176.34,176.11,176.13,5000.0,164.3974,164.4067,164.1922,164.2109,5000.0
2016-09-26 12:40:00,176.12,176.13,175.96,175.99,2100.0,164.2016,164.2109,164.0524,164.0804,2100.0
2016-09-26 12:50:00,176.08,176.19,176.03,176.18,4200.0,164.1643,164.2668,164.1177,164.2575,4200.0
2016-09-26 13:00:00,176.16,176.18,176.02,176.02,3012.0,164.2389,164.2575,164.1083,164.1083,3012.0
2016-09-26 13:10:00,176.02,176.07,175.83,175.93,2150.0,164.1083,164.1549,163.9312,164.0244,2150.0
2016-09-26 13:20:00,175.85,175.85,175.53,175.63,5435.0,163.9498,163.9498,163.6515,163.7447,5435.0
2016-09-26 13:30:00,175.62,175.63,175.21,175.21,4690.0,163.7354,163.7447,163.3531,163.3531,4690.0
2016-09-26 13:40:00,175.34,175.38,175.29,175.35,2670.0,163.4743,163.5116,163.4277,163.4837,2670.0
2016-09-26 13:50:00,175.35,175.41,175.22,175.38,2600.0,163.4837,163.5396,163.3625,163.5116,2600.0
2016-09-26 14:00:00,175.27,175.65,175.27,175.65,2400.0,163.4091,163.7634,163.4091,163.7634,2400.0
2016-09-26 14:10:00,175.65,175.73,175.55,175.73,11029.0,163.7634,163.838,163.6701,163.838,11029.0
2016-09-26 14:20:00,175.68,175.68,175.42,175.44,4100.0,163.7913,163.7913,163.5489,163.5676,4100.0
2016-09-26 14:30:00,175.38,175.52,175.25,175.32,4315.0,163.5116,163.6422,163.3904,163.4557,4315.0
2016-09-26 14:40:00,175.32,175.36,175.28,175.34,3815.0,163.4557,163.493,163.4184,163.4743,3815.0
2016-09-26 14:50:00,175.35,175.51,175.35,175.41,5082.0,163.4837,163.6328,163.4837,163.5396,5082.0
2016-09-26 15:00:00,175.41,175.42,175.25,175.37,4635.0,163.5396,163.5489,163.3904,163.5023,4635.0
2016-09-26 15:10:00,175.34,175.37,175.12,175.22,5800.0,163.4743,163.5023,163.2692,163.3625,5800.0
2016-09-26 15:20:00,175.19,175.37,175.19,175.24,5913.0,163.3345,163.5023,163.3345,163.3811,5913.0
2016-09-26 15:30:00,175.33,175.53,175.15,175.2,10108.0,163.465,163.6515,163.2972,163.3438,10108.0
2016-09-26 15:40:00,175.2,175.2,174.96,175.04,10900.0,163.3438,163.3438,163.1201,163.1946,10900.0
2016-09-26 15:50:00,175.04,175.31,174.96,175.29,43619.0,163.1946,163.4464,163.1201,163.4277,43619.0
2016-09-27 09:30:00,175.79,176.34,175.33,175.87,7354.0,163.8939,164.4067,163.465,163.9685,7354.0
2016-09-27 09:40:00,176.15,176.48,176.07,176.15,25056.0,164.2295,164.5372,164.1549,164.2295,25056.0
2016-09-27 09:50:00,176.22,176.9,175.84,176.85,16120.0,164.2948,164.9288,163.9405,164.8822,16120.0
2016-09-27 10:00:00,176.84,176.96,176.4,176.69,19254.0,164.8728,164.9847,164.4626,164.733,19254.0
2016-09-27 10:10:00,176.52,176.98,176.51,176.79,5998.0,164.5745,165.0034,164.5652,164.8262,5998.0
2016-09-27 10:20:00,176.75,176.88,176.64,176.72,6900.0,164.7889,164.9101,164.6864,164.761,6900.0
2016-09-27 10:30:00,176.71,176.79,176.47,176.62,9800.0,164.7516,164.8262,164.5279,164.6677,9800.0
2016-09-27 10:40:00,176.56,177.0,176.56,177.0,6380.0,164.6118,165.022,164.6118,165.022,6380.0
2016-09-27 10:50:00,176.99,177.0,176.6,176.81,14583.0,165.0127,165.022,164.6491,164.8449,14583.0
2016-09-27 11:00:00,176.86,176.94,176.76,176.92,5382.0,164.8915,164.9661,164.7983,164.9474,5382.0
2016-09-27 11:10:00,176.9,176.91,176.79,176.86,6730.0,164.9288,164.9381,164.8262,164.8915,6730.0
2016-09-27 11:20:00,176.87,177.03,176.81,176.98,17526.0,164.9008,165.05,164.8449,165.0034,17526.0
2016-09-27 11:30:00,176.95,177.0,176.87,176.92,10043.0,164.9754,165.022,164.9008,164.9474,10043.0
2016-09-27 11:40:00,176.84,176.94,176.7,176.9,9232.0,164.8728,164.9661,164.7423,164.9288,9232.0
2016-09-27 11:50:00,176.97,176.97,176.64,176.8,12910.0,164.994,164.994,164.6864,164.8355,12910.0
2016-09-27 12:00:00,176.77,177.02,176.7,177.0,17542.0,164.8076,165.0407,164.7423,165.022,17542.0
2016-09-27 12:10:00,176.99,177.36,176.97,177.36,13548.0,165.0127,165.3576,164.994,165.3576,13548.0
2016-09-27 12:20:00,177.4,178.19,177.4,178.05,14539.0,165.3949,166.1315,165.3949,166.001,14539.0
2016-09-27 12:30:00,177.98,178.05,177.71,178.0,7640.0,165.9357,166.001,165.684,165.9543,7640.0
2016-09-27 12:40:00,177.98,178.07,177.52,177.52,10419.0,165.9357,166.0196,165.5068,165.5068,10419.0
2016-09-27 12:50:00,177.52,177.94,177.52,177.88,10142.0,165.5068,165.8984,165.5068,165.8425,10142.0
2016-09-27 13:00:00,177.83,177.88,177.46,177.68,12012.0,165.7958,165.8425,165.4509,165.656,12012.0
2016-09-27 13:10:00,177.71,177.71,177.49,177.5,4599.0,165.684,165.684,165.4789,165.4882,4599.0
2016-09-27 13:20:00,177.5,177.6,177.41,177.45,5400.0,165.4882,165.5814,165.4043,165.4416,5400.0
2016-09-27 13:30:00,177.53,177.69,177.27,177.6,12995.0,165.5161,165.6653,165.2737,165.5814,12995.0
2016-09-27 13:40:00,177.61,177.84,177.55,177.74,7640.0,165.5907,165.8052,165.5348,165.7119,7640.0
2016-09-27 13:50:00,177.74,177.81,177.54,177.57,4400.0,165.7119,165.7772,165.5255,165.5534,4400.0
2016-09-27 14:00:00,177.62,177.86,177.62,177.71,4027.0,165.6001,165.8238,165.6001,165.684,4027.0
2016-09-27 14:10:00,177.79,177.79,177.48,177.6,4700.0,165.7585,165.7585,165.4695,165.5814,4700.0
2016-09-27 14:20:00,177.65,177.84,177.65,177.74,3400.0,165.628,165.8052,165.628,165.7119,3400.0
2016-09-27 14:30:00,177.77,177.88,177.74,177.78,7197.0,165.7399,165.8425,165.7119,165.7492,7197.0
2016-09-27 14:40:00,177.78,177.83,177.56,177.66,3430.0,165.7492,165.7958,165.5441,165.6373,3430.0
2016-09-27 14:50:00,177.59,177.66,177.49,177.52,6300.0,165.5721,165.6373,165.4789,165.5068,6300.0
2016-09-27 15:00:00,177.56,177.79,177.51,177.72,6415.0,165.5441,165.7585,165.4975,165.6933,6415.0
2016-09-27 15:10:00,177.7,177.77,177.49,177.57,5864.0,165.6746,165.7399,165.4789,165.5534,5864.0
2016-09-27 15:20:00,177.56,177.76,177.41,177.58,14269.0,165.5441,165.7306,165.4043,165.5628,14269.0
2016-09-27 15:30:00,177.53,177.66,177.51,177.66,20889.0,165.5161,165.6373,165.4975,165.6373,20889.0
2016-09-27 15:40:00,177.64,177.78,177.48,177.55,28958.0,165.6187,165.7492,165.4695,165.5348,28958.0
2016-09-27 15:50:00,177.56,177.7,177.04,177.19,56663.0,165.5441,165.6746,165.0593,165.1992,56663.0
2016-09-28 09:30:00,177.63,177.99,176.65,177.8,5459.0,165.6094,165.945,164.6957,165.7679,5459.0
2016-09-28 09:40:00,177.8,177.92,177.23,177.5,11797.0,165.7679,165.8798,165.2364,165.4882,11797.0
2016-09-28 09:50:00,177.47,177.52,177.46,177.46,400.0,165.4602,165.5068,165.4509,165.4509,400.0
2016-09-28 10:00:00,177.6,177.64,177.09,177.27,4250.0,165.5814,165.6187,165.1059,165.2737,4250.0
2016-09-28 10:10:00,177.18,177.18,177.15,177.15,200.0,165.1898,165.1898,165.1619,165.1619,200.0
2016-09-28 10:20:00,176.9,176.9,176.75,176.75,657.0,164.9288,164.9288,164.7889,164.7889,657.0
2016-09-28 10:30:00,176.66,176.77,176.64,176.74,2797.0,164.705,164.8076,164.6864,164.7796,2797.0
2016-09-28 10:40:00,176.67,176.83,176.67,176.73,2752.0,164.7143,164.8635,164.7143,164.7703,2752.0
2016-09-28 10:50:00,176.65,176.71,176.48,176.66,3001.0,164.6957,164.7516,164.5372,164.705,3001.0
2016-09-28 11:00:00,176.64,176.65,175.92,175.93,2595.0,164.6864,164.6957,164.0151,164.0244,2595.0
2016-09-28 11:10:00,175.98,176.21,175.95,176.21,2000.0,164.071,164.2855,164.0431,164.2855,2000.0
2016-09-28 11:20:00,176.2,176.33,176.2,176.32,800.0,164.2761,164.3974,164.2761,164.388,800.0
2016-09-28 11:30:00,176.33,176.45,176.27,176.31,1100.0,164.3974,164.5092,164.3414,164.3787,1100.0
2016-09-28 11:40:00,176.42,176.44,176.37,176.37,1100.0,164.4813,164.4999,164.4346,164.4346,1100.0
2016-09-28 11:50:00,176.46,176.47,176.25,176.37,2337.0,164.5186,164.5279,164.3228,164.4346,2337.0
2016-09-28 12:00:00,176.26,176.28,176.12,176.19,1900.0,164.3321,164.3507,164.2016,164.2668,1900.0
2016-09-28 12:10:00,176.2,176.34,176.17,176.17,2150.0,164.2761,164.4067,164.2482,164.2482,2150.0
2016-09-28 12:20:00,176.15,176.34,176.15,176.34,1947.0,164.2295,164.4067,164.2295,164.4067,1947.0
2016-09-28 12:30:00,176.3,176.33,176.23,176.33,1400.0,164.3694,164.3974,164.3041,164.3974,1400.0
2016-09-28 12:40:00,176.33,176.39,176.33,176.37,1551.0,164.3974,164.4533,164.3974,164.4346,1551.0
2016-09-28 12:50:00,176.37,176.41,176.2,176.2,3400.0,164.4346,164.4719,164.2761,164.2761,3400.0
2016-09-28 13:00:00,176.29,176.29,175.9,175.96,10715.0,164.3601,164.3601,163.9965,164.0524,10715.0
2016-09-28 13:10:00,176.02,176.02,175.5,175.58,35998.0,164.1083,164.1083,163.6235,163.6981,35998.0
2016-09-28 13:20:00,175.73,175.78,175.6,175.62,19700.0,163.838,163.8846,163.7168,163.7354,19700.0
2016-09-28 13:30:00,175.61,175.78,175.38,175.44,4700.0,163.7261,163.8846,163.5116,163.5676,4700.0
2016-09-28 13:40:00,175.5,175.64,175.37,175.62,6600.0,163.6235,163.754,163.5023,163.7354,6600.0
2016-09-28 13:50:00,175.61,175.71,175.51,175.65,3000.0,163.7261,163.8193,163.6328,163.7634,3000.0
2016-09-28 14:00:00,175.71,175.71,175.38,175.65,12621.0,163.8193,163.8193,163.5116,163.7634,12621.0
2016-09-28 14:10:00,175.69,176.05,175.54,175.84,5521.0,163.8007,164.1363,163.6608,163.9405,5521.0
2016-09-28 14:20:00,175.91,176.5,175.89,176.5,2200.0,164.0058,164.5558,163.9871,164.5558,2200.0
2016-09-28 14:30:00,176.32,176.36,176.13,176.13,4600.0,164.388,164.4253,164.2109,164.2109,4600.0
2016-09-28 14:40:00,176.19,176.38,176.19,176.28,1800.0,164.2668,164.444,164.2668,164.3507,1800.0
2016-09-28 14:50:00,176.37,176.5,176.36,176.4,2189.0,164.4346,164.5558,164.4253,164.4626,2189.0
2016-09-28 15:00:00,176.41,176.41,176.2,176.22,2500.0,164.4719,164.4719,164.2761,164.2948,2500.0
2016-09-28 15:10:00,176.18,176.22,175.87,175.92,5288.0,164.2575,164.2948,163.9685,164.0151,5288.0
2016-09-28 15:20:00,175.95,176.02,175.83,175.93,5284.0,164.0431,164.1083,163.9312,164.0244,5284.0
2016-09-28 15:30:00,175.97,176.26,175.84,176.26,14898.0,164.0617,164.3321,163.9405,164.3321,14898.0
2016-09-28 15:40:00,176.28,176.6,176.2,176.6,18375.0,164.3507,164.6491,164.2761,164.6491,18375.0
2016-09-28 15:50:00,176.59,176.83,176.45,176.58,45849.0,164.6398,164.8635,164.5092,164.6304,45849.0
2016-09-29 09:30:00,176.41,176.47,175.85,176.1,7408.0,164.4719,164.5279,163.9498,164.1829,7408.0
2016-09-29 09:40:00,176.1,176.9,176.06,176.66,7670.0,164.1829,164.9288,164.1456,164.705,7670.0
2016-09-29 09:50:00,176.57,176.98,176.52,176.88,3481.0,164.6211,165.0034,164.5745,164.9101,3481.0
2016-09-29 10:00:00,176.86,176.97,176.5,176.61,10100.0,164.8915,164.994,164.5558,164.6584,10100.0
2016-09-29 10:10:00,176.62,176.77,176.33,176.7,10900.0,164.6677,164.8076,164.3974,164.7423,10900.0
2016-09-29 10:20:00,176.72,176.78,176.55,176.7,5156.0,164.761,164.8169,164.6025,164.7423,5156.0
2016-09-29 10:30:00,176.76,176.86,176.67,176.79,6700.0,164.7983,164.8915,164.7143,164.8262,6700.0
2016-09-29 10:40:00,176.8,176.84,176.59,176.59,9814.0,164.8355,164.8728,164.6398,164.6398,9814.0
2016-09-29 10:50:00,176.59,176.6,176.51,176.51,1414.0,164.6398,164.6491,164.5652,164.5652,1414.0
2016-09-29 11:00:00,176.46,176.55,176.36,176.37,5896.0,164.5186,164.6025,164.4253,164.4346,5896.0
2016-09-29 11:10:00,176.42,176.42,175.92,175.96,5342.0,164.4813,164.4813,164.0151,164.0524,5342.0
2016-09-29 11:20:00,175.86,176.01,175.78,175.94,3100.0,163.9592,164.099,163.8846,164.0337,3100.0
2016-09-29 11:30:00,176.0,176.09,175.9,175.95,8962.0,164.0897,164.1736,163.9965,164.0431,8962.0
2016-09-29 11:40:00,175.93,175.98,175.87,175.87,1100.0,164.0244,164.071,163.9685,163.9685,1100.0
2016-09-29 11:50:00,175.97,176.19,175.93,176.06,8904.0,164.0617,164.2668,164.0244,164.1456,8904.0
2016-09-29 12:00:00,176.16,176.48,176.16,176.25,7836.0,164.2389,164.5372,164.2389,164.3228,7836.0
2016-09-29 12:10:00,176.27,176.37,176.14,176.15,3300.0,164.3414,164.4346,164.2202,164.2295,3300.0
2016-09-29 12:20:00,176.2,176.39,176.14,176.25,1903.0,164.2761,164.4533,164.2202,164.3228,1903.0
2016-09-29 12:30:00,176.31,176.31,176.12,176.16,2700.0,164.3787,164.3787,164.2016,164.2389,2700.0
2016-09-29 12:40:00,176.14,176.14,175.9,175.92,11719.0,164.2202,164.2202,163.9965,164.0151,11719.0
2016-09-29 12:50:00,175.83,175.83,174.95,175.36,15229.0,163.9312,163.9312,163.1107,163.493,15229.0
2016-09-29 13:00:00,175.36,175.45,175.13,175.35,10800.0,163.493,163.5769,163.2786,163.4837,10800.0
2016-09-29 13:10:00,175.48,175.61,175.36,175.53,6700.0,163.6049,163.7261,163.493,163.6515,6700.0
2016-09-29 13:20:00,175.53,175.9,175.53,175.81,1600.0,163.6515,163.9965,163.6515,163.9125,1600.0
2016-09-29 13:30:00,175.8,176.29,175.8,175.88,4157.0,163.9032,164.3601,163.9032,163.9778,4157.0
2016-09-29 13:40:00,175.87,175.91,175.45,175.75,6900.0,163.9685,164.0058,163.5769,163.8566,6900.0
2016-09-29 13:50:00,175.79,175.83,175.45,175.55,6830.0,163.8939,163.9312,163.5769,163.6701,6830.0
2016-09-29 14:00:00,175.61,175.85,175.52,175.52,5800.0,163.7261,163.9498,163.6422,163.6422,5800.0
2016-09-29 14:10:00,175.57,176.12,175.41,176.12,2114.0,163.6888,164.2016,163.5396,164.2016,2114.0
2016-09-29 14:20:00,175.99,176.34,175.95,176.34,5100.0,164.0804,164.4067,164.0431,164.4067,5100.0
2016-09-29 14:30:00,176.39,176.72,176.28,176.53,5385.0,164.4533,164.761,164.3507,164.5838,5385.0
2016-09-29 14:40:00,176.44,176.44,176.12,176.31,3200.0,164.4999,164.4999,164.2016,164.3787,3200.0
2016-09-29 14:50:00,176.4,176.5,176.22,176.28,4092.0,164.4626,164.5558,164.2948,164.3507,4092.0
2016-09-29 15:00:00,176.23,176.45,176.23,176.38,5800.0,164.3041,164.5092,164.3041,164.444,5800.0
2016-09-29 15:10:00,176.41,176.48,176.27,176.32,4800.0,164.4719,164.5372,164.3414,164.388,4800.0
2016-09-29 15:20:00,176.38,176.43,176.18,176.43,7079.0,164.444,164.4906,164.2575,164.4906,7079.0
2016-09-29 15:30:00,176.36,176.5,176.27,176.44,9488.0,164.4253,164.5558,164.3414,164.4999,9488.0
2016-09-29 15:40:00,176.51,176.56,176.2,176.25,22160.0,164.5652,164.6118,164.2761,164.3228,22160.0
2016-09-29 15:50:00,176.25,176.25,175.75,175.91,25507.0,164.3228,164.3228,163.8566,164.0058,25507.0
2016-09-30 09:30:00,176.29,176.75,175.84,176.2,5594.0,164.3601,164.7889,163.9405,164.2761,5594.0
2016-09-30 09:40:00,176.4,176.66,176.01,176.31,21012.0,164.4626,164.705,164.099,164.3787,21012.0
2016-09-30 09:50:00,176.23,176.23,175.63,176.0,3122.0,164.3041,164.3041,163.7447,164.0897,3122.0
2016-09-30 10:00:00,176.0,176.19,175.85,176.16,7564.0,164.0897,164.2668,163.9498,164.2389,7564.0
2016-09-30 10:10:00,175.89,176.19,175.88,176.08,4446.0,163.9871,164.2668,163.9778,164.1643,4446.0
2016-09-30 10:20:00,176.18,176.18,175.88,175.96,5359.0,164.2575,164.2575,163.9778,164.0524,5359.0
2016-09-30 10:30:00,176.2,176.25,176.02,176.19,5333.0,164.2761,164.3228,164.1083,164.2668,5333.0
2016-09-30 10:40:00,176.3,176.4,176.21,176.32,9097.0,164.3694,164.4626,164.2855,164.388,9097.0
2016-09-30 10:50:00,176.29,176.5,176.13,176.4,25534.0,164.3601,164.5558,164.2109,164.4626,25534.0
2016-09-30 11:00:00,176.45,176.54,176.27,176.28,4808.0,164.5092,164.5931,164.3414,164.3507,4808.0
2016-09-30 11:10:00,176.4,176.68,176.35,176.62,14688.0,164.4626,164.7237,164.416,164.6677,14688.0
2016-09-30 11:20:00,176.61,176.74,176.54,176.74,6519.0,164.6584,164.7796,164.5931,164.7796,6519.0
2016-09-30 11:30:00,176.76,176.82,176.57,176.57,1900.0,164.7983,164.8542,164.6211,164.6211,1900.0
2016-09-30 11:40:00,176.44,176.53,176.41,176.53,3058.0,164.4999,164.5838,164.4719,164.5838,3058.0
2016-09-30 11:50:00,176.53,176.6,176.42,176.46,2951.0,164.5838,164.6491,164.4813,164.5186,2951.0
2016-09-30 12:00:00,176.49,176.55,176.37,176.39,2949.0,164.5465,164.6025,164.4346,164.4533,2949.0
2016-09-30 12:10:00,176.45,176.61,176.43,176.48,4400.0,164.5092,164.6584,164.4906,164.5372,4400.0
2016-09-30 12:20:00,176.45,176.55,176.45,176.55,2500.0,164.5092,164.6025,164.5092,164.6025,2500.0
2016-09-30 12:30:00,176.58,176.58,176.34,176.5,12700.0,164.6304,164.6304,164.4067,164.5558,12700.0
2016-09-30 12:40:00,176.5,176.5,176.17,176.43,7114.0,164.5558,164.5558,164.2482,164.4906,7114.0
2016-09-30 12:50:00,176.41,176.48,176.32,176.38,2100.0,164.4719,164.5372,164.388,164.444,2100.0
2016-09-30 13:00:00,176.49,176.49,176.44,176.45,600.0,164.5465,164.5465,164.4999,164.5092,600.0
2016-09-30 13:10:00,176.5,176.66,176.35,176.42,19626.0,164.5558,164.705,164.416,164.4813,19626.0
2016-09-30 13:20:00,176.46,176.6,176.42,176.53,7151.0,164.5186,164.6491,164.4813,164.5838,7151.0
2016-09-30 13:30:00,176.53,176.63,176.5,176.59,2300.0,164.5838,164.677,164.5558,164.6398,2300.0
2016-09-30 13:40:00,176.54,177.03,176.54,176.84,8196.0,164.5931,165.05,164.5931,164.8728,8196.0
2016-09-30 13:50:00,176.84,176.84,176.64,176.81,8179.0,164.8728,164.8728,164.6864,164.8449,8179.0
2016-09-30 14:00:00,176.83,176.96,176.63,176.83,12854.0,164.8635,164.9847,164.677,164.8635,12854.0
2016-09-30 14:10:00,176.74,176.92,176.74,176.84,2841.0,164.7796,164.9474,164.7796,164.8728,2841.0
2016-09-30 14:20:00,176.94,176.95,176.61,176.61,9078.0,164.9661,164.9754,164.6584,164.6584,9078.0
2016-09-30 14:30:00,176.62,176.88,176.62,176.77,4242.0,164.6677,164.9101,164.6677,164.8076,4242.0
2016-09-30 14:40:00,176.86,176.86,176.68,176.75,3300.0,164.8915,164.8915,164.7237,164.7889,3300.0
2016-09-30 14:50:00,176.79,176.8,176.66,176.75,2000.0,164.8262,164.8355,164.705,164.7889,2000.0
2016-09-30 15:00:00,176.7,176.95,176.67,176.93,11894.0,164.7423,164.9754,164.7143,164.9567,11894.0
2016-09-30 15:10:00,176.94,177.27,176.93,177.21,13127.0,164.9661,165.2737,164.9567,165.2178,13127.0
2016-09-30 15:20:00,177.21,177.26,177.11,177.11,13941.0,165.2178,165.2644,165.1246,165.1246,13941.0
2016-09-30 15:30:00,177.11,177.28,176.88,177.19,16435.0,165.1246,165.2831,164.9101,165.1992,16435.0
2016-09-30 15:40:00,177.19,177.45,177.16,177.25,53559.0,165.1992,165.4416,165.1712,165.2551,53559.0
2016-09-30 15:50:00,177.29,177.3,176.73,176.74,58099.0,165.2924,165.3017,164.7703,164.7796,58099.0
2016-10-03 09:30:00,176.89,176.89,176.0,176.52,12274.0,164.9195,164.9195,164.0897,164.5745,12274.0
2016-10-03 09:40:00,176.59,176.8,176.29,176.69,39173.0,164.6398,164.8355,164.3601,164.733,39173.0
2016-10-03 09:50:00,176.72,176.92,176.65,176.66,23995.0,164.761,164.9474,164.6957,164.705,23995.0
2016-10-03 10:00:00,176.68,177.44,176.68,177.01,43592.0,164.7237,165.4322,164.7237,165.0313,43592.0
2016-10-03 10:10:00,177.02,177.42,176.9,177.09,107362.0,165.0407,165.4136,164.9288,165.1059,107362.0
2016-10-03 10:20:00,177.04,177.28,176.8,176.98,20896.0,165.0593,165.2831,164.8355,165.0034,20896.0
2016-10-03 10:30:00,176.84,177.29,176.83,177.19,10099.0,164.8728,165.2924,164.8635,165.1992,10099.0
2016-10-03 10:40:00,177.14,177.16,176.69,176.91,22322.0,165.1525,165.1712,164.733,164.9381,22322.0
2016-10-03 10:50:00,176.85,177.04,176.78,176.84,12392.0,164.8822,165.0593,164.8169,164.8728,12392.0
2016-10-03 11:00:00,176.77,176.79,176.39,176.43,10039.0,164.8076,164.8262,164.4533,164.4906,10039.0
2016-10-03 11:10:00,176.4,176.41,175.77,175.78,8499.0,164.4626,164.4719,163.8752,163.8846,8499.0
2016-10-03 11:20:00,175.72,176.33,175.72,175.99,10200.0,163.8286,164.3974,163.8286,164.0804,10200.0
2016-10-03 11:30:00,176.0,176.01,175.31,175.32,5031.0,164.0897,164.099,163.4464,163.4557,5031.0
2016-10-03 11:40:00,175.36,175.4,175.03,175.03,4284.0,163.493,163.5303,163.1853,163.1853,4284.0
2016-10-03 11:50:00,175.04,175.24,174.86,175.24,14273.0,163.1946,163.3811,163.0268,163.3811,14273.0
2016-10-03 12:00:00,175.23,175.45,175.23,175.36,7327.0,163.3718,163.5769,163.3718,163.493,7327.0
2016-10-03 12:10:00,175.38,175.48,175.25,175.31,5700.0,163.5116,163.6049,163.3904,163.4464,5700.0
2016-10-03 12:20:00,175.32,175.37,175.11,175.37,5900.0,163.4557,163.5023,163.2599,163.5023,5900.0
2016-10-03 12:30:00,175.41,175.51,175.3,175.31,11665.0,163.5396,163.6328,163.4371,163.4464,11665.0
2016-10-03 12:40:00,175.26,175.44,175.23,175.39,6800.0,163.3998,163.5676,163.3718,163.521,6800.0
2016-10-03 12:50:00,175.42,175.75,175.41,175.75,3702.0,163.5489,163.8566,163.5396,163.8566,3702.0
2016-10-03 13:00:00,175.72,175.78,175.56,175.63,4397.0,163.8286,163.8846,163.6795,163.7447,4397.0
2016-10-03 13:10:00,175.65,175.75,175.49,175.49,6618.0,163.7634,163.8566,163.6142,163.6142,6618.0
2016-10-03 13:20:00,175.56,175.95,175.54,175.72,6600.0,163.6795,164.0431,163.6608,163.8286,6600.0
2016-10-03 13:30:00,175.67,176.0,175.62,176.0,5208.0,163.782,164.0897,163.7354,164.0897,5208.0
2016-10-03 13:40:00,175.95,176.09,175.84,176.05,7170.0,164.0431,164.1736,163.9405,164.1363,7170.0
2016-10-03 13:50:00,176.06,176.23,176.02,176.08,10864.0,164.1456,164.3041,164.1083,164.1643,10864.0
2016-10-03 14:00:00,176.21,176.47,176.2,176.47,14848.0,164.2855,164.5279,164.2761,164.5279,14848.0
2016-10-03 14:10:00,176.47,176.99,176.2,176.88,36282.0,164.5279,165.0127,164.2761,164.9101,36282.0
2016-10-03 14:20:00,176.82,176.99,176.76,176.83,15370.0,164.8542,165.0127,164.7983,164.8635,15370.0
2016-10-03 14:30:00,176.9,176.9,176.5,176.5,3617.0,164.9288,164.9288,164.5558,164.5558,3617.0
2016-10-03 14:40:00,176.6,176.92,176.52,176.67,15810.0,164.6491,164.9474,164.5745,164.7143,15810.0
2016-10-03 14:50:00,176.67,176.8,176.45,176.8,5132.0,164.7143,164.8355,164.5092,164.8355,5132.0
2016-10-03 15:00:00,176.78,176.79,176.5,176.59,6190.0,164.8169,164.8262,164.5558,164.6398,6190.0
2016-10-03 15:10:00,176.6,176.82,176.58,176.8,5340.0,164.6491,164.8542,164.6304,164.8355,5340.0
2016-10-03 15:20:00,176.8,176.87,176.62,176.77,15556.0,164.8355,164.9008,164.6677,164.8076,15556.0
2016-10-03 15:30:00,176.76,176.89,176.69,176.75,25113.0,164.7983,164.9195,164.733,164.7889,25113.0
2016-10-03 15:40:00,176.75,176.95,176.68,176.73,29666.0,164.7889,164.9754,164.7237,164.7703,29666.0
2016-10-03 15:50:00,176.73,177.04,176.66,176.77,65852.0,164.7703,165.0593,164.705,164.8076,65852.0
2016-10-04 09:30:00,177.01,177.32,176.97,177.12,4263.0,165.0313,165.3204,164.994,165.1339,4263.0
2016-10-04 09:40:00,177.29,177.29,176.65,176.65,4200.0,165.2924,165.2924,164.6957,164.6957,4200.0
2016-10-04 09:50:00,176.42,176.5,176.12,176.27,800.0,164.4813,164.5558,164.2016,164.3414,800.0
2016-10-04 10:00:00,176.25,176.37,176.05,176.15,1700.0,164.3228,164.4346,164.1363,164.2295,1700.0
2016-10-04 10:10:00,175.98,176.07,175.77,175.99,10900.0,164.071,164.1549,163.8752,164.0804,10900.0
2016-10-04 10:20:00,176.11,176.37,176.09,176.25,5740.0,164.1922,164.4346,164.1736,164.3228,5740.0
2016-10-04 10:30:00,176.2,176.55,176.12,176.49,17834.0,164.2761,164.6025,164.2016,164.5465,17834.0
2016-10-04 10:40:00,176.39,176.63,176.34,176.5,10184.0,164.4533,164.677,164.4067,164.5558,10184.0
2016-10-04 10:50:00,176.52,176.57,176.16,176.29,15994.0,164.5745,164.6211,164.2389,164.3601,15994.0
2016-10-04 11:00:00,176.22,176.35,175.8,176.07,9151.0,164.2948,164.416,163.9032,164.1549,9151.0
2016-10-04 11:10:00,176.07,176.33,175.97,176.2,27393.0,164.1549,164.3974,164.0617,164.2761,27393.0
2016-10-04 11:20:00,176.12,176.66,176.12,176.47,24207.0,164.2016,164.705,164.2016,164.5279,24207.0
2016-10-04 11:30:00,176.5,177.19,176.5,176.87,14922.0,164.5558,165.1992,164.5558,164.9008,14922.0
2016-10-04 11:40:00,176.92,177.21,176.89,177.08,21243.0,164.9474,165.2178,164.9195,165.0966,21243.0
2016-10-04 11:50:00,177.05,177.31,176.88,177.16,18750.0,165.0686,165.311,164.9101,165.1712,18750.0
2016-10-04 12:00:00,177.08,177.28,176.9,176.99,25400.0,165.0966,165.2831,164.9288,165.0127,25400.0
2016-10-04 12:10:00,177.0,177.29,176.9,177.29,25357.0,165.022,165.2924,164.9288,165.2924,25357.0
2016-10-04 12:20:00,177.05,177.14,176.85,176.98,11000.0,165.0686,165.1525,164.8822,165.0034,11000.0
2016-10-04 12:30:00,176.97,177.25,176.91,177.12,32967.0,164.994,165.2551,164.9381,165.1339,32967.0
2016-10-04 12:40:00,177.13,177.38,177.06,177.13,27958.0,165.1432,165.3763,165.078,165.1432,27958.0
2016-10-04 12:50:00,177.1,177.3,177.0,177.1,34925.0,165.1152,165.3017,165.022,165.1152,34925.0
2016-10-04 13:00:00,177.06,177.22,177.02,177.13,59626.0,165.078,165.2271,165.0407,165.1432,59626.0
2016-10-04 13:10:00,177.13,177.41,177.08,177.2,35647.0,165.1432,165.4043,165.0966,165.2085,35647.0
2016-10-04 13:20:00,177.26,177.26,176.81,177.1,28916.0,165.2644,165.2644,164.8449,165.1152,28916.0
2016-10-04 13:30:00,177.1,177.22,177.01,177.19,7910.0,165.1152,165.2271,165.0313,165.1992,7910.0
2016-10-04 13:40:00,177.24,177.24,177.1,177.15,13623.0,165.2458,165.2458,165.1152,165.1619,13623.0
2016-10-04 13:50:00,177.15,177.22,177.06,177.14,7300.0,165.1619,165.2271,165.078,165.1525,7300.0
2016-10-04 14:00:00,177.14,177.22,177.0,177.21,7664.0,165.1525,165.2271,165.022,165.2178,7664.0
2016-10-04 14:10:00,177.23,177.27,177.07,177.25,9800.0,165.2364,165.2737,165.0873,165.2551,9800.0
2016-10-04 14:20:00,177.17,177.34,177.07,177.32,14024.0,165.1805,165.339,165.0873,165.3204,14024.0
2016-10-04 14:30:00,177.41,177.51,177.4,177.49,6006.0,165.4043,165.4975,165.3949,165.4789,6006.0
2016-10-04 14:40:00,177.42,177.45,177.25,177.25,7795.0,165.4136,165.4416,165.2551,165.2551,7795.0
2016-10-04 14:50:00,177.23,177.31,176.92,177.16,7534.0,165.2364,165.311,164.9474,165.1712,7534.0
2016-10-04 15:00:00,177.16,177.3,177.0,177.02,15285.0,165.1712,165.3017,165.022,165.0407,15285.0
2016-10-04 15:10:00,177.02,177.08,176.78,176.96,15331.0,165.0407,165.0966,164.8169,164.9847,15331.0
2016-10-04 15:20:00,176.96,177.03,176.74,177.0,7919.0,164.9847,165.05,164.7796,165.022,7919.0
2016-10-04 15:30:00,176.97,177.07,176.73,176.9,15916.0,164.994,165.0873,164.7703,164.9288,15916.0
2016-10-04 15:40:00,176.9,177.01,176.79,176.91,19263.0,164.9288,165.0313,164.8262,164.9381,19263.0
2016-10-04 15:50:00,176.9,177.3,176.76,177.22,40380.0,164.9288,165.3017,164.7983,165.2271,40380.0
2016-10-05 09:30:00,177.29,177.55,177.14,177.14,7674.0,165.2924,165.5348,165.1525,165.1525,7674.0
2016-10-05 09:40:00,177.14,177.23,176.86,177.14,5865.0,165.1525,165.2364,164.8915,165.1525,5865.0
2016-10-05 09:50:00,177.27,177.42,177.01,177.14,7997.0,165.2737,165.4136,165.0313,165.1525,7997.0
2016-10-05 10:00:00,177.26,177.6,177.24,177.45,5688.0,165.2644,165.5814,165.2458,165.4416,5688.0
2016-10-05 10:10:00,177.48,177.54,177.16,177.28,8119.0,165.4695,165.5255,165.1712,165.2831,8119.0
2016-10-05 10:20:00,177.36,177.55,177.13,177.14,4800.0,165.3576,165.5348,165.1432,165.1525,4800.0
2016-10-05 10:30:00,177.32,177.4,177.16,177.23,5871.0,165.3204,165.3949,165.1712,165.2364,5871.0
2016-10-05 10:40:00,177.28,177.52,177.0,177.34,20024.0,165.2831,165.5068,165.022,165.339,20024.0
2016-10-05 10:50:00,177.32,177.69,177.05,177.06,151439.0,165.3204,165.6653,165.0686,165.078,151439.0
2016-10-05 11:00:00,177.0,177.41,177.0,177.11,5500.0,165.022,165.4043,165.022,165.1246,5500.0
2016-10-05 11:10:00,177.07,177.49,177.07,177.25,7360.0,165.0873,165.4789,165.0873,165.2551,7360.0
2016-10-05 11:20:00,177.29,177.41,177.28,177.38,3500.0,165.2924,165.4043,165.2831,165.3763,3500.0
2016-10-05 11:30:00,177.36,177.54,177.27,177.4,9400.0,165.3576,165.5255,165.2737,165.3949,9400.0
2016-10-05 11:40:00,177.39,177.58,177.28,177.5,11100.0,165.3856,165.5628,165.2831,165.4882,11100.0
2016-10-05 11:50:00,177.47,177.47,177.23,177.4,5952.0,165.4602,165.4602,165.2364,165.3949,5952.0
2016-10-05 12:00:00,177.44,177.62,177.34,177.44,26712.0,165.4322,165.6001,165.339,165.4322,26712.0
2016-10-05 12:10:00,177.44,177.79,177.44,177.74,27369.0,165.4322,165.7585,165.4322,165.7119,27369.0
2016-10-05 12:20:00,177.56,177.77,177.54,177.55,26790.0,165.5441,165.7399,165.5255,165.5348,26790.0
2016-10-05 12:30:00,177.58,177.7,177.52,177.6,24730.0,165.5628,165.6746,165.5068,165.5814,24730.0
2016-10-05 12:40:00,177.62,177.75,177.56,177.72,26132.0,165.6001,165.7213,165.5441,165.6933,26132.0
2016-10-05 12:50:00,177.72,177.76,177.56,177.62,148340.0,165.6933,165.7306,165.5441,165.6001,148340.0
2016-10-05 13:00:00,177.63,177.85,177.63,177.74,14630.0,165.6094,165.8145,165.6094,165.7119,14630.0
2016-10-05 13:10:00,177.78,178.0,177.76,177.94,5805.0,165.7492,165.9543,165.7306,165.8984,5805.0
2016-10-05 13:20:00,177.94,178.12,177.87,178.06,5024.0,165.8984,166.0662,165.8331,166.0103,5024.0
2016-10-05 13:30:00,178.11,178.11,177.95,178.03,3500.0,166.0569,166.0569,165.9077,165.9823,3500.0
2016-10-05 13:40:00,178.07,178.11,177.88,177.93,3459.0,166.0196,166.0569,165.8425,165.8891,3459.0
2016-10-05 13:50:00,177.98,178.25,177.97,178.16,17663.0,165.9357,166.1874,165.9264,166.1035,17663.0
2016-10-05 14:00:00,178.1,178.36,178.07,178.16,19229.0,166.0476,166.29,166.0196,166.1035,19229.0
2016-10-05 14:10:00,178.18,178.22,178.12,178.19,6950.0,166.1222,166.1595,166.0662,166.1315,6950.0
2016-10-05 14:20:00,178.19,178.23,178.13,178.2,10799.0,166.1315,166.1688,166.0755,166.1408,10799.0
2016-10-05 14:30:00,178.18,178.27,178.14,178.25,4158.0,166.1222,166.2061,166.0849,166.1874,4158.0
2016-10-05 14:40:00,178.26,178.31,178.06,178.1,64691.0,166.1967,166.2434,166.0103,166.0476,64691.0
2016-10-05 14:50:00,178.15,178.37,178.08,178.1,19523.0,166.0942,166.2993,166.0289,166.0476,19523.0
2016-10-05 15:00:00,178.25,178.37,178.12,178.17,11554.0,166.1874,166.2993,166.0662,166.1128,11554.0
2016-10-05 15:10:00,178.12,178.2,178.09,178.11,8500.0,166.0662,166.1408,166.0382,166.0569,8500.0
2016-10-05 15:20:00,178.06,178.2,178.04,178.09,54080.0,166.0103,166.1408,165.9916,166.0382,54080.0
2016-10-05 15:30:00,178.03,178.1,177.79,177.89,13296.0,165.9823,166.0476,165.7585,165.8518,13296.0
2016-10-05 15:40:00,177.86,178.03,177.47,177.84,21889.0,165.8238,165.9823,165.4602,165.8052,21889.0
2016-10-05 15:50:00,177.81,177.94,177.63,177.88,36838.0,165.7772,165.8984,165.6094,165.8425,36838.0
2016-10-06 09:30:00,177.86,178.01,176.84,176.97,6500.0,165.8238,165.9637,164.8728,164.994,6500.0
2016-10-06 09:40:00,177.03,177.25,176.93,176.94,1782.0,165.05,165.2551,164.9567,164.9661,1782.0
2016-10-06 09:50:00,176.9,177.22,176.7,177.16,6441.0,164.9288,165.2271,164.7423,165.1712,6441.0
2016-10-06 10:00:00,177.17,177.19,177.01,177.14,3524.0,165.1805,165.1992,165.0313,165.1525,3524.0
2016-10-06 10:10:00,177.14,177.14,176.92,176.98,2796.0,165.1525,165.1525,164.9474,165.0034,2796.0
2016-10-06 10:20:00,176.88,177.1,176.74,176.86,8744.0,164.9101,165.1152,164.7796,164.8915,8744.0
2016-10-06 10:30:00,176.8,176.84,176.7,176.7,1938.0,164.8355,164.8728,164.7423,164.7423,1938.0
2016-10-06 10:40:00,176.65,176.69,176.32,176.44,4077.0,164.6957,164.733,164.388,164.4999,4077.0
2016-10-06 10:50:00,176.44,176.52,176.3,176.5,9229.0,164.4999,164.5745,164.3694,164.5558,9229.0
2016-10-06 11:00:00,176.51,176.91,176.51,176.62,7017.0,164.5652,164.9381,164.5652,164.6677,7017.0
2016-10-06 11:10:00,176.68,176.71,176.52,176.62,3194.0,164.7237,164.7516,164.5745,164.6677,3194.0
2016-10-06 11:20:00,176.61,176.7,176.57,176.64,4747.0,164.6584,164.7423,164.6211,164.6864,4747.0
2016-10-06 11:30:00,176.65,176.68,176.57,176.65,4500.0,164.6957,164.7237,164.6211,164.6957,4500.0
2016-10-06 11:40:00,176.68,177.08,176.68,177.0,4864.0,164.7237,165.0966,164.7237,165.022,4864.0
2016-10-06 11:50:00,177.01,177.36,177.01,177.22,11238.0,165.0313,165.3576,165.0313,165.2271,11238.0
2016-10-06 12:00:00,177.29,177.55,177.24,177.45,13900.0,165.2924,165.5348,165.2458,165.4416,13900.0
2016-10-06 12:10:00,177.39,177.51,177.33,177.4,17290.0,165.3856,165.4975,165.3297,165.3949,17290.0
2016-10-06 12:20:00,177.4,177.56,177.33,177.37,8324.0,165.3949,165.5441,165.3297,165.367,8324.0
2016-10-06 12:30:00,177.36,177.46,177.34,177.43,12294.0,165.3576,165.4509,165.339,165.4229,12294.0
2016-10-06 12:40:00,177.42,177.55,177.38,177.45,10149.0,165.4136,165.5348,165.3763,165.4416,10149.0
2016-10-06 12:50:00,177.43,177.63,177.38,177.56,6388.0,165.4229,165.6094,165.3763,165.5441,6388.0
2016-10-06 13:00:00,177.52,177.56,177.4,177.56,2559.0,165.5068,165.5441,165.3949,165.5441,2559.0
2016-10-06 13:10:00,177.52,177.6,177.42,177.6,8689.0,165.5068,165.5814,165.4136,165.5814,8689.0
2016-10-06 13:20:00,177.56,177.56,177.42,177.55,1800.0,165.5441,165.5441,165.4136,165.5348,1800.0
2016-10-06 13:30:00,177.51,177.73,177.51,177.69,5901.0,165.4975,165.7026,165.4975,165.6653,5901.0
2016-10-06 13:40:00,177.67,177.79,177.67,177.68,3422.0,165.6467,165.7585,165.6467,165.656,3422.0
2016-10-06 13:50:00,177.68,178.21,177.67,177.8,11554.0,165.656,166.1501,165.6467,165.7679,11554.0
2016-10-06 14:00:00,177.8,177.86,177.52,177.59,7200.0,165.7679,165.8238,165.5068,165.5721,7200.0
2016-10-06 14:10:00,177.51,177.52,177.4,177.49,7235.0,165.4975,165.5068,165.3949,165.4789,7235.0
2016-10-06 14:20:00,177.51,177.51,177.32,177.35,10409.0,165.4975,165.4975,165.3204,165.3483,10409.0
2016-10-06 14:30:00,177.33,177.36,177.19,177.19,1700.0,165.3297,165.3576,165.1992,165.1992,1700.0
2016-10-06 14:40:00,177.24,177.37,177.16,177.21,3300.0,165.2458,165.367,165.1712,165.2178,3300.0
2016-10-06 14:50:00,177.24,177.42,177.11,177.25,2100.0,165.2458,165.4136,165.1246,165.2551,2100.0
2016-10-06 15:00:00,177.24,177.31,177.09,177.2,5317.0,165.2458,165.311,165.1059,165.2085,5317.0
2016-10-06 15:10:00,177.11,177.35,176.89,177.24,22938.0,165.1246,165.3483,164.9195,165.2458,22938.0
2016-10-06 15:20:00,177.28,177.39,177.19,177.31,13048.0,165.2831,165.3856,165.1992,165.311,13048.0
2016-10-06 15:30:00,177.28,177.47,177.24,177.4,14370.0,165.2831,165.4602,165.2458,165.3949,14370.0
2016-10-06 15:40:00,177.4,177.48,177.1,177.18,32255.0,165.3949,165.4695,165.1152,165.1898,32255.0
2016-10-06 15:50:00,177.18,177.45,177.03,177.25,97341.0,165.1898,165.4416,165.05,165.2551,97341.0
2016-10-07 09:30:00,177.92,177.92,177.25,177.34,7512.0,165.8798,165.8798,165.2551,165.339,7512.0
2016-10-07 09:40:00,177.26,177.58,176.85,176.95,5037.0,165.2644,165.5628,164.8822,164.9754,5037.0
2016-10-07 09:50:00,176.97,177.4,176.88,177.09,10700.0,164.994,165.3949,164.9101,165.1059,10700.0
2016-10-07 10:00:00,176.87,176.87,176.55,176.55,1900.0,164.9008,164.9008,164.6025,164.6025,1900.0
2016-10-07 10:10:00,176.69,176.72,176.41,176.53,5412.0,164.733,164.761,164.4719,164.5838,5412.0
2016-10-07 10:20:00,176.61,177.18,176.61,177.18,5034.0,164.6584,165.1898,164.6584,165.1898,5034.0
2016-10-07 10:30:00,177.03,177.07,176.85,177.07,4619.0,165.05,165.0873,164.8822,165.0873,4619.0
2016-10-07 10:40:00,177.07,177.1,176.89,177.02,12006.0,165.0873,165.1152,164.9195,165.0407,12006.0
2016-10-07 10:50:00,177.04,177.13,176.82,176.82,3328.0,165.0593,165.1432,164.8542,164.8542,3328.0
2016-10-07 11:00:00,176.82,177.06,176.76,177.06,11500.0,164.8542,165.078,164.7983,165.078,11500.0
2016-10-07 11:10:00,177.0,177.04,176.89,176.92,2885.0,165.022,165.0593,164.9195,164.9474,2885.0
2016-10-07 11:20:00,176.93,177.06,176.76,176.76,4955.0,164.9567,165.078,164.7983,164.7983,4955.0
2016-10-07 11:30:00,176.73,176.83,176.52,176.69,6962.0,164.7703,164.8635,164.5745,164.733,6962.0
2016-10-07 11:40:00,176.69,176.71,176.44,176.44,1400.0,164.733,164.7516,164.4999,164.4999,1400.0
2016-10-07 11:50:00,176.53,176.68,176.36,176.68,4800.0,164.5838,164.7237,164.4253,164.7237,4800.0
2016-10-07 12:00:00,176.64,177.19,176.64,177.14,11798.0,164.6864,165.1992,164.6864,165.1525,11798.0
2016-10-07 12:10:00,177.12,177.19,177.12,177.12,1200.0,165.1339,165.1992,165.1339,165.1339,1200.0
2016-10-07 12:20:00,177.05,177.21,177.0,177.16,7220.0,165.0686,165.2178,165.022,165.1712,7220.0
2016-10-07 12:30:00,177.15,177.18,177.09,177.13,800.0,165.1619,165.1898,165.1059,165.1432,800.0
2016-10-07 12:40:00,177.05,177.21,177.0,177.21,8500.0,165.0686,165.2178,165.022,165.2178,8500.0
2016-10-07 12:50:00,177.16,177.16,177.0,177.14,41342.0,165.1712,165.1712,165.022,165.1525,41342.0
2016-10-07 13:00:00,177.14,177.18,177.03,177.17,5700.0,165.1525,165.1898,165.05,165.1805,5700.0
2016-10-07 13:10:00,177.18,177.23,177.16,177.19,41685.0,165.1898,165.2364,165.1712,165.1992,41685.0
2016-10-07 13:20:00,177.2,177.29,177.11,177.28,155829.0,165.2085,165.2924,165.1246,165.2831,155829.0
2016-10-07 13:30:00,177.25,177.3,177.18,177.18,17019.0,165.2551,165.3017,165.1898,165.1898,17019.0
2016-10-07 13:40:00,177.18,177.24,177.18,177.24,2300.0,165.1898,165.2458,165.1898,165.2458,2300.0
2016-10-07 13:50:00,177.21,177.22,177.06,177.06,1700.0,165.2178,165.2271,165.078,165.078,1700.0
2016-10-07 14:00:00,177.09,177.13,177.08,177.09,1200.0,165.1059,165.1432,165.0966,165.1059,1200.0
2016-10-07 14:10:00,177.13,177.55,177.12,177.46,39876.0,165.1432,165.5348,165.1339,165.4509,39876.0
2016-10-07 14:20:00,177.43,177.52,177.35,177.49,64593.0,165.4229,165.5068,165.3483,165.4789,64593.0
2016-10-07 14:30:00,177.55,177.65,177.43,177.5,8931.0,165.5348,165.628,165.4229,165.4882,8931.0
2016-10-07 14:40:00,177.43,177.57,177.32,177.55,8300.0,165.4229,165.5534,165.3204,165.5348,8300.0
2016-10-07 14:50:00,177.57,177.63,177.47,177.47,11714.0,165.5534,165.6094,165.4602,165.4602,11714.0
2016-10-07 15:00:00,177.47,177.6,177.46,177.47,4700.0,165.4602,165.5814,165.4509,165.4602,4700.0
2016-10-07 15:10:00,177.49,177.64,177.46,177.47,8323.0,165.4789,165.6187,165.4509,165.4602,8323.0
2016-10-07 15:20:00,177.47,177.58,177.47,177.53,15330.0,165.4602,165.5628,165.4602,165.5161,15330.0
2016-10-07 15:30:00,177.61,177.7,177.55,177.64,9320.0,165.5907,165.6746,165.5348,165.6187,9320.0
2016-10-07 15:40:00,177.6,177.67,177.56,177.62,18491.0,165.5814,165.6467,165.5441,165.6001,18491.0
2016-10-07 15:50:00,177.63,177.88,177.63,177.74,80707.0,165.6094,165.8425,165.6094,165.7119,80707.0
2016-10-10 09:30:00,177.79,178.45,177.79,178.09,12703.0,165.7585,166.3739,165.7585,166.0382,12703.0
2016-10-10 09:40:00,178.28,178.49,178.12,178.13,5500.0,166.2154,166.4112,166.0662,166.0755,5500.0
2016-10-10 09:50:00,178.4,178.4,177.53,177.53,7003.0,166.3273,166.3273,165.5161,165.5161,7003.0
2016-10-10 10:00:00,177.58,177.99,177.58,177.75,4700.0,165.5628,165.945,165.5628,165.7213,4700.0
2016-10-10 10:10:00,177.8,178.05,177.77,177.81,24003.0,165.7679,166.001,165.7399,165.7772,24003.0
2016-10-10 10:20:00,177.84,177.9,177.64,177.72,16700.0,165.8052,165.8611,165.6187,165.6933,16700.0
2016-10-10 10:30:00,177.86,177.98,177.8,177.81,6900.0,165.8238,165.9357,165.7679,165.7772,6900.0
2016-10-10 10:40:00,177.78,177.78,177.42,177.6,33548.0,165.7492,165.7492,165.4136,165.5814,33548.0
2016-10-10 10:50:00,177.68,177.96,177.68,177.96,37186.0,165.656,165.917,165.656,165.917,37186.0
2016-10-10 11:00:00,177.99,178.0,177.49,177.95,155867.0,165.945,165.9543,165.4789,165.9077,155867.0
2016-10-10 11:10:00,177.95,178.19,177.88,177.93,11593.0,165.9077,166.1315,165.8425,165.8891,11593.0
2016-10-10 11:20:00,177.93,178.17,177.85,177.98,17804.0,165.8891,166.1128,165.8145,165.9357,17804.0
2016-10-10 11:30:00,177.97,178.17,177.91,177.94,9200.0,165.9264,166.1128,165.8704,165.8984,9200.0
2016-10-10 11:40:00,177.97,178.06,177.86,177.99,9539.0,165.9264,166.0103,165.8238,165.945,9539.0
2016-10-10 11:50:00,177.95,177.95,177.76,177.81,1925.0,165.9077,165.9077,165.7306,165.7772,1925.0
2016-10-10 12:00:00,177.85,178.01,177.82,177.93,6600.0,165.8145,165.9637,165.7865,165.8891,6600.0
2016-10-10 12:10:00,177.94,177.99,177.72,177.81,7721.0,165.8984,165.945,165.6933,165.7772,7721.0
2016-10-10 12:20:00,177.81,178.09,177.78,178.06,8010.0,165.7772,166.0382,165.7492,166.0103,8010.0
2016-10-10 12:30:00,178.07,178.13,178.02,178.12,2600.0,166.0196,166.0755,165.973,166.0662,2600.0
2016-10-10 12:40:00,178.19,178.25,177.92,178.14,12634.0,166.1315,166.1874,165.8798,166.0849,12634.0
2016-10-10 12:50:00,178.15,178.15,178.14,178.15,190.0,166.0942,166.0942,166.0849,166.0942,190.0
2016-10-10 13:00:00,178.19,178.39,178.19,178.39,1700.0,166.1315,166.3179,166.1315,166.3179,1700.0
2016-10-10 13:10:00,178.34,178.38,178.3,178.36,2700.0,166.2713,166.3086,166.234,166.29,2700.0
2016-10-10 13:20:00,178.38,178.46,178.37,178.39,5900.0,166.3086,166.3832,166.2993,166.3179,5900.0
2016-10-10 13:30:00,178.34,178.56,178.34,178.49,8461.0,166.2713,166.4764,166.2713,166.4112,8461.0
2016-10-10 13:40:00,178.55,178.69,178.44,178.55,13700.0,166.4671,166.5976,166.3646,166.4671,13700.0
2016-10-10 13:50:00,178.52,178.69,178.42,178.63,9341.0,166.4391,166.5976,166.3459,166.5417,9341.0
2016-10-10 14:00:00,178.68,178.68,178.48,178.6,10880.0,166.5883,166.5883,166.4019,166.5137,10880.0
2016-10-10 14:10:00,178.59,178.69,178.55,178.64,9200.0,166.5044,166.5976,166.4671,166.551,9200.0
2016-10-10 14:20:00,178.69,178.7,178.43,178.48,18253.0,166.5976,166.607,166.3552,166.4019,18253.0
2016-10-10 14:30:00,178.46,178.6,178.44,178.51,10300.0,166.3832,166.5137,166.3646,166.4298,10300.0
2016-10-10 14:40:00,178.57,178.61,178.47,178.56,7281.0,166.4858,166.5231,166.3925,166.4764,7281.0
2016-10-10 14:50:00,178.56,178.63,178.47,178.58,14438.0,166.4764,166.5417,166.3925,166.4951,14438.0
2016-10-10 15:00:00,178.55,178.64,178.5,178.52,10124.0,166.4671,166.551,166.4205,166.4391,10124.0
2016-10-10 15:10:00,178.53,178.63,178.34,178.46,35968.0,166.4485,166.5417,166.2713,166.3832,35968.0
2016-10-10 15:20:00,178.45,178.53,178.17,178.38,17710.0,166.3739,166.4485,166.1128,166.3086,17710.0
2016-10-10 15:30:00,178.41,178.58,178.37,178.53,9851.0,166.3366,166.4951,166.2993,166.4485,9851.0
2016-10-10 15:40:00,178.52,178.71,178.52,178.59,13134.0,166.4391,166.6163,166.4391,166.5044,13134.0
2016-10-10 15:50:00,178.59,178.64,178.38,178.49,31601.0,166.5044,166.551,166.3086,166.4112,31601.0
2016-10-11 09:30:00,178.16,178.72,177.46,177.52,9695.0,166.3748,166.8978,165.7211,165.7772,9695.0
2016-10-11 09:40:00,177.55,177.87,177.51,177.67,11060.0,165.8052,166.104,165.7678,165.9173,11060.0
2016-10-11 09:50:00,177.67,178.22,177.52,178.04,18840.0,165.9173,166.4309,165.7772,166.2628,18840.0
2016-10-11 10:00:00,178.0,178.41,177.93,178.21,17302.0,166.2254,166.6083,166.1601,166.4215,17302.0
2016-10-11 10:10:00,178.17,178.19,177.92,177.95,4100.0,166.3842,166.4029,166.1507,166.1787,4100.0
2016-10-11 10:20:00,177.9,178.07,177.83,177.9,9108.0,166.132,166.2908,166.0667,166.132,9108.0
2016-10-11 10:30:00,177.98,178.01,177.59,177.59,17200.0,166.2068,166.2348,165.8426,165.8426,17200.0
2016-10-11 10:40:00,177.7,177.95,177.61,177.87,12700.0,165.9453,166.1787,165.8612,166.104,12700.0
2016-10-11 10:50:00,177.9,178.08,177.72,177.8,26755.0,166.132,166.3001,165.964,166.0387,26755.0
2016-10-11 11:00:00,177.7,177.78,177.48,177.51,30600.0,165.9453,166.02,165.7398,165.7678,30600.0
2016-10-11 11:10:00,177.55,177.97,177.52,177.76,37111.0,165.8052,166.1974,165.7772,166.0013,37111.0
2016-10-11 11:20:00,177.76,177.86,177.75,177.75,17889.0,166.0013,166.0947,165.992,165.992,17889.0
2016-10-11 11:30:00,177.8,177.85,177.75,177.84,9754.0,166.0387,166.0854,165.992,166.076,9754.0
2016-10-11 11:40:00,177.84,177.85,177.75,177.81,10929.0,166.076,166.0854,165.992,166.048,10929.0
2016-10-11 11:50:00,177.79,177.91,177.75,177.91,14422.0,166.0293,166.1414,165.992,166.1414,14422.0
2016-10-11 12:00:00,177.86,177.86,177.7,177.77,16555.0,166.0947,166.0947,165.9453,166.0106,16555.0
2016-10-11 12:10:00,177.8,177.8,177.69,177.69,13060.0,166.0387,166.0387,165.9359,165.9359,13060.0
2016-10-11 12:20:00,177.75,177.75,177.56,177.61,6570.0,165.992,165.992,165.8145,165.8612,6570.0
2016-10-11 12:30:00,177.57,177.87,177.56,177.84,17865.0,165.8239,166.104,165.8145,166.076,17865.0
2016-10-11 12:40:00,177.86,177.98,177.7,177.79,12900.0,166.0947,166.2068,165.9453,166.0293,12900.0
2016-10-11 12:50:00,177.75,177.76,177.59,177.66,19002.0,165.992,166.0013,165.8426,165.9079,19002.0
2016-10-11 13:00:00,177.64,177.72,177.6,177.64,20115.0,165.8892,165.964,165.8519,165.8892,20115.0
2016-10-11 13:10:00,177.67,177.69,177.51,177.65,42416.0,165.9173,165.9359,165.7678,165.8986,42416.0
2016-10-11 13:20:00,177.64,177.73,177.45,177.59,40594.0,165.8892,165.9733,165.7118,165.8426,40594.0
2016-10-11 13:30:00,177.59,177.68,177.21,177.45,11823.0,165.8426,165.9266,165.4877,165.7118,11823.0
2016-10-11 13:40:00,177.43,177.46,176.63,176.63,34565.0,165.6931,165.7211,164.9461,164.9461,34565.0
2016-10-11 13:50:00,176.86,177.41,176.75,177.33,22283.0,165.1608,165.6745,165.0581,165.5997,22283.0
2016-10-11 14:00:00,177.29,177.66,177.24,177.25,31261.0,165.5624,165.9079,165.5157,165.525,31261.0
2016-10-11 14:10:00,177.26,177.43,176.96,177.0,8050.0,165.5344,165.6931,165.2542,165.2916,8050.0
2016-10-11 14:20:00,176.95,177.34,176.89,177.24,24193.0,165.2449,165.6091,165.1889,165.5157,24193.0
2016-10-11 14:30:00,177.24,177.33,176.92,177.15,29158.0,165.5157,165.5997,165.2169,165.4317,29158.0
2016-10-11 14:40:00,177.09,177.44,176.99,177.44,27063.0,165.3756,165.7025,165.2822,165.7025,27063.0
2016-10-11 14:50:00,177.44,178.3,177.35,178.12,21470.0,165.7025,166.5056,165.6184,166.3375,21470.0
2016-10-11 15:00:00,178.1,178.75,178.0,178.15,18725.0,166.3188,166.9258,166.2254,166.3655,18725.0
2016-10-11 15:10:00,178.16,178.16,177.59,177.79,17901.0,166.3748,166.3748,165.8426,166.0293,17901.0
2016-10-11 15:20:00,177.79,177.9,177.68,177.81,27507.0,166.0293,166.132,165.9266,166.048,27507.0
2016-10-11 15:30:00,177.82,177.85,177.65,177.71,17741.0,166.0573,166.0854,165.8986,165.9546,17741.0
2016-10-11 15:40:00,177.71,178.04,177.65,177.84,35760.0,165.9546,166.2628,165.8986,166.076,35760.0
2016-10-11 15:50:00,177.88,178.03,177.34,177.55,95813.0,166.1134,166.2534,165.6091,165.8052,95813.0
2016-10-12 09:30:00,178.0,178.13,177.4,177.95,6457.0,166.2254,166.3468,165.6651,166.1787,6457.0
2016-10-12 09:40:00,178.09,178.15,177.9,178.15,4500.0,166.3095,166.3655,166.132,166.3655,4500.0
2016-10-12 09:50:00,178.18,178.5,178.04,178.21,6219.0,166.3935,166.6924,166.2628,166.4215,6219.0
2016-10-12 10:00:00,178.27,178.27,177.33,177.33,5688.0,166.4776,166.4776,165.5997,165.5997,5688.0
2016-10-12 10:10:00,177.33,177.33,177.33,177.33,0.0,165.5997,165.5997,165.5997,165.5997,0.0
2016-10-12 10:20:00,180.0,180.0,178.0,178.67,25644.0,168.0931,168.0931,166.2254,166.8511,25644.0
2016-10-12 10:30:00,178.86,179.24,167.62,169.35,690930.0,167.0285,167.3834,156.5321,158.1476,690930.0
2016-10-12 10:40:00,169.64,172.5,168.35,171.07,602496.0,158.4184,161.0893,157.2138,159.7538,602496.0
2016-10-12 10:50:00,171.16,171.76,170.42,171.17,180115.0,159.8379,160.3982,159.1468,159.8472,180115.0
2016-10-12 11:00:00,171.17,171.37,170.27,170.77,265256.0,159.8472,160.034,159.0068,159.4737,265256.0
2016-10-12 11:10:00,170.77,170.79,169.51,169.97,325148.0,159.4737,159.4924,158.297,158.7266,325148.0
2016-10-12 11:20:00,169.99,170.32,169.5,169.62,181500.0,158.7453,159.0535,158.2877,158.3998,181500.0
2016-10-12 11:30:00,169.69,169.69,167.5,168.16,150705.0,158.4651,158.4651,156.42,157.0363,150705.0
2016-10-12 11:40:00,168.21,168.74,167.15,167.6,110110.0,157.083,157.578,156.0931,156.5134,110110.0
2016-10-12 11:50:00,167.51,168.07,167.13,167.52,123460.0,156.4293,156.9523,156.0745,156.4387,123460.0
2016-10-12 12:00:00,167.45,167.77,167.15,167.31,91616.0,156.3733,156.6721,156.0931,156.2426,91616.0
2016-10-12 12:10:00,167.41,168.45,167.41,167.88,76267.0,156.3359,157.3072,156.3359,156.7749,76267.0
2016-10-12 12:20:00,167.89,168.59,167.65,167.66,84591.0,156.7842,157.4379,156.5601,156.5694,84591.0
2016-10-12 12:30:00,167.66,167.7,165.68,165.89,109023.0,156.5694,156.6068,154.7204,154.9165,109023.0
2016-10-12 12:40:00,165.92,165.97,164.39,165.0,207636.0,154.9445,154.9912,153.5157,154.0854,207636.0
2016-10-12 12:50:00,164.98,165.29,164.28,164.48,129333.0,154.0667,154.3562,153.413,153.5998,129333.0
2016-10-12 13:00:00,164.49,164.8,163.75,164.5,226624.0,153.6091,153.8986,152.9181,153.6184,226624.0
2016-10-12 13:10:00,164.46,165.6,164.07,164.34,128865.0,153.5811,154.6457,153.2169,153.469,128865.0
2016-10-12 13:20:00,164.28,166.48,163.5,166.41,351486.0,153.413,155.4675,152.6846,155.4021,351486.0
2016-10-12 13:30:00,166.48,167.38,165.88,166.78,108787.0,155.4675,156.3079,154.9072,155.7476,108787.0
2016-10-12 13:40:00,166.77,167.42,166.46,166.89,82811.0,155.7383,156.3453,155.4488,155.8503,82811.0
2016-10-12 13:50:00,166.94,167.39,166.6,167.03,44115.0,155.897,156.3173,155.5795,155.9811,44115.0
2016-10-12 14:00:00,166.99,167.3,166.81,167.27,67557.0,155.9437,156.2332,155.7756,156.2052,67557.0
2016-10-12 14:10:00,167.28,167.31,166.67,166.98,76114.0,156.2145,156.2426,155.6449,155.9344,76114.0
2016-10-12 14:20:00,166.98,167.79,166.8,166.81,85152.0,155.9344,156.6908,155.7663,155.7756,85152.0
2016-10-12 14:30:00,166.85,167.28,166.33,166.43,87057.0,155.813,156.2145,155.3274,155.4208,87057.0
2016-10-12 14:40:00,166.43,168.27,166.39,168.2,80249.0,155.4208,157.1391,155.3834,157.0737,80249.0
2016-10-12 14:50:00,168.14,168.55,167.66,168.34,100082.0,157.0177,157.4005,156.5694,157.2044,100082.0
2016-10-12 15:00:00,168.35,168.66,167.85,168.12,56337.0,157.2138,157.5033,156.7468,156.999,56337.0
2016-10-12 15:10:00,168.12,168.54,167.79,168.42,68477.0,156.999,157.3912,156.6908,157.2791,68477.0
2016-10-12 15:20:00,168.45,168.67,167.52,168.02,83988.0,157.3072,157.5126,156.4387,156.9056,83988.0
2016-10-12 15:30:00,168.04,168.07,167.04,167.52,83752.0,156.9243,156.9523,155.9904,156.4387,83752.0
2016-10-12 15:40:00,167.48,168.24,167.34,167.98,103253.0,156.4013,157.111,156.2706,156.8682,103253.0
2016-10-12 15:50:00,167.99,168.64,167.64,168.47,213712.0,156.8776,157.4846,156.5507,157.3258,213712.0
2016-10-13 09:30:00,168.02,169.3,166.01,169.22,50012.0,156.9056,158.1009,155.0286,158.0262,50012.0
2016-10-13 09:40:00,168.88,169.14,168.23,168.95,33673.0,157.7087,157.9515,157.1017,157.7741,33673.0
2016-10-13 09:50:00,168.94,168.99,168.18,168.59,51695.0,157.7647,157.8114,157.055,157.4379,51695.0
2016-10-13 10:00:00,168.75,168.77,168.41,168.6,38637.0,157.5873,157.606,157.2698,157.4472,38637.0
2016-10-13 10:10:00,168.61,168.68,168.33,168.45,28505.0,157.4566,157.5219,157.1951,157.3072,28505.0
2016-10-13 10:20:00,168.49,168.74,168.43,168.55,39628.0,157.3445,157.578,157.2885,157.4005,39628.0
2016-10-13 10:30:00,168.61,168.98,168.47,168.65,34319.0,157.4566,157.8021,157.3258,157.4939,34319.0
2016-10-13 10:40:00,168.64,168.74,168.04,168.15,30766.0,157.4846,157.578,156.9243,157.027,30766.0
2016-10-13 10:50:00,168.14,168.43,168.01,168.1,29409.0,157.0177,157.2885,156.8963,156.9803,29409.0
2016-10-13 11:00:00,168.03,168.09,167.63,167.9,36270.0,156.9149,156.971,156.5414,156.7935,36270.0
2016-10-13 11:10:00,167.82,168.06,167.75,167.99,14444.0,156.7188,156.943,156.6535,156.8776,14444.0
2016-10-13 11:20:00,168.07,168.25,168.02,168.23,25371.0,156.9523,157.1204,156.9056,157.1017,25371.0
2016-10-13 11:30:00,168.24,168.25,168.1,168.2,17923.0,157.111,157.1204,156.9803,157.0737,17923.0
2016-10-13 11:40:00,168.23,168.41,168.08,168.29,42225.0,157.1017,157.2698,156.9616,157.1577,42225.0
2016-10-13 11:50:00,168.24,168.24,168.09,168.14,14474.0,157.111,157.111,156.971,157.0177,14474.0
2016-10-13 12:00:00,168.18,168.23,168.06,168.09,11901.0,157.055,157.1017,156.943,156.971,11901.0
2016-10-13 12:10:00,168.19,168.25,168.02,168.25,18519.0,157.0644,157.1204,156.9056,157.1204,18519.0
2016-10-13 12:20:00,168.24,168.24,168.08,168.15,12949.0,157.111,157.111,156.9616,157.027,12949.0
2016-10-13 12:30:00,168.15,168.32,168.11,168.24,14340.0,157.027,157.1858,156.9896,157.111,14340.0
2016-10-13 12:40:00,168.22,168.42,168.22,168.4,32697.0,157.0924,157.2791,157.0924,157.2605,32697.0
2016-10-13 12:50:00,168.4,168.5,168.32,168.43,26864.0,157.2605,157.3538,157.1858,157.2885,26864.0
2016-10-13 13:00:00,168.41,168.45,168.36,168.42,61719.0,157.2698,157.3072,157.2231,157.2791,61719.0
2016-10-13 13:10:00,168.41,168.42,168.16,168.17,16526.0,157.2698,157.2791,157.0363,157.0457,16526.0
2016-10-13 13:20:00,168.22,168.22,167.82,167.82,5500.0,157.0924,157.0924,156.7188,156.7188,5500.0
2016-10-13 13:30:00,167.84,168.2,167.74,168.03,13464.0,156.7375,157.0737,156.6441,156.9149,13464.0
2016-10-13 13:40:00,168.0,168.07,167.93,168.0,16372.0,156.8869,156.9523,156.8216,156.8869,16372.0
2016-10-13 13:50:00,168.0,168.21,168.0,168.19,21286.0,156.8869,157.083,156.8869,157.0644,21286.0
2016-10-13 14:00:00,168.2,168.28,168.08,168.19,20671.0,157.0737,157.1484,156.9616,157.0644,20671.0
2016-10-13 14:10:00,168.15,168.18,167.97,168.05,32468.0,157.027,157.055,156.8589,156.9336,32468.0
2016-10-13 14:20:00,168.1,168.25,168.1,168.23,22068.0,156.9803,157.1204,156.9803,157.1017,22068.0
2016-10-13 14:30:00,168.25,168.32,168.11,168.25,27960.0,157.1204,157.1858,156.9896,157.1204,27960.0
2016-10-13 14:40:00,168.3,168.63,168.25,168.54,49340.0,157.1671,157.4752,157.1204,157.3912,49340.0
2016-10-13 14:50:00,168.55,168.71,168.53,168.64,20184.0,157.4005,157.55,157.3819,157.4846,20184.0
2016-10-13 15:00:00,168.68,168.92,168.6,168.87,29616.0,157.5219,157.7461,157.4472,157.6994,29616.0
2016-10-13 15:10:00,168.9,170.46,168.9,169.67,143291.0,157.7274,159.1842,157.7274,158.4465,143291.0
2016-10-13 15:20:00,169.65,170.08,169.6,169.62,63718.0,158.4278,158.8293,158.3811,158.3998,63718.0
2016-10-13 15:30:00,169.67,170.0,169.5,169.88,48047.0,158.4465,158.7546,158.2877,158.6426,48047.0
2016-10-13 15:40:00,169.88,170.16,169.7,169.7,60624.0,158.6426,158.904,158.4745,158.4745,60624.0
2016-10-13 15:50:00,169.71,169.71,169.22,169.53,96246.0,158.4838,158.4838,158.0262,158.3157,96246.0
2016-10-14 09:30:00,170.21,170.21,169.88,169.96,5499.0,158.9507,158.9507,158.6426,158.7173,5499.0
2016-10-14 09:40:00,170.11,170.7,170.11,170.68,9977.0,158.8573,159.4083,158.8573,159.3896,9977.0
2016-10-14 09:50:00,170.53,171.35,170.5,171.06,37505.0,159.2496,160.0153,159.2215,159.7445,37505.0
2016-10-14 10:00:00,170.97,171.3,170.89,171.11,26760.0,159.6605,159.9686,159.5858,159.7912,26760.0
2016-10-14 10:10:00,171.11,171.93,171.07,171.68,27081.0,159.7912,160.557,159.7538,160.3235,27081.0
2016-10-14 10:20:00,171.68,172.25,171.36,171.36,81225.0,160.3235,160.8558,160.0247,160.0247,81225.0
2016-10-14 10:30:00,171.5,171.89,171.44,171.79,14369.0,160.1554,160.5196,160.0994,160.4262,14369.0
2016-10-14 10:40:00,171.84,171.97,171.68,171.97,13029.0,160.4729,160.5943,160.3235,160.5943,13029.0
2016-10-14 10:50:00,171.98,172.78,171.92,172.77,32639.0,160.6036,161.3507,160.5476,161.3414,32639.0
2016-10-14 11:00:00,172.71,172.71,172.18,172.37,37404.0,161.2854,161.2854,160.7904,160.9678,37404.0
2016-10-14 11:10:00,172.4,172.59,172.28,172.49,30016.0,160.9959,161.1733,160.8838,161.0799,30016.0
2016-10-14 11:20:00,172.48,172.74,172.46,172.49,34166.0,161.0706,161.3134,161.0519,161.0799,34166.0
2016-10-14 11:30:00,172.49,172.76,172.45,172.63,40762.0,161.0799,161.3321,161.0426,161.2107,40762.0
2016-10-14 11:40:00,172.68,172.69,172.17,172.26,27393.0,161.2573,161.2667,160.7811,160.8651,27393.0
2016-10-14 11:50:00,172.25,172.28,172.01,172.18,9497.0,160.8558,160.8838,160.6317,160.7904,9497.0
2016-10-14 12:00:00,172.14,172.16,171.96,172.01,17861.0,160.7531,160.7717,160.585,160.6317,17861.0
2016-10-14 12:10:00,172.0,172.27,171.98,172.27,12296.0,160.6223,160.8745,160.6036,160.8745,12296.0
2016-10-14 12:20:00,172.36,172.5,172.14,172.43,32297.0,160.9585,161.0893,160.7531,161.0239,32297.0
2016-10-14 12:30:00,172.42,172.46,171.95,172.05,69700.0,161.0145,161.0519,160.5756,160.669,69700.0
2016-10-14 12:40:00,172.07,172.16,171.89,171.89,25700.0,160.6877,160.7717,160.5196,160.5196,25700.0
2016-10-14 12:50:00,171.92,171.97,171.86,171.86,8435.0,160.5476,160.5943,160.4916,160.4916,8435.0
2016-10-14 13:00:00,171.87,172.41,171.87,172.35,8490.0,160.5009,161.0052,160.5009,160.9492,8490.0
2016-10-14 13:10:00,172.34,172.48,172.24,172.38,8995.0,160.9398,161.0706,160.8464,160.9772,8995.0
2016-10-14 13:20:00,172.39,172.52,172.36,172.37,11377.0,160.9865,161.1079,160.9585,160.9678,11377.0
2016-10-14 13:30:00,172.48,172.72,172.32,172.64,10896.0,161.0706,161.2947,160.9212,161.22,10896.0
2016-10-14 13:40:00,172.69,172.74,172.46,172.59,12896.0,161.2667,161.3134,161.0519,161.1733,12896.0
2016-10-14 13:50:00,172.6,172.65,172.33,172.4,14798.0,161.1826,161.2293,160.9305,160.9959,14798.0
2016-10-14 14:00:00,172.42,172.42,172.09,172.09,12900.0,161.0145,161.0145,160.7064,160.7064,12900.0
2016-10-14 14:10:00,172.12,172.14,171.95,171.96,19498.0,160.7344,160.7531,160.5756,160.585,19498.0
2016-10-14 14:20:00,171.96,172.26,171.91,172.25,23072.0,160.585,160.8651,160.5383,160.8558,23072.0
2016-10-14 14:30:00,172.23,172.87,172.23,172.39,24266.0,160.8371,161.4348,160.8371,160.9865,24266.0
2016-10-14 14:40:00,172.37,172.45,171.64,172.05,26652.0,160.9678,161.0426,160.2861,160.669,26652.0
2016-10-14 14:50:00,172.05,172.09,171.96,171.99,17232.0,160.669,160.7064,160.585,160.613,17232.0
2016-10-14 15:00:00,171.98,172.13,171.8,172.04,19554.0,160.6036,160.7437,160.4356,160.6597,19554.0
2016-10-14 15:10:00,172.05,172.06,171.51,171.65,29123.0,160.669,160.6784,160.1647,160.2955,29123.0
2016-10-14 15:20:00,171.62,171.86,171.14,171.14,33379.0,160.2675,160.4916,159.8192,159.8192,33379.0
2016-10-14 15:30:00,171.14,171.23,171.06,171.11,55331.0,159.8192,159.9033,159.7445,159.7912,55331.0
2016-10-14 15:40:00,171.11,171.25,170.97,171.04,51318.0,159.7912,159.9219,159.6605,159.7258,51318.0
2016-10-14 15:50:00,171.04,171.08,170.6,170.87,107034.0,159.7258,159.7632,159.3149,159.5671,107034.0
2016-10-17 09:30:00,170.45,171.51,170.11,170.88,19677.0,159.1749,160.1647,158.8573,159.5764,19677.0
2016-10-17 09:40:00,170.85,170.85,170.43,170.56,9178.0,159.5484,159.5484,159.1562,159.2776,9178.0
2016-10-17 09:50:00,170.53,170.67,170.11,170.63,12786.0,159.2496,159.3803,158.8573,159.3429,12786.0
2016-10-17 10:00:00,170.63,170.76,170.1,170.34,29770.0,159.3429,159.4643,158.848,159.0721,29770.0
2016-10-17 10:10:00,170.34,170.51,170.13,170.23,12970.0,159.0721,159.2309,158.876,158.9694,12970.0
2016-10-17 10:20:00,170.22,170.77,170.09,170.77,11912.0,158.9601,159.4737,158.8387,159.4737,11912.0
2016-10-17 10:30:00,170.55,170.61,170.08,170.14,10264.0,159.2682,159.3243,158.8293,158.8854,10264.0
2016-10-17 10:40:00,170.21,170.31,170.05,170.2,18700.0,158.9507,159.0441,158.8013,158.9414,18700.0
2016-10-17 10:50:00,170.16,170.3,170.09,170.26,15602.0,158.904,159.0348,158.8387,158.9974,15602.0
2016-10-17 11:00:00,170.28,170.32,170.19,170.26,9202.0,159.0161,159.0535,158.9321,158.9974,9202.0
2016-10-17 11:10:00,170.27,170.46,170.22,170.4,11079.0,159.0068,159.1842,158.9601,159.1282,11079.0
2016-10-17 11:20:00,170.44,170.5,170.31,170.46,3604.0,159.1655,159.2215,159.0441,159.1842,3604.0
2016-10-17 11:30:00,170.5,170.7,170.35,170.45,40100.0,159.2215,159.4083,159.0815,159.1749,40100.0
2016-10-17 11:40:00,170.44,170.62,170.44,170.58,2687.0,159.1655,159.3336,159.1655,159.2963,2687.0
2016-10-17 11:50:00,170.57,170.62,170.47,170.61,4300.0,159.2869,159.3336,159.1935,159.3243,4300.0
2016-10-17 12:00:00,170.63,170.63,170.31,170.5,10117.0,159.3429,159.3429,159.0441,159.2215,10117.0
2016-10-17 12:10:00,170.46,170.47,170.23,170.45,5471.0,159.1842,159.1935,158.9694,159.1749,5471.0
2016-10-17 12:20:00,170.29,170.35,170.19,170.33,3900.0,159.0254,159.0815,158.9321,159.0628,3900.0
2016-10-17 12:30:00,170.34,170.38,170.2,170.34,1900.0,159.0721,159.1095,158.9414,159.0721,1900.0
2016-10-17 12:40:00,170.24,170.37,170.19,170.33,4010.0,158.9787,159.1001,158.9321,159.0628,4010.0
2016-10-17 12:50:00,170.34,170.37,170.23,170.27,2300.0,159.0721,159.1001,158.9694,159.0068,2300.0
2016-10-17 13:00:00,170.3,170.4,170.29,170.35,2800.0,159.0348,159.1282,159.0254,159.0815,2800.0
2016-10-17 13:10:00,170.34,170.39,170.2,170.3,7211.0,159.0721,159.1188,158.9414,159.0348,7211.0
2016-10-17 13:20:00,170.23,170.28,169.76,169.93,3100.0,158.9694,159.0161,158.5305,158.6893,3100.0
2016-10-17 13:30:00,169.85,170.2,169.78,170.2,5715.0,158.6145,158.9414,158.5492,158.9414,5715.0
2016-10-17 13:40:00,170.07,170.17,169.82,169.86,3004.0,158.82,158.9134,158.5865,158.6239,3004.0
2016-10-17 13:50:00,169.75,170.0,169.6,169.63,3400.0,158.5212,158.7546,158.3811,158.4091,3400.0
2016-10-17 14:00:00,169.55,169.61,169.44,169.51,3404.0,158.3344,158.3904,158.2317,158.297,3404.0
2016-10-17 14:10:00,169.55,169.97,169.55,169.87,3789.0,158.3344,158.7266,158.3344,158.6332,3789.0
2016-10-17 14:20:00,169.78,169.79,169.51,169.66,2000.0,158.5492,158.5585,158.297,158.4371,2000.0
2016-10-17 14:30:00,169.65,169.68,169.43,169.54,5700.0,158.4278,158.4558,158.2223,158.3251,5700.0
2016-10-17 14:40:00,169.62,169.67,169.56,169.6,4500.0,158.3998,158.4465,158.3437,158.3811,4500.0
2016-10-17 14:50:00,169.64,169.75,169.61,169.65,4334.0,158.4184,158.5212,158.3904,158.4278,4334.0
2016-10-17 15:00:00,169.63,169.73,169.61,169.65,3300.0,158.4091,158.5025,158.3904,158.4278,3300.0
2016-10-17 15:10:00,169.57,169.79,169.57,169.68,3900.0,158.3531,158.5585,158.3531,158.4558,3900.0
2016-10-17 15:20:00,169.67,170.0,169.67,169.91,9997.0,158.4465,158.7546,158.4465,158.6706,9997.0
2016-10-17 15:30:00,169.87,170.15,169.79,169.96,10228.0,158.6332,158.8947,158.5585,158.7173,10228.0
2016-10-17 15:40:00,169.99,169.99,169.8,169.9,26581.0,158.7453,158.7453,158.5679,158.6612,26581.0
2016-10-17 15:50:00,169.88,169.95,169.62,169.9,48633.0,158.6426,158.7079,158.3998,158.6612,48633.0
2016-10-18 09:30:00,171.96,172.7,171.0,171.78,58318.0,160.585,161.276,159.6885,160.4169,58318.0
2016-10-18 09:40:00,171.99,172.32,171.85,172.12,8215.0,160.613,160.9212,160.4822,160.7344,8215.0
2016-10-18 09:50:00,172.21,172.21,171.71,171.83,15763.0,160.8184,160.8184,160.3515,160.4636,15763.0
2016-10-18 10:00:00,172.03,172.48,171.87,172.36,22486.0,160.6503,161.0706,160.5009,160.9585,22486.0
2016-10-18 10:10:00,172.36,172.51,172.07,172.16,33354.0,160.9585,161.0986,160.6877,160.7717,33354.0
2016-10-18 10:20:00,172.11,172.3,171.9,172.11,18162.0,160.725,160.9025,160.5289,160.725,18162.0
2016-10-18 10:30:00,172.18,172.66,172.16,172.59,12910.0,160.7904,161.2387,160.7717,161.1733,12910.0
2016-10-18 10:40:00,172.64,172.67,172.17,172.52,9804.0,161.22,161.248,160.7811,161.1079,9804.0
2016-10-18 10:50:00,172.45,172.45,171.99,172.11,9101.0,161.0426,161.0426,160.613,160.725,9101.0
2016-10-18 11:00:00,172.11,172.25,172.11,172.15,13305.0,160.725,160.8558,160.725,160.7624,13305.0
2016-10-18 11:10:00,172.16,172.19,171.97,172.16,11300.0,160.7717,160.7998,160.5943,160.7717,11300.0
2016-10-18 11:20:00,172.28,172.69,172.23,172.69,12124.0,160.8838,161.2667,160.8371,161.2667,12124.0
2016-10-18 11:30:00,172.67,172.87,172.61,172.83,7257.0,161.248,161.4348,161.192,161.3974,7257.0
2016-10-18 11:40:00,172.77,173.48,172.77,172.98,31532.0,161.3414,162.0044,161.3414,161.5375,31532.0
2016-10-18 11:50:00,172.96,173.23,172.89,173.1,6565.0,161.5188,161.771,161.4535,161.6496,6565.0
2016-10-18 12:00:00,173.1,173.75,173.1,173.69,27721.0,161.6496,162.2566,161.6496,162.2005,27721.0
2016-10-18 12:10:00,173.65,173.94,173.64,173.94,11540.0,162.1632,162.434,162.1538,162.434,11540.0
2016-10-18 12:20:00,173.94,174.03,173.83,173.88,18772.0,162.434,162.518,162.3313,162.378,18772.0
2016-10-18 12:30:00,173.98,173.98,173.62,173.7,7455.0,162.4713,162.4713,162.1352,162.2099,7455.0
2016-10-18 12:40:00,173.71,173.84,173.67,173.67,4400.0,162.2192,162.3406,162.1819,162.1819,4400.0
2016-10-18 12:50:00,173.75,173.75,173.51,173.6,3751.0,162.2566,162.2566,162.0324,162.1165,3751.0
2016-10-18 13:00:00,173.6,173.64,173.45,173.48,3500.0,162.1165,162.1538,161.9764,162.0044,3500.0
2016-10-18 13:10:00,173.64,173.64,173.46,173.5,6443.0,162.1538,162.1538,161.9857,162.0231,6443.0
2016-10-18 13:20:00,173.5,173.71,173.49,173.62,5602.0,162.0231,162.2192,162.0138,162.1352,5602.0
2016-10-18 13:30:00,173.66,173.8,173.59,173.68,9990.0,162.1725,162.3033,162.1071,162.1912,9990.0
2016-10-18 13:40:00,173.72,173.8,173.66,173.75,3100.0,162.2285,162.3033,162.1725,162.2566,3100.0
2016-10-18 13:50:00,173.74,173.97,173.73,173.92,5285.0,162.2472,162.462,162.2379,162.4153,5285.0
2016-10-18 14:00:00,173.92,173.96,173.82,173.92,3699.0,162.4153,162.4527,162.3219,162.4153,3699.0
2016-10-18 14:10:00,173.93,174.1,173.89,174.0,10607.0,162.4247,162.5834,162.3873,162.49,10607.0
2016-10-18 14:20:00,173.95,174.09,173.92,173.98,37103.0,162.4433,162.5741,162.4153,162.4713,37103.0
2016-10-18 14:30:00,174.01,174.04,173.83,173.84,13113.0,162.4994,162.5274,162.3313,162.3406,13113.0
2016-10-18 14:40:00,173.88,173.98,173.73,173.98,12286.0,162.378,162.4713,162.2379,162.4713,12286.0
2016-10-18 14:50:00,173.94,174.06,173.94,173.99,45517.0,162.434,162.5461,162.434,162.4807,45517.0
2016-10-18 15:00:00,174.01,174.03,173.88,173.91,17621.0,162.4994,162.518,162.378,162.406,17621.0
2016-10-18 15:10:00,173.92,174.0,173.74,173.97,29202.0,162.4153,162.49,162.2472,162.462,29202.0
2016-10-18 15:20:00,173.91,174.01,173.68,173.7,19291.0,162.406,162.4994,162.1912,162.2099,19291.0
2016-10-18 15:30:00,173.68,173.72,173.43,173.56,25995.0,162.1912,162.2285,161.9577,162.0791,25995.0
2016-10-18 15:40:00,173.56,173.6,173.21,173.34,42742.0,162.0791,162.1165,161.7523,161.8737,42742.0
2016-10-18 15:50:00,173.34,173.4,173.24,173.27,83645.0,161.8737,161.9297,161.7803,161.8083,83645.0
2016-10-19 09:30:00,173.69,173.69,172.8,173.09,6388.0,162.2005,162.2005,161.3694,161.6402,6388.0
2016-10-19 09:40:00,173.09,173.24,172.86,172.97,12380.0,161.6402,161.7803,161.4254,161.5282,12380.0
2016-10-19 09:50:00,173.1,173.12,172.76,172.84,13387.0,161.6496,161.6682,161.3321,161.4068,13387.0
2016-10-19 10:00:00,172.88,173.24,172.68,172.82,18653.0,161.4441,161.7803,161.2573,161.3881,18653.0
2016-10-19 10:10:00,172.91,173.11,172.73,172.77,15586.0,161.4721,161.6589,161.304,161.3414,15586.0
2016-10-19 10:20:00,172.81,172.92,172.67,172.8,3757.0,161.3787,161.4815,161.248,161.3694,3757.0
2016-10-19 10:30:00,172.88,173.77,172.79,173.52,39411.0,161.4441,162.2752,161.3601,162.0418,39411.0
2016-10-19 10:40:00,173.48,173.67,173.06,173.63,45817.0,162.0044,162.1819,161.6122,162.1445,45817.0
2016-10-19 10:50:00,173.65,173.88,173.53,173.88,17313.0,162.1632,162.378,162.0511,162.378,17313.0
2016-10-19 11:00:00,173.9,174.0,173.73,173.75,13444.0,162.3966,162.49,162.2379,162.2566,13444.0
2016-10-19 11:10:00,173.75,173.89,173.67,173.81,28843.0,162.2566,162.3873,162.1819,162.3126,28843.0
2016-10-19 11:20:00,173.8,174.0,173.79,173.9,13867.0,162.3033,162.49,162.2939,162.3966,13867.0
2016-10-19 11:30:00,173.88,173.93,173.7,173.93,9440.0,162.378,162.4247,162.2099,162.4247,9440.0
2016-10-19 11:40:00,173.93,174.1,173.83,173.84,13854.0,162.4247,162.5834,162.3313,162.3406,13854.0
2016-10-19 11:50:00,173.95,174.14,173.69,174.14,37279.0,162.4433,162.6208,162.2005,162.6208,37279.0
2016-10-19 12:00:00,174.09,174.14,173.81,173.89,26234.0,162.5741,162.6208,162.3126,162.3873,26234.0
2016-10-19 12:10:00,173.97,174.13,173.89,174.11,6652.0,162.462,162.6114,162.3873,162.5927,6652.0
2016-10-19 12:20:00,174.1,174.72,173.83,174.7,83416.0,162.5834,163.1624,162.3313,163.1437,83416.0
2016-10-19 12:30:00,174.66,174.7,173.96,174.11,18915.0,163.1064,163.1437,162.4527,162.5927,18915.0
2016-10-19 12:40:00,174.05,174.29,174.04,174.2,7669.0,162.5367,162.7608,162.5274,162.6768,7669.0
2016-10-19 12:50:00,174.19,174.24,174.04,174.18,7764.0,162.6675,162.7142,162.5274,162.6581,7764.0
2016-10-19 13:00:00,174.18,174.19,173.94,173.94,11526.0,162.6581,162.6675,162.434,162.434,11526.0
2016-10-19 13:10:00,173.94,173.98,173.67,173.7,10803.0,162.434,162.4713,162.1819,162.2099,10803.0
2016-10-19 13:20:00,173.69,174.22,173.67,174.07,22001.0,162.2005,162.6955,162.1819,162.5554,22001.0
2016-10-19 13:30:00,174.13,174.35,173.93,173.93,10456.0,162.6114,162.8169,162.4247,162.4247,10456.0
2016-10-19 13:40:00,174.03,174.24,173.97,174.22,19102.0,162.518,162.7142,162.462,162.6955,19102.0
2016-10-19 13:50:00,174.25,174.52,174.22,174.47,16264.0,162.7235,162.9756,162.6955,162.9289,16264.0
2016-10-19 14:00:00,174.49,174.53,174.27,174.47,10996.0,162.9476,162.985,162.7422,162.9289,10996.0
2016-10-19 14:10:00,174.49,174.56,174.44,174.56,7833.0,162.9476,163.013,162.9009,163.013,7833.0
2016-10-19 14:20:00,174.56,174.99,174.56,174.92,10001.0,163.013,163.4145,163.013,163.3492,10001.0
2016-10-19 14:30:00,174.86,174.96,174.65,174.81,9998.0,163.2931,163.3865,163.097,163.2464,9998.0
2016-10-19 14:40:00,174.8,174.88,174.73,174.76,11424.0,163.2371,163.3118,163.1717,163.1998,11424.0
2016-10-19 14:50:00,174.86,175.53,174.81,175.23,29281.0,163.2931,163.9188,163.2464,163.6387,29281.0
2016-10-19 15:00:00,175.23,175.5,175.04,175.49,19482.0,163.6387,163.8908,163.4612,163.8815,19482.0
2016-10-19 15:10:00,175.5,175.99,175.14,175.14,38673.0,163.8908,164.3484,163.5546,163.5546,38673.0
2016-10-19 15:20:00,175.16,175.22,174.33,174.51,131724.0,163.5733,163.6293,162.7982,162.9663,131724.0
2016-10-19 15:30:00,174.57,174.92,174.33,174.43,96003.0,163.0223,163.3492,162.7982,162.8916,96003.0
2016-10-19 15:40:00,174.43,174.69,174.32,174.5,41917.0,162.8916,163.1344,162.7889,162.957,41917.0
2016-10-19 15:50:00,174.47,174.49,173.71,173.9,123893.0,162.9289,162.9476,162.2192,162.3966,123893.0
2016-10-20 09:30:00,174.26,174.26,173.25,173.76,6051.0,162.7328,162.7328,161.7896,162.2659,6051.0
2016-10-20 09:40:00,173.58,173.82,173.3,173.81,6509.0,162.0978,162.3219,161.8363,162.3126,6509.0
2016-10-20 09:50:00,173.75,173.82,173.55,173.55,4103.0,162.2566,162.3219,162.0698,162.0698,4103.0
2016-10-20 10:00:00,173.78,173.78,173.43,173.57,12345.0,162.2846,162.2846,161.9577,162.0885,12345.0
2016-10-20 10:10:00,173.63,173.63,173.26,173.43,10933.0,162.1445,162.1445,161.799,161.9577,10933.0
2016-10-20 10:20:00,173.6,173.73,173.31,173.45,7570.0,162.1165,162.2379,161.8457,161.9764,7570.0
2016-10-20 10:30:00,173.5,173.83,173.46,173.75,23015.0,162.0231,162.3313,161.9857,162.2566,23015.0
2016-10-20 10:40:00,173.73,173.99,173.63,173.99,10692.0,162.2379,162.4807,162.1445,162.4807,10692.0
2016-10-20 10:50:00,174.0,174.18,173.91,174.07,19612.0,162.49,162.6581,162.406,162.5554,19612.0
2016-10-20 11:00:00,174.01,174.07,173.91,174.0,5709.0,162.4994,162.5554,162.406,162.49,5709.0
2016-10-20 11:10:00,174.0,174.27,173.81,173.87,25097.0,162.49,162.7422,162.3126,162.3686,25097.0
2016-10-20 11:20:00,173.91,174.01,173.86,173.98,8105.0,162.406,162.4994,162.3593,162.4713,8105.0
2016-10-20 11:30:00,173.99,174.11,173.89,173.9,13582.0,162.4807,162.5927,162.3873,162.3966,13582.0
2016-10-20 11:40:00,173.98,174.2,173.93,174.09,8100.0,162.4713,162.6768,162.4247,162.5741,8100.0
2016-10-20 11:50:00,174.09,174.2,174.03,174.19,4863.0,162.5741,162.6768,162.518,162.6675,4863.0
2016-10-20 12:00:00,174.23,174.53,174.19,174.36,7952.0,162.7048,162.985,162.6675,162.8262,7952.0
2016-10-20 12:10:00,174.36,174.71,174.31,174.53,11500.0,162.8262,163.1531,162.7795,162.985,11500.0
2016-10-20 12:20:00,174.48,174.65,174.18,174.46,7821.0,162.9383,163.097,162.6581,162.9196,7821.0
2016-10-20 12:30:00,174.44,174.45,174.17,174.26,13478.0,162.9009,162.9103,162.6488,162.7328,13478.0
2016-10-20 12:40:00,174.21,174.36,174.18,174.28,17852.0,162.6861,162.8262,162.6581,162.7515,17852.0
2016-10-20 12:50:00,174.26,174.36,174.16,174.31,7012.0,162.7328,162.8262,162.6394,162.7795,7012.0
2016-10-20 13:00:00,174.31,174.4,174.13,174.34,16008.0,162.7795,162.8636,162.6114,162.8075,16008.0
2016-10-20 13:10:00,174.35,174.37,174.12,174.34,8142.0,162.8169,162.8356,162.6021,162.8075,8142.0
2016-10-20 13:20:00,174.19,174.34,174.1,174.23,11895.0,162.6675,162.8075,162.5834,162.7048,11895.0
2016-10-20 13:30:00,174.19,174.37,174.15,174.27,4667.0,162.6675,162.8356,162.6301,162.7422,4667.0
2016-10-20 13:40:00,174.39,174.39,174.1,174.19,16219.0,162.8542,162.8542,162.5834,162.6675,16219.0
2016-10-20 13:50:00,174.14,174.16,173.86,173.92,12830.0,162.6208,162.6394,162.3593,162.4153,12830.0
2016-10-20 14:00:00,173.94,174.36,173.94,174.27,6465.0,162.434,162.8262,162.434,162.7422,6465.0
2016-10-20 14:10:00,174.19,174.2,173.95,174.1,3975.0,162.6675,162.6768,162.4433,162.5834,3975.0
2016-10-20 14:20:00,174.1,174.32,174.02,174.22,8955.0,162.5834,162.7889,162.5087,162.6955,8955.0
2016-10-20 14:30:00,174.22,174.28,174.08,174.15,3010.0,162.6955,162.7515,162.5647,162.6301,3010.0
2016-10-20 14:40:00,174.08,174.34,173.93,174.28,12336.0,162.5647,162.8075,162.4247,162.7515,12336.0
2016-10-20 14:50:00,174.31,174.38,173.98,174.21,17372.0,162.7795,162.8449,162.4713,162.6861,17372.0
2016-10-20 15:00:00,174.19,174.26,174.14,174.2,5300.0,162.6675,162.7328,162.6208,162.6768,5300.0
2016-10-20 15:10:00,174.2,174.31,174.0,174.12,19800.0,162.6768,162.7795,162.49,162.6021,19800.0
2016-10-20 15:20:00,174.14,174.19,174.01,174.08,12628.0,162.6208,162.6675,162.4994,162.5647,12628.0
2016-10-20 15:30:00,174.0,174.24,174.0,174.14,10357.0,162.49,162.7142,162.49,162.6208,10357.0
2016-10-20 15:40:00,174.12,174.6,174.05,174.59,21018.0,162.6021,163.0503,162.5367,163.041,21018.0
2016-10-20 15:50:00,174.51,174.97,174.47,174.49,85166.0,162.9663,163.3959,162.9289,162.9476,85166.0
2016-10-21 09:30:00,173.06,174.53,173.06,173.85,47778.0,161.6122,162.985,161.6122,162.3499,47778.0
2016-10-21 09:40:00,173.85,174.17,173.62,173.88,9477.0,162.3499,162.6488,162.1352,162.378,9477.0
2016-10-21 09:50:00,174.14,174.18,173.76,174.0,10657.0,162.6208,162.6581,162.2659,162.49,10657.0
2016-10-21 10:00:00,174.01,174.12,173.71,174.04,11021.0,162.4994,162.6021,162.2192,162.5274,11021.0
2016-10-21 10:10:00,174.15,174.15,173.76,173.91,11269.0,162.6301,162.6301,162.2659,162.406,11269.0
2016-10-21 10:20:00,173.8,174.13,173.75,173.83,10000.0,162.3033,162.6114,162.2566,162.3313,10000.0
2016-10-21 10:30:00,173.9,174.0,173.74,173.87,10702.0,162.3966,162.49,162.2472,162.3686,10702.0
2016-10-21 10:40:00,173.89,174.28,173.82,174.26,61800.0,162.3873,162.7515,162.3219,162.7328,61800.0
2016-10-21 10:50:00,174.26,174.62,174.26,174.58,11989.0,162.7328,163.069,162.7328,163.0317,11989.0
2016-10-21 11:00:00,174.62,174.98,174.36,174.97,11198.0,163.069,163.4052,162.8262,163.3959,11198.0
2016-10-21 11:10:00,174.96,175.14,174.9,175.03,16388.0,163.3865,163.5546,163.3305,163.4519,16388.0
2016-10-21 11:20:00,175.05,175.84,175.05,175.84,11878.0,163.4706,164.2083,163.4706,164.2083,11878.0
2016-10-21 11:30:00,175.84,175.96,175.43,175.71,22198.0,164.2083,164.3204,163.8254,164.0869,22198.0
2016-10-21 11:40:00,175.75,175.78,175.27,175.27,13625.0,164.1243,164.1523,163.676,163.676,13625.0
2016-10-21 11:50:00,175.29,175.49,175.24,175.4,26087.0,163.6947,163.8815,163.648,163.7974,26087.0
2016-10-21 12:00:00,175.4,175.52,175.26,175.4,13127.0,163.7974,163.9095,163.6667,163.7974,13127.0
2016-10-21 12:10:00,175.41,176.5,175.41,176.35,46502.0,163.8068,164.8247,163.8068,164.6846,46502.0
2016-10-21 12:20:00,176.34,176.66,176.21,176.33,31040.0,164.6752,164.9741,164.5538,164.6659,31040.0
2016-10-21 12:30:00,176.27,176.39,176.08,176.08,21468.0,164.6099,164.7219,164.4324,164.4324,21468.0
2016-10-21 12:40:00,176.07,176.08,175.56,175.78,28751.0,164.4231,164.4324,163.9468,164.1523,28751.0
2016-10-21 12:50:00,175.78,176.56,175.7,176.51,40339.0,164.1523,164.8807,164.0776,164.834,40339.0
2016-10-21 13:00:00,176.58,176.96,176.37,176.88,47264.0,164.8994,165.2542,164.7033,165.1795,47264.0
2016-10-21 13:10:00,176.84,177.37,176.53,176.53,65806.0,165.1422,165.6371,164.8527,164.8527,65806.0
2016-10-21 13:20:00,176.6,176.6,176.26,176.5,16579.0,164.918,164.918,164.6005,164.8247,16579.0
2016-10-21 13:30:00,176.45,176.55,176.36,176.42,9085.0,164.778,164.8713,164.6939,164.7499,9085.0
2016-10-21 13:40:00,176.46,176.49,176.29,176.43,9406.0,164.7873,164.8153,164.6285,164.7593,9406.0
2016-10-21 13:50:00,176.44,176.54,176.32,176.36,11569.0,164.7686,164.862,164.6566,164.6939,11569.0
2016-10-21 14:00:00,176.39,176.39,175.62,175.67,12698.0,164.7219,164.7219,164.0029,164.0496,12698.0
2016-10-21 14:10:00,175.71,175.9,175.55,175.83,10951.0,164.0869,164.2643,163.9375,164.199,10951.0
2016-10-21 14:20:00,175.78,175.98,175.66,175.97,9925.0,164.1523,164.3391,164.0402,164.3297,9925.0
2016-10-21 14:30:00,175.97,176.05,175.88,175.98,10199.0,164.3297,164.4044,164.2457,164.3391,10199.0
2016-10-21 14:40:00,175.96,175.98,175.78,175.85,12614.0,164.3204,164.3391,164.1523,164.2177,12614.0
2016-10-21 14:50:00,175.85,175.87,175.57,175.73,13008.0,164.2177,164.2363,163.9562,164.1056,13008.0
2016-10-21 15:00:00,175.65,175.77,175.56,175.56,15510.0,164.0309,164.1429,163.9468,163.9468,15510.0
2016-10-21 15:10:00,175.58,175.96,175.55,175.95,25472.0,163.9655,164.3204,163.9375,164.311,25472.0
2016-10-21 15:20:00,175.96,176.07,175.8,175.94,18788.0,164.3204,164.4231,164.171,164.3017,18788.0
2016-10-21 15:30:00,175.94,176.18,175.92,176.13,22677.0,164.3017,164.5258,164.283,164.4791,22677.0
2016-10-21 15:40:00,176.09,176.09,175.7,175.77,41893.0,164.4418,164.4418,164.0776,164.1429,41893.0
2016-10-21 15:50:00,175.77,176.01,175.75,175.81,127887.0,164.1429,164.3671,164.1243,164.1803,127887.0
2016-10-24 09:30:00,176.04,176.32,175.0,175.28,12326.0,164.3951,164.6566,163.4239,163.6854,12326.0
2016-10-24 09:40:00,174.86,174.95,174.2,174.74,16710.0,163.2931,163.3772,162.6768,163.1811,16710.0
2016-10-24 09:50:00,174.67,175.25,174.67,175.13,17650.0,163.1157,163.6573,163.1157,163.5453,17650.0
2016-10-24 10:00:00,175.15,175.36,175.02,175.33,7446.0,163.564,163.7601,163.4426,163.732,7446.0
2016-10-24 10:10:00,175.35,175.98,175.21,175.96,5796.0,163.7507,164.3391,163.62,164.3204,5796.0
2016-10-24 10:20:00,175.92,175.98,175.31,175.31,21285.0,164.283,164.3391,163.7134,163.7134,21285.0
2016-10-24 10:30:00,175.32,175.76,175.31,175.63,11229.0,163.7227,164.1336,163.7134,164.0122,11229.0
2016-10-24 10:40:00,175.64,175.83,175.59,175.75,20734.0,164.0215,164.199,163.9748,164.1243,20734.0
2016-10-24 10:50:00,175.67,175.85,175.57,175.7,15605.0,164.0496,164.2177,163.9562,164.0776,15605.0
2016-10-24 11:00:00,175.7,175.87,175.65,175.73,19802.0,164.0776,164.2363,164.0309,164.1056,19802.0
2016-10-24 11:10:00,175.7,175.77,175.68,175.74,4600.0,164.0776,164.1429,164.0589,164.1149,4600.0
2016-10-24 11:20:00,175.74,176.07,175.74,175.98,10272.0,164.1149,164.4231,164.1149,164.3391,10272.0
2016-10-24 11:30:00,175.99,176.07,175.92,175.93,7200.0,164.3484,164.4231,164.283,164.2924,7200.0
2016-10-24 11:40:00,175.95,176.14,175.94,176.08,8700.0,164.311,164.4885,164.3017,164.4324,8700.0
2016-10-24 11:50:00,176.17,176.45,176.17,176.38,3050.0,164.5165,164.778,164.5165,164.7126,3050.0
2016-10-24 12:00:00,176.34,176.52,176.31,176.44,14820.0,164.6752,164.8433,164.6472,164.7686,14820.0
2016-10-24 12:10:00,176.38,176.61,176.38,176.58,7600.0,164.7126,164.9274,164.7126,164.8994,7600.0
2016-10-24 12:20:00,176.53,176.55,175.81,175.98,24428.0,164.8527,164.8713,164.1803,164.3391,24428.0
2016-10-24 12:30:00,175.97,176.0,175.68,175.99,10772.0,164.3297,164.3577,164.0589,164.3484,10772.0
2016-10-24 12:40:00,175.97,176.03,175.76,175.84,5150.0,164.3297,164.3857,164.1336,164.2083,5150.0
2016-10-24 12:50:00,175.87,175.88,175.7,175.74,12812.0,164.2363,164.2457,164.0776,164.1149,12812.0
2016-10-24 13:00:00,175.73,175.77,175.57,175.71,15580.0,164.1056,164.1429,163.9562,164.0869,15580.0
2016-10-24 13:10:00,175.71,175.71,175.58,175.63,5302.0,164.0869,164.0869,163.9655,164.0122,5302.0
2016-10-24 13:20:00,175.63,175.87,175.51,175.87,9693.0,164.0122,164.2363,163.9001,164.2363,9693.0
2016-10-24 13:30:00,175.83,175.97,175.83,175.96,7716.0,164.199,164.3297,164.199,164.3204,7716.0
2016-10-24 13:40:00,175.93,175.96,175.66,175.76,6816.0,164.2924,164.3204,164.0402,164.1336,6816.0
2016-10-24 13:50:00,175.9,175.93,175.61,175.61,10880.0,164.2643,164.2924,163.9935,163.9935,10880.0
2016-10-24 14:00:00,175.62,175.74,175.28,175.35,14802.0,164.0029,164.1149,163.6854,163.7507,14802.0
2016-10-24 14:10:00,175.41,175.47,175.28,175.47,3342.0,163.8068,163.8628,163.6854,163.8628,3342.0
2016-10-24 14:20:00,175.49,175.73,175.48,175.61,7992.0,163.8815,164.1056,163.8721,163.9935,7992.0
2016-10-24 14:30:00,175.68,175.78,175.65,175.67,5823.0,164.0589,164.1523,164.0309,164.0496,5823.0
2016-10-24 14:40:00,175.71,175.77,175.64,175.66,5200.0,164.0869,164.1429,164.0215,164.0402,5200.0
2016-10-24 14:50:00,175.65,175.79,175.63,175.77,8760.0,164.0309,164.1616,164.0122,164.1429,8760.0
2016-10-24 15:00:00,175.79,175.95,175.78,175.9,6864.0,164.1616,164.311,164.1523,164.2643,6864.0
2016-10-24 15:10:00,175.93,176.01,175.89,175.99,5395.0,164.2924,164.3671,164.255,164.3484,5395.0
2016-10-24 15:20:00,176.01,176.06,175.92,175.94,6414.0,164.3671,164.4138,164.283,164.3017,6414.0
2016-10-24 15:30:00,175.94,176.07,175.9,176.07,7104.0,164.3017,164.4231,164.2643,164.4231,7104.0
2016-10-24 15:40:00,176.08,176.08,175.89,176.02,24657.0,164.4324,164.4324,164.255,164.3764,24657.0
2016-10-24 15:50:00,176.02,176.39,175.8,176.22,72816.0,164.3764,164.7219,164.171,164.5632,72816.0
2016-10-25 09:30:00,176.43,176.5,176.06,176.31,5858.0,164.7593,164.8247,164.4138,164.6472,5858.0
2016-10-25 09:40:00,176.37,176.37,176.03,176.03,1189.0,164.7033,164.7033,164.3857,164.3857,1189.0
2016-10-25 09:50:00,175.91,176.2,175.25,175.44,17992.0,164.2737,164.5445,163.6573,163.8348,17992.0
2016-10-25 10:00:00,175.47,175.55,175.25,175.39,24046.0,163.8628,163.9375,163.6573,163.7881,24046.0
2016-10-25 10:10:00,175.19,175.53,175.19,175.33,15392.0,163.6013,163.9188,163.6013,163.732,15392.0
2016-10-25 10:20:00,175.3,175.34,174.97,175.0,22996.0,163.704,163.7414,163.3959,163.4239,22996.0
2016-10-25 10:30:00,175.02,175.02,174.61,174.65,56300.0,163.4426,163.4426,163.0597,163.097,56300.0
2016-10-25 10:40:00,174.63,175.42,174.51,175.25,110154.0,163.0784,163.8161,162.9663,163.6573,110154.0
2016-10-25 10:50:00,175.25,175.4,175.03,175.03,18001.0,163.6573,163.7974,163.4519,163.4519,18001.0
2016-10-25 11:00:00,175.02,175.23,174.9,174.9,43375.0,163.4426,163.6387,163.3305,163.3305,43375.0
2016-10-25 11:10:00,174.92,175.2,174.85,175.2,5842.0,163.3492,163.6106,163.2838,163.6106,5842.0
2016-10-25 11:20:00,175.28,175.36,175.05,175.09,13703.0,163.6854,163.7601,163.4706,163.5079,13703.0
2016-10-25 11:30:00,175.18,175.18,174.98,175.06,4400.0,163.592,163.592,163.4052,163.4799,4400.0
2016-10-25 11:40:00,175.04,175.4,175.04,175.21,15578.0,163.4612,163.7974,163.4612,163.62,15578.0
2016-10-25 11:50:00,175.17,175.17,174.85,175.07,8420.0,163.5826,163.5826,163.2838,163.4892,8420.0
2016-10-25 12:00:00,174.9,175.08,174.85,174.9,8474.0,163.3305,163.4986,163.2838,163.3305,8474.0
2016-10-25 12:10:00,174.97,175.0,174.86,174.91,2702.0,163.3959,163.4239,163.2931,163.3398,2702.0
2016-10-25 12:20:00,174.85,175.09,174.85,174.98,3660.0,163.2838,163.5079,163.2838,163.4052,3660.0
2016-10-25 12:30:00,174.9,175.05,174.9,175.02,5200.0,163.3305,163.4706,163.3305,163.4426,5200.0
2016-10-25 12:40:00,175.0,175.02,174.9,174.97,6715.0,163.4239,163.4426,163.3305,163.3959,6715.0
2016-10-25 12:50:00,174.93,174.95,174.57,174.63,9312.0,163.3585,163.3772,163.0223,163.0784,9312.0
2016-10-25 13:00:00,174.6,174.75,174.53,174.65,6001.0,163.0503,163.1904,162.985,163.097,6001.0
2016-10-25 13:10:00,174.67,174.83,174.63,174.8,7001.0,163.1157,163.2651,163.0784,163.2371,7001.0
2016-10-25 13:20:00,174.82,174.84,174.7,174.7,8800.0,163.2558,163.2745,163.1437,163.1437,8800.0
2016-10-25 13:30:00,174.67,174.9,174.67,174.8,3400.0,163.1157,163.3305,163.1157,163.2371,3400.0
2016-10-25 13:40:00,174.85,174.88,174.67,174.73,7203.0,163.2838,163.3118,163.1157,163.1717,7203.0
2016-10-25 13:50:00,174.78,174.99,174.72,174.72,10583.0,163.2184,163.4145,163.1624,163.1624,10583.0
2016-10-25 14:00:00,174.73,174.99,174.7,174.88,5200.0,163.1717,163.4145,163.1437,163.3118,5200.0
2016-10-25 14:10:00,174.99,175.0,174.88,174.9,4816.0,163.4145,163.4239,163.3118,163.3305,4816.0
2016-10-25 14:20:00,174.9,174.91,174.82,174.83,5927.0,163.3305,163.3398,163.2558,163.2651,5927.0
2016-10-25 14:30:00,174.82,174.86,174.71,174.71,5805.0,163.2558,163.2931,163.1531,163.1531,5805.0
2016-10-25 14:40:00,174.73,174.8,174.57,174.68,6262.0,163.1717,163.2371,163.0223,163.125,6262.0
2016-10-25 14:50:00,174.64,174.64,174.32,174.4,9173.0,163.0877,163.0877,162.7889,162.8636,9173.0
2016-10-25 15:00:00,174.42,174.77,174.32,174.77,11974.0,162.8822,163.2091,162.7889,163.2091,11974.0
2016-10-25 15:10:00,174.72,174.74,174.59,174.59,12085.0,163.1624,163.1811,163.041,163.041,12085.0
2016-10-25 15:20:00,174.56,174.79,174.51,174.7,12747.0,163.013,163.2278,162.9663,163.1437,12747.0
2016-10-25 15:30:00,174.7,174.94,174.63,174.81,28034.0,163.1437,163.3678,163.0784,163.2464,28034.0
2016-10-25 15:40:00,174.81,174.9,174.55,174.66,24302.0,163.2464,163.3305,163.0036,163.1064,24302.0
2016-10-25 15:50:00,174.63,174.97,174.38,174.83,63142.0,163.0784,163.3959,162.8449,163.2651,63142.0
2016-10-26 09:30:00,174.89,175.14,174.55,174.76,3952.0,163.3212,163.5546,163.0036,163.1998,3952.0
2016-10-26 09:40:00,174.75,174.8,174.4,174.72,11600.0,163.1904,163.2371,162.8636,163.1624,11600.0
2016-10-26 09:50:00,174.59,174.83,174.4,174.57,69926.0,163.041,163.2651,162.8636,163.0223,69926.0
2016-10-26 10:00:00,174.5,174.76,174.44,174.6,23566.0,162.957,163.1998,162.9009,163.0503,23566.0
2016-10-26 10:10:00,174.67,174.77,174.57,174.59,4300.0,163.1157,163.2091,163.0223,163.041,4300.0
2016-10-26 10:20:00,174.59,174.59,174.38,174.49,8157.0,163.041,163.041,162.8449,162.9476,8157.0
2016-10-26 10:30:00,174.5,174.61,174.45,174.56,3400.0,162.957,163.0597,162.9103,163.013,3400.0
2016-10-26 10:40:00,174.49,174.61,174.49,174.5,7100.0,162.9476,163.0597,162.9476,162.957,7100.0
2016-10-26 10:50:00,174.56,174.88,174.44,174.88,17100.0,163.013,163.3118,162.9009,163.3118,17100.0
2016-10-26 11:00:00,174.72,174.9,174.64,174.85,15096.0,163.1624,163.3305,163.0877,163.2838,15096.0
2016-10-26 11:10:00,174.82,175.32,174.8,175.23,13600.0,163.2558,163.7227,163.2371,163.6387,13600.0
2016-10-26 11:20:00,175.16,175.3,175.13,175.25,4400.0,163.5733,163.704,163.5453,163.6573,4400.0
2016-10-26 11:30:00,175.32,175.43,175.24,175.38,3100.0,163.7227,163.8254,163.648,163.7787,3100.0
2016-10-26 11:40:00,175.4,175.42,175.24,175.4,7910.0,163.7974,163.8161,163.648,163.7974,7910.0
2016-10-26 11:50:00,175.3,175.49,175.3,175.49,3671.0,163.704,163.8815,163.704,163.8815,3671.0
2016-10-26 12:00:00,175.48,175.48,175.17,175.19,7000.0,163.8721,163.8721,163.5826,163.6013,7000.0
2016-10-26 12:10:00,175.25,175.26,174.82,175.01,18339.0,163.6573,163.6667,163.2558,163.4332,18339.0
2016-10-26 12:20:00,174.95,175.05,174.86,174.97,6350.0,163.3772,163.4706,163.2931,163.3959,6350.0
2016-10-26 12:30:00,174.97,174.97,174.6,174.69,2912.0,163.3959,163.3959,163.0503,163.1344,2912.0
2016-10-26 12:40:00,174.65,174.86,174.65,174.79,3300.0,163.097,163.2931,163.097,163.2278,3300.0
2016-10-26 12:50:00,174.77,174.89,174.75,174.75,1800.0,163.2091,163.3212,163.1904,163.1904,1800.0
2016-10-26 13:00:00,174.78,174.9,174.71,174.71,2500.0,163.2184,163.3305,163.1531,163.1531,2500.0
2016-10-26 13:10:00,174.68,174.77,174.63,174.77,4897.0,163.125,163.2091,163.0784,163.2091,4897.0
2016-10-26 13:20:00,174.81,174.83,174.63,174.74,3500.0,163.2464,163.2651,163.0784,163.1811,3500.0
2016-10-26 13:30:00,174.69,174.72,174.59,174.72,7230.0,163.1344,163.1624,163.041,163.1624,7230.0
2016-10-26 13:40:00,174.68,174.68,174.4,174.44,6030.0,163.125,163.125,162.8636,162.9009,6030.0
2016-10-26 13:50:00,174.45,174.62,174.4,174.57,11443.0,162.9103,163.069,162.8636,163.0223,11443.0
2016-10-26 14:00:00,174.56,174.65,174.38,174.46,12460.0,163.013,163.097,162.8449,162.9196,12460.0
2016-10-26 14:10:00,174.28,174.44,174.27,174.41,5381.0,162.7515,162.9009,162.7422,162.8729,5381.0
2016-10-26 14:20:00,174.36,174.44,174.27,174.34,19551.0,162.8262,162.9009,162.7422,162.8075,19551.0
2016-10-26 14:30:00,174.38,174.43,174.31,174.37,7423.0,162.8449,162.8916,162.7795,162.8356,7423.0
2016-10-26 14:40:00,174.36,174.43,174.28,174.35,8200.0,162.8262,162.8916,162.7515,162.8169,8200.0
2016-10-26 14:50:00,174.36,174.36,174.13,174.13,7894.0,162.8262,162.8262,162.6114,162.6114,7894.0
2016-10-26 15:00:00,174.16,174.42,174.13,174.42,11500.0,162.6394,162.8822,162.6114,162.8822,11500.0
2016-10-26 15:10:00,174.34,174.52,174.29,174.46,10000.0,162.8075,162.9756,162.7608,162.9196,10000.0
2016-10-26 15:20:00,174.46,174.59,174.44,174.55,7756.0,162.9196,163.041,162.9009,163.0036,7756.0
2016-10-26 15:30:00,174.55,174.64,174.49,174.57,14390.0,163.0036,163.0877,162.9476,163.0223,14390.0
2016-10-26 15:40:00,174.58,174.82,174.5,174.78,19948.0,163.0317,163.2558,162.957,163.2184,19948.0
2016-10-26 15:50:00,174.76,174.87,174.43,174.59,41785.0,163.1998,163.3025,162.8916,163.041,41785.0
2016-10-27 09:30:00,175.4,175.98,173.44,174.42,46563.0,163.7974,164.3391,161.9671,162.8822,46563.0
2016-10-27 09:40:00,174.44,174.44,173.57,173.93,8429.0,162.9009,162.9009,162.0885,162.4247,8429.0
2016-10-27 09:50:00,173.69,173.92,173.27,173.43,10724.0,162.2005,162.4153,161.8083,161.9577,10724.0
2016-10-27 10:00:00,173.66,173.67,172.93,173.36,29492.0,162.1725,162.1819,161.4908,161.8924,29492.0
2016-10-27 10:10:00,173.35,173.57,173.23,173.43,7978.0,161.883,162.0885,161.771,161.9577,7978.0
2016-10-27 10:20:00,173.46,173.78,173.41,173.7,14096.0,161.9857,162.2846,161.9391,162.2099,14096.0
2016-10-27 10:30:00,173.75,174.05,173.75,174.05,4479.0,162.2566,162.5367,162.2566,162.5367,4479.0
2016-10-27 10:40:00,174.05,174.32,174.04,174.25,8516.0,162.5367,162.7889,162.5274,162.7235,8516.0
2016-10-27 10:50:00,174.29,174.3,174.03,174.16,7001.0,162.7608,162.7702,162.518,162.6394,7001.0
2016-10-27 11:00:00,174.24,174.28,174.05,174.28,21499.0,162.7142,162.7515,162.5367,162.7515,21499.0
2016-10-27 11:10:00,174.23,174.35,174.2,174.2,18157.0,162.7048,162.8169,162.6768,162.6768,18157.0
2016-10-27 11:20:00,174.17,174.18,173.5,173.51,5425.0,162.6488,162.6581,162.0231,162.0324,5425.0
2016-10-27 11:30:00,173.59,173.79,173.55,173.73,4639.0,162.1071,162.2939,162.0698,162.2379,4639.0
2016-10-27 11:40:00,173.76,173.79,173.65,173.72,2989.0,162.2659,162.2939,162.1632,162.2285,2989.0
2016-10-27 11:50:00,173.67,173.9,173.51,173.87,5300.0,162.1819,162.3966,162.0324,162.3686,5300.0
2016-10-27 12:00:00,173.83,173.92,173.83,173.91,1600.0,162.3313,162.4153,162.3313,162.406,1600.0
2016-10-27 12:10:00,173.96,174.07,173.91,174.07,2900.0,162.4527,162.5554,162.406,162.5554,2900.0
2016-10-27 12:20:00,174.03,174.14,173.89,174.12,5411.0,162.518,162.6208,162.3873,162.6021,5411.0
2016-10-27 12:30:00,174.09,174.09,173.69,173.74,4714.0,162.5741,162.5741,162.2005,162.2472,4714.0
2016-10-27 12:40:00,173.68,173.89,173.67,173.83,3067.0,162.1912,162.3873,162.1819,162.3313,3067.0
2016-10-27 12:50:00,173.81,174.07,173.79,174.07,3449.0,162.3126,162.5554,162.2939,162.5554,3449.0
2016-10-27 13:00:00,174.08,174.23,173.92,173.92,4520.0,162.5647,162.7048,162.4153,162.4153,4520.0
2016-10-27 13:10:00,174.03,174.18,173.97,174.11,1600.0,162.518,162.6581,162.462,162.5927,1600.0
2016-10-27 13:20:00,174.1,174.1,173.93,173.93,1200.0,162.5834,162.5834,162.4247,162.4247,1200.0
2016-10-27 13:30:00,173.78,173.83,173.61,173.73,5000.0,162.2846,162.3313,162.1258,162.2379,5000.0
2016-10-27 13:40:00,173.86,173.87,173.74,173.74,1800.0,162.3593,162.3686,162.2472,162.2472,1800.0
2016-10-27 13:50:00,173.86,173.92,173.72,173.85,3300.0,162.3593,162.4153,162.2285,162.3499,3300.0
2016-10-27 14:00:00,173.91,174.01,173.81,173.9,7318.0,162.406,162.4994,162.3126,162.3966,7318.0
2016-10-27 14:10:00,173.9,174.15,173.86,174.15,11435.0,162.3966,162.6301,162.3593,162.6301,11435.0
2016-10-27 14:20:00,174.18,174.25,174.09,174.25,4276.0,162.6581,162.7235,162.5741,162.7235,4276.0
2016-10-27 14:30:00,174.26,174.32,174.1,174.1,5290.0,162.7328,162.7889,162.5834,162.5834,5290.0
2016-10-27 14:40:00,174.1,174.28,174.02,174.02,6921.0,162.5834,162.7515,162.5087,162.5087,6921.0
2016-10-27 14:50:00,174.09,174.21,174.02,174.04,7077.0,162.5741,162.6861,162.5087,162.5274,7077.0
2016-10-27 15:00:00,174.06,174.15,173.74,173.81,6705.0,162.5461,162.6301,162.2472,162.3126,6705.0
2016-10-27 15:10:00,173.75,174.0,173.73,173.91,9200.0,162.2566,162.49,162.2379,162.406,9200.0
2016-10-27 15:20:00,173.94,174.02,173.84,174.02,8801.0,162.434,162.5087,162.3406,162.5087,8801.0
2016-10-27 15:30:00,174.07,174.12,173.92,174.01,23865.0,162.5554,162.6021,162.4153,162.4994,23865.0
2016-10-27 15:40:00,174.0,174.05,173.85,174.05,20273.0,162.49,162.5367,162.3499,162.5367,20273.0
2016-10-27 15:50:00,174.07,174.27,174.06,174.22,37956.0,162.5554,162.7422,162.5461,162.6955,37956.0
2016-10-28 09:30:00,174.04,174.27,173.07,173.53,6352.0,162.5274,162.7422,161.6215,162.0511,6352.0
2016-10-28 09:40:00,173.48,173.83,173.34,173.5,3200.0,162.0044,162.3313,161.8737,162.0231,3200.0
2016-10-28 09:50:00,173.5,173.6,173.36,173.47,8833.0,162.0231,162.1165,161.8924,161.9951,8833.0
2016-10-28 10:00:00,173.54,173.76,173.48,173.48,6497.0,162.0605,162.2659,162.0044,162.0044,6497.0
2016-10-28 10:10:00,173.56,173.63,173.14,173.24,12288.0,162.0791,162.1445,161.6869,161.7803,12288.0
2016-10-28 10:20:00,173.25,173.59,173.23,173.55,13132.0,161.7896,162.1071,161.771,162.0698,13132.0
2016-10-28 10:30:00,173.55,173.99,173.53,173.78,7600.0,162.0698,162.4807,162.0511,162.2846,7600.0
2016-10-28 10:40:00,173.8,173.8,173.35,173.35,8200.0,162.3033,162.3033,161.883,161.883,8200.0
2016-10-28 10:50:00,173.33,173.51,173.26,173.5,19059.0,161.8643,162.0324,161.799,162.0231,19059.0
2016-10-28 11:00:00,173.48,173.76,173.45,173.7,11843.0,162.0044,162.2659,161.9764,162.2099,11843.0
2016-10-28 11:10:00,173.63,173.66,173.46,173.51,7100.0,162.1445,162.1725,161.9857,162.0324,7100.0
2016-10-28 11:20:00,173.43,173.53,173.25,173.52,19936.0,161.9577,162.0511,161.7896,162.0418,19936.0
2016-10-28 11:30:00,173.5,173.54,173.39,173.5,14178.0,162.0231,162.0605,161.9204,162.0231,14178.0
2016-10-28 11:40:00,173.49,173.49,173.28,173.34,8760.0,162.0138,162.0138,161.8177,161.8737,8760.0
2016-10-28 11:50:00,173.29,173.36,173.2,173.27,17499.0,161.827,161.8924,161.7429,161.8083,17499.0
2016-10-28 12:00:00,173.23,173.3,173.13,173.22,5315.0,161.771,161.8363,161.6776,161.7616,5315.0
2016-10-28 12:10:00,173.29,173.31,173.1,173.13,16631.0,161.827,161.8457,161.6496,161.6776,16631.0
2016-10-28 12:20:00,173.14,173.29,173.13,173.19,15326.0,161.6869,161.827,161.6776,161.7336,15326.0
2016-10-28 12:30:00,173.25,173.29,172.87,172.87,4200.0,161.7896,161.827,161.4348,161.4348,4200.0
2016-10-28 12:40:00,172.78,172.85,172.53,172.53,11765.0,161.3507,161.4161,161.1173,161.1173,11765.0
2016-10-28 12:50:00,172.48,172.48,172.3,172.3,5900.0,161.0706,161.0706,160.9025,160.9025,5900.0
2016-10-28 13:00:00,172.31,172.32,171.88,171.89,13454.0,160.9118,160.9212,160.5103,160.5196,13454.0
2016-10-28 13:10:00,171.82,171.88,170.76,170.76,16879.0,160.4542,160.5103,159.4643,159.4643,16879.0
2016-10-28 13:20:00,170.9,170.99,170.4,170.43,22016.0,159.5951,159.6791,159.1282,159.1562,22016.0
2016-10-28 13:30:00,170.45,170.79,170.38,170.74,33615.0,159.1749,159.4924,159.1095,159.4457,33615.0
2016-10-28 13:40:00,170.6,170.75,170.37,170.52,14988.0,159.3149,159.455,159.1001,159.2402,14988.0
2016-10-28 13:50:00,170.47,170.52,170.31,170.33,11219.0,159.1935,159.2402,159.0441,159.0628,11219.0
2016-10-28 14:00:00,170.41,170.52,170.04,170.17,22237.0,159.1375,159.2402,158.792,158.9134,22237.0
2016-10-28 14:10:00,170.17,170.45,170.13,170.41,13215.0,158.9134,159.1749,158.876,159.1375,13215.0
2016-10-28 14:20:00,170.4,170.78,170.33,170.73,25450.0,159.1282,159.483,159.0628,159.4363,25450.0
2016-10-28 14:30:00,170.73,170.91,170.49,170.74,23365.0,159.4363,159.6044,159.2122,159.4457,23365.0
2016-10-28 14:40:00,170.75,171.01,170.64,170.72,17549.0,159.455,159.6978,159.3523,159.427,17549.0
2016-10-28 14:50:00,170.69,171.13,170.51,171.01,27282.0,159.399,159.8099,159.2309,159.6978,27282.0
2016-10-28 15:00:00,171.04,171.15,170.72,170.72,15111.0,159.7258,159.8286,159.427,159.427,15111.0
2016-10-28 15:10:00,170.67,170.94,170.55,170.88,26628.0,159.3803,159.6324,159.2682,159.5764,26628.0
2016-10-28 15:20:00,170.88,171.41,170.82,171.22,23686.0,159.5764,160.0714,159.5204,159.8939,23686.0
2016-10-28 15:30:00,171.17,171.25,171.0,171.01,16769.0,159.8472,159.9219,159.6885,159.6978,16769.0
2016-10-28 15:40:00,170.96,171.08,170.64,170.99,24406.0,159.6511,159.7632,159.3523,159.6791,24406.0
2016-10-28 15:50:00,170.95,171.42,170.95,171.1,69004.0,159.6418,160.0807,159.6418,159.7819,69004.0
2016-10-31 09:30:00,171.57,172.77,170.37,171.09,8034.0,160.2208,161.3414,159.1001,159.7725,8034.0
2016-10-31 09:40:00,171.49,171.49,170.93,171.37,23331.0,160.1461,160.1461,159.6231,160.034,23331.0
2016-10-31 09:50:00,171.24,171.37,171.06,171.32,10902.0,159.9126,160.034,159.7445,159.9873,10902.0
2016-10-31 10:00:00,171.38,171.58,171.25,171.5,11455.0,160.0433,160.2301,159.9219,160.1554,11455.0
2016-10-31 10:10:00,171.48,171.59,171.28,171.3,3900.0,160.1367,160.2394,159.95,159.9686,3900.0
2016-10-31 10:20:00,171.26,171.58,171.22,171.37,5418.0,159.9313,160.2301,159.8939,160.034,5418.0
2016-10-31 10:30:00,171.53,171.53,171.14,171.21,8058.0,160.1834,160.1834,159.8192,159.8846,8058.0
2016-10-31 10:40:00,171.14,171.27,171.04,171.25,9100.0,159.8192,159.9406,159.7258,159.9219,9100.0
2016-10-31 10:50:00,171.25,171.52,171.25,171.36,5323.0,159.9219,160.1741,159.9219,160.0247,5323.0
2016-10-31 11:00:00,171.36,171.55,171.2,171.43,5750.0,160.0247,160.2021,159.8752,160.09,5750.0
2016-10-31 11:10:00,171.43,171.43,171.14,171.29,3400.0,160.09,160.09,159.8192,159.9593,3400.0
2016-10-31 11:20:00,171.29,171.43,171.25,171.26,4232.0,159.9593,160.09,159.9219,159.9313,4232.0
2016-10-31 11:30:00,171.43,171.53,171.35,171.46,5000.0,160.09,160.1834,160.0153,160.118,5000.0
2016-10-31 11:40:00,171.45,171.46,171.4,171.44,2105.0,160.1087,160.118,160.062,160.0994,2105.0
2016-10-31 11:50:00,171.43,171.52,171.34,171.37,6235.0,160.09,160.1741,160.006,160.034,6235.0
2016-10-31 12:00:00,171.35,171.39,171.21,171.3,6300.0,160.0153,160.0527,159.8846,159.9686,6300.0
2016-10-31 12:10:00,171.3,171.36,171.19,171.25,8002.0,159.9686,160.0247,159.8659,159.9219,8002.0
2016-10-31 12:20:00,171.25,171.3,171.2,171.3,3903.0,159.9219,159.9686,159.8752,159.9686,3903.0
2016-10-31 12:30:00,171.3,171.33,171.22,171.22,5709.0,159.9686,159.9966,159.8939,159.8939,5709.0
2016-10-31 12:40:00,171.2,171.35,171.18,171.35,4100.0,159.8752,160.0153,159.8566,160.0153,4100.0
2016-10-31 12:50:00,171.29,171.37,171.19,171.19,3700.0,159.9593,160.034,159.8659,159.8659,3700.0
2016-10-31 13:00:00,171.25,171.41,171.25,171.28,4800.0,159.9219,160.0714,159.9219,159.95,4800.0
2016-10-31 13:10:00,171.26,171.34,171.15,171.23,15751.0,159.9313,160.006,159.8286,159.9033,15751.0
2016-10-31 13:20:00,171.28,171.31,171.18,171.19,6625.0,159.95,159.978,159.8566,159.8659,6625.0
2016-10-31 13:30:00,171.19,171.36,171.11,171.17,9660.0,159.8659,160.0247,159.7912,159.8472,9660.0
2016-10-31 13:40:00,171.19,171.31,171.16,171.25,4200.0,159.8659,159.978,159.8379,159.9219,4200.0
2016-10-31 13:50:00,171.26,171.35,171.21,171.24,4520.0,159.9313,160.0153,159.8846,159.9126,4520.0
2016-10-31 14:00:00,171.2,171.4,171.16,171.3,6205.0,159.8752,160.062,159.8379,159.9686,6205.0
2016-10-31 14:10:00,171.21,171.38,170.73,170.73,17243.0,159.8846,160.0433,159.4363,159.4363,17243.0
2016-10-31 14:20:00,170.62,171.04,170.55,171.01,8355.0,159.3336,159.7258,159.2682,159.6978,8355.0
2016-10-31 14:30:00,170.95,171.18,170.94,170.99,7612.0,159.6418,159.8566,159.6324,159.6791,7612.0
2016-10-31 14:40:00,171.0,171.12,170.93,170.99,6166.0,159.6885,159.8005,159.6231,159.6791,6166.0
2016-10-31 14:50:00,171.04,171.44,171.03,171.43,7755.0,159.7258,160.0994,159.7165,160.09,7755.0
2016-10-31 15:00:00,171.41,171.47,171.26,171.42,10107.0,160.0714,160.1274,159.9313,160.0807,10107.0
2016-10-31 15:10:00,171.42,171.63,171.42,171.6,9212.0,160.0807,160.2768,160.0807,160.2488,9212.0
2016-10-31 15:20:00,171.52,171.87,171.52,171.78,4608.0,160.1741,160.5009,160.1741,160.4169,4608.0
2016-10-31 15:30:00,171.83,171.9,171.72,171.76,10059.0,160.4636,160.5289,160.3608,160.3982,10059.0
2016-10-31 15:40:00,171.72,171.83,171.58,171.58,15888.0,160.3608,160.4636,160.2301,160.2301,15888.0
2016-10-31 15:50:00,171.61,171.92,171.44,171.61,38682.0,160.2581,160.5476,160.0994,160.2581,38682.0
2016-11-01 09:30:00,172.0,172.12,170.11,170.56,10161.0,160.6223,160.7344,158.8573,159.2776,10161.0
2016-11-01 09:40:00,170.47,170.68,170.14,170.27,19882.0,159.1935,159.3896,158.8854,159.0068,19882.0
2016-11-01 09:50:00,170.3,170.43,169.93,169.93,26400.0,159.0348,159.1562,158.6893,158.6893,26400.0
2016-11-01 10:00:00,169.95,170.25,169.69,170.01,17735.0,158.7079,158.9881,158.4651,158.764,17735.0
2016-11-01 10:10:00,170.05,170.43,170.0,170.17,6174.0,158.8013,159.1562,158.7546,158.9134,6174.0
2016-11-01 10:20:00,170.17,170.29,169.67,169.68,19224.0,158.9134,159.0254,158.4465,158.4558,19224.0
2016-11-01 10:30:00,169.62,169.87,169.46,169.83,14287.0,158.3998,158.6332,158.2503,158.5959,14287.0
2016-11-01 10:40:00,169.94,169.94,169.53,169.53,18679.0,158.6986,158.6986,158.3157,158.3157,18679.0
2016-11-01 10:50:00,169.5,169.62,169.03,169.04,32405.0,158.2877,158.3998,157.8488,157.8581,32405.0
2016-11-01 11:00:00,169.05,169.05,168.08,168.2,43636.0,157.8675,157.8675,156.9616,157.0737,43636.0
2016-11-01 11:10:00,168.36,168.52,168.21,168.35,7305.0,157.2231,157.3725,157.083,157.2138,7305.0
2016-11-01 11:20:00,168.35,168.73,168.35,168.69,11580.0,157.2138,157.5686,157.2138,157.5313,11580.0
2016-11-01 11:30:00,168.71,169.05,168.57,169.05,12104.0,157.55,157.8675,157.4192,157.8675,12104.0
2016-11-01 11:40:00,168.93,169.17,168.77,168.99,11669.0,157.7554,157.9795,157.606,157.8114,11669.0
2016-11-01 11:50:00,169.05,169.25,168.93,169.05,10405.0,157.8675,158.0542,157.7554,157.8675,10405.0
2016-11-01 12:00:00,169.17,169.17,169.03,169.07,3297.0,157.9795,157.9795,157.8488,157.8861,3297.0
2016-11-01 12:10:00,169.11,169.16,168.82,168.9,14345.0,157.9235,157.9702,157.6527,157.7274,14345.0
2016-11-01 12:20:00,168.9,168.94,168.82,168.84,7000.0,157.7274,157.7647,157.6527,157.6714,7000.0
2016-11-01 12:30:00,168.84,168.9,168.81,168.82,8100.0,157.6714,157.7274,157.6433,157.6527,8100.0
2016-11-01 12:40:00,168.81,168.96,168.55,168.6,13154.0,157.6433,157.7834,157.4005,157.4472,13154.0
2016-11-01 12:50:00,168.72,168.95,168.58,168.95,17225.0,157.5593,157.7741,157.4286,157.7741,17225.0
2016-11-01 13:00:00,168.84,169.09,168.74,168.8,14254.0,157.6714,157.9048,157.578,157.634,14254.0
2016-11-01 13:10:00,168.91,169.05,168.7,169.0,13451.0,157.7367,157.8675,157.5406,157.8208,13451.0
2016-11-01 13:20:00,168.89,169.4,168.83,169.1,32395.0,157.718,158.1943,157.662,157.9142,32395.0
2016-11-01 13:30:00,169.13,169.13,168.25,168.35,12550.0,157.9422,157.9422,157.1204,157.2138,12550.0
2016-11-01 13:40:00,168.34,168.35,167.87,168.23,33056.0,157.2044,157.2138,156.7655,157.1017,33056.0
2016-11-01 13:50:00,168.19,168.36,168.0,168.27,14404.0,157.0644,157.2231,156.8869,157.1391,14404.0
2016-11-01 14:00:00,168.24,168.36,168.1,168.1,4963.0,157.111,157.2231,156.9803,156.9803,4963.0
2016-11-01 14:10:00,168.01,168.31,167.76,167.93,15008.0,156.8963,157.1764,156.6628,156.8216,15008.0
2016-11-01 14:20:00,167.93,168.54,167.84,168.43,10218.0,156.8216,157.3912,156.7375,157.2885,10218.0
2016-11-01 14:30:00,168.36,168.62,168.23,168.45,19806.0,157.2231,157.4659,157.1017,157.3072,19806.0
2016-11-01 14:40:00,168.44,168.46,168.01,168.17,10241.0,157.2978,157.3165,156.8963,157.0457,10241.0
2016-11-01 14:50:00,168.17,168.27,168.05,168.05,5056.0,157.0457,157.1391,156.9336,156.9336,5056.0
2016-11-01 15:00:00,167.95,168.01,167.68,167.7,8520.0,156.8402,156.8963,156.5881,156.6068,8520.0
2016-11-01 15:10:00,167.7,168.17,167.66,168.13,19650.0,156.6068,157.0457,156.5694,157.0083,19650.0
2016-11-01 15:20:00,168.08,168.33,167.95,168.16,9256.0,156.9616,157.1951,156.8402,157.0363,9256.0
2016-11-01 15:30:00,168.3,168.57,168.18,168.56,8501.0,157.1671,157.4192,157.055,157.4099,8501.0
2016-11-01 15:40:00,168.6,168.89,168.43,168.69,16941.0,157.4472,157.718,157.2885,157.5313,16941.0
2016-11-01 15:50:00,168.79,169.34,168.54,168.72,55400.0,157.6247,158.1383,157.3912,157.5593,55400.0
2016-11-02 09:30:00,169.0,170.55,168.78,170.55,9885.0,157.8208,159.2682,157.6153,159.2682,9885.0
2016-11-02 09:40:00,170.37,170.75,170.26,170.64,12609.0,159.1001,159.455,158.9974,159.3523,12609.0
2016-11-02 09:50:00,170.72,171.0,170.5,170.97,13110.0,159.427,159.6885,159.2215,159.6605,13110.0
2016-11-02 10:00:00,170.86,171.17,170.79,170.89,10069.0,159.5577,159.8472,159.4924,159.5858,10069.0
2016-11-02 10:10:00,170.95,171.03,170.77,170.84,3706.0,159.6418,159.7165,159.4737,159.5391,3706.0
2016-11-02 10:20:00,170.8,170.91,170.72,170.87,5825.0,159.5017,159.6044,159.427,159.5671,5825.0
2016-11-02 10:30:00,170.82,170.85,170.27,170.58,12892.0,159.5204,159.5484,159.0068,159.2963,12892.0
2016-11-02 10:40:00,170.5,170.64,170.38,170.49,5531.0,159.2215,159.3523,159.1095,159.2122,5531.0
2016-11-02 10:50:00,170.42,170.48,170.16,170.29,13895.0,159.1468,159.2029,158.904,159.0254,13895.0
2016-11-02 11:00:00,170.19,170.21,169.84,169.96,7012.0,158.9321,158.9507,158.6052,158.7173,7012.0
2016-11-02 11:10:00,170.06,170.5,170.05,170.35,13384.0,158.8107,159.2215,158.8013,159.0815,13384.0
2016-11-02 11:20:00,170.42,170.56,170.35,170.56,10001.0,159.1468,159.2776,159.0815,159.2776,10001.0
2016-11-02 11:30:00,170.58,170.7,170.4,170.54,16746.0,159.2963,159.4083,159.1282,159.2589,16746.0
2016-11-02 11:40:00,170.49,170.71,170.48,170.55,7247.0,159.2122,159.4177,159.2029,159.2682,7247.0
2016-11-02 11:50:00,170.54,170.67,170.54,170.55,2000.0,159.2589,159.3803,159.2589,159.2682,2000.0
2016-11-02 12:00:00,170.55,170.6,170.28,170.28,10928.0,159.2682,159.3149,159.0161,159.0161,10928.0
2016-11-02 12:10:00,170.25,170.28,170.01,170.28,12201.0,158.9881,159.0161,158.764,159.0161,12201.0
2016-11-02 12:20:00,170.17,170.34,169.77,169.89,9127.0,158.9134,159.0721,158.5398,158.6519,9127.0
2016-11-02 12:30:00,170.01,170.13,169.89,170.03,2510.0,158.764,158.876,158.6519,158.7826,2510.0
2016-11-02 12:40:00,170.1,170.14,169.95,170.07,11110.0,158.848,158.8854,158.7079,158.82,11110.0
2016-11-02 12:50:00,170.13,170.17,169.74,169.98,15598.0,158.876,158.9134,158.5118,158.7359,15598.0
2016-11-02 13:00:00,169.74,169.94,169.65,169.66,10208.0,158.5118,158.6986,158.4278,158.4371,10208.0
2016-11-02 13:10:00,169.65,169.69,169.29,169.32,15685.0,158.4278,158.4651,158.0916,158.1196,15685.0
2016-11-02 13:20:00,169.33,169.38,168.88,168.9,8389.0,158.1289,158.1756,157.7087,157.7274,8389.0
2016-11-02 13:30:00,168.93,169.5,168.92,169.5,7300.0,157.7554,158.2877,157.7461,158.2877,7300.0
2016-11-02 13:40:00,169.52,169.69,169.37,169.53,4300.0,158.3064,158.4651,158.1663,158.3157,4300.0
2016-11-02 13:50:00,169.49,169.56,169.31,169.42,8699.0,158.2784,158.3437,158.1103,158.213,8699.0
2016-11-02 14:00:00,169.34,169.59,168.67,168.92,11301.0,158.1383,158.3717,157.5126,157.7461,11301.0
2016-11-02 14:10:00,168.88,169.31,168.84,169.31,9702.0,157.7087,158.1103,157.6714,158.1103,9702.0
2016-11-02 14:20:00,169.23,169.49,169.01,169.43,11377.0,158.0356,158.2784,157.8301,158.2223,11377.0
2016-11-02 14:30:00,169.37,169.38,169.14,169.17,9424.0,158.1663,158.1756,157.9515,157.9795,9424.0
2016-11-02 14:40:00,169.31,169.38,169.0,169.01,21307.0,158.1103,158.1756,157.8208,157.8301,21307.0
2016-11-02 14:50:00,169.1,169.21,168.94,169.17,14933.0,157.9142,158.0169,157.7647,157.9795,14933.0
2016-11-02 15:00:00,169.14,169.84,169.01,169.84,11074.0,157.9515,158.6052,157.8301,158.6052,11074.0
2016-11-02 15:10:00,169.87,169.87,169.42,169.59,8314.0,158.6332,158.6332,158.213,158.3717,8314.0
2016-11-02 15:20:00,169.59,169.73,169.44,169.46,10924.0,158.3717,158.5025,158.2317,158.2503,10924.0
2016-11-02 15:30:00,169.45,169.47,169.12,169.18,28216.0,158.241,158.2597,157.9328,157.9889,28216.0
2016-11-02 15:40:00,169.19,169.25,168.8,168.89,28442.0,157.9982,158.0542,157.634,157.718,28442.0
2016-11-02 15:50:00,168.81,168.86,168.08,168.22,84802.0,157.6433,157.69,156.9616,157.0924,84802.0
2016-11-03 09:30:00,168.19,169.66,167.47,169.3,26571.0,157.0644,158.4371,156.392,158.1009,26571.0
2016-11-03 09:40:00,169.19,169.64,168.71,169.14,10510.0,157.9982,158.4184,157.55,157.9515,10510.0
2016-11-03 09:50:00,169.33,169.54,168.83,169.36,39442.0,158.1289,158.3251,157.662,158.157,39442.0
2016-11-03 10:00:00,169.07,169.38,168.59,168.77,6459.0,157.8861,158.1756,157.4379,157.606,6459.0
2016-11-03 10:10:00,168.66,169.1,168.49,168.88,15303.0,157.5033,157.9142,157.3445,157.7087,15303.0
2016-11-03 10:20:00,168.81,168.81,168.46,168.46,6300.0,157.6433,157.6433,157.3165,157.3165,6300.0
2016-11-03 10:30:00,168.45,168.7,168.11,168.22,12589.0,157.3072,157.5406,156.9896,157.0924,12589.0
2016-11-03 10:40:00,168.19,168.58,168.17,168.55,16362.0,157.0644,157.4286,157.0457,157.4005,16362.0
2016-11-03 10:50:00,168.53,168.54,168.07,168.23,18153.0,157.3819,157.3912,156.9523,157.1017,18153.0
2016-11-03 11:00:00,168.23,168.52,168.13,168.52,14358.0,157.1017,157.3725,157.0083,157.3725,14358.0
2016-11-03 11:10:00,168.45,168.54,168.3,168.41,8269.0,157.3072,157.3912,157.1671,157.2698,8269.0
2016-11-03 11:20:00,168.46,168.6,168.28,168.38,21190.0,157.3165,157.4472,157.1484,157.2418,21190.0
2016-11-03 11:30:00,168.43,168.59,168.3,168.45,6300.0,157.2885,157.4379,157.1671,157.3072,6300.0
2016-11-03 11:40:00,168.5,168.57,167.93,168.03,27585.0,157.3538,157.4192,156.8216,156.9149,27585.0
2016-11-03 11:50:00,168.0,168.0,167.24,167.24,5676.0,156.8869,156.8869,156.1772,156.1772,5676.0
2016-11-03 12:00:00,167.24,167.25,166.86,167.22,22407.0,156.1772,156.1865,155.8223,156.1585,22407.0
2016-11-03 12:10:00,167.12,167.6,167.0,167.2,23992.0,156.0651,156.5134,155.9531,156.1398,23992.0
2016-11-03 12:20:00,167.03,167.6,167.03,167.43,18328.0,155.9811,156.5134,155.9811,156.3546,18328.0
2016-11-03 12:30:00,167.35,167.51,166.83,166.9,17361.0,156.2799,156.4293,155.7943,155.8597,17361.0
2016-11-03 12:40:00,166.9,167.14,166.84,166.94,18104.0,155.8597,156.0838,155.8037,155.897,18104.0
2016-11-03 12:50:00,166.84,167.68,166.76,167.68,30208.0,155.8037,156.5881,155.7289,156.5881,30208.0
2016-11-03 13:00:00,167.68,167.68,167.28,167.59,8765.0,156.5881,156.5881,156.2145,156.504,8765.0
2016-11-03 13:10:00,167.68,167.83,167.44,167.59,8758.0,156.5881,156.7282,156.364,156.504,8758.0
2016-11-03 13:20:00,167.48,167.79,167.31,167.74,3921.0,156.4013,156.6908,156.2426,156.6441,3921.0
2016-11-03 13:30:00,167.56,167.87,167.55,167.86,4605.0,156.476,156.7655,156.4667,156.7562,4605.0
2016-11-03 13:40:00,167.82,167.9,167.66,167.88,5800.0,156.7188,156.7935,156.5694,156.7749,5800.0
2016-11-03 13:50:00,167.76,167.76,167.53,167.65,3800.0,156.6628,156.6628,156.448,156.5601,3800.0
2016-11-03 14:00:00,167.69,167.88,167.53,167.88,2892.0,156.5974,156.7749,156.448,156.7749,2892.0
2016-11-03 14:10:00,167.84,167.84,167.57,167.58,8981.0,156.7375,156.7375,156.4854,156.4947,8981.0
2016-11-03 14:20:00,167.59,167.64,167.31,167.6,8800.0,156.504,156.5507,156.2426,156.5134,8800.0
2016-11-03 14:30:00,167.42,167.65,167.16,167.55,11224.0,156.3453,156.5601,156.1025,156.4667,11224.0
2016-11-03 14:40:00,167.44,167.48,167.3,167.36,3900.0,156.364,156.4013,156.2332,156.2893,3900.0
2016-11-03 14:50:00,167.33,167.47,167.3,167.47,9202.0,156.2612,156.392,156.2332,156.392,9202.0
2016-11-03 15:00:00,167.42,167.49,167.12,167.27,8920.0,156.3453,156.4107,156.0651,156.2052,8920.0
2016-11-03 15:10:00,167.24,167.24,166.71,166.8,21857.0,156.1772,156.1772,155.6823,155.7663,21857.0
2016-11-03 15:20:00,166.86,167.01,166.5,166.84,47990.0,155.8223,155.9624,155.4861,155.8037,47990.0
2016-11-03 15:30:00,166.79,166.79,165.55,165.77,60116.0,155.757,155.757,154.599,154.8044,60116.0
2016-11-03 15:40:00,165.69,165.93,165.35,165.55,59534.0,154.7297,154.9539,154.4122,154.599,59534.0
2016-11-03 15:50:00,165.43,165.92,165.03,165.33,152397.0,154.4869,154.9445,154.1134,154.3935,152397.0
2016-11-04 09:30:00,165.76,167.22,165.52,166.73,26366.0,154.7951,156.1585,154.571,155.7009,26366.0
2016-11-04 09:40:00,166.51,167.77,165.84,167.25,45327.0,155.4955,156.6721,154.8698,156.1865,45327.0
2016-11-04 09:50:00,167.37,167.61,166.2,166.53,38560.0,156.2986,156.5227,155.206,155.5142,38560.0
2016-11-04 10:00:00,166.33,166.85,166.2,166.68,15632.0,155.3274,155.813,155.206,155.6542,15632.0
2016-11-04 10:10:00,166.56,166.76,166.04,166.18,11515.0,155.5422,155.7289,155.0566,155.1873,11515.0
2016-11-04 10:20:00,166.32,166.7,166.18,166.64,22541.0,155.3181,155.6729,155.1873,155.6169,22541.0
2016-11-04 10:30:00,166.64,168.32,166.58,168.23,46177.0,155.6169,157.1858,155.5609,157.1017,46177.0
2016-11-04 10:40:00,168.29,169.69,168.06,169.49,32749.0,157.1577,158.4651,156.943,158.2784,32749.0
2016-11-04 10:50:00,169.3,169.48,168.43,169.16,30091.0,158.1009,158.269,157.2885,157.9702,30091.0
2016-11-04 11:00:00,169.15,169.48,169.05,169.07,37382.0,157.9609,158.269,157.8675,157.8861,37382.0
2016-11-04 11:10:00,169.05,169.08,168.19,168.8,13880.0,157.8675,157.8955,157.0644,157.634,13880.0
2016-11-04 11:20:00,168.7,168.75,168.55,168.66,10209.0,157.5406,157.5873,157.4005,157.5033,10209.0
2016-11-04 11:30:00,168.59,168.92,168.59,168.66,15929.0,157.4379,157.7461,157.4379,157.5033,15929.0
2016-11-04 11:40:00,168.66,168.95,168.66,168.8,13878.0,157.5033,157.7741,157.5033,157.634,13878.0
2016-11-04 11:50:00,168.72,169.16,168.72,169.0,32400.0,157.5593,157.9702,157.5593,157.8208,32400.0
2016-11-04 12:00:00,169.0,169.42,169.0,169.3,13905.0,157.8208,158.213,157.8208,158.1009,13905.0
2016-11-04 12:10:00,169.19,169.5,169.19,169.49,6700.0,157.9982,158.2877,157.9982,158.2784,6700.0
2016-11-04 12:20:00,169.58,169.62,169.37,169.4,15836.0,158.3624,158.3998,158.1663,158.1943,15836.0
2016-11-04 12:30:00,169.41,169.62,169.33,169.41,13985.0,158.2037,158.3998,158.1289,158.2037,13985.0
2016-11-04 12:40:00,169.37,169.38,169.09,169.09,6700.0,158.1663,158.1756,157.9048,157.9048,6700.0
2016-11-04 12:50:00,169.09,169.33,169.0,169.16,7848.0,157.9048,158.1289,157.8208,157.9702,7848.0
2016-11-04 13:00:00,169.15,169.15,168.96,169.0,4900.0,157.9609,157.9609,157.7834,157.8208,4900.0
2016-11-04 13:10:00,169.0,169.1,168.83,168.83,6908.0,157.8208,157.9142,157.662,157.662,6908.0
2016-11-04 13:20:00,168.95,169.05,168.69,168.76,8537.0,157.7741,157.8675,157.5313,157.5966,8537.0
2016-11-04 13:30:00,168.8,169.11,168.62,169.11,12658.0,157.634,157.9235,157.4659,157.9235,12658.0
2016-11-04 13:40:00,169.06,169.38,169.06,169.09,4507.0,157.8768,158.1756,157.8768,157.9048,4507.0
2016-11-04 13:50:00,169.12,169.45,168.95,169.29,6310.0,157.9328,158.241,157.7741,158.0916,6310.0
2016-11-04 14:00:00,169.29,169.53,169.15,169.5,9529.0,158.0916,158.3157,157.9609,158.2877,9529.0
2016-11-04 14:10:00,169.54,169.9,169.41,169.54,12493.0,158.3251,158.6612,158.2037,158.3251,12493.0
2016-11-04 14:20:00,169.55,169.55,169.3,169.39,8783.0,158.3344,158.3344,158.1009,158.185,8783.0
2016-11-04 14:30:00,169.39,169.39,168.66,168.71,7340.0,158.185,158.185,157.5033,157.55,7340.0
2016-11-04 14:40:00,168.8,168.95,168.47,168.64,6037.0,157.634,157.7741,157.3258,157.4846,6037.0
2016-11-04 14:50:00,168.65,168.71,168.04,168.05,11629.0,157.4939,157.55,156.9243,156.9336,11629.0
2016-11-04 15:00:00,168.05,168.1,167.37,167.5,18590.0,156.9336,156.9803,156.2986,156.42,18590.0
2016-11-04 15:10:00,167.4,167.71,167.07,167.16,10237.0,156.3266,156.6161,156.0184,156.1025,10237.0
2016-11-04 15:20:00,167.21,167.37,166.87,166.99,20452.0,156.1492,156.2986,155.8317,155.9437,20452.0
2016-11-04 15:30:00,166.94,167.72,166.94,167.55,35917.0,155.897,156.6254,155.897,156.4667,35917.0
2016-11-04 15:40:00,167.55,167.77,167.42,167.46,33643.0,156.4667,156.6721,156.3453,156.3826,33643.0
2016-11-04 15:50:00,167.46,167.63,167.26,167.44,55676.0,156.3826,156.5414,156.1959,156.364,55676.0
2016-11-07 09:30:00,170.87,170.87,169.62,170.58,20305.0,159.5671,159.5671,158.3998,159.2963,20305.0
2016-11-07 09:40:00,170.78,171.66,170.5,171.25,26160.0,159.483,160.3048,159.2215,159.9219,26160.0
2016-11-07 09:50:00,171.32,171.7,171.25,171.7,23445.0,159.9873,160.3422,159.9219,160.3422,23445.0
2016-11-07 10:00:00,171.65,172.74,171.65,172.74,19891.0,160.2955,161.3134,160.2955,161.3134,19891.0
2016-11-07 10:10:00,172.58,172.74,172.02,172.23,32930.0,161.164,161.3134,160.641,160.8371,32930.0
2016-11-07 10:20:00,172.29,172.29,172.08,172.2,21122.0,160.8931,160.8931,160.697,160.8091,21122.0
2016-11-07 10:30:00,172.24,173.0,172.19,172.75,45264.0,160.8464,161.5562,160.7998,161.3227,45264.0
2016-11-07 10:40:00,172.72,172.74,172.49,172.57,22293.0,161.2947,161.3134,161.0799,161.1546,22293.0
2016-11-07 10:50:00,172.58,172.96,172.47,172.9,57825.0,161.164,161.5188,161.0612,161.4628,57825.0
2016-11-07 11:00:00,172.9,173.76,172.89,173.71,87881.0,161.4628,162.2659,161.4535,162.2192,87881.0
2016-11-07 11:10:00,173.72,174.25,173.67,173.86,41489.0,162.2285,162.7235,162.1819,162.3593,41489.0
2016-11-07 11:20:00,173.83,174.17,173.73,173.77,12932.0,162.3313,162.6488,162.2379,162.2752,12932.0
2016-11-07 11:30:00,173.67,173.75,173.37,173.52,11400.0,162.1819,162.2566,161.9017,162.0418,11400.0
2016-11-07 11:40:00,173.53,174.53,173.26,174.53,128058.0,162.0511,162.985,161.799,162.985,128058.0
2016-11-07 11:50:00,174.35,175.2,174.22,175.14,50719.0,162.8169,163.6106,162.6955,163.5546,50719.0
2016-11-07 12:00:00,174.98,175.06,174.29,174.98,23543.0,163.4052,163.4799,162.7608,163.4052,23543.0
2016-11-07 12:10:00,174.89,175.03,174.36,174.56,15771.0,163.3212,163.4519,162.8262,163.013,15771.0
2016-11-07 12:20:00,174.58,174.66,174.27,174.52,14383.0,163.0317,163.1064,162.7422,162.9756,14383.0
2016-11-07 12:30:00,174.66,175.25,174.64,175.13,21909.0,163.1064,163.6573,163.0877,163.5453,21909.0
2016-11-07 12:40:00,175.15,175.39,174.95,175.13,28570.0,163.564,163.7881,163.3772,163.5453,28570.0
2016-11-07 12:50:00,175.01,175.4,174.95,175.23,22328.0,163.4332,163.7974,163.3772,163.6387,22328.0
2016-11-07 13:00:00,175.17,175.91,174.87,174.91,52997.0,163.5826,164.2737,163.3025,163.3398,52997.0
2016-11-07 13:10:00,174.92,175.39,174.63,174.66,14799.0,163.3492,163.7881,163.0784,163.1064,14799.0
2016-11-07 13:20:00,174.61,175.3,174.45,174.96,22317.0,163.0597,163.704,162.9103,163.3865,22317.0
2016-11-07 13:30:00,175.0,175.29,174.94,175.08,22418.0,163.4239,163.6947,163.3678,163.4986,22418.0
2016-11-07 13:40:00,175.0,175.26,174.96,175.12,21147.0,163.4239,163.6667,163.3865,163.5359,21147.0
2016-11-07 13:50:00,175.09,175.67,175.09,175.56,37871.0,163.5079,164.0496,163.5079,163.9468,37871.0
2016-11-07 14:00:00,175.51,175.55,175.11,175.27,21825.0,163.9001,163.9375,163.5266,163.676,21825.0
2016-11-07 14:10:00,175.22,175.38,175.01,175.16,11321.0,163.6293,163.7787,163.4332,163.5733,11321.0
2016-11-07 14:20:00,175.17,175.22,175.04,175.07,13461.0,163.5826,163.6293,163.4612,163.4892,13461.0
2016-11-07 14:30:00,175.09,175.16,174.89,175.01,25767.0,163.5079,163.5733,163.3212,163.4332,25767.0
2016-11-07 14:40:00,174.97,175.02,174.58,174.62,36058.0,163.3959,163.4426,163.0317,163.069,36058.0
2016-11-07 14:50:00,174.57,174.57,174.08,174.08,22922.0,163.0223,163.0223,162.5647,162.5647,22922.0
2016-11-07 15:00:00,174.06,174.26,173.95,174.2,12481.0,162.5461,162.7328,162.4433,162.6768,12481.0
2016-11-07 15:10:00,174.23,174.36,174.15,174.36,16717.0,162.7048,162.8262,162.6301,162.8262,16717.0
2016-11-07 15:20:00,174.2,174.42,174.15,174.27,18641.0,162.6768,162.8822,162.6301,162.7422,18641.0
2016-11-07 15:30:00,174.27,174.4,174.18,174.31,30950.0,162.7422,162.8636,162.6581,162.7795,30950.0
2016-11-07 15:40:00,174.32,174.74,174.22,174.72,53462.0,162.7889,163.1811,162.6955,163.1624,53462.0
2016-11-07 15:50:00,174.84,174.93,174.35,174.84,99624.0,163.2745,163.3585,162.8169,163.2745,99624.0
2016-11-08 09:30:00,174.73,175.75,174.01,175.45,80500.0,163.1717,164.1243,162.4994,163.8441,80500.0
2016-11-08 09:40:00,175.5,176.75,175.38,176.37,48447.0,163.8908,165.0581,163.7787,164.7033,48447.0
2016-11-08 09:50:00,176.31,177.21,176.17,177.11,28440.0,164.6472,165.4877,164.5165,165.3943,28440.0
2016-11-08 10:00:00,177.17,177.74,176.77,176.93,76172.0,165.4503,165.9826,165.0768,165.2262,76172.0
2016-11-08 10:10:00,176.88,178.5,176.79,178.5,25605.0,165.1795,166.6924,165.0955,166.6924,25605.0
2016-11-08 10:20:00,178.5,178.59,177.35,178.0,30414.0,166.6924,166.7764,165.6184,166.2254,30414.0
2016-11-08 10:30:00,177.92,178.31,177.62,178.31,25714.0,166.1507,166.5149,165.8706,166.5149,25714.0
2016-11-08 10:40:00,178.32,178.86,178.29,178.3,35903.0,166.5243,167.0285,166.4962,166.5056,35903.0
2016-11-08 10:50:00,178.25,178.33,177.91,178.02,33025.0,166.4589,166.5336,166.1414,166.2441,33025.0
2016-11-08 11:00:00,178.1,178.27,177.92,178.0,51484.0,166.3188,166.4776,166.1507,166.2254,51484.0
2016-11-08 11:10:00,178.09,178.17,177.96,178.02,71364.0,166.3095,166.3842,166.1881,166.2441,71364.0
2016-11-08 11:20:00,177.99,178.11,177.93,178.04,60089.0,166.2161,166.3282,166.1601,166.2628,60089.0
2016-11-08 11:30:00,178.04,178.1,177.86,177.86,42615.0,166.2628,166.3188,166.0947,166.0947,42615.0
2016-11-08 11:40:00,177.87,178.02,177.87,177.9,17389.0,166.104,166.2441,166.104,166.132,17389.0
2016-11-08 11:50:00,177.89,178.0,177.79,177.9,15661.0,166.1227,166.2254,166.0293,166.132,15661.0
2016-11-08 12:00:00,177.94,177.96,177.2,177.24,87351.0,166.1694,166.1881,165.4783,165.5157,87351.0
2016-11-08 12:10:00,177.39,177.48,177.12,177.25,24090.0,165.6558,165.7398,165.4036,165.525,24090.0
2016-11-08 12:20:00,177.2,177.43,177.13,177.13,14202.0,165.4783,165.6931,165.413,165.413,14202.0
2016-11-08 12:30:00,177.12,177.22,176.47,176.47,10626.0,165.4036,165.497,164.7966,164.7966,10626.0
2016-11-08 12:40:00,176.44,176.65,176.28,176.61,9070.0,164.7686,164.9647,164.6192,164.9274,9070.0
2016-11-08 12:50:00,176.61,177.47,176.41,177.35,52471.0,164.9274,165.7305,164.7406,165.6184,52471.0
2016-11-08 13:00:00,177.35,177.35,177.0,177.05,7636.0,165.6184,165.6184,165.2916,165.3383,7636.0
2016-11-08 13:10:00,177.04,177.11,176.9,176.95,17715.0,165.3289,165.3943,165.1982,165.2449,17715.0
2016-11-08 13:20:00,176.95,177.21,176.95,177.0,7394.0,165.2449,165.4877,165.2449,165.2916,7394.0
2016-11-08 13:30:00,176.99,177.53,176.81,177.44,14357.0,165.2822,165.7865,165.1141,165.7025,14357.0
2016-11-08 13:40:00,177.38,177.91,177.38,177.84,10423.0,165.6464,166.1414,165.6464,166.076,10423.0
2016-11-08 13:50:00,177.83,177.99,177.58,177.99,8401.0,166.0667,166.2161,165.8332,166.2161,8401.0
2016-11-08 14:00:00,177.93,178.03,177.85,177.89,11227.0,166.1601,166.2534,166.0854,166.1227,11227.0
2016-11-08 14:10:00,177.89,178.0,177.77,177.77,18396.0,166.1227,166.2254,166.0106,166.0106,18396.0
2016-11-08 14:20:00,177.77,177.99,177.75,177.97,14484.0,166.0106,166.2161,165.992,166.1974,14484.0
2016-11-08 14:30:00,177.92,177.97,177.83,177.89,5520.0,166.1507,166.1974,166.0667,166.1227,5520.0
2016-11-08 14:40:00,177.84,177.95,177.73,177.95,10389.0,166.076,166.1787,165.9733,166.1787,10389.0
2016-11-08 14:50:00,177.9,178.1,177.87,178.08,16013.0,166.132,166.3188,166.104,166.3001,16013.0
2016-11-08 15:00:00,178.1,178.43,178.1,178.42,8467.0,166.3188,166.627,166.3188,166.6176,8467.0
2016-11-08 15:10:00,178.47,178.66,178.3,178.4,37589.0,166.6643,166.8418,166.5056,166.599,37589.0
2016-11-08 15:20:00,178.47,179.44,178.36,179.34,43223.0,166.6643,167.5702,166.5616,167.4768,43223.0
2016-11-08 15:30:00,179.34,179.98,179.25,179.56,57824.0,167.4768,168.0745,167.3927,167.6822,57824.0
2016-11-08 15:40:00,179.58,180.0,179.58,179.63,53567.0,167.7009,168.0931,167.7009,167.7476,53567.0
2016-11-08 15:50:00,179.68,179.93,178.44,179.03,89891.0,167.7943,168.0278,166.6363,167.1873,89891.0
2016-11-09 09:30:00,180.01,186.81,178.92,185.31,404791.0,168.1025,174.4527,167.0846,173.0519,404791.0
2016-11-09 09:40:00,185.31,186.83,184.44,185.64,151622.0,173.0519,174.4713,172.2394,173.36,151622.0
2016-11-09 09:50:00,185.82,187.56,185.13,185.66,261202.0,173.5281,175.153,172.8838,173.3787,261202.0
2016-11-09 10:00:00,185.62,186.23,185.31,186.0,168999.0,173.3414,173.911,173.0519,173.6962,168999.0
2016-11-09 10:10:00,186.13,186.42,185.86,186.37,65029.0,173.8176,174.0885,173.5655,174.0418,65029.0
2016-11-09 10:20:00,186.23,187.21,186.07,186.92,175825.0,173.911,174.8262,173.7616,174.5554,175825.0
2016-11-09 10:30:00,186.89,187.05,185.79,186.03,84666.0,174.5274,174.6768,173.5001,173.7243,84666.0
2016-11-09 10:40:00,186.1,186.23,185.72,185.97,212253.0,173.7896,173.911,173.4348,173.6682,212253.0
2016-11-09 10:50:00,185.96,187.37,185.84,187.35,44124.0,173.6589,174.9756,173.5468,174.9569,44124.0
2016-11-09 11:00:00,187.31,189.06,186.83,188.36,101957.0,174.9196,176.5538,174.4713,175.9001,101957.0
2016-11-09 11:10:00,188.36,188.39,187.41,187.71,120699.0,175.9001,175.9281,175.013,175.2931,120699.0
2016-11-09 11:20:00,187.7,187.84,187.2,187.55,44423.0,175.2838,175.4145,174.8169,175.1437,44423.0
2016-11-09 11:30:00,187.6,187.63,186.8,186.86,47919.0,175.1904,175.2184,174.4433,174.4993,47919.0
2016-11-09 11:40:00,186.85,187.59,186.5,187.39,54543.0,174.49,175.1811,174.1632,174.9943,54543.0
2016-11-09 11:50:00,187.41,187.62,185.72,186.85,58757.0,175.013,175.2091,173.4348,174.49,58757.0
2016-11-09 12:00:00,186.9,187.61,186.21,186.37,42672.0,174.5367,175.1997,173.8923,174.0418,42672.0
2016-11-09 12:10:00,186.43,186.92,185.98,186.24,31027.0,174.0978,174.5554,173.6776,173.9204,31027.0
2016-11-09 12:20:00,186.22,186.41,185.63,186.04,31574.0,173.9017,174.0791,173.3507,173.7336,31574.0
2016-11-09 12:30:00,186.12,186.21,185.77,186.14,38419.0,173.8083,173.8923,173.4814,173.827,38419.0
2016-11-09 12:40:00,186.17,186.18,184.86,185.4,62965.0,173.855,173.8643,172.6316,173.1359,62965.0
2016-11-09 12:50:00,185.42,185.54,184.71,184.94,48975.0,173.1546,173.2667,172.4916,172.7064,48975.0
2016-11-09 13:00:00,185.0,185.64,184.16,184.16,47071.0,172.7624,173.36,171.9779,171.9779,47071.0
2016-11-09 13:10:00,184.09,184.47,183.08,183.74,42936.0,171.9126,172.2674,170.9694,171.5857,42936.0
2016-11-09 13:20:00,183.74,184.58,183.54,184.58,24529.0,171.5857,172.3702,171.399,172.3702,24529.0
2016-11-09 13:30:00,184.68,185.73,184.67,185.65,50418.0,172.4636,173.4441,172.4542,173.3694,50418.0
2016-11-09 13:40:00,185.65,186.0,185.35,185.54,28416.0,173.3694,173.6962,173.0892,173.2667,28416.0
2016-11-09 13:50:00,185.5,186.15,185.5,185.88,35349.0,173.2293,173.8363,173.2293,173.5842,35349.0
2016-11-09 14:00:00,185.73,185.98,185.38,185.59,52249.0,173.4441,173.6776,173.1172,173.3134,52249.0
2016-11-09 14:10:00,185.7,185.98,185.5,185.74,43185.0,173.4161,173.6776,173.2293,173.4534,43185.0
2016-11-09 14:20:00,185.86,186.0,185.69,186.0,69173.0,173.5655,173.6962,173.4067,173.6962,69173.0
2016-11-09 14:30:00,186.0,187.36,185.94,187.32,35108.0,173.6962,174.9663,173.6402,174.9289,35108.0
2016-11-09 14:40:00,187.43,187.62,186.69,186.83,39475.0,175.0316,175.2091,174.3406,174.4713,39475.0
2016-11-09 14:50:00,186.83,186.88,186.25,186.46,27606.0,174.4713,174.518,173.9297,174.1258,27606.0
2016-11-09 15:00:00,186.54,186.72,186.01,186.17,36584.0,174.2005,174.3686,173.7056,173.855,36584.0
2016-11-09 15:10:00,186.18,186.23,185.83,186.12,103150.0,173.8643,173.911,173.5375,173.8083,103150.0
2016-11-09 15:20:00,186.19,186.63,186.14,186.44,93649.0,173.8737,174.2846,173.827,174.1071,93649.0
2016-11-09 15:30:00,186.47,186.6,186.11,186.5,69448.0,174.1351,174.2565,173.799,174.1632,69448.0
2016-11-09 15:40:00,186.5,186.51,185.04,185.57,89505.0,174.1632,174.1725,172.7997,173.2947,89505.0
2016-11-09 15:50:00,185.56,186.03,185.56,185.94,130171.0,173.2853,173.7243,173.2853,173.6402,130171.0
2016-11-10 09:30:00,189.3,191.2,188.76,190.33,275900.0,176.7779,178.5523,176.2737,177.7398,275900.0
2016-11-10 09:40:00,190.27,190.38,189.59,189.91,339819.0,177.6838,177.7865,177.0488,177.3476,339819.0
2016-11-10 09:50:00,190.06,191.72,189.95,191.14,324355.0,177.4877,179.0379,177.3849,178.4962,324355.0
2016-11-10 10:00:00,191.14,191.64,190.34,190.7,189601.0,178.4962,178.9632,177.7491,178.0853,189601.0
2016-11-10 10:10:00,190.79,190.92,188.63,188.89,94934.0,178.1694,178.2908,176.1523,176.3951,94934.0
2016-11-10 10:20:00,188.78,189.3,188.2,188.86,80739.0,176.2923,176.7779,175.7507,176.367,80739.0
2016-11-10 10:30:00,188.89,190.39,188.7,190.22,115843.0,176.3951,177.7958,176.2176,177.6371,115843.0
2016-11-10 10:40:00,190.35,190.62,189.88,189.96,71644.0,177.7585,178.0106,177.3196,177.3943,71644.0
2016-11-10 10:50:00,190.0,190.12,189.45,189.75,79824.0,177.4316,177.5437,176.918,177.1982,79824.0
2016-11-10 11:00:00,189.68,190.31,189.57,189.79,52986.0,177.1328,177.7211,177.0301,177.2355,52986.0
2016-11-10 11:10:00,189.65,190.25,189.59,190.13,55660.0,177.1048,177.6651,177.0488,177.553,55660.0
2016-11-10 11:20:00,190.12,190.48,189.88,190.0,40537.0,177.5437,177.8799,177.3196,177.4316,40537.0
2016-11-10 11:30:00,190.08,190.57,190.0,190.32,61503.0,177.5063,177.9639,177.4316,177.7305,61503.0
2016-11-10 11:40:00,190.29,191.37,190.24,190.38,62378.0,177.7025,178.711,177.6558,177.7865,62378.0
2016-11-10 11:50:00,190.45,190.69,190.2,190.52,20295.0,177.8519,178.076,177.6184,177.9172,20295.0
2016-11-10 12:00:00,190.45,190.57,190.13,190.26,69339.0,177.8519,177.9639,177.553,177.6744,69339.0
2016-11-10 12:10:00,190.18,190.75,190.17,190.75,129268.0,177.5997,178.132,177.5904,178.132,129268.0
2016-11-10 12:20:00,190.65,191.4,190.65,191.06,20098.0,178.0386,178.739,178.0386,178.4215,20098.0
2016-11-10 12:30:00,191.02,191.06,190.6,190.72,18211.0,178.3842,178.4215,177.9919,178.104,18211.0
2016-11-10 12:40:00,190.71,190.71,190.44,190.52,22678.0,178.0947,178.0947,177.8425,177.9172,22678.0
2016-11-10 12:50:00,190.52,190.81,190.02,190.07,30326.0,177.9172,178.1881,177.4503,177.497,30326.0
2016-11-10 13:00:00,190.24,190.5,190.04,190.39,18256.0,177.6558,177.8986,177.469,177.7958,18256.0
2016-11-10 13:10:00,190.38,190.7,190.14,190.23,16713.0,177.7865,178.0853,177.5624,177.6464,16713.0
2016-11-10 13:20:00,190.23,190.6,190.18,190.56,7773.0,177.6464,177.9919,177.5997,177.9546,7773.0
2016-11-10 13:30:00,190.65,191.48,190.64,191.45,40501.0,178.0386,178.8137,178.0293,178.7857,40501.0
2016-11-10 13:40:00,191.45,191.55,190.87,191.08,37133.0,178.7857,178.8791,178.2441,178.4402,37133.0
2016-11-10 13:50:00,191.08,192.46,190.94,192.45,46168.0,178.4402,179.7289,178.3095,179.7196,46168.0
2016-11-10 14:00:00,192.41,192.9,192.22,192.22,52485.0,179.6822,180.1398,179.5048,179.5048,52485.0
2016-11-10 14:10:00,192.23,192.34,191.69,191.99,27940.0,179.5141,179.6168,179.0098,179.29,27940.0
2016-11-10 14:20:00,191.99,192.19,191.76,192.06,22073.0,179.29,179.4768,179.0752,179.3554,22073.0
2016-11-10 14:30:00,192.08,192.61,191.9,192.33,32179.0,179.374,179.869,179.206,179.6075,32179.0
2016-11-10 14:40:00,192.33,192.6,192.07,192.27,51435.0,179.6075,179.8596,179.3647,179.5515,51435.0
2016-11-10 14:50:00,192.3,193.16,192.3,192.69,42018.0,179.5795,180.3826,179.5795,179.9437,42018.0
2016-11-10 15:00:00,192.68,194.05,192.6,193.81,38559.0,179.9344,181.2137,179.8596,180.9896,38559.0
2016-11-10 15:10:00,193.81,193.88,193.17,193.27,42547.0,180.9896,181.055,180.3919,180.4853,42547.0
2016-11-10 15:20:00,193.18,193.27,192.39,192.46,57095.0,180.4013,180.4853,179.6635,179.7289,57095.0
2016-11-10 15:30:00,192.39,192.45,191.68,191.92,65517.0,179.6635,179.7196,179.0005,179.2246,65517.0
2016-11-10 15:40:00,191.89,192.29,191.65,192.25,103904.0,179.1966,179.5702,178.9725,179.5328,103904.0
2016-11-10 15:50:00,192.29,193.16,192.29,193.05,127656.0,179.5702,180.3826,179.5702,180.2799,127656.0
2016-11-11 09:30:00,194.31,196.45,193.72,195.15,485610.0,181.4565,183.455,180.9056,182.241,485610.0
2016-11-11 09:40:00,195.0,195.5,193.77,195.24,181377.0,182.1009,182.5678,180.9523,182.325,181377.0
2016-11-11 09:50:00,194.91,196.14,194.06,194.14,39945.0,182.0168,183.1655,181.2231,181.2978,39945.0
2016-11-11 10:00:00,194.14,194.87,193.82,194.78,86042.0,181.2978,181.9795,180.9989,181.8954,86042.0
2016-11-11 10:10:00,194.83,195.26,194.48,194.72,63793.0,181.9421,182.3437,181.6153,181.8394,63793.0
2016-11-11 10:20:00,194.72,195.34,193.72,194.54,55894.0,181.8394,182.4184,180.9056,181.6713,55894.0
2016-11-11 10:30:00,194.52,194.94,194.0,194.25,26134.0,181.6526,182.0449,181.167,181.4005,26134.0
2016-11-11 10:40:00,194.26,194.75,193.93,193.93,48491.0,181.4098,181.8674,181.1017,181.1017,48491.0
2016-11-11 10:50:00,193.94,194.38,192.8,193.03,58895.0,181.111,181.5219,180.0464,180.2612,58895.0
2016-11-11 11:00:00,192.95,193.18,192.62,192.95,38001.0,180.1865,180.4013,179.8783,180.1865,38001.0
2016-11-11 11:10:00,192.94,193.2,192.0,193.15,90762.0,180.1772,180.42,179.2993,180.3733,90762.0
2016-11-11 11:20:00,193.09,194.03,192.78,193.83,109482.0,180.3172,181.1951,180.0277,181.0083,109482.0
2016-11-11 11:30:00,193.9,193.9,193.07,193.26,30443.0,181.0737,181.0737,180.2986,180.476,30443.0
2016-11-11 11:40:00,193.36,193.41,192.68,193.24,23717.0,180.5694,180.6161,179.9344,180.4573,23717.0
2016-11-11 11:50:00,193.15,193.94,193.14,193.79,25903.0,180.3733,181.111,180.3639,180.9709,25903.0
2016-11-11 12:00:00,193.59,193.78,192.81,193.72,68791.0,180.7842,180.9616,180.0558,180.9056,68791.0
2016-11-11 12:10:00,193.69,194.16,193.3,193.9,72255.0,180.8775,181.3165,180.5133,181.0737,72255.0
2016-11-11 12:20:00,193.82,194.0,193.63,193.84,97558.0,180.9989,181.167,180.8215,181.0176,97558.0
2016-11-11 12:30:00,193.78,195.02,193.64,194.31,58118.0,180.9616,182.1196,180.8309,181.4565,58118.0
2016-11-11 12:40:00,194.24,194.24,193.21,193.7,37575.0,181.3912,181.3912,180.4293,180.8869,37575.0
2016-11-11 12:50:00,193.67,193.84,193.51,193.58,29152.0,180.8589,181.0176,180.7095,180.7748,29152.0
2016-11-11 13:00:00,193.53,193.8,193.43,193.7,76272.0,180.7281,180.9803,180.6347,180.8869,76272.0
2016-11-11 13:10:00,193.7,193.81,193.49,193.7,34580.0,180.8869,180.9896,180.6908,180.8869,34580.0
2016-11-11 13:20:00,193.7,194.26,193.6,194.12,49233.0,180.8869,181.4098,180.7935,181.2791,49233.0
2016-11-11 13:30:00,194.05,194.18,193.71,194.03,10899.0,181.2137,181.3351,180.8962,181.1951,10899.0
2016-11-11 13:40:00,194.19,194.22,193.58,193.77,16702.0,181.3445,181.3725,180.7748,180.9523,16702.0
2016-11-11 13:50:00,193.77,193.95,193.59,193.85,10300.0,180.9523,181.1203,180.7842,181.027,10300.0
2016-11-11 14:00:00,193.75,193.79,193.25,193.3,21193.0,180.9336,180.9709,180.4667,180.5133,21193.0
2016-11-11 14:10:00,193.26,193.98,192.22,193.79,37912.0,180.476,181.1484,179.5048,180.9709,37912.0
2016-11-11 14:20:00,193.8,193.84,193.4,193.56,20617.0,180.9803,181.0176,180.6067,180.7561,20617.0
2016-11-11 14:30:00,193.57,193.75,193.49,193.58,22807.0,180.7655,180.9336,180.6908,180.7748,22807.0
2016-11-11 14:40:00,193.64,194.17,193.64,193.99,42403.0,180.8309,181.3258,180.8309,181.1577,42403.0
2016-11-11 14:50:00,194.01,194.05,193.57,193.64,37770.0,181.1764,181.2137,180.7655,180.8309,37770.0
2016-11-11 15:00:00,193.64,193.81,193.43,193.43,66525.0,180.8309,180.9896,180.6347,180.6347,66525.0
2016-11-11 15:10:00,193.38,193.74,193.32,193.53,40537.0,180.5881,180.9242,180.532,180.7281,40537.0
2016-11-11 15:20:00,193.59,193.86,193.43,193.75,30643.0,180.7842,181.0363,180.6347,180.9336,30643.0
2016-11-11 15:30:00,193.74,193.8,193.38,193.6,58489.0,180.9242,180.9803,180.5881,180.7935,58489.0
2016-11-11 15:40:00,193.61,194.0,193.21,193.94,74577.0,180.8028,181.167,180.4293,181.111,74577.0
2016-11-11 15:50:00,193.87,194.08,193.07,193.14,166848.0,181.0456,181.2417,180.2986,180.3639,166848.0
2016-11-14 09:30:00,193.0,197.94,192.99,194.3,87965.0,180.2332,184.8464,180.2239,181.4472,87965.0
2016-11-14 09:40:00,194.3,196.52,194.3,195.33,145797.0,181.4472,183.5203,181.4472,182.4091,145797.0
2016-11-14 09:50:00,195.36,196.7,194.81,196.53,116654.0,182.4371,183.6884,181.9235,183.5297,116654.0
2016-11-14 10:00:00,196.53,196.58,195.42,196.0,63359.0,183.5297,183.5764,182.4931,183.0347,63359.0
2016-11-14 10:10:00,196.0,196.4,195.88,195.92,104997.0,183.0347,183.4083,182.9227,182.96,104997.0
2016-11-14 10:20:00,195.95,197.6,195.84,197.6,148245.0,182.988,184.5289,182.8853,184.5289,148245.0
2016-11-14 10:30:00,197.6,199.0,197.46,197.6,81639.0,184.5289,185.8363,184.3982,184.5289,81639.0
2016-11-14 10:40:00,197.59,198.42,197.45,198.0,70515.0,184.5196,185.2947,184.3888,184.9024,70515.0
2016-11-14 10:50:00,198.0,198.26,197.58,197.96,56078.0,184.9024,185.1452,184.5102,184.8651,56078.0
2016-11-14 11:00:00,197.87,197.87,197.14,197.15,18377.0,184.781,184.781,184.0993,184.1087,18377.0
2016-11-14 11:10:00,197.41,197.42,195.71,196.11,25153.0,184.3515,184.3608,182.7639,183.1375,25153.0
2016-11-14 11:20:00,196.2,197.05,196.2,197.01,35735.0,183.2215,184.0153,183.2215,183.9779,35735.0
2016-11-14 11:30:00,197.09,197.31,196.84,196.84,29090.0,184.0526,184.2581,183.8192,183.8192,29090.0
2016-11-14 11:40:00,196.82,196.82,196.09,196.53,70902.0,183.8005,183.8005,183.1188,183.5297,70902.0
2016-11-14 11:50:00,196.61,197.5,196.51,197.48,127962.0,183.6044,184.4355,183.511,184.4168,127962.0
2016-11-14 12:00:00,197.48,198.3,197.34,197.89,65571.0,184.4168,185.1826,184.2861,184.7997,65571.0
2016-11-14 12:10:00,198.04,198.3,197.77,198.23,29381.0,184.9398,185.1826,184.6877,185.1172,29381.0
2016-11-14 12:20:00,198.22,200.59,198.0,200.33,56108.0,185.1079,187.3211,184.9024,187.0783,56108.0
2016-11-14 12:30:00,200.54,201.0,200.28,200.63,81836.0,187.2744,187.704,187.0316,187.3585,81836.0
2016-11-14 12:40:00,200.61,200.98,200.45,200.87,106307.0,187.3398,187.6853,187.1904,187.5826,106307.0
2016-11-14 12:50:00,200.92,201.0,200.37,200.46,124881.0,187.6293,187.704,187.1157,187.1997,124881.0
2016-11-14 13:00:00,200.54,200.98,200.2,200.49,58989.0,187.2744,187.6853,186.9569,187.2277,58989.0
2016-11-14 13:10:00,200.51,200.76,200.29,200.55,43941.0,187.2464,187.4799,187.041,187.2838,43941.0
2016-11-14 13:20:00,200.73,201.0,200.46,201.0,64382.0,187.4519,187.704,187.1997,187.704,64382.0
2016-11-14 13:30:00,200.97,202.42,200.8,202.42,93241.0,187.676,189.0301,187.5172,189.0301,93241.0
2016-11-14 13:40:00,202.19,203.48,202.03,202.98,93853.0,188.8153,190.0199,188.6659,189.553,93853.0
2016-11-14 13:50:00,202.94,203.12,201.42,201.61,68218.0,189.5157,189.6838,188.0962,188.2736,68218.0
2016-11-14 14:00:00,201.53,201.64,200.47,200.95,59433.0,188.1989,188.3017,187.2091,187.6573,59433.0
2016-11-14 14:10:00,200.94,200.94,199.82,199.91,35869.0,187.648,187.648,186.6021,186.6861,35869.0
2016-11-14 14:20:00,199.91,199.99,198.09,198.86,76942.0,186.6861,186.7608,184.9865,185.7056,76942.0
2016-11-14 14:30:00,198.97,199.36,198.56,199.25,49062.0,185.8083,186.1725,185.4254,186.0698,49062.0
2016-11-14 14:40:00,199.25,199.61,198.79,198.79,73373.0,186.0698,186.4059,185.6402,185.6402,73373.0
2016-11-14 14:50:00,198.77,199.14,197.94,198.58,60692.0,185.6215,185.967,184.8464,185.4441,60692.0
2016-11-14 15:00:00,198.8,199.06,198.26,198.79,86007.0,185.6495,185.8923,185.1452,185.6402,86007.0
2016-11-14 15:10:00,198.71,198.79,198.27,198.64,44584.0,185.5655,185.6402,185.1546,185.5001,44584.0
2016-11-14 15:20:00,198.64,198.89,198.05,198.75,61426.0,185.5001,185.7336,184.9491,185.6028,61426.0
2016-11-14 15:30:00,198.68,199.1,198.68,198.97,40073.0,185.5375,185.9297,185.5375,185.8083,40073.0
2016-11-14 15:40:00,198.89,199.2,198.72,198.79,56669.0,185.7336,186.0231,185.5748,185.6402,56669.0
2016-11-14 15:50:00,198.87,199.05,198.49,198.93,78398.0,185.7149,185.883,185.36,185.7709,78398.0
2016-11-15 09:30:00,199.58,201.8,198.87,199.6,33524.0,186.3779,188.4511,185.7149,186.3966,33524.0
2016-11-15 09:40:00,199.53,200.2,199.33,199.71,42895.0,186.3312,186.9569,186.1445,186.4993,42895.0
2016-11-15 09:50:00,200.0,200.0,198.09,198.66,39016.0,186.7701,186.7701,184.9865,185.5188,39016.0
2016-11-15 10:00:00,198.99,199.11,197.4,198.39,17006.0,185.827,185.939,184.3421,185.2666,17006.0
2016-11-15 10:10:00,198.2,198.59,197.43,198.01,47934.0,185.0892,185.4534,184.3701,184.9118,47934.0
2016-11-15 10:20:00,198.0,198.82,197.78,198.21,25926.0,184.9024,185.6682,184.697,185.0986,25926.0
2016-11-15 10:30:00,198.21,199.22,197.98,199.03,26430.0,185.0986,186.0417,184.8838,185.8643,26430.0
2016-11-15 10:40:00,198.96,199.09,198.66,199.0,26825.0,185.7989,185.9203,185.5188,185.8363,26825.0
2016-11-15 10:50:00,199.03,199.29,198.99,199.23,17187.0,185.8643,186.1071,185.827,186.0511,17187.0
2016-11-15 11:00:00,199.05,199.39,198.99,199.14,14435.0,185.883,186.2005,185.827,185.967,14435.0
2016-11-15 11:10:00,199.19,199.25,198.97,199.09,16245.0,186.0137,186.0698,185.8083,185.9203,16245.0
2016-11-15 11:20:00,199.13,199.17,198.84,199.17,12104.0,185.9577,185.995,185.6869,185.995,12104.0
2016-11-15 11:30:00,199.14,199.67,198.99,199.32,29307.0,185.967,186.462,185.827,186.1351,29307.0
2016-11-15 11:40:00,199.42,199.54,199.23,199.51,7291.0,186.2285,186.3406,186.0511,186.3126,7291.0
2016-11-15 11:50:00,199.54,199.54,199.1,199.23,14982.0,186.3406,186.3406,185.9297,186.0511,14982.0
2016-11-15 12:00:00,199.21,199.59,199.2,199.46,19428.0,186.0324,186.3873,186.0231,186.2659,19428.0
2016-11-15 12:10:00,199.53,199.58,198.99,198.99,24941.0,186.3312,186.3779,185.827,185.827,24941.0
2016-11-15 12:20:00,199.12,199.25,198.83,199.17,23600.0,185.9484,186.0698,185.6775,185.995,23600.0
2016-11-15 12:30:00,199.18,199.62,198.93,199.23,20710.0,186.0044,186.4153,185.7709,186.0511,20710.0
2016-11-15 12:40:00,199.19,199.34,198.83,199.01,55904.0,186.0137,186.1538,185.6775,185.8456,55904.0
2016-11-15 12:50:00,199.0,199.29,198.78,199.25,21766.0,185.8363,186.1071,185.6308,186.0698,21766.0
2016-11-15 13:00:00,199.29,199.49,199.2,199.47,20120.0,186.1071,186.2939,186.0231,186.2752,20120.0
2016-11-15 13:10:00,199.48,199.76,199.08,199.29,36057.0,186.2845,186.546,185.911,186.1071,36057.0
2016-11-15 13:20:00,199.07,199.56,198.86,199.35,20150.0,185.9017,186.3593,185.7056,186.1631,20150.0
2016-11-15 13:30:00,199.42,199.47,199.08,199.11,10053.0,186.2285,186.2752,185.911,185.939,10053.0
2016-11-15 13:40:00,199.09,199.37,199.07,199.37,11200.0,185.9203,186.1818,185.9017,186.1818,11200.0
2016-11-15 13:50:00,199.42,199.62,199.34,199.48,12810.0,186.2285,186.4153,186.1538,186.2845,12810.0
2016-11-15 14:00:00,199.5,199.5,199.21,199.28,9304.0,186.3032,186.3032,186.0324,186.0978,9304.0
2016-11-15 14:10:00,199.28,199.29,198.99,199.08,17202.0,186.0978,186.1071,185.827,185.911,17202.0
2016-11-15 14:20:00,199.12,199.57,199.12,199.37,13903.0,185.9484,186.3686,185.9484,186.1818,13903.0
2016-11-15 14:30:00,199.44,199.69,199.36,199.56,16522.0,186.2472,186.4807,186.1725,186.3593,16522.0
2016-11-15 14:40:00,199.56,199.73,199.28,199.37,50004.0,186.3593,186.518,186.0978,186.1818,50004.0
2016-11-15 14:50:00,199.42,199.58,198.88,199.06,19318.0,186.2285,186.3779,185.7242,185.8923,19318.0
2016-11-15 15:00:00,199.08,199.15,198.45,198.74,45045.0,185.911,185.9764,185.3227,185.5935,45045.0
2016-11-15 15:10:00,198.81,198.82,198.32,198.64,45217.0,185.6589,185.6682,185.2013,185.5001,45217.0
2016-11-15 15:20:00,198.7,199.14,198.63,199.13,25093.0,185.5561,185.967,185.4908,185.9577,25093.0
2016-11-15 15:30:00,199.05,199.15,198.55,198.63,71938.0,185.883,185.9764,185.4161,185.4908,71938.0
2016-11-15 15:40:00,198.68,198.7,198.49,198.67,84775.0,185.5375,185.5561,185.36,185.5281,84775.0
2016-11-15 15:50:00,198.68,198.75,198.18,198.75,162747.0,185.5375,185.6028,185.0705,185.6028,162747.0
2016-11-16 09:30:00,198.83,199.77,198.83,199.19,20364.0,185.6775,186.5554,185.6775,186.0137,20364.0
2016-11-16 09:40:00,199.5,199.97,199.19,199.56,47291.0,186.3032,186.7421,186.0137,186.3593,47291.0
2016-11-16 09:50:00,199.62,199.8,198.39,198.39,61820.0,186.4153,186.5834,185.2666,185.2666,61820.0
2016-11-16 10:00:00,198.41,199.7,198.39,199.52,10968.0,185.2853,186.49,185.2666,186.3219,10968.0
2016-11-16 10:10:00,199.54,199.67,199.45,199.51,28041.0,186.3406,186.462,186.2565,186.3126,28041.0
2016-11-16 10:20:00,199.51,199.56,199.36,199.56,7500.0,186.3126,186.3593,186.1725,186.3593,7500.0
2016-11-16 10:30:00,199.48,199.49,199.05,199.07,7400.0,186.2845,186.2939,185.883,185.9017,7400.0
2016-11-16 10:40:00,199.07,199.47,199.03,199.31,10610.0,185.9017,186.2752,185.8643,186.1258,10610.0
2016-11-16 10:50:00,199.28,199.59,199.26,199.43,10700.0,186.0978,186.3873,186.0791,186.2379,10700.0
2016-11-16 11:00:00,199.28,199.67,199.27,199.56,7383.0,186.0978,186.462,186.0884,186.3593,7383.0
2016-11-16 11:10:00,199.59,199.67,199.37,199.57,11402.0,186.3873,186.462,186.1818,186.3686,11402.0
2016-11-16 11:20:00,199.57,199.61,199.35,199.35,5363.0,186.3686,186.4059,186.1631,186.1631,5363.0
2016-11-16 11:30:00,199.38,199.64,199.36,199.36,24355.0,186.1912,186.434,186.1725,186.1725,24355.0
2016-11-16 11:40:00,199.37,199.57,199.28,199.49,11130.0,186.1818,186.3686,186.0978,186.2939,11130.0
2016-11-16 11:50:00,199.54,199.62,199.28,199.48,33156.0,186.3406,186.4153,186.0978,186.2845,33156.0
2016-11-16 12:00:00,199.45,199.59,199.24,199.49,27879.0,186.2565,186.3873,186.0604,186.2939,27879.0
2016-11-16 12:10:00,199.41,199.56,199.38,199.56,24590.0,186.2192,186.3593,186.1912,186.3593,24590.0
2016-11-16 12:20:00,199.55,200.11,199.55,199.93,19542.0,186.3499,186.8729,186.3499,186.7048,19542.0
2016-11-16 12:30:00,199.95,200.17,199.68,200.17,27890.0,186.7235,186.9289,186.4713,186.9289,27890.0
2016-11-16 12:40:00,200.04,200.2,200.01,200.06,11583.0,186.8075,186.9569,186.7795,186.8262,11583.0
2016-11-16 12:50:00,200.11,200.89,200.05,200.89,17046.0,186.8729,187.6013,186.8168,187.6013,17046.0
2016-11-16 13:00:00,200.9,201.12,200.39,200.59,15044.0,187.6106,187.8161,187.1343,187.3211,15044.0
2016-11-16 13:10:00,200.61,200.66,200.3,200.51,6496.0,187.3398,187.3865,187.0503,187.2464,6496.0
2016-11-16 13:20:00,200.51,200.87,200.45,200.78,5056.0,187.2464,187.5826,187.1904,187.4985,5056.0
2016-11-16 13:30:00,200.78,200.92,200.69,200.85,19586.0,187.4985,187.6293,187.4145,187.5639,19586.0
2016-11-16 13:40:00,200.84,200.95,200.41,200.41,20962.0,187.5546,187.6573,187.153,187.153,20962.0
2016-11-16 13:50:00,200.34,200.57,200.26,200.56,3800.0,187.0877,187.3024,187.0129,187.2931,3800.0
2016-11-16 14:00:00,200.52,200.52,200.1,200.3,22305.0,187.2557,187.2557,186.8635,187.0503,22305.0
2016-11-16 14:10:00,200.2,200.55,200.13,200.26,4939.0,186.9569,187.2838,186.8915,187.0129,4939.0
2016-11-16 14:20:00,200.36,200.41,200.24,200.25,5960.0,187.1063,187.153,186.9943,187.0036,5960.0
2016-11-16 14:30:00,200.26,200.43,200.2,200.26,3949.0,187.0129,187.1717,186.9569,187.0129,3949.0
2016-11-16 14:40:00,200.26,200.35,200.15,200.15,7947.0,187.0129,187.097,186.9102,186.9102,7947.0
2016-11-16 14:50:00,200.19,200.51,200.15,200.51,5806.0,186.9476,187.2464,186.9102,187.2464,5806.0
2016-11-16 15:00:00,200.32,200.54,200.24,200.5,12240.0,187.069,187.2744,186.9943,187.2371,12240.0
2016-11-16 15:10:00,200.46,200.66,200.41,200.51,10800.0,187.1997,187.3865,187.153,187.2464,10800.0
2016-11-16 15:20:00,200.51,200.59,200.15,200.15,19469.0,187.2464,187.3211,186.9102,186.9102,19469.0
2016-11-16 15:30:00,200.38,200.47,200.2,200.26,15735.0,187.125,187.2091,186.9569,187.0129,15735.0
2016-11-16 15:40:00,200.26,200.31,200.2,200.26,45223.0,187.0129,187.0596,186.9569,187.0129,45223.0
2016-11-16 15:50:00,200.25,200.37,200.08,200.17,119838.0,187.0036,187.1157,186.8449,186.9289,119838.0
2016-11-17 09:30:00,200.45,201.0,199.65,199.65,15915.0,187.1904,187.704,186.4433,186.4433,15915.0
2016-11-17 09:40:00,200.01,200.5,199.79,200.39,13924.0,186.7795,187.2371,186.574,187.1343,13924.0
2016-11-17 09:50:00,200.65,200.88,200.51,200.67,12436.0,187.3771,187.5919,187.2464,187.3958,12436.0
2016-11-17 10:00:00,200.58,201.11,200.5,200.5,31352.0,187.3118,187.8067,187.2371,187.2371,31352.0
2016-11-17 10:10:00,200.77,201.54,200.5,201.33,16041.0,187.4892,188.2083,187.2371,188.0122,16041.0
2016-11-17 10:20:00,201.38,201.72,201.22,201.6,22425.0,188.0589,188.3764,187.9094,188.2643,22425.0
2016-11-17 10:30:00,201.59,201.87,201.37,201.68,20415.0,188.255,188.5164,188.0495,188.339,20415.0
2016-11-17 10:40:00,201.79,202.11,201.46,201.92,14092.0,188.4417,188.7406,188.1336,188.5631,14092.0
2016-11-17 10:50:00,201.92,201.97,201.43,201.86,16914.0,188.5631,188.6098,188.1056,188.5071,16914.0
2016-11-17 11:00:00,201.83,202.48,201.83,202.4,21833.0,188.4791,189.0861,188.4791,189.0114,21833.0
2016-11-17 11:10:00,202.42,203.51,202.37,203.51,35175.0,189.0301,190.048,188.9834,190.048,35175.0
2016-11-17 11:20:00,203.41,203.67,202.67,202.67,72212.0,189.9546,190.1974,189.2635,189.2635,72212.0
2016-11-17 11:30:00,202.84,203.19,202.16,203.08,44826.0,189.4223,189.7491,188.7873,189.6464,44826.0
2016-11-17 11:40:00,203.06,203.44,202.99,203.34,37323.0,189.6277,189.9826,189.5624,189.8892,37323.0
2016-11-17 11:50:00,203.36,203.95,203.35,203.57,23490.0,189.9079,190.4589,189.8985,190.104,23490.0
2016-11-17 12:00:00,203.61,203.76,203.32,203.34,23950.0,190.1413,190.2814,189.8705,189.8892,23950.0
2016-11-17 12:10:00,203.44,203.64,203.23,203.25,12454.0,189.9826,190.1694,189.7865,189.8052,12454.0
2016-11-17 12:20:00,203.24,203.51,203.23,203.48,12186.0,189.7958,190.048,189.7865,190.0199,12186.0
2016-11-17 12:30:00,203.43,203.48,203.23,203.31,7029.0,189.9733,190.0199,189.7865,189.8612,7029.0
2016-11-17 12:40:00,203.25,203.36,202.78,202.96,31763.0,189.8052,189.9079,189.3663,189.5343,31763.0
2016-11-17 12:50:00,202.97,203.05,202.7,202.78,10155.0,189.5437,189.6184,189.2915,189.3663,10155.0
2016-11-17 13:00:00,202.79,202.99,202.54,202.61,10222.0,189.3756,189.5624,189.1421,189.2075,10222.0
2016-11-17 13:10:00,202.56,202.67,202.16,202.66,10857.0,189.1608,189.2635,188.7873,189.2542,10857.0
2016-11-17 13:20:00,202.56,202.61,202.32,202.61,11079.0,189.1608,189.2075,188.9367,189.2075,11079.0
2016-11-17 13:30:00,202.55,202.79,202.28,202.37,21792.0,189.1515,189.3756,188.8993,188.9834,21792.0
2016-11-17 13:40:00,202.36,202.54,202.28,202.45,8789.0,188.974,189.1421,188.8993,189.0581,8789.0
2016-11-17 13:50:00,202.3,202.43,202.0,202.08,18840.0,188.918,189.0394,188.6378,188.7126,18840.0
2016-11-17 14:00:00,202.14,202.6,202.04,202.46,17131.0,188.7686,189.1982,188.6752,189.0674,17131.0
2016-11-17 14:10:00,202.46,202.77,202.4,202.47,13299.0,189.0674,189.3569,189.0114,189.0768,13299.0
2016-11-17 14:20:00,202.64,202.77,202.3,202.45,13551.0,189.2355,189.3569,188.918,189.0581,13551.0
2016-11-17 14:30:00,202.41,202.41,201.78,202.08,28707.0,189.0207,189.0207,188.4324,188.7126,28707.0
2016-11-17 14:40:00,202.14,202.45,201.74,202.23,17206.0,188.7686,189.0581,188.395,188.8526,17206.0
2016-11-17 14:50:00,202.24,202.66,202.1,202.18,11849.0,188.862,189.2542,188.7312,188.8059,11849.0
2016-11-17 15:00:00,202.23,202.44,201.86,202.04,21916.0,188.8526,189.0487,188.5071,188.6752,21916.0
2016-11-17 15:10:00,202.04,202.18,201.84,201.86,27736.0,188.6752,188.8059,188.4884,188.5071,27736.0
2016-11-17 15:20:00,201.88,201.95,201.44,201.8,42903.0,188.5258,188.5912,188.1149,188.4511,42903.0
2016-11-17 15:30:00,201.75,201.96,201.54,201.88,39242.0,188.4044,188.6005,188.2083,188.5258,39242.0
2016-11-17 15:40:00,201.91,201.98,201.43,201.86,57375.0,188.5538,188.6192,188.1056,188.5071,57375.0
2016-11-17 15:50:00,201.92,202.4,201.66,202.13,148439.0,188.5631,189.0114,188.3203,188.7592,148439.0
2016-11-18 09:30:00,201.99,201.99,200.15,200.35,42298.0,188.6285,188.6285,186.9102,187.097,42298.0
2016-11-18 09:40:00,200.45,202.4,200.2,202.0,15801.0,187.1904,189.0114,186.9569,188.6378,15801.0
2016-11-18 09:50:00,201.82,201.92,201.11,201.28,8995.0,188.4698,188.5631,187.8067,187.9655,8995.0
2016-11-18 10:00:00,201.29,201.52,201.16,201.51,5600.0,187.9748,188.1896,187.8534,188.1803,5600.0
2016-11-18 10:10:00,201.48,202.0,201.33,202.0,9900.0,188.1522,188.6378,188.0122,188.6378,9900.0
2016-11-18 10:20:00,201.99,202.04,201.43,201.61,11938.0,188.6285,188.6752,188.1056,188.2736,11938.0
2016-11-18 10:30:00,201.58,201.59,201.14,201.31,11645.0,188.2456,188.255,187.8347,187.9935,11645.0
2016-11-18 10:40:00,201.26,201.36,201.06,201.15,11135.0,187.9468,188.0402,187.76,187.8441,11135.0
2016-11-18 10:50:00,201.15,201.25,200.93,201.1,13380.0,187.8441,187.9375,187.6386,187.7974,13380.0
2016-11-18 11:00:00,201.11,201.33,200.86,201.01,24067.0,187.8067,188.0122,187.5733,187.7133,24067.0
2016-11-18 11:10:00,200.93,201.32,200.84,201.02,11264.0,187.6386,188.0028,187.5546,187.7227,11264.0
2016-11-18 11:20:00,201.0,201.06,200.7,200.93,10390.0,187.704,187.76,187.4238,187.6386,10390.0
2016-11-18 11:30:00,201.07,201.07,200.62,200.77,10300.0,187.7694,187.7694,187.3491,187.4892,10300.0
2016-11-18 11:40:00,200.79,201.12,200.79,201.08,8054.0,187.5079,187.8161,187.5079,187.7787,8054.0
2016-11-18 11:50:00,201.1,201.13,200.58,200.75,8725.0,187.7974,187.8254,187.3118,187.4705,8725.0
2016-11-18 12:00:00,200.76,201.0,200.58,200.7,11763.0,187.4799,187.704,187.3118,187.4238,11763.0
2016-11-18 12:10:00,200.74,200.79,200.32,200.32,16582.0,187.4612,187.5079,187.069,187.069,16582.0
2016-11-18 12:20:00,200.31,200.95,200.31,200.95,11901.0,187.0596,187.6573,187.0596,187.6573,11901.0
2016-11-18 12:30:00,200.81,201.09,200.81,201.09,8860.0,187.5266,187.788,187.5266,187.788,8860.0
2016-11-18 12:40:00,201.02,201.06,200.65,200.94,8222.0,187.7227,187.76,187.3771,187.648,8222.0
2016-11-18 12:50:00,200.99,201.02,200.76,200.91,8903.0,187.6947,187.7227,187.4799,187.6199,8903.0
2016-11-18 13:00:00,200.88,201.01,200.71,200.89,14454.0,187.5919,187.7133,187.4332,187.6013,14454.0
2016-11-18 13:10:00,200.89,200.89,200.75,200.8,6401.0,187.6013,187.6013,187.4705,187.5172,6401.0
2016-11-18 13:20:00,200.82,200.95,200.76,200.87,5262.0,187.5359,187.6573,187.4799,187.5826,5262.0
2016-11-18 13:30:00,200.94,200.96,200.55,200.69,18150.0,187.648,187.6666,187.2838,187.4145,18150.0
2016-11-18 13:40:00,200.73,200.91,200.55,200.87,5300.0,187.4519,187.6199,187.2838,187.5826,5300.0
2016-11-18 13:50:00,200.93,201.03,200.86,200.95,18133.0,187.6386,187.732,187.5733,187.6573,18133.0
2016-11-18 14:00:00,200.97,201.03,200.74,200.8,12650.0,187.676,187.732,187.4612,187.5172,12650.0
2016-11-18 14:10:00,200.86,200.88,200.53,200.53,23959.0,187.5733,187.5919,187.2651,187.2651,23959.0
2016-11-18 14:20:00,200.59,200.59,200.38,200.41,10260.0,187.3211,187.3211,187.125,187.153,10260.0
2016-11-18 14:30:00,200.44,200.5,200.32,200.46,16672.0,187.181,187.2371,187.069,187.1997,16672.0
2016-11-18 14:40:00,200.45,200.46,200.3,200.4,17355.0,187.1904,187.1997,187.0503,187.1437,17355.0
2016-11-18 14:50:00,200.41,200.46,200.29,200.36,16016.0,187.153,187.1997,187.041,187.1063,16016.0
2016-11-18 15:00:00,200.37,200.47,200.01,200.3,18213.0,187.1157,187.2091,186.7795,187.0503,18213.0
2016-11-18 15:10:00,200.3,200.52,200.12,200.34,38543.0,187.0503,187.2557,186.8822,187.0877,38543.0
2016-11-18 15:20:00,200.45,200.54,200.41,200.49,9875.0,187.1904,187.2744,187.153,187.2277,9875.0
2016-11-18 15:30:00,200.49,200.91,200.49,200.84,32763.0,187.2277,187.6199,187.2277,187.5546,32763.0
2016-11-18 15:40:00,200.82,200.87,200.16,200.32,50670.0,187.5359,187.5826,186.9196,187.069,50670.0
2016-11-18 15:50:00,200.32,200.34,199.96,200.16,105730.0,187.069,187.0877,186.7328,186.9196,105730.0
2016-11-21 09:30:00,199.52,200.99,199.52,200.85,25352.0,186.3219,187.6947,186.3219,187.5639,25352.0
2016-11-21 09:40:00,200.8,200.88,200.49,200.75,22881.0,187.5172,187.5919,187.2277,187.4705,22881.0
2016-11-21 09:50:00,200.89,201.3,200.62,201.3,12482.0,187.6013,187.9842,187.3491,187.9842,12482.0
2016-11-21 10:00:00,201.16,201.91,200.82,201.55,51144.0,187.8534,188.5538,187.5359,188.2176,51144.0
2016-11-21 10:10:00,201.56,201.72,201.4,201.49,18100.0,188.227,188.3764,188.0775,188.1616,18100.0
2016-11-21 10:20:00,201.48,201.54,201.24,201.43,19351.0,188.1522,188.2083,187.9281,188.1056,19351.0
2016-11-21 10:30:00,201.43,201.64,201.26,201.52,20578.0,188.1056,188.3017,187.9468,188.1896,20578.0
2016-11-21 10:40:00,201.52,201.6,201.26,201.52,12063.0,188.1896,188.2643,187.9468,188.1896,12063.0
2016-11-21 10:50:00,201.56,201.63,201.15,201.44,28704.0,188.227,188.2923,187.8441,188.1149,28704.0
2016-11-21 11:00:00,201.43,201.63,201.23,201.29,18590.0,188.1056,188.2923,187.9188,187.9748,18590.0
2016-11-21 11:10:00,201.22,201.39,200.8,201.39,19209.0,187.9094,188.0682,187.5172,188.0682,19209.0
2016-11-21 11:20:00,201.29,201.33,201.03,201.33,11499.0,187.9748,188.0122,187.732,188.0122,11499.0
2016-11-21 11:30:00,201.33,201.47,201.11,201.24,16641.0,188.0122,188.1429,187.8067,187.9281,16641.0
2016-11-21 11:40:00,201.25,201.25,200.9,201.09,10849.0,187.9375,187.9375,187.6106,187.788,10849.0
2016-11-21 11:50:00,201.06,201.37,201.0,201.37,16430.0,187.76,188.0495,187.704,188.0495,16430.0
2016-11-21 12:00:00,201.31,201.38,201.11,201.11,15500.0,187.9935,188.0589,187.8067,187.8067,15500.0
2016-11-21 12:10:00,201.11,201.11,200.81,200.86,10639.0,187.8067,187.8067,187.5266,187.5733,10639.0
2016-11-21 12:20:00,200.86,200.98,200.49,200.76,17523.0,187.5733,187.6853,187.2277,187.4799,17523.0
2016-11-21 12:30:00,200.83,201.0,200.7,200.91,15492.0,187.5452,187.704,187.4238,187.6199,15492.0
2016-11-21 12:40:00,200.91,201.02,200.66,200.68,55131.0,187.6199,187.7227,187.3865,187.4052,55131.0
2016-11-21 12:50:00,200.66,200.86,200.59,200.71,20357.0,187.3865,187.5733,187.3211,187.4332,20357.0
2016-11-21 13:00:00,200.72,201.9,200.65,201.9,21596.0,187.4425,188.5445,187.3771,188.5445,21596.0
2016-11-21 13:10:00,201.76,201.82,201.12,201.44,17841.0,188.4137,188.4698,187.8161,188.1149,17841.0
2016-11-21 13:20:00,201.43,201.6,201.34,201.41,20697.0,188.1056,188.2643,188.0215,188.0869,20697.0
2016-11-21 13:30:00,201.42,201.53,201.08,201.29,18911.0,188.0962,188.1989,187.7787,187.9748,18911.0
2016-11-21 13:40:00,201.32,201.57,201.13,201.33,25344.0,188.0028,188.2363,187.8254,188.0122,25344.0
2016-11-21 13:50:00,201.36,201.45,201.12,201.39,9783.0,188.0402,188.1242,187.8161,188.0682,9783.0
2016-11-21 14:00:00,201.41,201.42,200.95,201.21,17794.0,188.0869,188.0962,187.6573,187.9001,17794.0
2016-11-21 14:10:00,201.25,201.25,200.79,200.84,7263.0,187.9375,187.9375,187.5079,187.5546,7263.0
2016-11-21 14:20:00,200.93,201.04,200.74,201.01,13300.0,187.6386,187.7413,187.4612,187.7133,13300.0
2016-11-21 14:30:00,201.06,201.4,201.04,201.27,28047.0,187.76,188.0775,187.7413,187.9561,28047.0
2016-11-21 14:40:00,201.24,201.26,201.07,201.09,10213.0,187.9281,187.9468,187.7694,187.788,10213.0
2016-11-21 14:50:00,201.1,201.14,200.86,200.94,26236.0,187.7974,187.8347,187.5733,187.648,26236.0
2016-11-21 15:00:00,200.96,201.15,200.83,200.97,7169.0,187.6666,187.8441,187.5452,187.676,7169.0
2016-11-21 15:10:00,201.0,201.26,200.97,201.08,13394.0,187.704,187.9468,187.676,187.7787,13394.0
2016-11-21 15:20:00,201.11,201.11,200.56,200.69,19387.0,187.8067,187.8067,187.2931,187.4145,19387.0
2016-11-21 15:30:00,200.72,200.81,200.0,200.62,38336.0,187.4425,187.5266,186.7701,187.3491,38336.0
2016-11-21 15:40:00,200.62,200.66,199.82,200.19,57928.0,187.3491,187.3865,186.6021,186.9476,57928.0
2016-11-21 15:50:00,200.24,200.3,199.79,200.0,59813.0,186.9943,187.0503,186.574,186.7701,59813.0
2016-11-22 09:30:00,200.13,201.68,199.18,201.04,19774.0,186.8915,188.339,186.0044,187.7413,19774.0
2016-11-22 09:40:00,201.45,201.51,200.35,200.87,22835.0,188.1242,188.1803,187.097,187.5826,22835.0
2016-11-22 09:50:00,200.98,201.2,200.37,200.62,26900.0,187.6853,187.8908,187.1157,187.3491,26900.0
2016-11-22 10:00:00,200.64,201.02,200.45,200.46,15532.0,187.3678,187.7227,187.1904,187.1997,15532.0
2016-11-22 10:10:00,200.6,200.74,200.18,200.18,12463.0,187.3305,187.4612,186.9382,186.9382,12463.0
2016-11-22 10:20:00,200.2,200.82,200.0,200.66,10400.0,186.9569,187.5359,186.7701,187.3865,10400.0
2016-11-22 10:30:00,200.83,200.94,200.64,200.75,11596.0,187.5452,187.648,187.3678,187.4705,11596.0
2016-11-22 10:40:00,200.78,200.91,200.6,200.91,7521.0,187.4985,187.6199,187.3305,187.6199,7521.0
2016-11-22 10:50:00,200.74,200.75,200.02,200.13,50576.0,187.4612,187.4705,186.7888,186.8915,50576.0
2016-11-22 11:00:00,200.21,200.75,200.21,200.51,55025.0,186.9663,187.4705,186.9663,187.2464,55025.0
2016-11-22 11:10:00,200.51,201.15,200.48,201.15,28191.0,187.2464,187.8441,187.2184,187.8441,28191.0
2016-11-22 11:20:00,201.17,203.05,201.17,202.72,52945.0,187.8628,189.6184,187.8628,189.3102,52945.0
2016-11-22 11:30:00,202.74,202.74,202.22,202.66,11602.0,189.3289,189.3289,188.8433,189.2542,11602.0
2016-11-22 11:40:00,202.64,203.13,202.49,202.97,19133.0,189.2355,189.6931,189.0954,189.5437,19133.0
2016-11-22 11:50:00,202.82,203.03,202.75,202.8,13800.0,189.4036,189.5997,189.3382,189.3849,13800.0
2016-11-22 12:00:00,202.81,203.14,202.62,202.94,42834.0,189.3943,189.7024,189.2168,189.5157,42834.0
2016-11-22 12:10:00,202.8,203.46,202.59,202.75,24434.0,189.3849,190.0013,189.1888,189.3382,24434.0
2016-11-22 12:20:00,202.76,202.9,202.63,202.83,23367.0,189.3476,189.4783,189.2262,189.4129,23367.0
2016-11-22 12:30:00,202.84,202.86,202.56,202.74,17320.0,189.4223,189.441,189.1608,189.3289,17320.0
2016-11-22 12:40:00,202.78,203.04,202.73,202.94,12023.0,189.3663,189.6091,189.3196,189.5157,12023.0
2016-11-22 12:50:00,202.93,203.5,202.86,203.25,26285.0,189.5063,190.0386,189.441,189.8052,26285.0
2016-11-22 13:00:00,203.11,203.13,202.87,203.0,23664.0,189.6744,189.6931,189.4503,189.5717,23664.0
2016-11-22 13:10:00,203.0,203.26,202.93,203.01,42860.0,189.5717,189.8145,189.5063,189.581,42860.0
2016-11-22 13:20:00,203.02,203.21,202.91,203.0,13804.0,189.5904,189.7678,189.4877,189.5717,13804.0
2016-11-22 13:30:00,203.05,203.51,202.94,203.27,44221.0,189.6184,190.048,189.5157,189.8238,44221.0
2016-11-22 13:40:00,203.23,203.4,203.08,203.14,25001.0,189.7865,189.9452,189.6464,189.7024,25001.0
2016-11-22 13:50:00,203.15,203.4,202.95,203.0,39454.0,189.7118,189.9452,189.525,189.5717,39454.0
2016-11-22 14:00:00,202.98,203.1,202.88,203.03,25007.0,189.553,189.6651,189.4596,189.5997,25007.0
2016-11-22 14:10:00,203.02,203.34,202.94,203.24,27003.0,189.5904,189.8892,189.5157,189.7958,27003.0
2016-11-22 14:20:00,203.23,203.31,202.79,202.87,30776.0,189.7865,189.8612,189.3756,189.4503,30776.0
2016-11-22 14:30:00,202.89,203.46,202.84,203.24,44546.0,189.469,190.0013,189.4223,189.7958,44546.0
2016-11-22 14:40:00,203.15,204.29,203.09,203.85,37312.0,189.7118,190.7764,189.6557,190.3655,37312.0
2016-11-22 14:50:00,203.92,204.16,203.78,203.97,24642.0,190.4308,190.655,190.3001,190.4775,24642.0
2016-11-22 15:00:00,203.97,204.56,203.76,204.55,38557.0,190.4775,191.0285,190.2814,191.0192,38557.0
2016-11-22 15:10:00,204.54,204.91,204.34,204.54,24001.0,191.0098,191.3554,190.8231,191.0098,24001.0
2016-11-22 15:20:00,204.44,205.14,204.4,204.78,109436.0,190.9164,191.5701,190.8791,191.234,109436.0
2016-11-22 15:30:00,204.67,205.37,204.67,205.37,61735.0,191.1312,191.7849,191.1312,191.7849,61735.0
2016-11-22 15:40:00,205.38,205.49,204.98,205.23,86695.0,191.7943,191.897,191.4207,191.6542,86695.0
2016-11-22 15:50:00,205.21,205.91,205.2,205.7,171309.0,191.6355,192.2892,191.6262,192.0931,171309.0
2016-11-23 09:30:00,206.66,206.66,205.0,205.41,30774.0,192.9896,192.9896,191.4394,191.8223,30774.0
2016-11-23 09:40:00,205.41,205.65,205.0,205.25,23126.0,191.8223,192.0464,191.4394,191.6729,23126.0
2016-11-23 09:50:00,205.28,205.28,204.08,204.1,25502.0,191.7009,191.7009,190.5803,190.5989,25502.0
2016-11-23 10:00:00,204.03,204.61,203.24,204.37,86320.0,190.5336,191.0752,189.7958,190.8511,86320.0
2016-11-23 10:10:00,204.38,205.48,204.37,205.27,39801.0,190.8604,191.8876,190.8511,191.6915,39801.0
2016-11-23 10:20:00,205.28,205.87,205.2,205.76,42225.0,191.7009,192.2518,191.6262,192.1491,42225.0
2016-11-23 10:30:00,205.77,206.33,204.81,204.85,38388.0,192.1585,192.6814,191.262,191.2993,38388.0
2016-11-23 10:40:00,204.85,205.39,204.76,205.22,11881.0,191.2993,191.8036,191.2153,191.6448,11881.0
2016-11-23 10:50:00,205.16,205.44,205.07,205.38,14592.0,191.5888,191.8503,191.5048,191.7943,14592.0
2016-11-23 11:00:00,205.31,205.49,205.23,205.31,16829.0,191.7289,191.897,191.6542,191.7289,16829.0
2016-11-23 11:10:00,205.27,205.4,205.04,205.21,33259.0,191.6915,191.8129,191.4768,191.6355,33259.0
2016-11-23 11:20:00,205.12,205.35,205.1,205.25,42096.0,191.5515,191.7662,191.5328,191.6729,42096.0
2016-11-23 11:30:00,205.25,205.63,205.19,205.48,16515.0,191.6729,192.0277,191.6168,191.8876,16515.0
2016-11-23 11:40:00,205.55,206.05,205.55,206.05,21604.0,191.953,192.4199,191.953,192.4199,21604.0
2016-11-23 11:50:00,206.05,206.35,205.89,206.12,47820.0,192.4199,192.7001,192.2705,192.4853,47820.0
2016-11-23 12:00:00,206.13,207.33,206.13,206.47,62696.0,192.4947,193.6153,192.4947,192.8122,62696.0
2016-11-23 12:10:00,206.47,206.57,205.72,206.2,31315.0,192.8122,192.9055,192.1118,192.56,31315.0
2016-11-23 12:20:00,206.14,206.46,205.97,206.14,19592.0,192.504,192.8028,192.3452,192.504,19592.0
2016-11-23 12:30:00,206.14,206.36,205.89,206.27,19557.0,192.504,192.7094,192.2705,192.6254,19557.0
2016-11-23 12:40:00,206.18,206.37,205.89,205.89,11179.0,192.5413,192.7188,192.2705,192.2705,11179.0
2016-11-23 12:50:00,205.93,206.29,205.91,205.99,11025.0,192.3079,192.6441,192.2892,192.3639,11025.0
2016-11-23 13:00:00,206.0,206.79,205.96,206.69,11991.0,192.3732,193.111,192.3359,193.0176,11991.0
2016-11-23 13:10:00,206.71,207.28,206.63,207.11,15866.0,193.0363,193.5686,192.9616,193.4098,15866.0
2016-11-23 13:20:00,207.05,207.48,206.95,207.26,27882.0,193.3538,193.7553,193.2604,193.5499,27882.0
2016-11-23 13:30:00,207.33,207.88,207.09,207.56,73547.0,193.6153,194.1289,193.3911,193.8301,73547.0
2016-11-23 13:40:00,207.49,208.23,207.38,207.52,74815.0,193.7647,194.4557,193.662,193.7927,74815.0
2016-11-23 13:50:00,207.56,207.63,207.22,207.47,17985.0,193.8301,193.8954,193.5125,193.746,17985.0
2016-11-23 14:00:00,207.64,207.72,207.36,207.59,16505.0,193.9048,193.9795,193.6433,193.8581,16505.0
2016-11-23 14:10:00,207.58,208.25,207.46,208.07,33676.0,193.8487,194.4744,193.7367,194.3063,33676.0
2016-11-23 14:20:00,208.02,208.14,207.36,207.94,134558.0,194.2596,194.3717,193.6433,194.1849,134558.0
2016-11-23 14:30:00,207.93,208.01,207.38,207.47,23212.0,194.1756,194.2503,193.662,193.746,23212.0
2016-11-23 14:40:00,207.4,207.4,206.89,207.16,22243.0,193.6806,193.6806,193.2044,193.4565,22243.0
2016-11-23 14:50:00,207.13,207.37,206.85,207.27,20916.0,193.4285,193.6526,193.167,193.5592,20916.0
2016-11-23 15:00:00,207.28,207.5,207.12,207.2,19913.0,193.5686,193.774,193.4192,193.4939,19913.0
2016-11-23 15:10:00,207.17,207.89,206.86,207.81,97433.0,193.4659,194.1382,193.1764,194.0635,97433.0
2016-11-23 15:20:00,207.87,208.11,207.8,208.03,35274.0,194.1196,194.3437,194.0542,194.269,35274.0
2016-11-23 15:30:00,208.03,208.07,207.47,207.96,32740.0,194.269,194.3063,193.746,194.2036,32740.0
2016-11-23 15:40:00,207.95,208.21,207.49,207.84,61779.0,194.1943,194.4371,193.7647,194.0915,61779.0
2016-11-23 15:50:00,207.78,207.88,207.02,207.76,89113.0,194.0355,194.1289,193.3258,194.0168,89113.0
2016-11-25 09:30:00,208.68,208.72,207.4,208.35,10809.0,194.876,194.9133,193.6806,194.5678,10809.0
2016-11-25 09:40:00,208.32,208.49,207.83,208.49,24352.0,194.5398,194.6985,194.0822,194.6985,24352.0
2016-11-25 09:50:00,208.34,208.81,208.31,208.5,25897.0,194.5585,194.9974,194.5304,194.7079,25897.0
2016-11-25 10:00:00,208.49,208.51,207.91,208.45,22432.0,194.6985,194.7172,194.1569,194.6612,22432.0
2016-11-25 10:10:00,208.59,208.77,207.93,208.12,19714.0,194.7919,194.96,194.1756,194.353,19714.0
2016-11-25 10:20:00,208.13,209.18,207.99,208.87,27623.0,194.3624,195.3429,194.2316,195.0534,27623.0
2016-11-25 10:30:00,208.68,210.3,208.68,209.85,47726.0,194.876,196.3888,194.876,195.9686,47726.0
2016-11-25 10:40:00,209.56,209.78,207.89,208.32,17562.0,195.6978,195.9032,194.1382,194.5398,17562.0
2016-11-25 10:50:00,208.31,208.34,207.78,207.98,35429.0,194.5304,194.5585,194.0355,194.2223,35429.0
2016-11-25 11:00:00,207.99,208.11,207.87,207.87,7200.0,194.2316,194.3437,194.1196,194.1196,7200.0
2016-11-25 11:10:00,207.93,208.24,207.93,208.17,10455.0,194.1756,194.4651,194.1756,194.3997,10455.0
2016-11-25 11:20:00,208.0,208.12,207.73,207.91,4893.0,194.241,194.353,193.9888,194.1569,4893.0
2016-11-25 11:30:00,207.94,208.19,207.84,208.04,6498.0,194.1849,194.4184,194.0915,194.2783,6498.0
2016-11-25 11:40:00,207.95,208.32,207.92,208.09,8456.0,194.1943,194.5398,194.1662,194.325,8456.0
2016-11-25 11:50:00,207.95,209.46,207.78,208.92,20518.0,194.1943,195.6044,194.0355,195.1001,20518.0
2016-11-25 12:00:00,208.8,208.92,207.94,208.19,11283.0,194.988,195.1001,194.1849,194.4184,11283.0
2016-11-25 12:10:00,208.14,208.17,207.94,207.94,5246.0,194.3717,194.3997,194.1849,194.1849,5246.0
2016-11-25 12:20:00,208.0,208.57,207.94,208.48,19113.0,194.241,194.7732,194.1849,194.6892,19113.0
2016-11-25 12:30:00,208.41,208.61,208.15,208.34,17688.0,194.6238,194.8106,194.381,194.5585,17688.0
2016-11-25 12:40:00,208.23,208.34,207.75,207.99,23866.0,194.4557,194.5585,194.0075,194.2316,23866.0
2016-11-25 12:50:00,207.99,208.21,207.85,207.88,44068.0,194.2316,194.4371,194.1009,194.1289,44068.0
2016-11-28 09:30:00,207.99,208.57,207.41,208.04,33141.0,194.2316,194.7732,193.69,194.2783,33141.0
2016-11-28 09:40:00,208.07,208.27,207.72,208.12,21392.0,194.3063,194.4931,193.9795,194.353,21392.0
2016-11-28 09:50:00,208.12,208.31,207.7,207.8,26234.0,194.353,194.5304,193.9608,194.0542,26234.0
2016-11-28 10:00:00,207.85,208.2,207.66,208.06,48919.0,194.1009,194.4277,193.9234,194.297,48919.0
2016-11-28 10:10:00,208.11,208.17,207.82,207.83,27616.0,194.3437,194.3997,194.0729,194.0822,27616.0
2016-11-28 10:20:00,207.86,207.9,207.5,207.55,22121.0,194.1102,194.1476,193.774,193.8207,22121.0
2016-11-28 10:30:00,207.55,207.71,207.36,207.37,47522.0,193.8207,193.9701,193.6433,193.6526,47522.0
2016-11-28 10:40:00,207.37,207.46,206.82,207.38,52430.0,193.6526,193.7367,193.139,193.662,52430.0
2016-11-28 10:50:00,207.38,207.44,207.14,207.3,60420.0,193.662,193.718,193.4378,193.5873,60420.0
2016-11-28 11:00:00,207.32,207.72,207.31,207.64,48642.0,193.6059,193.9795,193.5966,193.9048,48642.0
2016-11-28 11:10:00,207.69,207.94,207.6,207.8,50972.0,193.9515,194.1849,193.8674,194.0542,50972.0
2016-11-28 11:20:00,207.83,208.08,207.64,207.76,59939.0,194.0822,194.3157,193.9048,194.0168,59939.0
2016-11-28 11:30:00,207.84,207.84,207.51,207.58,23461.0,194.0915,194.0915,193.7834,193.8487,23461.0
2016-11-28 11:40:00,207.59,207.61,207.41,207.41,24842.0,193.8581,193.8767,193.69,193.69,24842.0
2016-11-28 11:50:00,207.45,207.71,207.37,207.52,27328.0,193.7273,193.9701,193.6526,193.7927,27328.0
2016-11-28 12:00:00,207.69,207.84,207.53,207.63,13835.0,193.9515,194.0915,193.802,193.8954,13835.0
2016-11-28 12:10:00,207.63,208.0,207.63,208.0,8500.0,193.8954,194.241,193.8954,194.241,8500.0
2016-11-28 12:20:00,207.98,208.42,207.93,208.15,32288.0,194.2223,194.6332,194.1756,194.381,32288.0
2016-11-28 12:30:00,208.21,208.21,207.9,208.15,30016.0,194.4371,194.4371,194.1476,194.381,30016.0
2016-11-28 12:40:00,208.2,208.21,208.0,208.03,9900.0,194.4277,194.4371,194.241,194.269,9900.0
2016-11-28 12:50:00,208.02,208.2,208.01,208.07,9438.0,194.2596,194.4277,194.2503,194.3063,9438.0
2016-11-28 13:00:00,208.08,208.15,207.9,208.06,22959.0,194.3157,194.381,194.1476,194.297,22959.0
2016-11-28 13:10:00,208.12,208.18,207.99,208.04,18431.0,194.353,194.409,194.2316,194.2783,18431.0
2016-11-28 13:20:00,208.04,208.34,207.98,208.21,50233.0,194.2783,194.5585,194.2223,194.4371,50233.0
2016-11-28 13:30:00,208.24,208.24,208.0,208.14,13355.0,194.4651,194.4651,194.241,194.3717,13355.0
2016-11-28 13:40:00,208.1,208.17,207.89,207.97,11201.0,194.3343,194.3997,194.1382,194.2129,11201.0
2016-11-28 13:50:00,208.02,208.08,207.94,207.98,16103.0,194.2596,194.3157,194.1849,194.2223,16103.0
2016-11-28 14:00:00,208.0,208.1,207.89,208.06,18007.0,194.241,194.3343,194.1382,194.297,18007.0
2016-11-28 14:10:00,208.04,208.22,207.97,208.08,25606.0,194.2783,194.4464,194.2129,194.3157,25606.0
2016-11-28 14:20:00,208.07,208.14,207.88,207.96,56405.0,194.3063,194.3717,194.1289,194.2036,56405.0
2016-11-28 14:30:00,207.96,208.09,207.91,208.05,28971.0,194.2036,194.325,194.1569,194.2876,28971.0
2016-11-28 14:40:00,208.08,208.6,208.03,208.3,57619.0,194.3157,194.8013,194.269,194.5211,57619.0
2016-11-28 14:50:00,208.3,208.43,208.09,208.23,117840.0,194.5211,194.6425,194.325,194.4557,117840.0
2016-11-28 15:00:00,208.19,208.19,207.89,208.12,51232.0,194.4184,194.4184,194.1382,194.353,51232.0
2016-11-28 15:10:00,208.12,208.12,207.55,207.69,29274.0,194.353,194.353,193.8207,193.9515,29274.0
2016-11-28 15:20:00,207.74,207.8,207.6,207.67,23020.0,193.9981,194.0542,193.8674,193.9328,23020.0
2016-11-28 15:30:00,207.64,207.71,207.23,207.59,47476.0,193.9048,193.9701,193.5219,193.8581,47476.0
2016-11-28 15:40:00,207.52,208.15,207.47,208.08,46987.0,193.7927,194.381,193.746,194.3157,46987.0
2016-11-28 15:50:00,208.09,208.24,208.02,208.05,59208.0,194.325,194.4651,194.2596,194.2876,59208.0
2016-11-29 09:30:00,208.71,210.65,208.15,209.8,67799.0,194.904,196.7157,194.381,195.9219,67799.0
2016-11-29 09:40:00,209.86,210.21,209.2,209.88,42189.0,195.9779,196.3048,195.3616,195.9966,42189.0
2016-11-29 09:50:00,209.79,211.57,209.6,211.13,118789.0,195.9125,197.5748,195.7351,197.1639,118789.0
2016-11-29 10:00:00,211.25,211.71,210.46,210.46,73381.0,197.276,197.7055,196.5382,196.5382,73381.0
2016-11-29 10:10:00,210.42,210.89,210.34,210.52,31264.0,196.5009,196.9398,196.4262,196.5943,31264.0
2016-11-29 10:20:00,210.5,210.98,210.48,210.59,55344.0,196.5756,197.0238,196.5569,196.6596,55344.0
2016-11-29 10:30:00,210.73,211.02,210.47,210.97,32748.0,196.7904,197.0612,196.5476,197.0145,32748.0
2016-11-29 10:40:00,210.98,211.23,210.84,211.03,73486.0,197.0238,197.2573,196.8931,197.0705,73486.0
2016-11-29 10:50:00,211.03,211.19,210.73,210.99,22412.0,197.0705,197.2199,196.7904,197.0332,22412.0
2016-11-29 11:00:00,211.0,211.12,210.81,211.01,18737.0,197.0425,197.1546,196.8651,197.0518,18737.0
2016-11-29 11:10:00,211.04,211.28,210.82,211.12,34260.0,197.0799,197.304,196.8744,197.1546,34260.0
2016-11-29 11:20:00,211.17,211.33,211.0,211.18,40958.0,197.2013,197.3507,197.0425,197.2106,40958.0
2016-11-29 11:30:00,211.05,211.15,210.55,210.96,26237.0,197.0892,197.1826,196.6223,197.0051,26237.0
2016-11-29 11:40:00,211.01,211.23,210.89,211.05,39655.0,197.0518,197.2573,196.9398,197.0892,39655.0
2016-11-29 11:50:00,211.07,211.15,210.91,211.06,9960.0,197.1079,197.1826,196.9585,197.0985,9960.0
2016-11-29 12:00:00,210.97,211.14,210.73,211.05,23101.0,197.0145,197.1732,196.7904,197.0892,23101.0
2016-11-29 12:10:00,211.05,211.13,210.98,211.09,10011.0,197.0892,197.1639,197.0238,197.1265,10011.0
2016-11-29 12:20:00,211.08,211.09,210.84,211.04,20666.0,197.1172,197.1265,196.8931,197.0799,20666.0
2016-11-29 12:30:00,210.95,211.02,210.78,210.94,8904.0,196.9958,197.0612,196.8371,196.9865,8904.0
2016-11-29 12:40:00,210.91,211.02,210.58,210.61,26386.0,196.9585,197.0612,196.6503,196.6783,26386.0
2016-11-29 12:50:00,210.61,210.81,210.58,210.81,13173.0,196.6783,196.8651,196.6503,196.8651,13173.0
2016-11-29 13:00:00,210.81,211.15,210.73,210.96,14246.0,196.8651,197.1826,196.7904,197.0051,14246.0
2016-11-29 13:10:00,211.04,211.05,210.74,210.77,6928.0,197.0799,197.0892,196.7997,196.8277,6928.0
2016-11-29 13:20:00,210.78,210.92,210.54,210.54,16873.0,196.8371,196.9678,196.6129,196.6129,16873.0
2016-11-29 13:30:00,210.55,210.77,210.09,210.12,24303.0,196.6223,196.8277,196.1927,196.2207,24303.0
2016-11-29 13:40:00,210.13,210.37,210.02,210.04,17773.0,196.2301,196.4542,196.1273,196.146,17773.0
2016-11-29 13:50:00,210.01,210.19,209.87,210.09,19993.0,196.118,196.2861,195.9873,196.1927,19993.0
2016-11-29 14:00:00,210.12,210.19,209.87,209.87,13597.0,196.2207,196.2861,195.9873,195.9873,13597.0
2016-11-29 14:10:00,209.87,209.94,209.69,209.75,29227.0,195.9873,196.0526,195.8192,195.8752,29227.0
2016-11-29 14:20:00,209.75,209.99,209.72,209.88,11796.0,195.8752,196.0993,195.8472,195.9966,11796.0
2016-11-29 14:30:00,209.93,210.36,209.88,210.06,16040.0,196.0433,196.4448,195.9966,196.1647,16040.0
2016-11-29 14:40:00,210.08,210.43,210.07,210.33,43893.0,196.1834,196.5102,196.174,196.4168,43893.0
2016-11-29 14:50:00,210.23,210.35,210.02,210.2,16064.0,196.3234,196.4355,196.1273,196.2954,16064.0
2016-11-29 15:00:00,210.18,210.54,210.17,210.23,15337.0,196.2767,196.6129,196.2674,196.3234,15337.0
2016-11-29 15:10:00,210.23,210.3,210.07,210.12,9724.0,196.3234,196.3888,196.174,196.2207,9724.0
2016-11-29 15:20:00,210.17,210.37,210.12,210.17,27668.0,196.2674,196.4542,196.2207,196.2674,27668.0
2016-11-29 15:30:00,210.16,210.21,209.98,210.12,22138.0,196.2581,196.3048,196.09,196.2207,22138.0
2016-11-29 15:40:00,210.05,210.26,209.99,210.23,52016.0,196.1553,196.3515,196.0993,196.3234,52016.0
2016-11-29 15:50:00,210.22,210.33,210.12,210.25,105663.0,196.3141,196.4168,196.2207,196.3421,105663.0
2016-11-30 09:30:00,209.65,210.1,208.98,209.47,37311.0,195.7818,196.202,195.1561,195.6137,37311.0
2016-11-30 09:40:00,209.66,210.13,209.2,210.0,50582.0,195.7911,196.2301,195.3616,196.1087,50582.0
2016-11-30 09:50:00,209.85,210.66,208.36,208.74,44975.0,195.9686,196.725,194.5771,194.932,44975.0
2016-11-30 10:00:00,208.88,209.45,208.33,209.23,32657.0,195.0627,195.595,194.5491,195.3896,32657.0
2016-11-30 10:10:00,209.12,209.15,208.47,209.15,7885.0,195.2869,195.3149,194.6799,195.3149,7885.0
2016-11-30 10:20:00,209.3,209.56,208.94,209.38,7309.0,195.455,195.6978,195.1188,195.5297,7309.0
2016-11-30 10:30:00,209.39,210.57,209.29,210.2,24398.0,195.539,196.6409,195.4456,196.2954,24398.0
2016-11-30 10:40:00,210.2,210.42,209.71,209.92,51919.0,196.2954,196.5009,195.8378,196.0339,51919.0
2016-11-30 10:50:00,209.96,210.15,209.63,209.78,44910.0,196.0713,196.2487,195.7631,195.9032,44910.0
2016-11-30 11:00:00,209.78,210.11,209.78,210.04,8850.0,195.9032,196.2114,195.9032,196.146,8850.0
2016-11-30 11:10:00,210.0,210.13,209.94,210.08,11977.0,196.1087,196.2301,196.0526,196.1834,11977.0
2016-11-30 11:20:00,210.23,210.45,209.95,210.2,16575.0,196.3234,196.5289,196.062,196.2954,16575.0
2016-11-30 11:30:00,210.35,210.35,210.03,210.16,12727.0,196.4355,196.4355,196.1367,196.2581,12727.0
2016-11-30 11:40:00,210.15,210.2,210.04,210.2,10000.0,196.2487,196.2954,196.146,196.2954,10000.0
2016-11-30 11:50:00,210.18,210.31,210.05,210.11,24000.0,196.2767,196.3981,196.1553,196.2114,24000.0
2016-11-30 12:00:00,210.13,210.26,209.84,209.95,23536.0,196.2301,196.3515,195.9592,196.062,23536.0
2016-11-30 12:10:00,210.06,210.14,209.79,210.14,4650.0,196.1647,196.2394,195.9125,196.2394,4650.0
2016-11-30 12:20:00,210.02,210.18,209.72,209.88,14231.0,196.1273,196.2767,195.8472,195.9966,14231.0
2016-11-30 12:30:00,209.94,210.02,209.52,209.65,6506.0,196.0526,196.1273,195.6604,195.7818,6506.0
2016-11-30 12:40:00,209.52,209.63,209.08,209.2,22495.0,195.6604,195.7631,195.2495,195.3616,22495.0
2016-11-30 12:50:00,209.32,209.63,209.3,209.58,17629.0,195.4736,195.7631,195.455,195.7164,17629.0
2016-11-30 13:00:00,209.65,210.0,209.52,210.0,27404.0,195.7818,196.1087,195.6604,196.1087,27404.0
2016-11-30 13:10:00,210.07,210.2,210.02,210.17,85008.0,196.174,196.2954,196.1273,196.2674,85008.0
2016-11-30 13:20:00,210.16,211.49,210.13,210.87,41424.0,196.2581,197.5001,196.2301,196.9211,41424.0
2016-11-30 13:30:00,210.89,211.2,210.76,210.8,15804.0,196.9398,197.2293,196.8184,196.8557,15804.0
2016-11-30 13:40:00,210.79,211.16,210.73,210.96,22268.0,196.8464,197.1919,196.7904,197.0051,22268.0
2016-11-30 13:50:00,210.82,211.18,210.8,210.87,22509.0,196.8744,197.2106,196.8557,196.9211,22509.0
2016-11-30 14:00:00,210.84,210.95,210.74,210.93,15425.0,196.8931,196.9958,196.7997,196.9771,15425.0
2016-11-30 14:10:00,210.94,211.07,210.8,210.97,16735.0,196.9865,197.1079,196.8557,197.0145,16735.0
2016-11-30 14:20:00,210.91,211.25,210.9,211.12,14378.0,196.9585,197.276,196.9491,197.1546,14378.0
2016-11-30 14:30:00,211.13,211.19,210.97,211.07,13822.0,197.1639,197.2199,197.0145,197.1079,13822.0
2016-11-30 14:40:00,211.02,211.15,210.9,211.0,7640.0,197.0612,197.1826,196.9491,197.0425,7640.0
2016-11-30 14:50:00,211.05,211.17,210.92,210.99,16383.0,197.0892,197.2013,196.9678,197.0332,16383.0
2016-11-30 15:00:00,210.99,211.06,210.84,210.84,12590.0,197.0332,197.0985,196.8931,196.8931,12590.0
2016-11-30 15:10:00,210.91,211.25,210.76,210.95,30478.0,196.9585,197.276,196.8184,196.9958,30478.0
2016-11-30 15:20:00,211.03,211.19,210.87,210.9,36344.0,197.0705,197.2199,196.9211,196.9491,36344.0
2016-11-30 15:30:00,211.0,212.46,210.99,212.46,44156.0,197.0425,198.4059,197.0332,198.4059,44156.0
2016-11-30 15:40:00,212.47,212.94,211.47,211.95,62450.0,198.4153,198.8542,197.4814,197.9297,62450.0
2016-11-30 15:50:00,211.96,212.9,211.91,212.68,278374.0,197.939,198.8168,197.8923,198.6114,278374.0
2016-12-01 09:30:00,211.93,212.5,211.42,212.33,44914.0,197.911,198.4433,197.4347,198.2845,44914.0
2016-12-01 09:40:00,212.27,214.9,212.27,214.27,76533.0,198.2285,200.6845,198.2285,200.0962,76533.0
2016-12-01 09:50:00,214.26,214.32,211.54,213.26,36364.0,200.0869,200.1429,197.5468,199.153,36364.0
2016-12-01 10:00:00,212.94,212.94,212.14,212.61,58959.0,198.8542,198.8542,198.1071,198.546,58959.0
2016-12-01 10:10:00,212.61,212.97,212.25,212.64,44714.0,198.546,198.8822,198.2098,198.574,44714.0
2016-12-01 10:20:00,212.8,213.04,212.54,212.61,26673.0,198.7234,198.9476,198.4806,198.546,26673.0
2016-12-01 10:30:00,212.5,213.04,212.46,212.78,42704.0,198.4433,198.9476,198.4059,198.7048,42704.0
2016-12-01 10:40:00,212.83,213.0,212.62,212.62,25212.0,198.7514,198.9102,198.5553,198.5553,25212.0
2016-12-01 10:50:00,212.83,213.32,212.65,213.02,32033.0,198.7514,199.209,198.5834,198.9289,32033.0
2016-12-01 11:00:00,213.05,214.21,213.02,213.5,51090.0,198.9569,200.0402,198.9289,199.3771,51090.0
2016-12-01 11:10:00,213.46,213.7,213.31,213.42,23572.0,199.3398,199.5639,199.1997,199.3024,23572.0
2016-12-01 11:20:00,213.35,214.15,213.27,213.62,21032.0,199.2371,199.9841,199.1623,199.4892,21032.0
2016-12-01 11:30:00,213.69,213.93,213.42,213.9,54288.0,199.5546,199.7787,199.3024,199.7507,54288.0
2016-12-01 11:40:00,213.9,215.0,213.89,215.0,61829.0,199.7507,200.7779,199.7413,200.7779,61829.0
2016-12-01 11:50:00,214.98,215.39,214.63,214.81,71860.0,200.7592,201.1421,200.4324,200.6005,71860.0
2016-12-01 12:00:00,214.81,214.89,214.57,214.86,108841.0,200.6005,200.6752,200.3764,200.6472,108841.0
2016-12-01 12:10:00,214.87,215.0,214.44,214.5,44519.0,200.6565,200.7779,200.2549,200.311,44519.0
2016-12-01 12:20:00,214.48,214.5,213.84,214.47,28616.0,200.2923,200.311,199.6946,200.283,28616.0
2016-12-01 12:30:00,214.56,214.98,214.19,214.93,29170.0,200.367,200.7592,200.0215,200.7125,29170.0
2016-12-01 12:40:00,214.93,214.93,214.23,214.37,22762.0,200.7125,200.7125,200.0588,200.1896,22762.0
2016-12-01 12:50:00,214.39,214.77,214.3,214.77,43792.0,200.2083,200.5631,200.1242,200.5631,43792.0
2016-12-01 13:00:00,214.7,214.79,214.35,214.47,25416.0,200.4978,200.5818,200.1709,200.283,25416.0
2016-12-01 13:10:00,214.52,214.59,214.43,214.5,17344.0,200.3297,200.395,200.2456,200.311,17344.0
2016-12-01 13:20:00,214.5,214.55,214.34,214.42,94076.0,200.311,200.3577,200.1616,200.2363,94076.0
2016-12-01 13:30:00,214.45,214.54,214.25,214.31,66983.0,200.2643,200.3483,200.0775,200.1335,66983.0
2016-12-01 13:40:00,214.31,214.45,214.25,214.31,25050.0,200.1335,200.2643,200.0775,200.1335,25050.0
2016-12-01 13:50:00,214.27,214.32,213.36,213.4,35530.0,200.0962,200.1429,199.2464,199.2837,35530.0
2016-12-01 14:00:00,213.4,213.92,213.24,213.53,31885.0,199.2837,199.7693,199.1343,199.4051,31885.0
2016-12-01 14:10:00,213.56,214.1,213.48,213.67,19676.0,199.4332,199.9374,199.3585,199.5359,19676.0
2016-12-01 14:20:00,213.72,214.31,213.64,214.23,25186.0,199.5826,200.1335,199.5079,200.0588,25186.0
2016-12-01 14:30:00,214.25,214.71,214.2,214.56,48452.0,200.0775,200.5071,200.0308,200.367,48452.0
2016-12-01 14:40:00,214.56,214.59,214.03,214.11,15672.0,200.367,200.395,199.8721,199.9468,15672.0
2016-12-01 14:50:00,214.13,214.7,214.09,214.62,46833.0,199.9655,200.4978,199.9281,200.423,46833.0
2016-12-01 15:00:00,214.68,215.2,214.49,215.0,45965.0,200.4791,200.9647,200.3016,200.7779,45965.0
2016-12-01 15:10:00,215.09,216.06,214.98,215.52,59280.0,200.862,201.7678,200.7592,201.2635,59280.0
2016-12-01 15:20:00,215.53,215.76,215.29,215.64,55481.0,201.2728,201.4876,201.0487,201.3756,55481.0
2016-12-01 15:30:00,215.64,215.68,215.1,215.21,74934.0,201.3756,201.4129,200.8713,200.974,74934.0
2016-12-01 15:40:00,215.22,216.23,215.1,216.16,80340.0,200.9834,201.9265,200.8713,201.8612,80340.0
2016-12-01 15:50:00,216.16,216.92,215.95,216.75,174193.0,201.8612,202.5709,201.6651,202.4121,174193.0
2016-12-02 09:30:00,217.0,217.18,215.0,216.58,36391.0,202.6456,202.8137,200.7779,202.2534,36391.0
2016-12-02 09:40:00,216.93,217.8,216.32,216.91,42130.0,202.5802,203.3927,202.0106,202.5616,42130.0
2016-12-02 09:50:00,216.9,216.9,216.12,216.12,19707.0,202.5522,202.5522,201.8238,201.8238,19707.0
2016-12-02 10:00:00,215.87,216.19,215.51,216.07,25355.0,201.5904,201.8892,201.2542,201.7771,25355.0
2016-12-02 10:10:00,215.95,216.07,215.36,215.45,11657.0,201.6651,201.7771,201.1141,201.1981,11657.0
2016-12-02 10:20:00,215.44,216.13,215.39,215.46,23959.0,201.1888,201.8332,201.1421,201.2075,23959.0
2016-12-02 10:30:00,215.31,215.47,214.46,214.5,24740.0,201.0674,201.2168,200.2736,200.311,24740.0
2016-12-02 10:40:00,214.37,214.67,213.8,214.18,37326.0,200.1896,200.4697,199.6573,200.0121,37326.0
2016-12-02 10:50:00,214.16,214.22,213.34,213.76,25910.0,199.9935,200.0495,199.2277,199.6199,25910.0
2016-12-02 11:00:00,213.79,214.77,213.61,214.47,24503.0,199.6479,200.5631,199.4799,200.283,24503.0
2016-12-02 11:10:00,214.41,215.21,214.4,214.98,18603.0,200.2269,200.974,200.2176,200.7592,18603.0
2016-12-02 11:20:00,215.1,215.1,213.48,213.48,17561.0,200.8713,200.8713,199.3585,199.3585,17561.0
2016-12-02 11:30:00,213.61,213.62,212.57,213.19,48998.0,199.4799,199.4892,198.5086,199.0876,48998.0
2016-12-02 11:40:00,213.5,213.98,213.32,213.98,15037.0,199.3771,199.8254,199.209,199.8254,15037.0
2016-12-02 11:50:00,214.0,214.07,213.4,213.4,5353.0,199.8441,199.9094,199.2837,199.2837,5353.0
2016-12-02 12:00:00,213.49,213.9,213.37,213.65,3401.0,199.3678,199.7507,199.2557,199.5172,3401.0
2016-12-02 12:10:00,213.65,213.67,213.22,213.28,7576.0,199.5172,199.5359,199.1157,199.1717,7576.0
2016-12-02 12:20:00,213.3,213.59,213.3,213.5,7218.0,199.1904,199.4612,199.1904,199.3771,7218.0
2016-12-02 12:30:00,213.64,214.3,213.64,213.93,9841.0,199.5079,200.1242,199.5079,199.7787,9841.0
2016-12-02 12:40:00,213.85,214.04,213.85,213.98,4288.0,199.704,199.8814,199.704,199.8254,4288.0
2016-12-02 12:50:00,213.96,214.21,213.86,213.99,9407.0,199.8067,200.0402,199.7133,199.8347,9407.0
2016-12-02 13:00:00,214.05,214.2,213.85,213.86,9334.0,199.8907,200.0308,199.704,199.7133,9334.0
2016-12-02 13:10:00,213.81,214.37,213.6,214.2,11956.0,199.6666,200.1896,199.4705,200.0308,11956.0
2016-12-02 13:20:00,214.34,214.34,213.92,213.92,6090.0,200.1616,200.1616,199.7693,199.7693,6090.0
2016-12-02 13:30:00,213.92,214.08,213.88,213.88,5923.0,199.7693,199.9188,199.732,199.732,5923.0
2016-12-02 13:40:00,213.94,214.23,213.87,214.01,8850.0,199.788,200.0588,199.7227,199.8534,8850.0
2016-12-02 13:50:00,213.99,214.06,213.92,214.0,12801.0,199.8347,199.9001,199.7693,199.8441,12801.0
2016-12-02 14:00:00,214.03,214.14,213.93,214.11,26699.0,199.8721,199.9748,199.7787,199.9468,26699.0
2016-12-02 14:10:00,214.11,214.67,213.9,214.55,15570.0,199.9468,200.4697,199.7507,200.3577,15570.0
2016-12-02 14:20:00,214.47,214.63,213.95,214.11,20769.0,200.283,200.4324,199.7974,199.9468,20769.0
2016-12-02 14:30:00,214.11,215.03,214.11,215.0,11474.0,199.9468,200.8059,199.9468,200.7779,11474.0
2016-12-02 14:40:00,214.97,215.09,214.6,214.61,13057.0,200.7499,200.862,200.4044,200.4137,13057.0
2016-12-02 14:50:00,214.58,214.59,213.99,214.12,22952.0,200.3857,200.395,199.8347,199.9561,22952.0
2016-12-02 15:00:00,214.08,214.11,213.82,213.91,11401.0,199.9188,199.9468,199.676,199.76,11401.0
2016-12-02 15:10:00,213.95,214.05,213.67,213.81,8306.0,199.7974,199.8907,199.5359,199.6666,8306.0
2016-12-02 15:20:00,213.85,213.92,213.6,213.8,12967.0,199.704,199.7693,199.4705,199.6573,12967.0
2016-12-02 15:30:00,213.88,214.2,213.73,214.2,22694.0,199.732,200.0308,199.5919,200.0308,22694.0
2016-12-02 15:40:00,214.19,214.67,213.84,213.9,32324.0,200.0215,200.4697,199.6946,199.7507,32324.0
2016-12-02 15:50:00,213.94,213.98,213.48,213.5,183622.0,199.788,199.8254,199.3585,199.3771,183622.0
2016-12-05 09:30:00,214.0,214.87,211.77,211.84,30509.0,199.8441,200.6565,197.7616,197.8269,30509.0
2016-12-05 09:40:00,212.05,212.06,209.14,210.81,98932.0,198.023,198.0324,195.3055,196.8651,98932.0
2016-12-05 09:50:00,210.85,211.22,209.06,209.19,54270.0,196.9024,197.248,195.2308,195.3522,54270.0
2016-12-05 10:00:00,209.19,210.17,208.76,210.06,80239.0,195.3522,196.2674,194.9507,196.1647,80239.0
2016-12-05 10:10:00,209.87,210.06,208.34,209.11,94755.0,195.9873,196.1647,194.5585,195.2775,94755.0
2016-12-05 10:20:00,209.08,209.18,208.14,208.26,65641.0,195.2495,195.3429,194.3717,194.4838,65641.0
2016-12-05 10:30:00,208.13,208.93,208.0,208.63,49366.0,194.3624,195.1094,194.241,194.8293,49366.0
2016-12-05 10:40:00,208.51,208.81,207.35,207.44,74608.0,194.7172,194.9974,193.6339,193.718,74608.0
2016-12-05 10:50:00,207.43,207.87,206.97,207.2,105392.0,193.7087,194.1196,193.2791,193.4939,105392.0
2016-12-05 11:00:00,207.24,207.42,206.59,206.93,84323.0,193.5312,193.6993,192.9242,193.2417,84323.0
2016-12-05 11:10:00,207.04,207.63,206.89,207.34,85382.0,193.3445,193.8954,193.2044,193.6246,85382.0
2016-12-05 11:20:00,207.53,207.53,206.37,206.41,51355.0,193.802,193.802,192.7188,192.7561,51355.0
2016-12-05 11:30:00,206.42,208.47,206.42,208.33,38496.0,192.7655,194.6799,192.7655,194.5491,38496.0
2016-12-05 11:40:00,208.41,208.41,206.65,206.68,26388.0,194.6238,194.6238,192.9803,193.0083,26388.0
2016-12-05 11:50:00,206.61,206.86,206.5,206.68,24878.0,192.9429,193.1764,192.8402,193.0083,24878.0
2016-12-05 12:00:00,206.64,206.81,206.07,206.14,51063.0,192.9709,193.1297,192.4386,192.504,51063.0
2016-12-05 12:10:00,206.11,206.82,205.66,206.8,47008.0,192.476,193.139,192.0557,193.1203,47008.0
2016-12-05 12:20:00,206.74,206.89,206.34,206.8,24082.0,193.0643,193.2044,192.6908,193.1203,24082.0
2016-12-05 12:30:00,206.8,207.5,206.67,206.67,26148.0,193.1203,193.774,192.9989,192.9989,26148.0
2016-12-05 12:40:00,206.65,206.84,206.28,206.57,26678.0,192.9803,193.1577,192.6347,192.9055,26678.0
2016-12-05 12:50:00,206.55,206.79,206.45,206.72,26780.0,192.8869,193.111,192.7935,193.0456,26780.0
2016-12-05 13:00:00,206.73,206.84,206.08,206.53,33281.0,193.055,193.1577,192.448,192.8682,33281.0
2016-12-05 13:10:00,206.58,206.95,206.5,206.5,32447.0,192.9149,193.2604,192.8402,192.8402,32447.0
2016-12-05 13:20:00,206.56,206.6,205.89,206.0,39089.0,192.8962,192.9336,192.2705,192.3732,39089.0
2016-12-05 13:30:00,206.0,206.27,205.28,205.44,54806.0,192.3732,192.6254,191.7009,191.8503,54806.0
2016-12-05 13:40:00,205.52,206.0,205.43,205.89,46513.0,191.925,192.3732,191.841,192.2705,46513.0
2016-12-05 13:50:00,205.94,206.28,205.32,205.32,39884.0,192.3172,192.6347,191.7382,191.7382,39884.0
2016-12-05 14:00:00,205.36,205.63,204.71,205.52,92782.0,191.7756,192.0277,191.1686,191.925,92782.0
2016-12-05 14:10:00,205.56,207.31,205.29,206.38,86689.0,191.9624,193.5966,191.7102,192.7281,86689.0
2016-12-05 14:20:00,206.49,206.49,205.88,206.0,45056.0,192.8308,192.8308,192.2612,192.3732,45056.0
2016-12-05 14:30:00,205.98,206.2,205.7,205.82,33437.0,192.3546,192.56,192.0931,192.2052,33437.0
2016-12-05 14:40:00,205.8,205.92,205.69,205.75,31274.0,192.1865,192.2985,192.0838,192.1398,31274.0
2016-12-05 14:50:00,205.75,206.11,205.74,206.11,27553.0,192.1398,192.476,192.1304,192.476,27553.0
2016-12-05 15:00:00,206.0,206.09,205.65,205.93,35982.0,192.3732,192.4573,192.0464,192.3079,35982.0
2016-12-05 15:10:00,205.91,206.53,205.87,206.32,35003.0,192.2892,192.8682,192.2518,192.6721,35003.0
2016-12-05 15:20:00,206.35,208.05,206.3,207.77,82814.0,192.7001,194.2876,192.6534,194.0262,82814.0
2016-12-05 15:30:00,207.73,207.96,207.17,207.49,63358.0,193.9888,194.2036,193.4659,193.7647,63358.0
2016-12-05 15:40:00,207.53,208.43,207.41,208.34,89076.0,193.802,194.6425,193.69,194.5585,89076.0
2016-12-05 15:50:00,208.31,209.44,208.3,208.82,316208.0,194.5304,195.5857,194.5211,195.0067,316208.0
2016-12-06 09:30:00,210.01,210.69,209.6,209.6,19610.0,196.118,196.753,195.7351,195.7351,19610.0
2016-12-06 09:40:00,209.9,209.97,208.79,208.79,8579.0,196.0153,196.0806,194.9787,194.9787,8579.0
2016-12-06 09:50:00,208.8,208.8,207.47,207.52,17137.0,194.988,194.988,193.746,193.7927,17137.0
2016-12-06 10:00:00,207.42,207.76,207.0,207.28,10263.0,193.6993,194.0168,193.3071,193.5686,10263.0
2016-12-06 10:10:00,207.46,207.76,206.03,206.14,27701.0,193.7367,194.0168,192.4013,192.504,27701.0
2016-12-06 10:20:00,206.03,206.16,204.3,205.6,133635.0,192.4013,192.5227,190.7857,191.9997,133635.0
2016-12-06 10:30:00,205.61,205.99,205.11,205.28,36241.0,192.009,192.3639,191.5421,191.7009,36241.0
2016-12-06 10:40:00,205.27,205.27,204.52,204.65,41990.0,191.6915,191.6915,190.9912,191.1126,41990.0
2016-12-06 10:50:00,204.64,204.96,203.47,203.47,74660.0,191.1032,191.402,190.0106,190.0106,74660.0
2016-12-06 11:00:00,203.45,204.28,203.0,203.63,129916.0,189.9919,190.767,189.5717,190.16,129916.0
2016-12-06 11:10:00,203.45,203.62,202.51,202.76,83963.0,189.9919,190.1507,189.1141,189.3476,83963.0
2016-12-06 11:20:00,202.64,202.92,202.16,202.38,55215.0,189.2355,189.497,188.7873,188.9927,55215.0
2016-12-06 11:30:00,202.59,204.56,202.49,204.41,80196.0,189.1888,191.0285,189.0954,190.8884,80196.0
2016-12-06 11:40:00,204.58,204.9,203.96,204.1,50438.0,191.0472,191.346,190.4682,190.5989,50438.0
2016-12-06 11:50:00,204.11,204.43,203.84,204.3,37826.0,190.6083,190.9071,190.3561,190.7857,37826.0
2016-12-06 12:00:00,204.17,204.5,204.17,204.4,23190.0,190.6643,190.9725,190.6643,190.8791,23190.0
2016-12-06 12:10:00,204.49,206.33,204.37,205.78,53814.0,190.9631,192.6814,190.8511,192.1678,53814.0
2016-12-06 12:20:00,205.71,205.93,204.58,204.58,29969.0,192.1024,192.3079,191.0472,191.0472,29969.0
2016-12-06 12:30:00,204.62,204.95,204.19,204.75,43899.0,191.0845,191.3927,190.683,191.2059,43899.0
2016-12-06 12:40:00,204.78,205.6,204.77,205.25,16484.0,191.234,191.9997,191.2246,191.6729,16484.0
2016-12-06 12:50:00,205.25,205.34,204.63,204.84,21262.0,191.6729,191.7569,191.0939,191.29,21262.0
2016-12-06 13:00:00,204.85,205.49,204.73,204.73,16996.0,191.2993,191.897,191.1873,191.1873,16996.0
2016-12-06 13:10:00,204.7,204.74,204.08,204.24,36972.0,191.1592,191.1966,190.5803,190.7297,36972.0
2016-12-06 13:20:00,204.3,204.72,203.94,204.72,26892.0,190.7857,191.1779,190.4495,191.1779,26892.0
2016-12-06 13:30:00,204.56,204.84,204.39,204.7,10300.0,191.0285,191.29,190.8697,191.1592,10300.0
2016-12-06 13:40:00,204.81,206.1,204.57,205.88,50736.0,191.262,192.4666,191.0378,192.2612,50736.0
2016-12-06 13:50:00,205.78,205.78,205.31,205.59,34210.0,192.1678,192.1678,191.7289,191.9904,34210.0
2016-12-06 14:00:00,205.5,205.98,205.2,205.91,16054.0,191.9063,192.3546,191.6262,192.2892,16054.0
2016-12-06 14:10:00,205.99,206.78,205.97,206.0,30700.0,192.3639,193.1017,192.3452,192.3732,30700.0
2016-12-06 14:20:00,206.01,206.97,205.97,206.11,30917.0,192.3826,193.2791,192.3452,192.476,30917.0
2016-12-06 14:30:00,206.1,206.8,205.89,205.89,20349.0,192.4666,193.1203,192.2705,192.2705,20349.0
2016-12-06 14:40:00,205.82,206.68,205.76,205.97,30753.0,192.2052,193.0083,192.1491,192.3452,30753.0
2016-12-06 14:50:00,206.05,206.05,205.23,205.29,35591.0,192.4199,192.4199,191.6542,191.7102,35591.0
2016-12-06 15:00:00,205.32,205.39,204.72,204.75,27015.0,191.7382,191.8036,191.1779,191.2059,27015.0
2016-12-06 15:10:00,204.91,204.91,203.72,204.15,24987.0,191.3554,191.3554,190.2441,190.6456,24987.0
2016-12-06 15:20:00,204.42,204.55,203.84,204.46,35992.0,190.8978,191.0192,190.3561,190.9351,35992.0
2016-12-06 15:30:00,204.46,204.8,204.01,204.11,51575.0,190.9351,191.2526,190.5149,190.6083,51575.0
2016-12-06 15:40:00,204.17,204.37,203.58,203.71,73990.0,190.6643,190.8511,190.1133,190.2347,73990.0
2016-12-06 15:50:00,203.76,204.75,203.73,204.28,173017.0,190.2814,191.2059,190.2534,190.767,173017.0
2016-12-07 09:30:00,203.4,204.8,202.01,204.62,127732.0,189.9452,191.2526,188.6472,191.0845,127732.0
2016-12-07 09:40:00,204.36,204.71,202.79,203.1,131654.0,190.8417,191.1686,189.3756,189.6651,131654.0
2016-12-07 09:50:00,203.14,204.21,202.66,203.33,63544.0,189.7024,190.7017,189.2542,189.8799,63544.0
2016-12-07 10:00:00,203.26,203.4,202.6,203.04,73279.0,189.8145,189.9452,189.1982,189.6091,73279.0
2016-12-07 10:10:00,203.01,203.73,202.44,202.61,62196.0,189.581,190.2534,189.0487,189.2075,62196.0
2016-12-07 10:20:00,202.75,202.75,201.89,202.03,106860.0,189.3382,189.3382,188.5351,188.6659,106860.0
2016-12-07 10:30:00,202.0,202.67,201.93,202.35,55764.0,188.6378,189.2635,188.5725,188.9647,55764.0
2016-12-07 10:40:00,202.31,203.13,201.92,202.14,101545.0,188.9273,189.6931,188.5631,188.7686,101545.0
2016-12-07 10:50:00,202.16,202.27,201.56,202.17,41248.0,188.7873,188.89,188.227,188.7966,41248.0
2016-12-07 11:00:00,202.21,202.37,201.73,202.05,80433.0,188.834,188.9834,188.3857,188.6845,80433.0
2016-12-07 11:10:00,202.04,202.22,201.63,201.84,46828.0,188.6752,188.8433,188.2923,188.4884,46828.0
2016-12-07 11:20:00,201.81,201.97,200.97,201.89,49895.0,188.4604,188.6098,187.676,188.5351,49895.0
2016-12-07 11:30:00,201.81,202.06,201.41,201.51,17550.0,188.4604,188.6939,188.0869,188.1803,17550.0
2016-12-07 11:40:00,201.46,202.08,201.4,201.9,57879.0,188.1336,188.7126,188.0775,188.5445,57879.0
2016-12-07 11:50:00,201.98,202.89,201.6,202.8,71223.0,188.6192,189.469,188.2643,189.3849,71223.0
2016-12-07 12:00:00,202.7,202.7,201.93,201.99,43840.0,189.2915,189.2915,188.5725,188.6285,43840.0
2016-12-07 12:10:00,202.04,202.05,201.63,201.85,25251.0,188.6752,188.6845,188.2923,188.4978,25251.0
2016-12-07 12:20:00,201.86,202.33,201.57,202.09,41756.0,188.5071,188.946,188.2363,188.7219,41756.0
2016-12-07 12:30:00,201.96,202.11,200.93,201.25,38825.0,188.6005,188.7406,187.6386,187.9375,38825.0
2016-12-07 12:40:00,201.2,201.45,200.87,201.26,55897.0,187.8908,188.1242,187.5826,187.9468,55897.0
2016-12-07 12:50:00,201.17,201.26,200.68,201.0,47835.0,187.8628,187.9468,187.4052,187.704,47835.0
2016-12-07 13:00:00,201.0,201.12,200.79,201.12,38874.0,187.704,187.8161,187.5079,187.8161,38874.0
2016-12-07 13:10:00,201.14,201.2,200.71,200.85,22277.0,187.8347,187.8908,187.4332,187.5639,22277.0
2016-12-07 13:20:00,200.83,201.74,200.54,201.05,81741.0,187.5452,188.395,187.2744,187.7507,81741.0
2016-12-07 13:30:00,201.09,201.2,200.95,201.03,50821.0,187.788,187.8908,187.6573,187.732,50821.0
2016-12-07 13:40:00,201.01,201.57,200.97,201.57,45597.0,187.7133,188.2363,187.676,188.2363,45597.0
2016-12-07 13:50:00,201.61,201.71,201.21,201.32,38396.0,188.2736,188.367,187.9001,188.0028,38396.0
2016-12-07 14:00:00,201.32,201.4,201.15,201.26,33386.0,188.0028,188.0775,187.8441,187.9468,33386.0
2016-12-07 14:10:00,201.25,203.58,201.16,203.01,93408.0,187.9375,190.1133,187.8534,189.581,93408.0
2016-12-07 14:20:00,203.07,203.38,202.54,202.78,51512.0,189.6371,189.9266,189.1421,189.3663,51512.0
2016-12-07 14:30:00,202.72,203.11,202.65,202.93,35988.0,189.3102,189.6744,189.2448,189.5063,35988.0
2016-12-07 14:40:00,202.92,203.88,202.88,203.88,47511.0,189.497,190.3935,189.4596,190.3935,47511.0
2016-12-07 14:50:00,203.88,204.12,203.6,203.82,31951.0,190.3935,190.6176,190.132,190.3375,31951.0
2016-12-07 15:00:00,203.82,203.94,203.64,203.7,23546.0,190.3375,190.4495,190.1694,190.2254,23546.0
2016-12-07 15:10:00,203.68,203.74,203.34,203.56,31750.0,190.2067,190.2627,189.8892,190.0947,31750.0
2016-12-07 15:20:00,203.53,203.67,203.09,203.62,27391.0,190.0666,190.1974,189.6557,190.1507,27391.0
2016-12-07 15:30:00,203.62,203.65,202.87,202.92,42183.0,190.1507,190.1787,189.4503,189.497,42183.0
2016-12-07 15:40:00,202.95,203.15,202.54,202.66,42249.0,189.525,189.7118,189.1421,189.2542,42249.0
2016-12-07 15:50:00,202.63,203.16,202.45,202.97,100618.0,189.2262,189.7211,189.0581,189.5437,100618.0
2016-12-08 09:30:00,202.62,203.95,202.13,203.05,39409.0,189.2168,190.4589,188.7592,189.6184,39409.0
2016-12-08 09:40:00,203.01,203.87,202.64,203.36,23753.0,189.581,190.3841,189.2355,189.9079,23753.0
2016-12-08 09:50:00,203.37,203.67,203.03,203.49,14750.0,189.9172,190.1974,189.5997,190.0293,14750.0
2016-12-08 10:00:00,203.45,203.67,203.3,203.33,9202.0,189.9919,190.1974,189.8519,189.8799,9202.0
2016-12-08 10:10:00,203.44,203.63,203.34,203.56,2207.0,189.9826,190.16,189.8892,190.0947,2207.0
2016-12-08 10:20:00,203.6,204.12,203.32,204.11,26970.0,190.132,190.6176,189.8705,190.6083,26970.0
2016-12-08 10:30:00,204.03,204.47,203.78,204.17,40092.0,190.5336,190.9445,190.3001,190.6643,40092.0
2016-12-08 10:40:00,204.17,204.45,203.76,204.18,43836.0,190.6643,190.9258,190.2814,190.6736,43836.0
2016-12-08 10:50:00,204.15,204.15,203.72,204.15,6362.0,190.6456,190.6456,190.2441,190.6456,6362.0
2016-12-08 11:00:00,204.27,204.85,204.11,204.74,33728.0,190.7577,191.2993,190.6083,191.1966,33728.0
2016-12-08 11:10:00,204.7,204.92,204.13,204.34,32706.0,191.1592,191.3647,190.6269,190.8231,32706.0
2016-12-08 11:20:00,204.41,205.11,204.41,205.11,5700.0,190.8884,191.5421,190.8884,191.5421,5700.0
2016-12-08 11:30:00,205.0,205.38,204.87,205.0,8965.0,191.4394,191.7943,191.318,191.4394,8965.0
2016-12-08 11:40:00,204.89,205.08,204.76,204.95,7029.0,191.3367,191.5141,191.2153,191.3927,7029.0
2016-12-08 11:50:00,204.92,204.99,204.71,204.9,3300.0,191.3647,191.4301,191.1686,191.346,3300.0
2016-12-08 12:00:00,204.9,205.05,204.76,204.92,3100.0,191.346,191.4861,191.2153,191.3647,3100.0
2016-12-08 12:10:00,204.85,205.05,204.78,205.05,6317.0,191.2993,191.4861,191.234,191.4861,6317.0
2016-12-08 12:20:00,205.05,205.7,204.91,205.46,10919.0,191.4861,192.0931,191.3554,191.869,10919.0
2016-12-08 12:30:00,205.47,205.77,205.18,205.77,7148.0,191.8783,192.1585,191.6075,192.1585,7148.0
2016-12-08 12:40:00,205.76,206.3,205.7,206.08,8789.0,192.1491,192.6534,192.0931,192.448,8789.0
2016-12-08 12:50:00,206.18,206.32,205.77,206.08,5379.0,192.5413,192.6721,192.1585,192.448,5379.0
2016-12-08 13:00:00,206.15,206.18,205.42,205.44,12190.0,192.5133,192.5413,191.8316,191.8503,12190.0
2016-12-08 13:10:00,205.44,205.48,204.85,205.31,24604.0,191.8503,191.8876,191.2993,191.7289,24604.0
2016-12-08 13:20:00,205.25,205.98,205.25,205.92,6099.0,191.6729,192.3546,191.6729,192.2985,6099.0
2016-12-08 13:30:00,206.01,206.46,205.96,206.05,11180.0,192.3826,192.8028,192.3359,192.4199,11180.0
2016-12-08 13:40:00,206.04,206.13,205.49,205.64,10123.0,192.4106,192.4947,191.897,192.0371,10123.0
2016-12-08 13:50:00,205.66,205.87,205.32,205.86,14717.0,192.0557,192.2518,191.7382,192.2425,14717.0
2016-12-08 14:00:00,205.86,206.4,205.7,206.1,14059.0,192.2425,192.7468,192.0931,192.4666,14059.0
2016-12-08 14:10:00,206.07,206.21,205.82,206.04,9217.0,192.4386,192.5694,192.2052,192.4106,9217.0
2016-12-08 14:20:00,205.94,205.99,205.58,205.79,17631.0,192.3172,192.3639,191.981,192.1771,17631.0
2016-12-08 14:30:00,205.79,205.96,205.17,205.49,10579.0,192.1771,192.3359,191.5982,191.897,10579.0
2016-12-08 14:40:00,205.51,205.61,205.3,205.55,9533.0,191.9157,192.009,191.7196,191.953,9533.0
2016-12-08 14:50:00,205.4,205.85,205.4,205.62,9888.0,191.8129,192.2332,191.8129,192.0184,9888.0
2016-12-08 15:00:00,205.64,206.09,205.62,205.95,12297.0,192.0371,192.4573,192.0184,192.3266,12297.0
2016-12-08 15:10:00,205.95,206.18,205.86,205.9,22829.0,192.3266,192.5413,192.2425,192.2799,22829.0
2016-12-08 15:20:00,205.92,206.29,205.87,206.09,15897.0,192.2985,192.6441,192.2518,192.4573,15897.0
2016-12-08 15:30:00,206.28,206.73,205.91,206.73,34359.0,192.6347,193.055,192.2892,193.055,34359.0
2016-12-08 15:40:00,206.7,207.39,206.69,206.9,69814.0,193.0269,193.6713,193.0176,193.2137,69814.0
2016-12-08 15:50:00,206.9,206.95,206.44,206.66,74382.0,193.2137,193.2604,192.7841,192.9896,74382.0
2016-12-09 09:30:00,206.32,207.32,206.1,206.1,14333.0,192.6721,193.6059,192.4666,192.4666,14333.0
2016-12-09 09:40:00,206.18,206.85,205.05,205.25,17698.0,192.5413,193.167,191.4861,191.6729,17698.0
2016-12-09 09:50:00,205.23,205.23,204.62,204.93,9410.0,191.6542,191.6542,191.0845,191.374,9410.0
2016-12-09 10:00:00,204.92,205.19,204.1,204.27,7657.0,191.3647,191.6168,190.5989,190.7577,7657.0
2016-12-09 10:10:00,204.38,204.38,203.59,204.15,13893.0,190.8604,190.8604,190.1227,190.6456,13893.0
2016-12-09 10:20:00,204.06,204.22,203.57,203.78,12769.0,190.5616,190.711,190.104,190.3001,12769.0
2016-12-09 10:30:00,203.81,203.99,203.33,203.73,20512.0,190.3281,190.4962,189.8799,190.2534,20512.0
2016-12-09 10:40:00,203.73,204.06,203.25,203.37,23482.0,190.2534,190.5616,189.8052,189.9172,23482.0
2016-12-09 10:50:00,203.35,203.37,202.73,203.07,18980.0,189.8985,189.9172,189.3196,189.6371,18980.0
2016-12-09 11:00:00,203.16,203.42,202.96,203.09,15966.0,189.7211,189.9639,189.5343,189.6557,15966.0
2016-12-09 11:10:00,202.96,203.32,202.65,203.14,24438.0,189.5343,189.8705,189.2448,189.7024,24438.0
2016-12-09 11:20:00,203.47,203.47,202.52,202.88,20425.0,190.0106,190.0106,189.1234,189.4596,20425.0
2016-12-09 11:30:00,202.88,203.05,202.65,202.65,32810.0,189.4596,189.6184,189.2448,189.2448,32810.0
2016-12-09 11:40:00,202.65,202.93,202.05,202.34,15165.0,189.2448,189.5063,188.6845,188.9554,15165.0
2016-12-09 11:50:00,202.25,202.37,201.46,201.7,22568.0,188.8713,188.9834,188.1336,188.3577,22568.0
2016-12-09 12:00:00,201.69,202.45,201.46,202.43,31455.0,188.3484,189.0581,188.1336,189.0394,31455.0
2016-12-09 12:10:00,202.43,202.52,202.0,202.0,10294.0,189.0394,189.1234,188.6378,188.6378,10294.0
2016-12-09 12:20:00,201.95,202.43,201.8,202.43,14007.0,188.5912,189.0394,188.4511,189.0394,14007.0
2016-12-09 12:30:00,202.25,202.39,201.86,202.39,7600.0,188.8713,189.002,188.5071,189.002,7600.0
2016-12-09 12:40:00,202.22,202.64,202.06,202.43,7417.0,188.8433,189.2355,188.6939,189.0394,7417.0
2016-12-09 12:50:00,202.33,202.63,202.01,202.15,10268.0,188.946,189.2262,188.6472,188.7779,10268.0
2016-12-09 13:00:00,202.15,202.15,201.58,201.65,27819.0,188.7779,188.7779,188.2456,188.311,27819.0
2016-12-09 13:10:00,201.64,201.65,201.02,201.21,17578.0,188.3017,188.311,187.7227,187.9001,17578.0
2016-12-09 13:20:00,201.12,201.25,200.87,200.95,15866.0,187.8161,187.9375,187.5826,187.6573,15866.0
2016-12-09 13:30:00,200.98,201.11,200.62,200.87,19198.0,187.6853,187.8067,187.3491,187.5826,19198.0
2016-12-09 13:40:00,200.87,202.38,200.87,201.92,24794.0,187.5826,188.9927,187.5826,188.5631,24794.0
2016-12-09 13:50:00,201.92,202.06,201.58,201.58,7480.0,188.5631,188.6939,188.2456,188.2456,7480.0
2016-12-09 14:00:00,201.54,202.03,201.5,201.65,18507.0,188.2083,188.6659,188.1709,188.311,18507.0
2016-12-09 14:10:00,201.65,202.17,201.65,202.16,12563.0,188.311,188.7966,188.311,188.7873,12563.0
2016-12-09 14:20:00,202.14,202.65,202.0,202.56,17599.0,188.7686,189.2448,188.6378,189.1608,17599.0
2016-12-09 14:30:00,202.48,202.48,202.07,202.15,16523.0,189.0861,189.0861,188.7032,188.7779,16523.0
2016-12-09 14:40:00,202.15,202.22,202.0,202.06,13822.0,188.7779,188.8433,188.6378,188.6939,13822.0
2016-12-09 14:50:00,202.01,202.11,201.59,201.75,22818.0,188.6472,188.7406,188.255,188.4044,22818.0
2016-12-09 15:00:00,201.74,202.12,201.65,201.96,19456.0,188.395,188.7499,188.311,188.6005,19456.0
2016-12-09 15:10:00,201.96,202.32,201.87,202.26,20137.0,188.6005,188.9367,188.5164,188.8806,20137.0
2016-12-09 15:20:00,202.16,202.57,202.15,202.22,40717.0,188.7873,189.1701,188.7779,188.8433,40717.0
2016-12-09 15:30:00,202.27,202.42,201.82,202.11,49715.0,188.89,189.0301,188.4698,188.7406,49715.0
2016-12-09 15:40:00,202.17,202.74,201.98,202.74,33843.0,188.7966,189.3289,188.6192,189.3289,33843.0
2016-12-09 15:50:00,202.66,203.32,202.59,203.29,106757.0,189.2542,189.8705,189.1888,189.8425,106757.0
2016-12-12 09:30:00,202.82,202.95,201.35,202.39,53864.0,189.4036,189.525,188.0308,189.002,53864.0
2016-12-12 09:40:00,202.4,202.93,202.4,202.74,16487.0,189.0114,189.5063,189.0114,189.3289,16487.0
2016-12-12 09:50:00,202.98,203.7,202.74,203.7,28398.0,189.553,190.2254,189.3289,190.2254,28398.0
2016-12-12 10:00:00,203.35,204.06,203.25,203.94,5018.0,189.8985,190.5616,189.8052,190.4495,5018.0
2016-12-12 10:10:00,204.05,204.11,202.95,203.14,28875.0,190.5522,190.6083,189.525,189.7024,28875.0
2016-12-12 10:20:00,203.25,203.36,202.58,202.6,16130.0,189.8052,189.9079,189.1795,189.1982,16130.0
2016-12-12 10:30:00,202.79,203.1,202.52,202.71,27292.0,189.3756,189.6651,189.1234,189.3009,27292.0
2016-12-12 10:40:00,202.74,202.84,202.23,202.47,37700.0,189.3289,189.4223,188.8526,189.0768,37700.0
2016-12-12 10:50:00,202.27,202.78,202.26,202.69,17387.0,188.89,189.3663,188.8806,189.2822,17387.0
2016-12-12 11:00:00,202.62,203.06,202.62,202.82,3571.0,189.2168,189.6277,189.2168,189.4036,3571.0
2016-12-12 11:10:00,202.83,203.15,202.42,202.42,9913.0,189.4129,189.7118,189.0301,189.0301,9913.0
2016-12-12 11:20:00,202.33,202.68,202.32,202.68,3850.0,188.946,189.2729,188.9367,189.2729,3850.0
2016-12-12 11:30:00,202.6,203.26,202.43,203.12,15835.0,189.1982,189.8145,189.0394,189.6838,15835.0
2016-12-12 11:40:00,203.11,203.11,202.39,202.6,13942.0,189.6744,189.6744,189.002,189.1982,13942.0
2016-12-12 11:50:00,202.58,202.84,202.4,202.66,3900.0,189.1795,189.4223,189.0114,189.2542,3900.0
2016-12-12 12:00:00,202.76,202.83,202.5,202.65,4938.0,189.3476,189.4129,189.1048,189.2448,4938.0
2016-12-12 12:10:00,202.72,202.79,202.22,202.39,6999.0,189.3102,189.3756,188.8433,189.002,6999.0
2016-12-12 12:20:00,202.39,202.39,201.6,201.99,8007.0,189.002,189.002,188.2643,188.6285,8007.0
2016-12-12 12:30:00,201.73,202.18,201.73,202.11,7754.0,188.3857,188.8059,188.3857,188.7406,7754.0
2016-12-12 12:40:00,202.03,202.16,201.95,202.16,3105.0,188.6659,188.7873,188.5912,188.7873,3105.0
2016-12-12 12:50:00,202.08,202.49,202.06,202.06,30549.0,188.7126,189.0954,188.6939,188.6939,30549.0
2016-12-12 13:00:00,202.09,202.32,201.98,202.03,6369.0,188.7219,188.9367,188.6192,188.6659,6369.0
2016-12-12 13:10:00,202.04,202.06,201.67,201.8,5456.0,188.6752,188.6939,188.3297,188.4511,5456.0
2016-12-12 13:20:00,201.8,202.14,201.8,202.07,7451.0,188.4511,188.7686,188.4511,188.7032,7451.0
2016-12-12 13:30:00,202.07,202.16,201.76,201.8,6100.0,188.7032,188.7873,188.4137,188.4511,6100.0
2016-12-12 13:40:00,201.73,202.23,201.62,201.98,5827.0,188.3857,188.8526,188.283,188.6192,5827.0
2016-12-12 13:50:00,202.08,202.48,202.08,202.31,2800.0,188.7126,189.0861,188.7126,188.9273,2800.0
2016-12-12 14:00:00,202.21,202.83,202.21,202.33,111996.0,188.834,189.4129,188.834,188.946,111996.0
2016-12-12 14:10:00,202.46,203.21,202.43,203.21,4059.0,189.0674,189.7678,189.0394,189.7678,4059.0
2016-12-12 14:20:00,203.24,203.49,202.68,202.7,4520.0,189.7958,190.0293,189.2729,189.2915,4520.0
2016-12-12 14:30:00,202.58,203.56,202.51,203.06,7332.0,189.1795,190.0947,189.1141,189.6277,7332.0
2016-12-12 14:40:00,203.06,203.42,202.95,203.37,24783.0,189.6277,189.9639,189.525,189.9172,24783.0
2016-12-12 14:50:00,203.33,203.59,203.1,203.1,12979.0,189.8799,190.1227,189.6651,189.6651,12979.0
2016-12-12 15:00:00,203.19,203.44,203.1,203.28,13445.0,189.7491,189.9826,189.6651,189.8332,13445.0
2016-12-12 15:10:00,203.15,203.39,202.99,203.14,8200.0,189.7118,189.9359,189.5624,189.7024,8200.0
2016-12-12 15:20:00,203.24,203.51,202.94,202.94,27268.0,189.7958,190.048,189.5157,189.5157,27268.0
2016-12-12 15:30:00,203.12,203.92,202.89,203.78,33744.0,189.6838,190.4308,189.469,190.3001,33744.0
2016-12-12 15:40:00,203.85,204.34,203.31,203.52,31352.0,190.3655,190.8231,189.8612,190.0573,31352.0
2016-12-12 15:50:00,203.55,203.74,202.77,203.01,70123.0,190.0853,190.2627,189.3569,189.581,70123.0
2016-12-13 09:30:00,204.11,204.44,200.5,201.49,17973.0,190.6083,190.9164,187.2371,188.1616,17973.0
2016-12-13 09:40:00,202.19,203.49,200.81,202.97,40226.0,188.8153,190.0293,187.5266,189.5437,40226.0
2016-12-13 09:50:00,203.28,203.78,202.77,203.05,15816.0,189.8332,190.3001,189.3569,189.6184,15816.0
2016-12-13 10:00:00,203.02,203.51,202.82,202.9,8590.0,189.5904,190.048,189.4036,189.4783,8590.0
2016-12-13 10:10:00,203.06,203.43,202.98,203.07,16585.0,189.6277,189.9733,189.553,189.6371,16585.0
2016-12-13 10:20:00,203.19,203.46,202.95,203.25,9294.0,189.7491,190.0013,189.525,189.8052,9294.0
2016-12-13 10:30:00,203.21,203.66,202.95,203.21,33305.0,189.7678,190.188,189.525,189.7678,33305.0
2016-12-13 10:40:00,203.1,203.23,202.84,203.09,24330.0,189.6651,189.7865,189.4223,189.6557,24330.0
2016-12-13 10:50:00,203.09,203.32,203.0,203.08,18073.0,189.6557,189.8705,189.5717,189.6464,18073.0
2016-12-13 11:00:00,203.05,203.53,202.94,203.4,35314.0,189.6184,190.0666,189.5157,189.9452,35314.0
2016-12-13 11:10:00,203.53,204.3,203.52,203.85,13237.0,190.0666,190.7857,190.0573,190.3655,13237.0
2016-12-13 11:20:00,203.79,204.13,203.47,203.65,20226.0,190.3094,190.6269,190.0106,190.1787,20226.0
2016-12-13 11:30:00,203.64,203.66,202.1,202.87,54978.0,190.1694,190.188,188.7312,189.4503,54978.0
2016-12-13 11:40:00,202.92,203.66,202.92,203.34,11494.0,189.497,190.188,189.497,189.8892,11494.0
2016-12-13 11:50:00,203.34,203.74,203.2,203.55,15746.0,189.8892,190.2627,189.7585,190.0853,15746.0
2016-12-13 12:00:00,203.6,203.94,203.53,203.67,9600.0,190.132,190.4495,190.0666,190.1974,9600.0
2016-12-13 12:10:00,203.81,203.94,203.41,203.42,15695.0,190.3281,190.4495,189.9546,189.9639,15695.0
2016-12-13 12:20:00,203.47,203.89,203.27,203.48,19150.0,190.0106,190.4028,189.8238,190.0199,19150.0
2016-12-13 12:30:00,203.4,203.66,203.16,203.51,17143.0,189.9452,190.188,189.7211,190.048,17143.0
2016-12-13 12:40:00,203.48,203.8,203.13,203.43,24994.0,190.0199,190.3188,189.6931,189.9733,24994.0
2016-12-13 12:50:00,203.47,203.85,203.29,203.76,12705.0,190.0106,190.3655,189.8425,190.2814,12705.0
2016-12-13 13:00:00,203.63,204.17,203.63,203.65,31398.0,190.16,190.6643,190.16,190.1787,31398.0
2016-12-13 13:10:00,203.58,203.99,203.39,203.63,18160.0,190.1133,190.4962,189.9359,190.16,18160.0
2016-12-13 13:20:00,203.71,203.97,203.63,203.97,18480.0,190.2347,190.4775,190.16,190.4775,18480.0
2016-12-13 13:30:00,203.83,204.33,203.7,204.3,20751.0,190.3468,190.8137,190.2254,190.7857,20751.0
2016-12-13 13:40:00,204.29,204.43,204.13,204.13,15062.0,190.7764,190.9071,190.6269,190.6269,15062.0
2016-12-13 13:50:00,204.13,204.16,203.79,203.79,10389.0,190.6269,190.655,190.3094,190.3094,10389.0
2016-12-13 14:00:00,203.75,203.98,203.62,203.75,12977.0,190.2721,190.4869,190.1507,190.2721,12977.0
2016-12-13 14:10:00,203.7,203.77,203.53,203.56,6486.0,190.2254,190.2908,190.0666,190.0947,6486.0
2016-12-13 14:20:00,203.59,203.84,203.47,203.7,8743.0,190.1227,190.3561,190.0106,190.2254,8743.0
2016-12-13 14:30:00,203.58,203.6,203.0,203.11,10625.0,190.1133,190.132,189.5717,189.6744,10625.0
2016-12-13 14:40:00,203.24,203.54,203.11,203.34,21269.0,189.7958,190.076,189.6744,189.8892,21269.0
2016-12-13 14:50:00,203.25,203.78,203.25,203.54,43156.0,189.8052,190.3001,189.8052,190.076,43156.0
2016-12-13 15:00:00,203.61,203.98,203.61,203.93,12368.0,190.1413,190.4869,190.1413,190.4402,12368.0
2016-12-13 15:10:00,203.9,206.0,203.84,205.0,45701.0,190.4122,192.3732,190.3561,191.4394,45701.0
2016-12-13 15:20:00,204.86,206.33,204.8,205.32,49309.0,191.3087,192.6814,191.2526,191.7382,49309.0
2016-12-13 15:30:00,205.32,205.54,204.71,205.15,44796.0,191.7382,191.9437,191.1686,191.5795,44796.0
2016-12-13 15:40:00,205.18,205.7,204.44,204.47,47634.0,191.6075,192.0931,190.9164,190.9445,47634.0
2016-12-13 15:50:00,204.46,204.66,204.15,204.56,87691.0,190.9351,191.1219,190.6456,191.0285,87691.0
2016-12-14 09:30:00,204.11,204.11,201.8,201.99,24253.0,190.6083,190.6083,188.4511,188.6285,24253.0
2016-12-14 09:40:00,202.04,203.45,202.04,203.19,15248.0,188.6752,189.9919,188.6752,189.7491,15248.0
2016-12-14 09:50:00,203.01,203.95,203.01,203.24,15727.0,189.581,190.4589,189.581,189.7958,15727.0
2016-12-14 10:00:00,203.16,203.38,202.86,202.9,9513.0,189.7211,189.9266,189.441,189.4783,9513.0
2016-12-14 10:10:00,202.86,203.13,202.55,202.91,14786.0,189.441,189.6931,189.1515,189.4877,14786.0
2016-12-14 10:20:00,202.78,203.58,202.37,203.21,8628.0,189.3663,190.1133,188.9834,189.7678,8628.0
2016-12-14 10:30:00,203.28,204.1,203.28,204.02,15219.0,189.8332,190.5989,189.8332,190.5242,15219.0
2016-12-14 10:40:00,203.98,204.42,203.9,204.42,15827.0,190.4869,190.8978,190.4122,190.8978,15827.0
2016-12-14 10:50:00,204.21,204.48,204.11,204.48,18028.0,190.7017,190.9538,190.6083,190.9538,18028.0
2016-12-14 11:00:00,204.48,204.48,204.16,204.22,9288.0,190.9538,190.9538,190.655,190.711,9288.0
2016-12-14 11:10:00,204.25,204.31,204.04,204.13,14151.0,190.739,190.795,190.5429,190.6269,14151.0
2016-12-14 11:20:00,204.08,204.16,203.53,203.61,11347.0,190.5803,190.655,190.0666,190.1413,11347.0
2016-12-14 11:30:00,203.57,203.85,203.55,203.83,4810.0,190.104,190.3655,190.0853,190.3468,4810.0
2016-12-14 11:40:00,203.73,203.91,203.64,203.64,6700.0,190.2534,190.4215,190.1694,190.1694,6700.0
2016-12-14 11:50:00,203.44,203.71,203.44,203.66,2912.0,189.9826,190.2347,189.9826,190.188,2912.0
2016-12-14 12:00:00,203.62,204.07,203.33,203.76,8193.0,190.1507,190.5709,189.8799,190.2814,8193.0
2016-12-14 12:10:00,203.81,204.17,203.36,203.94,9618.0,190.3281,190.6643,189.9079,190.4495,9618.0
2016-12-14 12:20:00,203.98,204.15,203.79,203.97,4404.0,190.4869,190.6456,190.3094,190.4775,4404.0
2016-12-14 12:30:00,203.94,204.55,203.94,204.04,45914.0,190.4495,191.0192,190.4495,190.5429,45914.0
2016-12-14 12:40:00,204.04,204.15,203.94,204.04,5000.0,190.5429,190.6456,190.4495,190.5429,5000.0
2016-12-14 12:50:00,204.03,204.18,204.01,204.06,6032.0,190.5336,190.6736,190.5149,190.5616,6032.0
2016-12-14 13:00:00,203.97,204.11,203.94,204.01,4324.0,190.4775,190.6083,190.4495,190.5149,4324.0
2016-12-14 13:10:00,204.24,204.72,204.22,204.52,19988.0,190.7297,191.1779,190.711,190.9912,19988.0
2016-12-14 13:20:00,204.57,204.83,204.48,204.65,20085.0,191.0378,191.2806,190.9538,191.1126,20085.0
2016-12-14 13:30:00,204.6,204.8,204.45,204.75,33195.0,191.0659,191.2526,190.9258,191.2059,33195.0
2016-12-14 13:40:00,204.75,204.88,204.64,204.88,4600.0,191.2059,191.3273,191.1032,191.3273,4600.0
2016-12-14 13:50:00,204.84,205.14,204.84,204.86,6267.0,191.29,191.5701,191.29,191.3087,6267.0
2016-12-14 14:00:00,204.94,205.57,204.75,205.56,19016.0,191.3834,191.9717,191.2059,191.9624,19016.0
2016-12-14 14:10:00,205.48,205.67,205.2,205.37,33131.0,191.8876,192.0651,191.6262,191.7849,33131.0
2016-12-14 14:20:00,205.51,205.58,205.21,205.33,18908.0,191.9157,191.981,191.6355,191.7476,18908.0
2016-12-14 14:30:00,205.36,205.57,204.98,205.1,14965.0,191.7756,191.9717,191.4207,191.5328,14965.0
2016-12-14 14:40:00,205.15,205.43,205.05,205.17,10023.0,191.5795,191.841,191.4861,191.5982,10023.0
2016-12-14 14:50:00,205.13,205.33,204.76,204.83,99215.0,191.5608,191.7476,191.2153,191.2806,99215.0
2016-12-14 15:00:00,204.75,205.23,204.75,204.8,35630.0,191.2059,191.6542,191.2059,191.2526,35630.0
2016-12-14 15:10:00,204.86,204.86,203.92,204.33,78279.0,191.3087,191.3087,190.4308,190.8137,78279.0
2016-12-14 15:20:00,204.45,204.83,204.28,204.49,16418.0,190.9258,191.2806,190.767,190.9631,16418.0
2016-12-14 15:30:00,204.52,205.32,204.41,205.17,61101.0,190.9912,191.7382,190.8884,191.5982,61101.0
2016-12-14 15:40:00,205.2,205.23,204.74,204.98,38950.0,191.6262,191.6542,191.1966,191.4207,38950.0
2016-12-14 15:50:00,204.92,205.33,204.86,205.27,95396.0,191.3647,191.7476,191.3087,191.6915,95396.0
2016-12-15 09:30:00,205.02,205.8,204.75,205.1,11665.0,191.4581,192.1865,191.2059,191.5328,11665.0
2016-12-15 09:40:00,205.19,205.68,205.03,205.41,15854.0,191.6168,192.0744,191.4674,191.8223,15854.0
2016-12-15 09:50:00,205.25,205.74,205.11,205.62,13300.0,191.6729,192.1304,191.5421,192.0184,13300.0
2016-12-15 10:00:00,205.78,207.96,205.1,207.5,91861.0,192.1678,194.2036,191.5328,193.774,91861.0
2016-12-15 10:10:00,207.36,207.43,206.46,207.15,23013.0,193.6433,193.7087,192.8028,193.4472,23013.0
2016-12-15 10:20:00,207.27,207.31,206.5,206.5,20956.0,193.5592,193.5966,192.8402,192.8402,20956.0
2016-12-15 10:30:00,206.75,206.95,206.41,206.78,9439.0,193.0736,193.2604,192.7561,193.1017,9439.0
2016-12-15 10:40:00,206.9,207.5,206.2,207.45,72622.0,193.2137,193.774,192.56,193.7273,72622.0
2016-12-15 10:50:00,207.41,208.33,207.4,208.09,49484.0,193.69,194.5491,193.6806,194.325,49484.0
2016-12-15 11:00:00,208.15,208.99,207.96,208.63,43405.0,194.381,195.1655,194.2036,194.8293,43405.0
2016-12-15 11:10:00,208.43,208.84,208.32,208.59,19298.0,194.6425,195.0254,194.5398,194.7919,19298.0
2016-12-15 11:20:00,208.43,208.63,208.28,208.28,16487.0,194.6425,194.8293,194.5024,194.5024,16487.0
2016-12-15 11:30:00,208.33,208.59,208.25,208.46,9597.0,194.5491,194.7919,194.4744,194.6705,9597.0
2016-12-15 11:40:00,208.34,208.46,208.15,208.25,27025.0,194.5585,194.6705,194.381,194.4744,27025.0
2016-12-15 11:50:00,208.26,208.26,207.79,207.89,23578.0,194.4838,194.4838,194.0448,194.1382,23578.0
2016-12-15 12:00:00,207.83,207.87,207.34,207.56,11470.0,194.0822,194.1196,193.6246,193.8301,11470.0
2016-12-15 12:10:00,207.67,208.23,207.2,208.12,45174.0,193.9328,194.4557,193.4939,194.353,45174.0
2016-12-15 12:20:00,208.1,208.45,207.84,208.05,62354.0,194.3343,194.6612,194.0915,194.2876,62354.0
2016-12-15 12:30:00,208.05,208.13,207.42,207.47,9700.0,194.2876,194.3624,193.6993,193.746,9700.0
2016-12-15 12:40:00,207.42,207.42,206.34,206.34,15018.0,193.6993,193.6993,192.6908,192.6908,15018.0
2016-12-15 12:50:00,206.31,206.67,206.27,206.47,15742.0,192.6627,192.9989,192.6254,192.8122,15742.0
2016-12-15 13:00:00,206.4,206.66,206.0,206.47,10303.0,192.7468,192.9896,192.3732,192.8122,10303.0
2016-12-15 13:10:00,206.28,206.73,206.02,206.09,12365.0,192.6347,193.055,192.3919,192.4573,12365.0
2016-12-15 13:20:00,206.07,206.45,205.94,206.2,15454.0,192.4386,192.7935,192.3172,192.56,15454.0
2016-12-15 13:30:00,206.17,206.45,206.04,206.21,8052.0,192.532,192.7935,192.4106,192.5694,8052.0
2016-12-15 13:40:00,206.19,206.3,205.42,205.7,14813.0,192.5507,192.6534,191.8316,192.0931,14813.0
2016-12-15 13:50:00,205.81,205.92,205.35,205.69,10879.0,192.1958,192.2985,191.7662,192.0838,10879.0
2016-12-15 14:00:00,205.68,205.84,205.56,205.68,4281.0,192.0744,192.2238,191.9624,192.0744,4281.0
2016-12-15 14:10:00,205.69,206.03,205.69,206.0,4983.0,192.0838,192.4013,192.0838,192.3732,4983.0
2016-12-15 14:20:00,206.03,206.03,205.72,205.75,5220.0,192.4013,192.4013,192.1118,192.1398,5220.0
2016-12-15 14:30:00,205.8,205.8,205.04,205.06,35290.0,192.1865,192.1865,191.4768,191.4954,35290.0
2016-12-15 14:40:00,205.44,205.44,204.74,204.9,50856.0,191.8503,191.8503,191.1966,191.346,50856.0
2016-12-15 14:50:00,204.88,205.14,204.83,204.84,19996.0,191.3273,191.5701,191.2806,191.29,19996.0
2016-12-15 15:00:00,204.86,205.2,204.8,204.81,47641.0,191.3087,191.6262,191.2526,191.262,47641.0
2016-12-15 15:10:00,204.84,205.02,204.6,204.91,53072.0,191.29,191.4581,191.0659,191.3554,53072.0
2016-12-15 15:20:00,204.86,204.95,204.56,204.83,41775.0,191.3087,191.3927,191.0285,191.2806,41775.0
2016-12-15 15:30:00,204.74,204.98,204.2,204.33,46360.0,191.1966,191.4207,190.6923,190.8137,46360.0
2016-12-15 15:40:00,204.31,204.84,204.2,204.65,34203.0,190.795,191.29,190.6923,191.1126,34203.0
2016-12-15 15:50:00,204.67,204.85,204.51,204.65,75635.0,191.1312,191.2993,190.9818,191.1126,75635.0
2016-12-16 09:30:00,205.5,206.52,205.0,205.62,126821.0,191.9063,192.8589,191.4394,192.0184,126821.0
2016-12-16 09:40:00,205.91,206.03,205.2,205.35,41996.0,192.2892,192.4013,191.6262,191.7662,41996.0
2016-12-16 09:50:00,205.36,205.5,204.87,205.38,20641.0,191.7756,191.9063,191.318,191.7943,20641.0
2016-12-16 10:00:00,205.21,205.48,204.83,204.93,23091.0,191.6355,191.8876,191.2806,191.374,23091.0
2016-12-16 10:10:00,204.95,205.11,204.28,204.28,8213.0,191.3927,191.5421,190.767,190.767,8213.0
2016-12-16 10:20:00,204.45,205.09,204.39,204.92,21908.0,190.9258,191.5234,190.8697,191.3647,21908.0
2016-12-16 10:30:00,204.92,204.92,204.5,204.87,4755.0,191.3647,191.3647,190.9725,191.318,4755.0
2016-12-16 10:40:00,204.83,205.01,204.53,204.75,12565.0,191.2806,191.4487,191.0005,191.2059,12565.0
2016-12-16 10:50:00,204.78,205.42,204.49,204.78,27048.0,191.234,191.8316,190.9631,191.234,27048.0
2016-12-16 11:00:00,204.65,204.87,203.77,204.18,16173.0,191.1126,191.318,190.2908,190.6736,16173.0
2016-12-16 11:10:00,204.22,204.32,203.59,203.81,20304.0,190.711,190.8044,190.1227,190.3281,20304.0
2016-12-16 11:20:00,203.9,203.9,203.25,203.3,13517.0,190.4122,190.4122,189.8052,189.8519,13517.0
2016-12-16 11:30:00,203.32,203.78,203.29,203.57,8930.0,189.8705,190.3001,189.8425,190.104,8930.0
2016-12-16 11:40:00,203.66,203.93,203.53,203.73,14339.0,190.188,190.4402,190.0666,190.2534,14339.0
2016-12-16 11:50:00,203.82,204.25,203.74,204.09,32175.0,190.3375,190.739,190.2627,190.5896,32175.0
2016-12-16 12:00:00,204.15,204.31,203.62,203.71,15301.0,190.6456,190.795,190.1507,190.2347,15301.0
2016-12-16 12:10:00,203.88,203.89,203.76,203.88,2624.0,190.3935,190.4028,190.2814,190.3935,2624.0
2016-12-16 12:20:00,203.86,204.1,203.78,204.02,4645.0,190.3748,190.5989,190.3001,190.5242,4645.0
2016-12-16 12:30:00,203.97,204.17,203.85,204.16,7810.0,190.4775,190.6643,190.3655,190.655,7810.0
2016-12-16 12:40:00,204.19,204.26,204.02,204.2,7538.0,190.683,190.7483,190.5242,190.6923,7538.0
2016-12-16 12:50:00,204.18,204.2,203.88,204.07,10060.0,190.6736,190.6923,190.3935,190.5709,10060.0
2016-12-16 13:00:00,204.08,204.18,203.78,204.01,5041.0,190.5803,190.6736,190.3001,190.5149,5041.0
2016-12-16 13:10:00,203.81,204.32,203.62,203.95,45205.0,190.3281,190.8044,190.1507,190.4589,45205.0
2016-12-16 13:20:00,204.0,204.35,203.76,203.76,40062.0,190.5055,190.8324,190.2814,190.2814,40062.0
2016-12-16 13:30:00,203.84,204.35,203.84,204.19,12272.0,190.3561,190.8324,190.3561,190.683,12272.0
2016-12-16 13:40:00,204.36,204.74,204.28,204.38,22505.0,190.8417,191.1966,190.767,190.8604,22505.0
2016-12-16 13:50:00,204.27,205.61,204.27,205.33,18320.0,190.7577,192.009,190.7577,191.7476,18320.0
2016-12-16 14:00:00,205.13,205.5,204.99,205.21,40747.0,191.5608,191.9063,191.4301,191.6355,40747.0
2016-12-16 14:10:00,205.24,205.49,205.03,205.1,18057.0,191.6635,191.897,191.4674,191.5328,18057.0
2016-12-16 14:20:00,205.14,205.22,205.02,205.22,10243.0,191.5701,191.6448,191.4581,191.6448,10243.0
2016-12-16 14:30:00,205.26,205.36,204.81,205.15,19084.0,191.6822,191.7756,191.262,191.5795,19084.0
2016-12-16 14:40:00,205.04,205.35,204.88,205.22,9372.0,191.4768,191.7662,191.3273,191.6448,9372.0
2016-12-16 14:50:00,205.18,205.66,205.08,205.55,25127.0,191.6075,192.0557,191.5141,191.953,25127.0
2016-12-16 15:00:00,205.51,205.88,205.42,205.48,29679.0,191.9157,192.2612,191.8316,191.8876,29679.0
2016-12-16 15:10:00,205.65,205.8,205.46,205.65,16901.0,192.0464,192.1865,191.869,192.0464,16901.0
2016-12-16 15:20:00,205.59,205.66,205.43,205.57,18260.0,191.9904,192.0557,191.841,191.9717,18260.0
2016-12-16 15:30:00,205.5,205.71,205.43,205.47,26251.0,191.9063,192.1024,191.841,191.8783,26251.0
2016-12-16 15:40:00,205.52,205.81,205.01,205.69,39736.0,191.925,192.1958,191.4487,192.0838,39736.0
2016-12-16 15:50:00,205.7,206.34,205.26,205.51,122002.0,192.0931,192.6908,191.6822,191.9157,122002.0
2016-12-19 09:30:00,205.76,205.76,205.01,205.51,10149.0,192.1491,192.1491,191.4487,191.9157,10149.0
2016-12-19 09:40:00,205.52,205.61,203.89,203.89,25512.0,191.925,192.009,190.4028,190.4028,25512.0
2016-12-19 09:50:00,203.9,203.9,203.1,203.3,15030.0,190.4122,190.4122,189.6651,189.8519,15030.0
2016-12-19 10:00:00,203.29,203.55,203.01,203.55,8704.0,189.8425,190.0853,189.581,190.0853,8704.0
2016-12-19 10:10:00,203.51,203.55,203.03,203.12,7725.0,190.048,190.0853,189.5997,189.6838,7725.0
2016-12-19 10:20:00,203.19,203.38,203.06,203.17,25221.0,189.7491,189.9266,189.6277,189.7305,25221.0
2016-12-19 10:30:00,203.05,203.33,203.05,203.26,16542.0,189.6184,189.8799,189.6184,189.8145,16542.0
2016-12-19 10:40:00,203.25,203.25,202.96,203.18,22951.0,189.8052,189.8052,189.5343,189.7398,22951.0
2016-12-19 10:50:00,203.17,203.36,203.04,203.35,16717.0,189.7305,189.9079,189.6091,189.8985,16717.0
2016-12-19 11:00:00,203.34,203.41,202.34,202.36,54151.0,189.8892,189.9546,188.9554,188.974,54151.0
2016-12-19 11:10:00,202.41,202.65,202.12,202.44,22295.0,189.0207,189.2448,188.7499,189.0487,22295.0
2016-12-19 11:20:00,202.44,202.84,202.31,202.31,31431.0,189.0487,189.4223,188.9273,188.9273,31431.0
2016-12-19 11:30:00,202.31,202.62,202.3,202.39,26173.0,188.9273,189.2168,188.918,189.002,26173.0
2016-12-19 11:40:00,202.41,202.69,202.01,202.26,59084.0,189.0207,189.2822,188.6472,188.8806,59084.0
2016-12-19 11:50:00,202.25,202.32,201.64,201.87,13827.0,188.8713,188.9367,188.3017,188.5164,13827.0
2016-12-19 12:00:00,201.84,202.0,201.53,201.94,28695.0,188.4884,188.6378,188.1989,188.5818,28695.0
2016-12-19 12:10:00,201.87,202.21,201.83,201.88,24220.0,188.5164,188.834,188.4791,188.5258,24220.0
2016-12-19 12:20:00,201.92,201.95,201.55,201.88,16786.0,188.5631,188.5912,188.2176,188.5258,16786.0
2016-12-19 12:30:00,201.91,202.4,201.83,201.92,15604.0,188.5538,189.0114,188.4791,188.5631,15604.0
2016-12-19 12:40:00,202.09,202.46,201.76,201.9,23719.0,188.7219,189.0674,188.4137,188.5445,23719.0
2016-12-19 12:50:00,201.89,202.19,201.8,202.05,25273.0,188.5351,188.8153,188.4511,188.6845,25273.0
2016-12-19 13:00:00,201.97,202.28,201.96,202.22,13497.0,188.6098,188.8993,188.6005,188.8433,13497.0
2016-12-19 13:10:00,202.33,202.36,202.07,202.22,20347.0,188.946,188.974,188.7032,188.8433,20347.0
2016-12-19 13:20:00,202.22,202.32,202.02,202.17,33570.0,188.8433,188.9367,188.6565,188.7966,33570.0
2016-12-19 13:30:00,202.17,202.19,202.02,202.1,7940.0,188.7966,188.8153,188.6565,188.7312,7940.0
2016-12-19 13:40:00,202.02,202.18,201.81,201.93,13440.0,188.6565,188.8059,188.4604,188.5725,13440.0
2016-12-19 13:50:00,201.94,202.09,201.75,201.93,13454.0,188.5818,188.7219,188.4044,188.5725,13454.0
2016-12-19 14:00:00,202.11,202.14,201.45,201.66,66186.0,188.7406,188.7686,188.1242,188.3203,66186.0
2016-12-19 14:10:00,201.67,201.79,201.5,201.66,29480.0,188.3297,188.4417,188.1709,188.3203,29480.0
2016-12-19 14:20:00,201.6,201.6,200.57,200.75,30659.0,188.2643,188.2643,187.3024,187.4705,30659.0
2016-12-19 14:30:00,200.78,201.28,200.61,200.93,26905.0,187.4985,187.9655,187.3398,187.6386,26905.0
2016-12-19 14:40:00,200.88,200.9,200.61,200.83,14569.0,187.5919,187.6106,187.3398,187.5452,14569.0
2016-12-19 14:50:00,200.74,200.79,200.51,200.66,13568.0,187.4612,187.5079,187.2464,187.3865,13568.0
2016-12-19 15:00:00,200.58,200.76,200.5,200.54,19090.0,187.3118,187.4799,187.2371,187.2744,19090.0
2016-12-19 15:10:00,200.59,200.6,200.37,200.46,23811.0,187.3211,187.3305,187.1157,187.1997,23811.0
2016-12-19 15:20:00,200.48,200.65,200.19,200.39,48140.0,187.2184,187.3771,186.9476,187.1343,48140.0
2016-12-19 15:30:00,200.25,200.45,200.19,200.27,30934.0,187.0036,187.1904,186.9476,187.0223,30934.0
2016-12-19 15:40:00,200.27,200.41,200.22,200.3,40536.0,187.0223,187.153,186.9756,187.0503,40536.0
2016-12-19 15:50:00,200.34,200.53,200.07,200.46,117997.0,187.0877,187.2651,186.8355,187.1997,117997.0
2016-12-20 09:30:00,200.83,201.81,200.48,201.8,37483.0,187.5452,188.4604,187.2184,188.4511,37483.0
2016-12-20 09:40:00,201.79,202.64,201.73,202.38,24118.0,188.4417,189.2355,188.3857,188.9927,24118.0
2016-12-20 09:50:00,202.36,202.42,200.85,200.91,57840.0,188.974,189.0301,187.5639,187.6199,57840.0
2016-12-20 10:00:00,201.0,201.5,200.52,200.73,6366.0,187.704,188.1709,187.2557,187.4519,6366.0
2016-12-20 10:10:00,200.73,200.94,200.5,200.82,17393.0,187.4519,187.648,187.2371,187.5359,17393.0
2016-12-20 10:20:00,200.89,201.02,200.5,200.88,35014.0,187.6013,187.7227,187.2371,187.5919,35014.0
2016-12-20 10:30:00,200.84,201.03,200.47,200.82,74286.0,187.5546,187.732,187.2091,187.5359,74286.0
2016-12-20 10:40:00,200.83,200.97,200.45,200.5,34030.0,187.5452,187.676,187.1904,187.2371,34030.0
2016-12-20 10:50:00,200.62,200.76,200.32,200.5,23039.0,187.3491,187.4799,187.069,187.2371,23039.0
2016-12-20 11:00:00,200.55,200.78,200.33,200.46,34588.0,187.2838,187.4985,187.0783,187.1997,34588.0
2016-12-20 11:10:00,200.35,200.45,200.18,200.37,8664.0,187.097,187.1904,186.9382,187.1157,8664.0
2016-12-20 11:20:00,200.36,200.5,200.11,200.12,86820.0,187.1063,187.2371,186.8729,186.8822,86820.0
2016-12-20 11:30:00,200.17,200.58,200.17,200.41,30520.0,186.9289,187.3118,186.9289,187.153,30520.0
2016-12-20 11:40:00,200.38,200.56,200.12,200.49,27635.0,187.125,187.2931,186.8822,187.2277,27635.0
2016-12-20 11:50:00,200.49,200.55,200.14,200.39,14253.0,187.2277,187.2838,186.9009,187.1343,14253.0
2016-12-20 12:00:00,200.45,200.5,200.18,200.38,22199.0,187.1904,187.2371,186.9382,187.125,22199.0
2016-12-20 12:10:00,200.26,200.5,200.26,200.27,4532.0,187.0129,187.2371,187.0129,187.0223,4532.0
2016-12-20 12:20:00,200.37,200.5,200.27,200.39,13891.0,187.1157,187.2371,187.0223,187.1343,13891.0
2016-12-20 12:30:00,200.39,200.53,200.31,200.35,8819.0,187.1343,187.2651,187.0596,187.097,8819.0
2016-12-20 12:40:00,200.39,200.45,200.33,200.33,6200.0,187.1343,187.1904,187.0783,187.0783,6200.0
2016-12-20 12:50:00,200.32,200.45,200.14,200.23,7112.0,187.069,187.1904,186.9009,186.9849,7112.0
2016-12-20 13:00:00,200.33,200.43,200.23,200.37,8949.0,187.0783,187.1717,186.9849,187.1157,8949.0
2016-12-20 13:10:00,200.43,200.53,200.21,200.44,14007.0,187.1717,187.2651,186.9663,187.181,14007.0
2016-12-20 13:20:00,200.4,200.5,200.32,200.5,29351.0,187.1437,187.2371,187.069,187.2371,29351.0
2016-12-20 13:30:00,200.47,200.5,200.18,200.23,7649.0,187.2091,187.2371,186.9382,186.9849,7649.0
2016-12-20 13:40:00,200.21,200.42,200.15,200.26,16983.0,186.9663,187.1624,186.9102,187.0129,16983.0
2016-12-20 13:50:00,200.27,200.4,200.16,200.25,13403.0,187.0223,187.1437,186.9196,187.0036,13403.0
2016-12-20 14:00:00,200.26,200.53,200.25,200.45,14799.0,187.0129,187.2651,187.0036,187.1904,14799.0
2016-12-20 14:10:00,200.45,200.6,200.4,200.43,6009.0,187.1904,187.3305,187.1437,187.1717,6009.0
2016-12-20 14:20:00,200.45,200.57,200.33,200.46,8380.0,187.1904,187.3024,187.0783,187.1997,8380.0
2016-12-20 14:30:00,200.43,200.51,200.31,200.47,15398.0,187.1717,187.2464,187.0596,187.2091,15398.0
2016-12-20 14:40:00,200.36,200.46,200.29,200.41,13861.0,187.1063,187.1997,187.041,187.153,13861.0
2016-12-20 14:50:00,200.42,200.49,200.26,200.36,16298.0,187.1624,187.2277,187.0129,187.1063,16298.0
2016-12-20 15:00:00,200.36,200.41,200.13,200.25,26332.0,187.1063,187.153,186.8915,187.0036,26332.0
2016-12-20 15:10:00,200.21,200.3,200.16,200.22,29950.0,186.9663,187.0503,186.9196,186.9756,29950.0
2016-12-20 15:20:00,200.17,200.26,200.03,200.26,35445.0,186.9289,187.0129,186.7982,187.0129,35445.0
2016-12-20 15:30:00,200.21,200.25,200.02,200.1,30349.0,186.9663,187.0036,186.7888,186.8635,30349.0
2016-12-20 15:40:00,200.05,200.22,199.88,200.1,24998.0,186.8168,186.9756,186.6581,186.8635,24998.0
2016-12-20 15:50:00,200.11,200.32,200.06,200.2,57329.0,186.8729,187.069,186.8262,186.9569,57329.0
2016-12-21 09:30:00,200.17,200.26,199.76,200.0,10033.0,186.9289,187.0129,186.546,186.7701,10033.0
2016-12-21 09:40:00,199.99,200.07,199.55,199.71,37794.0,186.7608,186.8355,186.3499,186.4993,37794.0
2016-12-21 09:50:00,199.63,200.14,199.56,199.85,21035.0,186.4246,186.9009,186.3593,186.6301,21035.0
2016-12-21 10:00:00,199.83,199.91,199.68,199.85,17526.0,186.6114,186.6861,186.4713,186.6301,17526.0
2016-12-21 10:10:00,199.85,199.86,199.33,199.33,10823.0,186.6301,186.6394,186.1445,186.1445,10823.0
2016-12-21 10:20:00,199.33,199.33,198.97,199.12,15214.0,186.1445,186.1445,185.8083,185.9484,15214.0
2016-12-21 10:30:00,199.0,199.16,198.68,198.87,14437.0,185.8363,185.9857,185.5375,185.7149,14437.0
2016-12-21 10:40:00,198.79,199.14,198.68,199.09,56511.0,185.6402,185.967,185.5375,185.9203,56511.0
2016-12-21 10:50:00,199.1,199.2,198.76,198.96,49159.0,185.9297,186.0231,185.6122,185.7989,49159.0
2016-12-21 11:00:00,198.97,199.08,198.9,198.98,10376.0,185.8083,185.911,185.7429,185.8176,10376.0
2016-12-21 11:10:00,198.91,198.94,198.5,198.6,6183.0,185.7522,185.7803,185.3694,185.4628,6183.0
2016-12-21 11:20:00,198.44,199.13,198.36,198.89,36734.0,185.3133,185.9577,185.2386,185.7336,36734.0
2016-12-21 11:30:00,198.99,199.04,198.72,198.84,42133.0,185.827,185.8736,185.5748,185.6869,42133.0
2016-12-21 11:40:00,198.82,199.0,198.8,198.95,18035.0,185.6682,185.8363,185.6495,185.7896,18035.0
2016-12-21 11:50:00,198.95,199.31,198.89,199.31,53966.0,185.7896,186.1258,185.7336,186.1258,53966.0
2016-12-21 12:00:00,199.35,200.45,199.32,200.36,33570.0,186.1631,187.1904,186.1351,187.1063,33570.0
2016-12-21 12:10:00,200.37,200.56,200.3,200.48,6477.0,187.1157,187.2931,187.0503,187.2184,6477.0
2016-12-21 12:20:00,200.53,200.77,200.37,200.37,16910.0,187.2651,187.4892,187.1157,187.1157,16910.0
2016-12-21 12:30:00,200.45,200.59,200.02,200.07,15698.0,187.1904,187.3211,186.7888,186.8355,15698.0
2016-12-21 12:40:00,200.04,200.79,200.0,200.55,30854.0,186.8075,187.5079,186.7701,187.2838,30854.0
2016-12-21 12:50:00,200.61,200.91,200.36,200.72,12111.0,187.3398,187.6199,187.1063,187.4425,12111.0
2016-12-21 13:00:00,200.79,200.84,200.6,200.6,7625.0,187.5079,187.5546,187.3305,187.3305,7625.0
2016-12-21 13:10:00,200.63,200.63,200.33,200.55,8693.0,187.3585,187.3585,187.0783,187.2838,8693.0
2016-12-21 13:20:00,200.48,200.67,200.35,200.51,6605.0,187.2184,187.3958,187.097,187.2464,6605.0
2016-12-21 13:30:00,200.39,200.67,200.35,200.62,12519.0,187.1343,187.3958,187.097,187.3491,12519.0
2016-12-21 13:40:00,200.64,200.98,200.45,200.64,16188.0,187.3678,187.6853,187.1904,187.3678,16188.0
2016-12-21 13:50:00,200.81,200.89,200.66,200.71,2800.0,187.5266,187.6013,187.3865,187.4332,2800.0
2016-12-21 14:00:00,200.75,201.0,200.69,200.91,19495.0,187.4705,187.704,187.4145,187.6199,19495.0
2016-12-21 14:10:00,200.86,201.27,200.8,200.88,25168.0,187.5733,187.9561,187.5172,187.5919,25168.0
2016-12-21 14:20:00,200.88,201.23,200.69,200.91,29243.0,187.5919,187.9188,187.4145,187.6199,29243.0
2016-12-21 14:30:00,201.18,201.18,200.92,201.05,10491.0,187.8721,187.8721,187.6293,187.7507,10491.0
2016-12-21 14:40:00,200.97,201.19,200.93,201.13,19505.0,187.676,187.8814,187.6386,187.8254,19505.0
2016-12-21 14:50:00,201.12,201.32,201.06,201.28,11741.0,187.8161,188.0028,187.76,187.9655,11741.0
2016-12-21 15:00:00,201.28,201.29,200.54,200.75,16974.0,187.9655,187.9748,187.2744,187.4705,16974.0
2016-12-21 15:10:00,200.67,200.92,200.55,200.63,8950.0,187.3958,187.6293,187.2838,187.3585,8950.0
2016-12-21 15:20:00,200.68,200.91,200.23,200.35,33101.0,187.4052,187.6199,186.9849,187.097,33101.0
2016-12-21 15:30:00,200.41,200.41,199.73,200.03,26482.0,187.153,187.153,186.518,186.7982,26482.0
2016-12-21 15:40:00,200.06,200.07,199.73,199.9,18937.0,186.8262,186.8355,186.518,186.6768,18937.0
2016-12-21 15:50:00,199.95,200.06,199.72,199.8,45775.0,186.7235,186.8262,186.5087,186.5834,45775.0
2016-12-22 09:30:00,199.73,200.91,197.61,199.06,120642.0,186.518,187.6199,184.5382,185.8923,120642.0
2016-12-22 09:40:00,199.06,200.35,198.51,198.76,53503.0,185.8923,187.097,185.3787,185.6122,53503.0
2016-12-22 09:50:00,198.67,199.53,197.81,199.39,54581.0,185.5281,186.3312,184.725,186.2005,54581.0
2016-12-22 10:00:00,199.25,199.77,198.5,199.77,59776.0,186.0698,186.5554,185.3694,186.5554,59776.0
2016-12-22 10:10:00,199.77,200.1,199.59,199.95,34704.0,186.5554,186.8635,186.3873,186.7235,34704.0
2016-12-22 10:20:00,199.95,200.1,199.78,199.87,27649.0,186.7235,186.8635,186.5647,186.6487,27649.0
2016-12-22 10:30:00,200.0,200.05,199.36,199.53,52210.0,186.7701,186.8168,186.1725,186.3312,52210.0
2016-12-22 10:40:00,199.53,199.54,198.89,199.11,30844.0,186.3312,186.3406,185.7336,185.939,30844.0
2016-12-22 10:50:00,199.12,199.2,198.7,198.8,30890.0,185.9484,186.0231,185.5561,185.6495,30890.0
2016-12-22 11:00:00,198.76,199.0,198.28,198.94,37974.0,185.6122,185.8363,185.1639,185.7803,37974.0
2016-12-22 11:10:00,199.03,199.51,198.8,198.86,26690.0,185.8643,186.3126,185.6495,185.7056,26690.0
2016-12-22 11:20:00,198.97,199.2,198.73,199.17,28717.0,185.8083,186.0231,185.5842,185.995,28717.0
2016-12-22 11:30:00,199.06,199.58,199.06,199.58,26242.0,185.8923,186.3779,185.8923,186.3779,26242.0
2016-12-22 11:40:00,199.59,200.03,199.5,199.95,27102.0,186.3873,186.7982,186.3032,186.7235,27102.0
2016-12-22 11:50:00,199.89,199.93,199.61,199.7,17848.0,186.6674,186.7048,186.4059,186.49,17848.0
2016-12-22 12:00:00,199.6,199.69,199.25,199.41,29109.0,186.3966,186.4807,186.0698,186.2192,29109.0
2016-12-22 12:10:00,199.26,199.4,199.17,199.33,22320.0,186.0791,186.2098,185.995,186.1445,22320.0
2016-12-22 12:20:00,199.27,199.42,199.2,199.38,14526.0,186.0884,186.2285,186.0231,186.1912,14526.0
2016-12-22 12:30:00,199.35,199.86,199.35,199.85,19035.0,186.1631,186.6394,186.1631,186.6301,19035.0
2016-12-22 12:40:00,199.85,200.71,199.85,200.44,17383.0,186.6301,187.4332,186.6301,187.181,17383.0
2016-12-22 12:50:00,200.62,200.82,200.56,200.81,29731.0,187.3491,187.5359,187.2931,187.5266,29731.0
2016-12-22 13:00:00,200.82,200.82,200.48,200.65,30694.0,187.5359,187.5359,187.2184,187.3771,30694.0
2016-12-22 13:10:00,200.65,200.69,200.38,200.63,27393.0,187.3771,187.4145,187.125,187.3585,27393.0
2016-12-22 13:20:00,200.52,200.52,200.32,200.35,1800.0,187.2557,187.2557,187.069,187.097,1800.0
2016-12-22 13:30:00,200.32,200.32,199.88,199.96,6163.0,187.069,187.069,186.6581,186.7328,6163.0
2016-12-22 13:40:00,199.95,200.4,199.79,200.4,29015.0,186.7235,187.1437,186.574,187.1437,29015.0
2016-12-22 13:50:00,200.38,200.73,200.38,200.63,12800.0,187.125,187.4519,187.125,187.3585,12800.0
2016-12-22 14:00:00,200.59,202.43,200.59,202.43,41509.0,187.3211,189.0394,187.3211,189.0394,41509.0
2016-12-22 14:10:00,202.4,204.0,202.38,203.19,83775.0,189.0114,190.5055,188.9927,189.7491,83775.0
2016-12-22 14:20:00,203.19,203.82,203.0,203.49,38910.0,189.7491,190.3375,189.5717,190.0293,38910.0
2016-12-22 14:30:00,203.29,203.5,203.1,203.31,20584.0,189.8425,190.0386,189.6651,189.8612,20584.0
2016-12-22 14:40:00,203.32,203.38,202.61,202.65,26523.0,189.8705,189.9266,189.2075,189.2448,26523.0
2016-12-22 14:50:00,202.7,202.82,202.62,202.7,13276.0,189.2915,189.4036,189.2168,189.2915,13276.0
2016-12-22 15:00:00,202.65,202.84,202.16,202.36,18795.0,189.2448,189.4223,188.7873,188.974,18795.0
2016-12-22 15:10:00,202.38,202.71,202.23,202.59,30489.0,188.9927,189.3009,188.8526,189.1888,30489.0
2016-12-22 15:20:00,202.54,202.98,202.54,202.6,65056.0,189.1421,189.553,189.1421,189.1982,65056.0
2016-12-22 15:30:00,202.67,202.86,202.45,202.67,21992.0,189.2635,189.441,189.0581,189.2635,21992.0
2016-12-22 15:40:00,202.85,203.13,202.72,202.98,53728.0,189.4316,189.6931,189.3102,189.553,53728.0
2016-12-22 15:50:00,202.99,203.06,202.76,202.93,81786.0,189.5624,189.6277,189.3476,189.5063,81786.0
2016-12-23 09:30:00,203.0,203.81,202.62,203.81,36514.0,189.5717,190.3281,189.2168,190.3281,36514.0
2016-12-23 09:40:00,203.72,207.14,203.48,205.47,145743.0,190.2441,193.4378,190.0199,191.8783,145743.0
2016-12-23 09:50:00,205.12,205.28,203.46,204.0,45018.0,191.5515,191.7009,190.0013,190.5055,45018.0
2016-12-23 10:00:00,204.02,204.45,203.79,203.85,56442.0,190.5242,190.9258,190.3094,190.3655,56442.0
2016-12-23 10:10:00,203.86,205.16,203.68,205.05,32887.0,190.3748,191.5888,190.2067,191.4861,32887.0
2016-12-23 10:20:00,205.05,205.67,204.03,204.8,22149.0,191.4861,192.0651,190.5336,191.2526,22149.0
2016-12-23 10:30:00,204.82,205.36,204.58,204.84,27104.0,191.2713,191.7756,191.0472,191.29,27104.0
2016-12-23 10:40:00,204.84,205.24,204.44,204.6,30800.0,191.29,191.6635,190.9164,191.0659,30800.0
2016-12-23 10:50:00,204.64,204.85,204.25,204.83,21604.0,191.1032,191.2993,190.739,191.2806,21604.0
2016-12-23 11:00:00,204.68,204.78,203.87,204.07,22415.0,191.1406,191.234,190.3841,190.5709,22415.0
2016-12-23 11:10:00,204.1,204.2,203.71,203.84,13380.0,190.5989,190.6923,190.2347,190.3561,13380.0
2016-12-23 11:20:00,203.92,204.65,203.91,204.54,30487.0,190.4308,191.1126,190.4215,191.0098,30487.0
2016-12-23 11:30:00,204.46,204.54,204.15,204.28,16758.0,190.9351,191.0098,190.6456,190.767,16758.0
2016-12-23 11:40:00,204.28,204.29,203.72,203.87,18528.0,190.767,190.7764,190.2441,190.3841,18528.0
2016-12-23 11:50:00,203.87,204.55,203.87,204.39,21900.0,190.3841,191.0192,190.3841,190.8697,21900.0
2016-12-23 12:00:00,204.09,204.43,203.75,203.8,20261.0,190.5896,190.9071,190.2721,190.3188,20261.0
2016-12-23 12:10:00,203.84,204.38,203.75,204.22,23222.0,190.3561,190.8604,190.2721,190.711,23222.0
2016-12-23 12:20:00,204.29,204.38,203.91,204.38,34688.0,190.7764,190.8604,190.4215,190.8604,34688.0
2016-12-23 12:30:00,204.36,205.32,204.26,205.08,35176.0,190.8417,191.7382,190.7483,191.5141,35176.0
2016-12-23 12:40:00,205.0,205.26,204.75,204.75,20706.0,191.4394,191.6822,191.2059,191.2059,20706.0
2016-12-23 12:50:00,204.75,204.99,204.49,204.75,22444.0,191.2059,191.4301,190.9631,191.2059,22444.0
2016-12-23 13:00:00,204.94,204.94,204.66,204.74,18700.0,191.3834,191.3834,191.1219,191.1966,18700.0
2016-12-23 13:10:00,204.74,204.86,204.63,204.74,19590.0,191.1966,191.3087,191.0939,191.1966,19590.0
2016-12-23 13:20:00,204.74,205.11,204.22,204.53,43409.0,191.1966,191.5421,190.711,191.0005,43409.0
2016-12-23 13:30:00,204.53,204.88,204.26,204.48,29191.0,191.0005,191.3273,190.7483,190.9538,29191.0
2016-12-23 13:40:00,204.47,204.9,204.41,204.85,22840.0,190.9445,191.346,190.8884,191.2993,22840.0
2016-12-23 13:50:00,204.84,204.94,204.67,204.84,28310.0,191.29,191.3834,191.1312,191.29,28310.0
2016-12-23 14:00:00,204.89,204.89,204.45,204.76,18020.0,191.3367,191.3367,190.9258,191.2153,18020.0
2016-12-23 14:10:00,204.75,204.82,204.56,204.61,22577.0,191.2059,191.2713,191.0285,191.0752,22577.0
2016-12-23 14:20:00,204.6,205.23,204.49,204.7,35532.0,191.0659,191.6542,190.9631,191.1592,35532.0
2016-12-23 14:30:00,204.8,205.21,204.71,205.0,18250.0,191.2526,191.6355,191.1686,191.4394,18250.0
2016-12-23 14:40:00,205.0,205.06,204.86,205.06,18693.0,191.4394,191.4954,191.3087,191.4954,18693.0
2016-12-23 14:50:00,204.97,205.23,204.87,205.04,29418.0,191.4114,191.6542,191.318,191.4768,29418.0
2016-12-23 15:00:00,205.11,205.23,204.64,204.69,24316.0,191.5421,191.6542,191.1032,191.1499,24316.0
2016-12-23 15:10:00,204.69,204.88,204.54,204.8,19740.0,191.1499,191.3273,191.0098,191.2526,19740.0
2016-12-23 15:20:00,204.8,204.98,204.69,204.69,34291.0,191.2526,191.4207,191.1499,191.1499,34291.0
2016-12-23 15:30:00,204.7,205.56,204.66,205.41,35797.0,191.1592,191.9624,191.1219,191.8223,35797.0
2016-12-23 15:40:00,205.46,205.55,205.24,205.45,63372.0,191.869,191.953,191.6635,191.8596,63372.0
2016-12-23 15:50:00,205.45,205.9,205.4,205.58,192847.0,191.8596,192.2799,191.8129,191.981,192847.0
2016-12-27 09:30:00,205.53,206.5,204.44,204.62,50338.0,191.9343,192.8402,190.9164,191.0845,50338.0
2016-12-27 09:40:00,204.78,205.42,203.49,204.74,131066.0,191.234,191.8316,190.0293,191.1966,131066.0
2016-12-27 09:50:00,204.78,205.58,204.11,204.11,42876.0,191.234,191.981,190.6083,190.6083,42876.0
2016-12-27 10:00:00,204.63,205.0,204.34,205.0,25454.0,191.0939,191.4394,190.8231,191.4394,25454.0
2016-12-27 10:10:00,204.99,205.6,204.96,205.54,10622.0,191.4301,191.9997,191.402,191.9437,10622.0
2016-12-27 10:20:00,205.5,206.05,205.5,206.04,10818.0,191.9063,192.4199,191.9063,192.4106,10818.0
2016-12-27 10:30:00,205.92,206.61,205.92,206.53,16478.0,192.2985,192.9429,192.2985,192.8682,16478.0
2016-12-27 10:40:00,206.47,206.66,206.39,206.47,15042.0,192.8122,192.9896,192.7375,192.8122,15042.0
2016-12-27 10:50:00,206.53,206.54,206.3,206.46,6900.0,192.8682,192.8775,192.6534,192.8028,6900.0
2016-12-27 11:00:00,206.36,206.53,206.17,206.27,9254.0,192.7094,192.8682,192.532,192.6254,9254.0
2016-12-27 11:10:00,206.21,206.35,206.04,206.06,10034.0,192.5694,192.7001,192.4106,192.4293,10034.0
2016-12-27 11:20:00,206.15,206.15,205.76,206.12,21576.0,192.5133,192.5133,192.1491,192.4853,21576.0
2016-12-27 11:30:00,206.08,206.22,205.9,206.07,10272.0,192.448,192.5787,192.2799,192.4386,10272.0
2016-12-27 11:40:00,206.07,206.07,205.79,205.94,7848.0,192.4386,192.4386,192.1771,192.3172,7848.0
2016-12-27 11:50:00,205.97,206.0,205.76,205.88,19600.0,192.3452,192.3732,192.1491,192.2612,19600.0
2016-12-27 12:00:00,205.93,206.0,205.74,205.74,12420.0,192.3079,192.3732,192.1304,192.1304,12420.0
2016-12-27 12:10:00,205.64,205.77,205.31,205.54,35458.0,192.0371,192.1585,191.7289,191.9437,35458.0
2016-12-27 12:20:00,205.56,205.8,205.41,205.54,48262.0,191.9624,192.1865,191.8223,191.9437,48262.0
2016-12-27 12:30:00,205.64,205.65,205.51,205.55,11400.0,192.0371,192.0464,191.9157,191.953,11400.0
2016-12-27 12:40:00,205.58,205.63,205.41,205.44,12986.0,191.981,192.0277,191.8223,191.8503,12986.0
2016-12-27 12:50:00,205.47,205.52,205.4,205.4,6086.0,191.8783,191.925,191.8129,191.8129,6086.0
2016-12-27 13:00:00,205.43,205.46,205.28,205.38,7134.0,191.841,191.869,191.7009,191.7943,7134.0
2016-12-27 13:10:00,205.42,205.5,205.31,205.37,10600.0,191.8316,191.9063,191.7289,191.7849,10600.0
2016-12-27 13:20:00,205.3,205.49,205.3,205.3,2400.0,191.7196,191.897,191.7196,191.7196,2400.0
2016-12-27 13:30:00,205.34,205.63,205.33,205.39,34048.0,191.7569,192.0277,191.7476,191.8036,34048.0
2016-12-27 13:40:00,205.35,205.55,205.34,205.53,6100.0,191.7662,191.953,191.7569,191.9343,6100.0
2016-12-27 13:50:00,205.58,206.11,205.53,206.06,25730.0,191.981,192.476,191.9343,192.4293,25730.0
2016-12-27 14:00:00,206.01,206.09,205.91,206.01,8330.0,192.3826,192.4573,192.2892,192.3826,8330.0
2016-12-27 14:10:00,205.99,206.07,205.84,205.98,11734.0,192.3639,192.4386,192.2238,192.3546,11734.0
2016-12-27 14:20:00,205.84,205.9,205.74,205.88,18144.0,192.2238,192.2799,192.1304,192.2612,18144.0
2016-12-27 14:30:00,205.89,205.89,205.53,205.53,15180.0,192.2705,192.2705,191.9343,191.9343,15180.0
2016-12-27 14:40:00,205.51,205.67,205.49,205.67,10000.0,191.9157,192.0651,191.897,192.0651,10000.0
2016-12-27 14:50:00,205.71,205.85,205.53,205.6,10000.0,192.1024,192.2332,191.9343,191.9997,10000.0
2016-12-27 15:00:00,205.62,205.91,205.61,205.91,4170.0,192.0184,192.2892,192.009,192.2892,4170.0
2016-12-27 15:10:00,205.73,205.89,205.73,205.77,5248.0,192.1211,192.2705,192.1211,192.1585,5248.0
2016-12-27 15:20:00,205.79,205.98,205.79,205.88,18188.0,192.1771,192.3546,192.1771,192.2612,18188.0
2016-12-27 15:30:00,205.85,205.97,205.82,205.91,7990.0,192.2332,192.3452,192.2052,192.2892,7990.0
2016-12-27 15:40:00,205.89,206.04,205.85,205.97,29872.0,192.2705,192.4106,192.2332,192.3452,29872.0
2016-12-27 15:50:00,205.97,206.12,205.79,206.08,78076.0,192.3452,192.4853,192.1771,192.448,78076.0
2016-12-28 09:30:00,206.06,207.0,205.48,206.75,22643.0,192.4293,193.3071,191.8876,193.0736,22643.0
2016-12-28 09:40:00,206.77,206.8,205.95,205.99,15310.0,193.0923,193.1203,192.3266,192.3639,15310.0
2016-12-28 09:50:00,205.89,205.94,205.23,205.52,19062.0,192.2705,192.3172,191.6542,191.925,19062.0
2016-12-28 10:00:00,205.56,205.56,204.73,204.91,4356.0,191.9624,191.9624,191.1873,191.3554,4356.0
2016-12-28 10:10:00,204.8,205.78,204.64,205.55,14694.0,191.2526,192.1678,191.1032,191.953,14694.0
2016-12-28 10:20:00,205.52,205.55,205.22,205.29,5008.0,191.925,191.953,191.6448,191.7102,5008.0
2016-12-28 10:30:00,205.33,205.52,205.01,205.18,19245.0,191.7476,191.925,191.4487,191.6075,19245.0
2016-12-28 10:40:00,205.23,205.36,205.11,205.23,4542.0,191.6542,191.7756,191.5421,191.6542,4542.0
2016-12-28 10:50:00,205.26,205.26,204.99,205.23,9839.0,191.6822,191.6822,191.4301,191.6542,9839.0
2016-12-28 11:00:00,205.26,205.42,205.18,205.42,1950.0,191.6822,191.8316,191.6075,191.8316,1950.0
2016-12-28 11:10:00,205.3,205.64,205.26,205.47,12685.0,191.7196,192.0371,191.6822,191.8783,12685.0
2016-12-28 11:20:00,205.48,205.68,205.42,205.56,5016.0,191.8876,192.0744,191.8316,191.9624,5016.0
2016-12-28 11:30:00,205.55,205.8,205.55,205.65,2300.0,191.953,192.1865,191.953,192.0464,2300.0
2016-12-28 11:40:00,205.62,205.68,205.53,205.68,3500.0,192.0184,192.0744,191.9343,192.0744,3500.0
2016-12-28 11:50:00,205.74,205.78,205.59,205.66,10443.0,192.1304,192.1678,191.9904,192.0557,10443.0
2016-12-28 12:00:00,205.57,205.7,205.5,205.7,3830.0,191.9717,192.0931,191.9063,192.0931,3830.0
2016-12-28 12:10:00,205.56,205.86,205.45,205.86,7281.0,191.9624,192.2425,191.8596,192.2425,7281.0
2016-12-28 12:20:00,205.73,205.74,205.55,205.74,3935.0,192.1211,192.1304,191.953,192.1304,3935.0
2016-12-28 12:30:00,205.73,205.78,205.58,205.66,4683.0,192.1211,192.1678,191.981,192.0557,4683.0
2016-12-28 12:40:00,205.54,205.64,205.31,205.57,3649.0,191.9437,192.0371,191.7289,191.9717,3649.0
2016-12-28 12:50:00,205.47,205.64,205.43,205.45,5834.0,191.8783,192.0371,191.841,191.8596,5834.0
2016-12-28 13:00:00,205.51,205.6,205.48,205.55,4917.0,191.9157,191.9997,191.8876,191.953,4917.0
2016-12-28 13:10:00,205.54,205.54,205.12,205.14,7040.0,191.9437,191.9437,191.5515,191.5701,7040.0
2016-12-28 13:20:00,205.15,205.2,205.06,205.18,12636.0,191.5795,191.6262,191.4954,191.6075,12636.0
2016-12-28 13:30:00,205.06,205.22,205.04,205.05,800.0,191.4954,191.6448,191.4768,191.4861,800.0
2016-12-28 13:40:00,205.05,205.28,204.99,205.15,31729.0,191.4861,191.7009,191.4301,191.5795,31729.0
2016-12-28 13:50:00,205.15,205.2,204.94,204.99,13825.0,191.5795,191.6262,191.3834,191.4301,13825.0
2016-12-28 14:00:00,205.04,205.5,204.97,205.42,26986.0,191.4768,191.9063,191.4114,191.8316,26986.0
2016-12-28 14:10:00,205.46,205.5,205.04,205.06,9300.0,191.869,191.9063,191.4768,191.4954,9300.0
2016-12-28 14:20:00,205.07,205.29,205.0,205.03,31308.0,191.5048,191.7102,191.4394,191.4674,31308.0
2016-12-28 14:30:00,205.02,205.34,204.9,205.15,15210.0,191.4581,191.7569,191.346,191.5795,15210.0
2016-12-28 14:40:00,205.13,205.3,204.93,205.29,12629.0,191.5608,191.7196,191.374,191.7102,12629.0
2016-12-28 14:50:00,205.22,205.33,205.02,205.13,18743.0,191.6448,191.7476,191.4581,191.5608,18743.0
2016-12-28 15:00:00,205.11,205.23,204.96,205.04,35636.0,191.5421,191.6542,191.402,191.4768,35636.0
2016-12-28 15:10:00,205.07,205.09,204.89,205.0,13842.0,191.5048,191.5234,191.3367,191.4394,13842.0
2016-12-28 15:20:00,205.01,205.09,204.79,204.8,50423.0,191.4487,191.5234,191.2433,191.2526,50423.0
2016-12-28 15:30:00,204.81,204.87,204.5,204.81,29992.0,191.262,191.318,190.9725,191.262,29992.0
2016-12-28 15:40:00,204.78,204.98,204.52,204.79,19415.0,191.234,191.4207,190.9912,191.2433,19415.0
2016-12-28 15:50:00,204.77,205.18,204.59,204.73,41795.0,191.2246,191.6075,191.0565,191.1873,41795.0
2016-12-29 09:30:00,205.33,206.0,205.0,205.68,41890.0,191.7476,192.3732,191.4394,192.0744,41890.0
2016-12-29 09:40:00,205.68,205.85,204.82,205.04,21632.0,192.0744,192.2332,191.2713,191.4768,21632.0
2016-12-29 09:50:00,204.85,204.85,204.05,204.1,12404.0,191.2993,191.2993,190.5522,190.5989,12404.0
2016-12-29 10:00:00,204.3,204.35,203.73,203.77,3400.0,190.7857,190.8324,190.2534,190.2908,3400.0
2016-12-29 10:10:00,203.71,204.18,203.67,204.13,10456.0,190.2347,190.6736,190.1974,190.6269,10456.0
2016-12-29 10:20:00,204.14,205.46,204.14,205.4,19050.0,190.6363,191.869,190.6363,191.8129,19050.0
2016-12-29 10:30:00,205.46,205.49,204.85,204.85,8006.0,191.869,191.897,191.2993,191.2993,8006.0
2016-12-29 10:40:00,204.85,204.86,204.26,204.55,10963.0,191.2993,191.3087,190.7483,191.0192,10963.0
2016-12-29 10:50:00,204.46,204.6,204.31,204.31,4248.0,190.9351,191.0659,190.795,190.795,4248.0
2016-12-29 11:00:00,204.5,204.93,204.41,204.74,13625.0,190.9725,191.374,190.8884,191.1966,13625.0
2016-12-29 11:10:00,204.74,204.86,204.4,204.5,5347.0,191.1966,191.3087,190.8791,190.9725,5347.0
2016-12-29 11:20:00,204.5,204.61,204.37,204.49,3943.0,190.9725,191.0752,190.8511,190.9631,3943.0
2016-12-29 11:30:00,204.53,204.63,204.37,204.55,3000.0,191.0005,191.0939,190.8511,191.0192,3000.0
2016-12-29 11:40:00,204.41,204.68,204.3,204.5,11971.0,190.8884,191.1406,190.7857,190.9725,11971.0
2016-12-29 11:50:00,204.45,204.58,203.62,203.77,14830.0,190.9258,191.0472,190.1507,190.2908,14830.0
2016-12-29 12:00:00,203.85,203.95,203.46,203.46,1683.0,190.3655,190.4589,190.0013,190.0013,1683.0
2016-12-29 12:10:00,203.29,203.29,202.9,202.95,9698.0,189.8425,189.8425,189.4783,189.525,9698.0
2016-12-29 12:20:00,202.96,203.12,202.94,203.07,5657.0,189.5343,189.6838,189.5157,189.6371,5657.0
2016-12-29 12:30:00,203.1,203.17,203.0,203.0,1730.0,189.6651,189.7305,189.5717,189.5717,1730.0
2016-12-29 12:40:00,203.01,203.21,203.01,203.21,1900.0,189.581,189.7678,189.581,189.7678,1900.0
2016-12-29 12:50:00,203.13,203.33,202.97,202.97,14194.0,189.6931,189.8799,189.5437,189.5437,14194.0
2016-12-29 13:00:00,203.0,203.27,202.96,203.0,3600.0,189.5717,189.8238,189.5343,189.5717,3600.0
2016-12-29 13:10:00,203.08,203.08,202.96,203.08,6553.0,189.6464,189.6464,189.5343,189.6464,6553.0
2016-12-29 13:20:00,203.09,203.23,203.0,203.1,3716.0,189.6557,189.7865,189.5717,189.6651,3716.0
2016-12-29 13:30:00,203.18,203.18,202.94,203.0,1000.0,189.7398,189.7398,189.5157,189.5717,1000.0
2016-12-29 13:40:00,203.0,203.11,202.88,202.88,3391.0,189.5717,189.6744,189.4596,189.4596,3391.0
2016-12-29 13:50:00,202.98,203.29,202.96,203.18,20127.0,189.553,189.8425,189.5343,189.7398,20127.0
2016-12-29 14:00:00,203.26,203.31,203.04,203.04,3934.0,189.8145,189.8612,189.6091,189.6091,3934.0
2016-12-29 14:10:00,203.09,203.37,203.08,203.29,6318.0,189.6557,189.9172,189.6464,189.8425,6318.0
2016-12-29 14:20:00,203.41,203.69,203.35,203.57,29476.0,189.9546,190.2161,189.8985,190.104,29476.0
2016-12-29 14:30:00,203.58,203.61,203.49,203.56,4052.0,190.1133,190.1413,190.0293,190.0947,4052.0
2016-12-29 14:40:00,203.49,203.6,203.42,203.5,6275.0,190.0293,190.132,189.9639,190.0386,6275.0
2016-12-29 14:50:00,203.54,203.67,203.44,203.45,5956.0,190.076,190.1974,189.9826,189.9919,5956.0
2016-12-29 15:00:00,203.45,203.68,203.45,203.56,2600.0,189.9919,190.2067,189.9919,190.0947,2600.0
2016-12-29 15:10:00,203.63,203.63,203.4,203.5,7164.0,190.16,190.16,189.9452,190.0386,7164.0
2016-12-29 15:20:00,203.5,203.52,203.31,203.31,8278.0,190.0386,190.0573,189.8612,189.8612,8278.0
2016-12-29 15:30:00,203.34,203.34,202.89,203.08,6772.0,189.8892,189.8892,189.469,189.6464,6772.0
2016-12-29 15:40:00,203.08,203.15,202.73,202.8,12093.0,189.6464,189.7118,189.3196,189.3849,12093.0
2016-12-29 15:50:00,202.81,203.15,202.81,202.98,25578.0,189.3943,189.7118,189.3943,189.553,25578.0
2016-12-30 09:30:00,202.92,203.54,202.35,202.86,19841.0,189.497,190.076,188.9647,189.441,19841.0
2016-12-30 09:40:00,202.78,203.82,202.06,202.34,42483.0,189.3663,190.3375,188.6939,188.9554,42483.0
2016-12-30 09:50:00,202.45,202.99,202.17,202.98,27729.0,189.0581,189.5624,188.7966,189.553,27729.0
2016-12-30 10:00:00,202.95,203.65,202.95,203.65,19126.0,189.525,190.1787,189.525,190.1787,19126.0
2016-12-30 10:10:00,203.53,204.36,203.52,204.24,29406.0,190.0666,190.8417,190.0573,190.7297,29406.0
2016-12-30 10:20:00,204.2,204.22,202.96,203.08,25975.0,190.6923,190.711,189.5343,189.6464,25975.0
2016-12-30 10:30:00,203.21,203.73,203.07,203.67,28670.0,189.7678,190.2534,189.6371,190.1974,28670.0
2016-12-30 10:40:00,203.7,203.9,203.53,203.61,23740.0,190.2254,190.4122,190.0666,190.1413,23740.0
2016-12-30 10:50:00,203.63,203.78,203.13,203.67,46851.0,190.16,190.3001,189.6931,190.1974,46851.0
2016-12-30 11:00:00,203.64,203.64,203.09,203.47,24059.0,190.1694,190.1694,189.6557,190.0106,24059.0
2016-12-30 11:10:00,203.5,203.76,203.49,203.63,22593.0,190.0386,190.2814,190.0293,190.16,22593.0
2016-12-30 11:20:00,203.66,203.89,203.47,203.5,29576.0,190.188,190.4028,190.0106,190.0386,29576.0
2016-12-30 11:30:00,203.49,203.8,203.35,203.56,14935.0,190.0293,190.3188,189.8985,190.0947,14935.0
2016-12-30 11:40:00,203.55,203.77,203.5,203.69,8913.0,190.0853,190.2908,190.0386,190.2161,8913.0
2016-12-30 11:50:00,203.66,204.16,203.6,204.0,25844.0,190.188,190.655,190.132,190.5055,25844.0
2016-12-30 12:00:00,204.22,204.25,203.91,203.91,16507.0,190.711,190.739,190.4215,190.4215,16507.0
2016-12-30 12:10:00,203.92,204.47,203.89,204.19,14802.0,190.4308,190.9445,190.4028,190.683,14802.0
2016-12-30 12:20:00,204.19,204.23,203.99,204.0,8050.0,190.683,190.7203,190.4962,190.5055,8050.0
2016-12-30 12:30:00,204.0,204.71,203.97,204.71,21025.0,190.5055,191.1686,190.4775,191.1686,21025.0
2016-12-30 12:40:00,204.8,204.86,204.68,204.86,7200.0,191.2526,191.3087,191.1406,191.3087,7200.0
2016-12-30 12:50:00,204.9,205.0,204.61,204.61,9311.0,191.346,191.4394,191.0752,191.0752,9311.0
2016-12-30 13:00:00,204.6,204.73,204.44,204.44,7486.0,191.0659,191.1873,190.9164,190.9164,7486.0
2016-12-30 13:10:00,204.43,204.54,204.09,204.16,16400.0,190.9071,191.0098,190.5896,190.655,16400.0
2016-12-30 13:20:00,204.23,204.23,204.03,204.04,8499.0,190.7203,190.7203,190.5336,190.5429,8499.0
2016-12-30 13:30:00,204.04,204.35,204.04,204.33,13281.0,190.5429,190.8324,190.5429,190.8137,13281.0
2016-12-30 13:40:00,204.27,204.38,204.12,204.13,10944.0,190.7577,190.8604,190.6176,190.6269,10944.0
2016-12-30 13:50:00,204.12,204.13,203.51,203.55,23029.0,190.6176,190.6269,190.048,190.0853,23029.0
2016-12-30 14:00:00,203.53,203.7,203.39,203.6,19161.0,190.0666,190.2254,189.9359,190.132,19161.0
2016-12-30 14:10:00,203.48,203.92,203.48,203.87,35287.0,190.0199,190.4308,190.0199,190.3841,35287.0
2016-12-30 14:20:00,203.87,204.21,203.84,204.14,37276.0,190.3841,190.7017,190.3561,190.6363,37276.0
2016-12-30 14:30:00,204.14,204.17,203.63,203.7,26756.0,190.6363,190.6643,190.16,190.2254,26756.0
2016-12-30 14:40:00,203.7,204.06,203.28,203.29,44334.0,190.2254,190.5616,189.8332,189.8425,44334.0
2016-12-30 14:50:00,203.22,203.31,202.86,203.05,43954.0,189.7771,189.8612,189.441,189.6184,43954.0
2016-12-30 15:00:00,203.05,203.99,202.88,202.98,60495.0,189.6184,190.4962,189.4596,189.553,60495.0
2016-12-30 15:10:00,202.98,203.45,202.84,202.84,40453.0,189.553,189.9919,189.4223,189.4223,40453.0
2016-12-30 15:20:00,202.79,203.05,202.58,202.74,18021.0,189.3756,189.6184,189.1795,189.3289,18021.0
2016-12-30 15:30:00,202.8,203.14,202.67,203.14,9661.0,189.3849,189.7024,189.2635,189.7024,9661.0
2016-12-30 15:40:00,203.09,203.41,203.02,203.34,55600.0,189.6557,189.9546,189.5904,189.8892,55600.0
2016-12-30 15:50:00,203.34,204.1,203.3,204.01,81630.0,189.8892,190.5989,189.8519,190.5149,81630.0
2017-01-03 09:30:00,202.87,204.0,198.09,200.45,183275.0,189.4503,190.5055,184.9865,187.1904,183275.0
2017-01-03 09:40:00,200.45,200.61,199.94,200.3,143951.0,187.1904,187.3398,186.7141,187.0503,143951.0
2017-01-03 09:50:00,200.35,200.35,195.6,197.0,106114.0,187.097,187.097,182.6612,183.9686,106114.0
2017-01-03 10:00:00,197.14,198.22,196.31,197.88,121452.0,184.0993,185.1079,183.3242,184.7904,121452.0
2017-01-03 10:10:00,198.21,198.49,195.9,196.61,87425.0,185.0986,185.36,182.9414,183.6044,87425.0
2017-01-03 10:20:00,196.61,197.77,196.45,196.56,48183.0,183.6044,184.6877,183.455,183.5577,48183.0
2017-01-03 10:30:00,196.5,196.92,196.34,196.78,50475.0,183.5017,183.8939,183.3523,183.7631,50475.0
2017-01-03 10:40:00,196.69,197.95,196.64,197.9,44908.0,183.6791,184.8558,183.6324,184.8091,44908.0
2017-01-03 10:50:00,197.93,199.18,196.75,197.37,70573.0,184.8371,186.0044,183.7351,184.3141,70573.0
2017-01-03 11:00:00,197.35,198.4,197.32,197.32,65863.0,184.2954,185.276,184.2674,184.2674,65863.0
2017-01-03 11:10:00,197.36,198.18,197.36,197.67,45963.0,184.3048,185.0705,184.3048,184.5943,45963.0
2017-01-03 11:20:00,197.64,198.28,197.35,198.11,34752.0,184.5663,185.1639,184.2954,185.0052,34752.0
2017-01-03 11:30:00,198.09,198.94,198.08,198.61,49180.0,184.9865,185.7803,184.9772,185.4721,49180.0
2017-01-03 11:40:00,198.61,198.99,198.37,198.59,71528.0,185.4721,185.827,185.248,185.4534,71528.0
2017-01-03 11:50:00,198.68,198.68,197.3,197.32,60466.0,185.5375,185.5375,184.2487,184.2674,60466.0
2017-01-03 12:00:00,197.43,197.67,196.4,196.78,55639.0,184.3701,184.5943,183.4083,183.7631,55639.0
2017-01-03 12:10:00,196.83,197.39,196.24,197.05,20766.0,183.8098,184.3328,183.2589,184.0153,20766.0
2017-01-03 12:20:00,196.93,197.14,196.51,196.67,38185.0,183.9032,184.0993,183.511,183.6604,38185.0
2017-01-03 12:30:00,196.73,196.75,196.04,196.16,48650.0,183.7165,183.7351,183.0721,183.1842,48650.0
2017-01-03 12:40:00,196.12,196.34,195.65,195.67,32221.0,183.1468,183.3523,182.7079,182.7266,32221.0
2017-01-03 12:50:00,195.67,195.71,195.32,195.4,22403.0,182.7266,182.7639,182.3997,182.4744,22403.0
2017-01-03 13:00:00,195.46,195.69,195.06,195.48,31395.0,182.5305,182.7452,182.1569,182.5491,31395.0
2017-01-03 13:10:00,195.44,195.78,195.43,195.65,20458.0,182.5118,182.8293,182.5024,182.7079,20458.0
2017-01-03 13:20:00,195.5,195.72,195.0,195.21,39882.0,182.5678,182.7733,182.1009,182.297,39882.0
2017-01-03 13:30:00,195.25,195.69,195.25,195.63,22859.0,182.3344,182.7452,182.3344,182.6892,22859.0
2017-01-03 13:40:00,195.6,196.25,195.5,195.76,58707.0,182.6612,183.2682,182.5678,182.8106,58707.0
2017-01-03 13:50:00,195.69,195.87,195.25,195.25,39759.0,182.7452,182.9133,182.3344,182.3344,39759.0
2017-01-03 14:00:00,195.25,196.17,195.08,196.03,38705.0,182.3344,183.1935,182.1756,183.0628,38705.0
2017-01-03 14:10:00,196.07,196.98,196.06,196.89,39409.0,183.1001,183.9499,183.0908,183.8659,39409.0
2017-01-03 14:20:00,196.8,196.98,196.32,196.33,32605.0,183.7818,183.9499,183.3336,183.3429,32605.0
2017-01-03 14:30:00,196.33,197.04,196.33,196.93,29219.0,183.3429,184.0059,183.3429,183.9032,29219.0
2017-01-03 14:40:00,196.87,197.1,196.72,197.08,24766.0,183.8472,184.062,183.7071,184.0433,24766.0
2017-01-03 14:50:00,197.08,197.53,196.82,196.9,35984.0,184.0433,184.4635,183.8005,183.8752,35984.0
2017-01-03 15:00:00,196.96,197.96,196.93,197.73,33583.0,183.9312,184.8651,183.9032,184.6503,33583.0
2017-01-03 15:10:00,197.65,198.5,197.63,197.78,29625.0,184.5756,185.3694,184.5569,184.697,29625.0
2017-01-03 15:20:00,197.76,197.84,196.9,197.3,46824.0,184.6783,184.753,183.8752,184.2487,46824.0
2017-01-03 15:30:00,197.3,197.33,197.02,197.12,50301.0,184.2487,184.2768,183.9873,184.0807,50301.0
2017-01-03 15:40:00,197.18,197.47,196.38,197.29,73769.0,184.1367,184.4075,183.3896,184.2394,73769.0
2017-01-03 15:50:00,197.21,197.5,196.34,197.4,112842.0,184.1647,184.4355,183.3523,184.3421,112842.0
2017-01-04 09:30:00,198.41,199.0,197.3,198.26,66919.0,185.2853,185.8363,184.2487,185.1452,66919.0
2017-01-04 09:40:00,198.26,198.8,198.04,198.6,45166.0,185.1452,185.6495,184.9398,185.4628,45166.0
2017-01-04 09:50:00,198.66,199.44,198.46,198.89,36010.0,185.5188,186.2472,185.332,185.7336,36010.0
2017-01-04 10:00:00,198.9,198.97,198.54,198.75,52720.0,185.7429,185.8083,185.4067,185.6028,52720.0
2017-01-04 10:10:00,198.51,198.75,198.14,198.51,22481.0,185.3787,185.6028,185.0332,185.3787,22481.0
2017-01-04 10:20:00,198.35,198.51,197.31,197.52,24068.0,185.2293,185.3787,184.2581,184.4542,24068.0
2017-01-04 10:30:00,197.3,197.52,196.48,197.07,20612.0,184.2487,184.4542,183.483,184.034,20612.0
2017-01-04 10:40:00,196.81,197.1,196.71,197.08,11530.0,183.7912,184.062,183.6978,184.0433,11530.0
2017-01-04 10:50:00,197.09,197.86,196.72,196.97,20038.0,184.0526,184.7717,183.7071,183.9406,20038.0
2017-01-04 11:00:00,196.92,196.97,196.05,196.39,44116.0,183.8939,183.9406,183.0814,183.3989,44116.0
2017-01-04 11:10:00,196.39,196.85,196.28,196.81,21133.0,183.3989,183.8285,183.2962,183.7912,21133.0
2017-01-04 11:20:00,196.72,197.81,196.43,197.47,18876.0,183.7071,184.725,183.4363,184.4075,18876.0
2017-01-04 11:30:00,197.69,197.69,196.86,197.42,28661.0,184.6129,184.6129,183.8379,184.3608,28661.0
2017-01-04 11:40:00,197.3,197.41,196.72,197.0,34275.0,184.2487,184.3515,183.7071,183.9686,34275.0
2017-01-04 11:50:00,197.1,197.19,196.93,197.02,21624.0,184.062,184.146,183.9032,183.9873,21624.0
2017-01-04 12:00:00,197.04,197.35,196.98,197.29,21380.0,184.0059,184.2954,183.9499,184.2394,21380.0
2017-01-04 12:10:00,197.3,197.5,196.86,196.86,29864.0,184.2487,184.4355,183.8379,183.8379,29864.0
2017-01-04 12:20:00,196.86,197.13,196.65,196.82,20321.0,183.8379,184.09,183.6417,183.8005,20321.0
2017-01-04 12:30:00,196.82,196.97,196.43,196.7,23409.0,183.8005,183.9406,183.4363,183.6884,23409.0
2017-01-04 12:40:00,196.7,196.88,196.42,196.43,9944.0,183.6884,183.8565,183.427,183.4363,9944.0
2017-01-04 12:50:00,196.42,196.76,196.42,196.7,12567.0,183.427,183.7445,183.427,183.6884,12567.0
2017-01-04 13:00:00,196.71,196.81,196.43,196.61,9455.0,183.6978,183.7912,183.4363,183.6044,9455.0
2017-01-04 13:10:00,196.42,196.48,196.3,196.44,15374.0,183.427,183.483,183.3149,183.4456,15374.0
2017-01-04 13:20:00,196.41,196.52,196.07,196.07,37245.0,183.4176,183.5203,183.1001,183.1001,37245.0
2017-01-04 13:30:00,196.09,197.01,196.05,196.86,28689.0,183.1188,183.9779,183.0814,183.8379,28689.0
2017-01-04 13:40:00,196.86,196.86,196.5,196.5,11252.0,183.8379,183.8379,183.5017,183.5017,11252.0
2017-01-04 13:50:00,196.61,196.79,196.5,196.59,15635.0,183.6044,183.7725,183.5017,183.5857,15635.0
2017-01-04 14:00:00,196.63,196.79,196.6,196.62,19738.0,183.6231,183.7725,183.5951,183.6137,19738.0
2017-01-04 14:10:00,196.64,196.78,196.56,196.65,20088.0,183.6324,183.7631,183.5577,183.6417,20088.0
2017-01-04 14:20:00,196.69,196.82,196.64,196.7,34815.0,183.6791,183.8005,183.6324,183.6884,34815.0
2017-01-04 14:30:00,196.73,196.75,196.31,196.52,39566.0,183.7165,183.7351,183.3242,183.5203,39566.0
2017-01-04 14:40:00,196.51,196.65,195.91,196.0,27801.0,183.511,183.6417,182.9507,183.0347,27801.0
2017-01-04 14:50:00,196.03,196.64,195.97,196.36,26813.0,183.0628,183.6324,183.0067,183.3709,26813.0
2017-01-04 15:00:00,196.33,196.64,196.22,196.42,29359.0,183.3429,183.6324,183.2402,183.427,29359.0
2017-01-04 15:10:00,196.51,196.9,196.51,196.65,51471.0,183.511,183.8752,183.511,183.6417,51471.0
2017-01-04 15:20:00,196.61,196.62,196.17,196.2,39185.0,183.6044,183.6137,183.1935,183.2215,39185.0
2017-01-04 15:30:00,196.27,196.74,196.13,196.33,62050.0,183.2869,183.7258,183.1561,183.3429,62050.0
2017-01-04 15:40:00,196.43,197.06,196.32,197.06,34145.0,183.4363,184.0246,183.3336,184.0246,34145.0
2017-01-04 15:50:00,197.02,198.33,196.96,197.75,117874.0,183.9873,185.2106,183.9312,184.669,117874.0
2017-01-05 09:30:00,198.45,199.38,197.19,198.08,46600.0,185.3227,186.1912,184.146,184.9772,46600.0
2017-01-05 09:40:00,198.12,198.96,197.4,198.22,41604.0,185.0145,185.7989,184.3421,185.1079,41604.0
2017-01-05 09:50:00,198.18,199.63,198.09,199.37,44984.0,185.0705,186.4246,184.9865,186.1818,44984.0
2017-01-05 10:00:00,199.31,201.0,199.2,200.85,58671.0,186.1258,187.704,186.0231,187.5639,58671.0
2017-01-05 10:10:00,200.85,201.32,200.2,200.37,89878.0,187.5639,188.0028,186.9569,187.1157,89878.0
2017-01-05 10:20:00,200.37,201.38,200.22,200.78,50261.0,187.1157,188.0589,186.9756,187.4985,50261.0
2017-01-05 10:30:00,200.8,201.0,200.46,200.87,60215.0,187.5172,187.704,187.1997,187.5826,60215.0
2017-01-05 10:40:00,200.96,201.18,200.74,201.05,47337.0,187.6666,187.8721,187.4612,187.7507,47337.0
2017-01-05 10:50:00,201.01,201.05,200.27,200.55,20960.0,187.7133,187.7507,187.0223,187.2838,20960.0
2017-01-05 11:00:00,200.48,200.84,200.07,200.21,11022.0,187.2184,187.5546,186.8355,186.9663,11022.0
2017-01-05 11:10:00,200.15,200.59,199.79,200.07,29505.0,186.9102,187.3211,186.574,186.8355,29505.0
2017-01-05 11:20:00,200.08,200.27,199.74,199.74,23235.0,186.8449,187.0223,186.5273,186.5273,23235.0
2017-01-05 11:30:00,199.75,199.85,199.31,199.65,17466.0,186.5367,186.6301,186.1258,186.4433,17466.0
2017-01-05 11:40:00,199.6,199.69,198.69,199.24,15889.0,186.3966,186.4807,185.5468,186.0604,15889.0
2017-01-05 11:50:00,199.24,200.01,199.24,200.0,17550.0,186.0604,186.7795,186.0604,186.7701,17550.0
2017-01-05 12:00:00,199.98,200.52,199.79,200.09,30914.0,186.7515,187.2557,186.574,186.8542,30914.0
2017-01-05 12:10:00,200.06,200.27,199.77,200.17,23762.0,186.8262,187.0223,186.5554,186.9289,23762.0
2017-01-05 12:20:00,200.17,200.49,200.04,200.05,34501.0,186.9289,187.2277,186.8075,186.8168,34501.0
2017-01-05 12:30:00,200.09,200.23,199.85,200.0,22743.0,186.8542,186.9849,186.6301,186.7701,22743.0
2017-01-05 12:40:00,200.0,200.1,199.38,199.42,19760.0,186.7701,186.8635,186.1912,186.2285,19760.0
2017-01-05 12:50:00,199.39,200.0,199.29,199.96,22464.0,186.2005,186.7701,186.1071,186.7328,22464.0
2017-01-05 13:00:00,199.94,200.18,199.76,200.02,19635.0,186.7141,186.9382,186.546,186.7888,19635.0
2017-01-05 13:10:00,200.01,200.27,199.9,200.01,34824.0,186.7795,187.0223,186.6768,186.7795,34824.0
2017-01-05 13:20:00,199.96,200.65,199.95,200.48,39444.0,186.7328,187.3771,186.7235,187.2184,39444.0
2017-01-05 13:30:00,200.5,200.57,200.15,200.39,15040.0,187.2371,187.3024,186.9102,187.1343,15040.0
2017-01-05 13:40:00,200.32,200.57,200.3,200.42,27839.0,187.069,187.3024,187.0503,187.1624,27839.0
2017-01-05 13:50:00,200.4,200.53,200.12,200.43,30190.0,187.1437,187.2651,186.8822,187.1717,30190.0
2017-01-05 14:00:00,200.5,200.9,200.42,200.68,20966.0,187.2371,187.6106,187.1624,187.4052,20966.0
2017-01-05 14:10:00,200.59,200.89,200.46,200.82,19822.0,187.3211,187.6013,187.1997,187.5359,19822.0
2017-01-05 14:20:00,200.85,201.13,200.64,201.09,40730.0,187.5639,187.8254,187.3678,187.788,40730.0
2017-01-05 14:30:00,201.16,201.41,200.95,201.04,28290.0,187.8534,188.0869,187.6573,187.7413,28290.0
2017-01-05 14:40:00,201.03,201.49,200.97,201.08,23531.0,187.732,188.1616,187.676,187.7787,23531.0
2017-01-05 14:50:00,201.08,201.49,200.85,201.42,37297.0,187.7787,188.1616,187.5639,188.0962,37297.0
2017-01-05 15:00:00,201.42,201.5,200.96,201.06,26251.0,188.0962,188.1709,187.6666,187.76,26251.0
2017-01-05 15:10:00,201.06,201.59,201.06,201.43,22414.0,187.76,188.255,187.76,188.1056,22414.0
2017-01-05 15:20:00,201.42,201.42,200.56,200.7,25634.0,188.0962,188.0962,187.2931,187.4238,25634.0
2017-01-05 15:30:00,200.68,201.55,200.61,201.2,44546.0,187.4052,188.2176,187.3398,187.8908,44546.0
2017-01-05 15:40:00,201.18,201.29,200.84,201.06,62680.0,187.8721,187.9748,187.5546,187.76,62680.0
2017-01-05 15:50:00,201.12,201.25,200.43,200.75,128587.0,187.8161,187.9375,187.1717,187.4705,128587.0
2017-01-06 09:30:00,200.5,200.94,199.98,200.77,6210.0,187.2371,187.648,186.7515,187.4892,6210.0
2017-01-06 09:40:00,200.57,200.78,199.61,200.21,30023.0,187.3024,187.4985,186.4059,186.9663,30023.0
2017-01-06 09:50:00,200.1,200.73,200.1,200.43,14247.0,186.8635,187.4519,186.8635,187.1717,14247.0
2017-01-06 10:00:00,200.55,200.92,200.46,200.81,6808.0,187.2838,187.6293,187.1997,187.5266,6808.0
2017-01-06 10:10:00,200.77,201.13,200.65,200.88,14900.0,187.4892,187.8254,187.3771,187.5919,14900.0
2017-01-06 10:20:00,200.87,201.12,200.84,200.94,18011.0,187.5826,187.8161,187.5546,187.648,18011.0
2017-01-06 10:30:00,200.94,201.12,200.63,200.68,25329.0,187.648,187.8161,187.3585,187.4052,25329.0
2017-01-06 10:40:00,200.68,201.1,200.57,201.0,31752.0,187.4052,187.7974,187.3024,187.704,31752.0
2017-01-06 10:50:00,201.16,201.82,201.07,201.52,10597.0,187.8534,188.4698,187.7694,188.1896,10597.0
2017-01-06 11:00:00,201.46,201.63,201.13,201.13,15843.0,188.1336,188.2923,187.8254,187.8254,15843.0
2017-01-06 11:10:00,201.19,201.19,200.94,200.95,8895.0,187.8814,187.8814,187.648,187.6573,8895.0
2017-01-06 11:20:00,200.95,201.34,200.95,201.24,14870.0,187.6573,188.0215,187.6573,187.9281,14870.0
2017-01-06 11:30:00,201.25,201.54,201.0,201.23,11921.0,187.9375,188.2083,187.704,187.9188,11921.0
2017-01-06 11:40:00,201.31,201.33,201.06,201.12,8742.0,187.9935,188.0122,187.76,187.8161,8742.0
2017-01-06 11:50:00,201.25,201.51,201.19,201.5,9380.0,187.9375,188.1803,187.8814,188.1709,9380.0
2017-01-06 12:00:00,201.55,201.79,201.49,201.78,5500.0,188.2176,188.4417,188.1616,188.4324,5500.0
2017-01-06 12:10:00,201.86,201.94,201.58,201.6,24178.0,188.5071,188.5818,188.2456,188.2643,24178.0
2017-01-06 12:20:00,201.59,201.82,201.25,201.31,16829.0,188.255,188.4698,187.9375,187.9935,16829.0
2017-01-06 12:30:00,201.28,201.31,201.1,201.27,7002.0,187.9655,187.9935,187.7974,187.9561,7002.0
2017-01-06 12:40:00,201.27,201.9,201.24,201.89,14176.0,187.9561,188.5445,187.9281,188.5351,14176.0
2017-01-06 12:50:00,201.93,202.04,201.74,201.86,21980.0,188.5725,188.6752,188.395,188.5071,21980.0
2017-01-06 13:00:00,201.91,202.21,201.88,202.11,19100.0,188.5538,188.834,188.5258,188.7406,19100.0
2017-01-06 13:10:00,202.06,202.25,202.01,202.09,14943.0,188.6939,188.8713,188.6472,188.7219,14943.0
2017-01-06 13:20:00,202.12,202.25,201.82,202.05,49402.0,188.7499,188.8713,188.4698,188.6845,49402.0
2017-01-06 13:30:00,202.03,202.2,201.99,202.09,12250.0,188.6659,188.8246,188.6285,188.7219,12250.0
2017-01-06 13:40:00,202.12,202.49,202.07,202.42,19159.0,188.7499,189.0954,188.7032,189.0301,19159.0
2017-01-06 13:50:00,202.39,202.46,201.91,202.09,32887.0,189.002,189.0674,188.5538,188.7219,32887.0
2017-01-06 14:00:00,202.09,202.3,201.91,202.28,16971.0,188.7219,188.918,188.5538,188.8993,16971.0
2017-01-06 14:10:00,202.31,202.33,201.93,202.33,49799.0,188.9273,188.946,188.5725,188.946,49799.0
2017-01-06 14:20:00,202.34,202.42,202.19,202.22,9604.0,188.9554,189.0301,188.8153,188.8433,9604.0
2017-01-06 14:30:00,202.22,202.34,202.02,202.14,20784.0,188.8433,188.9554,188.6565,188.7686,20784.0
2017-01-06 14:40:00,202.1,202.27,201.89,202.12,18563.0,188.7312,188.89,188.5351,188.7499,18563.0
2017-01-06 14:50:00,202.14,202.2,202.1,202.14,4849.0,188.7686,188.8246,188.7312,188.7686,4849.0
2017-01-06 15:00:00,202.14,202.89,202.1,202.7,29115.0,188.7686,189.469,188.7312,189.2915,29115.0
2017-01-06 15:10:00,202.76,202.8,202.22,202.22,40985.0,189.3476,189.3849,188.8433,188.8433,40985.0
2017-01-06 15:20:00,202.14,202.15,201.06,201.06,27822.0,188.7686,188.7779,187.76,187.76,27822.0
2017-01-06 15:30:00,201.09,201.68,201.09,201.57,61371.0,187.788,188.339,187.788,188.2363,61371.0
2017-01-06 15:40:00,201.58,202.04,201.57,201.89,33544.0,188.2456,188.6752,188.2363,188.5351,33544.0
2017-01-06 15:50:00,201.91,201.99,201.65,201.77,90126.0,188.5538,188.6285,188.311,188.4231,90126.0
2017-01-09 09:30:00,201.05,203.47,201.05,201.8,11451.0,187.7507,190.0106,187.7507,188.4511,11451.0
2017-01-09 09:40:00,201.81,201.81,200.79,200.79,27652.0,188.4604,188.4604,187.5079,187.5079,27652.0
2017-01-09 09:50:00,200.99,201.15,200.44,200.68,38616.0,187.6947,187.8441,187.181,187.4052,38616.0
2017-01-09 10:00:00,200.69,200.75,200.32,200.45,27567.0,187.4145,187.4705,187.069,187.1904,27567.0
2017-01-09 10:10:00,200.56,200.56,199.82,200.09,30230.0,187.2931,187.2931,186.6021,186.8542,30230.0
2017-01-09 10:20:00,200.09,200.24,199.75,200.0,46896.0,186.8542,186.9943,186.5367,186.7701,46896.0
2017-01-09 10:30:00,199.99,200.69,199.99,200.5,18665.0,186.7608,187.4145,186.7608,187.2371,18665.0
2017-01-09 10:40:00,200.5,200.66,200.09,200.36,26733.0,187.2371,187.3865,186.8542,187.1063,26733.0
2017-01-09 10:50:00,200.41,200.55,200.22,200.43,19194.0,187.153,187.2838,186.9756,187.1717,19194.0
2017-01-09 11:00:00,200.52,200.57,200.39,200.52,15636.0,187.2557,187.3024,187.1343,187.2557,15636.0
2017-01-09 11:10:00,200.47,201.01,200.4,200.83,20619.0,187.2091,187.7133,187.1437,187.5452,20619.0
2017-01-09 11:20:00,200.74,201.1,200.71,201.0,17798.0,187.4612,187.7974,187.4332,187.704,17798.0
2017-01-09 11:30:00,201.03,201.1,200.68,200.95,14525.0,187.732,187.7974,187.4052,187.6573,14525.0
2017-01-09 11:40:00,200.95,201.0,200.5,200.7,7134.0,187.6573,187.704,187.2371,187.4238,7134.0
2017-01-09 11:50:00,200.74,201.08,200.69,200.98,13771.0,187.4612,187.7787,187.4145,187.6853,13771.0
2017-01-09 12:00:00,201.02,201.13,200.87,200.99,2891.0,187.7227,187.8254,187.5826,187.6947,2891.0
2017-01-09 12:10:00,200.96,201.05,200.74,200.93,7980.0,187.6666,187.7507,187.4612,187.6386,7980.0
2017-01-09 12:20:00,200.95,201.06,200.92,200.97,3026.0,187.6573,187.76,187.6293,187.676,3026.0
2017-01-09 12:30:00,200.98,201.3,200.98,201.3,18248.0,187.6853,187.9842,187.6853,187.9842,18248.0
2017-01-09 12:40:00,201.31,201.34,201.24,201.34,3520.0,187.9935,188.0215,187.9281,188.0215,3520.0
2017-01-09 12:50:00,201.32,201.47,201.3,201.44,6222.0,188.0028,188.1429,187.9842,188.1149,6222.0
2017-01-09 13:00:00,201.44,201.66,201.44,201.5,6896.0,188.1149,188.3203,188.1149,188.1709,6896.0
2017-01-09 13:10:00,201.54,201.96,201.52,201.52,3925.0,188.2083,188.6005,188.1896,188.1896,3925.0
2017-01-09 13:20:00,201.56,202.0,201.46,201.46,15771.0,188.227,188.6378,188.1336,188.1336,15771.0
2017-01-09 13:30:00,201.49,201.72,201.48,201.64,10046.0,188.1616,188.3764,188.1522,188.3017,10046.0
2017-01-09 13:40:00,201.71,202.23,201.65,201.86,52534.0,188.367,188.8526,188.311,188.5071,52534.0
2017-01-09 13:50:00,201.87,202.15,201.82,202.06,30021.0,188.5164,188.7779,188.4698,188.6939,30021.0
2017-01-09 14:00:00,201.98,202.37,201.71,201.78,10588.0,188.6192,188.9834,188.367,188.4324,10588.0
2017-01-09 14:10:00,201.8,201.89,201.46,201.78,10168.0,188.4511,188.5351,188.1336,188.4324,10168.0
2017-01-09 14:20:00,201.91,202.24,201.85,202.17,10750.0,188.5538,188.862,188.4978,188.7966,10750.0
2017-01-09 14:30:00,202.05,202.33,201.62,201.69,20977.0,188.6845,188.946,188.283,188.3484,20977.0
2017-01-09 14:40:00,201.72,201.92,201.66,201.85,7898.0,188.3764,188.5631,188.3203,188.4978,7898.0
2017-01-09 14:50:00,201.85,201.93,201.67,201.93,6723.0,188.4978,188.5725,188.3297,188.5725,6723.0
2017-01-09 15:00:00,201.96,202.01,201.74,201.94,9130.0,188.6005,188.6472,188.395,188.5818,9130.0
2017-01-09 15:10:00,201.98,202.33,201.93,202.14,18621.0,188.6192,188.946,188.5725,188.7686,18621.0
2017-01-09 15:20:00,202.25,202.48,202.11,202.43,43219.0,188.8713,189.0861,188.7406,189.0394,43219.0
2017-01-09 15:30:00,202.46,202.67,202.32,202.63,35900.0,189.0674,189.2635,188.9367,189.2262,35900.0
2017-01-09 15:40:00,202.64,202.9,202.54,202.86,60755.0,189.2355,189.4783,189.1421,189.441,60755.0
2017-01-09 15:50:00,202.85,203.11,202.73,202.99,89607.0,189.4316,189.6744,189.3196,189.5624,89607.0
2017-01-10 09:30:00,202.0,202.87,201.0,201.12,62369.0,188.9101,189.7237,187.9749,188.0871,62369.0
2017-01-10 09:40:00,201.07,201.57,201.01,201.57,30273.0,188.0403,188.5079,187.9842,188.5079,30273.0
2017-01-10 09:50:00,201.63,201.8,201.28,201.31,9890.0,188.5641,188.723,188.2367,188.2648,9890.0
2017-01-10 10:00:00,201.21,201.55,201.15,201.37,24718.0,188.1713,188.4892,188.1152,188.3209,24718.0
2017-01-10 10:10:00,201.42,201.56,201.15,201.49,27132.0,188.3677,188.4986,188.1152,188.4331,27132.0
2017-01-10 10:20:00,201.48,201.92,201.32,201.63,13965.0,188.4238,188.8353,188.2741,188.5641,13965.0
2017-01-10 10:30:00,201.67,201.8,201.3,201.47,7122.0,188.6015,188.723,188.2554,188.4144,7122.0
2017-01-10 10:40:00,201.46,202.23,201.34,202.0,20938.0,188.4051,189.1252,188.2928,188.9101,20938.0
2017-01-10 10:50:00,201.95,202.06,201.84,202.05,6662.0,188.8633,188.9662,188.7604,188.9568,6662.0
2017-01-10 11:00:00,202.1,202.61,202.09,202.34,9312.0,189.0036,189.4805,188.9942,189.228,9312.0
2017-01-10 11:10:00,202.37,203.0,202.33,202.86,16154.0,189.2561,189.8453,189.2187,189.7143,16154.0
2017-01-10 11:20:00,202.86,203.23,202.68,203.12,9832.0,189.7143,190.0604,189.546,189.9575,9832.0
2017-01-10 11:30:00,203.15,203.24,202.75,202.93,28988.0,189.9856,190.0697,189.6115,189.7798,28988.0
2017-01-10 11:40:00,202.98,203.27,202.79,203.06,17261.0,189.8266,190.0978,189.6489,189.9014,17261.0
2017-01-10 11:50:00,203.09,203.14,202.85,202.95,8825.0,189.9294,189.9762,189.705,189.7985,8825.0
2017-01-10 12:00:00,203.0,203.1,202.9,202.96,6190.0,189.8453,189.9388,189.7518,189.8079,6190.0
2017-01-10 12:10:00,203.05,203.08,202.86,203.05,8548.0,189.892,189.9201,189.7143,189.892,8548.0
2017-01-10 12:20:00,203.04,203.07,202.88,202.94,5060.0,189.8827,189.9107,189.7331,189.7892,5060.0
2017-01-10 12:30:00,202.92,202.93,202.34,202.42,4560.0,189.7705,189.7798,189.228,189.3029,4560.0
2017-01-10 12:40:00,202.45,202.45,201.78,201.78,11976.0,189.3309,189.3309,188.7043,188.7043,11976.0
2017-01-10 12:50:00,201.82,201.91,201.46,201.75,16450.0,188.7417,188.8259,188.4051,188.6763,16450.0
2017-01-10 13:00:00,201.76,202.36,201.76,202.31,10302.0,188.6856,189.2467,188.6856,189.2,10302.0
2017-01-10 13:10:00,202.29,202.8,202.07,202.8,10466.0,189.1813,189.6582,188.9755,189.6582,10466.0
2017-01-10 13:20:00,202.75,202.99,202.63,202.63,3115.0,189.6115,189.8359,189.4993,189.4993,3115.0
2017-01-10 13:30:00,202.52,202.63,202.44,202.51,5490.0,189.3964,189.4993,189.3216,189.387,5490.0
2017-01-10 13:40:00,202.51,202.56,202.34,202.56,6433.0,189.387,189.4338,189.228,189.4338,6433.0
2017-01-10 13:50:00,202.45,202.68,202.32,202.37,7380.0,189.3309,189.546,189.2093,189.2561,7380.0
2017-01-10 14:00:00,202.45,202.45,202.25,202.31,4250.0,189.3309,189.3309,189.1439,189.2,4250.0
2017-01-10 14:10:00,202.3,202.3,202.19,202.22,7603.0,189.1906,189.1906,189.0878,189.1158,7603.0
2017-01-10 14:20:00,202.21,202.37,202.17,202.24,20357.0,189.1065,189.2561,189.0691,189.1345,20357.0
2017-01-10 14:30:00,202.33,202.95,202.26,202.86,10685.0,189.2187,189.7985,189.1532,189.7143,10685.0
2017-01-10 14:40:00,202.88,203.1,202.78,202.83,18768.0,189.7331,189.9388,189.6395,189.6863,18768.0
2017-01-10 14:50:00,202.79,203.02,202.79,202.86,7668.0,189.6489,189.864,189.6489,189.7143,7668.0
2017-01-10 15:00:00,202.94,203.19,202.79,202.87,14664.0,189.7892,190.023,189.6489,189.7237,14664.0
2017-01-10 15:10:00,202.92,202.99,202.51,202.88,16706.0,189.7705,189.8359,189.387,189.7331,16706.0
2017-01-10 15:20:00,202.75,202.84,202.49,202.5,18498.0,189.6115,189.6956,189.3683,189.3777,18498.0
2017-01-10 15:30:00,202.57,202.99,202.53,202.61,26648.0,189.4431,189.8359,189.4057,189.4805,26648.0
2017-01-10 15:40:00,202.61,202.61,200.83,200.94,97375.0,189.4805,189.4805,187.8159,187.9188,97375.0
2017-01-10 15:50:00,200.85,201.32,200.67,201.04,205554.0,187.8346,188.2741,187.6663,188.0123,205554.0
2017-01-11 09:30:00,200.5,200.92,199.91,200.81,8539.0,187.5073,187.9001,186.9555,187.7972,8539.0
2017-01-11 09:40:00,200.9,202.75,200.86,202.48,35157.0,187.8814,189.6115,187.844,189.359,35157.0
2017-01-11 09:50:00,202.45,203.81,202.01,202.96,30872.0,189.3309,190.6028,188.9194,189.8079,30872.0
2017-01-11 10:00:00,203.15,203.17,202.27,203.1,26037.0,189.9856,190.0043,189.1626,189.9388,26037.0
2017-01-11 10:10:00,203.09,203.52,202.4,202.56,57214.0,189.9294,190.3316,189.2842,189.4338,57214.0
2017-01-11 10:20:00,202.41,202.9,202.19,202.31,27956.0,189.2935,189.7518,189.0878,189.2,27956.0
2017-01-11 10:30:00,202.24,202.32,201.04,201.29,37838.0,189.1345,189.2093,188.0123,188.2461,37838.0
2017-01-11 10:40:00,201.34,201.71,201.06,201.34,41104.0,188.2928,188.6389,188.031,188.2928,41104.0
2017-01-11 10:50:00,201.34,201.43,200.75,201.3,45053.0,188.2928,188.377,187.7411,188.2554,45053.0
2017-01-11 11:00:00,201.33,201.36,200.7,200.74,14813.0,188.2835,188.3116,187.6943,187.7317,14813.0
2017-01-11 11:10:00,200.79,201.27,200.71,201.08,50252.0,187.7785,188.2274,187.7037,188.0497,50252.0
2017-01-11 11:20:00,201.07,201.3,200.55,200.62,30823.0,188.0403,188.2554,187.554,187.6195,30823.0
2017-01-11 11:30:00,200.63,201.33,199.81,200.3,60891.0,187.6289,188.2835,186.862,187.3202,60891.0
2017-01-11 11:40:00,200.31,200.92,199.98,200.61,22816.0,187.3296,187.9001,187.021,187.6102,22816.0
2017-01-11 11:50:00,200.68,201.28,200.44,201.1,33012.0,187.6756,188.2367,187.4512,188.0684,33012.0
2017-01-11 12:00:00,201.17,201.81,200.97,201.64,40288.0,188.1339,188.7324,187.9468,188.5734,40288.0
2017-01-11 12:10:00,201.64,201.89,201.48,201.8,35685.0,188.5734,188.8072,188.4238,188.723,35685.0
2017-01-11 12:20:00,201.87,201.87,201.32,201.55,37573.0,188.7885,188.7885,188.2741,188.4892,37573.0
2017-01-11 12:30:00,201.53,201.87,201.46,201.74,24639.0,188.4705,188.7885,188.4051,188.6669,24639.0
2017-01-11 12:40:00,201.75,202.15,201.63,201.78,48705.0,188.6763,189.0504,188.5641,188.7043,48705.0
2017-01-11 12:50:00,201.61,201.68,201.37,201.62,34439.0,188.5454,188.6108,188.3209,188.5547,34439.0
2017-01-11 13:00:00,201.56,201.87,201.42,201.8,28722.0,188.4986,188.7885,188.3677,188.723,28722.0
2017-01-11 13:10:00,201.76,202.38,201.72,202.28,53100.0,188.6856,189.2655,188.6482,189.1719,53100.0
2017-01-11 13:20:00,202.32,203.0,202.27,202.6,29428.0,189.2093,189.8453,189.1626,189.4712,29428.0
2017-01-11 13:30:00,202.65,203.13,202.38,203.02,22020.0,189.518,189.9669,189.2655,189.864,22020.0
2017-01-11 13:40:00,202.94,203.11,202.65,202.98,20354.0,189.7892,189.9481,189.518,189.8266,20354.0
2017-01-11 13:50:00,202.99,203.25,202.93,203.0,20653.0,189.8359,190.0791,189.7798,189.8453,20653.0
2017-01-11 14:00:00,202.89,203.16,202.85,202.96,20350.0,189.7424,189.9949,189.705,189.8079,20350.0
2017-01-11 14:10:00,202.97,203.4,202.95,203.4,20741.0,189.8172,190.2194,189.7985,190.2194,20741.0
2017-01-11 14:20:00,203.46,203.71,203.35,203.4,20413.0,190.2755,190.5093,190.1726,190.2194,20413.0
2017-01-11 14:30:00,203.4,203.62,203.19,203.54,28302.0,190.2194,190.4251,190.023,190.3503,28302.0
2017-01-11 14:40:00,203.52,203.66,203.1,203.23,39845.0,190.3316,190.4625,189.9388,190.0604,39845.0
2017-01-11 14:50:00,203.25,203.27,202.89,203.08,13706.0,190.0791,190.0978,189.7424,189.9201,13706.0
2017-01-11 15:00:00,203.08,203.27,202.95,203.18,20645.0,189.9201,190.0978,189.7985,190.0136,20645.0
2017-01-11 15:10:00,203.11,203.3,203.11,203.2,8457.0,189.9481,190.1258,189.9481,190.0323,8457.0
2017-01-11 15:20:00,203.2,203.35,202.68,202.77,16318.0,190.0323,190.1726,189.546,189.6302,16318.0
2017-01-11 15:30:00,202.77,203.23,202.68,203.16,27963.0,189.6302,190.0604,189.546,189.9949,27963.0
2017-01-11 15:40:00,203.1,203.57,202.99,203.28,42202.0,189.9388,190.3783,189.8359,190.1071,42202.0
2017-01-11 15:50:00,203.38,203.55,203.17,203.41,97509.0,190.2007,190.3596,190.0043,190.2287,97509.0
2017-01-12 09:30:00,203.77,204.6,203.22,204.6,41101.0,190.5654,191.3416,190.051,191.3416,41101.0
2017-01-12 09:40:00,204.5,204.55,203.78,204.25,39986.0,191.2481,191.2948,190.5747,191.0143,39986.0
2017-01-12 09:50:00,204.24,204.35,204.0,204.15,34890.0,191.0049,191.1078,190.7805,190.9208,34890.0
2017-01-12 10:00:00,204.16,204.66,204.1,204.2,21027.0,190.9301,191.3977,190.874,190.9675,21027.0
2017-01-12 10:10:00,204.25,204.98,204.12,204.58,24839.0,191.0143,191.697,190.8927,191.3229,24839.0
2017-01-12 10:20:00,204.91,204.98,204.29,204.5,33036.0,191.6315,191.697,191.0517,191.2481,33036.0
2017-01-12 10:30:00,204.58,204.7,204.42,204.64,26654.0,191.3229,191.4351,191.1733,191.379,26654.0
2017-01-12 10:40:00,204.65,205.51,204.61,205.14,52634.0,191.3884,192.1926,191.3509,191.8466,52634.0
2017-01-12 10:50:00,205.14,205.44,204.89,205.15,44895.0,191.8466,192.1272,191.6128,191.856,44895.0
2017-01-12 11:00:00,205.15,205.84,205.08,205.84,55396.0,191.856,192.5012,191.7905,192.5012,55396.0
2017-01-12 11:10:00,205.79,205.9,204.83,205.37,48900.0,192.4545,192.5574,191.5567,192.0617,48900.0
2017-01-12 11:20:00,205.37,205.53,205.17,205.32,19152.0,192.0617,192.2113,191.8747,192.0149,19152.0
2017-01-12 11:30:00,205.3,205.31,204.7,204.75,32730.0,191.9962,192.0056,191.4351,191.4819,32730.0
2017-01-12 11:40:00,204.72,205.0,204.64,204.9,44080.0,191.4538,191.7157,191.379,191.6222,44080.0
2017-01-12 11:50:00,204.96,205.16,204.73,205.12,35130.0,191.6783,191.8653,191.4632,191.8279,35130.0
2017-01-12 12:00:00,205.1,205.64,205.07,205.55,16317.0,191.8092,192.3142,191.7811,192.23,16317.0
2017-01-12 12:10:00,205.27,205.45,205.1,205.39,9795.0,191.9682,192.1365,191.8092,192.0804,9795.0
2017-01-12 12:20:00,205.39,205.43,205.11,205.32,15044.0,192.0804,192.1178,191.8185,192.0149,15044.0
2017-01-12 12:30:00,205.33,205.37,204.02,204.2,16823.0,192.0243,192.0617,190.7992,190.9675,16823.0
2017-01-12 12:40:00,204.2,204.24,203.47,204.11,13738.0,190.9675,191.0049,190.2848,190.8833,13738.0
2017-01-12 12:50:00,204.1,204.29,203.0,203.01,16898.0,190.874,191.0517,189.8453,189.8546,16898.0
2017-01-12 13:00:00,203.11,204.19,203.11,204.19,7888.0,189.9481,190.9582,189.9481,190.9582,7888.0
2017-01-12 13:10:00,204.04,204.67,204.04,204.64,10309.0,190.8179,191.4071,190.8179,191.379,10309.0
2017-01-12 13:20:00,204.62,204.66,204.33,204.63,8063.0,191.3603,191.3977,191.0891,191.3697,8063.0
2017-01-12 13:30:00,204.76,204.84,204.56,204.84,7388.0,191.4912,191.566,191.3042,191.566,7388.0
2017-01-12 13:40:00,204.84,205.24,204.84,204.84,9708.0,191.566,191.9401,191.566,191.566,9708.0
2017-01-12 13:50:00,204.9,205.15,204.88,205.1,3850.0,191.6222,191.856,191.6034,191.8092,3850.0
2017-01-12 14:00:00,205.1,205.16,204.6,204.78,10587.0,191.8092,191.8653,191.3416,191.5099,10587.0
2017-01-12 14:10:00,204.79,205.08,204.79,204.98,4720.0,191.5193,191.7905,191.5193,191.697,4720.0
2017-01-12 14:20:00,204.85,204.95,204.49,204.66,11945.0,191.5754,191.6689,191.2387,191.3977,11945.0
2017-01-12 14:30:00,204.74,204.89,204.6,204.8,2100.0,191.4725,191.6128,191.3416,191.5286,2100.0
2017-01-12 14:40:00,204.74,204.8,204.56,204.66,5258.0,191.4725,191.5286,191.3042,191.3977,5258.0
2017-01-12 14:50:00,204.65,204.97,204.63,204.93,7700.0,191.3884,191.6876,191.3697,191.6502,7700.0
2017-01-12 15:00:00,205.0,205.19,204.86,204.92,31833.0,191.7157,191.8934,191.5847,191.6409,31833.0
2017-01-12 15:10:00,204.96,205.29,204.88,204.98,13274.0,191.6783,191.9869,191.6034,191.697,13274.0
2017-01-12 15:20:00,205.03,205.13,204.93,205.04,10068.0,191.7437,191.8372,191.6502,191.7531,10068.0
2017-01-12 15:30:00,205.05,205.28,205.0,205.06,23259.0,191.7624,191.9775,191.7157,191.7718,23259.0
2017-01-12 15:40:00,205.05,205.34,204.96,205.2,30201.0,191.7624,192.0336,191.6783,191.9027,30201.0
2017-01-12 15:50:00,205.19,205.31,204.64,205.27,122633.0,191.8934,192.0056,191.379,191.9682,122633.0
2017-01-13 09:30:00,205.0,205.86,204.6,205.6,43041.0,191.7157,192.5199,191.3416,192.2768,43041.0
2017-01-13 09:40:00,205.62,206.59,205.25,205.84,58287.0,192.2955,193.2026,191.9495,192.5012,58287.0
2017-01-13 09:50:00,205.84,206.0,205.59,205.84,29836.0,192.5012,192.6509,192.2674,192.5012,29836.0
2017-01-13 10:00:00,205.9,205.97,205.21,205.6,15508.0,192.5574,192.6228,191.9121,192.2768,15508.0
2017-01-13 10:10:00,205.6,205.66,205.06,205.4,14854.0,192.2768,192.3329,191.7718,192.0898,14854.0
2017-01-13 10:20:00,205.31,205.45,205.07,205.27,9463.0,192.0056,192.1365,191.7811,191.9682,9463.0
2017-01-13 10:30:00,205.22,205.5,205.21,205.41,10805.0,191.9214,192.1833,191.9121,192.0991,10805.0
2017-01-13 10:40:00,205.41,205.53,205.18,205.23,11330.0,192.0991,192.2113,191.884,191.9308,11330.0
2017-01-13 10:50:00,205.15,205.45,205.11,205.26,20060.0,191.856,192.1365,191.8185,191.9588,20060.0
2017-01-13 11:00:00,205.31,205.68,205.15,205.66,19668.0,192.0056,192.3516,191.856,192.3329,19668.0
2017-01-13 11:10:00,205.68,205.99,205.2,205.2,19920.0,192.3516,192.6415,191.9027,191.9027,19920.0
2017-01-13 11:20:00,205.14,205.23,204.18,204.28,14156.0,191.8466,191.9308,190.9488,191.0423,14156.0
2017-01-13 11:30:00,204.21,204.71,204.04,204.24,22272.0,190.9769,191.4445,190.8179,191.0049,22272.0
2017-01-13 11:40:00,204.23,204.56,203.58,203.58,25669.0,190.9956,191.3042,190.3877,190.3877,25669.0
2017-01-13 11:50:00,203.5,203.92,203.5,203.72,7150.0,190.3129,190.7057,190.3129,190.5186,7150.0
2017-01-13 12:00:00,203.68,203.75,203.26,203.27,11900.0,190.4812,190.5467,190.0884,190.0978,11900.0
2017-01-13 12:10:00,203.29,203.45,202.68,202.85,70868.0,190.1165,190.2661,189.546,189.705,70868.0
2017-01-13 12:20:00,202.73,203.35,202.65,203.19,24775.0,189.5928,190.1726,189.518,190.023,24775.0
2017-01-13 12:30:00,203.3,203.67,203.16,203.49,11200.0,190.1258,190.4719,189.9949,190.3035,11200.0
2017-01-13 12:40:00,203.63,203.77,203.45,203.5,74966.0,190.4345,190.5654,190.2661,190.3129,74966.0
2017-01-13 12:50:00,203.4,203.46,203.07,203.07,53735.0,190.2194,190.2755,189.9107,189.9107,53735.0
2017-01-13 13:00:00,203.07,203.17,202.94,202.99,10313.0,189.9107,190.0043,189.7892,189.8359,10313.0
2017-01-13 13:10:00,203.16,203.16,202.94,203.0,3208.0,189.9949,189.9949,189.7892,189.8453,3208.0
2017-01-13 13:20:00,203.0,203.36,203.0,203.36,4362.0,189.8453,190.1819,189.8453,190.1819,4362.0
2017-01-13 13:30:00,203.23,203.45,203.22,203.45,4115.0,190.0604,190.2661,190.051,190.2661,4115.0
2017-01-13 13:40:00,203.45,203.62,203.22,203.33,23650.0,190.2661,190.4251,190.051,190.1539,23650.0
2017-01-13 13:50:00,203.34,203.35,202.99,202.99,3633.0,190.1632,190.1726,189.8359,189.8359,3633.0
2017-01-13 14:00:00,203.06,203.11,202.89,202.94,10871.0,189.9014,189.9481,189.7424,189.7892,10871.0
2017-01-13 14:10:00,202.95,203.02,202.76,202.77,15360.0,189.7985,189.864,189.6208,189.6302,15360.0
2017-01-13 14:20:00,202.64,203.21,202.53,202.91,33624.0,189.5086,190.0417,189.4057,189.7611,33624.0
2017-01-13 14:30:00,202.88,203.04,202.55,202.76,32863.0,189.7331,189.8827,189.4244,189.6208,32863.0
2017-01-13 14:40:00,202.84,202.85,202.48,202.57,31962.0,189.6956,189.705,189.359,189.4431,31962.0
2017-01-13 14:50:00,202.57,203.15,202.43,203.07,30089.0,189.4431,189.9856,189.3122,189.9107,30089.0
2017-01-13 15:00:00,203.2,203.2,202.5,202.76,32725.0,190.0323,190.0323,189.3777,189.6208,32725.0
2017-01-13 15:10:00,202.72,202.95,202.71,202.71,7595.0,189.5834,189.7985,189.5741,189.5741,7595.0
2017-01-13 15:20:00,202.72,203.08,202.72,203.0,27185.0,189.5834,189.9201,189.5834,189.8453,27185.0
2017-01-13 15:30:00,202.98,203.0,202.77,203.0,16463.0,189.8266,189.8453,189.6302,189.8453,16463.0
2017-01-13 15:40:00,203.01,203.5,202.95,203.3,79557.0,189.8546,190.3129,189.7985,190.1258,79557.0
2017-01-13 15:50:00,203.29,203.39,202.57,202.85,82459.0,190.1165,190.21,189.4431,189.705,82459.0
2017-01-17 09:30:00,203.11,204.71,201.56,202.56,11053.0,189.9481,191.4445,188.4986,189.4338,11053.0
2017-01-17 09:40:00,202.07,202.61,201.46,202.0,32619.0,188.9755,189.4805,188.4051,188.9101,32619.0
2017-01-17 09:50:00,201.94,202.65,201.74,202.06,14972.0,188.854,189.518,188.6669,188.9662,14972.0
2017-01-17 10:00:00,202.05,202.44,201.74,202.27,14263.0,188.9568,189.3216,188.6669,189.1626,14263.0
2017-01-17 10:10:00,202.41,202.65,202.15,202.19,33098.0,189.2935,189.518,189.0504,189.0878,33098.0
2017-01-17 10:20:00,202.21,202.27,202.05,202.27,10154.0,189.1065,189.1626,188.9568,189.1626,10154.0
2017-01-17 10:30:00,202.2,202.5,202.16,202.3,6455.0,189.0971,189.3777,189.0597,189.1906,6455.0
2017-01-17 10:40:00,202.29,202.58,202.05,202.5,26915.0,189.1813,189.4525,188.9568,189.3777,26915.0
2017-01-17 10:50:00,202.39,202.68,202.3,202.67,8023.0,189.2748,189.546,189.1906,189.5367,8023.0
2017-01-17 11:00:00,202.54,203.05,202.43,202.55,22145.0,189.4151,189.892,189.3122,189.4244,22145.0
2017-01-17 11:10:00,202.31,202.5,202.27,202.49,11058.0,189.2,189.3777,189.1626,189.3683,11058.0
2017-01-17 11:20:00,202.47,202.47,201.5,201.79,28795.0,189.3496,189.3496,188.4425,188.7137,28795.0
2017-01-17 11:30:00,201.8,202.4,201.67,202.36,20670.0,188.723,189.2842,188.6015,189.2467,20670.0
2017-01-17 11:40:00,202.27,202.81,202.13,202.62,7513.0,189.1626,189.6676,189.0317,189.4899,7513.0
2017-01-17 11:50:00,202.62,202.9,202.62,202.81,6100.0,189.4899,189.7518,189.4899,189.6676,6100.0
2017-01-17 12:00:00,202.79,203.2,202.79,202.96,11270.0,189.6489,190.0323,189.6489,189.8079,11270.0
2017-01-17 12:10:00,202.85,203.08,202.67,202.97,19297.0,189.705,189.9201,189.5367,189.8172,19297.0
2017-01-17 12:20:00,202.97,203.02,202.76,202.88,12303.0,189.8172,189.864,189.6208,189.7331,12303.0
2017-01-17 12:30:00,202.92,203.04,202.56,202.57,8775.0,189.7705,189.8827,189.4338,189.4431,8775.0
2017-01-17 12:40:00,202.6,202.8,202.53,202.69,4700.0,189.4712,189.6582,189.4057,189.5554,4700.0
2017-01-17 12:50:00,202.73,202.79,202.63,202.68,9318.0,189.5928,189.6489,189.4993,189.546,9318.0
2017-01-17 13:00:00,202.63,202.99,202.56,202.99,12331.0,189.4993,189.8359,189.4338,189.8359,12331.0
2017-01-17 13:10:00,202.88,203.59,202.88,203.58,10534.0,189.7331,190.397,189.7331,190.3877,10534.0
2017-01-17 13:20:00,203.57,203.9,203.57,203.76,9462.0,190.3783,190.687,190.3783,190.556,9462.0
2017-01-17 13:30:00,203.74,203.94,203.67,203.82,8410.0,190.5373,190.7244,190.4719,190.6121,8410.0
2017-01-17 13:40:00,203.84,203.93,203.79,203.9,4655.0,190.6308,190.715,190.5841,190.687,4655.0
2017-01-17 13:50:00,203.88,204.16,203.81,204.01,9526.0,190.6683,190.9301,190.6028,190.7898,9526.0
2017-01-17 14:00:00,204.03,204.26,203.9,203.94,13445.0,190.8085,191.0236,190.687,190.7244,13445.0
2017-01-17 14:10:00,203.92,203.96,203.74,203.78,18719.0,190.7057,190.7431,190.5373,190.5747,18719.0
2017-01-17 14:20:00,203.71,203.89,203.28,203.3,16479.0,190.5093,190.6776,190.1071,190.1258,16479.0
2017-01-17 14:30:00,203.37,203.54,203.25,203.26,11247.0,190.1913,190.3503,190.0791,190.0884,11247.0
2017-01-17 14:40:00,203.31,203.77,203.26,203.74,28665.0,190.1352,190.5654,190.0884,190.5373,28665.0
2017-01-17 14:50:00,203.73,203.73,203.5,203.58,12687.0,190.528,190.528,190.3129,190.3877,12687.0
2017-01-17 15:00:00,203.53,203.78,203.43,203.65,25137.0,190.3409,190.5747,190.2474,190.4532,25137.0
2017-01-17 15:10:00,203.7,204.0,203.45,203.75,14984.0,190.4999,190.7805,190.2661,190.5467,14984.0
2017-01-17 15:20:00,203.82,203.93,203.63,203.72,25416.0,190.6121,190.715,190.4345,190.5186,25416.0
2017-01-17 15:30:00,203.8,203.9,203.62,203.72,18336.0,190.5934,190.687,190.4251,190.5186,18336.0
2017-01-17 15:40:00,203.74,203.97,203.5,203.74,23797.0,190.5373,190.7524,190.3129,190.5373,23797.0
2017-01-17 15:50:00,203.78,204.14,203.62,203.99,83832.0,190.5747,190.9114,190.4251,190.7711,83832.0
2017-01-18 09:30:00,204.45,204.61,202.41,202.8,19620.0,191.2013,191.3509,189.2935,189.6582,19620.0
2017-01-18 09:40:00,203.0,204.04,202.97,203.35,24450.0,189.8453,190.8179,189.8172,190.1726,24450.0
2017-01-18 09:50:00,203.35,203.51,202.5,203.35,26844.0,190.1726,190.3222,189.3777,190.1726,26844.0
2017-01-18 10:00:00,203.26,203.73,202.69,203.71,11210.0,190.0884,190.528,189.5554,190.5093,11210.0
2017-01-18 10:10:00,203.59,204.0,203.29,203.88,10945.0,190.397,190.7805,190.1165,190.6683,10945.0
2017-01-18 10:20:00,203.87,204.18,203.74,203.98,18422.0,190.6589,190.9488,190.5373,190.7618,18422.0
2017-01-18 10:30:00,203.96,204.18,203.88,204.08,9310.0,190.7431,190.9488,190.6683,190.8553,9310.0
2017-01-18 10:40:00,204.08,204.4,203.86,204.25,17654.0,190.8553,191.1546,190.6495,191.0143,17654.0
2017-01-18 10:50:00,204.2,204.76,204.16,204.5,38638.0,190.9675,191.4912,190.9301,191.2481,38638.0
2017-01-18 11:00:00,204.5,205.04,204.36,204.67,80330.0,191.2481,191.7531,191.1171,191.4071,80330.0
2017-01-18 11:10:00,204.88,205.05,204.56,204.62,76360.0,191.6034,191.7624,191.3042,191.3603,76360.0
2017-01-18 11:20:00,204.75,205.02,204.55,204.83,51197.0,191.4819,191.7344,191.2948,191.5567,51197.0
2017-01-18 11:30:00,204.84,205.01,204.72,204.84,15978.0,191.566,191.725,191.4538,191.566,15978.0
2017-01-18 11:40:00,204.89,205.02,204.64,204.82,147787.0,191.6128,191.7344,191.379,191.5473,147787.0
2017-01-18 11:50:00,204.83,205.17,204.79,205.0,95224.0,191.5567,191.8747,191.5193,191.7157,95224.0
2017-01-18 12:00:00,205.0,205.0,204.7,204.88,23547.0,191.7157,191.7157,191.4351,191.6034,23547.0
2017-01-18 12:10:00,204.85,204.97,204.71,204.95,2900.0,191.5754,191.6876,191.4445,191.6689,2900.0
2017-01-18 12:20:00,204.93,204.96,204.7,204.82,14423.0,191.6502,191.6783,191.4351,191.5473,14423.0
2017-01-18 12:30:00,204.72,204.72,204.21,204.23,9727.0,191.4538,191.4538,190.9769,190.9956,9727.0
2017-01-18 12:40:00,204.33,204.37,204.11,204.26,6101.0,191.0891,191.1265,190.8833,191.0236,6101.0
2017-01-18 12:50:00,204.2,204.27,203.75,203.77,7669.0,190.9675,191.033,190.5467,190.5654,7669.0
2017-01-18 13:00:00,203.73,204.27,203.73,204.27,6319.0,190.528,191.033,190.528,191.033,6319.0
2017-01-18 13:10:00,204.32,204.78,204.16,204.65,5721.0,191.0797,191.5099,190.9301,191.3884,5721.0
2017-01-18 13:20:00,204.65,204.68,204.38,204.61,4852.0,191.3884,191.4164,191.1359,191.3509,4852.0
2017-01-18 13:30:00,204.56,204.84,204.06,204.62,34759.0,191.3042,191.566,190.8366,191.3603,34759.0
2017-01-18 13:40:00,204.59,205.0,204.39,204.55,51442.0,191.3322,191.7157,191.1452,191.2948,51442.0
2017-01-18 13:50:00,204.69,205.0,204.47,204.89,16532.0,191.4258,191.7157,191.22,191.6128,16532.0
2017-01-18 14:00:00,204.85,205.0,204.61,204.96,48957.0,191.5754,191.7157,191.3509,191.6783,48957.0
2017-01-18 14:10:00,204.96,205.25,204.88,205.13,103878.0,191.6783,191.9495,191.6034,191.8372,103878.0
2017-01-18 14:20:00,205.08,205.61,205.01,205.3,12094.0,191.7905,192.2861,191.725,191.9962,12094.0
2017-01-18 14:30:00,205.29,205.38,204.81,204.83,22074.0,191.9869,192.071,191.538,191.5567,22074.0
2017-01-18 14:40:00,204.87,204.99,204.76,204.84,3346.0,191.5941,191.7063,191.4912,191.566,3346.0
2017-01-18 14:50:00,204.85,205.15,204.68,205.14,193170.0,191.5754,191.856,191.4164,191.8466,193170.0
2017-01-18 15:00:00,205.04,205.87,204.76,205.16,18432.0,191.7531,192.5293,191.4912,191.8653,18432.0
2017-01-18 15:10:00,205.16,205.91,205.16,205.87,16579.0,191.8653,192.5667,191.8653,192.5293,16579.0
2017-01-18 15:20:00,205.9,205.95,205.27,205.43,99066.0,192.5574,192.6041,191.9682,192.1178,99066.0
2017-01-18 15:30:00,205.32,205.97,205.32,205.91,27279.0,192.0149,192.6228,192.0149,192.5667,27279.0
2017-01-18 15:40:00,205.91,206.13,205.83,206.09,31176.0,192.5667,192.7724,192.4919,192.735,31176.0
2017-01-18 15:50:00,206.0,206.42,205.77,206.17,96130.0,192.6509,193.0437,192.4358,192.8099,96130.0
2017-01-19 09:30:00,206.32,206.53,205.61,206.43,12581.0,192.9501,193.1465,192.2861,193.053,12581.0
2017-01-19 09:40:00,206.43,206.93,205.99,206.59,227115.0,193.053,193.5206,192.6415,193.2026,227115.0
2017-01-19 09:50:00,206.69,206.95,205.88,206.58,134839.0,193.2962,193.5393,192.5386,193.1933,134839.0
2017-01-19 10:00:00,206.52,206.75,206.37,206.55,22632.0,193.1372,193.3523,192.9969,193.1652,22632.0
2017-01-19 10:10:00,206.58,207.79,206.56,207.4,58792.0,193.1933,194.3249,193.1746,193.9601,58792.0
2017-01-19 10:20:00,207.37,207.53,205.85,205.91,171659.0,193.9321,194.0817,192.5106,192.5667,171659.0
2017-01-19 10:30:00,206.04,206.99,206.04,206.83,35454.0,192.6883,193.5767,192.6883,193.4271,35454.0
2017-01-19 10:40:00,206.83,208.01,202.71,206.31,213424.0,193.4271,194.5306,189.5741,192.9408,213424.0
2017-01-19 10:50:00,206.31,208.56,206.04,207.08,152401.0,192.9408,195.045,192.6883,193.6609,152401.0
2017-01-19 11:00:00,207.13,208.29,207.0,207.43,34483.0,193.7076,194.7925,193.5861,193.9882,34483.0
2017-01-19 11:10:00,207.59,208.01,207.23,207.74,55131.0,194.1378,194.5306,193.8012,194.2781,55131.0
2017-01-19 11:20:00,207.8,208.48,207.58,208.23,46372.0,194.3342,194.9702,194.1285,194.7364,46372.0
2017-01-19 11:30:00,208.21,208.69,208.07,208.15,62796.0,194.7177,195.1666,194.5867,194.6615,62796.0
2017-01-19 11:40:00,208.32,208.67,208.14,208.44,39691.0,194.8205,195.1479,194.6522,194.9328,39691.0
2017-01-19 11:50:00,208.44,208.47,208.08,208.25,25692.0,194.9328,194.9608,194.5961,194.7551,25692.0
2017-01-19 12:00:00,208.16,208.29,207.41,207.55,42945.0,194.6709,194.7925,193.9695,194.1004,42945.0
2017-01-19 12:10:00,207.53,207.9,206.56,206.85,47097.0,194.0817,194.4277,193.1746,193.4458,47097.0
2017-01-19 12:20:00,206.85,207.03,206.52,206.81,43025.0,193.4458,193.6141,193.1372,193.4084,43025.0
2017-01-19 12:30:00,206.81,206.85,206.56,206.8,15420.0,193.4084,193.4458,193.1746,193.399,15420.0
2017-01-19 12:40:00,206.75,207.74,206.71,207.74,12303.0,193.3523,194.2781,193.3149,194.2781,12303.0
2017-01-19 12:50:00,207.8,208.3,207.78,208.29,15557.0,194.3342,194.8018,194.3155,194.7925,15557.0
2017-01-19 13:00:00,208.4,208.48,208.08,208.41,9938.0,194.8953,194.9702,194.5961,194.9047,9938.0
2017-01-19 13:10:00,208.3,208.45,208.07,208.15,6102.0,194.8018,194.9421,194.5867,194.6615,6102.0
2017-01-19 13:20:00,208.15,208.51,208.0,208.03,10429.0,194.6615,194.9982,194.5213,194.5493,10429.0
2017-01-19 13:30:00,208.0,208.38,207.84,208.0,16303.0,194.5213,194.8766,194.3716,194.5213,16303.0
2017-01-19 13:40:00,207.96,208.25,207.94,208.02,29396.0,194.4839,194.7551,194.4652,194.54,29396.0
2017-01-19 13:50:00,208.01,208.08,207.17,207.17,29153.0,194.5306,194.5961,193.7451,193.7451,29153.0
2017-01-19 14:00:00,207.0,207.37,206.77,207.31,14949.0,193.5861,193.9321,193.371,193.876,14949.0
2017-01-19 14:10:00,207.26,207.5,206.99,207.08,20942.0,193.8292,194.0537,193.5767,193.6609,20942.0
2017-01-19 14:20:00,207.17,207.35,206.48,206.7,26295.0,193.7451,193.9134,193.0998,193.3055,26295.0
2017-01-19 14:30:00,206.71,206.97,206.65,206.94,14440.0,193.3149,193.558,193.2588,193.53,14440.0
2017-01-19 14:40:00,206.94,207.1,206.56,206.96,33948.0,193.53,193.6796,193.1746,193.5487,33948.0
2017-01-19 14:50:00,206.72,207.05,206.62,206.84,24152.0,193.3242,193.6328,193.2307,193.4364,24152.0
2017-01-19 15:00:00,206.87,206.88,206.45,206.75,26518.0,193.4645,193.4738,193.0717,193.3523,26518.0
2017-01-19 15:10:00,206.72,207.05,206.7,206.8,15692.0,193.3242,193.6328,193.3055,193.399,15692.0
2017-01-19 15:20:00,206.77,206.82,206.08,206.16,25171.0,193.371,193.4177,192.7257,192.8005,25171.0
2017-01-19 15:30:00,206.17,206.42,205.89,206.0,45711.0,192.8099,193.0437,192.548,192.6509,45711.0
2017-01-19 15:40:00,206.09,206.09,205.44,205.57,103098.0,192.735,192.735,192.1272,192.2487,103098.0
2017-01-19 15:50:00,205.71,206.07,205.45,206.0,129336.0,192.3797,192.7163,192.1365,192.6509,129336.0
2017-01-20 09:30:00,207.4,207.4,206.0,206.53,84144.0,193.9601,193.9601,192.6509,193.1465,84144.0
2017-01-20 09:40:00,206.38,206.64,205.5,205.8,57934.0,193.0062,193.2494,192.1833,192.4638,57934.0
2017-01-20 09:50:00,205.8,206.23,205.78,206.22,28120.0,192.4638,192.866,192.4451,192.8566,28120.0
2017-01-20 10:00:00,205.99,206.44,205.99,206.06,39956.0,192.6415,193.0624,192.6415,192.707,39956.0
2017-01-20 10:10:00,206.2,206.32,205.62,205.85,28368.0,192.8379,192.9501,192.2955,192.5106,28368.0
2017-01-20 10:20:00,205.96,206.12,205.74,205.99,14594.0,192.6135,192.7631,192.4077,192.6415,14594.0
2017-01-20 10:30:00,205.97,206.0,205.1,205.46,34156.0,192.6228,192.6509,191.8092,192.1459,34156.0
2017-01-20 10:40:00,205.31,205.44,204.83,204.89,38032.0,192.0056,192.1272,191.5567,191.6128,38032.0
2017-01-20 10:50:00,204.93,205.54,204.83,205.2,41031.0,191.6502,192.2207,191.5567,191.9027,41031.0
2017-01-20 11:00:00,205.26,205.26,204.84,205.01,24006.0,191.9588,191.9588,191.566,191.725,24006.0
2017-01-20 11:10:00,205.02,205.11,204.53,205.07,44195.0,191.7344,191.8185,191.2761,191.7811,44195.0
2017-01-20 11:20:00,205.1,205.1,204.89,205.09,14000.0,191.8092,191.8092,191.6128,191.7998,14000.0
2017-01-20 11:30:00,205.0,205.0,204.6,204.93,20419.0,191.7157,191.7157,191.3416,191.6502,20419.0
2017-01-20 11:40:00,204.94,205.05,204.74,204.74,53084.0,191.6596,191.7624,191.4725,191.4725,53084.0
2017-01-20 11:50:00,204.73,204.91,204.42,204.64,33826.0,191.4632,191.6315,191.1733,191.379,33826.0
2017-01-20 12:00:00,204.7,204.85,204.15,204.36,27255.0,191.4351,191.5754,190.9208,191.1171,27255.0
2017-01-20 12:10:00,204.25,204.3,203.94,204.28,26533.0,191.0143,191.061,190.7244,191.0423,26533.0
2017-01-20 12:20:00,204.38,204.38,203.81,203.87,30984.0,191.1359,191.1359,190.6028,190.6589,30984.0
2017-01-20 12:30:00,203.91,203.91,202.91,203.34,37651.0,190.6963,190.6963,189.7611,190.1632,37651.0
2017-01-20 12:40:00,203.4,203.58,203.2,203.48,29151.0,190.2194,190.3877,190.0323,190.2942,29151.0
2017-01-20 12:50:00,203.47,203.61,203.24,203.59,18946.0,190.2848,190.4157,190.0697,190.397,18946.0
2017-01-20 13:00:00,203.61,203.86,203.54,203.75,10948.0,190.4157,190.6495,190.3503,190.5467,10948.0
2017-01-20 13:10:00,203.84,203.9,203.6,203.63,25220.0,190.6308,190.687,190.4064,190.4345,25220.0
2017-01-20 13:20:00,203.62,203.62,203.23,203.4,55862.0,190.4251,190.4251,190.0604,190.2194,55862.0
2017-01-20 13:30:00,203.41,203.49,203.37,203.39,34317.0,190.2287,190.3035,190.1913,190.21,34317.0
2017-01-20 13:40:00,203.45,203.51,203.33,203.33,37689.0,190.2661,190.3222,190.1539,190.1539,37689.0
2017-01-20 13:50:00,203.33,203.43,203.14,203.32,24762.0,190.1539,190.2474,189.9762,190.1445,24762.0
2017-01-20 14:00:00,203.32,203.36,203.14,203.14,28258.0,190.1445,190.1819,189.9762,189.9762,28258.0
2017-01-20 14:10:00,203.13,203.16,202.76,202.76,30680.0,189.9669,189.9949,189.6208,189.6208,30680.0
2017-01-20 14:20:00,202.81,202.82,201.88,202.03,54477.0,189.6676,189.6769,188.7979,188.9381,54477.0
2017-01-20 14:30:00,201.99,202.02,201.71,201.86,77968.0,188.9007,188.9288,188.6389,188.7792,77968.0
2017-01-20 14:40:00,201.85,202.02,201.61,201.89,46156.0,188.7698,188.9288,188.5454,188.8072,46156.0
2017-01-20 14:50:00,201.85,202.2,201.7,201.91,35260.0,188.7698,189.0971,188.6295,188.8259,35260.0
2017-01-20 15:00:00,201.91,202.44,201.85,202.15,27778.0,188.8259,189.3216,188.7698,189.0504,27778.0
2017-01-20 15:10:00,202.19,202.34,201.74,202.0,58023.0,189.0878,189.228,188.6669,188.9101,58023.0
2017-01-20 15:20:00,201.88,202.09,201.85,201.93,56327.0,188.7979,188.9942,188.7698,188.8446,56327.0
2017-01-20 15:30:00,201.94,202.03,201.62,201.62,67638.0,188.854,188.9381,188.5547,188.5547,67638.0
2017-01-20 15:40:00,201.61,201.61,200.9,200.95,106569.0,188.5454,188.5454,187.8814,187.9281,106569.0
2017-01-20 15:50:00,200.98,200.98,200.34,200.53,196557.0,187.9562,187.9562,187.3576,187.5353,196557.0
2017-01-23 09:30:00,200.51,202.4,200.51,201.18,15992.0,187.5166,189.2842,187.5166,188.1432,15992.0
2017-01-23 09:40:00,201.38,203.48,201.38,203.06,19160.0,188.3303,190.2942,188.3303,189.9014,19160.0
2017-01-23 09:50:00,202.99,202.99,200.0,201.69,12802.0,189.8359,189.8359,187.0397,188.6202,12802.0
2017-01-23 10:00:00,200.79,201.37,200.79,201.28,64178.0,187.7785,188.3209,187.7785,188.2367,64178.0
2017-01-23 10:10:00,201.37,201.37,200.76,201.03,9098.0,188.3209,188.3209,187.7504,188.0029,9098.0
2017-01-23 10:20:00,200.83,201.33,200.81,201.07,11246.0,187.8159,188.2835,187.7972,188.0403,11246.0
2017-01-23 10:30:00,201.0,201.49,199.91,200.33,32377.0,187.9749,188.4331,186.9555,187.3483,32377.0
2017-01-23 10:40:00,200.03,200.54,199.96,200.16,44562.0,187.0677,187.5447,187.0023,187.1893,44562.0
2017-01-23 10:50:00,200.14,200.32,199.75,199.79,26470.0,187.1706,187.3389,186.8059,186.8433,26470.0
2017-01-23 11:00:00,199.78,199.94,199.63,199.85,9285.0,186.8339,186.9836,186.6937,186.8994,9285.0
2017-01-23 11:10:00,199.87,200.35,199.65,200.21,16857.0,186.9181,187.367,186.7124,187.2361,16857.0
2017-01-23 11:20:00,200.25,200.46,200.15,200.4,20583.0,187.2735,187.4699,187.18,187.4138,20583.0
2017-01-23 11:30:00,200.35,200.38,186.25,189.18,567119.0,187.367,187.3951,174.1807,176.9208,567119.0
2017-01-23 11:40:00,189.1,199.2,189.1,198.5,1618728.0,176.846,186.2915,176.846,185.6369,1618728.0
2017-01-23 11:50:00,198.38,199.55,195.0,195.26,1340718.0,185.5247,186.6188,182.3637,182.6068,1340718.0
2017-01-23 12:00:00,195.26,198.35,195.04,197.37,570289.0,182.6068,185.4966,182.4011,184.5801,570289.0
2017-01-23 12:10:00,197.44,198.27,197.25,197.65,401992.0,184.6456,185.4218,184.4679,184.842,401992.0
2017-01-23 12:20:00,197.69,202.45,197.69,200.57,460925.0,184.8794,189.3309,184.8794,187.5727,460925.0
2017-01-23 12:30:00,200.57,201.47,200.0,200.25,195352.0,187.5727,188.4144,187.0397,187.2735,195352.0
2017-01-23 12:40:00,200.06,200.61,200.0,200.07,179997.0,187.0958,187.6102,187.0397,187.1051,179997.0
2017-01-23 12:50:00,200.07,200.21,199.2,200.18,131602.0,187.1051,187.2361,186.2915,187.208,131602.0
2017-01-23 13:00:00,200.17,200.95,200.0,200.78,66303.0,187.1987,187.9281,187.0397,187.7691,66303.0
2017-01-23 13:10:00,200.78,201.89,200.35,200.86,114514.0,187.7691,188.8072,187.367,187.844,114514.0
2017-01-23 13:20:00,200.96,201.19,200.67,200.82,46766.0,187.9375,188.1526,187.6663,187.8065,46766.0
2017-01-23 13:30:00,200.76,200.76,199.96,200.05,33754.0,187.7504,187.7504,187.0023,187.0864,33754.0
2017-01-23 13:40:00,200.12,200.39,199.26,199.54,137739.0,187.1519,187.4044,186.3476,186.6095,137739.0
2017-01-23 13:50:00,199.51,200.0,199.26,199.55,85931.0,186.5814,187.0397,186.3476,186.6188,85931.0
2017-01-23 14:00:00,199.51,199.79,199.43,199.59,72936.0,186.5814,186.8433,186.5066,186.6563,72936.0
2017-01-23 14:10:00,199.59,199.61,199.33,199.52,58200.0,186.6563,186.675,186.4131,186.5908,58200.0
2017-01-23 14:20:00,199.55,200.0,199.5,199.81,45423.0,186.6188,187.0397,186.5721,186.862,45423.0
2017-01-23 14:30:00,199.89,200.67,199.87,200.67,68516.0,186.9368,187.6663,186.9181,187.6663,68516.0
2017-01-23 14:40:00,200.67,200.92,200.41,200.92,63713.0,187.6663,187.9001,187.4231,187.9001,63713.0
2017-01-23 14:50:00,200.9,201.13,200.81,201.07,84702.0,187.8814,188.0965,187.7972,188.0403,84702.0
2017-01-23 15:00:00,201.09,201.18,200.91,201.07,51264.0,188.059,188.1432,187.8907,188.0403,51264.0
2017-01-23 15:10:00,201.07,203.43,200.9,203.25,120278.0,188.0403,190.2474,187.8814,190.0791,120278.0
2017-01-23 15:20:00,203.25,205.83,203.25,204.61,275631.0,190.0791,192.4919,190.0791,191.3509,275631.0
2017-01-23 15:30:00,204.6,205.71,204.5,205.11,472530.0,191.3416,192.3797,191.2481,191.8185,472530.0
2017-01-23 15:40:00,205.06,205.06,204.21,205.01,203106.0,191.7718,191.7718,190.9769,191.725,203106.0
2017-01-23 15:50:00,204.99,205.58,204.55,205.15,347577.0,191.7063,192.2581,191.2948,191.856,347577.0
2017-01-24 09:30:00,204.0,204.5,201.29,202.61,138793.0,190.7805,191.2481,188.2461,189.4805,138793.0
2017-01-24 09:40:00,202.8,204.45,201.37,204.45,208637.0,189.6582,191.2013,188.3209,191.2013,208637.0
2017-01-24 09:50:00,204.1,204.45,202.19,202.8,190253.0,190.874,191.2013,189.0878,189.6582,190253.0
2017-01-24 10:00:00,202.85,203.3,201.51,202.77,89266.0,189.705,190.1258,188.4518,189.6302,89266.0
2017-01-24 10:10:00,202.77,203.49,202.16,202.81,80681.0,189.6302,190.3035,189.0597,189.6676,80681.0
2017-01-24 10:20:00,202.72,203.3,202.39,202.4,57137.0,189.5834,190.1258,189.2748,189.2842,57137.0
2017-01-24 10:30:00,202.4,202.67,202.0,202.04,39547.0,189.2842,189.5367,188.9101,188.9475,39547.0
2017-01-24 10:40:00,202.02,202.46,201.3,201.76,59387.0,188.9288,189.3403,188.2554,188.6856,59387.0
2017-01-24 10:50:00,201.64,202.37,201.35,201.83,37276.0,188.5734,189.2561,188.3022,188.7511,37276.0
2017-01-24 11:00:00,201.55,201.76,200.75,201.51,69432.0,188.4892,188.6856,187.7411,188.4518,69432.0
2017-01-24 11:10:00,201.69,201.88,201.34,201.54,29293.0,188.6202,188.7979,188.2928,188.4799,29293.0
2017-01-24 11:20:00,201.56,201.93,200.7,201.65,86498.0,188.4986,188.8446,187.6943,188.5828,86498.0
2017-01-24 11:30:00,201.51,202.2,201.06,201.41,48293.0,188.4518,189.0971,188.031,188.3583,48293.0
2017-01-24 11:40:00,201.36,201.65,200.73,201.06,54056.0,188.3116,188.5828,187.7224,188.031,54056.0
2017-01-24 11:50:00,201.23,201.31,200.72,201.02,49797.0,188.19,188.2648,187.713,187.9936,49797.0
2017-01-24 12:00:00,201.16,201.19,200.63,200.7,42226.0,188.1245,188.1526,187.6289,187.6943,42226.0
2017-01-24 12:10:00,200.67,201.15,200.67,200.99,48266.0,187.6663,188.1152,187.6663,187.9655,48266.0
2017-01-24 12:20:00,200.99,201.42,200.76,201.15,40966.0,187.9655,188.3677,187.7504,188.1152,40966.0
2017-01-24 12:30:00,201.21,202.24,201.21,201.93,31063.0,188.1713,189.1345,188.1713,188.8446,31063.0
2017-01-24 12:40:00,201.84,202.06,201.79,201.89,7684.0,188.7604,188.9662,188.7137,188.8072,7684.0
2017-01-24 12:50:00,201.79,201.94,201.27,201.38,10151.0,188.7137,188.854,188.2274,188.3303,10151.0
2017-01-24 13:00:00,201.56,201.63,200.96,201.07,33447.0,188.4986,188.5641,187.9375,188.0403,33447.0
2017-01-24 13:10:00,201.07,201.15,200.82,200.93,22012.0,188.0403,188.1152,187.8065,187.9094,22012.0
2017-01-24 13:20:00,200.93,201.24,200.75,201.09,77590.0,187.9094,188.1993,187.7411,188.059,77590.0
2017-01-24 13:30:00,201.15,201.53,200.93,201.52,34854.0,188.1152,188.4705,187.9094,188.4612,34854.0
2017-01-24 13:40:00,201.63,201.97,200.93,201.05,19394.0,188.5641,188.882,187.9094,188.0216,19394.0
2017-01-24 13:50:00,201.03,201.54,201.0,201.34,12381.0,188.0029,188.4799,187.9749,188.2928,12381.0
2017-01-24 14:00:00,201.06,201.33,199.93,200.1,47813.0,188.031,188.2835,186.9742,187.1332,47813.0
2017-01-24 14:10:00,200.19,200.39,199.92,200.0,69385.0,187.2174,187.4044,186.9649,187.0397,69385.0
2017-01-24 14:20:00,200.12,200.43,199.97,200.4,78072.0,187.1519,187.4418,187.0116,187.4138,78072.0
2017-01-24 14:30:00,200.44,200.86,200.4,200.58,20216.0,187.4512,187.844,187.4138,187.5821,20216.0
2017-01-24 14:40:00,200.59,201.0,200.48,200.69,28938.0,187.5914,187.9749,187.4886,187.685,28938.0
2017-01-24 14:50:00,200.64,200.66,200.21,200.4,30212.0,187.6382,187.6569,187.2361,187.4138,30212.0
2017-01-24 15:00:00,200.48,200.73,200.0,200.23,33096.0,187.4886,187.7224,187.0397,187.2548,33096.0
2017-01-24 15:10:00,200.17,200.5,200.16,200.47,22982.0,187.1987,187.5073,187.1893,187.4792,22982.0
2017-01-24 15:20:00,200.28,200.36,200.0,200.07,48475.0,187.3015,187.3764,187.0397,187.1051,48475.0
2017-01-24 15:30:00,200.07,200.15,199.62,199.77,112036.0,187.1051,187.18,186.6843,186.8246,112036.0
2017-01-24 15:40:00,199.78,200.0,199.5,199.54,124413.0,186.8339,187.0397,186.5721,186.6095,124413.0
2017-01-24 15:50:00,199.54,200.11,199.31,199.9,233554.0,186.6095,187.1426,186.3944,186.9462,233554.0
2017-01-25 09:30:00,199.97,200.0,198.49,199.29,49731.0,187.0116,187.0397,185.6275,186.3757,49731.0
2017-01-25 09:40:00,199.31,199.79,199.08,199.61,54660.0,186.3944,186.8433,186.1793,186.675,54660.0
2017-01-25 09:50:00,199.78,201.31,199.66,200.46,53614.0,186.8339,188.2648,186.7217,187.4699,53614.0
2017-01-25 10:00:00,200.51,200.89,200.02,200.29,139955.0,187.5166,187.872,187.0584,187.3109,139955.0
2017-01-25 10:10:00,200.15,200.95,200.08,200.22,82027.0,187.18,187.9281,187.1145,187.2454,82027.0
2017-01-25 10:20:00,200.17,200.64,199.52,200.13,34220.0,187.1987,187.6382,186.5908,187.1613,34220.0
2017-01-25 10:30:00,200.14,200.68,199.76,199.94,64853.0,187.1706,187.6756,186.8152,186.9836,64853.0
2017-01-25 10:40:00,199.94,200.38,199.19,199.84,35757.0,186.9836,187.3951,186.2822,186.89,35757.0
2017-01-25 10:50:00,199.79,200.2,199.59,199.93,24882.0,186.8433,187.2267,186.6563,186.9742,24882.0
2017-01-25 11:00:00,200.04,200.45,199.9,199.91,57841.0,187.0771,187.4605,186.9462,186.9555,57841.0
2017-01-25 11:10:00,199.96,200.25,199.78,200.06,31724.0,187.0023,187.2735,186.8339,187.0958,31724.0
2017-01-25 11:20:00,200.06,200.27,199.97,199.97,20826.0,187.0958,187.2922,187.0116,187.0116,20826.0
2017-01-25 11:30:00,199.97,200.44,199.5,200.39,36790.0,187.0116,187.4512,186.5721,187.4044,36790.0
2017-01-25 11:40:00,200.24,200.43,199.9,200.06,42654.0,187.2641,187.4418,186.9462,187.0958,42654.0
2017-01-25 11:50:00,200.04,200.39,199.81,200.29,9849.0,187.0771,187.4044,186.862,187.3109,9849.0
2017-01-25 12:00:00,200.2,200.38,200.03,200.09,38211.0,187.2267,187.3951,187.0677,187.1238,38211.0
2017-01-25 12:10:00,200.23,200.47,199.94,200.33,37610.0,187.2548,187.4792,186.9836,187.3483,37610.0
2017-01-25 12:20:00,200.36,200.47,200.11,200.4,39729.0,187.3764,187.4792,187.1426,187.4138,39729.0
2017-01-25 12:30:00,200.33,200.37,200.02,200.08,33911.0,187.3483,187.3857,187.0584,187.1145,33911.0
2017-01-25 12:40:00,200.03,200.15,199.72,199.76,16426.0,187.0677,187.18,186.7778,186.8152,16426.0
2017-01-25 12:50:00,199.68,200.34,199.52,200.24,33426.0,186.7404,187.3576,186.5908,187.2641,33426.0
2017-01-25 13:00:00,200.19,200.56,200.16,200.37,42955.0,187.2174,187.5634,187.1893,187.3857,42955.0
2017-01-25 13:10:00,200.37,200.76,200.14,200.66,34292.0,187.3857,187.7504,187.1706,187.6569,34292.0
2017-01-25 13:20:00,200.66,201.36,200.66,201.23,20693.0,187.6569,188.3116,187.6569,188.19,20693.0
2017-01-25 13:30:00,201.33,201.85,201.3,201.55,22392.0,188.2835,188.7698,188.2554,188.4892,22392.0
2017-01-25 13:40:00,201.57,201.57,201.16,201.19,18018.0,188.5079,188.5079,188.1245,188.1526,18018.0
2017-01-25 13:50:00,201.27,201.71,201.19,201.59,18939.0,188.2274,188.6389,188.1526,188.5266,18939.0
2017-01-25 14:00:00,201.59,201.99,201.48,201.66,33613.0,188.5266,188.9007,188.4238,188.5921,33613.0
2017-01-25 14:10:00,201.66,202.04,201.45,201.99,34108.0,188.5921,188.9475,188.3957,188.9007,34108.0
2017-01-25 14:20:00,202.05,202.6,201.89,202.53,26326.0,188.9568,189.4712,188.8072,189.4057,26326.0
2017-01-25 14:30:00,202.42,202.5,202.31,202.44,20769.0,189.3029,189.3777,189.2,189.3216,20769.0
2017-01-25 14:40:00,202.43,202.73,202.42,202.59,10401.0,189.3122,189.5928,189.3029,189.4618,10401.0
2017-01-25 14:50:00,202.59,202.74,202.35,202.48,13546.0,189.4618,189.6021,189.2374,189.359,13546.0
2017-01-25 15:00:00,202.34,202.43,200.96,200.96,68422.0,189.228,189.3122,187.9375,187.9375,68422.0
2017-01-25 15:10:00,201.06,201.3,200.88,201.28,32566.0,188.031,188.2554,187.8627,188.2367,32566.0
2017-01-25 15:20:00,201.06,201.28,200.9,200.97,53977.0,188.031,188.2367,187.8814,187.9468,53977.0
2017-01-25 15:30:00,201.0,201.9,200.99,201.8,25157.0,187.9749,188.8166,187.9655,188.723,25157.0
2017-01-25 15:40:00,201.71,201.95,201.36,201.37,42994.0,188.6389,188.8633,188.3116,188.3209,42994.0
2017-01-25 15:50:00,201.49,201.95,201.41,201.74,72305.0,188.4331,188.8633,188.3583,188.6669,72305.0
2017-01-26 09:30:00,202.97,202.97,202.01,202.16,16945.0,189.8172,189.8172,188.9194,189.0597,16945.0
2017-01-26 09:40:00,201.92,201.97,201.11,201.11,8904.0,188.8353,188.882,188.0778,188.0778,8904.0
2017-01-26 09:50:00,201.13,201.13,200.65,200.88,6666.0,188.0965,188.0965,187.6476,187.8627,6666.0
2017-01-26 10:00:00,200.88,200.88,200.25,200.5,17335.0,187.8627,187.8627,187.2735,187.5073,17335.0
2017-01-26 10:10:00,200.5,200.75,200.13,200.2,20110.0,187.5073,187.7411,187.1613,187.2267,20110.0
2017-01-26 10:20:00,200.24,200.41,200.03,200.22,28191.0,187.2641,187.4231,187.0677,187.2454,28191.0
2017-01-26 10:30:00,200.34,200.51,200.18,200.48,9952.0,187.3576,187.5166,187.208,187.4886,9952.0
2017-01-26 10:40:00,200.32,200.8,200.25,200.5,17120.0,187.3389,187.7878,187.2735,187.5073,17120.0
2017-01-26 10:50:00,200.58,200.65,200.32,200.57,9268.0,187.5821,187.6476,187.3389,187.5727,9268.0
2017-01-26 11:00:00,200.56,200.82,200.42,200.54,11815.0,187.5634,187.8065,187.4325,187.5447,11815.0
2017-01-26 11:10:00,200.77,200.78,200.6,200.67,6605.0,187.7598,187.7691,187.6008,187.6663,6605.0
2017-01-26 11:20:00,200.7,200.95,200.7,200.78,7500.0,187.6943,187.9281,187.6943,187.7691,7500.0
2017-01-26 11:30:00,200.76,200.76,200.3,200.3,11921.0,187.7504,187.7504,187.3202,187.3202,11921.0
2017-01-26 11:40:00,200.37,200.57,200.19,200.45,3910.0,187.3857,187.5727,187.2174,187.4605,3910.0
2017-01-26 11:50:00,200.3,200.41,200.18,200.2,5174.0,187.3202,187.4231,187.208,187.2267,5174.0
2017-01-26 12:00:00,200.19,200.62,200.18,200.58,8950.0,187.2174,187.6195,187.208,187.5821,8950.0
2017-01-26 12:10:00,200.54,200.54,200.25,200.35,4165.0,187.5447,187.5447,187.2735,187.367,4165.0
2017-01-26 12:20:00,200.36,200.38,200.2,200.23,3644.0,187.3764,187.3951,187.2267,187.2548,3644.0
2017-01-26 12:30:00,200.19,200.47,200.19,200.41,2320.0,187.2174,187.4792,187.2174,187.4231,2320.0
2017-01-26 12:40:00,200.48,200.61,200.39,200.39,5800.0,187.4886,187.6102,187.4044,187.4044,5800.0
2017-01-26 12:50:00,200.47,200.54,200.37,200.37,5800.0,187.4792,187.5447,187.3857,187.3857,5800.0
2017-01-26 13:00:00,200.41,200.5,200.36,200.5,4545.0,187.4231,187.5073,187.3764,187.5073,4545.0
2017-01-26 13:10:00,200.53,200.6,200.4,200.45,2852.0,187.5353,187.6008,187.4138,187.4605,2852.0
2017-01-26 13:20:00,200.55,200.69,200.47,200.65,4061.0,187.554,187.685,187.4792,187.6476,4061.0
2017-01-26 13:30:00,200.58,200.58,200.29,200.36,7058.0,187.5821,187.5821,187.3109,187.3764,7058.0
2017-01-26 13:40:00,200.41,200.45,200.35,200.43,1000.0,187.4231,187.4605,187.367,187.4418,1000.0
2017-01-26 13:50:00,200.48,200.62,200.46,200.57,10499.0,187.4886,187.6195,187.4699,187.5727,10499.0
2017-01-26 14:00:00,200.56,200.57,200.26,200.39,11720.0,187.5634,187.5727,187.2828,187.4044,11720.0
2017-01-26 14:10:00,200.25,200.37,200.2,200.25,7029.0,187.2735,187.3857,187.2267,187.2735,7029.0
2017-01-26 14:20:00,200.25,200.32,200.0,200.06,14460.0,187.2735,187.3389,187.0397,187.0958,14460.0
2017-01-26 14:30:00,200.0,200.12,199.98,200.09,15905.0,187.0397,187.1519,187.021,187.1238,15905.0
2017-01-26 14:40:00,200.12,200.33,200.12,200.33,2100.0,187.1519,187.3483,187.1519,187.3483,2100.0
2017-01-26 14:50:00,200.34,200.47,200.14,200.14,21803.0,187.3576,187.4792,187.1706,187.1706,21803.0
2017-01-26 15:00:00,200.28,200.31,200.1,200.17,11568.0,187.3015,187.3296,187.1332,187.1987,11568.0
2017-01-26 15:10:00,200.19,200.2,199.93,200.0,10838.0,187.2174,187.2267,186.9742,187.0397,10838.0
2017-01-26 15:20:00,200.0,200.28,199.98,199.99,12118.0,187.0397,187.3015,187.021,187.0303,12118.0
2017-01-26 15:30:00,200.0,200.1,199.94,200.05,65176.0,187.0397,187.1332,186.9836,187.0864,65176.0
2017-01-26 15:40:00,200.03,200.08,199.67,199.76,49904.0,187.0677,187.1145,186.7311,186.8152,49904.0
2017-01-26 15:50:00,199.74,200.14,199.63,200.12,77809.0,186.7965,187.1706,186.6937,187.1519,77809.0
2017-01-27 09:30:00,201.77,202.26,200.71,201.21,92139.0,188.695,189.1532,187.7037,188.1713,92139.0
2017-01-27 09:40:00,201.24,201.53,200.17,200.34,73882.0,188.1993,188.4705,187.1987,187.3576,73882.0
2017-01-27 09:50:00,200.33,200.44,199.92,200.15,26845.0,187.3483,187.4512,186.9649,187.18,26845.0
2017-01-27 10:00:00,200.26,200.34,199.96,200.08,17929.0,187.2828,187.3576,187.0023,187.1145,17929.0
2017-01-27 10:10:00,200.02,200.23,199.08,199.2,40579.0,187.0584,187.2548,186.1793,186.2915,40579.0
2017-01-27 10:20:00,199.25,199.9,199.25,199.75,32800.0,186.3383,186.9462,186.3383,186.8059,32800.0
2017-01-27 10:30:00,199.72,199.93,199.69,199.82,73965.0,186.7778,186.9742,186.7498,186.8713,73965.0
2017-01-27 10:40:00,199.81,200.11,199.74,200.07,52196.0,186.862,187.1426,186.7965,187.1051,52196.0
2017-01-27 10:50:00,200.07,200.86,199.98,200.74,21327.0,187.1051,187.844,187.021,187.7317,21327.0
2017-01-27 11:00:00,200.75,201.24,200.67,201.16,21231.0,187.7411,188.1993,187.6663,188.1245,21231.0
2017-01-27 11:10:00,201.09,201.31,201.0,201.1,12329.0,188.059,188.2648,187.9749,188.0684,12329.0
2017-01-27 11:20:00,201.1,201.18,200.88,201.06,25289.0,188.0684,188.1432,187.8627,188.031,25289.0
2017-01-27 11:30:00,201.02,201.16,200.83,200.89,15131.0,187.9936,188.1245,187.8159,187.872,15131.0
2017-01-27 11:40:00,200.96,201.02,200.59,200.81,4200.0,187.9375,187.9936,187.5914,187.7972,4200.0
2017-01-27 11:50:00,200.76,200.96,200.15,200.15,15470.0,187.7504,187.9375,187.18,187.18,15470.0
2017-01-27 12:00:00,200.19,200.76,200.0,200.76,28100.0,187.2174,187.7504,187.0397,187.7504,28100.0
2017-01-27 12:10:00,200.74,201.22,200.62,201.13,11711.0,187.7317,188.1806,187.6195,188.0965,11711.0
2017-01-27 12:20:00,201.05,201.22,200.85,201.21,7206.0,188.0216,188.1806,187.8346,188.1713,7206.0
2017-01-27 12:30:00,201.23,201.25,201.09,201.16,11054.0,188.19,188.2087,188.059,188.1245,11054.0
2017-01-27 12:40:00,201.13,201.43,201.12,201.36,15970.0,188.0965,188.377,188.0871,188.3116,15970.0
2017-01-27 12:50:00,201.36,201.96,201.31,201.56,55888.0,188.3116,188.8727,188.2648,188.4986,55888.0
2017-01-27 13:00:00,201.48,201.58,200.98,201.06,49499.0,188.4238,188.5173,187.9562,188.031,49499.0
2017-01-27 13:10:00,201.13,201.26,200.99,201.24,24089.0,188.0965,188.218,187.9655,188.1993,24089.0
2017-01-27 13:20:00,201.2,201.39,201.07,201.17,7039.0,188.1619,188.3396,188.0403,188.1339,7039.0
2017-01-27 13:30:00,201.15,201.36,201.14,201.3,3301.0,188.1152,188.3116,188.1058,188.2554,3301.0
2017-01-27 13:40:00,201.28,201.49,201.28,201.35,5677.0,188.2367,188.4331,188.2367,188.3022,5677.0
2017-01-27 13:50:00,201.48,201.7,201.42,201.63,8217.0,188.4238,188.6295,188.3677,188.5641,8217.0
2017-01-27 14:00:00,201.49,201.49,200.78,200.83,18060.0,188.4331,188.4331,187.7691,187.8159,18060.0
2017-01-27 14:10:00,200.95,200.97,200.68,200.88,4500.0,187.9281,187.9468,187.6756,187.8627,4500.0
2017-01-27 14:20:00,200.88,201.36,200.84,201.19,17553.0,187.8627,188.3116,187.8252,188.1526,17553.0
2017-01-27 14:30:00,201.36,201.54,201.08,201.54,9200.0,188.3116,188.4799,188.0497,188.4799,9200.0
2017-01-27 14:40:00,201.38,201.79,201.37,201.51,20976.0,188.3303,188.7137,188.3209,188.4518,20976.0
2017-01-27 14:50:00,201.51,201.67,201.4,201.56,15702.0,188.4518,188.6015,188.349,188.4986,15702.0
2017-01-27 15:00:00,201.56,201.64,201.34,201.45,17905.0,188.4986,188.5734,188.2928,188.3957,17905.0
2017-01-27 15:10:00,201.49,201.69,201.38,201.43,27612.0,188.4331,188.6202,188.3303,188.377,27612.0
2017-01-27 15:20:00,201.46,201.51,201.18,201.41,32833.0,188.4051,188.4518,188.1432,188.3583,32833.0
2017-01-27 15:30:00,201.4,201.75,201.4,201.72,38832.0,188.349,188.6763,188.349,188.6482,38832.0
2017-01-27 15:40:00,201.71,201.96,201.56,201.84,59250.0,188.6389,188.8727,188.4986,188.7604,59250.0
2017-01-27 15:50:00,201.84,201.94,201.44,201.54,82629.0,188.7604,188.854,188.3864,188.4799,82629.0
2017-01-30 09:30:00,202.95,202.95,199.24,199.6,38727.0,189.7985,189.7985,186.3289,186.6656,38727.0
2017-01-30 09:40:00,199.67,199.97,198.49,199.29,76541.0,186.7311,187.0116,185.6275,186.3757,76541.0
2017-01-30 09:50:00,199.27,199.51,198.75,199.15,42366.0,186.357,186.5814,185.8707,186.2448,42366.0
2017-01-30 10:00:00,198.95,199.25,198.86,199.03,35913.0,186.0577,186.3383,185.9736,186.1325,35913.0
2017-01-30 10:10:00,199.01,199.01,198.17,198.82,37892.0,186.1138,186.1138,185.3283,185.9361,37892.0
2017-01-30 10:20:00,198.97,199.13,198.72,198.99,8990.0,186.0764,186.2261,185.8426,186.0951,8990.0
2017-01-30 10:30:00,199.01,199.28,198.93,199.1,19872.0,186.1138,186.3663,186.039,186.198,19872.0
2017-01-30 10:40:00,199.1,199.27,198.74,198.89,23302.0,186.198,186.357,185.8613,186.0016,23302.0
2017-01-30 10:50:00,198.89,199.12,198.79,198.98,12799.0,186.0016,186.2167,185.9081,186.0858,12799.0
2017-01-30 11:00:00,198.83,199.14,198.66,198.75,27977.0,185.9455,186.2354,185.7865,185.8707,27977.0
2017-01-30 11:10:00,198.81,199.13,198.61,198.97,31606.0,185.9268,186.2261,185.7398,186.0764,31606.0
2017-01-30 11:20:00,199.02,199.18,198.85,199.09,19281.0,186.1232,186.2728,185.9642,186.1887,19281.0
2017-01-30 11:30:00,199.0,199.74,198.99,199.68,18923.0,186.1045,186.7965,186.0951,186.7404,18923.0
2017-01-30 11:40:00,199.66,200.0,199.15,199.28,47716.0,186.7217,187.0397,186.2448,186.3663,47716.0
2017-01-30 11:50:00,199.15,199.23,198.69,199.23,39432.0,186.2448,186.3196,185.8146,186.3196,39432.0
2017-01-30 12:00:00,199.08,199.27,198.81,198.93,21329.0,186.1793,186.357,185.9268,186.039,21329.0
2017-01-30 12:10:00,198.93,199.0,198.7,198.87,11423.0,186.039,186.1045,185.8239,185.9829,11423.0
2017-01-30 12:20:00,198.93,198.97,198.63,198.8,8645.0,186.039,186.0764,185.7585,185.9174,8645.0
2017-01-30 12:30:00,198.77,198.81,198.32,198.52,9115.0,185.8894,185.9268,185.4685,185.6556,9115.0
2017-01-30 12:40:00,198.52,198.56,198.26,198.47,9457.0,185.6556,185.693,185.4124,185.6088,9457.0
2017-01-30 12:50:00,198.39,198.56,198.2,198.56,15821.0,185.534,185.693,185.3563,185.693,15821.0
2017-01-30 13:00:00,198.54,198.99,198.43,198.88,17156.0,185.6743,186.0951,185.5714,185.9923,17156.0
2017-01-30 13:10:00,198.88,198.98,198.64,198.64,11100.0,185.9923,186.0858,185.7678,185.7678,11100.0
2017-01-30 13:20:00,198.68,198.84,198.5,198.66,18603.0,185.8052,185.9549,185.6369,185.7865,18603.0
2017-01-30 13:30:00,198.56,198.7,198.51,198.7,16193.0,185.693,185.8239,185.6462,185.8239,16193.0
2017-01-30 13:40:00,198.62,198.71,198.51,198.52,9854.0,185.7491,185.8333,185.6462,185.6556,9854.0
2017-01-30 13:50:00,198.53,198.89,198.39,198.85,38627.0,185.6649,186.0016,185.534,185.9642,38627.0
2017-01-30 14:00:00,198.82,199.05,198.73,198.91,25384.0,185.9361,186.1512,185.852,186.0203,25384.0
2017-01-30 14:10:00,198.83,199.47,198.83,199.3,20875.0,185.9455,186.544,185.9455,186.385,20875.0
2017-01-30 14:20:00,199.29,199.36,198.95,199.26,9984.0,186.3757,186.4412,186.0577,186.3476,9984.0
2017-01-30 14:30:00,199.24,199.74,199.24,199.69,16826.0,186.3289,186.7965,186.3289,186.7498,16826.0
2017-01-30 14:40:00,199.73,199.98,199.65,199.93,15613.0,186.7872,187.021,186.7124,186.9742,15613.0
2017-01-30 14:50:00,199.92,199.98,199.5,199.65,17585.0,186.9649,187.021,186.5721,186.7124,17585.0
2017-01-30 15:00:00,199.67,199.69,199.4,199.55,14600.0,186.7311,186.7498,186.4786,186.6188,14600.0
2017-01-30 15:10:00,199.5,199.5,198.94,199.1,21537.0,186.5721,186.5721,186.0484,186.198,21537.0
2017-01-30 15:20:00,199.1,199.64,199.09,199.45,20136.0,186.198,186.703,186.1887,186.5253,20136.0
2017-01-30 15:30:00,199.45,199.92,199.37,199.8,22729.0,186.5253,186.9649,186.4505,186.8526,22729.0
2017-01-30 15:40:00,199.84,199.99,199.67,199.71,43835.0,186.89,187.0303,186.7311,186.7685,43835.0
2017-01-30 15:50:00,199.7,199.76,198.97,199.26,90613.0,186.7591,186.8152,186.0764,186.3476,90613.0
2017-01-31 09:30:00,199.76,201.45,199.37,200.01,30797.0,186.8152,188.3957,186.4505,187.049,30797.0
2017-01-31 09:40:00,199.75,200.7,199.3,199.92,23400.0,186.8059,187.6943,186.385,186.9649,23400.0
2017-01-31 09:50:00,199.8,199.8,198.97,199.18,20647.0,186.8526,186.8526,186.0764,186.2728,20647.0
2017-01-31 10:00:00,199.18,199.32,198.24,198.25,22486.0,186.2728,186.4037,185.3937,185.4031,22486.0
2017-01-31 10:10:00,198.25,198.53,198.0,198.42,20322.0,185.4031,185.6649,185.1693,185.5621,20322.0
2017-01-31 10:20:00,198.03,198.74,197.7,197.78,39731.0,185.1973,185.8613,184.8887,184.9635,39731.0
2017-01-31 10:30:00,197.7,198.27,197.63,198.17,11541.0,184.8887,185.4218,184.8233,185.3283,11541.0
2017-01-31 10:40:00,198.17,198.21,197.68,198.21,16413.0,185.3283,185.3657,184.87,185.3657,16413.0
2017-01-31 10:50:00,198.34,198.38,198.0,198.13,10900.0,185.4873,185.5247,185.1693,185.2909,10900.0
2017-01-31 11:00:00,198.12,198.41,198.0,198.26,10827.0,185.2815,185.5527,185.1693,185.4124,10827.0
2017-01-31 11:10:00,198.29,198.96,198.29,198.85,10878.0,185.4405,186.0671,185.4405,185.9642,10878.0
2017-01-31 11:20:00,198.92,199.16,198.73,199.12,46172.0,186.0297,186.2541,185.852,186.2167,46172.0
2017-01-31 11:30:00,199.05,199.05,198.57,198.82,6117.0,186.1512,186.1512,185.7023,185.9361,6117.0
2017-01-31 11:40:00,198.83,199.05,198.8,198.9,4595.0,185.9455,186.1512,185.9174,186.011,4595.0
2017-01-31 11:50:00,198.81,199.06,198.76,198.85,3000.0,185.9268,186.1606,185.88,185.9642,3000.0
2017-01-31 12:00:00,198.92,198.97,198.78,198.91,6323.0,186.0297,186.0764,185.8987,186.0203,6323.0
2017-01-31 12:10:00,198.91,199.27,198.73,198.87,27608.0,186.0203,186.357,185.852,185.9829,27608.0
2017-01-31 12:20:00,198.76,199.12,198.72,199.08,31667.0,185.88,186.2167,185.8426,186.1793,31667.0
2017-01-31 12:30:00,198.89,199.1,198.83,199.03,2300.0,186.0016,186.198,185.9455,186.1325,2300.0
2017-01-31 12:40:00,199.05,199.11,198.51,198.59,22463.0,186.1512,186.2074,185.6462,185.7211,22463.0
2017-01-31 12:50:00,198.66,198.91,198.59,198.74,5700.0,185.7865,186.0203,185.7211,185.8613,5700.0
2017-01-31 13:00:00,198.77,198.84,198.58,198.58,14740.0,185.8894,185.9549,185.7117,185.7117,14740.0
2017-01-31 13:10:00,198.69,198.8,198.07,198.1,7279.0,185.8146,185.9174,185.2347,185.2628,7279.0
2017-01-31 13:20:00,198.12,198.37,198.06,198.18,7170.0,185.2815,185.5153,185.2254,185.3376,7170.0
2017-01-31 13:30:00,198.19,198.19,197.72,197.95,6258.0,185.347,185.347,184.9074,185.1225,6258.0
2017-01-31 13:40:00,197.84,198.35,197.83,198.35,9000.0,185.0197,185.4966,185.0103,185.4966,9000.0
2017-01-31 13:50:00,198.26,198.55,198.26,198.29,6838.0,185.4124,185.6836,185.4124,185.4405,6838.0
2017-01-31 14:00:00,198.22,198.31,198.0,198.11,12795.0,185.375,185.4592,185.1693,185.2722,12795.0
2017-01-31 14:10:00,198.09,198.23,198.03,198.23,8916.0,185.2535,185.3844,185.1973,185.3844,8916.0
2017-01-31 14:20:00,198.24,198.5,198.11,198.47,8549.0,185.3937,185.6369,185.2722,185.6088,8549.0
2017-01-31 14:30:00,198.55,198.65,198.4,198.48,4625.0,185.6836,185.7772,185.5434,185.6182,4625.0
2017-01-31 14:40:00,198.51,198.73,198.17,198.73,6750.0,185.6462,185.852,185.3283,185.852,6750.0
2017-01-31 14:50:00,198.79,198.79,198.46,198.6,2536.0,185.9081,185.9081,185.5995,185.7304,2536.0
2017-01-31 15:00:00,198.68,198.75,198.58,198.63,6413.0,185.8052,185.8707,185.7117,185.7585,6413.0
2017-01-31 15:10:00,198.56,198.86,198.34,198.86,4777.0,185.693,185.9736,185.4873,185.9736,4777.0
2017-01-31 15:20:00,198.86,198.87,198.47,198.52,13835.0,185.9736,185.9829,185.6088,185.6556,13835.0
2017-01-31 15:30:00,198.58,198.69,198.42,198.57,25165.0,185.7117,185.8146,185.5621,185.7023,25165.0
2017-01-31 15:40:00,198.64,198.7,198.38,198.6,39759.0,185.7678,185.8239,185.5247,185.7304,39759.0
2017-01-31 15:50:00,198.64,198.76,198.27,198.7,70693.0,185.7678,185.88,185.4218,185.8239,70693.0
2017-02-01 09:30:00,198.58,199.79,197.73,199.33,16446.0,185.7117,186.8433,184.9168,186.4131,16446.0
2017-02-01 09:40:00,199.3,199.57,198.93,199.38,23207.0,186.385,186.6375,186.039,186.4599,23207.0
2017-02-01 09:50:00,199.52,199.62,198.92,199.08,3850.0,186.5908,186.6843,186.0297,186.1793,3850.0
2017-02-01 10:00:00,199.07,199.3,198.32,198.5,25686.0,186.1699,186.385,185.4685,185.6369,25686.0
2017-02-01 10:10:00,198.49,198.78,198.32,198.68,32970.0,185.6275,185.8987,185.4685,185.8052,32970.0
2017-02-01 10:20:00,198.76,198.87,198.23,198.23,3856.0,185.88,185.9829,185.3844,185.3844,3856.0
2017-02-01 10:30:00,198.53,198.98,198.37,198.81,25416.0,185.6649,186.0858,185.5153,185.9268,25416.0
2017-02-01 10:40:00,198.84,199.12,198.79,199.08,24368.0,185.9549,186.2167,185.9081,186.1793,24368.0
2017-02-01 10:50:00,199.05,199.08,198.53,198.63,30495.0,186.1512,186.1793,185.6649,185.7585,30495.0
2017-02-01 11:00:00,198.65,198.85,198.59,198.66,30607.0,185.7772,185.9642,185.7211,185.7865,30607.0
2017-02-01 11:10:00,198.62,199.26,198.56,198.86,36218.0,185.7491,186.3476,185.693,185.9736,36218.0
2017-02-01 11:20:00,198.91,199.06,198.73,198.91,29549.0,186.0203,186.1606,185.852,186.0203,29549.0
2017-02-01 11:30:00,198.91,198.96,198.67,198.88,53176.0,186.0203,186.0671,185.7959,185.9923,53176.0
2017-02-01 11:40:00,198.85,199.83,198.72,199.23,64762.0,185.9642,186.8807,185.8426,186.3196,64762.0
2017-02-01 11:50:00,199.2,199.3,198.96,198.96,14824.0,186.2915,186.385,186.0671,186.0671,14824.0
2017-02-01 12:00:00,199.0,199.18,198.73,199.01,20162.0,186.1045,186.2728,185.852,186.1138,20162.0
2017-02-01 12:10:00,199.08,199.14,198.89,199.14,4798.0,186.1793,186.2354,186.0016,186.2354,4798.0
2017-02-01 12:20:00,199.04,199.35,199.04,199.35,7634.0,186.1419,186.4318,186.1419,186.4318,7634.0
2017-02-01 12:30:00,199.39,199.45,199.28,199.45,12912.0,186.4692,186.5253,186.3663,186.5253,12912.0
2017-02-01 12:40:00,199.49,199.67,199.4,199.49,11158.0,186.5627,186.7311,186.4786,186.5627,11158.0
2017-02-01 12:50:00,199.46,199.53,199.24,199.39,47985.0,186.5347,186.6001,186.3289,186.4692,47985.0
2017-02-01 13:00:00,199.43,199.65,199.25,199.35,17681.0,186.5066,186.7124,186.3383,186.4318,17681.0
2017-02-01 13:10:00,199.38,199.5,199.03,199.19,11605.0,186.4599,186.5721,186.1325,186.2822,11605.0
2017-02-01 13:20:00,199.28,199.35,198.84,199.02,4354.0,186.3663,186.4318,185.9549,186.1232,4354.0
2017-02-01 13:30:00,198.98,199.06,198.84,199.06,3234.0,186.0858,186.1606,185.9549,186.1606,3234.0
2017-02-01 13:40:00,199.06,199.5,198.99,199.27,5547.0,186.1606,186.5721,186.0951,186.357,5547.0
2017-02-01 13:50:00,199.27,199.44,199.01,199.26,4652.0,186.357,186.516,186.1138,186.3476,4652.0
2017-02-01 14:00:00,199.39,199.47,198.75,199.06,10842.0,186.4692,186.544,185.8707,186.1606,10842.0
2017-02-01 14:10:00,199.12,199.49,199.11,199.15,6595.0,186.2167,186.5627,186.2074,186.2448,6595.0
2017-02-01 14:20:00,199.33,199.44,198.81,198.94,8779.0,186.4131,186.516,185.9268,186.0484,8779.0
2017-02-01 14:30:00,198.94,199.17,198.69,198.81,13962.0,186.0484,186.2635,185.8146,185.9268,13962.0
2017-02-01 14:40:00,198.82,198.84,198.67,198.73,12242.0,185.9361,185.9549,185.7959,185.852,12242.0
2017-02-01 14:50:00,198.72,198.72,198.2,198.22,8209.0,185.8426,185.8426,185.3563,185.375,8209.0
2017-02-01 15:00:00,198.42,198.74,198.29,198.6,7774.0,185.5621,185.8613,185.4405,185.7304,7774.0
2017-02-01 15:10:00,198.53,198.75,198.44,198.44,12089.0,185.6649,185.8707,185.5808,185.5808,12089.0
2017-02-01 15:20:00,198.44,198.53,198.25,198.34,10440.0,185.5808,185.6649,185.4031,185.4873,10440.0
2017-02-01 15:30:00,198.32,198.4,198.15,198.37,15072.0,185.4685,185.5434,185.3096,185.5153,15072.0
2017-02-01 15:40:00,198.35,198.35,197.79,197.87,36936.0,185.4966,185.4966,184.9729,185.0477,36936.0
2017-02-01 15:50:00,197.88,198.5,197.88,198.47,55889.0,185.0571,185.6369,185.0571,185.6088,55889.0
2017-02-02 09:30:00,198.36,199.01,196.06,197.35,51998.0,185.506,186.1138,183.355,184.5614,51998.0
2017-02-02 09:40:00,197.42,197.67,196.07,197.66,35839.0,184.6269,184.8607,183.3644,184.8513,35839.0
2017-02-02 09:50:00,197.69,198.77,197.66,198.45,15464.0,184.8794,185.8894,184.8513,185.5901,15464.0
2017-02-02 10:00:00,198.52,199.23,198.52,199.07,17576.0,185.6556,186.3196,185.6556,186.1699,17576.0
2017-02-02 10:10:00,199.11,199.98,199.11,199.96,28910.0,186.2074,187.021,186.2074,187.0023,28910.0
2017-02-02 10:20:00,200.0,200.14,199.18,199.4,85680.0,187.0397,187.1706,186.2728,186.4786,85680.0
2017-02-02 10:30:00,199.4,199.8,199.34,199.5,64742.0,186.4786,186.8526,186.4225,186.5721,64742.0
2017-02-02 10:40:00,199.48,199.75,199.24,199.33,45274.0,186.5534,186.8059,186.3289,186.4131,45274.0
2017-02-02 10:50:00,199.41,199.74,199.22,199.43,25337.0,186.4879,186.7965,186.3102,186.5066,25337.0
2017-02-02 11:00:00,199.44,199.72,199.44,199.51,20657.0,186.516,186.7778,186.516,186.5814,20657.0
2017-02-02 11:10:00,199.51,200.02,199.5,199.51,30842.0,186.5814,187.0584,186.5721,186.5814,30842.0
2017-02-02 11:20:00,199.56,199.81,199.39,199.58,43553.0,186.6282,186.862,186.4692,186.6469,43553.0
2017-02-02 11:30:00,199.61,199.9,198.92,198.93,51987.0,186.675,186.9462,186.0297,186.039,51987.0
2017-02-02 11:40:00,198.92,198.97,198.33,198.4,27154.0,186.0297,186.0764,185.4779,185.5434,27154.0
2017-02-02 11:50:00,198.39,198.45,197.51,197.51,32236.0,185.534,185.5901,184.711,184.711,32236.0
2017-02-02 12:00:00,197.67,198.17,197.52,197.98,20547.0,184.8607,185.3283,184.7204,185.1506,20547.0
2017-02-02 12:10:00,198.01,198.13,197.78,197.83,9896.0,185.1786,185.2909,184.9635,185.0103,9896.0
2017-02-02 12:20:00,197.86,197.88,197.09,197.09,9116.0,185.0384,185.0571,184.3183,184.3183,9116.0
2017-02-02 12:30:00,197.1,197.85,197.02,197.85,13787.0,184.3276,185.029,184.2528,185.029,13787.0
2017-02-02 12:40:00,197.82,198.09,197.7,198.09,10868.0,185.0009,185.2535,184.8887,185.2535,10868.0
2017-02-02 12:50:00,198.19,198.35,198.04,198.19,10978.0,185.347,185.4966,185.2067,185.347,10978.0
2017-02-02 13:00:00,198.24,198.35,197.83,197.86,11206.0,185.3937,185.4966,185.0103,185.0384,11206.0
2017-02-02 13:10:00,197.9,198.01,197.56,197.56,8607.0,185.0758,185.1786,184.7578,184.7578,8607.0
2017-02-02 13:20:00,197.68,197.74,197.39,197.6,11771.0,184.87,184.9261,184.5988,184.7952,11771.0
2017-02-02 13:30:00,197.56,197.66,197.28,197.41,15863.0,184.7578,184.8513,184.4959,184.6175,15863.0
2017-02-02 13:40:00,197.43,197.89,197.4,197.78,12066.0,184.6362,185.0664,184.6082,184.9635,12066.0
2017-02-02 13:50:00,197.82,197.95,197.76,197.89,17335.0,185.0009,185.1225,184.9448,185.0664,17335.0
2017-02-02 14:00:00,197.88,198.29,197.88,197.97,11699.0,185.0571,185.4405,185.0571,185.1412,11699.0
2017-02-02 14:10:00,197.99,198.1,197.83,197.91,11975.0,185.1599,185.2628,185.0103,185.0851,11975.0
2017-02-02 14:20:00,197.91,198.09,197.76,198.09,18858.0,185.0851,185.2535,184.9448,185.2535,18858.0
2017-02-02 14:30:00,198.14,198.31,197.98,198.31,14500.0,185.3002,185.4592,185.1506,185.4592,14500.0
2017-02-02 14:40:00,198.33,198.76,198.18,198.3,9859.0,185.4779,185.88,185.3376,185.4498,9859.0
2017-02-02 14:50:00,198.25,198.3,198.14,198.14,8077.0,185.4031,185.4498,185.3002,185.3002,8077.0
2017-02-02 15:00:00,198.13,198.13,197.84,197.89,15765.0,185.2909,185.2909,185.0197,185.0664,15765.0
2017-02-02 15:10:00,197.91,198.13,197.88,198.08,16774.0,185.0851,185.2909,185.0571,185.2441,16774.0
2017-02-02 15:20:00,198.09,198.18,197.87,198.07,22105.0,185.2535,185.3376,185.0477,185.2347,22105.0
2017-02-02 15:30:00,198.13,198.42,197.95,198.2,30479.0,185.2909,185.5621,185.1225,185.3563,30479.0
2017-02-02 15:40:00,198.22,199.15,198.17,198.97,35546.0,185.375,186.2448,185.3283,186.0764,35546.0
2017-02-02 15:50:00,198.95,199.56,198.86,199.39,142033.0,186.0577,186.6282,185.9736,186.4692,142033.0
2017-02-03 09:30:00,199.79,200.71,198.86,198.87,18532.0,186.8433,187.7037,185.9736,185.9829,18532.0
2017-02-03 09:40:00,198.87,198.99,198.0,198.54,18291.0,185.9829,186.0951,185.1693,185.6743,18291.0
2017-02-03 09:50:00,198.48,199.16,198.2,199.0,10744.0,185.6182,186.2541,185.3563,186.1045,10744.0
2017-02-03 10:00:00,198.94,199.21,198.8,199.11,15416.0,186.0484,186.3009,185.9174,186.2074,15416.0
2017-02-03 10:10:00,199.1,199.12,198.65,199.0,13752.0,186.198,186.2167,185.7772,186.1045,13752.0
2017-02-03 10:20:00,199.0,199.2,198.77,198.85,22902.0,186.1045,186.2915,185.8894,185.9642,22902.0
2017-02-03 10:30:00,198.92,199.03,198.77,199.0,17496.0,186.0297,186.1325,185.8894,186.1045,17496.0
2017-02-03 10:40:00,199.0,199.18,198.8,198.89,19270.0,186.1045,186.2728,185.9174,186.0016,19270.0
2017-02-03 10:50:00,198.95,199.27,198.95,199.03,15577.0,186.0577,186.357,186.0577,186.1325,15577.0
2017-02-03 11:00:00,199.09,199.29,198.97,199.12,14396.0,186.1887,186.3757,186.0764,186.2167,14396.0
2017-02-03 11:10:00,199.17,199.18,198.9,199.01,8688.0,186.2635,186.2728,186.011,186.1138,8688.0
2017-02-03 11:20:00,198.89,199.3,198.88,199.1,23431.0,186.0016,186.385,185.9923,186.198,23431.0
2017-02-03 11:30:00,199.2,199.21,198.93,199.01,22887.0,186.2915,186.3009,186.039,186.1138,22887.0
2017-02-03 11:40:00,198.97,199.12,198.55,198.55,16172.0,186.0764,186.2167,185.6836,185.6836,16172.0
2017-02-03 11:50:00,198.56,198.67,198.03,198.33,10949.0,185.693,185.7959,185.1973,185.4779,10949.0
2017-02-03 12:00:00,198.37,198.54,198.02,198.39,8102.0,185.5153,185.6743,185.188,185.534,8102.0
2017-02-03 12:10:00,198.27,198.54,198.26,198.42,9589.0,185.4218,185.6743,185.4124,185.5621,9589.0
2017-02-03 12:20:00,198.35,199.01,198.35,198.99,14506.0,185.4966,186.1138,185.4966,186.0951,14506.0
2017-02-03 12:30:00,198.99,199.0,198.77,199.0,9299.0,186.0951,186.1045,185.8894,186.1045,9299.0
2017-02-03 12:40:00,198.95,199.12,198.89,199.0,21221.0,186.0577,186.2167,186.0016,186.1045,21221.0
2017-02-03 12:50:00,198.88,199.04,198.85,199.0,14796.0,185.9923,186.1419,185.9642,186.1045,14796.0
2017-02-03 13:00:00,199.0,199.17,198.94,198.97,19559.0,186.1045,186.2635,186.0484,186.0764,19559.0
2017-02-03 13:10:00,198.96,199.1,198.85,198.96,11258.0,186.0671,186.198,185.9642,186.0671,11258.0
2017-02-03 13:20:00,198.97,199.08,198.8,198.89,11985.0,186.0764,186.1793,185.9174,186.0016,11985.0
2017-02-03 13:30:00,198.78,198.87,198.71,198.72,5000.0,185.8987,185.9829,185.8333,185.8426,5000.0
2017-02-03 13:40:00,198.71,199.01,198.71,198.92,8403.0,185.8333,186.1138,185.8333,186.0297,8403.0
2017-02-03 13:50:00,198.91,198.91,198.68,198.68,8289.0,186.0203,186.0203,185.8052,185.8052,8289.0
2017-02-03 14:00:00,198.74,198.75,198.59,198.64,8177.0,185.8613,185.8707,185.7211,185.7678,8177.0
2017-02-03 14:10:00,198.64,198.8,198.5,198.62,14637.0,185.7678,185.9174,185.6369,185.7491,14637.0
2017-02-03 14:20:00,198.69,198.7,198.49,198.55,14200.0,185.8146,185.8239,185.6275,185.6836,14200.0
2017-02-03 14:30:00,198.55,198.79,198.53,198.58,10853.0,185.6836,185.9081,185.6649,185.7117,10853.0
2017-02-03 14:40:00,198.64,198.71,198.52,198.59,9728.0,185.7678,185.8333,185.6556,185.7211,9728.0
2017-02-03 14:50:00,198.59,198.81,198.58,198.75,6263.0,185.7211,185.9268,185.7117,185.8707,6263.0
2017-02-03 15:00:00,198.81,198.92,198.69,198.79,11853.0,185.9268,186.0297,185.8146,185.9081,11853.0
2017-02-03 15:10:00,198.82,198.95,198.76,198.88,11061.0,185.9361,186.0577,185.88,185.9923,11061.0
2017-02-03 15:20:00,198.84,198.97,198.65,198.83,20760.0,185.9549,186.0764,185.7772,185.9455,20760.0
2017-02-03 15:30:00,198.86,198.94,198.56,198.56,14764.0,185.9736,186.0484,185.693,185.693,14764.0
2017-02-03 15:40:00,198.63,198.74,198.47,198.47,22220.0,185.7585,185.8613,185.6088,185.6088,22220.0
2017-02-03 15:50:00,198.5,198.51,197.84,198.16,91211.0,185.6369,185.6462,185.0197,185.3189,91211.0
2017-02-06 09:30:00,197.79,198.25,196.9,198.17,9510.0,184.9729,185.4031,184.1406,185.3283,9510.0
2017-02-06 09:40:00,198.02,198.14,197.2,197.63,12333.0,185.188,185.3002,184.4211,184.8233,12333.0
2017-02-06 09:50:00,197.43,197.79,196.97,197.02,8077.0,184.6362,184.9729,184.206,184.2528,8077.0
2017-02-06 10:00:00,197.22,197.34,197.0,197.12,7617.0,184.4398,184.5521,184.2341,184.3463,7617.0
2017-02-06 10:10:00,197.16,197.45,197.04,197.07,4010.0,184.3837,184.6549,184.2715,184.2996,4010.0
2017-02-06 10:20:00,197.05,197.13,196.08,196.2,16248.0,184.2808,184.3557,183.3737,183.4859,16248.0
2017-02-06 10:30:00,196.16,196.16,195.41,196.07,20287.0,183.4485,183.4485,182.7471,183.3644,20287.0
2017-02-06 10:40:00,196.06,196.11,195.48,195.48,11315.0,183.355,183.4018,182.8126,182.8126,11315.0
2017-02-06 10:50:00,195.48,196.09,195.46,195.92,8900.0,182.8126,183.3831,182.7939,183.2241,8900.0
2017-02-06 11:00:00,195.85,195.92,195.57,195.57,12368.0,183.1586,183.2241,182.8968,182.8968,12368.0
2017-02-06 11:10:00,195.56,196.06,195.5,195.92,16176.0,182.8874,183.355,182.8313,183.2241,16176.0
2017-02-06 11:20:00,195.92,196.04,195.87,195.87,3101.0,183.2241,183.3363,183.1773,183.1773,3101.0
2017-02-06 11:30:00,195.88,195.95,195.73,195.85,9526.0,183.1867,183.2521,183.0464,183.1586,9526.0
2017-02-06 11:40:00,195.77,195.83,195.52,195.77,11765.0,183.0838,183.1399,182.85,183.0838,11765.0
2017-02-06 11:50:00,195.7,195.71,195.25,195.4,19837.0,183.0183,183.0277,182.5975,182.7378,19837.0
2017-02-06 12:00:00,195.4,195.41,194.85,194.92,21103.0,182.7378,182.7471,182.2234,182.2889,21103.0
2017-02-06 12:10:00,194.94,195.03,194.69,194.96,24104.0,182.3076,182.3917,182.0738,182.3263,24104.0
2017-02-06 12:20:00,195.01,195.31,194.97,195.25,11864.0,182.373,182.6536,182.3356,182.5975,11864.0
2017-02-06 12:30:00,195.23,195.27,195.15,195.22,8063.0,182.5788,182.6162,182.504,182.5694,8063.0
2017-02-06 12:40:00,195.2,195.21,195.0,195.04,22400.0,182.5507,182.5601,182.3637,182.4011,22400.0
2017-02-06 12:50:00,195.04,195.07,194.63,194.68,14918.0,182.4011,182.4292,182.0177,182.0644,14918.0
2017-02-06 13:00:00,194.61,194.74,194.36,194.57,15739.0,181.999,182.1205,181.7652,181.9616,15739.0
2017-02-06 13:10:00,194.57,194.83,194.52,194.73,7300.0,181.9616,182.2047,181.9148,182.1112,7300.0
2017-02-06 13:20:00,194.8,194.85,194.64,194.76,3500.0,182.1766,182.2234,182.027,182.1392,3500.0
2017-02-06 13:30:00,194.72,194.77,194.64,194.69,11288.0,182.1018,182.1486,182.027,182.0738,11288.0
2017-02-06 13:40:00,194.73,194.97,194.73,194.96,8555.0,182.1112,182.3356,182.1112,182.3263,8555.0
2017-02-06 13:50:00,194.94,195.35,194.94,195.18,11674.0,182.3076,182.691,182.3076,182.532,11674.0
2017-02-06 14:00:00,195.1,195.2,195.02,195.11,4219.0,182.4572,182.5507,182.3824,182.4666,4219.0
2017-02-06 14:10:00,195.08,195.22,194.93,195.22,9717.0,182.4385,182.5694,182.2982,182.5694,9717.0
2017-02-06 14:20:00,195.22,195.29,195.16,195.22,5031.0,182.5694,182.6349,182.5133,182.5694,5031.0
2017-02-06 14:30:00,195.16,195.3,195.13,195.26,4470.0,182.5133,182.6442,182.4853,182.6068,4470.0
2017-02-06 14:40:00,195.3,195.47,195.27,195.47,8635.0,182.6442,182.8032,182.6162,182.8032,8635.0
2017-02-06 14:50:00,195.44,195.44,195.17,195.19,8885.0,182.7752,182.7752,182.5227,182.5414,8885.0
2017-02-06 15:00:00,195.27,195.46,195.24,195.37,7592.0,182.6162,182.7939,182.5881,182.7097,7592.0
2017-02-06 15:10:00,195.35,195.59,195.35,195.46,9809.0,182.691,182.9155,182.691,182.7939,9809.0
2017-02-06 15:20:00,195.38,195.8,195.29,195.76,19697.0,182.7191,183.1118,182.6349,183.0744,19697.0
2017-02-06 15:30:00,195.82,195.9,195.65,195.66,18768.0,183.1306,183.2054,182.9716,182.9809,18768.0
2017-02-06 15:40:00,195.71,195.94,195.43,195.94,43473.0,183.0277,183.2428,182.7658,183.2428,43473.0
2017-02-06 15:50:00,195.93,196.59,195.89,196.41,165883.0,183.2334,183.8507,183.196,183.6823,165883.0
2017-02-07 09:30:00,196.42,196.42,195.62,195.87,16803.0,183.6917,183.6917,182.9435,183.1773,16803.0
2017-02-07 09:40:00,195.86,196.56,195.69,196.56,14433.0,183.168,183.8226,183.009,183.8226,14433.0
2017-02-07 09:50:00,196.52,197.61,196.42,196.95,28430.0,183.7852,184.8046,183.6917,184.1873,28430.0
2017-02-07 10:00:00,196.9,197.17,196.43,196.49,33197.0,184.1406,184.3931,183.701,183.7571,33197.0
2017-02-07 10:10:00,196.46,196.88,196.13,196.83,14608.0,183.7291,184.1219,183.4205,184.0751,14608.0
2017-02-07 10:20:00,196.72,196.77,196.28,196.72,16918.0,183.9722,184.019,183.5607,183.9722,16918.0
2017-02-07 10:30:00,196.77,196.77,196.16,196.26,15098.0,184.019,184.019,183.4485,183.542,15098.0
2017-02-07 10:40:00,196.3,196.49,196.21,196.4,9316.0,183.5794,183.7571,183.4953,183.673,9316.0
2017-02-07 10:50:00,196.42,196.99,196.42,196.84,11935.0,183.6917,184.2247,183.6917,184.0845,11935.0
2017-02-07 11:00:00,196.77,197.04,196.67,196.99,14595.0,184.019,184.2715,183.9255,184.2247,14595.0
2017-02-07 11:10:00,196.99,197.0,196.7,196.76,9136.0,184.2247,184.2341,183.9535,184.0096,9136.0
2017-02-07 11:20:00,196.74,196.88,196.54,196.6,9397.0,183.9909,184.1219,183.8039,183.86,9397.0
2017-02-07 11:30:00,196.6,196.6,196.0,196.08,10356.0,183.86,183.86,183.2989,183.3737,10356.0
2017-02-07 11:40:00,196.08,196.2,195.65,195.95,27305.0,183.3737,183.4859,182.9716,183.2521,27305.0
2017-02-07 11:50:00,195.91,196.02,195.74,195.86,39628.0,183.2147,183.3176,183.0557,183.168,39628.0
2017-02-07 12:00:00,195.87,196.01,195.1,195.31,24935.0,183.1773,183.3082,182.4572,182.6536,24935.0
2017-02-07 12:10:00,195.31,195.32,194.93,195.09,16453.0,182.6536,182.663,182.2982,182.4479,16453.0
2017-02-07 12:20:00,195.09,195.25,195.01,195.14,6170.0,182.4479,182.5975,182.373,182.4946,6170.0
2017-02-07 12:30:00,195.09,195.1,194.55,194.63,14587.0,182.4479,182.4572,181.9429,182.0177,14587.0
2017-02-07 12:40:00,194.71,194.87,194.28,194.36,10248.0,182.0925,182.2421,181.6903,181.7652,10248.0
2017-02-07 12:50:00,194.23,194.72,194.23,194.57,11063.0,181.6436,182.1018,181.6436,181.9616,11063.0
2017-02-07 13:00:00,194.59,194.63,193.91,194.11,21199.0,181.9803,182.0177,181.3443,181.5314,21199.0
2017-02-07 13:10:00,194.26,194.76,193.92,194.7,21915.0,181.6716,182.1392,181.3537,182.0831,21915.0
2017-02-07 13:20:00,194.72,194.8,194.0,194.55,11308.0,182.1018,182.1766,181.4285,181.9429,11308.0
2017-02-07 13:30:00,194.57,195.35,194.53,195.26,14300.0,181.9616,182.691,181.9241,182.6068,14300.0
2017-02-07 13:40:00,195.26,195.5,195.2,195.41,9590.0,182.6068,182.8313,182.5507,182.7471,9590.0
2017-02-07 13:50:00,195.39,195.81,195.35,195.8,7240.0,182.7284,183.1212,182.691,183.1118,7240.0
2017-02-07 14:00:00,195.81,196.58,195.81,196.38,26343.0,183.1212,183.8413,183.1212,183.6543,26343.0
2017-02-07 14:10:00,196.33,196.33,195.79,195.9,39160.0,183.6075,183.6075,183.1025,183.2054,39160.0
2017-02-07 14:20:00,195.81,195.9,195.76,195.82,26871.0,183.1212,183.2054,183.0744,183.1306,26871.0
2017-02-07 14:30:00,195.8,195.89,195.7,195.75,18094.0,183.1118,183.196,183.0183,183.0651,18094.0
2017-02-07 14:40:00,195.71,195.86,195.63,195.68,17800.0,183.0277,183.168,182.9529,182.9996,17800.0
2017-02-07 14:50:00,195.7,195.71,195.17,195.18,22168.0,183.0183,183.0277,182.5227,182.532,22168.0
2017-02-07 15:00:00,195.21,195.45,195.06,195.29,22596.0,182.5601,182.7845,182.4198,182.6349,22596.0
2017-02-07 15:10:00,195.35,195.38,194.65,195.1,34347.0,182.691,182.7191,182.0364,182.4572,34347.0
2017-02-07 15:20:00,195.13,195.34,193.79,194.04,57057.0,182.4853,182.6817,181.2321,181.4659,57057.0
2017-02-07 15:30:00,194.13,194.46,193.96,194.28,59859.0,181.5501,181.8587,181.3911,181.6903,59859.0
2017-02-07 15:40:00,194.29,194.64,194.18,194.62,61799.0,181.6997,182.027,181.5968,182.0083,61799.0
2017-02-07 15:50:00,194.58,195.31,194.48,195.23,91973.0,181.9709,182.6536,181.8774,182.5788,91973.0
2017-02-08 09:30:00,193.14,193.67,189.01,190.37,57650.0,180.6242,181.1199,176.7619,178.0337,57650.0
2017-02-08 09:40:00,190.37,194.0,189.99,193.97,84786.0,178.0337,181.4285,177.6783,181.4004,84786.0
2017-02-08 09:50:00,194.0,195.0,192.74,194.79,56777.0,181.4285,182.3637,180.2501,182.1673,56777.0
2017-02-08 10:00:00,194.97,196.52,193.69,195.68,82284.0,182.3356,183.7852,181.1386,182.9996,82284.0
2017-02-08 10:10:00,195.68,196.1,194.42,195.18,54479.0,182.9996,183.3924,181.8213,182.532,54479.0
2017-02-08 10:20:00,195.12,195.69,195.08,195.43,28164.0,182.4759,183.009,182.4385,182.7658,28164.0
2017-02-08 10:30:00,195.43,197.28,195.24,197.0,34783.0,182.7658,184.4959,182.5881,184.2341,34783.0
2017-02-08 10:40:00,196.78,196.78,195.43,195.57,19782.0,184.0283,184.0283,182.7658,182.8968,19782.0
2017-02-08 10:50:00,195.5,196.2,195.26,195.94,7898.0,182.8313,183.4859,182.6068,183.2428,7898.0
2017-02-08 11:00:00,195.7,196.38,195.7,196.24,11849.0,183.0183,183.6543,183.0183,183.5233,11849.0
2017-02-08 11:10:00,196.23,196.97,196.07,196.69,18025.0,183.514,184.206,183.3644,183.9442,18025.0
2017-02-08 11:20:00,196.69,197.01,196.55,196.64,11898.0,183.9442,184.2434,183.8132,183.8974,11898.0
2017-02-08 11:30:00,196.49,196.88,196.33,196.74,13156.0,183.7571,184.1219,183.6075,183.9909,13156.0
2017-02-08 11:40:00,196.68,197.09,196.45,197.02,34570.0,183.9348,184.3183,183.7197,184.2528,34570.0
2017-02-08 11:50:00,196.95,197.34,196.9,196.9,55014.0,184.1873,184.5521,184.1406,184.1406,55014.0
2017-02-08 12:00:00,196.81,196.88,196.54,196.77,6046.0,184.0564,184.1219,183.8039,184.019,6046.0
2017-02-08 12:10:00,196.57,196.88,196.57,196.88,14178.0,183.832,184.1219,183.832,184.1219,14178.0
2017-02-08 12:20:00,196.9,196.94,196.62,196.65,3600.0,184.1406,184.178,183.8787,183.9068,3600.0
2017-02-08 12:30:00,196.61,196.77,196.5,196.63,9858.0,183.8694,184.019,183.7665,183.8881,9858.0
2017-02-08 12:40:00,196.51,197.7,196.5,197.68,17627.0,183.7758,184.8887,183.7665,184.87,17627.0
2017-02-08 12:50:00,197.48,198.29,196.94,198.03,40737.0,184.683,185.4405,184.178,185.1973,40737.0
2017-02-08 13:00:00,197.97,198.94,197.59,198.59,48597.0,185.1412,186.0484,184.7859,185.7211,48597.0
2017-02-08 13:10:00,198.5,198.6,198.33,198.46,34064.0,185.6369,185.7304,185.4779,185.5995,34064.0
2017-02-08 13:20:00,198.42,198.5,198.22,198.39,35533.0,185.5621,185.6369,185.375,185.534,35533.0
2017-02-08 13:30:00,198.36,198.41,198.12,198.25,45954.0,185.506,185.5527,185.2815,185.4031,45954.0
2017-02-08 13:40:00,198.31,198.32,198.19,198.28,23821.0,185.4592,185.4685,185.347,185.4311,23821.0
2017-02-08 13:50:00,198.34,198.89,198.3,198.83,26734.0,185.4873,186.0016,185.4498,185.9455,26734.0
2017-02-08 14:00:00,198.81,198.81,198.51,198.77,7679.0,185.9268,185.9268,185.6462,185.8894,7679.0
2017-02-08 14:10:00,198.69,198.98,198.64,198.8,15988.0,185.8146,186.0858,185.7678,185.9174,15988.0
2017-02-08 14:20:00,198.85,199.38,198.72,199.38,32067.0,185.9642,186.4599,185.8426,186.4599,32067.0
2017-02-08 14:30:00,199.28,199.55,198.82,198.89,10865.0,186.3663,186.6188,185.9361,186.0016,10865.0
2017-02-08 14:40:00,198.83,199.4,198.46,199.36,9221.0,185.9455,186.4786,185.5995,186.4412,9221.0
2017-02-08 14:50:00,199.39,199.39,198.52,198.54,10209.0,186.4692,186.4692,185.6556,185.6743,10209.0
2017-02-08 15:00:00,198.5,199.08,198.36,198.79,10477.0,185.6369,186.1793,185.506,185.9081,10477.0
2017-02-08 15:10:00,198.7,198.93,198.7,198.89,8690.0,185.8239,186.039,185.8239,186.0016,8690.0
2017-02-08 15:20:00,198.89,198.97,198.67,198.78,20248.0,186.0016,186.0764,185.7959,185.8987,20248.0
2017-02-08 15:30:00,198.78,199.4,198.78,199.32,36475.0,185.8987,186.4786,185.8987,186.4037,36475.0
2017-02-08 15:40:00,199.32,199.97,199.26,199.67,108352.0,186.4037,187.0116,186.3476,186.7311,108352.0
2017-02-08 15:50:00,199.7,199.93,199.03,199.66,213019.0,186.7591,186.9742,186.1325,186.7217,213019.0
2017-02-09 09:30:00,199.52,201.1,197.94,200.94,63702.0,186.5908,188.0684,185.1132,187.9188,63702.0
2017-02-09 09:40:00,201.17,204.76,201.0,204.47,88902.0,188.1339,191.4912,187.9749,191.22,88902.0
2017-02-09 09:50:00,204.47,205.86,204.05,205.36,143400.0,191.22,192.5199,190.8272,192.0523,143400.0
2017-02-09 10:00:00,205.32,205.56,205.02,205.19,117465.0,192.0149,192.2394,191.7344,191.8934,117465.0
2017-02-09 10:10:00,205.19,207.84,205.15,206.29,63988.0,191.8934,194.3716,191.856,192.9221,63988.0
2017-02-09 10:20:00,206.48,206.48,205.31,205.51,117261.0,193.0998,193.0998,192.0056,192.1926,117261.0
2017-02-09 10:30:00,205.5,206.0,204.2,204.2,125268.0,192.1833,192.6509,190.9675,190.9675,125268.0
2017-02-09 10:40:00,204.3,205.44,203.63,205.44,39275.0,191.061,192.1272,190.4345,192.1272,39275.0
2017-02-09 10:50:00,205.36,205.5,204.92,205.44,31328.0,192.0523,192.1833,191.6409,192.1272,31328.0
2017-02-09 11:00:00,205.5,205.62,205.21,205.62,44575.0,192.1833,192.2955,191.9121,192.2955,44575.0
2017-02-09 11:10:00,205.61,206.63,205.33,205.66,94067.0,192.2861,193.24,192.0243,192.3329,94067.0
2017-02-09 11:20:00,205.65,206.17,205.47,206.06,30288.0,192.3236,192.8099,192.1552,192.707,30288.0
2017-02-09 11:30:00,205.97,206.12,205.75,206.09,54484.0,192.6228,192.7631,192.4171,192.735,54484.0
2017-02-09 11:40:00,206.08,206.99,206.08,206.45,36103.0,192.7257,193.5767,192.7257,193.0717,36103.0
2017-02-09 11:50:00,206.39,206.7,206.24,206.5,25023.0,193.0156,193.3055,192.8753,193.1185,25023.0
2017-02-09 12:00:00,206.52,207.24,206.47,207.24,21769.0,193.1372,193.8105,193.0904,193.8105,21769.0
2017-02-09 12:10:00,207.32,208.15,207.03,207.08,38227.0,193.8853,194.6615,193.6141,193.6609,38227.0
2017-02-09 12:20:00,207.04,207.3,206.84,207.01,21086.0,193.6235,193.8666,193.4364,193.5954,21086.0
2017-02-09 12:30:00,206.99,207.73,206.14,206.14,27909.0,193.5767,194.2688,192.7818,192.7818,27909.0
2017-02-09 12:40:00,206.3,206.93,206.1,206.88,11364.0,192.9314,193.5206,192.7444,193.4738,11364.0
2017-02-09 12:50:00,206.88,208.21,206.47,208.12,31801.0,193.4738,194.7177,193.0904,194.6335,31801.0
2017-02-09 13:00:00,208.2,208.23,207.07,207.63,42473.0,194.7083,194.7364,193.6515,194.1752,42473.0
2017-02-09 13:10:00,207.52,207.88,207.1,207.68,20845.0,194.0724,194.409,193.6796,194.222,20845.0
2017-02-09 13:20:00,207.64,208.17,207.37,207.68,60644.0,194.1846,194.6803,193.9321,194.222,60644.0
2017-02-09 13:30:00,207.69,208.0,207.57,207.58,90959.0,194.2314,194.5213,194.1191,194.1285,90959.0
2017-02-09 13:40:00,207.67,207.88,207.41,207.43,12940.0,194.2127,194.409,193.9695,193.9882,12940.0
2017-02-09 13:50:00,207.52,207.97,207.41,207.64,19632.0,194.0724,194.4932,193.9695,194.1846,19632.0
2017-02-09 14:00:00,207.65,207.75,206.55,207.68,41129.0,194.1939,194.2875,193.1652,194.222,41129.0
2017-02-09 14:10:00,207.68,207.79,207.06,207.2,17946.0,194.222,194.3249,193.6422,193.7731,17946.0
2017-02-09 14:20:00,207.26,207.26,206.62,207.15,35198.0,193.8292,193.8292,193.2307,193.7264,35198.0
2017-02-09 14:30:00,207.14,207.7,207.13,207.68,9341.0,193.717,194.2407,193.7076,194.222,9341.0
2017-02-09 14:40:00,207.67,207.69,207.18,207.21,25094.0,194.2127,194.2314,193.7544,193.7825,25094.0
2017-02-09 14:50:00,207.18,207.26,206.89,207.24,41058.0,193.7544,193.8292,193.4832,193.8105,41058.0
2017-02-09 15:00:00,207.18,207.37,206.91,207.04,19945.0,193.7544,193.9321,193.5019,193.6235,19945.0
2017-02-09 15:10:00,207.05,207.6,207.05,207.56,20725.0,193.6328,194.1472,193.6328,194.1098,20725.0
2017-02-09 15:20:00,207.56,207.6,206.91,207.02,33429.0,194.1098,194.1472,193.5019,193.6048,33429.0
2017-02-09 15:30:00,207.03,207.05,206.43,206.5,66114.0,193.6141,193.6328,193.053,193.1185,66114.0
2017-02-09 15:40:00,206.49,207.0,206.39,206.89,65234.0,193.1091,193.5861,193.0156,193.4832,65234.0
2017-02-09 15:50:00,206.91,207.39,206.69,206.98,171230.0,193.5019,193.9508,193.2962,193.5674,171230.0
2017-02-10 09:30:00,206.96,207.37,206.78,206.86,25853.0,193.5487,193.9321,193.3803,193.4551,25853.0
2017-02-10 09:40:00,206.99,207.27,206.87,207.14,59087.0,193.5767,193.8386,193.4645,193.717,59087.0
2017-02-10 09:50:00,207.14,207.83,206.81,207.83,22681.0,193.717,194.3623,193.4084,194.3623,22681.0
2017-02-10 10:00:00,207.89,207.99,207.15,207.15,17204.0,194.4184,194.5119,193.7264,193.7264,17204.0
2017-02-10 10:10:00,207.06,207.09,205.75,205.76,19921.0,193.6422,193.6702,192.4171,192.4264,19921.0
2017-02-10 10:20:00,205.71,205.94,205.0,205.78,18552.0,192.3797,192.5948,191.7157,192.4451,18552.0
2017-02-10 10:30:00,205.78,205.97,205.59,205.83,19337.0,192.4451,192.6228,192.2674,192.4919,19337.0
2017-02-10 10:40:00,205.8,206.2,205.8,206.1,10899.0,192.4638,192.8379,192.4638,192.7444,10899.0
2017-02-10 10:50:00,206.16,206.48,206.1,206.24,13869.0,192.8005,193.0998,192.7444,192.8753,13869.0
2017-02-10 11:00:00,206.34,206.34,205.48,205.48,16448.0,192.9688,192.9688,192.1646,192.1646,16448.0
2017-02-10 11:10:00,205.38,205.55,205.1,205.36,11914.0,192.071,192.23,191.8092,192.0523,11914.0
2017-02-10 11:20:00,205.28,205.43,205.18,205.33,9568.0,191.9775,192.1178,191.884,192.0243,9568.0
2017-02-10 11:30:00,205.21,205.73,205.21,205.45,15487.0,191.9121,192.3984,191.9121,192.1365,15487.0
2017-02-10 11:40:00,205.43,205.66,205.35,205.58,9926.0,192.1178,192.3329,192.043,192.2581,9926.0
2017-02-10 11:50:00,205.54,205.59,205.12,205.22,23024.0,192.2207,192.2674,191.8279,191.9214,23024.0
2017-02-10 12:00:00,205.23,205.28,205.01,205.04,14790.0,191.9308,191.9775,191.725,191.7531,14790.0
2017-02-10 12:10:00,205.04,205.12,205.0,205.0,14904.0,191.7531,191.8279,191.7157,191.7157,14904.0
2017-02-10 12:20:00,205.02,205.09,205.0,205.03,16827.0,191.7344,191.7998,191.7157,191.7437,16827.0
2017-02-10 12:30:00,205.05,205.17,205.0,205.07,11631.0,191.7624,191.8747,191.7157,191.7811,11631.0
2017-02-10 12:40:00,205.14,205.32,205.01,205.01,9770.0,191.8466,192.0149,191.725,191.725,9770.0
2017-02-10 12:50:00,205.01,205.08,205.0,205.06,19304.0,191.725,191.7905,191.7157,191.7718,19304.0
2017-02-10 13:00:00,205.07,205.14,205.01,205.07,9999.0,191.7811,191.8466,191.725,191.7811,9999.0
2017-02-10 13:10:00,205.1,205.2,205.0,205.07,17343.0,191.8092,191.9027,191.7157,191.7811,17343.0
2017-02-10 13:20:00,205.1,205.13,204.99,204.99,11830.0,191.8092,191.8372,191.7063,191.7063,11830.0
2017-02-10 13:30:00,204.95,204.98,204.15,204.5,17799.0,191.6689,191.697,190.9208,191.2481,17799.0
2017-02-10 13:40:00,204.5,204.6,204.38,204.57,13158.0,191.2481,191.3416,191.1359,191.3135,13158.0
2017-02-10 13:50:00,204.56,204.92,204.53,204.9,18514.0,191.3042,191.6409,191.2761,191.6222,18514.0
2017-02-10 14:00:00,204.9,205.28,204.83,205.28,19644.0,191.6222,191.9775,191.5567,191.9775,19644.0
2017-02-10 14:10:00,205.26,205.86,205.25,205.63,19526.0,191.9588,192.5199,191.9495,192.3048,19526.0
2017-02-10 14:20:00,205.57,206.13,205.35,206.1,38471.0,192.2487,192.7724,192.043,192.7444,38471.0
2017-02-10 14:30:00,206.12,206.2,205.82,205.95,27339.0,192.7631,192.8379,192.4825,192.6041,27339.0
2017-02-10 14:40:00,205.93,205.97,205.52,205.53,31153.0,192.5854,192.6228,192.202,192.2113,31153.0
2017-02-10 14:50:00,205.48,205.55,205.14,205.55,19700.0,192.1646,192.23,191.8466,192.23,19700.0
2017-02-10 15:00:00,205.52,205.79,205.48,205.57,17115.0,192.202,192.4545,192.1646,192.2487,17115.0
2017-02-10 15:10:00,205.6,206.81,205.56,206.25,48316.0,192.2768,193.4084,192.2394,192.8847,48316.0
2017-02-10 15:20:00,206.24,206.39,205.89,206.0,44108.0,192.8753,193.0156,192.548,192.6509,44108.0
2017-02-10 15:30:00,206.0,206.17,205.92,206.08,31435.0,192.6509,192.8099,192.5761,192.7257,31435.0
2017-02-10 15:40:00,206.08,206.09,205.05,205.11,48576.0,192.7257,192.735,191.7624,191.8185,48576.0
2017-02-10 15:50:00,205.09,205.74,204.66,205.46,103826.0,191.7998,192.4077,191.3977,192.1459,103826.0
2017-02-13 09:30:00,205.43,207.83,205.09,206.8,39206.0,192.1178,194.3623,191.7998,193.399,39206.0
2017-02-13 09:40:00,206.89,207.49,206.47,207.04,29524.0,193.4832,194.0443,193.0904,193.6235,29524.0
2017-02-13 09:50:00,207.17,207.17,206.63,207.0,14123.0,193.7451,193.7451,193.24,193.5861,14123.0
2017-02-13 10:00:00,206.84,207.11,206.68,206.99,17514.0,193.4364,193.6889,193.2868,193.5767,17514.0
2017-02-13 10:10:00,206.87,207.14,206.66,206.67,19749.0,193.4645,193.717,193.2681,193.2775,19749.0
2017-02-13 10:20:00,206.66,206.8,206.42,206.52,14028.0,193.2681,193.399,193.0437,193.1372,14028.0
2017-02-13 10:30:00,206.46,206.64,206.35,206.53,11403.0,193.0811,193.2494,192.9782,193.1465,11403.0
2017-02-13 10:40:00,206.45,206.51,205.57,205.57,15211.0,193.0717,193.1278,192.2487,192.2487,15211.0
2017-02-13 10:50:00,205.58,205.93,205.29,205.93,20796.0,192.2581,192.5854,191.9869,192.5854,20796.0
2017-02-13 11:00:00,205.88,206.13,205.83,205.97,11670.0,192.5386,192.7724,192.4919,192.6228,11670.0
2017-02-13 11:10:00,205.97,206.17,205.94,205.94,6989.0,192.6228,192.8099,192.5948,192.5948,6989.0
2017-02-13 11:20:00,205.99,206.08,205.93,206.02,14588.0,192.6415,192.7257,192.5854,192.6696,14588.0
2017-02-13 11:30:00,205.99,205.99,205.84,205.95,12552.0,192.6415,192.6415,192.5012,192.6041,12552.0
2017-02-13 11:40:00,205.96,206.05,205.89,206.05,7700.0,192.6135,192.6976,192.548,192.6976,7700.0
2017-02-13 11:50:00,206.04,206.07,205.87,205.97,8627.0,192.6883,192.7163,192.5293,192.6228,8627.0
2017-02-13 12:00:00,205.92,205.95,205.88,205.94,4839.0,192.5761,192.6041,192.5386,192.5948,4839.0
2017-02-13 12:10:00,205.95,205.99,205.79,205.85,8214.0,192.6041,192.6415,192.4545,192.5106,8214.0
2017-02-13 12:20:00,205.87,206.05,205.79,206.01,8140.0,192.5293,192.6976,192.4545,192.6602,8140.0
2017-02-13 12:30:00,205.99,206.12,205.9,205.9,5171.0,192.6415,192.7631,192.5574,192.5574,5171.0
2017-02-13 12:40:00,205.89,205.93,205.83,205.93,5592.0,192.548,192.5854,192.4919,192.5854,5592.0
2017-02-13 12:50:00,205.94,206.05,205.93,206.05,4449.0,192.5948,192.6976,192.5854,192.6976,4449.0
2017-02-13 13:00:00,206.04,206.12,205.96,206.12,8366.0,192.6883,192.7631,192.6135,192.7631,8366.0
2017-02-13 13:10:00,206.14,206.39,206.12,206.39,7966.0,192.7818,193.0156,192.7631,193.0156,7966.0
2017-02-13 13:20:00,206.39,206.61,206.32,206.44,13448.0,193.0156,193.2213,192.9501,193.0624,13448.0
2017-02-13 13:30:00,206.56,206.56,206.43,206.53,2391.0,193.1746,193.1746,193.053,193.1465,2391.0
2017-02-13 13:40:00,206.52,206.55,206.43,206.5,5491.0,193.1372,193.1652,193.053,193.1185,5491.0
2017-02-13 13:50:00,206.53,206.56,206.43,206.52,5607.0,193.1465,193.1746,193.053,193.1372,5607.0
2017-02-13 14:00:00,206.55,206.56,206.03,206.24,12371.0,193.1652,193.1746,192.6789,192.8753,12371.0
2017-02-13 14:10:00,206.21,206.21,205.9,206.0,12909.0,192.8473,192.8473,192.5574,192.6509,12909.0
2017-02-13 14:20:00,206.01,206.14,205.99,206.04,6486.0,192.6602,192.7818,192.6415,192.6883,6486.0
2017-02-13 14:30:00,206.03,206.07,205.96,206.06,5110.0,192.6789,192.7163,192.6135,192.707,5110.0
2017-02-13 14:40:00,206.07,206.07,205.95,205.99,8459.0,192.7163,192.7163,192.6041,192.6415,8459.0
2017-02-13 14:50:00,206.0,206.24,206.0,206.24,5472.0,192.6509,192.8753,192.6509,192.8753,5472.0
2017-02-13 15:00:00,206.23,206.34,206.22,206.27,9716.0,192.866,192.9688,192.8566,192.9034,9716.0
2017-02-13 15:10:00,206.27,206.39,206.22,206.38,9295.0,192.9034,193.0156,192.8566,193.0062,9295.0
2017-02-13 15:20:00,206.33,206.38,205.96,205.96,23886.0,192.9595,193.0062,192.6135,192.6135,23886.0
2017-02-13 15:30:00,205.92,206.53,205.87,206.38,19611.0,192.5761,193.1465,192.5293,193.0062,19611.0
2017-02-13 15:40:00,206.3,206.38,206.01,206.38,26714.0,192.9314,193.0062,192.6602,193.0062,26714.0
2017-02-13 15:50:00,206.4,206.98,206.25,206.55,136512.0,193.025,193.5674,192.8847,193.1652,136512.0
2017-02-14 09:30:00,207.49,207.49,205.2,205.8,39352.0,194.0443,194.0443,191.9027,192.4638,39352.0
2017-02-14 09:40:00,205.8,206.27,205.71,206.2,42784.0,192.4638,192.9034,192.3797,192.8379,42784.0
2017-02-14 09:50:00,206.11,206.82,205.98,206.51,70655.0,192.7537,193.4177,192.6322,193.1278,70655.0
2017-02-14 10:00:00,206.48,206.73,206.29,206.29,162177.0,193.0998,193.3336,192.9221,192.9221,162177.0
2017-02-14 10:10:00,206.26,206.26,205.12,205.47,34757.0,192.894,192.894,191.8279,192.1552,34757.0
2017-02-14 10:20:00,205.48,206.32,205.44,206.27,27694.0,192.1646,192.9501,192.1272,192.9034,27694.0
2017-02-14 10:30:00,206.32,206.47,206.04,206.24,29359.0,192.9501,193.0904,192.6883,192.8753,29359.0
2017-02-14 10:40:00,206.25,206.45,206.06,206.4,29373.0,192.8847,193.0717,192.707,193.025,29373.0
2017-02-14 10:50:00,206.34,206.39,206.1,206.3,43891.0,192.9688,193.0156,192.7444,192.9314,43891.0
2017-02-14 11:00:00,206.35,206.38,206.2,206.37,48673.0,192.9782,193.0062,192.8379,192.9969,48673.0
2017-02-14 11:10:00,206.35,206.67,206.26,206.49,18343.0,192.9782,193.2775,192.894,193.1091,18343.0
2017-02-14 11:20:00,206.49,206.57,206.36,206.5,42029.0,193.1091,193.1839,192.9875,193.1185,42029.0
2017-02-14 11:30:00,206.5,206.57,206.3,206.41,69564.0,193.1185,193.1839,192.9314,193.0343,69564.0
2017-02-14 11:40:00,206.36,206.42,205.73,205.96,51846.0,192.9875,193.0437,192.3984,192.6135,51846.0
2017-02-14 11:50:00,205.83,205.91,205.0,205.17,31137.0,192.4919,192.5667,191.7157,191.8747,31137.0
2017-02-14 12:00:00,205.17,205.23,204.94,205.09,50208.0,191.8747,191.9308,191.6596,191.7998,50208.0
2017-02-14 12:10:00,205.12,205.19,204.86,204.97,59621.0,191.8279,191.8934,191.5847,191.6876,59621.0
2017-02-14 12:20:00,205.02,205.36,204.95,205.22,20864.0,191.7344,192.0523,191.6689,191.9214,20864.0
2017-02-14 12:30:00,205.22,205.36,205.17,205.33,31661.0,191.9214,192.0523,191.8747,192.0243,31661.0
2017-02-14 12:40:00,205.28,205.52,205.21,205.5,23647.0,191.9775,192.202,191.9121,192.1833,23647.0
2017-02-14 12:50:00,205.47,205.98,205.47,205.69,13600.0,192.1552,192.6322,192.1552,192.361,13600.0
2017-02-14 13:00:00,205.73,205.99,205.72,205.9,13404.0,192.3984,192.6415,192.389,192.5574,13404.0
2017-02-14 13:10:00,205.9,205.99,205.74,205.81,18534.0,192.5574,192.6415,192.4077,192.4732,18534.0
2017-02-14 13:20:00,205.84,205.93,205.63,205.63,16166.0,192.5012,192.5854,192.3048,192.3048,16166.0
2017-02-14 13:30:00,205.66,205.74,205.6,205.72,19456.0,192.3329,192.4077,192.2768,192.389,19456.0
2017-02-14 13:40:00,205.7,206.0,205.69,205.98,15911.0,192.3703,192.6509,192.361,192.6322,15911.0
2017-02-14 13:50:00,205.97,206.35,205.97,206.07,39969.0,192.6228,192.9782,192.6228,192.7163,39969.0
2017-02-14 14:00:00,206.05,206.33,205.88,206.28,18491.0,192.6976,192.9595,192.5386,192.9127,18491.0
2017-02-14 14:10:00,206.34,206.59,206.32,206.53,40081.0,192.9688,193.2026,192.9501,193.1465,40081.0
2017-02-14 14:20:00,206.53,206.54,206.35,206.46,47631.0,193.1465,193.1559,192.9782,193.0811,47631.0
2017-02-14 14:30:00,206.46,206.46,206.25,206.35,32518.0,193.0811,193.0811,192.8847,192.9782,32518.0
2017-02-14 14:40:00,206.34,207.37,206.3,207.35,163560.0,192.9688,193.9321,192.9314,193.9134,163560.0
2017-02-14 14:50:00,207.38,207.62,206.38,206.4,160103.0,193.9414,194.1659,193.0062,193.025,160103.0
2017-02-14 15:00:00,206.37,206.42,205.92,206.11,87122.0,192.9969,193.0437,192.5761,192.7537,87122.0
2017-02-14 15:10:00,206.15,206.86,206.11,206.69,41441.0,192.7912,193.4551,192.7537,193.2962,41441.0
2017-02-14 15:20:00,206.69,206.74,206.18,206.2,28289.0,193.2962,193.3429,192.8192,192.8379,28289.0
2017-02-14 15:30:00,206.21,206.24,206.05,206.17,30286.0,192.8473,192.8753,192.6976,192.8099,30286.0
2017-02-14 15:40:00,206.17,206.21,205.3,205.47,63011.0,192.8099,192.8473,191.9962,192.1552,63011.0
2017-02-14 15:50:00,205.44,206.03,205.38,205.87,90635.0,192.1272,192.6789,192.071,192.5293,90635.0
2017-02-15 09:30:00,206.21,211.44,206.21,210.5,120742.0,192.8473,197.7384,192.8473,196.8593,120742.0
2017-02-15 09:40:00,210.46,211.33,210.02,210.79,179192.0,196.8219,197.6355,196.4104,197.1305,179192.0
2017-02-15 09:50:00,210.83,212.24,210.72,210.72,153396.0,197.1679,198.4865,197.065,197.065,153396.0
2017-02-15 10:00:00,210.72,210.89,210.41,210.6,123402.0,197.065,197.224,196.7751,196.9528,123402.0
2017-02-15 10:10:00,210.65,210.84,210.05,210.14,97232.0,196.9995,197.1772,196.4384,196.5226,97232.0
2017-02-15 10:20:00,210.2,210.69,209.81,209.93,206075.0,196.5787,197.037,196.214,196.3262,206075.0
2017-02-15 10:30:00,209.88,209.91,208.67,209.63,62105.0,196.2794,196.3075,195.1479,196.0456,62105.0
2017-02-15 10:40:00,209.61,209.61,208.04,208.5,53504.0,196.0269,196.0269,194.5587,194.9889,53504.0
2017-02-15 10:50:00,208.48,208.56,207.52,207.57,143710.0,194.9702,195.045,194.0724,194.1191,143710.0
2017-02-15 11:00:00,207.56,207.78,207.25,207.35,57667.0,194.1098,194.3155,193.8199,193.9134,57667.0
2017-02-15 11:10:00,207.43,207.8,207.16,207.75,59682.0,193.9882,194.3342,193.7357,194.2875,59682.0
2017-02-15 11:20:00,207.77,207.81,207.25,207.75,47919.0,194.3062,194.3436,193.8199,194.2875,47919.0
2017-02-15 11:30:00,207.8,208.02,207.41,207.6,34488.0,194.3342,194.54,193.9695,194.1472,34488.0
2017-02-15 11:40:00,207.53,207.63,207.16,207.53,20811.0,194.0817,194.1752,193.7357,194.0817,20811.0
2017-02-15 11:50:00,207.52,207.52,206.34,206.71,46730.0,194.0724,194.0724,192.9688,193.3149,46730.0
2017-02-15 12:00:00,206.74,206.92,206.58,206.84,32645.0,193.3429,193.5113,193.1933,193.4364,32645.0
2017-02-15 12:10:00,206.78,206.78,205.67,205.77,28534.0,193.3803,193.3803,192.3423,192.4358,28534.0
2017-02-15 12:20:00,205.8,206.02,205.69,205.84,61866.0,192.4638,192.6696,192.361,192.5012,61866.0
2017-02-15 12:30:00,205.88,205.88,205.13,205.39,63168.0,192.5386,192.5386,191.8372,192.0804,63168.0
2017-02-15 12:40:00,205.39,205.5,204.58,204.64,59901.0,192.0804,192.1833,191.3229,191.379,59901.0
2017-02-15 12:50:00,204.64,205.18,204.44,205.17,42333.0,191.379,191.884,191.192,191.8747,42333.0
2017-02-15 13:00:00,205.13,205.6,205.0,205.0,39565.0,191.8372,192.2768,191.7157,191.7157,39565.0
2017-02-15 13:10:00,205.0,205.25,205.0,205.17,33749.0,191.7157,191.9495,191.7157,191.8747,33749.0
2017-02-15 13:20:00,205.13,205.41,205.07,205.41,22770.0,191.8372,192.0991,191.7811,192.0991,22770.0
2017-02-15 13:30:00,205.41,205.6,205.14,205.16,24996.0,192.0991,192.2768,191.8466,191.8653,24996.0
2017-02-15 13:40:00,205.16,205.18,204.44,204.69,82720.0,191.8653,191.884,191.192,191.4258,82720.0
2017-02-15 13:50:00,204.65,205.66,204.59,205.6,47777.0,191.3884,192.3329,191.3322,192.2768,47777.0
2017-02-15 14:00:00,205.6,205.65,204.95,205.5,41614.0,192.2768,192.3236,191.6689,192.1833,41614.0
2017-02-15 14:10:00,205.5,205.5,204.87,204.95,20032.0,192.1833,192.1833,191.5941,191.6689,20032.0
2017-02-15 14:20:00,204.95,205.01,204.77,204.96,134898.0,191.6689,191.725,191.5006,191.6783,134898.0
2017-02-15 14:30:00,204.97,205.86,204.95,205.84,103418.0,191.6876,192.5199,191.6689,192.5012,103418.0
2017-02-15 14:40:00,205.84,205.99,205.35,205.58,27811.0,192.5012,192.6415,192.043,192.2581,27811.0
2017-02-15 14:50:00,205.59,205.65,205.37,205.58,21147.0,192.2674,192.3236,192.0617,192.2581,21147.0
2017-02-15 15:00:00,205.58,205.79,205.4,205.59,21571.0,192.2581,192.4545,192.0898,192.2674,21571.0
2017-02-15 15:10:00,205.67,205.92,205.51,205.64,39814.0,192.3423,192.5761,192.1926,192.3142,39814.0
2017-02-15 15:20:00,205.67,205.7,205.27,205.54,33803.0,192.3423,192.3703,191.9682,192.2207,33803.0
2017-02-15 15:30:00,205.49,205.57,205.0,205.2,62136.0,192.1739,192.2487,191.7157,191.9027,62136.0
2017-02-15 15:40:00,205.16,205.16,204.62,205.11,69854.0,191.8653,191.8653,191.3603,191.8185,69854.0
2017-02-15 15:50:00,205.11,205.4,204.89,205.29,117318.0,191.8185,192.0898,191.6128,191.9869,117318.0
2017-02-16 09:30:00,205.3,205.3,204.19,204.43,28805.0,191.9962,191.9962,190.9582,191.1826,28805.0
2017-02-16 09:40:00,204.74,205.97,204.58,205.88,37531.0,191.4725,192.6228,191.3229,192.5386,37531.0
2017-02-16 09:50:00,205.38,205.99,205.14,205.44,20108.0,192.071,192.6415,191.8466,192.1272,20108.0
2017-02-16 10:00:00,205.31,205.55,204.98,205.33,42138.0,192.0056,192.23,191.697,192.0243,42138.0
2017-02-16 10:10:00,205.18,205.52,205.13,205.36,34945.0,191.884,192.202,191.8372,192.0523,34945.0
2017-02-16 10:20:00,205.44,205.63,205.23,205.38,369447.0,192.1272,192.3048,191.9308,192.071,369447.0
2017-02-16 10:30:00,205.36,205.5,205.34,205.45,64795.0,192.0523,192.1833,192.0336,192.1365,64795.0
2017-02-16 10:40:00,205.48,205.5,204.64,205.0,32570.0,192.1646,192.1833,191.379,191.7157,32570.0
2017-02-16 10:50:00,204.98,205.06,204.54,204.89,26281.0,191.697,191.7718,191.2855,191.6128,26281.0
2017-02-16 11:00:00,204.93,205.1,204.78,205.01,16399.0,191.6502,191.8092,191.5099,191.725,16399.0
2017-02-16 11:10:00,204.94,205.46,204.9,205.46,72897.0,191.6596,192.1459,191.6222,192.1459,72897.0
2017-02-16 11:20:00,205.38,205.77,205.22,205.39,46691.0,192.071,192.4358,191.9214,192.0804,46691.0
2017-02-16 11:30:00,205.28,205.35,205.1,205.11,17766.0,191.9775,192.043,191.8092,191.8185,17766.0
2017-02-16 11:40:00,205.14,205.19,205.0,205.15,15203.0,191.8466,191.8934,191.7157,191.856,15203.0
2017-02-16 11:50:00,205.18,205.4,205.16,205.4,53769.0,191.884,192.0898,191.8653,192.0898,53769.0
2017-02-16 12:00:00,205.4,206.61,205.38,206.52,56526.0,192.0898,193.2213,192.071,193.1372,56526.0
2017-02-16 12:10:00,206.52,206.83,206.24,206.67,26958.0,193.1372,193.4271,192.8753,193.2775,26958.0
2017-02-16 12:20:00,206.67,207.36,206.65,206.94,77790.0,193.2775,193.9227,193.2588,193.53,77790.0
2017-02-16 12:30:00,206.94,207.73,206.88,207.56,190571.0,193.53,194.2688,193.4738,194.1098,190571.0
2017-02-16 12:40:00,207.62,208.08,207.31,207.51,140032.0,194.1659,194.5961,193.876,194.063,140032.0
2017-02-16 12:50:00,207.51,208.1,207.49,207.63,71437.0,194.063,194.6148,194.0443,194.1752,71437.0
2017-02-16 13:00:00,207.56,208.01,206.91,207.2,125820.0,194.1098,194.5306,193.5019,193.7731,125820.0
2017-02-16 13:10:00,207.31,208.43,207.31,208.43,18603.0,193.876,194.9234,193.876,194.9234,18603.0
2017-02-16 13:20:00,208.3,208.4,207.5,207.69,52653.0,194.8018,194.8953,194.0537,194.2314,52653.0
2017-02-16 13:30:00,207.74,208.0,207.66,207.91,25584.0,194.2781,194.5213,194.2033,194.4371,25584.0
2017-02-16 13:40:00,207.93,208.0,207.78,208.0,20454.0,194.4558,194.5213,194.3155,194.5213,20454.0
2017-02-16 13:50:00,208.0,208.35,207.88,208.31,33370.0,194.5213,194.8486,194.409,194.8112,33370.0
2017-02-16 14:00:00,208.28,208.99,208.12,208.44,95610.0,194.7831,195.4471,194.6335,194.9328,95610.0
2017-02-16 14:10:00,208.44,208.76,208.39,208.46,53258.0,194.9328,195.232,194.886,194.9515,53258.0
2017-02-16 14:20:00,208.43,208.43,207.98,208.21,50840.0,194.9234,194.9234,194.5026,194.7177,50840.0
2017-02-16 14:30:00,208.23,208.5,208.04,208.04,28695.0,194.7364,194.9889,194.5587,194.5587,28695.0
2017-02-16 14:40:00,208.06,208.36,208.06,208.36,21911.0,194.5774,194.8579,194.5774,194.8579,21911.0
2017-02-16 14:50:00,208.33,208.57,208.16,208.53,25440.0,194.8299,195.0543,194.6709,195.0169,25440.0
2017-02-16 15:00:00,208.54,209.1,208.54,208.85,33911.0,195.0263,195.55,195.0263,195.3162,33911.0
2017-02-16 15:10:00,208.87,208.9,208.56,208.56,37804.0,195.3349,195.3629,195.045,195.045,37804.0
2017-02-16 15:20:00,208.61,208.75,208.56,208.6,47164.0,195.0917,195.2227,195.045,195.0824,47164.0
2017-02-16 15:30:00,208.6,208.75,208.4,208.68,64155.0,195.0824,195.2227,194.8953,195.1572,64155.0
2017-02-16 15:40:00,208.7,208.75,208.4,208.53,86207.0,195.1759,195.2227,194.8953,195.0169,86207.0
2017-02-16 15:50:00,208.52,208.97,208.51,208.74,178776.0,195.0076,195.4284,194.9982,195.2133,178776.0
2017-02-17 09:30:00,206.8,207.01,203.64,204.38,130019.0,193.399,193.5954,190.4438,191.1359,130019.0
2017-02-17 09:40:00,204.3,206.58,204.3,206.28,78619.0,191.061,193.1933,191.061,192.9127,78619.0
2017-02-17 09:50:00,206.16,206.27,205.14,205.4,79945.0,192.8005,192.9034,191.8466,192.0898,79945.0
2017-02-17 10:00:00,205.5,205.5,204.88,205.0,58115.0,192.1833,192.1833,191.6034,191.7157,58115.0
2017-02-17 10:10:00,204.96,205.17,204.75,204.89,72936.0,191.6783,191.8747,191.4819,191.6128,72936.0
2017-02-17 10:20:00,204.82,205.41,204.66,205.35,98841.0,191.5473,192.0991,191.3977,192.043,98841.0
2017-02-17 10:30:00,205.41,205.41,204.86,204.97,52253.0,192.0991,192.0991,191.5847,191.6876,52253.0
2017-02-17 10:40:00,204.85,205.41,204.77,204.87,155521.0,191.5754,192.0991,191.5006,191.5941,155521.0
2017-02-17 10:50:00,204.76,204.92,204.38,204.4,39661.0,191.4912,191.6409,191.1359,191.1546,39661.0
2017-02-17 11:00:00,204.46,204.9,204.41,204.73,39472.0,191.2107,191.6222,191.1639,191.4632,39472.0
2017-02-17 11:10:00,204.73,204.84,204.58,204.69,53099.0,191.4632,191.566,191.3229,191.4258,53099.0
2017-02-17 11:20:00,204.7,204.81,204.44,204.65,35810.0,191.4351,191.538,191.192,191.3884,35810.0
2017-02-17 11:30:00,204.68,204.68,204.31,204.52,12613.0,191.4164,191.4164,191.0704,191.2668,12613.0
2017-02-17 11:40:00,204.39,204.61,204.31,204.55,14373.0,191.1452,191.3509,191.0704,191.2948,14373.0
2017-02-17 11:50:00,204.61,204.75,204.56,204.68,75051.0,191.3509,191.4819,191.3042,191.4164,75051.0
2017-02-17 12:00:00,204.67,204.7,204.5,204.63,21512.0,191.4071,191.4351,191.2481,191.3697,21512.0
2017-02-17 12:10:00,204.6,204.65,204.36,204.46,24186.0,191.3416,191.3884,191.1171,191.2107,24186.0
2017-02-17 12:20:00,204.5,204.65,204.44,204.55,23527.0,191.2481,191.3884,191.192,191.2948,23527.0
2017-02-17 12:30:00,204.59,204.63,204.4,204.46,18661.0,191.3322,191.3697,191.1546,191.2107,18661.0
2017-02-17 12:40:00,204.5,204.71,204.42,204.55,31350.0,191.2481,191.4445,191.1733,191.2948,31350.0
2017-02-17 12:50:00,204.58,204.76,204.54,204.73,15235.0,191.3229,191.4912,191.2855,191.4632,15235.0
2017-02-17 13:00:00,204.7,204.81,204.59,204.64,33769.0,191.4351,191.538,191.3322,191.379,33769.0
2017-02-17 13:10:00,204.67,204.7,204.54,204.61,24529.0,191.4071,191.4351,191.2855,191.3509,24529.0
2017-02-17 13:20:00,204.6,204.67,204.35,204.52,38594.0,191.3416,191.4071,191.1078,191.2668,38594.0
2017-02-17 13:30:00,204.55,204.55,204.05,204.08,17746.0,191.2948,191.2948,190.8272,190.8553,17746.0
2017-02-17 13:40:00,204.11,204.18,204.0,204.05,72682.0,190.8833,190.9488,190.7805,190.8272,72682.0
2017-02-17 13:50:00,204.02,204.62,203.85,204.35,59835.0,190.7992,191.3603,190.6402,191.1078,59835.0
2017-02-17 14:00:00,204.34,204.4,203.74,203.84,52342.0,191.0984,191.1546,190.5373,190.6308,52342.0
2017-02-17 14:10:00,203.82,204.35,203.75,204.3,107239.0,190.6121,191.1078,190.5467,191.061,107239.0
2017-02-17 14:20:00,204.31,205.03,204.17,204.95,82753.0,191.0704,191.7437,190.9395,191.6689,82753.0
2017-02-17 14:30:00,204.89,204.91,204.47,204.54,66705.0,191.6128,191.6315,191.22,191.2855,66705.0
2017-02-17 14:40:00,204.56,204.64,204.48,204.51,27987.0,191.3042,191.379,191.2294,191.2574,27987.0
2017-02-17 14:50:00,204.5,204.6,204.22,204.44,143473.0,191.2481,191.3416,190.9862,191.192,143473.0
2017-02-17 15:00:00,204.46,204.5,204.0,204.1,197178.0,191.2107,191.2481,190.7805,190.874,197178.0
2017-02-17 15:10:00,204.1,205.24,204.07,205.05,55249.0,190.874,191.9401,190.8459,191.7624,55249.0
2017-02-17 15:20:00,205.05,205.12,204.86,205.03,44818.0,191.7624,191.8279,191.5847,191.7437,44818.0
2017-02-17 15:30:00,205.03,205.06,204.74,204.76,36515.0,191.7437,191.7718,191.4725,191.4912,36515.0
2017-02-17 15:40:00,204.78,204.96,204.27,204.27,120022.0,191.5099,191.6783,191.033,191.033,120022.0
2017-02-17 15:50:00,204.29,205.0,203.92,204.5,323145.0,191.0517,191.7157,190.7057,191.2481,323145.0
2017-02-21 09:30:00,204.6,206.79,204.6,206.47,27202.0,191.3416,193.3897,191.3416,193.0904,27202.0
2017-02-21 09:40:00,206.63,206.9,205.56,205.62,46328.0,193.24,193.4926,192.2394,192.2955,46328.0
2017-02-21 09:50:00,205.72,205.72,204.83,205.0,59519.0,192.389,192.389,191.5567,191.7157,59519.0
2017-02-21 10:00:00,205.02,205.83,204.89,205.64,77218.0,191.7344,192.4919,191.6128,192.3142,77218.0
2017-02-21 10:10:00,205.66,205.94,205.13,205.15,48530.0,192.3329,192.5948,191.8372,191.856,48530.0
2017-02-21 10:20:00,205.14,206.3,205.1,205.78,43692.0,191.8466,192.9314,191.8092,192.4451,43692.0
2017-02-21 10:30:00,205.79,205.94,205.3,205.36,20661.0,192.4545,192.5948,191.9962,192.0523,20661.0
2017-02-21 10:40:00,205.33,205.96,205.24,205.86,31850.0,192.0243,192.6135,191.9401,192.5199,31850.0
2017-02-21 10:50:00,205.89,205.95,205.38,205.45,18225.0,192.548,192.6041,192.071,192.1365,18225.0
2017-02-21 11:00:00,205.45,205.55,205.02,205.06,24697.0,192.1365,192.23,191.7344,191.7718,24697.0
2017-02-21 11:10:00,205.02,205.21,204.42,204.42,36761.0,191.7344,191.9121,191.1733,191.1733,36761.0
2017-02-21 11:20:00,204.42,204.46,203.78,203.9,22806.0,191.1733,191.2107,190.5747,190.687,22806.0
2017-02-21 11:30:00,203.93,204.41,203.58,204.32,60021.0,190.715,191.1639,190.3877,191.0797,60021.0
2017-02-21 11:40:00,204.41,205.01,204.33,204.84,20754.0,191.1639,191.725,191.0891,191.566,20754.0
2017-02-21 11:50:00,204.85,204.86,204.39,204.52,59933.0,191.5754,191.5847,191.1452,191.2668,59933.0
2017-02-21 12:00:00,204.55,205.07,204.51,204.94,48201.0,191.2948,191.7811,191.2574,191.6596,48201.0
2017-02-21 12:10:00,204.99,205.0,204.54,204.69,32359.0,191.7063,191.7157,191.2855,191.4258,32359.0
2017-02-21 12:20:00,204.77,204.9,204.61,204.76,30456.0,191.5006,191.6222,191.3509,191.4912,30456.0
2017-02-21 12:30:00,204.69,205.33,204.69,205.28,18876.0,191.4258,192.0243,191.4258,191.9775,18876.0
2017-02-21 12:40:00,205.29,205.32,204.79,205.0,23104.0,191.9869,192.0149,191.5193,191.7157,23104.0
2017-02-21 12:50:00,205.0,205.06,204.75,204.89,23569.0,191.7157,191.7718,191.4819,191.6128,23569.0
2017-02-21 13:00:00,204.86,204.95,204.54,204.55,19810.0,191.5847,191.6689,191.2855,191.2948,19810.0
2017-02-21 13:10:00,204.58,205.85,204.52,205.12,87690.0,191.3229,192.5106,191.2668,191.8279,87690.0
2017-02-21 13:20:00,205.13,206.5,205.04,206.46,69270.0,191.8372,193.1185,191.7531,193.0811,69270.0
2017-02-21 13:30:00,206.49,206.5,205.65,205.78,41449.0,193.1091,193.1185,192.3236,192.4451,41449.0
2017-02-21 13:40:00,205.82,206.07,205.43,205.55,25166.0,192.4825,192.7163,192.1178,192.23,25166.0
2017-02-21 13:50:00,205.57,205.76,205.36,205.51,9314.0,192.2487,192.4264,192.0523,192.1926,9314.0
2017-02-21 14:00:00,205.51,205.88,205.37,205.78,15230.0,192.1926,192.5386,192.0617,192.4451,15230.0
2017-02-21 14:10:00,205.78,205.87,205.43,205.83,15870.0,192.4451,192.5293,192.1178,192.4919,15870.0
2017-02-21 14:20:00,205.87,206.03,205.78,205.94,11727.0,192.5293,192.6789,192.4451,192.5948,11727.0
2017-02-21 14:30:00,205.94,205.94,205.48,205.5,18912.0,192.5948,192.5948,192.1646,192.1833,18912.0
2017-02-21 14:40:00,205.44,206.05,205.44,205.96,15836.0,192.1272,192.6976,192.1272,192.6135,15836.0
2017-02-21 14:50:00,205.94,205.98,205.54,205.59,17114.0,192.5948,192.6322,192.2207,192.2674,17114.0
2017-02-21 15:00:00,205.56,205.71,205.22,205.55,20723.0,192.2394,192.3797,191.9214,192.23,20723.0
2017-02-21 15:10:00,205.61,205.63,205.03,205.03,28478.0,192.2861,192.3048,191.7437,191.7437,28478.0
2017-02-21 15:20:00,204.98,205.39,204.98,205.19,33900.0,191.697,192.0804,191.697,191.8934,33900.0
2017-02-21 15:30:00,205.19,205.33,204.84,204.87,49493.0,191.8934,192.0243,191.566,191.5941,49493.0
2017-02-21 15:40:00,204.85,205.32,204.62,205.31,71542.0,191.5754,192.0149,191.3603,192.0056,71542.0
2017-02-21 15:50:00,205.31,205.79,205.04,205.32,84425.0,192.0056,192.4545,191.7531,192.0149,84425.0
2017-02-22 09:30:00,204.02,205.17,203.36,204.8,66113.0,190.7992,191.8747,190.1819,191.5286,66113.0
2017-02-22 09:40:00,204.83,204.93,204.08,204.48,19660.0,191.5567,191.6502,190.8553,191.2294,19660.0
2017-02-22 09:50:00,204.48,205.17,204.42,205.08,23847.0,191.2294,191.8747,191.1733,191.7905,23847.0
2017-02-22 10:00:00,205.12,205.52,204.9,205.4,34611.0,191.8279,192.202,191.6222,192.0898,34611.0
2017-02-22 10:10:00,205.42,205.7,205.4,205.52,24972.0,192.1085,192.3703,192.0898,192.202,24972.0
2017-02-22 10:20:00,205.5,205.53,204.79,204.8,23847.0,192.1833,192.2113,191.5193,191.5286,23847.0
2017-02-22 10:30:00,204.81,204.89,204.55,204.72,12144.0,191.538,191.6128,191.2948,191.4538,12144.0
2017-02-22 10:40:00,204.8,204.96,204.66,204.76,14679.0,191.5286,191.6783,191.3977,191.4912,14679.0
2017-02-22 10:50:00,204.82,204.89,204.58,204.76,27992.0,191.5473,191.6128,191.3229,191.4912,27992.0
2017-02-22 11:00:00,204.72,204.95,204.26,204.33,17076.0,191.4538,191.6689,191.0236,191.0891,17076.0
2017-02-22 11:10:00,204.3,204.95,204.3,204.91,12925.0,191.061,191.6689,191.061,191.6315,12925.0
2017-02-22 11:20:00,204.94,205.3,204.78,204.83,17940.0,191.6596,191.9962,191.5099,191.5567,17940.0
2017-02-22 11:30:00,204.93,205.24,204.87,205.24,15677.0,191.6502,191.9401,191.5941,191.9401,15677.0
2017-02-22 11:40:00,205.15,205.23,204.99,205.06,11098.0,191.856,191.9308,191.7063,191.7718,11098.0
2017-02-22 11:50:00,205.1,205.32,205.1,205.24,13146.0,191.8092,192.0149,191.8092,191.9401,13146.0
2017-02-22 12:00:00,205.27,205.55,205.18,205.55,19128.0,191.9682,192.23,191.884,192.23,19128.0
2017-02-22 12:10:00,205.51,205.91,205.51,205.76,28864.0,192.1926,192.5667,192.1926,192.4264,28864.0
2017-02-22 12:20:00,205.81,205.9,205.38,205.44,18778.0,192.4732,192.5574,192.071,192.1272,18778.0
2017-02-22 12:30:00,205.49,205.63,205.49,205.54,17671.0,192.1739,192.3048,192.1739,192.2207,17671.0
2017-02-22 12:40:00,205.62,205.84,205.52,205.83,7254.0,192.2955,192.5012,192.202,192.4919,7254.0
2017-02-22 12:50:00,205.76,205.82,205.64,205.67,8961.0,192.4264,192.4825,192.3142,192.3423,8961.0
2017-02-22 13:00:00,205.63,205.7,205.56,205.59,9280.0,192.3048,192.3703,192.2394,192.2674,9280.0
2017-02-22 13:10:00,205.58,205.62,205.27,205.27,7146.0,192.2581,192.2955,191.9682,191.9682,7146.0
2017-02-22 13:20:00,205.35,205.58,205.32,205.55,7013.0,192.043,192.2581,192.0149,192.23,7013.0
2017-02-22 13:30:00,205.63,205.93,205.58,205.9,13691.0,192.3048,192.5854,192.2581,192.5574,13691.0
2017-02-22 13:40:00,205.96,206.0,205.75,205.79,16961.0,192.6135,192.6509,192.4171,192.4545,16961.0
2017-02-22 13:50:00,205.79,205.95,205.75,205.89,14625.0,192.4545,192.6041,192.4171,192.548,14625.0
2017-02-22 14:00:00,205.88,205.99,205.6,205.6,18160.0,192.5386,192.6415,192.2768,192.2768,18160.0
2017-02-22 14:10:00,205.55,205.77,205.47,205.76,13435.0,192.23,192.4358,192.1552,192.4264,13435.0
2017-02-22 14:20:00,205.75,205.81,205.67,205.79,11899.0,192.4171,192.4732,192.3423,192.4545,11899.0
2017-02-22 14:30:00,205.78,205.78,205.26,205.31,31329.0,192.4451,192.4451,191.9588,192.0056,31329.0
2017-02-22 14:40:00,205.35,205.35,204.87,205.11,20004.0,192.043,192.043,191.5941,191.8185,20004.0
2017-02-22 14:50:00,205.05,205.33,205.04,205.13,20878.0,191.7624,192.0243,191.7531,191.8372,20878.0
2017-02-22 15:00:00,205.13,205.48,205.09,205.44,22107.0,191.8372,192.1646,191.7998,192.1272,22107.0
2017-02-22 15:10:00,205.5,205.8,205.26,205.75,15834.0,192.1833,192.4638,191.9588,192.4171,15834.0
2017-02-22 15:20:00,205.79,206.19,205.79,206.09,28650.0,192.4545,192.8286,192.4545,192.735,28650.0
2017-02-22 15:30:00,206.09,206.22,205.93,206.12,20138.0,192.735,192.8566,192.5854,192.7631,20138.0
2017-02-22 15:40:00,206.11,206.21,206.0,206.11,35852.0,192.7537,192.8473,192.6509,192.7537,35852.0
2017-02-22 15:50:00,206.08,206.12,205.57,205.68,91719.0,192.7257,192.7631,192.2487,192.3516,91719.0
2017-02-23 09:30:00,204.89,204.98,204.35,204.61,56320.0,191.6128,191.697,191.1078,191.3509,56320.0
2017-02-23 09:40:00,204.71,205.55,204.29,204.98,72490.0,191.4445,192.23,191.0517,191.697,72490.0
2017-02-23 09:50:00,205.1,205.57,204.74,204.93,45174.0,191.8092,192.2487,191.4725,191.6502,45174.0
2017-02-23 10:00:00,205.0,205.25,204.84,205.06,31522.0,191.7157,191.9495,191.566,191.7718,31522.0
2017-02-23 10:10:00,205.09,205.51,205.04,205.35,38618.0,191.7998,192.1926,191.7531,192.043,38618.0
2017-02-23 10:20:00,205.42,205.55,205.13,205.25,27303.0,192.1085,192.23,191.8372,191.9495,27303.0
2017-02-23 10:30:00,205.3,205.82,205.16,205.44,37449.0,191.9962,192.4825,191.8653,192.1272,37449.0
2017-02-23 10:40:00,205.52,205.79,205.41,205.63,18461.0,192.202,192.4545,192.0991,192.3048,18461.0
2017-02-23 10:50:00,205.63,205.72,205.49,205.72,15460.0,192.3048,192.389,192.1739,192.389,15460.0
2017-02-23 11:00:00,205.71,205.8,205.02,205.02,26386.0,192.3797,192.4638,191.7344,191.7344,26386.0
2017-02-23 11:10:00,205.02,205.59,205.0,205.47,29776.0,191.7344,192.2674,191.7157,192.1552,29776.0
2017-02-23 11:20:00,205.52,205.77,205.3,205.71,18575.0,192.202,192.4358,191.9962,192.3797,18575.0
2017-02-23 11:30:00,205.71,205.92,205.66,205.87,26736.0,192.3797,192.5761,192.3329,192.5293,26736.0
2017-02-23 11:40:00,205.88,206.0,205.47,205.61,34955.0,192.5386,192.6509,192.1552,192.2861,34955.0
2017-02-23 11:50:00,205.65,205.76,205.42,205.5,13865.0,192.3236,192.4264,192.1085,192.1833,13865.0
2017-02-23 12:00:00,205.5,205.52,205.35,205.48,12201.0,192.1833,192.202,192.043,192.1646,12201.0
2017-02-23 12:10:00,205.53,205.53,205.25,205.42,18671.0,192.2113,192.2113,191.9495,192.1085,18671.0
2017-02-23 12:20:00,205.4,205.42,205.18,205.31,32474.0,192.0898,192.1085,191.884,192.0056,32474.0
2017-02-23 12:30:00,205.36,205.44,205.25,205.38,19503.0,192.0523,192.1272,191.9495,192.071,19503.0
2017-02-23 12:40:00,205.39,205.43,205.19,205.36,19580.0,192.0804,192.1178,191.8934,192.0523,19580.0
2017-02-23 12:50:00,205.36,205.36,205.04,205.05,23378.0,192.0523,192.0523,191.7531,191.7624,23378.0
2017-02-23 13:00:00,205.05,205.06,204.62,204.7,29636.0,191.7624,191.7718,191.3603,191.4351,29636.0
2017-02-23 13:10:00,204.73,204.8,204.56,204.75,26439.0,191.4632,191.5286,191.3042,191.4819,26439.0
2017-02-23 13:20:00,204.72,205.0,204.63,204.8,28816.0,191.4538,191.7157,191.3697,191.5286,28816.0
2017-02-23 13:30:00,204.77,204.93,204.63,204.93,20528.0,191.5006,191.6502,191.3697,191.6502,20528.0
2017-02-23 13:40:00,204.93,205.11,204.81,204.86,22326.0,191.6502,191.8185,191.538,191.5847,22326.0
2017-02-23 13:50:00,204.85,205.2,204.79,205.13,20113.0,191.5754,191.9027,191.5193,191.8372,20113.0
2017-02-23 14:00:00,205.13,205.13,204.95,205.03,14474.0,191.8372,191.8372,191.6689,191.7437,14474.0
2017-02-23 14:10:00,205.03,205.24,204.96,205.07,27309.0,191.7437,191.9401,191.6783,191.7811,27309.0
2017-02-23 14:20:00,205.02,205.21,204.93,205.09,15694.0,191.7344,191.9121,191.6502,191.7998,15694.0
2017-02-23 14:30:00,205.12,205.35,205.09,205.31,19081.0,191.8279,192.043,191.7998,192.0056,19081.0
2017-02-23 14:40:00,205.31,205.31,205.0,205.23,21632.0,192.0056,192.0056,191.7157,191.9308,21632.0
2017-02-23 14:50:00,205.25,205.35,205.17,205.27,22563.0,191.9495,192.043,191.8747,191.9682,22563.0
2017-02-23 15:00:00,205.28,205.32,204.88,205.05,33882.0,191.9775,192.0149,191.6034,191.7624,33882.0
2017-02-23 15:10:00,205.04,205.12,204.95,205.03,38434.0,191.7531,191.8279,191.6689,191.7437,38434.0
2017-02-23 15:20:00,205.04,205.62,204.97,205.38,35169.0,191.7531,192.2955,191.6876,192.071,35169.0
2017-02-23 15:30:00,205.37,205.56,205.26,205.35,35709.0,192.0617,192.2394,191.9588,192.043,35709.0
2017-02-23 15:40:00,205.36,205.39,205.18,205.23,37356.0,192.0523,192.0804,191.884,191.9308,37356.0
2017-02-23 15:50:00,205.26,205.29,204.88,205.1,69537.0,191.9588,191.9869,191.6034,191.8092,69537.0
2017-02-24 09:30:00,204.97,205.31,204.31,204.79,39982.0,191.6876,192.0056,191.0704,191.5193,39982.0
2017-02-24 09:40:00,205.02,205.04,204.32,204.44,21656.0,191.7344,191.7531,191.0797,191.192,21656.0
2017-02-24 09:50:00,204.41,204.79,204.28,204.79,27743.0,191.1639,191.5193,191.0423,191.5193,27743.0
2017-02-24 10:00:00,204.86,204.99,204.27,204.59,52978.0,191.5847,191.7063,191.033,191.3322,52978.0
2017-02-24 10:10:00,204.67,204.68,204.44,204.53,25396.0,191.4071,191.4164,191.192,191.2761,25396.0
2017-02-24 10:20:00,204.54,204.99,204.49,204.88,28705.0,191.2855,191.7063,191.2387,191.6034,28705.0
2017-02-24 10:30:00,204.93,205.06,204.87,204.92,27178.0,191.6502,191.7718,191.5941,191.6409,27178.0
2017-02-24 10:40:00,204.95,205.04,204.36,204.51,38004.0,191.6689,191.7531,191.1171,191.2574,38004.0
2017-02-24 10:50:00,204.48,204.54,203.65,204.48,42061.0,191.2294,191.2855,190.4532,191.2294,42061.0
2017-02-24 11:00:00,204.46,204.9,204.46,204.69,35677.0,191.2107,191.6222,191.2107,191.4258,35677.0
2017-02-24 11:10:00,204.67,204.79,204.14,204.31,32221.0,191.4071,191.5193,190.9114,191.0704,32221.0
2017-02-24 11:20:00,204.34,204.37,204.15,204.35,35987.0,191.0984,191.1265,190.9208,191.1078,35987.0
2017-02-24 11:30:00,204.26,204.6,204.2,204.57,32541.0,191.0236,191.3416,190.9675,191.3135,32541.0
2017-02-24 11:40:00,204.53,204.89,204.43,204.46,24626.0,191.2761,191.6128,191.1826,191.2107,24626.0
2017-02-24 11:50:00,204.49,204.54,204.24,204.24,22076.0,191.2387,191.2855,191.0049,191.0049,22076.0
2017-02-24 12:00:00,204.3,204.65,204.2,204.3,25702.0,191.061,191.3884,190.9675,191.061,25702.0
2017-02-24 12:10:00,204.29,204.71,204.28,204.56,11797.0,191.0517,191.4445,191.0423,191.3042,11797.0
2017-02-24 12:20:00,204.51,204.67,204.23,204.62,12420.0,191.2574,191.4071,190.9956,191.3603,12420.0
2017-02-24 12:30:00,204.65,204.95,204.65,204.93,18455.0,191.3884,191.6689,191.3884,191.6502,18455.0
2017-02-24 12:40:00,204.87,204.97,204.65,204.95,12648.0,191.5941,191.6876,191.3884,191.6689,12648.0
2017-02-24 12:50:00,204.94,205.49,204.93,205.32,20737.0,191.6596,192.1739,191.6502,192.0149,20737.0
2017-02-24 13:00:00,205.32,205.44,205.02,205.12,20661.0,192.0149,192.1272,191.7344,191.8279,20661.0
2017-02-24 13:10:00,205.12,205.17,204.84,204.97,19733.0,191.8279,191.8747,191.566,191.6876,19733.0
2017-02-24 13:20:00,204.95,204.97,204.76,204.82,16116.0,191.6689,191.6876,191.4912,191.5473,16116.0
2017-02-24 13:30:00,204.76,205.0,204.6,204.88,50176.0,191.4912,191.7157,191.3416,191.6034,50176.0
2017-02-24 13:40:00,204.91,205.49,204.84,205.0,110877.0,191.6315,192.1739,191.566,191.7157,110877.0
2017-02-24 13:50:00,205.07,205.37,205.07,205.37,4719.0,191.7811,192.0617,191.7811,192.0617,4719.0
2017-02-24 14:00:00,205.36,205.43,205.3,205.39,14566.0,192.0523,192.1178,191.9962,192.0804,14566.0
2017-02-24 14:10:00,205.39,205.47,205.26,205.39,13500.0,192.0804,192.1552,191.9588,192.0804,13500.0
2017-02-24 14:20:00,205.32,205.63,205.27,205.45,14564.0,192.0149,192.3048,191.9682,192.1365,14564.0
2017-02-24 14:30:00,205.66,206.0,205.49,205.98,21334.0,192.3329,192.6509,192.1739,192.6322,21334.0
2017-02-24 14:40:00,205.97,206.27,205.88,206.22,33790.0,192.6228,192.9034,192.5386,192.8566,33790.0
2017-02-24 14:50:00,206.2,206.21,205.98,206.09,17370.0,192.8379,192.8473,192.6322,192.735,17370.0
2017-02-24 15:00:00,206.09,206.44,206.08,206.38,26450.0,192.735,193.0624,192.7257,193.0062,26450.0
2017-02-24 15:10:00,206.42,206.58,206.29,206.36,23153.0,193.0437,193.1933,192.9221,192.9875,23153.0
2017-02-24 15:20:00,206.35,206.35,206.12,206.29,20760.0,192.9782,192.9782,192.7631,192.9221,20760.0
2017-02-24 15:30:00,206.25,206.33,205.86,205.86,26686.0,192.8847,192.9595,192.5199,192.5199,26686.0
2017-02-24 15:40:00,205.94,206.94,205.93,206.87,46789.0,192.5948,193.53,192.5854,193.4645,46789.0
2017-02-24 15:50:00,206.83,207.51,206.8,207.28,139188.0,193.4271,194.063,193.399,193.8479,139188.0
2017-02-27 09:30:00,204.78,206.79,204.42,206.69,33916.0,191.5099,193.3897,191.1733,193.2962,33916.0
2017-02-27 09:40:00,206.69,207.92,206.58,207.85,22940.0,193.2962,194.4465,193.1933,194.381,22940.0
2017-02-27 09:50:00,207.91,208.34,207.75,208.34,30182.0,194.4371,194.8392,194.2875,194.8392,30182.0
2017-02-27 10:00:00,208.48,209.28,208.4,208.62,28719.0,194.9702,195.7183,194.8953,195.1011,28719.0
2017-02-27 10:10:00,208.62,208.84,208.42,208.45,13907.0,195.1011,195.3068,194.9141,194.9421,13907.0
2017-02-27 10:20:00,208.45,208.97,208.45,208.73,20842.0,194.9421,195.4284,194.9421,195.204,20842.0
2017-02-27 10:30:00,208.73,208.78,208.45,208.69,15150.0,195.204,195.2507,194.9421,195.1666,15150.0
2017-02-27 10:40:00,208.76,209.17,208.75,208.91,30906.0,195.232,195.6155,195.2227,195.3723,30906.0
2017-02-27 10:50:00,208.91,209.0,208.7,208.73,16872.0,195.3723,195.4565,195.1759,195.204,16872.0
2017-02-27 11:00:00,208.73,209.21,208.73,209.2,18828.0,195.204,195.6529,195.204,195.6435,18828.0
2017-02-27 11:10:00,209.23,209.25,208.92,209.0,15536.0,195.6716,195.6903,195.3817,195.4565,15536.0
2017-02-27 11:20:00,209.05,209.12,208.63,208.77,34559.0,195.5032,195.5687,195.1104,195.2414,34559.0
2017-02-27 11:30:00,208.67,208.89,208.57,208.75,10049.0,195.1479,195.3536,195.0543,195.2227,10049.0
2017-02-27 11:40:00,208.83,209.15,208.74,208.88,10418.0,195.2975,195.5967,195.2133,195.3442,10418.0
2017-02-27 11:50:00,208.89,209.06,208.45,208.45,11081.0,195.3536,195.5126,194.9421,194.9421,11081.0
2017-02-27 12:00:00,208.48,208.49,208.06,208.1,10630.0,194.9702,194.9795,194.5774,194.6148,10630.0
2017-02-27 12:10:00,208.08,208.37,208.08,208.15,9000.0,194.5961,194.8673,194.5961,194.6615,9000.0
2017-02-27 12:20:00,208.15,208.27,208.09,208.12,4000.0,194.6615,194.7738,194.6054,194.6335,4000.0
2017-02-27 12:30:00,208.15,208.28,207.95,207.95,7379.0,194.6615,194.7831,194.4745,194.4745,7379.0
2017-02-27 12:40:00,208.05,208.16,208.01,208.16,5400.0,194.568,194.6709,194.5306,194.6709,5400.0
2017-02-27 12:50:00,208.19,208.28,207.98,208.02,8480.0,194.699,194.7831,194.5026,194.54,8480.0
2017-02-27 13:00:00,207.97,208.25,207.96,208.25,7569.0,194.4932,194.7551,194.4839,194.7551,7569.0
2017-02-27 13:10:00,208.31,208.43,208.23,208.31,7890.0,194.8112,194.9234,194.7364,194.8112,7890.0
2017-02-27 13:20:00,208.35,208.43,208.23,208.41,5225.0,194.8486,194.9234,194.7364,194.9047,5225.0
2017-02-27 13:30:00,208.35,208.54,208.24,208.28,16060.0,194.8486,195.0263,194.7457,194.7831,16060.0
2017-02-27 13:40:00,208.27,208.29,207.85,207.86,9894.0,194.7738,194.7925,194.381,194.3903,9894.0
2017-02-27 13:50:00,207.87,208.06,207.78,208.06,5147.0,194.3997,194.5774,194.3155,194.5774,5147.0
2017-02-27 14:00:00,207.98,208.17,207.97,208.04,8177.0,194.5026,194.6803,194.4932,194.5587,8177.0
2017-02-27 14:10:00,208.02,208.26,207.98,208.08,6362.0,194.54,194.7644,194.5026,194.5961,6362.0
2017-02-27 14:20:00,208.06,208.14,207.84,208.03,22582.0,194.5774,194.6522,194.3716,194.5493,22582.0
2017-02-27 14:30:00,208.03,208.21,207.98,208.14,6794.0,194.5493,194.7177,194.5026,194.6522,6794.0
2017-02-27 14:40:00,208.14,208.24,208.03,208.24,7353.0,194.6522,194.7457,194.5493,194.7457,7353.0
2017-02-27 14:50:00,208.25,208.6,208.25,208.6,12005.0,194.7551,195.0824,194.7551,195.0824,12005.0
2017-02-27 15:00:00,208.57,208.59,208.39,208.43,6576.0,195.0543,195.073,194.886,194.9234,6576.0
2017-02-27 15:10:00,208.52,208.72,208.39,208.47,8827.0,195.0076,195.1946,194.886,194.9608,8827.0
2017-02-27 15:20:00,208.45,208.63,208.16,208.61,18193.0,194.9421,195.1104,194.6709,195.0917,18193.0
2017-02-27 15:30:00,208.6,208.77,208.57,208.67,28380.0,195.0824,195.2414,195.0543,195.1479,28380.0
2017-02-27 15:40:00,208.66,208.75,208.45,208.52,34721.0,195.1385,195.2227,194.9421,195.0076,34721.0
2017-02-27 15:50:00,208.56,209.1,208.56,208.75,103102.0,195.045,195.55,195.045,195.2227,103102.0
2017-02-28 09:30:00,208.74,209.59,208.26,208.6,32649.0,195.2133,196.0082,194.7644,195.0824,32649.0
2017-02-28 09:40:00,208.79,209.26,208.79,208.88,28267.0,195.2601,195.6996,195.2601,195.3442,28267.0
2017-02-28 09:50:00,209.0,210.21,208.93,210.12,39318.0,195.4565,196.5881,195.391,196.5039,39318.0
2017-02-28 10:00:00,209.93,210.56,209.79,210.34,37253.0,196.3262,196.9154,196.1953,196.7096,37253.0
2017-02-28 10:10:00,210.19,210.33,209.37,209.56,22320.0,196.5694,196.7003,195.8025,195.9802,22320.0
2017-02-28 10:20:00,209.48,209.77,209.45,209.56,16270.0,195.9054,196.1766,195.8773,195.9802,16270.0
2017-02-28 10:30:00,209.61,210.04,209.57,210.03,27094.0,196.0269,196.4291,195.9895,196.4197,27094.0
2017-02-28 10:40:00,210.03,210.3,209.91,210.25,35338.0,196.4197,196.6722,196.3075,196.6255,35338.0
2017-02-28 10:50:00,210.28,210.61,210.13,210.29,46677.0,196.6535,196.9621,196.5132,196.6629,46677.0
2017-02-28 11:00:00,210.3,210.4,210.2,210.22,19219.0,196.6722,196.7657,196.5787,196.5974,19219.0
2017-02-28 11:10:00,210.23,210.56,210.23,210.52,14492.0,196.6068,196.9154,196.6068,196.878,14492.0
2017-02-28 11:20:00,210.54,210.85,210.54,210.82,20695.0,196.8967,197.1866,196.8967,197.1585,20695.0
2017-02-28 11:30:00,210.82,210.96,210.65,210.7,19523.0,197.1585,197.2895,196.9995,197.0463,19523.0
2017-02-28 11:40:00,210.73,210.75,210.51,210.56,22378.0,197.0744,197.0931,196.8686,196.9154,22378.0
2017-02-28 11:50:00,210.56,210.56,210.28,210.28,13867.0,196.9154,196.9154,196.6535,196.6535,13867.0
2017-02-28 12:00:00,210.29,210.4,209.91,210.03,18296.0,196.6629,196.7657,196.3075,196.4197,18296.0
2017-02-28 12:10:00,210.04,210.65,210.04,210.18,31644.0,196.4291,196.9995,196.4291,196.56,31644.0
2017-02-28 12:20:00,210.21,210.31,209.19,209.24,15209.0,196.5881,196.6816,195.6342,195.6809,15209.0
2017-02-28 12:30:00,209.18,209.32,208.88,209.28,25568.0,195.6248,195.7557,195.3442,195.7183,25568.0
2017-02-28 12:40:00,209.27,209.77,209.24,209.73,15657.0,195.709,196.1766,195.6809,196.1392,15657.0
2017-02-28 12:50:00,209.8,209.99,209.76,209.94,17353.0,196.2046,196.3823,196.1672,196.3356,17353.0
2017-02-28 13:00:00,209.9,210.29,209.79,210.17,21667.0,196.2981,196.6629,196.1953,196.5506,21667.0
2017-02-28 13:10:00,210.25,210.33,210.06,210.06,73997.0,196.6255,196.7003,196.4478,196.4478,73997.0
2017-02-28 13:20:00,210.03,210.04,209.47,209.72,60500.0,196.4197,196.4291,195.896,196.1298,60500.0
2017-02-28 13:30:00,209.75,209.99,209.68,209.88,22834.0,196.1579,196.3823,196.0924,196.2794,22834.0
2017-02-28 13:40:00,209.91,210.0,209.81,210.0,15322.0,196.3075,196.3917,196.214,196.3917,15322.0
2017-02-28 13:50:00,210.0,210.16,209.88,210.15,15769.0,196.3917,196.5413,196.2794,196.5319,15769.0
2017-02-28 14:00:00,210.08,210.2,209.83,209.83,13277.0,196.4665,196.5787,196.2327,196.2327,13277.0
2017-02-28 14:10:00,209.87,209.91,209.73,209.87,17185.0,196.2701,196.3075,196.1392,196.2701,17185.0
2017-02-28 14:20:00,209.84,209.92,209.66,209.92,27194.0,196.242,196.3168,196.0737,196.3168,27194.0
2017-02-28 14:30:00,209.92,210.17,209.92,210.07,26656.0,196.3168,196.5506,196.3168,196.4571,26656.0
2017-02-28 14:40:00,210.09,210.28,210.01,210.27,24381.0,196.4758,196.6535,196.401,196.6442,24381.0
2017-02-28 14:50:00,210.3,210.64,210.26,210.28,64938.0,196.6722,196.9902,196.6348,196.6535,64938.0
2017-02-28 15:00:00,210.33,210.75,210.33,210.64,24558.0,196.7003,197.0931,196.7003,196.9902,24558.0
2017-02-28 15:10:00,210.66,210.93,210.64,210.93,38002.0,197.0089,197.2614,196.9902,197.2614,38002.0
2017-02-28 15:20:00,210.91,210.92,210.46,210.46,40536.0,197.2427,197.252,196.8219,196.8219,40536.0
2017-02-28 15:30:00,210.45,210.49,210.26,210.45,57230.0,196.8125,196.8499,196.6348,196.8125,57230.0
2017-02-28 15:40:00,210.46,211.18,210.45,211.12,107905.0,196.8219,197.4952,196.8125,197.4391,107905.0
2017-02-28 15:50:00,211.11,211.6,211.09,211.27,220374.0,197.4297,197.888,197.411,197.5794,220374.0
2017-03-01 09:30:00,212.0,214.73,211.53,213.82,75439.0,198.2621,200.8152,197.8225,199.9641,75439.0
2017-03-01 09:40:00,213.76,214.02,212.69,213.59,43516.0,199.908,200.1512,198.9073,199.749,43516.0
2017-03-01 09:50:00,213.67,213.9,213.22,213.32,29842.0,199.8238,200.0389,199.403,199.4965,29842.0
2017-03-01 10:00:00,213.26,213.67,213.03,213.67,29258.0,199.4404,199.8238,199.2253,199.8238,29258.0
2017-03-01 10:10:00,213.66,213.67,213.16,213.25,28230.0,199.8145,199.8238,199.3469,199.4311,28230.0
2017-03-01 10:20:00,213.23,213.31,213.0,213.27,43939.0,199.4124,199.4872,199.1973,199.4498,43939.0
2017-03-01 10:30:00,213.27,213.33,212.95,213.0,47297.0,199.4498,199.5059,199.1505,199.1973,47297.0
2017-03-01 10:40:00,213.0,213.02,212.44,212.79,24274.0,199.1973,199.216,198.6735,199.0009,24274.0
2017-03-01 10:50:00,212.8,212.8,211.95,212.27,27382.0,199.0102,199.0102,198.2153,198.5146,27382.0
2017-03-01 11:00:00,212.27,212.64,212.15,212.62,19168.0,198.5146,198.8606,198.4023,198.8419,19168.0
2017-03-01 11:10:00,212.65,212.84,212.19,212.84,19264.0,198.8699,199.0476,198.4398,199.0476,19264.0
2017-03-01 11:20:00,212.84,212.89,212.14,212.73,21971.0,199.0476,199.0944,198.393,198.9448,21971.0
2017-03-01 11:30:00,212.76,213.37,212.59,213.37,27475.0,198.9728,199.5433,198.8138,199.5433,27475.0
2017-03-01 11:40:00,213.37,213.43,213.13,213.23,20945.0,199.5433,199.5994,199.3188,199.4124,20945.0
2017-03-01 11:50:00,213.25,213.3,213.08,213.08,19436.0,199.4311,199.4778,199.2721,199.2721,19436.0
2017-03-01 12:00:00,213.17,213.24,213.11,213.23,73986.0,199.3562,199.4217,199.3001,199.4124,73986.0
2017-03-01 12:10:00,213.24,213.27,213.14,213.22,49950.0,199.4217,199.4498,199.3282,199.403,49950.0
2017-03-01 12:20:00,213.21,213.5,213.16,213.4,91380.0,199.3937,199.6649,199.3469,199.5713,91380.0
2017-03-01 12:30:00,213.38,213.4,213.2,213.26,23039.0,199.5526,199.5713,199.3843,199.4404,23039.0
2017-03-01 12:40:00,213.24,213.57,213.15,213.55,20344.0,199.4217,199.7303,199.3375,199.7116,20344.0
2017-03-01 12:50:00,213.53,213.59,213.45,213.55,25657.0,199.6929,199.749,199.6181,199.7116,25657.0
2017-03-01 13:00:00,213.56,213.91,213.56,213.75,65609.0,199.721,200.0483,199.721,199.8987,65609.0
2017-03-01 13:10:00,213.74,213.85,213.66,213.85,125524.0,199.8893,199.9922,199.8145,199.9922,125524.0
2017-03-01 13:20:00,213.85,213.85,213.57,213.76,61766.0,199.9922,199.9922,199.7303,199.908,61766.0
2017-03-01 13:30:00,213.8,213.81,213.69,213.69,17243.0,199.9454,199.9548,199.8425,199.8425,17243.0
2017-03-01 13:40:00,213.67,213.79,213.54,213.54,38399.0,199.8238,199.9361,199.7023,199.7023,38399.0
2017-03-01 13:50:00,213.55,213.68,213.43,213.61,33161.0,199.7116,199.8332,199.5994,199.7677,33161.0
2017-03-01 14:00:00,213.58,213.67,213.54,213.66,29057.0,199.7397,199.8238,199.7023,199.8145,29057.0
2017-03-01 14:10:00,213.66,213.96,213.58,213.92,45284.0,199.8145,200.0951,199.7397,200.0576,45284.0
2017-03-01 14:20:00,213.91,213.91,213.7,213.84,16336.0,200.0483,200.0483,199.8519,199.9828,16336.0
2017-03-01 14:30:00,213.85,213.9,213.74,213.83,10586.0,199.9922,200.0389,199.8893,199.9735,10586.0
2017-03-01 14:40:00,213.76,213.9,213.71,213.83,26222.0,199.908,200.0389,199.8613,199.9735,26222.0
2017-03-01 14:50:00,213.84,213.85,213.7,213.74,28541.0,199.9828,199.9922,199.8519,199.8893,28541.0
2017-03-01 15:00:00,213.75,213.75,213.41,213.41,39869.0,199.8987,199.8987,199.5807,199.5807,39869.0
2017-03-01 15:10:00,213.39,213.76,213.39,213.73,24260.0,199.562,199.908,199.562,199.88,24260.0
2017-03-01 15:20:00,213.73,213.85,213.58,213.7,52486.0,199.88,199.9922,199.7397,199.8519,52486.0
2017-03-01 15:30:00,213.67,214.21,213.67,213.97,37161.0,199.8238,200.3289,199.8238,200.1044,37161.0
2017-03-01 15:40:00,213.98,214.0,213.77,213.89,51176.0,200.1138,200.1325,199.9174,200.0296,51176.0
2017-03-01 15:50:00,213.91,214.09,213.85,213.99,110621.0,200.0483,200.2166,199.9922,200.1231,110621.0
2017-03-02 09:30:00,214.21,214.33,212.81,214.23,18240.0,200.3289,200.4411,199.0196,200.3476,18240.0
2017-03-02 09:40:00,214.11,214.94,214.09,214.91,31770.0,200.2353,201.0115,200.2166,200.9835,31770.0
2017-03-02 09:50:00,214.91,215.25,214.73,215.14,38627.0,200.9835,201.3015,200.8152,201.1986,38627.0
2017-03-02 10:00:00,215.15,215.72,215.11,215.47,38862.0,201.2079,201.741,201.1705,201.5072,38862.0
2017-03-02 10:10:00,215.5,215.5,214.96,215.09,34184.0,201.5353,201.5353,201.0302,201.1518,34184.0
2017-03-02 10:20:00,215.09,215.2,214.84,215.07,26783.0,201.1518,201.2547,200.918,201.1331,26783.0
2017-03-02 10:30:00,214.96,215.07,214.66,214.81,31206.0,201.0302,201.1331,200.7497,200.89,31206.0
2017-03-02 10:40:00,214.81,215.0,214.67,215.0,47728.0,200.89,201.0677,200.759,201.0677,47728.0
2017-03-02 10:50:00,214.95,215.62,214.94,215.36,32089.0,201.0209,201.6475,201.0115,201.4043,32089.0
2017-03-02 11:00:00,215.41,215.41,214.89,214.94,39953.0,201.4511,201.4511,200.9648,201.0115,39953.0
2017-03-02 11:10:00,214.94,215.09,214.69,214.99,37811.0,201.0115,201.1518,200.7777,201.0583,37811.0
2017-03-02 11:20:00,214.99,215.11,214.91,215.11,17615.0,201.0583,201.1705,200.9835,201.1705,17615.0
2017-03-02 11:30:00,215.16,215.21,214.91,215.05,20737.0,201.2173,201.264,200.9835,201.1144,20737.0
2017-03-02 11:40:00,215.0,215.07,214.76,215.03,22900.0,201.0677,201.1331,200.8432,201.0957,22900.0
2017-03-02 11:50:00,215.05,215.16,214.98,215.15,24432.0,201.1144,201.2173,201.049,201.2079,24432.0
2017-03-02 12:00:00,215.16,215.2,214.67,214.69,11352.0,201.2173,201.2547,200.759,200.7777,11352.0
2017-03-02 12:10:00,214.69,214.69,214.0,214.06,16057.0,200.7777,200.7777,200.1325,200.1886,16057.0
2017-03-02 12:20:00,214.08,214.4,214.03,214.23,24422.0,200.2073,200.5065,200.1605,200.3476,24422.0
2017-03-02 12:30:00,214.16,214.23,213.9,214.14,13810.0,200.2821,200.3476,200.0389,200.2634,13810.0
2017-03-02 12:40:00,214.19,214.39,213.99,214.08,16860.0,200.3101,200.4972,200.1231,200.2073,16860.0
2017-03-02 12:50:00,214.11,214.22,214.04,214.12,16370.0,200.2353,200.3382,200.1699,200.2447,16370.0
2017-03-02 13:00:00,214.08,214.25,213.96,214.04,13398.0,200.2073,200.3663,200.0951,200.1699,13398.0
2017-03-02 13:10:00,214.04,214.24,213.98,214.15,16993.0,200.1699,200.3569,200.1138,200.2727,16993.0
2017-03-02 13:20:00,214.08,214.42,214.08,214.42,6824.0,200.2073,200.5252,200.2073,200.5252,6824.0
2017-03-02 13:30:00,214.42,214.44,214.11,214.11,8426.0,200.5252,200.5439,200.2353,200.2353,8426.0
2017-03-02 13:40:00,214.14,214.37,214.07,214.07,15878.0,200.2634,200.4785,200.1979,200.1979,15878.0
2017-03-02 13:50:00,214.07,214.18,213.84,213.95,10933.0,200.1979,200.3008,199.9828,200.0857,10933.0
2017-03-02 14:00:00,214.0,214.23,213.96,214.0,8395.0,200.1325,200.3476,200.0951,200.1325,8395.0
2017-03-02 14:10:00,213.97,214.22,213.95,214.07,12783.0,200.1044,200.3382,200.0857,200.1979,12783.0
2017-03-02 14:20:00,214.07,214.38,213.97,214.24,15561.0,200.1979,200.4878,200.1044,200.3569,15561.0
2017-03-02 14:30:00,214.22,214.22,213.85,213.89,11509.0,200.3382,200.3382,199.9922,200.0296,11509.0
2017-03-02 14:40:00,213.88,213.99,213.61,213.9,10460.0,200.0202,200.1231,199.7677,200.0389,10460.0
2017-03-02 14:50:00,213.89,214.04,213.76,213.84,14092.0,200.0296,200.1699,199.908,199.9828,14092.0
2017-03-02 15:00:00,213.77,213.86,213.72,213.77,11484.0,199.9174,200.0015,199.8706,199.9174,11484.0
2017-03-02 15:10:00,213.79,213.94,213.37,213.51,14252.0,199.9361,200.0763,199.5433,199.6742,14252.0
2017-03-02 15:20:00,213.48,213.64,213.28,213.3,22759.0,199.6462,199.7958,199.4591,199.4778,22759.0
2017-03-02 15:30:00,213.39,213.42,212.98,213.18,31463.0,199.562,199.59,199.1786,199.3656,31463.0
2017-03-02 15:40:00,213.19,213.21,212.56,212.58,40881.0,199.3749,199.3937,198.7858,198.8045,40881.0
2017-03-02 15:50:00,212.63,212.71,212.39,212.55,66470.0,198.8512,198.9261,198.6268,198.7764,66470.0
2017-03-03 09:30:00,212.48,213.82,211.89,213.52,11830.0,198.711,199.9641,198.1592,199.6836,11830.0
2017-03-03 09:40:00,213.54,213.68,213.01,213.51,78189.0,199.7023,199.8332,199.2066,199.6742,78189.0
2017-03-03 09:50:00,213.62,213.86,213.39,213.48,18931.0,199.7771,200.0015,199.562,199.6462,18931.0
2017-03-03 10:00:00,213.61,213.8,213.24,213.28,25408.0,199.7677,199.9454,199.4217,199.4591,25408.0
2017-03-03 10:10:00,213.21,213.34,212.96,213.07,15821.0,199.3937,199.5152,199.1599,199.2627,15821.0
2017-03-03 10:20:00,213.15,213.41,212.93,212.96,16730.0,199.3375,199.5807,199.1318,199.1599,16730.0
2017-03-03 10:30:00,212.96,213.07,212.41,212.41,19788.0,199.1599,199.2627,198.6455,198.6455,19788.0
2017-03-03 10:40:00,212.39,213.04,212.39,212.76,10205.0,198.6268,199.2347,198.6268,198.9728,10205.0
2017-03-03 10:50:00,212.8,213.5,212.8,213.49,20436.0,199.0102,199.6649,199.0102,199.6555,20436.0
2017-03-03 11:00:00,213.48,213.85,213.34,213.66,29905.0,199.6462,199.9922,199.5152,199.8145,29905.0
2017-03-03 11:10:00,213.62,214.2,213.52,214.18,20476.0,199.7771,200.3195,199.6836,200.3008,20476.0
2017-03-03 11:20:00,214.15,214.21,213.86,213.89,8132.0,200.2727,200.3289,200.0015,200.0296,8132.0
2017-03-03 11:30:00,213.89,214.12,213.89,214.02,7997.0,200.0296,200.2447,200.0296,200.1512,7997.0
2017-03-03 11:40:00,214.02,214.19,213.66,213.8,12870.0,200.1512,200.3101,199.8145,199.9454,12870.0
2017-03-03 11:50:00,213.85,214.01,213.77,213.98,6198.0,199.9922,200.1418,199.9174,200.1138,6198.0
2017-03-03 12:00:00,213.87,214.04,213.44,213.7,17964.0,200.0109,200.1699,199.6087,199.8519,17964.0
2017-03-03 12:10:00,213.7,213.84,213.52,213.7,53153.0,199.8519,199.9828,199.6836,199.8519,53153.0
2017-03-03 12:20:00,213.69,213.9,213.65,213.77,10630.0,199.8425,200.0389,199.8051,199.9174,10630.0
2017-03-03 12:30:00,213.77,213.84,213.63,213.83,10907.0,199.9174,199.9828,199.7864,199.9735,10907.0
2017-03-03 12:40:00,213.75,213.85,213.7,213.7,4500.0,199.8987,199.9922,199.8519,199.8519,4500.0
2017-03-03 12:50:00,213.7,213.89,213.69,213.81,12242.0,199.8519,200.0296,199.8425,199.9548,12242.0
2017-03-03 13:00:00,213.85,213.99,213.61,213.7,21131.0,199.9922,200.1231,199.7677,199.8519,21131.0
2017-03-03 13:10:00,213.91,213.95,213.58,213.58,23290.0,200.0483,200.0857,199.7397,199.7397,23290.0
2017-03-03 13:20:00,213.58,213.58,212.85,213.44,29607.0,199.7397,199.7397,199.057,199.6087,29607.0
2017-03-03 13:30:00,213.44,213.63,212.83,212.86,14182.0,199.6087,199.7864,199.0383,199.0663,14182.0
2017-03-03 13:40:00,213.0,213.49,213.0,213.44,12333.0,199.1973,199.6555,199.1973,199.6087,12333.0
2017-03-03 13:50:00,213.46,213.46,213.2,213.36,12914.0,199.6275,199.6275,199.3843,199.5339,12914.0
2017-03-03 14:00:00,213.46,213.46,213.34,213.45,9000.0,199.6275,199.6275,199.5152,199.6181,9000.0
2017-03-03 14:10:00,213.44,213.6,213.27,213.36,4201.0,199.6087,199.7584,199.4498,199.5339,4201.0
2017-03-03 14:20:00,213.36,213.51,213.23,213.24,8461.0,199.5339,199.6742,199.4124,199.4217,8461.0
2017-03-03 14:30:00,213.2,213.54,213.2,213.48,6257.0,199.3843,199.7023,199.3843,199.6462,6257.0
2017-03-03 14:40:00,213.53,213.69,213.42,213.42,9197.0,199.6929,199.8425,199.59,199.59,9197.0
2017-03-03 14:50:00,213.42,213.58,213.34,213.47,7391.0,199.59,199.7397,199.5152,199.6368,7391.0
2017-03-03 15:00:00,213.47,213.5,213.15,213.21,147029.0,199.6368,199.6649,199.3375,199.3937,147029.0
2017-03-03 15:10:00,213.24,213.41,213.21,213.28,7765.0,199.4217,199.5807,199.3937,199.4591,7765.0
2017-03-03 15:20:00,213.28,213.41,213.26,213.37,11054.0,199.4591,199.5807,199.4404,199.5433,11054.0
2017-03-03 15:30:00,213.36,213.8,213.35,213.8,23735.0,199.5339,199.9454,199.5246,199.9454,23735.0
2017-03-03 15:40:00,213.78,213.92,213.67,213.83,33080.0,199.9267,200.0576,199.8238,199.9735,33080.0
2017-03-03 15:50:00,213.82,214.19,213.73,213.94,85704.0,199.9641,200.3101,199.88,200.0763,85704.0
2017-03-06 09:30:00,213.77,213.77,212.16,213.02,22900.0,199.9174,199.9174,198.4117,199.216,22900.0
2017-03-06 09:40:00,213.02,213.77,212.76,213.5,23126.0,199.216,199.9174,198.9728,199.6649,23126.0
2017-03-06 09:50:00,213.49,213.91,213.32,213.81,23238.0,199.6555,200.0483,199.4965,199.9548,23238.0
2017-03-06 10:00:00,213.71,213.71,213.39,213.61,16754.0,199.8613,199.8613,199.562,199.7677,16754.0
2017-03-06 10:10:00,213.63,213.67,213.37,213.47,19152.0,199.7864,199.8238,199.5433,199.6368,19152.0
2017-03-06 10:20:00,213.46,213.95,213.34,213.38,15000.0,199.6275,200.0857,199.5152,199.5526,15000.0
2017-03-06 10:30:00,213.38,213.66,213.22,213.61,35466.0,199.5526,199.8145,199.403,199.7677,35466.0
2017-03-06 10:40:00,213.62,214.12,213.45,213.74,54054.0,199.7771,200.2447,199.6181,199.8893,54054.0
2017-03-06 10:50:00,213.83,213.9,213.57,213.83,24085.0,199.9735,200.0389,199.7303,199.9735,24085.0
2017-03-06 11:00:00,213.81,213.91,213.6,213.81,18204.0,199.9548,200.0483,199.7584,199.9548,18204.0
2017-03-06 11:10:00,213.82,213.93,213.74,213.85,13131.0,199.9641,200.067,199.8893,199.9922,13131.0
2017-03-06 11:20:00,213.79,213.95,213.71,213.86,10155.0,199.9361,200.0857,199.8613,200.0015,10155.0
2017-03-06 11:30:00,213.8,213.8,213.32,213.37,17229.0,199.9454,199.9454,199.4965,199.5433,17229.0
2017-03-06 11:40:00,213.46,213.8,213.38,213.66,10123.0,199.6275,199.9454,199.5526,199.8145,10123.0
2017-03-06 11:50:00,213.66,213.78,213.22,213.25,7522.0,199.8145,199.9267,199.403,199.4311,7522.0
2017-03-06 12:00:00,213.25,213.25,212.8,212.86,10856.0,199.4311,199.4311,199.0102,199.0663,10856.0
2017-03-06 12:10:00,212.77,212.87,212.34,212.34,8009.0,198.9822,199.0757,198.58,198.58,8009.0
2017-03-06 12:20:00,212.38,212.62,212.18,212.62,12345.0,198.6174,198.8419,198.4304,198.8419,12345.0
2017-03-06 12:30:00,212.62,212.77,212.59,212.72,7800.0,198.8419,198.9822,198.8138,198.9354,7800.0
2017-03-06 12:40:00,212.79,212.89,212.66,212.81,5522.0,199.0009,199.0944,198.8793,199.0196,5522.0
2017-03-06 12:50:00,212.91,213.76,212.69,213.75,45855.0,199.1131,199.908,198.9073,199.8987,45855.0
2017-03-06 13:00:00,213.73,213.83,213.3,213.33,22544.0,199.88,199.9735,199.4778,199.5059,22544.0
2017-03-06 13:10:00,213.37,213.83,213.33,213.73,28869.0,199.5433,199.9735,199.5059,199.88,28869.0
2017-03-06 13:20:00,213.75,213.85,213.57,213.7,13017.0,199.8987,199.9922,199.7303,199.8519,13017.0
2017-03-06 13:30:00,213.67,213.85,213.62,213.71,16880.0,199.8238,199.9922,199.7771,199.8613,16880.0
2017-03-06 13:40:00,213.72,213.8,213.68,213.75,24875.0,199.8706,199.9454,199.8332,199.8987,24875.0
2017-03-06 13:50:00,213.75,213.83,213.7,213.77,25660.0,199.8987,199.9735,199.8519,199.9174,25660.0
2017-03-06 14:00:00,213.74,213.78,213.41,213.58,47134.0,199.8893,199.9267,199.5807,199.7397,47134.0
2017-03-06 14:10:00,213.56,214.13,213.4,214.04,44093.0,199.721,200.254,199.5713,200.1699,44093.0
2017-03-06 14:20:00,213.99,214.04,213.65,213.86,14557.0,200.1231,200.1699,199.8051,200.0015,14557.0
2017-03-06 14:30:00,213.83,214.15,213.75,213.75,8442.0,199.9735,200.2727,199.8987,199.8987,8442.0
2017-03-06 14:40:00,213.77,213.9,213.63,213.75,23754.0,199.9174,200.0389,199.7864,199.8987,23754.0
2017-03-06 14:50:00,213.77,213.95,213.67,213.75,21845.0,199.9174,200.0857,199.8238,199.8987,21845.0
2017-03-06 15:00:00,213.71,213.88,213.54,213.77,21499.0,199.8613,200.0202,199.7023,199.9174,21499.0
2017-03-06 15:10:00,213.82,213.88,213.73,213.84,9530.0,199.9641,200.0202,199.88,199.9828,9530.0
2017-03-06 15:20:00,213.85,213.87,212.97,212.97,24534.0,199.9922,200.0109,199.1692,199.1692,24534.0
2017-03-06 15:30:00,212.96,213.31,212.94,213.17,23586.0,199.1599,199.4872,199.1411,199.3562,23586.0
2017-03-06 15:40:00,213.2,213.37,212.96,213.09,36132.0,199.3843,199.5433,199.1599,199.2814,36132.0
2017-03-06 15:50:00,213.1,213.1,212.62,212.7,91156.0,199.2908,199.2908,198.8419,198.9167,91156.0
2017-03-07 09:30:00,212.74,213.54,211.76,213.41,26634.0,198.9541,199.7023,198.0376,199.5807,26634.0
2017-03-07 09:40:00,213.36,214.5,213.11,214.49,33747.0,199.5339,200.6001,199.3001,200.5907,33747.0
2017-03-07 09:50:00,214.43,215.57,214.27,215.46,50107.0,200.5346,201.6007,200.385,201.4978,50107.0
2017-03-07 10:00:00,215.52,215.52,214.8,214.89,38988.0,201.554,201.554,200.8806,200.9648,38988.0
2017-03-07 10:10:00,215.0,215.43,214.88,215.35,26455.0,201.0677,201.4698,200.9554,201.395,26455.0
2017-03-07 10:20:00,215.4,215.7,215.08,215.65,35468.0,201.4417,201.7223,201.1425,201.6755,35468.0
2017-03-07 10:30:00,215.76,216.45,215.67,216.25,38200.0,201.7784,202.4237,201.6942,202.2367,38200.0
2017-03-07 10:40:00,216.22,216.54,216.03,216.45,33521.0,202.2086,202.5079,202.0309,202.4237,33521.0
2017-03-07 10:50:00,216.46,216.83,216.16,216.37,33071.0,202.433,202.7791,202.1525,202.3489,33071.0
2017-03-07 11:00:00,216.37,217.38,216.36,217.26,41284.0,202.3489,203.2934,202.3395,203.1812,41284.0
2017-03-07 11:10:00,217.28,217.38,217.03,217.24,30036.0,203.1999,203.2934,202.9661,203.1625,30036.0
2017-03-07 11:20:00,217.26,217.48,217.1,217.26,32730.0,203.1812,203.3869,203.0316,203.1812,32730.0
2017-03-07 11:30:00,217.32,217.6,217.17,217.25,89042.0,203.2373,203.4992,203.097,203.1719,89042.0
2017-03-07 11:40:00,217.28,217.59,217.21,217.53,25538.0,203.1999,203.4898,203.1344,203.4337,25538.0
2017-03-07 11:50:00,217.51,217.89,217.51,217.68,19970.0,203.415,203.7704,203.415,203.574,19970.0
2017-03-07 12:00:00,217.68,217.78,217.45,217.59,22518.0,203.574,203.6675,203.3589,203.4898,22518.0
2017-03-07 12:10:00,217.59,217.84,217.51,217.76,32434.0,203.4898,203.7236,203.415,203.6488,32434.0
2017-03-07 12:20:00,217.71,218.1,217.6,218.06,49997.0,203.602,203.9668,203.4992,203.9294,49997.0
2017-03-07 12:30:00,218.02,218.53,217.81,218.37,32322.0,203.892,204.3689,203.6956,204.2193,32322.0
2017-03-07 12:40:00,218.38,218.64,218.04,218.08,30745.0,204.2286,204.4718,203.9107,203.9481,30745.0
2017-03-07 12:50:00,218.13,218.65,218.12,218.61,23573.0,203.9948,204.4811,203.9855,204.4437,23573.0
2017-03-07 13:00:00,218.63,218.8,218.27,218.41,37682.0,204.4624,204.6214,204.1258,204.2567,37682.0
2017-03-07 13:10:00,218.41,218.59,218.09,218.54,27347.0,204.2567,204.425,203.9574,204.3783,27347.0
2017-03-07 13:20:00,218.5,218.7,218.46,218.49,30920.0,204.3409,204.5279,204.3034,204.3315,30920.0
2017-03-07 13:30:00,218.49,218.91,218.48,218.64,51704.0,204.3315,204.7243,204.3221,204.4718,51704.0
2017-03-07 13:40:00,218.62,218.93,218.49,218.76,29280.0,204.4531,204.743,204.3315,204.584,29280.0
2017-03-07 13:50:00,218.79,218.79,218.57,218.58,22443.0,204.6121,204.6121,204.4063,204.4157,22443.0
2017-03-07 14:00:00,218.57,218.75,218.34,218.34,96210.0,204.4063,204.5747,204.1912,204.1912,96210.0
2017-03-07 14:10:00,218.39,218.52,218.25,218.5,40579.0,204.238,204.3596,204.1071,204.3409,40579.0
2017-03-07 14:20:00,218.5,218.64,218.3,218.55,22513.0,204.3409,204.4718,204.1538,204.3876,22513.0
2017-03-07 14:30:00,218.56,218.56,218.18,218.48,30647.0,204.397,204.397,204.0416,204.3221,30647.0
2017-03-07 14:40:00,218.51,218.79,218.29,218.56,24909.0,204.3502,204.6121,204.1445,204.397,24909.0
2017-03-07 14:50:00,218.52,218.54,218.35,218.51,34037.0,204.3596,204.3783,204.2006,204.3502,34037.0
2017-03-07 15:00:00,218.48,218.49,217.17,217.5,101134.0,204.3221,204.3315,203.097,203.4057,101134.0
2017-03-07 15:10:00,217.55,218.16,217.27,217.58,48543.0,203.4524,204.0229,203.1906,203.4805,48543.0
2017-03-07 15:20:00,217.57,217.89,217.35,217.57,29731.0,203.4711,203.7704,203.2654,203.4711,29731.0
2017-03-07 15:30:00,217.63,217.89,217.42,217.43,47876.0,203.5272,203.7704,203.3308,203.3402,47876.0
2017-03-07 15:40:00,217.43,217.55,217.14,217.5,82589.0,203.3402,203.4524,203.069,203.4057,82589.0
2017-03-07 15:50:00,217.51,218.05,217.41,217.87,131350.0,203.415,203.92,203.3215,203.7517,131350.0
2017-03-08 09:30:00,217.96,218.12,216.77,217.0,17415.0,203.8358,203.9855,202.723,202.9381,17415.0
2017-03-08 09:40:00,217.0,218.2,216.72,218.19,24375.0,202.9381,204.0603,202.6762,204.0509,24375.0
2017-03-08 09:50:00,218.09,218.09,217.65,217.69,40374.0,203.9574,203.9574,203.5459,203.5833,40374.0
2017-03-08 10:00:00,217.6,217.6,216.72,216.85,18093.0,203.4992,203.4992,202.6762,202.7978,18093.0
2017-03-08 10:10:00,216.99,216.99,216.56,216.9,34601.0,202.9287,202.9287,202.5266,202.8445,34601.0
2017-03-08 10:20:00,216.85,217.33,216.59,217.33,10484.0,202.7978,203.2467,202.5546,203.2467,10484.0
2017-03-08 10:30:00,217.27,217.5,217.07,217.39,33353.0,203.1906,203.4057,203.0035,203.3028,33353.0
2017-03-08 10:40:00,217.36,217.77,217.36,217.73,15442.0,203.2747,203.6582,203.2747,203.6207,15442.0
2017-03-08 10:50:00,217.74,218.27,217.65,218.19,22650.0,203.6301,204.1258,203.5459,204.0509,22650.0
2017-03-08 11:00:00,218.1,218.25,217.53,217.94,22971.0,203.9668,204.1071,203.4337,203.8171,22971.0
2017-03-08 11:10:00,217.94,217.94,217.48,217.72,17137.0,203.8171,203.8171,203.3869,203.6114,17137.0
2017-03-08 11:20:00,217.82,218.04,217.71,217.87,9833.0,203.7049,203.9107,203.602,203.7517,9833.0
2017-03-08 11:30:00,217.87,218.09,217.8,217.94,11365.0,203.7517,203.9574,203.6862,203.8171,11365.0
2017-03-08 11:40:00,217.91,217.95,217.02,217.44,31011.0,203.7891,203.8265,202.9568,203.3495,31011.0
2017-03-08 11:50:00,217.48,217.77,217.06,217.72,26300.0,203.3869,203.6582,202.9942,203.6114,26300.0
2017-03-08 12:00:00,217.71,217.71,217.26,217.54,18396.0,203.602,203.602,203.1812,203.4431,18396.0
2017-03-08 12:10:00,217.52,217.61,217.16,217.17,10259.0,203.4244,203.5085,203.0877,203.097,10259.0
2017-03-08 12:20:00,217.3,217.47,217.2,217.35,9752.0,203.2186,203.3776,203.1251,203.2654,9752.0
2017-03-08 12:30:00,217.4,217.73,217.33,217.45,20106.0,203.3121,203.6207,203.2467,203.3589,20106.0
2017-03-08 12:40:00,217.54,217.74,217.21,217.65,11035.0,203.4431,203.6301,203.1344,203.5459,11035.0
2017-03-08 12:50:00,217.73,217.73,217.3,217.45,22530.0,203.6207,203.6207,203.2186,203.3589,22530.0
2017-03-08 13:00:00,217.45,217.67,217.26,217.56,14296.0,203.3589,203.5646,203.1812,203.4618,14296.0
2017-03-08 13:10:00,217.6,217.89,217.52,217.67,15399.0,203.4992,203.7704,203.4244,203.5646,15399.0
2017-03-08 13:20:00,217.71,217.89,217.55,217.78,18783.0,203.602,203.7704,203.4524,203.6675,18783.0
2017-03-08 13:30:00,217.8,217.82,217.57,217.57,16861.0,203.6862,203.7049,203.4711,203.4711,16861.0
2017-03-08 13:40:00,217.72,217.9,217.64,217.77,8943.0,203.6114,203.7797,203.5366,203.6582,8943.0
2017-03-08 13:50:00,217.76,217.99,217.63,217.75,18103.0,203.6488,203.8639,203.5272,203.6395,18103.0
2017-03-08 14:00:00,217.78,218.05,217.72,217.88,26092.0,203.6675,203.92,203.6114,203.761,26092.0
2017-03-08 14:10:00,217.86,218.09,217.85,217.85,16701.0,203.7423,203.9574,203.733,203.733,16701.0
2017-03-08 14:20:00,217.85,217.97,217.72,217.9,31100.0,203.733,203.8452,203.6114,203.7797,31100.0
2017-03-08 14:30:00,217.88,217.94,217.67,217.82,26895.0,203.761,203.8171,203.5646,203.7049,26895.0
2017-03-08 14:40:00,217.91,218.04,217.75,217.99,17914.0,203.7891,203.9107,203.6395,203.8639,17914.0
2017-03-08 14:50:00,217.95,217.97,217.66,217.71,20352.0,203.8265,203.8452,203.5553,203.602,20352.0
2017-03-08 15:00:00,217.72,217.93,217.46,217.55,34730.0,203.6114,203.8078,203.3682,203.4524,34730.0
2017-03-08 15:10:00,217.59,217.63,217.33,217.47,21253.0,203.4898,203.5272,203.2467,203.3776,21253.0
2017-03-08 15:20:00,217.42,217.55,217.25,217.45,27017.0,203.3308,203.4524,203.1719,203.3589,27017.0
2017-03-08 15:30:00,217.44,217.44,216.79,217.2,28742.0,203.3495,203.3495,202.7417,203.1251,28742.0
2017-03-08 15:40:00,217.19,217.39,216.93,217.26,36298.0,203.1157,203.3028,202.8726,203.1812,36298.0
2017-03-08 15:50:00,217.28,217.52,216.95,217.31,83450.0,203.1999,203.4244,202.8913,203.228,83450.0
2017-03-09 09:30:00,217.48,218.1,217.1,217.78,11427.0,203.3869,203.9668,203.0316,203.6675,11427.0
2017-03-09 09:40:00,217.73,217.95,217.49,217.78,14376.0,203.6207,203.8265,203.3963,203.6675,14376.0
2017-03-09 09:50:00,217.86,217.89,217.53,217.76,15464.0,203.7423,203.7704,203.4337,203.6488,15464.0
2017-03-09 10:00:00,217.93,218.04,217.39,217.59,9456.0,203.8078,203.9107,203.3028,203.4898,9456.0
2017-03-09 10:10:00,217.67,217.98,217.44,217.56,5503.0,203.5646,203.8545,203.3495,203.4618,5503.0
2017-03-09 10:20:00,217.62,218.18,217.61,218.18,21413.0,203.5179,204.0416,203.5085,204.0416,21413.0
2017-03-09 10:30:00,218.2,218.2,217.9,218.01,11405.0,204.0603,204.0603,203.7797,203.8826,11405.0
2017-03-09 10:40:00,217.94,218.08,217.82,218.08,11805.0,203.8171,203.9481,203.7049,203.9481,11805.0
2017-03-09 10:50:00,218.08,218.08,217.82,217.9,7999.0,203.9481,203.9481,203.7049,203.7797,7999.0
2017-03-09 11:00:00,217.92,218.01,217.8,217.9,16865.0,203.7984,203.8826,203.6862,203.7797,16865.0
2017-03-09 11:10:00,217.88,218.08,217.75,217.83,14836.0,203.761,203.9481,203.6395,203.7143,14836.0
2017-03-09 11:20:00,217.82,218.17,217.72,218.12,9506.0,203.7049,204.0322,203.6114,203.9855,9506.0
2017-03-09 11:30:00,218.02,218.14,217.88,217.95,10028.0,203.892,204.0042,203.761,203.8265,10028.0
2017-03-09 11:40:00,217.99,218.12,217.84,218.1,10337.0,203.8639,203.9855,203.7236,203.9668,10337.0
2017-03-09 11:50:00,218.1,218.18,217.89,217.99,5800.0,203.9668,204.0416,203.7704,203.8639,5800.0
2017-03-09 12:00:00,217.98,218.0,217.74,217.81,8405.0,203.8545,203.8733,203.6301,203.6956,8405.0
2017-03-09 12:10:00,217.75,217.88,217.51,217.56,10842.0,203.6395,203.761,203.415,203.4618,10842.0
2017-03-09 12:20:00,217.57,217.8,217.37,217.71,22694.0,203.4711,203.6862,203.2841,203.602,22694.0
2017-03-09 12:30:00,217.75,217.95,217.55,217.61,32448.0,203.6395,203.8265,203.4524,203.5085,32448.0
2017-03-09 12:40:00,217.71,217.93,217.6,217.84,26505.0,203.602,203.8078,203.4992,203.7236,26505.0
2017-03-09 12:50:00,217.97,218.03,217.79,217.9,11444.0,203.8452,203.9013,203.6769,203.7797,11444.0
2017-03-09 13:00:00,218.0,218.14,217.84,217.98,5574.0,203.8733,204.0042,203.7236,203.8545,5574.0
2017-03-09 13:10:00,218.12,218.13,217.82,217.89,32548.0,203.9855,203.9948,203.7049,203.7704,32548.0
2017-03-09 13:20:00,217.89,218.15,217.62,218.08,421762.0,203.7704,204.0135,203.5179,203.9481,421762.0
2017-03-09 13:30:00,218.07,218.1,217.69,217.84,11683.0,203.9387,203.9668,203.5833,203.7236,11683.0
2017-03-09 13:40:00,217.74,217.99,217.65,217.73,6500.0,203.6301,203.8639,203.5459,203.6207,6500.0
2017-03-09 13:50:00,217.78,217.81,217.3,217.47,36402.0,203.6675,203.6956,203.2186,203.3776,36402.0
2017-03-09 14:00:00,217.5,217.6,217.17,217.44,47272.0,203.4057,203.4992,203.097,203.3495,47272.0
2017-03-09 14:10:00,217.34,217.47,217.09,217.15,16675.0,203.256,203.3776,203.0222,203.0783,16675.0
2017-03-09 14:20:00,217.28,217.38,217.11,217.36,30820.0,203.1999,203.2934,203.0409,203.2747,30820.0
2017-03-09 14:30:00,217.32,217.59,217.27,217.45,10762.0,203.2373,203.4898,203.1906,203.3589,10762.0
2017-03-09 14:40:00,217.44,217.63,217.29,217.45,12128.0,203.3495,203.5272,203.2093,203.3589,12128.0
2017-03-09 14:50:00,217.5,217.76,217.5,217.62,7327.0,203.4057,203.6488,203.4057,203.5179,7327.0
2017-03-09 15:00:00,217.53,217.66,217.53,217.64,9500.0,203.4337,203.5553,203.4337,203.5366,9500.0
2017-03-09 15:10:00,217.74,218.0,217.69,217.97,7151.0,203.6301,203.8733,203.5833,203.8452,7151.0
2017-03-09 15:20:00,218.01,218.02,217.79,218.02,10237.0,203.8826,203.892,203.6769,203.892,10237.0
2017-03-09 15:30:00,218.04,218.22,217.98,218.1,19154.0,203.9107,204.079,203.8545,203.9668,19154.0
2017-03-09 15:40:00,218.09,218.09,217.85,217.87,19566.0,203.9574,203.9574,203.733,203.7517,19566.0
2017-03-09 15:50:00,217.87,218.0,217.78,217.86,58681.0,203.7517,203.8733,203.6675,203.7423,58681.0
2017-03-10 09:30:00,218.11,218.75,217.15,217.41,21001.0,203.9761,204.5747,203.0783,203.3215,21001.0
2017-03-10 09:40:00,217.45,218.08,217.45,217.51,9445.0,203.3589,203.9481,203.3589,203.415,9445.0
2017-03-10 09:50:00,217.52,218.14,217.42,218.06,6932.0,203.4244,204.0042,203.3308,203.9294,6932.0
2017-03-10 10:00:00,218.14,218.23,217.59,217.65,25470.0,204.0042,204.0883,203.4898,203.5459,25470.0
2017-03-10 10:10:00,217.67,217.8,217.55,217.73,13279.0,203.5646,203.6862,203.4524,203.6207,13279.0
2017-03-10 10:20:00,217.66,217.66,216.73,216.84,50116.0,203.5553,203.5553,202.6856,202.7884,50116.0
2017-03-10 10:30:00,216.97,217.1,216.62,216.79,29381.0,202.91,203.0316,202.5827,202.7417,29381.0
2017-03-10 10:40:00,216.79,217.2,216.68,217.09,29250.0,202.7417,203.1251,202.6388,203.0222,29250.0
2017-03-10 10:50:00,217.11,217.5,216.93,217.18,42651.0,203.0409,203.4057,202.8726,203.1064,42651.0
2017-03-10 11:00:00,217.12,217.17,216.74,217.08,59466.0,203.0503,203.097,202.6949,203.0129,59466.0
2017-03-10 11:10:00,217.04,217.46,217.02,217.34,17964.0,202.9755,203.3682,202.9568,203.256,17964.0
2017-03-10 11:20:00,217.35,217.7,217.32,217.64,9308.0,203.2654,203.5927,203.2373,203.5366,9308.0
2017-03-10 11:30:00,217.64,217.83,217.62,217.77,5839.0,203.5366,203.7143,203.5179,203.6582,5839.0
2017-03-10 11:40:00,217.77,217.85,217.61,217.8,30757.0,203.6582,203.733,203.5085,203.6862,30757.0
2017-03-10 11:50:00,217.78,217.89,217.69,217.86,33750.0,203.6675,203.7704,203.5833,203.7423,33750.0
2017-03-10 12:00:00,217.86,217.9,217.52,217.53,8400.0,203.7423,203.7797,203.4244,203.4337,8400.0
2017-03-10 12:10:00,217.52,217.68,217.32,217.35,12285.0,203.4244,203.574,203.2373,203.2654,12285.0
2017-03-10 12:20:00,217.36,217.9,217.33,217.85,10971.0,203.2747,203.7797,203.2467,203.733,10971.0
2017-03-10 12:30:00,217.8,218.07,217.78,218.07,8050.0,203.6862,203.9387,203.6675,203.9387,8050.0
2017-03-10 12:40:00,218.05,218.18,218.05,218.09,4250.0,203.92,204.0416,203.92,203.9574,4250.0
2017-03-10 12:50:00,218.09,218.09,217.65,217.65,5315.0,203.9574,203.9574,203.5459,203.5459,5315.0
2017-03-10 13:00:00,217.78,217.78,217.35,217.53,14112.0,203.6675,203.6675,203.2654,203.4337,14112.0
2017-03-10 13:10:00,217.61,217.66,217.46,217.66,7217.0,203.5085,203.5553,203.3682,203.5553,7217.0
2017-03-10 13:20:00,217.65,217.77,217.52,217.69,6100.0,203.5459,203.6582,203.4244,203.5833,6100.0
2017-03-10 13:30:00,217.69,217.72,217.56,217.62,6356.0,203.5833,203.6114,203.4618,203.5179,6356.0
2017-03-10 13:40:00,217.64,217.65,217.37,217.49,5170.0,203.5366,203.5459,203.2841,203.3963,5170.0
2017-03-10 13:50:00,217.49,217.64,217.36,217.57,6011.0,203.3963,203.5366,203.2747,203.4711,6011.0
2017-03-10 14:00:00,217.59,217.76,217.52,217.72,6700.0,203.4898,203.6488,203.4244,203.6114,6700.0
2017-03-10 14:10:00,217.73,217.86,217.68,217.81,8887.0,203.6207,203.7423,203.574,203.6956,8887.0
2017-03-10 14:20:00,217.82,217.83,217.61,217.65,8359.0,203.7049,203.7143,203.5085,203.5459,8359.0
2017-03-10 14:30:00,217.67,217.68,217.5,217.59,9984.0,203.5646,203.574,203.4057,203.4898,9984.0
2017-03-10 14:40:00,217.59,217.66,217.31,217.31,11600.0,203.4898,203.5553,203.228,203.228,11600.0
2017-03-10 14:50:00,217.33,217.69,217.32,217.69,10655.0,203.2467,203.5833,203.2373,203.5833,10655.0
2017-03-10 15:00:00,217.66,217.74,217.58,217.66,10026.0,203.5553,203.6301,203.4805,203.5553,10026.0
2017-03-10 15:10:00,217.66,217.98,217.6,217.94,11232.0,203.5553,203.8545,203.4992,203.8171,11232.0
2017-03-10 15:20:00,217.96,217.96,217.64,217.84,14735.0,203.8358,203.8358,203.5366,203.7236,14735.0
2017-03-10 15:30:00,217.82,217.85,217.51,217.85,23321.0,203.7049,203.733,203.415,203.733,23321.0
2017-03-10 15:40:00,217.8,217.8,217.56,217.58,34146.0,203.6862,203.6862,203.4618,203.4805,34146.0
2017-03-10 15:50:00,217.59,218.26,217.56,218.09,91058.0,203.4898,204.1164,203.4618,203.9574,91058.0
2017-03-13 09:30:00,217.88,219.0,216.03,219.0,15092.0,203.761,204.8085,202.0309,204.8085,15092.0
2017-03-13 09:40:00,219.04,219.61,218.87,219.24,18252.0,204.8459,205.3789,204.6869,205.0329,18252.0
2017-03-13 09:50:00,219.3,219.73,219.15,219.24,19452.0,205.089,205.4911,204.9487,205.0329,19452.0
2017-03-13 10:00:00,219.25,219.25,218.64,218.78,11931.0,205.0423,205.0423,204.4718,204.6027,11931.0
2017-03-13 10:10:00,218.67,218.83,218.39,218.39,6982.0,204.4998,204.6495,204.238,204.238,6982.0
2017-03-13 10:20:00,218.21,218.51,218.07,218.07,9188.0,204.0696,204.3502,203.9387,203.9387,9188.0
2017-03-13 10:30:00,218.04,218.32,218.04,218.24,8360.0,203.9107,204.1725,203.9107,204.0977,8360.0
2017-03-13 10:40:00,218.24,218.32,218.1,218.24,12653.0,204.0977,204.1725,203.9668,204.0977,12653.0
2017-03-13 10:50:00,218.21,218.34,218.08,218.21,6530.0,204.0696,204.1912,203.9481,204.0696,6530.0
2017-03-13 11:00:00,218.25,218.39,218.05,218.06,6587.0,204.1071,204.238,203.92,203.9294,6587.0
2017-03-13 11:10:00,218.06,218.19,218.01,218.03,6677.0,203.9294,204.0509,203.8826,203.9013,6677.0
2017-03-13 11:20:00,218.07,218.22,217.63,217.63,8449.0,203.9387,204.079,203.5272,203.5272,8449.0
2017-03-13 11:30:00,217.76,217.89,217.63,217.83,13200.0,203.6488,203.7704,203.5272,203.7143,13200.0
2017-03-13 11:40:00,217.83,218.34,217.78,218.21,12597.0,203.7143,204.1912,203.6675,204.0696,12597.0
2017-03-13 11:50:00,218.21,218.53,218.07,218.39,9752.0,204.0696,204.3689,203.9387,204.238,9752.0
2017-03-13 12:00:00,218.25,218.25,217.86,218.0,5902.0,204.1071,204.1071,203.7423,203.8733,5902.0
2017-03-13 12:10:00,217.99,218.03,217.63,217.87,13095.0,203.8639,203.9013,203.5272,203.7517,13095.0
2017-03-13 12:20:00,217.93,218.12,217.92,218.02,3191.0,203.8078,203.9855,203.7984,203.892,3191.0
2017-03-13 12:30:00,218.02,218.08,217.91,218.07,4077.0,203.892,203.9481,203.7891,203.9387,4077.0
2017-03-13 12:40:00,218.07,218.44,218.05,218.4,4815.0,203.9387,204.2847,203.92,204.2473,4815.0
2017-03-13 12:50:00,218.33,218.35,218.26,218.33,3141.0,204.1819,204.2006,204.1164,204.1819,3141.0
2017-03-13 13:00:00,218.36,218.48,218.31,218.39,5320.0,204.2099,204.3221,204.1632,204.238,5320.0
2017-03-13 13:10:00,218.41,218.57,218.28,218.37,4086.0,204.2567,204.4063,204.1351,204.2193,4086.0
2017-03-13 13:20:00,218.42,218.51,218.32,218.47,5951.0,204.266,204.3502,204.1725,204.3128,5951.0
2017-03-13 13:30:00,218.39,218.49,218.28,218.32,4273.0,204.238,204.3315,204.1351,204.1725,4273.0
2017-03-13 13:40:00,218.32,218.61,218.32,218.54,5338.0,204.1725,204.4437,204.1725,204.3783,5338.0
2017-03-13 13:50:00,218.48,218.73,218.48,218.6,5639.0,204.3221,204.5559,204.3221,204.4344,5639.0
2017-03-13 14:00:00,218.59,218.79,218.48,218.6,9919.0,204.425,204.6121,204.3221,204.4344,9919.0
2017-03-13 14:10:00,218.59,218.92,218.52,218.65,9396.0,204.425,204.7336,204.3596,204.4811,9396.0
2017-03-13 14:20:00,218.67,218.76,218.48,218.74,14767.0,204.4998,204.584,204.3221,204.5653,14767.0
2017-03-13 14:30:00,218.68,218.68,218.45,218.51,7047.0,204.5092,204.5092,204.2941,204.3502,7047.0
2017-03-13 14:40:00,218.53,218.68,218.29,218.57,9558.0,204.3689,204.5092,204.1445,204.4063,9558.0
2017-03-13 14:50:00,218.56,218.67,218.32,218.58,10586.0,204.397,204.4998,204.1725,204.4157,10586.0
2017-03-13 15:00:00,218.62,218.81,218.54,218.81,9136.0,204.4531,204.6308,204.3783,204.6308,9136.0
2017-03-13 15:10:00,218.81,219.17,218.81,219.17,9931.0,204.6308,204.9674,204.6308,204.9674,9931.0
2017-03-13 15:20:00,219.13,219.26,218.92,219.25,23151.0,204.93,205.0516,204.7336,205.0423,23151.0
2017-03-13 15:30:00,219.16,219.3,218.68,218.75,26850.0,204.9581,205.089,204.5092,204.5747,26850.0
2017-03-13 15:40:00,218.8,219.27,218.8,219.16,40864.0,204.6214,205.061,204.6214,204.9581,40864.0
2017-03-13 15:50:00,219.08,219.43,218.87,219.25,92951.0,204.8833,205.2106,204.6869,205.0423,92951.0
2017-03-14 09:30:00,218.47,218.98,218.18,218.94,11641.0,204.3128,204.7897,204.0416,204.7523,11641.0
2017-03-14 09:40:00,218.9,219.29,218.79,218.89,9850.0,204.7149,205.0797,204.6121,204.7056,9850.0
2017-03-14 09:50:00,218.89,219.01,218.56,219.01,11054.0,204.7056,204.8178,204.397,204.8178,11054.0
2017-03-14 10:00:00,219.04,219.44,218.84,218.84,17597.0,204.8459,205.2199,204.6588,204.6588,17597.0
2017-03-14 10:10:00,219.14,219.3,218.76,219.03,16540.0,204.9394,205.089,204.584,204.8365,16540.0
2017-03-14 10:20:00,219.1,219.13,218.64,218.73,13850.0,204.902,204.93,204.4718,204.5559,13850.0
2017-03-14 10:30:00,218.72,218.77,218.13,218.16,14130.0,204.5466,204.5934,203.9948,204.0229,14130.0
2017-03-14 10:40:00,218.23,218.28,217.66,217.77,14600.0,204.0883,204.1351,203.5553,203.6582,14600.0
2017-03-14 10:50:00,217.66,217.95,216.84,217.06,25659.0,203.5553,203.8265,202.7884,202.9942,25659.0
2017-03-14 11:00:00,217.06,217.72,217.01,217.54,26260.0,202.9942,203.6114,202.9474,203.4431,26260.0
2017-03-14 11:10:00,217.55,217.8,217.5,217.75,6411.0,203.4524,203.6862,203.4057,203.6395,6411.0
2017-03-14 11:20:00,217.77,217.98,217.58,217.98,5400.0,203.6582,203.8545,203.4805,203.8545,5400.0
2017-03-14 11:30:00,217.97,218.51,217.96,218.51,11036.0,203.8452,204.3502,203.8358,204.3502,11036.0
2017-03-14 11:40:00,218.5,218.66,218.16,218.28,10109.0,204.3409,204.4905,204.0229,204.1351,10109.0
2017-03-14 11:50:00,218.28,218.43,218.21,218.31,7404.0,204.1351,204.2754,204.0696,204.1632,7404.0
2017-03-14 12:00:00,218.31,218.31,218.08,218.23,5631.0,204.1632,204.1632,203.9481,204.0883,5631.0
2017-03-14 12:10:00,218.12,218.14,217.5,217.66,16055.0,203.9855,204.0042,203.4057,203.5553,16055.0
2017-03-14 12:20:00,217.66,217.74,217.56,217.57,6886.0,203.5553,203.6301,203.4618,203.4711,6886.0
2017-03-14 12:30:00,217.65,217.82,217.58,217.64,7634.0,203.5459,203.7049,203.4805,203.5366,7634.0
2017-03-14 12:40:00,217.66,217.86,217.57,217.72,8000.0,203.5553,203.7423,203.4711,203.6114,8000.0
2017-03-14 12:50:00,217.7,217.88,217.63,217.82,11240.0,203.5927,203.761,203.5272,203.7049,11240.0
2017-03-14 13:00:00,217.83,217.84,217.47,217.47,7725.0,203.7143,203.7236,203.3776,203.3776,7725.0
2017-03-14 13:10:00,217.46,217.76,217.37,217.75,9404.0,203.3682,203.6488,203.2841,203.6395,9404.0
2017-03-14 13:20:00,217.76,217.85,217.58,217.85,7996.0,203.6488,203.733,203.4805,203.733,7996.0
2017-03-14 13:30:00,217.85,217.87,217.62,217.68,6800.0,203.733,203.7517,203.5179,203.574,6800.0
2017-03-14 13:40:00,217.54,217.67,217.41,217.51,4600.0,203.4431,203.5646,203.3215,203.415,4600.0
2017-03-14 13:50:00,217.51,217.63,217.4,217.62,9077.0,203.415,203.5272,203.3121,203.5179,9077.0
2017-03-14 14:00:00,217.62,218.07,217.62,217.99,12101.0,203.5179,203.9387,203.5179,203.8639,12101.0
2017-03-14 14:10:00,217.95,218.09,217.86,217.99,6200.0,203.8265,203.9574,203.7423,203.8639,6200.0
2017-03-14 14:20:00,217.99,218.08,217.86,217.93,8115.0,203.8639,203.9481,203.7423,203.8078,8115.0
2017-03-14 14:30:00,217.93,218.11,217.81,218.03,9792.0,203.8078,203.9761,203.6956,203.9013,9792.0
2017-03-14 14:40:00,218.03,218.04,217.78,218.0,14925.0,203.9013,203.9107,203.6675,203.8733,14925.0
2017-03-14 14:50:00,218.01,218.34,217.99,218.3,10816.0,203.8826,204.1912,203.8639,204.1538,10816.0
2017-03-14 15:00:00,218.35,218.41,218.19,218.19,13756.0,204.2006,204.2567,204.0509,204.0509,13756.0
2017-03-14 15:10:00,218.28,218.52,218.28,218.52,13739.0,204.1351,204.3596,204.1351,204.3596,13739.0
2017-03-14 15:20:00,218.55,218.61,218.42,218.58,14025.0,204.3876,204.4437,204.266,204.4157,14025.0
2017-03-14 15:30:00,218.59,218.6,218.35,218.54,30452.0,204.425,204.4344,204.2006,204.3783,30452.0
2017-03-14 15:40:00,218.54,218.64,218.27,218.28,25587.0,204.3783,204.4718,204.1258,204.1351,25587.0
2017-03-14 15:50:00,218.34,218.34,217.64,217.99,74854.0,204.1912,204.1912,203.5366,203.8639,74854.0
2017-03-15 09:30:00,218.21,219.3,218.2,218.41,8506.0,204.0696,205.089,204.0603,204.2567,8506.0
2017-03-15 09:40:00,219.25,219.44,218.71,219.31,7251.0,205.0423,205.2199,204.5372,205.0984,7251.0
2017-03-15 09:50:00,219.31,219.39,218.81,219.31,13232.0,205.0984,205.1732,204.6308,205.0984,13232.0
2017-03-15 10:00:00,219.48,219.48,218.99,219.15,11388.0,205.2573,205.2573,204.7991,204.9487,11388.0
2017-03-15 10:10:00,219.14,219.39,218.88,219.05,6268.0,204.9394,205.1732,204.6962,204.8552,6268.0
2017-03-15 10:20:00,219.27,219.36,219.1,219.17,8829.0,205.061,205.1451,204.902,204.9674,8829.0
2017-03-15 10:30:00,219.23,219.68,219.18,219.68,10223.0,205.0235,205.4444,204.9768,205.4444,10223.0
2017-03-15 10:40:00,219.69,220.49,219.65,220.49,21522.0,205.4537,206.2019,205.4163,206.2019,21522.0
2017-03-15 10:50:00,220.49,220.49,220.12,220.17,10591.0,206.2019,206.2019,205.8559,205.9026,10591.0
2017-03-15 11:00:00,220.13,220.21,219.28,219.57,17492.0,205.8652,205.94,205.0703,205.3415,17492.0
2017-03-15 11:10:00,219.7,220.14,219.65,219.82,6523.0,205.4631,205.8746,205.4163,205.5753,6523.0
2017-03-15 11:20:00,219.83,219.98,219.54,219.54,12793.0,205.5847,205.7249,205.3135,205.3135,12793.0
2017-03-15 11:30:00,219.63,220.11,219.32,219.94,7990.0,205.3976,205.8465,205.1077,205.6875,7990.0
2017-03-15 11:40:00,219.91,219.98,219.71,219.83,5754.0,205.6595,205.7249,205.4724,205.5847,5754.0
2017-03-15 11:50:00,219.87,219.89,219.59,219.81,4675.0,205.6221,205.6408,205.3602,205.566,4675.0
2017-03-15 12:00:00,219.83,219.83,219.54,219.62,7685.0,205.5847,205.5847,205.3135,205.3883,7685.0
2017-03-15 12:10:00,219.69,219.77,219.55,219.68,5942.0,205.4537,205.5286,205.3228,205.4444,5942.0
2017-03-15 12:20:00,219.81,219.92,219.73,219.85,4960.0,205.566,205.6688,205.4911,205.6034,4960.0
2017-03-15 12:30:00,219.8,220.06,219.58,219.97,8924.0,205.5566,205.7998,205.3509,205.7156,8924.0
2017-03-15 12:40:00,219.91,220.05,219.86,220.05,4490.0,205.6595,205.7904,205.6127,205.7904,4490.0
2017-03-15 12:50:00,220.13,220.24,219.87,220.04,7356.0,205.8652,205.9681,205.6221,205.7811,7356.0
2017-03-15 13:00:00,220.03,220.16,219.71,219.77,14144.0,205.7717,205.8933,205.4724,205.5286,14144.0
2017-03-15 13:10:00,219.73,219.77,219.58,219.7,4140.0,205.4911,205.5286,205.3509,205.4631,4140.0
2017-03-15 13:20:00,219.78,219.96,219.71,219.79,7913.0,205.5379,205.7062,205.4724,205.5473,7913.0
2017-03-15 13:30:00,219.75,219.81,219.56,219.77,4000.0,205.5099,205.566,205.3322,205.5286,4000.0
2017-03-15 13:40:00,219.66,219.84,219.65,219.84,3500.0,205.4257,205.594,205.4163,205.594,3500.0
2017-03-15 13:50:00,219.83,220.0,219.83,219.94,6401.0,205.5847,205.7436,205.5847,205.6875,6401.0
2017-03-15 14:00:00,219.99,220.39,219.41,219.41,23574.0,205.7343,206.1084,205.1919,205.1919,23574.0
2017-03-15 14:10:00,219.49,219.65,219.13,219.45,17910.0,205.2667,205.4163,204.93,205.2293,17910.0
2017-03-15 14:20:00,219.43,219.54,219.03,219.48,11446.0,205.2106,205.3135,204.8365,205.2573,11446.0
2017-03-15 14:30:00,219.45,219.49,219.16,219.37,7512.0,205.2293,205.2667,204.9581,205.1545,7512.0
2017-03-15 14:40:00,219.37,219.49,219.18,219.47,16002.0,205.1545,205.2667,204.9768,205.248,16002.0
2017-03-15 14:50:00,219.42,219.47,219.17,219.36,8200.0,205.2012,205.248,204.9674,205.1451,8200.0
2017-03-15 15:00:00,219.34,219.59,219.22,219.37,15041.0,205.1264,205.3602,205.0142,205.1545,15041.0
2017-03-15 15:10:00,219.41,219.59,219.3,219.54,9266.0,205.1919,205.3602,205.089,205.3135,9266.0
2017-03-15 15:20:00,219.53,219.65,219.34,219.39,7971.0,205.3041,205.4163,205.1264,205.1732,7971.0
2017-03-15 15:30:00,219.39,219.6,219.39,219.48,27368.0,205.1732,205.3696,205.1732,205.2573,27368.0
2017-03-15 15:40:00,219.44,219.57,219.08,219.16,32005.0,205.2199,205.3415,204.8833,204.9581,32005.0
2017-03-15 15:50:00,219.16,219.38,218.93,219.13,75164.0,204.9581,205.1638,204.743,204.93,75164.0
2017-03-16 09:30:00,218.89,220.23,218.83,219.21,30542.0,204.7056,205.9587,204.6495,205.0048,30542.0
2017-03-16 09:40:00,219.07,219.07,218.1,218.86,22251.0,204.8739,204.8739,203.9668,204.6775,22251.0
2017-03-16 09:50:00,218.84,219.61,218.65,219.2,52677.0,204.6588,205.3789,204.4811,204.9955,52677.0
2017-03-16 10:00:00,219.38,220.19,219.13,220.05,39592.0,205.1638,205.9213,204.93,205.7904,39592.0
2017-03-16 10:10:00,220.0,220.02,219.22,219.93,31407.0,205.7436,205.7624,205.0142,205.6782,31407.0
2017-03-16 10:20:00,220.0,220.06,219.67,219.79,31085.0,205.7436,205.7998,205.435,205.5473,31085.0
2017-03-16 10:30:00,219.79,219.84,219.34,219.69,37406.0,205.5473,205.594,205.1264,205.4537,37406.0
2017-03-16 10:40:00,219.73,219.87,219.66,219.79,11598.0,205.4911,205.6221,205.4257,205.5473,11598.0
2017-03-16 10:50:00,219.87,219.97,219.51,219.6,22067.0,205.6221,205.7156,205.2854,205.3696,22067.0
2017-03-16 11:00:00,219.68,219.68,218.94,219.19,36335.0,205.4444,205.4444,204.7523,204.9861,36335.0
2017-03-16 11:10:00,219.19,219.28,218.83,218.93,23303.0,204.9861,205.0703,204.6495,204.743,23303.0
2017-03-16 11:20:00,218.92,219.12,218.6,218.74,27051.0,204.7336,204.9207,204.4344,204.5653,27051.0
2017-03-16 11:30:00,218.49,218.72,218.27,218.53,21244.0,204.3315,204.5466,204.1258,204.3689,21244.0
2017-03-16 11:40:00,218.51,218.66,218.41,218.53,17068.0,204.3502,204.4905,204.2567,204.3689,17068.0
2017-03-16 11:50:00,218.53,219.02,218.49,219.01,18174.0,204.3689,204.8272,204.3315,204.8178,18174.0
2017-03-16 12:00:00,219.11,219.15,218.78,218.96,11617.0,204.9113,204.9487,204.6027,204.771,11617.0
2017-03-16 12:10:00,218.93,219.06,218.93,219.02,14222.0,204.743,204.8646,204.743,204.8272,14222.0
2017-03-16 12:20:00,219.01,219.08,218.86,218.94,14077.0,204.8178,204.8833,204.6775,204.7523,14077.0
2017-03-16 12:30:00,218.94,219.04,218.87,218.97,10720.0,204.7523,204.8459,204.6869,204.7804,10720.0
2017-03-16 12:40:00,218.97,219.1,218.9,218.97,15100.0,204.7804,204.902,204.7149,204.7804,15100.0
2017-03-16 12:50:00,219.02,219.1,218.88,218.95,20199.0,204.8272,204.902,204.6962,204.7617,20199.0
2017-03-16 13:00:00,219.03,219.47,218.92,219.47,14575.0,204.8365,205.248,204.7336,205.248,14575.0
2017-03-16 13:10:00,219.45,219.47,219.17,219.23,4785.0,205.2293,205.248,204.9674,205.0235,4785.0
2017-03-16 13:20:00,219.23,219.31,219.14,219.21,8648.0,205.0235,205.0984,204.9394,205.0048,8648.0
2017-03-16 13:30:00,219.29,219.59,219.28,219.48,7832.0,205.0797,205.3602,205.0703,205.2573,7832.0
2017-03-16 13:40:00,219.39,219.52,219.35,219.42,7250.0,205.1732,205.2948,205.1358,205.2012,7250.0
2017-03-16 13:50:00,219.52,219.86,219.42,219.86,10896.0,205.2948,205.6127,205.2012,205.6127,10896.0
2017-03-16 14:00:00,219.86,220.04,219.75,220.01,21561.0,205.6127,205.7811,205.5099,205.753,21561.0
2017-03-16 14:10:00,219.94,219.94,219.53,219.83,12389.0,205.6875,205.6875,205.3041,205.5847,12389.0
2017-03-16 14:20:00,219.75,219.93,219.75,219.78,8917.0,205.5099,205.6782,205.5099,205.5379,8917.0
2017-03-16 14:30:00,219.79,219.79,219.43,219.5,11249.0,205.5473,205.5473,205.2106,205.2761,11249.0
2017-03-16 14:40:00,219.43,219.43,218.99,219.04,4460.0,205.2106,205.2106,204.7991,204.8459,4460.0
2017-03-16 14:50:00,219.02,219.03,218.63,218.72,5666.0,204.8272,204.8365,204.4624,204.5466,5666.0
2017-03-16 15:00:00,218.72,218.78,218.37,218.53,18661.0,204.5466,204.6027,204.2193,204.3689,18661.0
2017-03-16 15:10:00,218.68,219.1,218.52,219.08,9250.0,204.5092,204.902,204.3596,204.8833,9250.0
2017-03-16 15:20:00,219.0,219.11,218.89,218.91,13617.0,204.8085,204.9113,204.7056,204.7243,13617.0
2017-03-16 15:30:00,218.89,219.17,218.72,219.05,15882.0,204.7056,204.9674,204.5466,204.8552,15882.0
2017-03-16 15:40:00,219.1,219.28,219.07,219.1,20418.0,204.902,205.0703,204.8739,204.902,20418.0
2017-03-16 15:50:00,219.19,219.37,218.92,219.25,61890.0,204.9861,205.1545,204.7336,205.0423,61890.0
2017-03-17 09:30:00,219.37,219.37,218.4,218.49,136036.0,205.1545,205.1545,204.2473,204.3315,136036.0
2017-03-17 09:40:00,218.71,219.01,218.32,218.37,14473.0,204.5372,204.8178,204.1725,204.2193,14473.0
2017-03-17 09:50:00,218.48,218.61,218.0,218.51,26745.0,204.3221,204.4437,203.8733,204.3502,26745.0
2017-03-17 10:00:00,218.51,218.51,217.63,217.93,28899.0,204.3502,204.3502,203.5272,203.8078,28899.0
2017-03-17 10:10:00,218.0,218.32,217.65,218.18,27925.0,203.8733,204.1725,203.5459,204.0416,27925.0
2017-03-17 10:20:00,218.18,218.34,217.88,218.34,26414.0,204.0416,204.1912,203.761,204.1912,26414.0
2017-03-17 10:30:00,218.37,218.64,218.17,218.64,40282.0,204.2193,204.4718,204.0322,204.4718,40282.0
2017-03-17 10:40:00,218.77,219.32,218.77,219.31,19231.0,204.5934,205.1077,204.5934,205.0984,19231.0
2017-03-17 10:50:00,219.31,219.37,218.94,219.0,26817.0,205.0984,205.1545,204.7523,204.8085,26817.0
2017-03-17 11:00:00,219.05,219.11,218.73,218.83,35450.0,204.8552,204.9113,204.5559,204.6495,35450.0
2017-03-17 11:10:00,218.89,219.3,218.72,219.07,19199.0,204.7056,205.089,204.5466,204.8739,19199.0
2017-03-17 11:20:00,219.18,219.48,219.09,219.38,36292.0,204.9768,205.2573,204.8926,205.1638,36292.0
2017-03-17 11:30:00,219.38,219.4,218.99,219.27,15328.0,205.1638,205.1825,204.7991,205.061,15328.0
2017-03-17 11:40:00,219.33,219.44,218.94,219.21,31590.0,205.1171,205.2199,204.7523,205.0048,31590.0
2017-03-17 11:50:00,219.39,219.39,219.05,219.19,30228.0,205.1732,205.1732,204.8552,204.9861,30228.0
2017-03-17 12:00:00,219.19,219.4,219.01,219.35,25342.0,204.9861,205.1825,204.8178,205.1358,25342.0
2017-03-17 12:10:00,219.39,219.4,219.2,219.3,12515.0,205.1732,205.1825,204.9955,205.089,12515.0
2017-03-17 12:20:00,219.3,219.4,219.19,219.37,15111.0,205.089,205.1825,204.9861,205.1545,15111.0
2017-03-17 12:30:00,219.37,219.42,219.18,219.27,12756.0,205.1545,205.2012,204.9768,205.061,12756.0
2017-03-17 12:40:00,219.37,219.43,219.26,219.26,21266.0,205.1545,205.2106,205.0516,205.0516,21266.0
2017-03-17 12:50:00,219.34,219.38,219.12,219.16,9163.0,205.1264,205.1638,204.9207,204.9581,9163.0
2017-03-17 13:00:00,219.18,219.25,218.88,218.96,11799.0,204.9768,205.0423,204.6962,204.771,11799.0
2017-03-17 13:10:00,218.97,219.19,218.85,219.13,12167.0,204.7804,204.9861,204.6682,204.93,12167.0
2017-03-17 13:20:00,219.13,219.41,219.13,219.29,14908.0,204.93,205.1919,204.93,205.0797,14908.0
2017-03-17 13:30:00,219.29,219.39,219.06,219.16,13926.0,205.0797,205.1732,204.8646,204.9581,13926.0
2017-03-17 13:40:00,219.16,219.16,218.82,218.99,21971.0,204.9581,204.9581,204.6401,204.7991,21971.0
2017-03-17 13:50:00,218.99,219.5,218.99,219.46,17155.0,204.7991,205.2761,204.7991,205.2386,17155.0
2017-03-17 14:00:00,219.46,219.6,219.38,219.54,16657.0,205.2386,205.3696,205.1638,205.3135,16657.0
2017-03-17 14:10:00,219.54,219.91,219.54,219.82,15427.0,205.3135,205.6595,205.3135,205.5753,15427.0
2017-03-17 14:20:00,219.82,219.97,219.7,219.79,17106.0,205.5753,205.7156,205.4631,205.5473,17106.0
2017-03-17 14:30:00,219.79,220.0,219.75,219.87,20623.0,205.5473,205.7436,205.5099,205.6221,20623.0
2017-03-17 14:40:00,219.85,219.9,219.71,219.73,19950.0,205.6034,205.6501,205.4724,205.4911,19950.0
2017-03-17 14:50:00,219.79,219.9,219.55,219.59,19720.0,205.5473,205.6501,205.3228,205.3602,19720.0
2017-03-17 15:00:00,219.6,219.77,219.56,219.77,19305.0,205.3696,205.5286,205.3322,205.5286,19305.0
2017-03-17 15:10:00,219.75,219.81,219.63,219.72,8446.0,205.5099,205.566,205.3976,205.4818,8446.0
2017-03-17 15:20:00,219.65,219.74,219.32,219.39,20003.0,205.4163,205.5005,205.1077,205.1732,20003.0
2017-03-17 15:30:00,219.38,219.7,219.37,219.54,26416.0,205.1638,205.4631,205.1545,205.3135,26416.0
2017-03-17 15:40:00,219.54,219.64,219.15,219.5,45457.0,205.3135,205.407,204.9487,205.2761,45457.0
2017-03-17 15:50:00,219.5,219.68,218.86,218.88,95516.0,205.2761,205.4444,204.6775,204.6962,95516.0
2017-03-20 09:30:00,219.0,219.0,217.2,217.27,18860.0,204.8085,204.8085,203.1251,203.1906,18860.0
2017-03-20 09:40:00,217.34,217.65,216.47,216.77,21707.0,203.256,203.5459,202.4424,202.723,21707.0
2017-03-20 09:50:00,216.85,216.93,215.95,216.29,29117.0,202.7978,202.8726,201.9561,202.2741,29117.0
2017-03-20 10:00:00,216.15,216.28,214.85,215.6,34577.0,202.1431,202.2647,200.9274,201.6288,34577.0
2017-03-20 10:10:00,215.81,215.89,215.45,215.45,22800.0,201.8252,201.9,201.4885,201.4885,22800.0
2017-03-20 10:20:00,215.4,215.68,215.09,215.26,19973.0,201.4417,201.7036,201.1518,201.3108,19973.0
2017-03-20 10:30:00,215.26,215.28,214.77,214.99,19997.0,201.3108,201.3295,200.8526,201.0583,19997.0
2017-03-20 10:40:00,215.03,215.29,214.88,215.11,18200.0,201.0957,201.3389,200.9554,201.1705,18200.0
2017-03-20 10:50:00,215.17,215.37,215.0,215.28,26368.0,201.2266,201.4137,201.0677,201.3295,26368.0
2017-03-20 11:00:00,215.25,215.25,214.81,214.89,25345.0,201.3015,201.3015,200.89,200.9648,25345.0
2017-03-20 11:10:00,214.83,214.83,214.19,214.36,24947.0,200.9087,200.9087,200.3101,200.4691,24947.0
2017-03-20 11:20:00,214.5,214.65,214.22,214.35,18014.0,200.6001,200.7403,200.3382,200.4598,18014.0
2017-03-20 11:30:00,214.44,214.61,213.76,213.93,29961.0,200.5439,200.7029,199.908,200.067,29961.0
2017-03-20 11:40:00,213.93,214.34,213.84,214.26,32468.0,200.067,200.4504,199.9828,200.3756,32468.0
2017-03-20 11:50:00,214.26,215.54,214.11,215.1,64434.0,200.3756,201.5727,200.2353,201.1612,64434.0
2017-03-20 12:00:00,215.1,215.17,214.82,214.87,31687.0,201.1612,201.2266,200.8993,200.9461,31687.0
2017-03-20 12:10:00,214.87,215.09,214.86,214.94,13385.0,200.9461,201.1518,200.9367,201.0115,13385.0
2017-03-20 12:20:00,214.95,215.52,214.9,215.49,22808.0,201.0209,201.554,200.9741,201.5259,22808.0
2017-03-20 12:30:00,215.57,215.93,215.49,215.93,16449.0,201.6007,201.9374,201.5259,201.9374,16449.0
2017-03-20 12:40:00,215.93,216.09,215.87,215.87,10840.0,201.9374,202.087,201.8813,201.8813,10840.0
2017-03-20 12:50:00,215.87,215.87,215.4,215.62,9395.0,201.8813,201.8813,201.4417,201.6475,9395.0
2017-03-20 13:00:00,215.69,215.84,215.2,215.27,27430.0,201.7129,201.8532,201.2547,201.3202,27430.0
2017-03-20 13:10:00,215.23,215.26,214.77,215.23,20870.0,201.2828,201.3108,200.8526,201.2828,20870.0
2017-03-20 13:20:00,215.32,215.52,215.25,215.34,18467.0,201.3669,201.554,201.3015,201.3856,18467.0
2017-03-20 13:30:00,215.34,215.34,215.05,215.06,6917.0,201.3856,201.3856,201.1144,201.1238,6917.0
2017-03-20 13:40:00,215.06,215.08,214.83,214.9,8505.0,201.1238,201.1425,200.9087,200.9741,8505.0
2017-03-20 13:50:00,214.95,214.95,214.58,214.81,12300.0,201.0209,201.0209,200.6749,200.89,12300.0
2017-03-20 14:00:00,214.83,214.91,214.74,214.77,11258.0,200.9087,200.9835,200.8245,200.8526,11258.0
2017-03-20 14:10:00,214.81,215.39,214.78,215.12,16978.0,200.89,201.4324,200.8619,201.1799,16978.0
2017-03-20 14:20:00,215.22,215.56,215.04,215.12,24873.0,201.2734,201.5914,201.1051,201.1799,24873.0
2017-03-20 14:30:00,215.11,215.14,214.81,214.9,10069.0,201.1705,201.1986,200.89,200.9741,10069.0
2017-03-20 14:40:00,214.91,214.98,214.35,214.5,11496.0,200.9835,201.049,200.4598,200.6001,11496.0
2017-03-20 14:50:00,214.48,214.5,214.31,214.41,12300.0,200.5814,200.6001,200.4224,200.5159,12300.0
2017-03-20 15:00:00,214.41,214.86,214.41,214.72,12084.0,200.5159,200.9367,200.5159,200.8058,12084.0
2017-03-20 15:10:00,214.8,215.19,214.67,215.08,18592.0,200.8806,201.2453,200.759,201.1425,18592.0
2017-03-20 15:20:00,215.09,215.28,214.91,215.1,17023.0,201.1518,201.3295,200.9835,201.1612,17023.0
2017-03-20 15:30:00,215.01,215.07,214.57,214.7,20316.0,201.077,201.1331,200.6655,200.7871,20316.0
2017-03-20 15:40:00,214.72,214.81,213.99,214.8,43765.0,200.8058,200.89,200.1231,200.8806,43765.0
2017-03-20 15:50:00,214.81,215.64,214.81,215.38,188880.0,200.89,201.6662,200.89,201.423,188880.0
2017-03-21 09:30:00,216.29,217.54,215.57,217.24,14000.0,202.2741,203.4431,201.6007,203.1625,14000.0
2017-03-21 09:40:00,216.94,217.11,216.83,216.83,20656.0,202.8819,203.0409,202.7791,202.7791,20656.0
2017-03-21 09:50:00,216.91,216.91,215.78,215.78,17685.0,202.8539,202.8539,201.7971,201.7971,17685.0
2017-03-21 10:00:00,215.87,216.38,215.77,216.23,14754.0,201.8813,202.3582,201.7878,202.218,14754.0
2017-03-21 10:10:00,216.23,216.25,215.83,215.9,8800.0,202.218,202.2367,201.8439,201.9093,8800.0
2017-03-21 10:20:00,215.81,215.86,214.24,214.47,36153.0,201.8252,201.8719,200.3569,200.572,36153.0
2017-03-21 10:30:00,214.37,214.48,214.0,214.32,21610.0,200.4785,200.5814,200.1325,200.4317,21610.0
2017-03-21 10:40:00,214.38,214.54,214.1,214.4,24754.0,200.4878,200.6375,200.226,200.5065,24754.0
2017-03-21 10:50:00,214.4,214.45,213.84,214.04,20668.0,200.5065,200.5533,199.9828,200.1699,20668.0
2017-03-21 11:00:00,213.92,214.14,213.82,214.03,12856.0,200.0576,200.2634,199.9641,200.1605,12856.0
2017-03-21 11:10:00,214.0,214.05,213.51,213.67,12609.0,200.1325,200.1792,199.6742,199.8238,12609.0
2017-03-21 11:20:00,213.64,213.71,212.98,212.98,27586.0,199.7958,199.8613,199.1786,199.1786,27586.0
2017-03-21 11:30:00,213.06,213.51,212.76,213.51,33859.0,199.2534,199.6742,198.9728,199.6742,33859.0
2017-03-21 11:40:00,213.51,213.9,213.25,213.62,27334.0,199.6742,200.0389,199.4311,199.7771,27334.0
2017-03-21 11:50:00,213.63,213.87,213.42,213.81,29189.0,199.7864,200.0109,199.59,199.9548,29189.0
2017-03-21 12:00:00,213.72,213.95,213.6,213.82,17635.0,199.8706,200.0857,199.7584,199.9641,17635.0
2017-03-21 12:10:00,213.82,213.93,213.51,213.65,21522.0,199.9641,200.067,199.6742,199.8051,21522.0
2017-03-21 12:20:00,213.6,213.89,213.37,213.65,23492.0,199.7584,200.0296,199.5433,199.8051,23492.0
2017-03-21 12:30:00,213.6,213.95,213.59,213.7,12303.0,199.7584,200.0857,199.749,199.8519,12303.0
2017-03-21 12:40:00,213.74,213.82,213.57,213.6,13100.0,199.8893,199.9641,199.7303,199.7584,13100.0
2017-03-21 12:50:00,213.6,213.84,213.45,213.71,8695.0,199.7584,199.9828,199.6181,199.8613,8695.0
2017-03-21 13:00:00,213.68,214.05,213.63,213.63,17910.0,199.8332,200.1792,199.7864,199.7864,17910.0
2017-03-21 13:10:00,213.58,213.72,213.25,213.35,15996.0,199.7397,199.8706,199.4311,199.5246,15996.0
2017-03-21 13:20:00,213.4,213.56,213.09,213.41,16152.0,199.5713,199.721,199.2814,199.5807,16152.0
2017-03-21 13:30:00,213.45,213.69,213.37,213.37,16137.0,199.6181,199.8425,199.5433,199.5433,16137.0
2017-03-21 13:40:00,213.35,213.98,213.35,213.78,20348.0,199.5246,200.1138,199.5246,199.9267,20348.0
2017-03-21 13:50:00,213.78,213.87,213.28,213.3,9174.0,199.9267,200.0109,199.4591,199.4778,9174.0
2017-03-21 14:00:00,213.33,213.58,213.05,213.33,10921.0,199.5059,199.7397,199.244,199.5059,10921.0
2017-03-21 14:10:00,213.35,213.5,213.2,213.4,17355.0,199.5246,199.6649,199.3843,199.5713,17355.0
2017-03-21 14:20:00,213.4,213.53,213.13,213.27,9780.0,199.5713,199.6929,199.3188,199.4498,9780.0
2017-03-21 14:30:00,213.26,213.58,213.12,213.51,15757.0,199.4404,199.7397,199.3095,199.6742,15757.0
2017-03-21 14:40:00,213.45,213.7,213.35,213.45,15066.0,199.6181,199.8519,199.5246,199.6181,15066.0
2017-03-21 14:50:00,213.45,213.77,213.27,213.7,12300.0,199.6181,199.9174,199.4498,199.8519,12300.0
2017-03-21 15:00:00,213.65,214.04,213.49,213.76,17523.0,199.8051,200.1699,199.6555,199.908,17523.0
2017-03-21 15:10:00,213.81,214.0,213.69,213.99,26099.0,199.9548,200.1325,199.8425,200.1231,26099.0
2017-03-21 15:20:00,213.94,214.17,213.83,213.89,22658.0,200.0763,200.2914,199.9735,200.0296,22658.0
2017-03-21 15:30:00,213.93,214.19,213.71,213.74,26819.0,200.067,200.3101,199.8613,199.8893,26819.0
2017-03-21 15:40:00,213.74,213.76,212.69,213.36,43208.0,199.8893,199.908,198.9073,199.5339,43208.0
2017-03-21 15:50:00,213.38,213.55,213.17,213.5,93644.0,199.5526,199.7116,199.3562,199.6649,93644.0
2017-03-22 09:30:00,214.16,214.16,211.8,213.0,26895.0,200.2821,200.2821,198.075,199.1973,26895.0
2017-03-22 09:40:00,213.16,213.27,212.71,213.13,19650.0,199.3469,199.4498,198.9261,199.3188,19650.0
2017-03-22 09:50:00,213.13,213.57,213.13,213.28,10134.0,199.3188,199.7303,199.3188,199.4591,10134.0
2017-03-22 10:00:00,213.44,213.76,213.29,213.48,13730.0,199.6087,199.908,199.4685,199.6462,13730.0
2017-03-22 10:10:00,213.51,214.07,213.46,213.78,9051.0,199.6742,200.1979,199.6275,199.9267,9051.0
2017-03-22 10:20:00,213.91,214.14,213.65,213.76,19714.0,200.0483,200.2634,199.8051,199.908,19714.0
2017-03-22 10:30:00,213.75,214.6,213.71,214.49,20271.0,199.8987,200.6936,199.8613,200.5907,20271.0
2017-03-22 10:40:00,214.57,214.6,213.4,213.4,18279.0,200.6655,200.6936,199.5713,199.5713,18279.0
2017-03-22 10:50:00,213.33,213.75,213.15,213.75,18693.0,199.5059,199.8987,199.3375,199.8987,18693.0
2017-03-22 11:00:00,213.75,213.75,213.34,213.62,9336.0,199.8987,199.8987,199.5152,199.7771,9336.0
2017-03-22 11:10:00,213.62,214.64,213.44,214.31,12452.0,199.7771,200.731,199.6087,200.4224,12452.0
2017-03-22 11:20:00,214.27,214.33,214.0,214.2,14986.0,200.385,200.4411,200.1325,200.3195,14986.0
2017-03-22 11:30:00,214.18,214.35,214.04,214.26,8650.0,200.3008,200.4598,200.1699,200.3756,8650.0
2017-03-22 11:40:00,214.27,214.55,214.17,214.27,6900.0,200.385,200.6468,200.2914,200.385,6900.0
2017-03-22 11:50:00,214.27,214.36,214.01,214.17,12099.0,200.385,200.4691,200.1418,200.2914,12099.0
2017-03-22 12:00:00,214.17,214.39,214.08,214.24,31397.0,200.2914,200.4972,200.2073,200.3569,31397.0
2017-03-22 12:10:00,214.13,214.19,213.81,213.91,10320.0,200.254,200.3101,199.9548,200.0483,10320.0
2017-03-22 12:20:00,213.89,213.94,213.5,213.63,14336.0,200.0296,200.0763,199.6649,199.7864,14336.0
2017-03-22 12:30:00,213.7,214.03,213.55,213.98,5367.0,199.8519,200.1605,199.7116,200.1138,5367.0
2017-03-22 12:40:00,213.95,214.17,213.95,214.07,5400.0,200.0857,200.2914,200.0857,200.1979,5400.0
2017-03-22 12:50:00,214.07,214.11,213.84,213.99,6400.0,200.1979,200.2353,199.9828,200.1231,6400.0
2017-03-22 13:00:00,213.95,213.95,213.26,213.27,5826.0,200.0857,200.0857,199.4404,199.4498,5826.0
2017-03-22 13:10:00,213.4,213.81,213.24,213.81,9800.0,199.5713,199.9548,199.4217,199.9548,9800.0
2017-03-22 13:20:00,213.65,213.69,213.46,213.53,6705.0,199.8051,199.8425,199.6275,199.6929,6705.0
2017-03-22 13:30:00,213.53,213.78,213.33,213.66,9538.0,199.6929,199.9267,199.5059,199.8145,9538.0
2017-03-22 13:40:00,213.66,213.7,213.23,213.45,18513.0,199.8145,199.8519,199.4124,199.6181,18513.0
2017-03-22 13:50:00,213.42,213.42,213.1,213.19,16462.0,199.59,199.59,199.2908,199.3749,16462.0
2017-03-22 14:00:00,213.21,213.29,213.1,213.11,19712.0,199.3937,199.4685,199.2908,199.3001,19712.0
2017-03-22 14:10:00,213.09,213.38,213.09,213.11,23368.0,199.2814,199.5526,199.2814,199.3001,23368.0
2017-03-22 14:20:00,213.14,213.15,212.82,212.95,17824.0,199.3282,199.3375,199.0289,199.1505,17824.0
2017-03-22 14:30:00,212.97,213.31,212.85,213.31,12256.0,199.1692,199.4872,199.057,199.4872,12256.0
2017-03-22 14:40:00,213.33,213.63,213.16,213.55,16334.0,199.5059,199.7864,199.3469,199.7116,16334.0
2017-03-22 14:50:00,213.59,213.65,213.38,213.61,13423.0,199.749,199.8051,199.5526,199.7677,13423.0
2017-03-22 15:00:00,213.58,213.74,213.42,213.64,13938.0,199.7397,199.8893,199.59,199.7958,13938.0
2017-03-22 15:10:00,213.64,213.66,213.32,213.47,16808.0,199.7958,199.8145,199.4965,199.6368,16808.0
2017-03-22 15:20:00,213.53,213.86,213.51,213.54,15143.0,199.6929,200.0015,199.6742,199.7023,15143.0
2017-03-22 15:30:00,213.58,213.7,213.38,213.38,16810.0,199.7397,199.8519,199.5526,199.5526,16810.0
2017-03-22 15:40:00,213.4,213.62,213.09,213.15,36772.0,199.5713,199.7771,199.2814,199.3375,36772.0
2017-03-22 15:50:00,213.18,213.43,213.14,213.33,76977.0,199.3656,199.5994,199.3282,199.5059,76977.0
2017-03-23 09:30:00,213.33,213.35,212.36,213.05,10763.0,199.5059,199.5246,198.5987,199.244,10763.0
2017-03-23 09:40:00,212.92,212.92,212.29,212.34,9650.0,199.1224,199.1224,198.5333,198.58,9650.0
2017-03-23 09:50:00,212.2,212.58,212.07,212.17,10402.0,198.4491,198.8045,198.3275,198.421,10402.0
2017-03-23 10:00:00,212.28,213.31,212.27,213.11,16042.0,198.5239,199.4872,198.5146,199.3001,16042.0
2017-03-23 10:10:00,213.12,213.36,212.87,213.3,11800.0,199.3095,199.5339,199.0757,199.4778,11800.0
2017-03-23 10:20:00,213.36,213.69,213.2,213.38,8400.0,199.5339,199.8425,199.3843,199.5526,8400.0
2017-03-23 10:30:00,213.38,213.61,212.98,213.07,21912.0,199.5526,199.7677,199.1786,199.2627,21912.0
2017-03-23 10:40:00,213.08,213.48,212.73,213.4,24278.0,199.2721,199.6462,198.9448,199.5713,24278.0
2017-03-23 10:50:00,213.45,213.54,213.07,213.54,11299.0,199.6181,199.7023,199.2627,199.7023,11299.0
2017-03-23 11:00:00,213.48,213.6,213.1,213.42,12537.0,199.6462,199.7584,199.2908,199.59,12537.0
2017-03-23 11:10:00,213.42,213.84,213.29,213.72,7849.0,199.59,199.9828,199.4685,199.8706,7849.0
2017-03-23 11:20:00,213.72,213.76,213.47,213.48,15365.0,199.8706,199.908,199.6368,199.6462,15365.0
2017-03-23 11:30:00,213.47,213.53,213.2,213.38,5223.0,199.6368,199.6929,199.3843,199.5526,5223.0
2017-03-23 11:40:00,213.52,213.65,213.31,213.47,10314.0,199.6836,199.8051,199.4872,199.6368,10314.0
2017-03-23 11:50:00,213.56,213.68,213.46,213.64,8300.0,199.721,199.8332,199.6275,199.7958,8300.0
2017-03-23 12:00:00,213.65,213.81,213.4,213.5,9005.0,199.8051,199.9548,199.5713,199.6649,9005.0
2017-03-23 12:10:00,213.51,213.86,213.51,213.78,3300.0,199.6742,200.0015,199.6742,199.9267,3300.0
2017-03-23 12:20:00,213.81,213.81,213.0,213.29,10157.0,199.9548,199.9548,199.1973,199.4685,10157.0
2017-03-23 12:30:00,213.34,213.61,213.33,213.36,7900.0,199.5152,199.7677,199.5059,199.5339,7900.0
2017-03-23 12:40:00,213.35,213.39,212.99,213.01,4691.0,199.5246,199.562,199.1879,199.2066,4691.0
2017-03-23 12:50:00,213.01,213.21,212.89,213.12,5000.0,199.2066,199.3937,199.0944,199.3095,5000.0
2017-03-23 13:00:00,213.16,213.21,212.68,212.68,17204.0,199.3469,199.3937,198.898,198.898,17204.0
2017-03-23 13:10:00,212.69,212.87,212.53,212.77,8620.0,198.9073,199.0757,198.7577,198.9822,8620.0
2017-03-23 13:20:00,212.69,212.75,211.98,212.1,11448.0,198.9073,198.9635,198.2434,198.3556,11448.0
2017-03-23 13:30:00,212.06,212.12,211.87,212.0,13612.0,198.3182,198.3743,198.1405,198.2621,13612.0
2017-03-23 13:40:00,211.99,212.09,211.77,211.88,10800.0,198.2527,198.3462,198.047,198.1498,10800.0
2017-03-23 13:50:00,211.88,212.09,211.81,211.91,8760.0,198.1498,198.3462,198.0844,198.1779,8760.0
2017-03-23 14:00:00,211.94,211.95,211.58,211.65,11164.0,198.206,198.2153,197.8693,197.9347,11164.0
2017-03-23 14:10:00,211.64,211.86,211.57,211.6,18063.0,197.9254,198.1311,197.8599,197.888,18063.0
2017-03-23 14:20:00,211.6,211.7,211.18,211.4,10540.0,197.888,197.9815,197.4952,197.7009,10540.0
2017-03-23 14:30:00,211.4,211.6,211.26,211.46,24725.0,197.7009,197.888,197.57,197.7571,24725.0
2017-03-23 14:40:00,211.46,211.55,211.28,211.44,15903.0,197.7571,197.8412,197.5887,197.7384,15903.0
2017-03-23 14:50:00,211.47,211.49,211.01,211.01,18586.0,197.7664,197.7851,197.3362,197.3362,18586.0
2017-03-23 15:00:00,211.01,211.31,211.0,211.12,21081.0,197.3362,197.6168,197.3269,197.4391,21081.0
2017-03-23 15:10:00,211.17,211.22,210.6,210.62,17173.0,197.4858,197.5326,196.9528,196.9715,17173.0
2017-03-23 15:20:00,210.63,210.88,210.39,210.51,22249.0,196.9808,197.2146,196.7564,196.8686,22249.0
2017-03-23 15:30:00,210.51,210.59,209.56,209.98,79640.0,196.8686,196.9434,195.9802,196.373,79640.0
2017-03-23 15:40:00,210.01,210.17,209.42,210.09,105030.0,196.401,196.5506,195.8493,196.4758,105030.0
2017-03-23 15:50:00,210.02,210.42,209.67,209.96,225550.0,196.4104,196.7844,196.0831,196.3543,225550.0
2017-03-24 09:30:00,209.97,210.35,208.03,209.41,30857.0,196.3636,196.719,194.5493,195.8399,30857.0
2017-03-24 09:40:00,209.53,209.65,207.95,208.58,74429.0,195.9521,196.0643,194.4745,195.0637,74429.0
2017-03-24 09:50:00,208.41,208.68,206.21,206.24,108537.0,194.9047,195.1572,192.8473,192.8753,108537.0
2017-03-24 10:00:00,206.22,207.52,205.59,206.41,131951.0,192.8566,194.0724,192.2674,193.0343,131951.0
2017-03-24 10:10:00,206.52,206.6,204.51,204.92,108076.0,193.1372,193.212,191.2574,191.6409,108076.0
2017-03-24 10:20:00,205.01,205.8,204.76,205.73,97377.0,191.725,192.4638,191.4912,192.3984,97377.0
2017-03-24 10:30:00,205.79,207.04,205.66,206.75,146215.0,192.4545,193.6235,192.3329,193.3523,146215.0
2017-03-24 10:40:00,206.85,207.45,206.5,207.35,74214.0,193.4458,194.0069,193.1185,193.9134,74214.0
2017-03-24 10:50:00,207.35,207.4,206.59,206.69,36209.0,193.9134,193.9601,193.2026,193.2962,36209.0
2017-03-24 11:00:00,206.66,206.73,206.16,206.24,40481.0,193.2681,193.3336,192.8005,192.8753,40481.0
2017-03-24 11:10:00,206.29,206.97,206.23,206.52,31226.0,192.9221,193.558,192.866,193.1372,31226.0
2017-03-24 11:20:00,206.52,207.18,206.5,206.99,51012.0,193.1372,193.7544,193.1185,193.5767,51012.0
2017-03-24 11:30:00,207.0,207.5,206.96,207.28,44995.0,193.5861,194.0537,193.5487,193.8479,44995.0
2017-03-24 11:40:00,207.3,207.55,207.2,207.46,32348.0,193.8666,194.1004,193.7731,194.0163,32348.0
2017-03-24 11:50:00,207.46,207.77,207.32,207.42,28735.0,194.0163,194.3062,193.8853,193.9789,28735.0
2017-03-24 12:00:00,207.38,207.71,206.99,207.3,37676.0,193.9414,194.2501,193.5767,193.8666,37676.0
2017-03-24 12:10:00,207.35,207.44,206.7,207.14,88399.0,193.9134,193.9976,193.3055,193.717,88399.0
2017-03-24 12:20:00,207.06,207.33,206.67,207.15,74249.0,193.6422,193.8947,193.2775,193.7264,74249.0
2017-03-24 12:30:00,207.14,207.34,206.89,207.06,20899.0,193.717,193.904,193.4832,193.6422,20899.0
2017-03-24 12:40:00,207.16,207.35,206.55,207.23,53015.0,193.7357,193.9134,193.1652,193.8012,53015.0
2017-03-24 12:50:00,207.23,207.45,206.84,206.84,60376.0,193.8012,194.0069,193.4364,193.4364,60376.0
2017-03-24 13:00:00,206.95,207.02,206.32,206.4,69092.0,193.5393,193.6048,192.9501,193.025,69092.0
2017-03-24 13:10:00,206.36,206.6,206.19,206.23,48353.0,192.9875,193.212,192.8286,192.866,48353.0
2017-03-24 13:20:00,206.26,206.5,205.9,206.08,65090.0,192.894,193.1185,192.5574,192.7257,65090.0
2017-03-24 13:30:00,206.16,206.62,206.04,206.5,34494.0,192.8005,193.2307,192.6883,193.1185,34494.0
2017-03-24 13:40:00,206.5,207.01,206.0,206.41,82572.0,193.1185,193.5954,192.6509,193.0343,82572.0
2017-03-24 13:50:00,206.41,206.41,206.0,206.16,49167.0,193.0343,193.0343,192.6509,192.8005,49167.0
2017-03-24 14:00:00,206.12,206.28,205.44,205.44,67814.0,192.7631,192.9127,192.1272,192.1272,67814.0
2017-03-24 14:10:00,205.55,205.86,205.26,205.63,63067.0,192.23,192.5199,191.9588,192.3048,63067.0
2017-03-24 14:20:00,205.61,207.29,205.48,207.09,190482.0,192.2861,193.8573,192.1646,193.6702,190482.0
2017-03-24 14:30:00,207.08,207.21,206.43,206.79,87254.0,193.6609,193.7825,193.053,193.3897,87254.0
2017-03-24 14:40:00,206.74,207.93,206.74,207.92,47891.0,193.3429,194.4558,193.3429,194.4465,47891.0
2017-03-24 14:50:00,207.81,208.45,207.7,208.0,79332.0,194.3436,194.9421,194.2407,194.5213,79332.0
2017-03-24 15:00:00,207.99,208.15,206.91,207.8,59397.0,194.5119,194.6615,193.5019,194.3342,59397.0
2017-03-24 15:10:00,207.87,207.87,206.45,206.72,70158.0,194.3997,194.3997,193.0717,193.3242,70158.0
2017-03-24 15:20:00,206.74,207.3,206.74,206.8,65538.0,193.3429,193.8666,193.3429,193.399,65538.0
2017-03-24 15:30:00,206.89,207.97,206.41,207.83,73812.0,193.4832,194.4932,193.0343,194.3623,73812.0
2017-03-24 15:40:00,207.9,208.66,207.51,207.98,79731.0,194.4277,195.1385,194.063,194.5026,79731.0
2017-03-24 15:50:00,207.96,208.22,207.08,207.48,242493.0,194.4839,194.727,193.6609,194.035,242493.0
2017-03-27 09:30:00,205.72,206.6,205.66,206.15,40398.0,192.389,193.212,192.3329,192.7912,40398.0
2017-03-27 09:40:00,206.16,206.16,205.46,205.53,47248.0,192.8005,192.8005,192.1459,192.2113,47248.0
2017-03-27 09:50:00,205.55,205.67,205.04,205.61,42968.0,192.23,192.3423,191.7531,192.2861,42968.0
2017-03-27 10:00:00,205.69,205.77,204.93,205.13,48324.0,192.361,192.4358,191.6502,191.8372,48324.0
2017-03-27 10:10:00,205.16,205.45,204.95,205.0,32678.0,191.8653,192.1365,191.6689,191.7157,32678.0
2017-03-27 10:20:00,205.06,205.38,204.8,205.18,36912.0,191.7718,192.071,191.5286,191.884,36912.0
2017-03-27 10:30:00,205.18,205.33,204.69,204.69,35464.0,191.884,192.0243,191.4258,191.4258,35464.0
2017-03-27 10:40:00,204.7,205.17,204.5,205.01,36493.0,191.4351,191.8747,191.2481,191.725,36493.0
2017-03-27 10:50:00,205.03,205.43,204.98,205.43,19302.0,191.7437,192.1178,191.697,192.1178,19302.0
2017-03-27 11:00:00,205.45,205.45,204.76,204.83,25515.0,192.1365,192.1365,191.4912,191.5567,25515.0
2017-03-27 11:10:00,204.83,205.05,204.82,204.82,40798.0,191.5567,191.7624,191.5473,191.5473,40798.0
2017-03-27 11:20:00,204.85,204.9,204.49,204.8,29516.0,191.5754,191.6222,191.2387,191.5286,29516.0
2017-03-27 11:30:00,204.8,205.0,204.71,204.85,22173.0,191.5286,191.7157,191.4445,191.5754,22173.0
2017-03-27 11:40:00,204.85,204.93,204.73,204.86,21700.0,191.5754,191.6502,191.4632,191.5847,21700.0
2017-03-27 11:50:00,204.82,205.26,204.75,205.24,16524.0,191.5473,191.9588,191.4819,191.9401,16524.0
2017-03-27 12:00:00,205.31,205.45,205.19,205.34,20493.0,192.0056,192.1365,191.8934,192.0336,20493.0
2017-03-27 12:10:00,205.34,205.37,205.06,205.09,19514.0,192.0336,192.0617,191.7718,191.7998,19514.0
2017-03-27 12:20:00,205.09,205.18,204.92,204.98,17118.0,191.7998,191.884,191.6409,191.697,17118.0
2017-03-27 12:30:00,205.0,205.03,204.75,204.75,13168.0,191.7157,191.7437,191.4819,191.4819,13168.0
2017-03-27 12:40:00,204.77,205.0,204.77,204.98,16245.0,191.5006,191.7157,191.5006,191.697,16245.0
2017-03-27 12:50:00,204.99,205.17,204.94,205.0,13659.0,191.7063,191.8747,191.6596,191.7157,13659.0
2017-03-27 13:00:00,205.05,205.07,204.66,204.66,18153.0,191.7624,191.7811,191.3977,191.3977,18153.0
2017-03-27 13:10:00,204.66,204.66,203.96,204.0,27829.0,191.3977,191.3977,190.7431,190.7805,27829.0
2017-03-27 13:20:00,204.05,204.55,204.03,204.38,46296.0,190.8272,191.2948,190.8085,191.1359,46296.0
2017-03-27 13:30:00,204.47,204.5,204.11,204.11,14610.0,191.22,191.2481,190.8833,190.8833,14610.0
2017-03-27 13:40:00,204.12,204.22,204.0,204.14,26982.0,190.8927,190.9862,190.7805,190.9114,26982.0
2017-03-27 13:50:00,204.13,204.2,204.04,204.14,26674.0,190.9021,190.9675,190.8179,190.9114,26674.0
2017-03-27 14:00:00,204.14,204.33,204.04,204.14,44284.0,190.9114,191.0891,190.8179,190.9114,44284.0
2017-03-27 14:10:00,204.12,204.14,203.82,203.85,26056.0,190.8927,190.9114,190.6121,190.6402,26056.0
2017-03-27 14:20:00,203.85,204.13,203.81,204.09,25223.0,190.6402,190.9021,190.6028,190.8646,25223.0
2017-03-27 14:30:00,204.05,204.23,203.99,204.17,65309.0,190.8272,190.9956,190.7711,190.9395,65309.0
2017-03-27 14:40:00,204.17,204.34,204.05,204.28,53688.0,190.9395,191.0984,190.8272,191.0423,53688.0
2017-03-27 14:50:00,204.29,204.42,204.19,204.32,54807.0,191.0517,191.1733,190.9582,191.0797,54807.0
2017-03-27 15:00:00,204.28,204.34,203.97,204.1,39616.0,191.0423,191.0984,190.7524,190.874,39616.0
2017-03-27 15:10:00,204.08,204.16,203.97,204.02,34531.0,190.8553,190.9301,190.7524,190.7992,34531.0
2017-03-27 15:20:00,204.03,204.22,203.93,204.0,47435.0,190.8085,190.9862,190.715,190.7805,47435.0
2017-03-27 15:30:00,204.01,204.05,203.87,203.97,67869.0,190.7898,190.8272,190.6589,190.7524,67869.0
2017-03-27 15:40:00,203.96,204.03,203.81,203.87,91463.0,190.7431,190.8085,190.6028,190.6589,91463.0
2017-03-27 15:50:00,203.9,204.03,203.48,203.48,240713.0,190.687,190.8085,190.2942,190.2942,240713.0
2017-03-28 09:30:00,203.48,205.75,203.48,205.62,63228.0,190.2942,192.4171,190.2942,192.2955,63228.0
2017-03-28 09:40:00,205.75,206.33,205.35,205.41,22815.0,192.4171,192.9595,192.043,192.0991,22815.0
2017-03-28 09:50:00,205.41,205.41,204.54,204.54,21404.0,192.0991,192.0991,191.2855,191.2855,21404.0
2017-03-28 10:00:00,204.52,205.38,204.49,205.33,22378.0,191.2668,192.071,191.2387,192.0243,22378.0
2017-03-28 10:10:00,205.32,205.41,205.03,205.13,23296.0,192.0149,192.0991,191.7437,191.8372,23296.0
2017-03-28 10:20:00,205.19,205.23,203.97,204.07,22077.0,191.8934,191.9308,190.7524,190.8459,22077.0
2017-03-28 10:30:00,204.12,204.36,203.91,204.05,13130.0,190.8927,191.1171,190.6963,190.8272,13130.0
2017-03-28 10:40:00,204.05,204.43,203.8,204.23,34008.0,190.8272,191.1826,190.5934,190.9956,34008.0
2017-03-28 10:50:00,204.23,204.39,203.84,204.39,21117.0,190.9956,191.1452,190.6308,191.1452,21117.0
2017-03-28 11:00:00,204.39,204.5,204.19,204.43,14900.0,191.1452,191.2481,190.9582,191.1826,14900.0
2017-03-28 11:10:00,204.43,204.59,204.37,204.44,13889.0,191.1826,191.3322,191.1265,191.192,13889.0
2017-03-28 11:20:00,204.47,204.47,204.1,204.26,19226.0,191.22,191.22,190.874,191.0236,19226.0
2017-03-28 11:30:00,204.24,204.3,203.88,203.9,19750.0,191.0049,191.061,190.6683,190.687,19750.0
2017-03-28 11:40:00,203.91,204.31,203.85,204.29,15316.0,190.6963,191.0704,190.6402,191.0517,15316.0
2017-03-28 11:50:00,204.25,204.81,204.24,204.78,74707.0,191.0143,191.538,191.0049,191.5099,74707.0
2017-03-28 12:00:00,204.84,205.49,204.74,205.09,28573.0,191.566,192.1739,191.4725,191.7998,28573.0
2017-03-28 12:10:00,205.14,205.14,204.5,204.58,13206.0,191.8466,191.8466,191.2481,191.3229,13206.0
2017-03-28 12:20:00,204.6,204.95,204.55,204.95,14702.0,191.3416,191.6689,191.2948,191.6689,14702.0
2017-03-28 12:30:00,204.99,205.4,204.91,205.36,35141.0,191.7063,192.0898,191.6315,192.0523,35141.0
2017-03-28 12:40:00,205.26,205.26,205.0,205.08,24049.0,191.9588,191.9588,191.7157,191.7905,24049.0
2017-03-28 12:50:00,205.06,205.46,205.05,205.45,14537.0,191.7718,192.1459,191.7624,192.1365,14537.0
2017-03-28 13:00:00,205.5,205.93,205.5,205.8,21061.0,192.1833,192.5854,192.1833,192.4638,21061.0
2017-03-28 13:10:00,205.88,206.3,205.85,206.21,14595.0,192.5386,192.9314,192.5106,192.8473,14595.0
2017-03-28 13:20:00,206.21,206.29,206.12,206.12,10096.0,192.8473,192.9221,192.7631,192.7631,10096.0
2017-03-28 13:30:00,206.12,206.12,205.81,205.93,10100.0,192.7631,192.7631,192.4732,192.5854,10100.0
2017-03-28 13:40:00,205.94,206.52,205.94,206.37,39483.0,192.5948,193.1372,192.5948,192.9969,39483.0
2017-03-28 13:50:00,206.37,206.42,206.18,206.38,9485.0,192.9969,193.0437,192.8192,193.0062,9485.0
2017-03-28 14:00:00,206.37,206.42,206.06,206.4,10787.0,192.9969,193.0437,192.707,193.025,10787.0
2017-03-28 14:10:00,206.43,207.0,206.39,206.97,24172.0,193.053,193.5861,193.0156,193.558,24172.0
2017-03-28 14:20:00,207.02,207.29,206.96,207.03,16661.0,193.6048,193.8573,193.5487,193.6141,16661.0
2017-03-28 14:30:00,207.03,207.18,206.67,207.18,19696.0,193.6141,193.7544,193.2775,193.7544,19696.0
2017-03-28 14:40:00,207.11,207.4,207.04,207.21,12776.0,193.6889,193.9601,193.6235,193.7825,12776.0
2017-03-28 14:50:00,207.25,207.35,206.98,206.98,14243.0,193.8199,193.9134,193.5674,193.5674,14243.0
2017-03-28 15:00:00,206.98,207.27,206.96,206.96,18927.0,193.5674,193.8386,193.5487,193.5487,18927.0
2017-03-28 15:10:00,206.92,206.99,206.63,206.7,16959.0,193.5113,193.5767,193.24,193.3055,16959.0
2017-03-28 15:20:00,206.66,206.9,206.5,206.87,18801.0,193.2681,193.4926,193.1185,193.4645,18801.0
2017-03-28 15:30:00,206.86,207.31,206.73,207.29,44175.0,193.4551,193.876,193.3336,193.8573,44175.0
2017-03-28 15:40:00,207.31,207.31,206.73,206.75,39252.0,193.876,193.876,193.3336,193.3523,39252.0
2017-03-28 15:50:00,206.75,206.88,206.44,206.59,94961.0,193.3523,193.4738,193.0624,193.2026,94961.0
2017-03-29 09:30:00,205.87,206.14,204.98,205.08,12270.0,192.9031,193.1561,192.0691,192.1628,12270.0
2017-03-29 09:40:00,205.08,206.01,205.08,205.59,15795.0,192.1628,193.0343,192.1628,192.6407,15795.0
2017-03-29 09:50:00,205.59,205.93,205.43,205.81,11531.0,192.6407,192.9593,192.4908,192.8469,11531.0
2017-03-29 10:00:00,205.82,206.35,205.7,206.13,11306.0,192.8562,193.3529,192.7438,193.1467,11306.0
2017-03-29 10:10:00,206.13,206.17,205.74,206.09,24292.0,193.1467,193.1842,192.7813,193.1092,24292.0
2017-03-29 10:20:00,206.06,206.06,205.39,205.51,17965.0,193.0811,193.0811,192.4533,192.5658,17965.0
2017-03-29 10:30:00,205.46,205.99,205.44,205.94,11691.0,192.5189,193.0155,192.5002,192.9687,11691.0
2017-03-29 10:40:00,205.94,205.97,205.56,205.82,11340.0,192.9687,192.9968,192.6126,192.8562,11340.0
2017-03-29 10:50:00,205.79,205.85,205.54,205.76,26182.0,192.8281,192.8843,192.5939,192.8,26182.0
2017-03-29 11:00:00,205.86,205.87,205.55,205.79,9776.0,192.8937,192.9031,192.6032,192.8281,9776.0
2017-03-29 11:10:00,205.79,205.97,205.57,205.65,7202.0,192.8281,192.9968,192.622,192.6969,7202.0
2017-03-29 11:20:00,205.67,205.71,205.37,205.46,8702.0,192.7157,192.7532,192.4346,192.5189,8702.0
2017-03-29 11:30:00,205.46,205.69,205.34,205.48,10468.0,192.5189,192.7344,192.4065,192.5376,10468.0
2017-03-29 11:40:00,205.4,205.68,205.31,205.34,13884.0,192.4627,192.7251,192.3784,192.4065,13884.0
2017-03-29 11:50:00,205.34,205.34,205.09,205.31,9190.0,192.4065,192.4065,192.1722,192.3784,9190.0
2017-03-29 12:00:00,205.41,205.41,205.3,205.31,5201.0,192.4721,192.4721,192.369,192.3784,5201.0
2017-03-29 12:10:00,205.31,205.41,205.22,205.31,13300.0,192.3784,192.4721,192.294,192.3784,13300.0
2017-03-29 12:20:00,205.33,205.44,205.32,205.34,6803.0,192.3971,192.5002,192.3877,192.4065,6803.0
2017-03-29 12:30:00,205.34,205.38,205.25,205.29,8705.0,192.4065,192.4439,192.3221,192.3596,8705.0
2017-03-29 12:40:00,205.25,205.57,205.18,205.48,18336.0,192.3221,192.622,192.2565,192.5376,18336.0
2017-03-29 12:50:00,205.47,205.51,205.22,205.42,34859.0,192.5283,192.5658,192.294,192.4814,34859.0
2017-03-29 13:00:00,205.41,205.67,205.41,205.52,13737.0,192.4721,192.7157,192.4721,192.5751,13737.0
2017-03-29 13:10:00,205.51,205.77,205.51,205.71,15405.0,192.5658,192.8094,192.5658,192.7532,15405.0
2017-03-29 13:20:00,205.71,205.82,205.58,205.76,6705.0,192.7532,192.8562,192.6314,192.8,6705.0
2017-03-29 13:30:00,205.76,206.09,205.62,206.02,22015.0,192.8,193.1092,192.6688,193.0436,22015.0
2017-03-29 13:40:00,206.08,206.46,206.07,206.33,19958.0,193.0999,193.4559,193.0905,193.3341,19958.0
2017-03-29 13:50:00,206.29,206.48,206.23,206.28,10314.0,193.2966,193.4747,193.2404,193.2873,10314.0
2017-03-29 14:00:00,206.28,206.29,205.95,205.96,10303.0,193.2873,193.2966,192.978,192.9874,10303.0
2017-03-29 14:10:00,206.01,206.36,205.95,206.29,15760.0,193.0343,193.3622,192.978,193.2966,15760.0
2017-03-29 14:20:00,206.24,206.78,206.21,206.75,21166.0,193.2498,193.7558,193.2217,193.7277,21166.0
2017-03-29 14:30:00,206.68,206.97,206.68,206.86,14691.0,193.6621,193.9338,193.6621,193.8307,14691.0
2017-03-29 14:40:00,206.85,206.94,206.65,206.94,10694.0,193.8214,193.9057,193.634,193.9057,10694.0
2017-03-29 14:50:00,206.95,207.3,206.91,206.95,22962.0,193.9151,194.243,193.8776,193.9151,22962.0
2017-03-29 15:00:00,206.96,206.96,206.64,206.82,11113.0,193.9244,193.9244,193.6246,193.7932,11113.0
2017-03-29 15:10:00,206.86,206.86,206.38,206.4,23769.0,193.8307,193.8307,193.381,193.3997,23769.0
2017-03-29 15:20:00,206.49,206.81,206.4,206.81,23058.0,193.484,193.7839,193.3997,193.7839,23058.0
2017-03-29 15:30:00,206.81,207.74,206.75,207.52,50383.0,193.7839,194.6553,193.7277,194.4492,50383.0
2017-03-29 15:40:00,207.5,207.5,206.74,206.96,39410.0,194.4304,194.4304,193.7183,193.9244,39410.0
2017-03-29 15:50:00,206.94,206.94,206.0,206.05,214681.0,193.9057,193.9057,193.0249,193.0717,214681.0
2017-03-30 09:30:00,206.0,206.62,205.62,206.25,18343.0,193.0249,193.6058,192.6688,193.2592,18343.0
2017-03-30 09:40:00,206.26,206.7,206.1,206.5,20148.0,193.2685,193.6808,193.1186,193.4934,20148.0
2017-03-30 09:50:00,206.58,207.51,206.36,207.48,44073.0,193.5684,194.4398,193.3622,194.4117,44073.0
2017-03-30 10:00:00,207.48,208.21,207.48,207.88,20435.0,194.4117,195.0957,194.4117,194.7865,20435.0
2017-03-30 10:10:00,207.88,207.88,207.5,207.73,18695.0,194.7865,194.7865,194.4304,194.6459,18695.0
2017-03-30 10:20:00,207.74,207.82,207.48,207.79,28241.0,194.6553,194.7303,194.4117,194.7022,28241.0
2017-03-30 10:30:00,207.88,207.94,207.75,207.91,24445.0,194.7865,194.8427,194.6647,194.8146,24445.0
2017-03-30 10:40:00,207.84,207.89,207.08,207.08,12387.0,194.749,194.7959,194.0369,194.0369,12387.0
2017-03-30 10:50:00,207.08,207.52,206.85,207.17,16550.0,194.0369,194.4492,193.8214,194.1212,16550.0
2017-03-30 11:00:00,207.14,207.2,207.06,207.12,15722.0,194.0931,194.1493,194.0181,194.0744,15722.0
2017-03-30 11:10:00,207.2,207.56,207.2,207.22,10702.0,194.1493,194.4866,194.1493,194.1681,10702.0
2017-03-30 11:20:00,207.32,207.46,207.15,207.38,11856.0,194.2618,194.3929,194.1025,194.318,11856.0
2017-03-30 11:30:00,207.38,207.69,207.36,207.59,10995.0,194.318,194.6085,194.2992,194.5147,10995.0
2017-03-30 11:40:00,207.59,207.62,207.05,207.15,22132.0,194.5147,194.5429,194.0088,194.1025,22132.0
2017-03-30 11:50:00,207.15,207.39,207.03,207.19,8240.0,194.1025,194.3273,193.99,194.1399,8240.0
2017-03-30 12:00:00,207.19,207.34,207.08,207.2,13126.0,194.1399,194.2805,194.0369,194.1493,13126.0
2017-03-30 12:10:00,207.18,207.64,207.13,207.33,16261.0,194.1306,194.5616,194.0837,194.2711,16261.0
2017-03-30 12:20:00,207.4,207.47,207.1,207.39,8264.0,194.3367,194.4023,194.0556,194.3273,8264.0
2017-03-30 12:30:00,207.39,207.44,207.15,207.39,17848.0,194.3273,194.3742,194.1025,194.3273,17848.0
2017-03-30 12:40:00,207.35,207.44,207.24,207.26,13056.0,194.2899,194.3742,194.1868,194.2055,13056.0
2017-03-30 12:50:00,207.27,207.29,207.11,207.24,14428.0,194.2149,194.2336,194.065,194.1868,14428.0
2017-03-30 13:00:00,207.26,207.34,207.14,207.34,9304.0,194.2055,194.2805,194.0931,194.2805,9304.0
2017-03-30 13:10:00,207.36,207.9,207.35,207.76,7235.0,194.2992,194.8052,194.2899,194.674,7235.0
2017-03-30 13:20:00,207.75,207.89,207.61,207.61,8713.0,194.6647,194.7959,194.5335,194.5335,8713.0
2017-03-30 13:30:00,207.68,207.91,207.64,207.84,10632.0,194.5991,194.8146,194.5616,194.749,10632.0
2017-03-30 13:40:00,207.88,207.88,207.69,207.7,7300.0,194.7865,194.7865,194.6085,194.6178,7300.0
2017-03-30 13:50:00,207.68,207.68,207.37,207.37,9118.0,194.5991,194.5991,194.3086,194.3086,9118.0
2017-03-30 14:00:00,207.27,207.39,207.19,207.39,9728.0,194.2149,194.3273,194.1399,194.3273,9728.0
2017-03-30 14:10:00,207.39,207.55,207.32,207.49,9204.0,194.3273,194.4773,194.2618,194.421,9204.0
2017-03-30 14:20:00,207.49,207.49,207.08,207.17,11057.0,194.421,194.421,194.0369,194.1212,11057.0
2017-03-30 14:30:00,207.17,207.61,207.17,207.58,9470.0,194.1212,194.5335,194.1212,194.5054,9470.0
2017-03-30 14:40:00,207.57,207.57,207.19,207.35,9780.0,194.496,194.496,194.1399,194.2899,9780.0
2017-03-30 14:50:00,207.35,207.42,206.87,207.1,15132.0,194.2899,194.3555,193.8401,194.0556,15132.0
2017-03-30 15:00:00,207.12,207.3,206.85,206.87,12792.0,194.0744,194.243,193.8214,193.8401,12792.0
2017-03-30 15:10:00,206.87,207.11,206.87,206.98,11577.0,193.8401,194.065,193.8401,193.9432,11577.0
2017-03-30 15:20:00,206.86,207.05,206.8,206.83,11450.0,193.8307,194.0088,193.7745,193.8026,11450.0
2017-03-30 15:30:00,206.83,207.07,206.75,207.07,21222.0,193.8026,194.0275,193.7277,194.0275,21222.0
2017-03-30 15:40:00,207.09,207.18,206.68,206.74,24643.0,194.0462,194.1306,193.6621,193.7183,24643.0
2017-03-30 15:50:00,206.74,206.97,206.43,206.87,54343.0,193.7183,193.9338,193.4278,193.8401,54343.0
2017-03-31 09:30:00,206.42,206.52,205.19,206.4,20347.0,193.4184,193.5121,192.2659,193.3997,20347.0
2017-03-31 09:40:00,206.39,206.77,206.18,206.73,18019.0,193.3903,193.7464,193.1936,193.7089,18019.0
2017-03-31 09:50:00,206.83,207.55,206.83,207.55,19694.0,193.8026,194.4773,193.8026,194.4773,19694.0
2017-03-31 10:00:00,207.55,207.61,206.75,206.81,21309.0,194.4773,194.5335,193.7277,193.7839,21309.0
2017-03-31 10:10:00,206.87,206.87,206.37,206.37,16938.0,193.8401,193.8401,193.3716,193.3716,16938.0
2017-03-31 10:20:00,206.37,206.47,206.15,206.15,16013.0,193.3716,193.4653,193.1654,193.1654,16013.0
2017-03-31 10:30:00,206.08,207.09,206.08,206.96,12563.0,193.0999,194.0462,193.0999,193.9244,12563.0
2017-03-31 10:40:00,206.88,207.03,206.71,206.94,15536.0,193.8495,193.99,193.6902,193.9057,15536.0
2017-03-31 10:50:00,206.94,207.05,206.68,206.88,14613.0,193.9057,194.0088,193.6621,193.8495,14613.0
2017-03-31 11:00:00,206.7,207.55,206.7,207.35,11203.0,193.6808,194.4773,193.6808,194.2899,11203.0
2017-03-31 11:10:00,207.35,207.37,207.08,207.17,10962.0,194.2899,194.3086,194.0369,194.1212,10962.0
2017-03-31 11:20:00,207.17,207.32,206.86,206.86,11047.0,194.1212,194.2618,193.8307,193.8307,11047.0
2017-03-31 11:30:00,206.86,207.04,206.69,206.84,11787.0,193.8307,193.9994,193.6714,193.812,11787.0
2017-03-31 11:40:00,206.84,206.84,206.55,206.68,11846.0,193.812,193.812,193.5403,193.6621,11846.0
2017-03-31 11:50:00,206.68,206.88,206.56,206.78,7700.0,193.6621,193.8495,193.5496,193.7558,7700.0
2017-03-31 12:00:00,206.84,206.91,206.61,206.79,23575.0,193.812,193.8776,193.5965,193.7651,23575.0
2017-03-31 12:10:00,206.93,206.93,206.5,206.61,9936.0,193.8963,193.8963,193.4934,193.5965,9936.0
2017-03-31 12:20:00,206.66,207.01,206.55,207.01,9767.0,193.6433,193.9713,193.5403,193.9713,9767.0
2017-03-31 12:30:00,207.02,207.16,206.85,206.85,6738.0,193.9807,194.1118,193.8214,193.8214,6738.0
2017-03-31 12:40:00,206.92,207.12,206.92,207.07,6398.0,193.8869,194.0744,193.8869,194.0275,6398.0
2017-03-31 12:50:00,207.13,207.19,206.85,206.87,16995.0,194.0837,194.1399,193.8214,193.8401,16995.0
2017-03-31 13:00:00,206.85,207.11,206.74,207.0,8149.0,193.8214,194.065,193.7183,193.9619,8149.0
2017-03-31 13:10:00,207.06,207.11,206.5,206.71,40045.0,194.0181,194.065,193.4934,193.6902,40045.0
2017-03-31 13:20:00,206.71,206.84,206.19,206.34,14720.0,193.6902,193.812,193.2029,193.3435,14720.0
2017-03-31 13:30:00,206.35,206.72,206.35,206.52,16681.0,193.3529,193.6995,193.3529,193.5121,16681.0
2017-03-31 13:40:00,206.51,206.71,206.26,206.64,12371.0,193.5028,193.6902,193.2685,193.6246,12371.0
2017-03-31 13:50:00,206.57,206.67,206.22,206.65,9822.0,193.559,193.6527,193.231,193.634,9822.0
2017-03-31 14:00:00,206.63,206.69,206.49,206.6,9546.0,193.6152,193.6714,193.484,193.5871,9546.0
2017-03-31 14:10:00,206.59,206.6,205.91,206.11,8534.0,193.5777,193.5871,192.9406,193.128,8534.0
2017-03-31 14:20:00,206.11,206.11,205.96,206.07,10204.0,193.128,193.128,192.9874,193.0905,10204.0
2017-03-31 14:30:00,206.02,206.58,206.01,206.51,13226.0,193.0436,193.5684,193.0343,193.5028,13226.0
2017-03-31 14:40:00,206.51,206.67,206.48,206.59,17259.0,193.5028,193.6527,193.4747,193.5777,17259.0
2017-03-31 14:50:00,206.6,206.7,206.53,206.7,20045.0,193.5871,193.6808,193.5215,193.6808,20045.0
2017-03-31 15:00:00,206.73,206.94,206.73,206.91,16849.0,193.7089,193.9057,193.7089,193.8776,16849.0
2017-03-31 15:10:00,206.91,206.95,206.73,206.95,17151.0,193.8776,193.9151,193.7089,193.9151,17151.0
2017-03-31 15:20:00,206.94,207.06,206.89,206.98,17048.0,193.9057,194.0181,193.8588,193.9432,17048.0
2017-03-31 15:30:00,206.95,207.19,206.87,207.14,55598.0,193.9151,194.1399,193.8401,194.0931,55598.0
2017-03-31 15:40:00,207.13,207.65,206.63,206.8,60714.0,194.0837,194.571,193.6152,193.7745,60714.0
2017-03-31 15:50:00,206.77,206.79,206.09,206.15,158095.0,193.7464,193.7651,193.1092,193.1654,158095.0
2017-04-03 09:30:00,206.68,208.39,206.68,208.25,26389.0,193.6621,195.2644,193.6621,195.1332,26389.0
2017-04-03 09:40:00,208.24,209.57,207.97,209.25,37632.0,195.1238,196.37,194.8708,196.0702,37632.0
2017-04-03 09:50:00,209.24,210.17,209.18,209.93,33839.0,196.0608,196.9322,196.0046,196.7074,33839.0
2017-04-03 10:00:00,209.84,210.25,209.5,210.17,35013.0,196.623,197.0072,196.3044,196.9322,35013.0
2017-04-03 10:10:00,210.19,210.19,209.36,210.08,18501.0,196.951,196.951,196.1733,196.8479,18501.0
2017-04-03 10:20:00,210.08,211.34,210.08,211.18,26685.0,196.8479,198.0286,196.8479,197.8786,26685.0
2017-04-03 10:30:00,211.25,211.97,211.0,211.22,101037.0,197.9442,198.6189,197.71,197.9161,101037.0
2017-04-03 10:40:00,211.19,211.55,211.19,211.2,13229.0,197.888,198.2253,197.888,197.8974,13229.0
2017-04-03 10:50:00,211.24,211.24,210.15,210.31,41163.0,197.9349,197.9349,196.9135,197.0634,41163.0
2017-04-03 11:00:00,210.3,210.36,209.75,209.8,17676.0,197.0541,197.1103,196.5387,196.5856,17676.0
2017-04-03 11:10:00,209.8,209.98,209.26,209.95,16877.0,196.5856,196.7542,196.0796,196.7261,16877.0
2017-04-03 11:20:00,209.94,210.44,209.24,209.38,10713.0,196.7167,197.1852,196.0608,196.192,10713.0
2017-04-03 11:30:00,209.42,209.75,209.3,209.38,16336.0,196.2295,196.5387,196.117,196.192,16336.0
2017-04-03 11:40:00,209.34,209.59,209.05,209.09,19893.0,196.1545,196.3888,195.8828,195.9203,19893.0
2017-04-03 11:50:00,209.18,209.81,208.88,209.7,22457.0,196.0046,196.5949,195.7235,196.4918,22457.0
2017-04-03 12:00:00,209.69,209.69,209.04,209.18,11100.0,196.4825,196.4825,195.8734,196.0046,11100.0
2017-04-03 12:10:00,209.21,209.3,208.82,208.83,11214.0,196.0327,196.117,195.6673,195.6766,11214.0
2017-04-03 12:20:00,208.83,209.07,208.75,208.99,13049.0,195.6766,195.9015,195.6017,195.8266,13049.0
2017-04-03 12:30:00,208.97,208.97,208.65,208.66,6661.0,195.8078,195.8078,195.508,195.5174,6661.0
2017-04-03 12:40:00,208.63,208.65,208.44,208.5,20416.0,195.4892,195.508,195.3112,195.3674,20416.0
2017-04-03 12:50:00,208.48,208.8,208.39,208.68,24020.0,195.3487,195.6485,195.2644,195.5361,24020.0
2017-04-03 13:00:00,208.63,208.81,208.37,208.48,23295.0,195.4892,195.6579,195.2456,195.3487,23295.0
2017-04-03 13:10:00,208.48,208.62,208.42,208.57,16164.0,195.3487,195.4799,195.2925,195.433,16164.0
2017-04-03 13:20:00,208.57,208.57,208.17,208.39,12138.0,195.433,195.433,195.0582,195.2644,12138.0
2017-04-03 13:30:00,208.49,208.58,208.27,208.45,12085.0,195.3581,195.4424,195.1519,195.3206,12085.0
2017-04-03 13:40:00,208.45,208.71,208.38,208.54,11118.0,195.3206,195.5642,195.255,195.4049,11118.0
2017-04-03 13:50:00,208.52,208.65,208.43,208.57,8365.0,195.3862,195.508,195.3018,195.433,8365.0
2017-04-03 14:00:00,208.58,208.77,208.36,208.36,30966.0,195.4424,195.6204,195.2363,195.2363,30966.0
2017-04-03 14:10:00,208.47,208.58,208.33,208.41,23944.0,195.3393,195.4424,195.2081,195.2831,23944.0
2017-04-03 14:20:00,208.38,208.54,208.25,208.36,28912.0,195.255,195.4049,195.1332,195.2363,28912.0
2017-04-03 14:30:00,208.28,208.6,208.27,208.54,40336.0,195.1613,195.4611,195.1519,195.4049,40336.0
2017-04-03 14:40:00,208.53,209.05,208.47,209.0,24678.0,195.3955,195.8828,195.3393,195.8359,24678.0
2017-04-03 14:50:00,208.99,209.11,208.82,209.03,17543.0,195.8266,195.939,195.6673,195.864,17543.0
2017-04-03 15:00:00,209.03,209.15,208.79,209.01,35972.0,195.864,195.9765,195.6392,195.8453,35972.0
2017-04-03 15:10:00,209.0,209.69,208.95,209.52,37732.0,195.8359,196.4825,195.7891,196.3232,37732.0
2017-04-03 15:20:00,209.51,209.55,209.28,209.51,34442.0,196.3138,196.3513,196.0983,196.3138,34442.0
2017-04-03 15:30:00,209.49,209.83,209.35,209.74,43385.0,196.2951,196.6137,196.1639,196.5293,43385.0
2017-04-03 15:40:00,209.78,209.97,209.71,209.83,37771.0,196.5668,196.7448,196.5012,196.6137,37771.0
2017-04-03 15:50:00,209.86,209.86,209.35,209.66,153311.0,196.6418,196.6418,196.1639,196.4544,153311.0
2017-04-04 09:30:00,210.28,213.14,210.0,212.07,70861.0,197.0353,199.7152,196.773,198.7126,70861.0
2017-04-04 09:40:00,212.09,213.08,211.78,212.62,60677.0,198.7313,199.659,198.4408,199.2279,60677.0
2017-04-04 09:50:00,212.68,212.82,211.45,211.45,97006.0,199.2842,199.4153,198.1316,198.1316,97006.0
2017-04-04 10:00:00,211.47,211.51,210.1,210.29,44970.0,198.1504,198.1878,196.8667,197.0447,44970.0
2017-04-04 10:10:00,210.29,210.43,209.79,209.81,35124.0,197.0447,197.1759,196.5762,196.5949,35124.0
2017-04-04 10:20:00,209.91,210.36,209.81,210.16,30055.0,196.6886,197.1103,196.5949,196.9229,30055.0
2017-04-04 10:30:00,210.15,210.43,210.06,210.24,19455.0,196.9135,197.1759,196.8292,196.9978,19455.0
2017-04-04 10:40:00,210.3,210.59,210.16,210.34,29728.0,197.0541,197.3258,196.9229,197.0915,29728.0
2017-04-04 10:50:00,210.36,210.59,210.33,210.5,15035.0,197.1103,197.3258,197.0822,197.2415,15035.0
2017-04-04 11:00:00,210.45,211.2,210.35,210.47,32001.0,197.1946,197.8974,197.1009,197.2133,32001.0
2017-04-04 11:10:00,210.53,210.63,210.43,210.55,14686.0,197.2696,197.3633,197.1759,197.2883,14686.0
2017-04-04 11:20:00,210.57,210.62,210.47,210.56,17809.0,197.3071,197.3539,197.2133,197.2977,17809.0
2017-04-04 11:30:00,210.58,210.71,210.49,210.62,14527.0,197.3164,197.4382,197.2321,197.3539,14527.0
2017-04-04 11:40:00,210.65,211.21,210.48,211.07,25092.0,197.382,197.9067,197.2227,197.7756,25092.0
2017-04-04 11:50:00,211.25,211.27,210.85,210.99,18937.0,197.9442,197.963,197.5694,197.7006,18937.0
2017-04-04 12:00:00,211.0,211.08,210.86,211.0,24227.0,197.71,197.7849,197.5788,197.71,24227.0
2017-04-04 12:10:00,210.93,211.05,210.77,210.8,17557.0,197.6444,197.7568,197.4945,197.5226,17557.0
2017-04-04 12:20:00,210.81,210.82,210.46,210.49,12900.0,197.5319,197.5413,197.204,197.2321,12900.0
2017-04-04 12:30:00,210.53,210.67,210.5,210.66,17566.0,197.2696,197.4008,197.2415,197.3914,17566.0
2017-04-04 12:40:00,210.66,210.69,210.46,210.56,18986.0,197.3914,197.4195,197.204,197.2977,18986.0
2017-04-04 12:50:00,210.56,210.62,210.42,210.53,30337.0,197.2977,197.3539,197.1665,197.2696,30337.0
2017-04-04 13:00:00,210.51,210.57,210.29,210.29,31228.0,197.2508,197.3071,197.0447,197.0447,31228.0
2017-04-04 13:10:00,210.31,210.4,210.14,210.26,22760.0,197.0634,197.1478,196.9041,197.0166,22760.0
2017-04-04 13:20:00,210.26,210.62,210.25,210.35,19180.0,197.0166,197.3539,197.0072,197.1009,19180.0
2017-04-04 13:30:00,210.35,210.49,210.1,210.33,22874.0,197.1009,197.2321,196.8667,197.0822,22874.0
2017-04-04 13:40:00,210.34,210.58,210.33,210.52,21759.0,197.0915,197.3164,197.0822,197.2602,21759.0
2017-04-04 13:50:00,210.52,210.65,210.46,210.49,13811.0,197.2602,197.382,197.204,197.2321,13811.0
2017-04-04 14:00:00,210.49,210.61,210.42,210.49,21819.0,197.2321,197.3445,197.1665,197.2321,21819.0
2017-04-04 14:10:00,210.46,210.68,210.43,210.61,17752.0,197.204,197.4101,197.1759,197.3445,17752.0
2017-04-04 14:20:00,210.66,210.66,210.43,210.54,21966.0,197.3914,197.3914,197.1759,197.2789,21966.0
2017-04-04 14:30:00,210.54,210.57,210.41,210.51,29058.0,197.2789,197.3071,197.1571,197.2508,29058.0
2017-04-04 14:40:00,210.5,210.64,210.25,210.36,30208.0,197.2415,197.3726,197.0072,197.1103,30208.0
2017-04-04 14:50:00,210.37,210.45,210.22,210.27,23565.0,197.1196,197.1946,196.9791,197.0259,23565.0
2017-04-04 15:00:00,210.27,210.5,210.19,210.46,22977.0,197.0259,197.2415,196.951,197.204,22977.0
2017-04-04 15:10:00,210.46,210.52,210.09,210.09,15743.0,197.204,197.2602,196.8573,196.8573,15743.0
2017-04-04 15:20:00,210.09,210.13,209.84,210.13,20767.0,196.8573,196.8948,196.623,196.8948,20767.0
2017-04-04 15:30:00,210.14,210.57,210.13,210.56,50481.0,196.9041,197.3071,196.8948,197.2977,50481.0
2017-04-04 15:40:00,210.52,210.74,210.29,210.67,79424.0,197.2602,197.4663,197.0447,197.4008,79424.0
2017-04-04 15:50:00,210.69,211.13,210.6,211.01,206055.0,197.4195,197.8318,197.3352,197.7193,206055.0
2017-04-05 09:30:00,211.18,211.69,211.08,211.45,15961.0,197.8786,198.3565,197.7849,198.1316,15961.0
2017-04-05 09:40:00,211.45,211.98,211.44,211.81,12042.0,198.1316,198.6282,198.1223,198.4689,12042.0
2017-04-05 09:50:00,211.81,211.97,211.27,211.69,24209.0,198.4689,198.6189,197.963,198.3565,24209.0
2017-04-05 10:00:00,211.56,211.95,211.5,211.66,11145.0,198.2347,198.6001,198.1785,198.3284,11145.0
2017-04-05 10:10:00,211.57,211.91,211.39,211.91,19948.0,198.2441,198.5626,198.0754,198.5626,19948.0
2017-04-05 10:20:00,211.92,212.22,211.85,211.98,21028.0,198.572,198.8531,198.5064,198.6282,21028.0
2017-04-05 10:30:00,211.96,212.04,211.7,211.86,9518.0,198.6095,198.6845,198.3659,198.5158,9518.0
2017-04-05 10:40:00,211.86,211.88,211.56,211.56,7586.0,198.5158,198.5345,198.2347,198.2347,7586.0
2017-04-05 10:50:00,211.6,211.63,211.31,211.37,10324.0,198.2722,198.3003,198.0004,198.0567,10324.0
2017-04-05 11:00:00,211.38,211.61,211.29,211.47,16799.0,198.066,198.2815,197.9817,198.1504,16799.0
2017-04-05 11:10:00,211.35,211.64,211.27,211.51,18599.0,198.0379,198.3097,197.963,198.1878,18599.0
2017-04-05 11:20:00,211.62,211.69,211.37,211.45,17720.0,198.2909,198.3565,198.0567,198.1316,17720.0
2017-04-05 11:30:00,211.42,211.71,211.32,211.69,11212.0,198.1035,198.3752,198.0098,198.3565,11212.0
2017-04-05 11:40:00,211.69,211.94,211.69,211.93,9511.0,198.3565,198.5908,198.3565,198.5814,9511.0
2017-04-05 11:50:00,211.93,212.1,211.74,211.96,11214.0,198.5814,198.7407,198.4034,198.6095,11214.0
2017-04-05 12:00:00,212.0,212.12,211.86,211.9,8681.0,198.647,198.7594,198.5158,198.5533,8681.0
2017-04-05 12:10:00,211.84,211.84,211.59,211.79,15982.0,198.4971,198.4971,198.2628,198.4502,15982.0
2017-04-05 12:20:00,211.84,211.88,211.74,211.76,9266.0,198.4971,198.5345,198.4034,198.4221,9266.0
2017-04-05 12:30:00,211.77,211.84,211.71,211.76,6812.0,198.4315,198.4971,198.3752,198.4221,6812.0
2017-04-05 12:40:00,211.76,211.85,211.75,211.75,4600.0,198.4221,198.5064,198.4127,198.4127,4600.0
2017-04-05 12:50:00,211.78,211.9,211.72,211.83,8167.0,198.4408,198.5533,198.3846,198.4877,8167.0
2017-04-05 13:00:00,211.81,211.92,211.63,211.92,8174.0,198.4689,198.572,198.3003,198.572,8174.0
2017-04-05 13:10:00,211.92,212.0,211.9,211.99,8100.0,198.572,198.647,198.5533,198.6376,8100.0
2017-04-05 13:20:00,211.96,211.96,211.79,211.95,11224.0,198.6095,198.6095,198.4502,198.6001,11224.0
2017-04-05 13:30:00,211.92,211.98,211.84,211.84,5649.0,198.572,198.6282,198.4971,198.4971,5649.0
2017-04-05 13:40:00,211.79,212.02,211.74,212.0,18308.0,198.4502,198.6657,198.4034,198.647,18308.0
2017-04-05 13:50:00,212.04,212.1,211.94,212.03,11643.0,198.6845,198.7407,198.5908,198.6751,11643.0
2017-04-05 14:00:00,212.03,212.04,211.74,211.96,28218.0,198.6751,198.6845,198.4034,198.6095,28218.0
2017-04-05 14:10:00,212.02,212.04,211.83,211.9,23192.0,198.6657,198.6845,198.4877,198.5533,23192.0
2017-04-05 14:20:00,211.89,211.92,211.72,211.73,21809.0,198.5439,198.572,198.3846,198.394,21809.0
2017-04-05 14:30:00,211.73,211.73,211.11,211.11,25400.0,198.394,198.394,197.813,197.813,25400.0
2017-04-05 14:40:00,211.15,211.17,210.79,210.88,11432.0,197.8505,197.8693,197.5132,197.5975,11432.0
2017-04-05 14:50:00,210.89,210.99,210.45,210.96,21902.0,197.6069,197.7006,197.1946,197.6725,21902.0
2017-04-05 15:00:00,210.97,211.08,210.82,210.91,18200.0,197.6819,197.7849,197.5413,197.6256,18200.0
2017-04-05 15:10:00,210.91,211.07,210.79,211.07,47287.0,197.6256,197.7756,197.5132,197.7756,47287.0
2017-04-05 15:20:00,211.06,211.06,210.41,210.59,54279.0,197.7662,197.7662,197.1571,197.3258,54279.0
2017-04-05 15:30:00,210.61,210.73,210.48,210.63,67110.0,197.3445,197.457,197.2227,197.3633,67110.0
2017-04-05 15:40:00,210.65,210.74,209.91,210.01,35300.0,197.382,197.4663,196.6886,196.7823,35300.0
2017-04-05 15:50:00,210.0,210.42,209.93,210.03,84084.0,196.773,197.1665,196.7074,196.8011,84084.0
2017-04-06 09:30:00,209.6,209.86,208.72,209.2,9861.0,196.3981,196.6418,195.5736,196.0233,9861.0
2017-04-06 09:40:00,209.2,209.72,209.0,209.0,7605.0,196.0233,196.5106,195.8359,195.8359,7605.0
2017-04-06 09:50:00,209.2,209.43,208.95,209.13,12134.0,196.0233,196.2389,195.7891,195.9578,12134.0
2017-04-06 10:00:00,209.14,209.48,209.14,209.27,9267.0,195.9671,196.2857,195.9671,196.0889,9267.0
2017-04-06 10:10:00,209.28,209.39,209.04,209.24,12425.0,196.0983,196.2014,195.8734,196.0608,12425.0
2017-04-06 10:20:00,209.23,209.55,209.23,209.44,14700.0,196.0515,196.3513,196.0515,196.2482,14700.0
2017-04-06 10:30:00,209.47,210.22,209.38,210.08,105100.0,196.2763,196.9791,196.192,196.8479,105100.0
2017-04-06 10:40:00,210.08,210.46,209.69,210.02,70574.0,196.8479,197.204,196.4825,196.7917,70574.0
2017-04-06 10:50:00,210.01,210.52,209.81,210.43,26848.0,196.7823,197.2602,196.5949,197.1759,26848.0
2017-04-06 11:00:00,210.44,210.69,210.32,210.65,14917.0,197.1852,197.4195,197.0728,197.382,14917.0
2017-04-06 11:10:00,210.65,210.89,210.6,210.74,9852.0,197.382,197.6069,197.3352,197.4663,9852.0
2017-04-06 11:20:00,210.58,211.16,210.58,211.14,5000.0,197.3164,197.8599,197.3164,197.8411,5000.0
2017-04-06 11:30:00,211.15,211.21,210.93,211.05,4197.0,197.8505,197.9067,197.6444,197.7568,4197.0
2017-04-06 11:40:00,211.15,211.22,211.02,211.09,8890.0,197.8505,197.9161,197.7287,197.7943,8890.0
2017-04-06 11:50:00,211.03,211.24,210.93,211.24,9650.0,197.7381,197.9349,197.6444,197.9349,9650.0
2017-04-06 12:00:00,211.13,211.25,211.04,211.11,14976.0,197.8318,197.9442,197.7474,197.813,14976.0
2017-04-06 12:10:00,211.15,211.36,211.14,211.19,5808.0,197.8505,198.0473,197.8411,197.888,5808.0
2017-04-06 12:20:00,211.23,211.46,210.96,210.98,6900.0,197.9255,198.141,197.6725,197.6912,6900.0
2017-04-06 12:30:00,210.98,211.18,210.86,211.12,15535.0,197.6912,197.8786,197.5788,197.8224,15535.0
2017-04-06 12:40:00,211.12,211.14,210.91,210.94,8048.0,197.8224,197.8411,197.6256,197.6537,8048.0
2017-04-06 12:50:00,210.94,211.13,210.94,210.94,9122.0,197.6537,197.8318,197.6537,197.6537,9122.0
2017-04-06 13:00:00,210.95,211.45,210.95,211.35,5400.0,197.6631,198.1316,197.6631,198.0379,5400.0
2017-04-06 13:10:00,211.35,212.2,211.29,212.2,15280.0,198.0379,198.8344,197.9817,198.8344,15280.0
2017-04-06 13:20:00,212.19,213.02,212.06,212.65,28772.0,198.825,199.6027,198.7032,199.256,28772.0
2017-04-06 13:30:00,212.7,212.74,212.07,212.07,33224.0,199.3029,199.3404,198.7126,198.7126,33224.0
2017-04-06 13:40:00,212.11,212.2,211.54,211.54,13238.0,198.7501,198.8344,198.216,198.216,13238.0
2017-04-06 13:50:00,211.54,211.92,211.53,211.76,6700.0,198.216,198.572,198.2066,198.4221,6700.0
2017-04-06 14:00:00,211.77,211.85,211.66,211.67,6345.0,198.4315,198.5064,198.3284,198.3378,6345.0
2017-04-06 14:10:00,211.67,211.67,211.06,211.38,10434.0,198.3378,198.3378,197.7662,198.066,10434.0
2017-04-06 14:20:00,211.38,211.8,211.3,211.8,7098.0,198.066,198.4596,197.9911,198.4596,7098.0
2017-04-06 14:30:00,211.8,211.96,211.77,211.94,11157.0,198.4596,198.6095,198.4315,198.5908,11157.0
2017-04-06 14:40:00,212.0,212.06,211.34,211.34,8580.0,198.647,198.7032,198.0286,198.0286,8580.0
2017-04-06 14:50:00,211.59,211.88,211.57,211.68,14026.0,198.2628,198.5345,198.2441,198.3471,14026.0
2017-04-06 15:00:00,211.67,211.91,211.59,211.77,20933.0,198.3378,198.5626,198.2628,198.4315,20933.0
2017-04-06 15:10:00,211.82,212.14,211.65,212.13,16620.0,198.4783,198.7782,198.319,198.7688,16620.0
2017-04-06 15:20:00,212.14,212.14,211.83,211.89,23376.0,198.7782,198.7782,198.4877,198.5439,23376.0
2017-04-06 15:30:00,211.87,211.91,211.63,211.78,30715.0,198.5252,198.5626,198.3003,198.4408,30715.0
2017-04-06 15:40:00,211.78,212.16,211.78,212.0,51818.0,198.4408,198.7969,198.4408,198.647,51818.0
2017-04-06 15:50:00,211.98,212.75,211.96,212.6,251049.0,198.6282,199.3497,198.6095,199.2092,251049.0
2017-04-07 09:30:00,211.84,212.85,211.84,212.76,12797.0,198.4971,199.4434,198.4971,199.3591,12797.0
2017-04-07 09:40:00,212.99,212.99,212.35,212.36,11511.0,199.5746,199.5746,198.9749,198.9843,11511.0
2017-04-07 09:50:00,212.36,212.36,211.69,211.9,24102.0,198.9843,198.9843,198.3565,198.5533,24102.0
2017-04-07 10:00:00,211.9,212.44,211.9,212.17,16668.0,198.5533,199.0593,198.5533,198.8063,16668.0
2017-04-07 10:10:00,212.17,212.41,212.01,212.01,17523.0,198.8063,199.0312,198.6564,198.6564,17523.0
2017-04-07 10:20:00,212.02,212.37,211.89,212.32,19093.0,198.6657,198.9937,198.5439,198.9468,19093.0
2017-04-07 10:30:00,212.3,212.3,211.93,211.98,13334.0,198.9281,198.9281,198.5814,198.6282,13334.0
2017-04-07 10:40:00,211.96,211.98,211.76,211.76,5268.0,198.6095,198.6282,198.4221,198.4221,5268.0
2017-04-07 10:50:00,211.76,211.76,210.92,210.94,14951.0,198.4221,198.4221,197.635,197.6537,14951.0
2017-04-07 11:00:00,210.94,210.96,209.98,210.01,20353.0,197.6537,197.6725,196.7542,196.7823,20353.0
2017-04-07 11:10:00,210.01,210.69,209.91,210.69,27184.0,196.7823,197.4195,196.6886,197.4195,27184.0
2017-04-07 11:20:00,210.69,210.88,210.55,210.61,20317.0,197.4195,197.5975,197.2883,197.3445,20317.0
2017-04-07 11:30:00,210.62,210.7,210.29,210.31,12335.0,197.3539,197.4289,197.0447,197.0634,12335.0
2017-04-07 11:40:00,210.33,210.76,210.32,210.67,13006.0,197.0822,197.4851,197.0728,197.4008,13006.0
2017-04-07 11:50:00,210.67,211.07,210.67,210.91,11566.0,197.4008,197.7756,197.4008,197.6256,11566.0
2017-04-07 12:00:00,210.91,211.13,210.88,211.13,14133.0,197.6256,197.8318,197.5975,197.8318,14133.0
2017-04-07 12:10:00,211.07,211.1,210.58,210.58,7395.0,197.7756,197.8037,197.3164,197.3164,7395.0
2017-04-07 12:20:00,210.68,210.71,210.52,210.69,10165.0,197.4101,197.4382,197.2602,197.4195,10165.0
2017-04-07 12:30:00,210.69,210.95,210.64,210.92,13801.0,197.4195,197.6631,197.3726,197.635,13801.0
2017-04-07 12:40:00,210.92,211.06,210.8,211.03,9532.0,197.635,197.7662,197.5226,197.7381,9532.0
2017-04-07 12:50:00,211.03,211.35,210.97,211.35,14298.0,197.7381,198.0379,197.6819,198.0379,14298.0
2017-04-07 13:00:00,211.35,211.44,211.28,211.44,6324.0,198.0379,198.1223,197.9723,198.1223,6324.0
2017-04-07 13:10:00,211.44,211.81,211.44,211.77,21067.0,198.1223,198.4689,198.1223,198.4315,21067.0
2017-04-07 13:20:00,211.74,211.81,211.33,211.53,26982.0,198.4034,198.4689,198.0192,198.2066,26982.0
2017-04-07 13:30:00,211.59,211.71,211.41,211.46,5400.0,198.2628,198.3752,198.0941,198.141,5400.0
2017-04-07 13:40:00,211.46,211.56,211.33,211.36,8200.0,198.141,198.2347,198.0192,198.0473,8200.0
2017-04-07 13:50:00,211.39,211.64,211.39,211.4,12043.0,198.0754,198.3097,198.0754,198.0848,12043.0
2017-04-07 14:00:00,211.4,211.58,211.21,211.26,12060.0,198.0848,198.2534,197.9067,197.9536,12060.0
2017-04-07 14:10:00,211.25,211.53,211.15,211.19,38211.0,197.9442,198.2066,197.8505,197.888,38211.0
2017-04-07 14:20:00,211.19,211.43,211.14,211.18,18601.0,197.888,198.1129,197.8411,197.8786,18601.0
2017-04-07 14:30:00,211.13,211.25,211.03,211.1,10022.0,197.8318,197.9442,197.7381,197.8037,10022.0
2017-04-07 14:40:00,211.04,211.38,211.04,211.36,10843.0,197.7474,198.066,197.7474,198.0473,10843.0
2017-04-07 14:50:00,211.37,211.43,211.1,211.25,15547.0,198.0567,198.1129,197.8037,197.9442,15547.0
2017-04-07 15:00:00,211.25,211.44,211.17,211.24,11727.0,197.9442,198.1223,197.8693,197.9349,11727.0
2017-04-07 15:10:00,211.24,211.3,211.06,211.25,19857.0,197.9349,197.9911,197.7662,197.9442,19857.0
2017-04-07 15:20:00,211.22,211.25,211.11,211.15,42138.0,197.9161,197.9442,197.813,197.8505,42138.0
2017-04-07 15:30:00,211.17,211.21,211.06,211.2,42854.0,197.8693,197.9067,197.7662,197.8974,42854.0
2017-04-07 15:40:00,211.2,211.22,211.05,211.18,65607.0,197.8974,197.9161,197.7568,197.8786,65607.0
2017-04-07 15:50:00,211.21,211.37,210.73,210.74,149558.0,197.9067,198.0567,197.457,197.4663,149558.0
2017-04-10 09:30:00,210.95,212.39,210.95,212.03,11695.0,197.6631,199.0124,197.6631,198.6751,11695.0
2017-04-10 09:40:00,212.03,212.34,211.44,211.89,16686.0,198.6751,198.9656,198.1223,198.5439,16686.0
2017-04-10 09:50:00,212.0,213.0,211.97,213.0,11222.0,198.647,199.584,198.6189,199.584,11222.0
2017-04-10 10:00:00,212.94,213.01,212.36,212.62,18761.0,199.5278,199.5934,198.9843,199.2279,18761.0
2017-04-10 10:10:00,212.74,212.76,212.39,212.6,12339.0,199.3404,199.3591,199.0124,199.2092,12339.0
2017-04-10 10:20:00,212.6,212.88,212.48,212.87,10243.0,199.2092,199.4716,199.0967,199.4622,10243.0
2017-04-10 10:30:00,212.94,213.06,212.89,212.96,15004.0,199.5278,199.6402,199.4809,199.5465,15004.0
2017-04-10 10:40:00,212.92,213.31,212.92,213.2,10779.0,199.509,199.8745,199.509,199.7714,10779.0
2017-04-10 10:50:00,213.15,213.33,212.79,213.27,17322.0,199.7245,199.8932,199.3872,199.837,17322.0
2017-04-10 11:00:00,213.32,213.39,213.0,213.09,17824.0,199.8838,199.9494,199.584,199.6683,17824.0
2017-04-10 11:10:00,213.09,213.56,213.09,213.44,26481.0,199.6683,200.1087,199.6683,199.9963,26481.0
2017-04-10 11:20:00,213.46,213.46,213.16,213.31,8562.0,200.015,200.015,199.7339,199.8745,8562.0
2017-04-10 11:30:00,213.31,213.36,213.18,213.34,13354.0,199.8745,199.9213,199.7527,199.9026,13354.0
2017-04-10 11:40:00,213.33,213.5,213.24,213.39,8033.0,199.8932,200.0525,199.8089,199.9494,8033.0
2017-04-10 11:50:00,213.39,213.44,213.05,213.06,9855.0,199.9494,199.9963,199.6308,199.6402,9855.0
2017-04-10 12:00:00,213.02,213.06,212.78,212.87,14487.0,199.6027,199.6402,199.3779,199.4622,14487.0
2017-04-10 12:10:00,212.87,212.87,212.28,212.6,12410.0,199.4622,199.4622,198.9093,199.2092,12410.0
2017-04-10 12:20:00,212.51,212.56,212.19,212.3,8123.0,199.1249,199.1717,198.825,198.9281,8123.0
2017-04-10 12:30:00,212.39,212.53,212.24,212.51,8907.0,199.0124,199.1436,198.8719,199.1249,8907.0
2017-04-10 12:40:00,212.51,212.66,212.4,212.52,5200.0,199.1249,199.2654,199.0218,199.1342,5200.0
2017-04-10 12:50:00,212.65,212.78,212.58,212.59,4340.0,199.256,199.3779,199.1904,199.1998,4340.0
2017-04-10 13:00:00,212.63,212.74,212.51,212.6,6925.0,199.2373,199.3404,199.1249,199.2092,6925.0
2017-04-10 13:10:00,212.61,212.77,212.6,212.6,5200.0,199.2186,199.3685,199.2092,199.2092,5200.0
2017-04-10 13:20:00,212.69,212.74,212.51,212.55,7096.0,199.2935,199.3404,199.1249,199.1623,7096.0
2017-04-10 13:30:00,212.61,213.0,212.58,212.71,7250.0,199.2186,199.584,199.1904,199.3123,7250.0
2017-04-10 13:40:00,212.69,212.69,212.53,212.57,6600.0,199.2935,199.2935,199.1436,199.1811,6600.0
2017-04-10 13:50:00,212.55,212.57,212.4,212.44,8012.0,199.1623,199.1811,199.0218,199.0593,8012.0
2017-04-10 14:00:00,212.44,212.57,212.37,212.57,28155.0,199.0593,199.1811,198.9937,199.1811,28155.0
2017-04-10 14:10:00,212.57,212.59,212.41,212.44,6291.0,199.1811,199.1998,199.0312,199.0593,6291.0
2017-04-10 14:20:00,212.47,212.5,212.26,212.26,6732.0,199.0874,199.1155,198.8906,198.8906,6732.0
2017-04-10 14:30:00,212.29,212.33,212.2,212.27,3951.0,198.9187,198.9562,198.8344,198.9,3951.0
2017-04-10 14:40:00,212.31,212.71,212.31,212.66,4598.0,198.9375,199.3123,198.9375,199.2654,4598.0
2017-04-10 14:50:00,212.66,212.71,212.56,212.56,4557.0,199.2654,199.3123,199.1717,199.1717,4557.0
2017-04-10 15:00:00,212.61,212.85,212.55,212.84,8231.0,199.2186,199.4434,199.1623,199.4341,8231.0
2017-04-10 15:10:00,212.84,213.03,212.77,212.83,13426.0,199.4341,199.6121,199.3685,199.4247,13426.0
2017-04-10 15:20:00,212.84,212.93,212.6,212.92,15121.0,199.4341,199.5184,199.2092,199.509,15121.0
2017-04-10 15:30:00,212.88,212.98,212.68,212.96,18528.0,199.4716,199.5653,199.2842,199.5465,18528.0
2017-04-10 15:40:00,212.92,212.95,212.68,212.68,36979.0,199.509,199.5371,199.2842,199.2842,36979.0
2017-04-10 15:50:00,212.65,212.77,212.45,212.58,54931.0,199.256,199.3685,199.0686,199.1904,54931.0
2017-04-11 09:30:00,212.26,212.46,211.6,212.44,13886.0,198.8906,199.078,198.2722,199.0593,13886.0
2017-04-11 09:40:00,212.44,212.52,212.21,212.23,7305.0,199.0593,199.1342,198.8438,198.8625,7305.0
2017-04-11 09:50:00,212.22,212.3,211.99,212.3,7863.0,198.8531,198.9281,198.6376,198.9281,7863.0
2017-04-11 10:00:00,212.56,212.82,212.5,212.72,9996.0,199.1717,199.4153,199.1155,199.3216,9996.0
2017-04-11 10:10:00,212.73,212.87,212.45,212.58,10769.0,199.331,199.4622,199.0686,199.1904,10769.0
2017-04-11 10:20:00,212.45,212.46,212.26,212.39,5221.0,199.0686,199.078,198.8906,199.0124,5221.0
2017-04-11 10:30:00,212.32,212.32,211.88,211.88,13423.0,198.9468,198.9468,198.5345,198.5345,13423.0
2017-04-11 10:40:00,211.88,212.1,211.78,212.0,11805.0,198.5345,198.7407,198.4408,198.647,11805.0
2017-04-11 10:50:00,212.0,212.0,211.27,211.34,13561.0,198.647,198.647,197.963,198.0286,13561.0
2017-04-11 11:00:00,211.34,211.5,211.24,211.34,10157.0,198.0286,198.1785,197.9349,198.0286,10157.0
2017-04-11 11:10:00,211.36,211.48,211.27,211.29,11530.0,198.0473,198.1597,197.963,197.9817,11530.0
2017-04-11 11:20:00,211.27,211.42,211.16,211.42,6726.0,197.963,198.1035,197.8599,198.1035,6726.0
2017-04-11 11:30:00,211.42,211.47,211.34,211.43,5358.0,198.1035,198.1504,198.0286,198.1129,5358.0
2017-04-11 11:40:00,211.51,211.94,211.5,211.94,9949.0,198.1878,198.5908,198.1785,198.5908,9949.0
2017-04-11 11:50:00,211.96,212.6,211.95,212.09,10605.0,198.6095,199.2092,198.6001,198.7313,10605.0
2017-04-11 12:00:00,212.24,212.28,212.1,212.25,4526.0,198.8719,198.9093,198.7407,198.8812,4526.0
2017-04-11 12:10:00,212.25,212.58,212.21,212.58,8022.0,198.8812,199.1904,198.8438,199.1904,8022.0
2017-04-11 12:20:00,212.59,212.93,212.59,212.91,5597.0,199.1998,199.5184,199.1998,199.4997,5597.0
2017-04-11 12:30:00,212.92,212.97,212.73,212.79,8404.0,199.509,199.5559,199.331,199.3872,8404.0
2017-04-11 12:40:00,212.89,212.89,212.5,212.64,4105.0,199.4809,199.4809,199.1155,199.2467,4105.0
2017-04-11 12:50:00,212.64,212.73,212.57,212.58,5655.0,199.2467,199.331,199.1811,199.1904,5655.0
2017-04-11 13:00:00,212.6,212.81,212.52,212.75,8400.0,199.2092,199.406,199.1342,199.3497,8400.0
2017-04-11 13:10:00,212.8,212.9,212.71,212.87,6667.0,199.3966,199.4903,199.3123,199.4622,6667.0
2017-04-11 13:20:00,212.91,213.0,212.84,212.94,9735.0,199.4997,199.584,199.4341,199.5278,9735.0
2017-04-11 13:30:00,212.94,213.11,212.91,213.1,8876.0,199.5278,199.6871,199.4997,199.6777,8876.0
2017-04-11 13:40:00,213.1,213.46,212.85,213.43,57253.0,199.6777,200.015,199.4434,199.9869,57253.0
2017-04-11 13:50:00,213.43,213.43,213.07,213.08,18979.0,199.9869,199.9869,199.6496,199.659,18979.0
2017-04-11 14:00:00,213.14,213.29,213.06,213.18,10301.0,199.7152,199.8557,199.6402,199.7527,10301.0
2017-04-11 14:10:00,213.2,213.2,212.55,212.6,10551.0,199.7714,199.7714,199.1623,199.2092,10551.0
2017-04-11 14:20:00,212.65,212.75,212.47,212.72,11581.0,199.256,199.3497,199.0874,199.3216,11581.0
2017-04-11 14:30:00,212.71,212.86,212.66,212.77,6087.0,199.3123,199.4528,199.2654,199.3685,6087.0
2017-04-11 14:40:00,212.77,212.95,212.65,212.95,7200.0,199.3685,199.5371,199.256,199.5371,7200.0
2017-04-11 14:50:00,212.94,213.09,212.86,212.97,9002.0,199.5278,199.6683,199.4528,199.5559,9002.0
2017-04-11 15:00:00,212.93,212.97,212.72,212.81,7930.0,199.5184,199.5559,199.3216,199.406,7930.0
2017-04-11 15:10:00,212.86,212.91,212.53,212.62,5842.0,199.4528,199.4997,199.1436,199.2279,5842.0
2017-04-11 15:20:00,212.55,212.78,212.55,212.75,10215.0,199.1623,199.3779,199.1623,199.3497,10215.0
2017-04-11 15:30:00,212.74,212.91,212.7,212.9,9688.0,199.3404,199.4997,199.3029,199.4903,9688.0
2017-04-11 15:40:00,212.9,212.98,212.82,212.84,19050.0,199.4903,199.5653,199.4153,199.4341,19050.0
2017-04-11 15:50:00,212.83,212.93,212.68,212.93,53226.0,199.4247,199.5184,199.2842,199.5184,53226.0
2017-04-12 09:30:00,213.0,213.16,212.76,212.95,26610.0,199.584,199.7339,199.3591,199.5371,26610.0
2017-04-12 09:40:00,213.03,213.24,212.62,212.62,14100.0,199.6121,199.8089,199.2279,199.2279,14100.0
2017-04-12 09:50:00,212.62,213.95,212.57,213.93,26671.0,199.2279,200.4742,199.1811,200.4554,26671.0
2017-04-12 10:00:00,213.95,213.99,213.3,213.3,28755.0,200.4742,200.5116,199.8651,199.8651,28755.0
2017-04-12 10:10:00,213.31,213.37,213.06,213.29,17662.0,199.8745,199.9307,199.6402,199.8557,17662.0
2017-04-12 10:20:00,213.24,213.27,212.66,212.84,11815.0,199.8089,199.837,199.2654,199.4341,11815.0
2017-04-12 10:30:00,212.82,213.34,212.72,213.06,18558.0,199.4153,199.9026,199.3216,199.6402,18558.0
2017-04-12 10:40:00,213.06,213.55,213.02,213.54,24654.0,199.6402,200.0994,199.6027,200.09,24654.0
2017-04-12 10:50:00,213.54,213.61,213.23,213.37,10364.0,200.09,200.1556,199.7995,199.9307,10364.0
2017-04-12 11:00:00,213.38,213.46,213.21,213.33,12419.0,199.9401,200.015,199.7808,199.8932,12419.0
2017-04-12 11:10:00,213.34,213.49,213.23,213.41,11530.0,199.9026,200.0431,199.7995,199.9682,11530.0
2017-04-12 11:20:00,213.45,213.66,213.27,213.51,12500.0,200.0057,200.2024,199.837,200.0619,12500.0
2017-04-12 11:30:00,213.52,213.58,213.35,213.49,14807.0,200.0712,200.1275,199.912,200.0431,14807.0
2017-04-12 11:40:00,213.54,214.35,213.52,214.34,14999.0,200.09,200.849,200.0712,200.8396,14999.0
2017-04-12 11:50:00,214.38,214.38,213.98,214.26,13678.0,200.8771,200.8771,200.5023,200.7646,13678.0
2017-04-12 12:00:00,214.26,214.32,214.18,214.25,8690.0,200.7646,200.8209,200.6897,200.7553,8690.0
2017-04-12 12:10:00,214.25,214.29,214.09,214.21,8757.0,200.7553,200.7927,200.6053,200.7178,8757.0
2017-04-12 12:20:00,214.17,214.4,214.13,214.18,19277.0,200.6803,200.8958,200.6428,200.6897,19277.0
2017-04-12 12:30:00,214.18,214.2,213.91,213.97,9269.0,200.6897,200.7084,200.4367,200.4929,9269.0
2017-04-12 12:40:00,213.97,214.04,213.81,213.86,9129.0,200.4929,200.5585,200.343,200.3898,9129.0
2017-04-12 12:50:00,213.71,213.71,213.44,213.57,8191.0,200.2493,200.2493,199.9963,200.1181,8191.0
2017-04-12 13:00:00,213.57,213.57,213.36,213.45,5100.0,200.1181,200.1181,199.9213,200.0057,5100.0
2017-04-12 13:10:00,213.38,213.53,213.28,213.5,9101.0,199.9401,200.0806,199.8464,200.0525,9101.0
2017-04-12 13:20:00,213.47,213.52,213.4,213.4,6100.0,200.0244,200.0712,199.9588,199.9588,6100.0
2017-04-12 13:30:00,213.51,214.05,213.4,213.98,14641.0,200.0619,200.5679,199.9588,200.5023,14641.0
2017-04-12 13:40:00,214.09,214.34,214.04,214.17,10557.0,200.6053,200.8396,200.5585,200.6803,10557.0
2017-04-12 13:50:00,214.12,214.12,213.61,213.82,5608.0,200.6335,200.6335,200.1556,200.3523,5608.0
2017-04-12 14:00:00,213.94,213.95,213.68,213.77,4812.0,200.4648,200.4742,200.2212,200.3055,4812.0
2017-04-12 14:10:00,213.75,213.85,213.65,213.75,50705.0,200.2868,200.3805,200.1931,200.2868,50705.0
2017-04-12 14:20:00,213.75,213.84,213.73,213.79,9856.0,200.2868,200.3711,200.268,200.3242,9856.0
2017-04-12 14:30:00,213.8,213.89,213.59,213.59,7755.0,200.3336,200.4179,200.1368,200.1368,7755.0
2017-04-12 14:40:00,213.52,213.52,213.1,213.33,8390.0,200.0712,200.0712,199.6777,199.8932,8390.0
2017-04-12 14:50:00,213.28,213.83,213.27,213.65,7721.0,199.8464,200.3617,199.837,200.1931,7721.0
2017-04-12 15:00:00,213.7,213.95,213.66,213.82,7935.0,200.2399,200.4742,200.2024,200.3523,7935.0
2017-04-12 15:10:00,213.92,214.0,213.54,213.54,8436.0,200.446,200.521,200.09,200.09,8436.0
2017-04-12 15:20:00,213.55,213.82,213.52,213.67,15914.0,200.0994,200.3523,200.0712,200.2118,15914.0
2017-04-12 15:30:00,213.62,213.8,213.62,213.73,13066.0,200.1649,200.3336,200.1649,200.268,13066.0
2017-04-12 15:40:00,213.72,213.81,213.29,213.29,26613.0,200.2586,200.343,199.8557,199.8557,26613.0
2017-04-12 15:50:00,213.37,213.48,212.81,212.99,103908.0,199.9307,200.0338,199.406,199.5746,103908.0
2017-04-13 09:30:00,212.7,212.99,212.05,212.46,5191.0,199.3029,199.5746,198.6938,199.078,5191.0
2017-04-13 09:40:00,212.74,212.9,212.45,212.83,10200.0,199.3404,199.4903,199.0686,199.4247,10200.0
2017-04-13 09:50:00,212.81,212.82,212.56,212.74,6903.0,199.406,199.4153,199.1717,199.3404,6903.0
2017-04-13 10:00:00,212.74,212.91,212.47,212.47,6900.0,199.3404,199.4997,199.0874,199.0874,6900.0
2017-04-13 10:10:00,212.52,212.52,211.83,212.02,9432.0,199.1342,199.1342,198.4877,198.6657,9432.0
2017-04-13 10:20:00,212.02,212.07,211.86,211.88,6750.0,198.6657,198.7126,198.5158,198.5345,6750.0
2017-04-13 10:30:00,211.99,212.34,211.93,212.06,8000.0,198.6376,198.9656,198.5814,198.7032,8000.0
2017-04-13 10:40:00,212.06,212.34,212.02,212.24,18540.0,198.7032,198.9656,198.6657,198.8719,18540.0
2017-04-13 10:50:00,212.3,212.44,212.3,212.38,3359.0,198.9281,199.0593,198.9281,199.003,3359.0
2017-04-13 11:00:00,212.47,212.75,212.47,212.54,9930.0,199.0874,199.3497,199.0874,199.153,9930.0
2017-04-13 11:10:00,212.55,212.55,212.21,212.31,5304.0,199.1623,199.1623,198.8438,198.9375,5304.0
2017-04-13 11:20:00,212.36,212.59,212.28,212.4,9318.0,198.9843,199.1998,198.9093,199.0218,9318.0
2017-04-13 11:30:00,212.49,212.51,212.4,212.46,5300.0,199.1061,199.1249,199.0218,199.078,5300.0
2017-04-13 11:40:00,212.46,212.57,212.39,212.54,4000.0,199.078,199.1811,199.0124,199.153,4000.0
2017-04-13 11:50:00,212.56,212.61,212.48,212.55,4500.0,199.1717,199.2186,199.0967,199.1623,4500.0
2017-04-13 12:00:00,212.52,212.52,212.23,212.24,7436.0,199.1342,199.1342,198.8625,198.8719,7436.0
2017-04-13 12:10:00,212.3,212.31,212.12,212.14,5403.0,198.9281,198.9375,198.7594,198.7782,5403.0
2017-04-13 12:20:00,212.18,212.23,212.06,212.23,6173.0,198.8156,198.8625,198.7032,198.8625,6173.0
2017-04-13 12:30:00,212.24,212.34,212.17,212.34,12801.0,198.8719,198.9656,198.8063,198.9656,12801.0
2017-04-13 12:40:00,212.35,212.59,212.28,212.43,14423.0,198.9749,199.1998,198.9093,199.0499,14423.0
2017-04-13 12:50:00,212.49,212.72,212.49,212.72,12043.0,199.1061,199.3216,199.1061,199.3216,12043.0
2017-04-13 13:00:00,212.66,212.66,212.52,212.62,12575.0,199.2654,199.2654,199.1342,199.2279,12575.0
2017-04-13 13:10:00,212.57,212.57,212.29,212.41,6383.0,199.1811,199.1811,198.9187,199.0312,6383.0
2017-04-13 13:20:00,212.4,212.4,211.87,212.03,10527.0,199.0218,199.0218,198.5252,198.6751,10527.0
2017-04-13 13:30:00,212.01,212.19,211.94,212.03,7947.0,198.6564,198.825,198.5908,198.6751,7947.0
2017-04-13 13:40:00,212.02,212.04,211.54,211.54,6018.0,198.6657,198.6845,198.216,198.216,6018.0
2017-04-13 13:50:00,211.6,211.74,211.47,211.62,9884.0,198.2722,198.4034,198.1504,198.2909,9884.0
2017-04-13 14:00:00,211.67,211.97,211.58,211.92,10771.0,198.3378,198.6189,198.2534,198.572,10771.0
2017-04-13 14:10:00,211.98,212.0,211.76,211.84,6202.0,198.6282,198.647,198.4221,198.4971,6202.0
2017-04-13 14:20:00,211.84,211.91,211.73,211.88,11442.0,198.4971,198.5626,198.394,198.5345,11442.0
2017-04-13 14:30:00,211.85,212.0,211.85,211.94,24802.0,198.5064,198.647,198.5064,198.5908,24802.0
2017-04-13 14:40:00,211.94,212.03,211.82,211.82,8235.0,198.5908,198.6751,198.4783,198.4783,8235.0
2017-04-13 14:50:00,211.85,211.91,211.77,211.87,4500.0,198.5064,198.5626,198.4315,198.5252,4500.0
2017-04-13 15:00:00,211.87,211.95,211.73,211.74,8314.0,198.5252,198.6001,198.394,198.4034,8314.0
2017-04-13 15:10:00,211.71,211.86,211.58,211.75,21444.0,198.3752,198.5158,198.2534,198.4127,21444.0
2017-04-13 15:20:00,211.77,212.0,211.77,211.95,14241.0,198.4315,198.647,198.4315,198.6001,14241.0
2017-04-13 15:30:00,211.95,212.0,211.65,211.72,19038.0,198.6001,198.647,198.319,198.3846,19038.0
2017-04-13 15:40:00,211.7,212.12,211.69,212.1,27451.0,198.3659,198.7594,198.3565,198.7407,27451.0
2017-04-13 15:50:00,212.06,212.1,211.77,211.8,50625.0,198.7032,198.7407,198.4315,198.4596,50625.0
2017-04-17 09:30:00,211.92,212.52,211.58,212.1,7523.0,198.572,199.1342,198.2534,198.7407,7523.0
2017-04-17 09:40:00,212.08,212.17,211.91,212.17,4900.0,198.7219,198.8063,198.5626,198.8063,4900.0
2017-04-17 09:50:00,212.17,212.27,211.91,211.91,7173.0,198.8063,198.9,198.5626,198.5626,7173.0
2017-04-17 10:00:00,212.05,212.12,211.91,212.0,11686.0,198.6938,198.7594,198.5626,198.647,11686.0
2017-04-17 10:10:00,212.13,212.37,212.05,212.32,13274.0,198.7688,198.9937,198.6938,198.9468,13274.0
2017-04-17 10:20:00,212.3,212.58,212.22,212.58,14571.0,198.9281,199.1904,198.8531,199.1904,14571.0
2017-04-17 10:30:00,212.65,212.65,211.91,211.91,10886.0,199.256,199.256,198.5626,198.5626,10886.0
2017-04-17 10:40:00,211.95,212.6,211.95,212.56,8398.0,198.6001,199.2092,198.6001,199.1717,8398.0
2017-04-17 10:50:00,212.53,212.53,212.15,212.5,12080.0,199.1436,199.1436,198.7875,199.1155,12080.0
2017-04-17 11:00:00,212.4,212.5,212.15,212.41,23910.0,199.0218,199.1155,198.7875,199.0312,23910.0
2017-04-17 11:10:00,212.41,212.48,212.34,212.47,9897.0,199.0312,199.0967,198.9656,199.0874,9897.0
2017-04-17 11:20:00,212.47,212.58,212.38,212.53,7032.0,199.0874,199.1904,199.003,199.1436,7032.0
2017-04-17 11:30:00,212.54,212.55,212.46,212.49,7983.0,199.153,199.1623,199.078,199.1061,7983.0
2017-04-17 11:40:00,212.6,212.6,212.41,212.42,8300.0,199.2092,199.2092,199.0312,199.0405,8300.0
2017-04-17 11:50:00,212.48,212.49,212.35,212.37,5100.0,199.0967,199.1061,198.9749,198.9937,5100.0
2017-04-17 12:00:00,212.42,212.74,212.37,212.74,11613.0,199.0405,199.3404,198.9937,199.3404,11613.0
2017-04-17 12:10:00,212.79,213.1,212.79,213.05,8120.0,199.3872,199.6777,199.3872,199.6308,8120.0
2017-04-17 12:20:00,213.05,213.14,212.79,212.79,6812.0,199.6308,199.7152,199.3872,199.3872,6812.0
2017-04-17 12:30:00,212.73,212.83,212.54,212.54,7001.0,199.331,199.4247,199.153,199.153,7001.0
2017-04-17 12:40:00,212.54,212.77,212.54,212.77,8049.0,199.153,199.3685,199.153,199.3685,8049.0
2017-04-17 12:50:00,212.77,212.78,212.5,212.61,9232.0,199.3685,199.3779,199.1155,199.2186,9232.0
2017-04-17 13:00:00,212.61,212.63,212.38,212.46,7740.0,199.2186,199.2373,199.003,199.078,7740.0
2017-04-17 13:10:00,212.5,212.55,212.34,212.52,8681.0,199.1155,199.1623,198.9656,199.1342,8681.0
2017-04-17 13:20:00,212.52,212.55,212.28,212.33,11912.0,199.1342,199.1623,198.9093,198.9562,11912.0
2017-04-17 13:30:00,212.34,212.4,212.26,212.28,11476.0,198.9656,199.0218,198.8906,198.9093,11476.0
2017-04-17 13:40:00,212.28,212.38,212.22,212.31,10838.0,198.9093,199.003,198.8531,198.9375,10838.0
2017-04-17 13:50:00,212.35,212.51,212.11,212.17,13008.0,198.9749,199.1249,198.7501,198.8063,13008.0
2017-04-17 14:00:00,212.25,212.45,212.09,212.4,12910.0,198.8812,199.0686,198.7313,199.0218,12910.0
2017-04-17 14:10:00,212.45,212.64,212.37,212.54,19691.0,199.0686,199.2467,198.9937,199.153,19691.0
2017-04-17 14:20:00,212.58,212.63,212.42,212.49,11784.0,199.1904,199.2373,199.0405,199.1061,11784.0
2017-04-17 14:30:00,212.43,212.59,212.39,212.52,31561.0,199.0499,199.1998,199.0124,199.1342,31561.0
2017-04-17 14:40:00,212.52,212.54,212.36,212.39,11902.0,199.1342,199.153,198.9843,199.0124,11902.0
2017-04-17 14:50:00,212.35,212.54,212.35,212.46,13427.0,198.9749,199.153,198.9749,199.078,13427.0
2017-04-17 15:00:00,212.59,212.65,212.41,212.48,9803.0,199.1998,199.256,199.0312,199.0967,9803.0
2017-04-17 15:10:00,212.48,212.67,212.45,212.67,20020.0,199.0967,199.2748,199.0686,199.2748,20020.0
2017-04-17 15:20:00,212.67,212.91,212.67,212.83,18302.0,199.2748,199.4997,199.2748,199.4247,18302.0
2017-04-17 15:30:00,212.83,212.94,212.77,212.86,25337.0,199.4247,199.5278,199.3685,199.4528,25337.0
2017-04-17 15:40:00,212.87,212.95,212.76,212.76,37172.0,199.4622,199.5371,199.3591,199.3591,37172.0
2017-04-17 15:50:00,212.8,212.8,212.33,212.77,57634.0,199.3966,199.3966,198.9562,199.3685,57634.0
2017-04-18 09:30:00,213.16,213.16,211.64,213.06,23885.0,199.7339,199.7339,198.3097,199.6402,23885.0
2017-04-18 09:40:00,212.99,213.44,212.61,212.78,14300.0,199.5746,199.9963,199.2186,199.3779,14300.0
2017-04-18 09:50:00,212.61,213.0,212.32,212.93,8170.0,199.2186,199.584,198.9468,199.5184,8170.0
2017-04-18 10:00:00,212.93,212.93,212.1,212.32,7808.0,199.5184,199.5184,198.7407,198.9468,7808.0
2017-04-18 10:10:00,212.32,212.72,212.29,212.46,10052.0,198.9468,199.3216,198.9187,199.078,10052.0
2017-04-18 10:20:00,212.37,212.53,212.17,212.3,9031.0,198.9937,199.1436,198.8063,198.9281,9031.0
2017-04-18 10:30:00,212.3,212.44,212.05,212.32,21563.0,198.9281,199.0593,198.6938,198.9468,21563.0
2017-04-18 10:40:00,212.38,212.61,212.32,212.39,7900.0,199.003,199.2186,198.9468,199.0124,7900.0
2017-04-18 10:50:00,212.38,212.62,212.36,212.58,8601.0,199.003,199.2279,198.9843,199.1904,8601.0
2017-04-18 11:00:00,212.63,212.71,212.31,212.61,50259.0,199.2373,199.3123,198.9375,199.2186,50259.0
2017-04-18 11:10:00,212.61,212.65,212.2,212.24,11390.0,199.2186,199.256,198.8344,198.8719,11390.0
2017-04-18 11:20:00,212.24,212.24,211.86,211.94,12301.0,198.8719,198.8719,198.5158,198.5908,12301.0
2017-04-18 11:30:00,211.94,211.96,211.47,211.47,11944.0,198.5908,198.6095,198.1504,198.1504,11944.0
2017-04-18 11:40:00,211.47,211.5,211.03,211.2,14600.0,198.1504,198.1785,197.7381,197.8974,14600.0
2017-04-18 11:50:00,211.2,211.32,210.95,210.95,8558.0,197.8974,198.0098,197.6631,197.6631,8558.0
2017-04-18 12:00:00,210.95,211.17,210.69,211.11,12944.0,197.6631,197.8693,197.4195,197.813,12944.0
2017-04-18 12:10:00,211.11,211.42,211.02,211.37,5900.0,197.813,198.1035,197.7287,198.0567,5900.0
2017-04-18 12:20:00,211.27,211.91,211.2,211.9,10530.0,197.963,198.5626,197.8974,198.5533,10530.0
2017-04-18 12:30:00,211.82,211.95,211.71,211.94,6104.0,198.4783,198.6001,198.3752,198.5908,6104.0
2017-04-18 12:40:00,211.94,212.2,211.94,212.0,6920.0,198.5908,198.8344,198.5908,198.647,6920.0
2017-04-18 12:50:00,212.06,212.31,212.06,212.2,8024.0,198.7032,198.9375,198.7032,198.8344,8024.0
2017-04-18 13:00:00,212.16,212.27,212.06,212.06,6140.0,198.7969,198.9,198.7032,198.7032,6140.0
2017-04-18 13:10:00,212.13,212.14,211.76,212.0,15025.0,198.7688,198.7782,198.4221,198.647,15025.0
2017-04-18 13:20:00,212.0,212.03,211.86,211.87,8600.0,198.647,198.6751,198.5158,198.5252,8600.0
2017-04-18 13:30:00,211.74,212.02,211.72,212.01,5652.0,198.4034,198.6657,198.3846,198.6564,5652.0
2017-04-18 13:40:00,212.07,212.09,211.89,212.06,10499.0,198.7126,198.7313,198.5439,198.7032,10499.0
2017-04-18 13:50:00,212.05,212.23,212.05,212.21,11083.0,198.6938,198.8625,198.6938,198.8438,11083.0
2017-04-18 14:00:00,212.18,212.24,212.08,212.08,13435.0,198.8156,198.8719,198.7219,198.7219,13435.0
2017-04-18 14:10:00,212.08,212.14,211.91,212.0,20873.0,198.7219,198.7782,198.5626,198.647,20873.0
2017-04-18 14:20:00,212.01,212.2,211.97,212.2,10999.0,198.6564,198.8344,198.6189,198.8344,10999.0
2017-04-18 14:30:00,212.2,212.2,212.02,212.08,10100.0,198.8344,198.8344,198.6657,198.7219,10100.0
2017-04-18 14:40:00,212.07,212.08,211.8,211.82,8800.0,198.7126,198.7219,198.4596,198.4783,8800.0
2017-04-18 14:50:00,211.94,212.04,211.88,212.01,16345.0,198.5908,198.6845,198.5345,198.6564,16345.0
2017-04-18 15:00:00,212.01,212.1,211.95,212.04,8136.0,198.6564,198.7407,198.6001,198.6845,8136.0
2017-04-18 15:10:00,212.05,212.17,212.0,212.15,8069.0,198.6938,198.8063,198.647,198.7875,8069.0
2017-04-18 15:20:00,212.18,212.21,211.94,211.94,22934.0,198.8156,198.8438,198.5908,198.5908,22934.0
2017-04-18 15:30:00,212.02,212.18,211.91,212.06,53141.0,198.6657,198.8156,198.5626,198.7032,53141.0
2017-04-18 15:40:00,212.07,212.15,211.99,212.03,80143.0,198.7126,198.7875,198.6376,198.6751,80143.0
2017-04-18 15:50:00,212.02,212.03,211.22,211.7,154569.0,198.6657,198.6751,197.9161,198.3659,154569.0
2017-04-19 09:30:00,211.85,212.33,211.85,212.13,11934.0,198.5064,198.9562,198.5064,198.7688,11934.0
2017-04-19 09:40:00,212.26,212.88,212.26,212.51,16612.0,198.8906,199.4716,198.8906,199.1249,16612.0
2017-04-19 09:50:00,212.48,212.87,212.23,212.72,14437.0,199.0967,199.4622,198.8625,199.3216,14437.0
2017-04-19 10:00:00,212.85,212.91,212.29,212.66,17469.0,199.4434,199.4997,198.9187,199.2654,17469.0
2017-04-19 10:10:00,212.57,212.76,212.47,212.64,15797.0,199.1811,199.3591,199.0874,199.2467,15797.0
2017-04-19 10:20:00,212.73,212.99,212.53,212.89,17731.0,199.331,199.5746,199.1436,199.4809,17731.0
2017-04-19 10:30:00,212.99,213.0,212.37,212.37,29046.0,199.5746,199.584,198.9937,198.9937,29046.0
2017-04-19 10:40:00,212.37,212.75,212.2,212.59,14719.0,198.9937,199.3497,198.8344,199.1998,14719.0
2017-04-19 10:50:00,212.51,212.8,212.51,212.8,7192.0,199.1249,199.3966,199.1249,199.3966,7192.0
2017-04-19 11:00:00,212.8,213.82,212.8,213.82,11600.0,199.3966,200.3523,199.3966,200.3523,11600.0
2017-04-19 11:10:00,213.81,214.39,213.78,214.36,16811.0,200.343,200.8864,200.3149,200.8583,16811.0
2017-04-19 11:20:00,214.41,214.41,213.63,213.94,20696.0,200.9052,200.9052,200.1743,200.4648,20696.0
2017-04-19 11:30:00,213.98,214.14,213.84,214.14,16161.0,200.5023,200.6522,200.3711,200.6522,16161.0
2017-04-19 11:40:00,214.13,214.13,213.73,213.74,8900.0,200.6428,200.6428,200.268,200.2774,8900.0
2017-04-19 11:50:00,213.82,214.05,213.78,213.9,8018.0,200.3523,200.5679,200.3149,200.4273,8018.0
2017-04-19 12:00:00,213.87,213.88,213.59,213.7,4016.0,200.3992,200.4086,200.1368,200.2399,4016.0
2017-04-19 12:10:00,213.56,213.75,213.56,213.65,4500.0,200.1087,200.2868,200.1087,200.1931,4500.0
2017-04-19 12:20:00,213.63,213.82,213.63,213.77,4867.0,200.1743,200.3523,200.1743,200.3055,4867.0
2017-04-19 12:30:00,213.69,213.79,213.57,213.79,9481.0,200.2305,200.3242,200.1181,200.3242,9481.0
2017-04-19 12:40:00,213.79,213.91,213.14,213.33,22214.0,200.3242,200.4367,199.7152,199.8932,22214.0
2017-04-19 12:50:00,213.37,213.99,213.36,213.88,15075.0,199.9307,200.5116,199.9213,200.4086,15075.0
2017-04-19 13:00:00,213.88,213.95,213.71,213.81,5425.0,200.4086,200.4742,200.2493,200.343,5425.0
2017-04-19 13:10:00,213.81,214.02,213.76,213.98,6101.0,200.343,200.5397,200.2961,200.5023,6101.0
2017-04-19 13:20:00,214.02,214.04,213.89,213.92,8524.0,200.5397,200.5585,200.4179,200.446,8524.0
2017-04-19 13:30:00,213.9,214.03,213.86,213.93,6200.0,200.4273,200.5491,200.3898,200.4554,6200.0
2017-04-19 13:40:00,213.93,214.11,213.9,213.95,13184.0,200.4554,200.6241,200.4273,200.4742,13184.0
2017-04-19 13:50:00,213.99,214.24,213.94,214.11,12896.0,200.5116,200.7459,200.4648,200.6241,12896.0
2017-04-19 14:00:00,214.1,214.16,213.8,214.01,15500.0,200.6147,200.6709,200.3336,200.5304,15500.0
2017-04-19 14:10:00,214.01,214.05,213.75,213.97,19633.0,200.5304,200.5679,200.2868,200.4929,19633.0
2017-04-19 14:20:00,214.01,214.06,213.82,213.94,6950.0,200.5304,200.5772,200.3523,200.4648,6950.0
2017-04-19 14:30:00,213.94,214.01,213.8,213.96,11962.0,200.4648,200.5304,200.3336,200.4835,11962.0
2017-04-19 14:40:00,213.96,214.01,213.75,213.91,6917.0,200.4835,200.5304,200.2868,200.4367,6917.0
2017-04-19 14:50:00,213.89,213.89,213.42,213.79,28799.0,200.4179,200.4179,199.9775,200.3242,28799.0
2017-04-19 15:00:00,213.79,214.05,213.73,213.92,16699.0,200.3242,200.5679,200.268,200.446,16699.0
2017-04-19 15:10:00,213.96,214.01,213.86,214.0,26710.0,200.4835,200.5304,200.3898,200.521,26710.0
2017-04-19 15:20:00,214.0,214.0,213.91,213.95,25784.0,200.521,200.521,200.4367,200.4742,25784.0
2017-04-19 15:30:00,213.97,214.02,213.79,213.98,43628.0,200.4929,200.5397,200.3242,200.5023,43628.0
2017-04-19 15:40:00,213.97,214.1,213.87,213.95,86652.0,200.4929,200.6147,200.3992,200.4742,86652.0
2017-04-19 15:50:00,213.97,213.97,213.06,213.11,130043.0,200.4929,200.4929,199.6402,199.6871,130043.0
2017-04-20 09:30:00,213.38,214.95,213.2,213.97,9843.0,199.9401,201.4112,199.7714,200.4929,9843.0
2017-04-20 09:40:00,213.55,213.91,213.43,213.56,9891.0,200.0994,200.4367,199.9869,200.1087,9891.0
2017-04-20 09:50:00,213.56,213.6,213.32,213.6,3900.0,200.1087,200.1462,199.8838,200.1462,3900.0
2017-04-20 10:00:00,213.71,214.47,213.57,214.19,34403.0,200.2493,200.9614,200.1181,200.699,34403.0
2017-04-20 10:10:00,214.2,214.45,213.82,213.82,17109.0,200.7084,200.9427,200.3523,200.3523,17109.0
2017-04-20 10:20:00,213.82,214.3,213.54,214.2,29002.0,200.3523,200.8021,200.09,200.7084,29002.0
2017-04-20 10:30:00,214.22,214.23,213.89,214.01,14408.0,200.7272,200.7365,200.4179,200.5304,14408.0
2017-04-20 10:40:00,214.01,214.32,214.01,214.26,13305.0,200.5304,200.8209,200.5304,200.7646,13305.0
2017-04-20 10:50:00,214.3,214.4,214.15,214.22,20619.0,200.8021,200.8958,200.6616,200.7272,20619.0
2017-04-20 11:00:00,214.2,214.3,214.1,214.1,11996.0,200.7084,200.8021,200.6147,200.6147,11996.0
2017-04-20 11:10:00,214.08,214.25,213.97,214.07,6750.0,200.596,200.7553,200.4929,200.5866,6750.0
2017-04-20 11:20:00,214.08,214.25,213.94,214.07,17570.0,200.596,200.7553,200.4648,200.5866,17570.0
2017-04-20 11:30:00,214.09,214.28,213.95,214.28,8800.0,200.6053,200.7834,200.4742,200.7834,8800.0
2017-04-20 11:40:00,214.25,214.3,214.02,214.14,14481.0,200.7553,200.8021,200.5397,200.6522,14481.0
2017-04-20 11:50:00,214.14,214.32,214.04,214.13,12753.0,200.6522,200.8209,200.5585,200.6428,12753.0
2017-04-20 12:00:00,214.22,214.4,214.18,214.3,35990.0,200.7272,200.8958,200.6897,200.8021,35990.0
2017-04-20 12:10:00,214.32,214.43,214.23,214.31,43966.0,200.8209,200.9239,200.7365,200.8115,43966.0
2017-04-20 12:20:00,214.34,214.45,214.28,214.36,69131.0,200.8396,200.9427,200.7834,200.8583,69131.0
2017-04-20 12:30:00,214.37,215.1,214.36,214.99,71404.0,200.8677,201.5517,200.8583,201.4487,71404.0
2017-04-20 12:40:00,214.99,215.25,214.85,215.01,53073.0,201.4487,201.6923,201.3175,201.4674,53073.0
2017-04-20 12:50:00,215.0,215.02,214.74,214.78,15406.0,201.458,201.4768,201.2144,201.2519,15406.0
2017-04-20 13:00:00,214.84,215.1,214.82,215.0,20799.0,201.3081,201.5517,201.2894,201.458,20799.0
2017-04-20 13:10:00,215.0,215.04,214.88,214.88,15701.0,201.458,201.4955,201.3456,201.3456,15701.0
2017-04-20 13:20:00,214.92,215.01,214.53,214.54,14180.0,201.3831,201.4674,201.0176,201.027,14180.0
2017-04-20 13:30:00,214.54,215.12,214.36,214.97,41176.0,201.027,201.5705,200.8583,201.4299,41176.0
2017-04-20 13:40:00,215.02,215.65,214.96,215.26,73119.0,201.4768,202.0671,201.4205,201.7016,73119.0
2017-04-20 13:50:00,215.26,215.39,214.92,214.99,18132.0,201.7016,201.8235,201.3831,201.4487,18132.0
2017-04-20 14:00:00,214.99,215.3,214.98,215.01,11304.0,201.4487,201.7391,201.4393,201.4674,11304.0
2017-04-20 14:10:00,215.12,215.32,215.12,215.22,11062.0,201.5705,201.7579,201.5705,201.6642,11062.0
2017-04-20 14:20:00,215.29,215.31,215.18,215.26,18039.0,201.7298,201.7485,201.6267,201.7016,18039.0
2017-04-20 14:30:00,215.26,215.34,215.21,215.32,13457.0,201.7016,201.7766,201.6548,201.7579,13457.0
2017-04-20 14:40:00,215.29,215.3,215.14,215.23,8769.0,201.7298,201.7391,201.5892,201.6735,8769.0
2017-04-20 14:50:00,215.3,215.3,215.12,215.13,13093.0,201.7391,201.7391,201.5705,201.5798,13093.0
2017-04-20 15:00:00,215.15,215.15,214.88,215.0,10000.0,201.5986,201.5986,201.3456,201.458,10000.0
2017-04-20 15:10:00,215.0,215.14,215.0,215.14,13838.0,201.458,201.5892,201.458,201.5892,13838.0
2017-04-20 15:20:00,215.13,215.22,215.02,215.16,21548.0,201.5798,201.6642,201.4768,201.6079,21548.0
2017-04-20 15:30:00,215.16,215.34,214.98,215.25,27946.0,201.6079,201.7766,201.4393,201.6923,27946.0
2017-04-20 15:40:00,215.24,215.34,214.95,215.0,35086.0,201.6829,201.7766,201.4112,201.458,35086.0
2017-04-20 15:50:00,214.98,215.03,214.1,214.25,190797.0,201.4393,201.4861,200.6147,200.7553,190797.0
2017-04-21 09:30:00,211.5,212.45,210.01,211.38,108480.0,198.1785,199.0686,196.7823,198.066,108480.0
2017-04-21 09:40:00,211.69,212.07,211.11,211.57,39892.0,198.3565,198.7126,197.813,198.2441,39892.0
2017-04-21 09:50:00,211.57,211.76,211.07,211.45,29487.0,198.2441,198.4221,197.7756,198.1316,29487.0
2017-04-21 10:00:00,211.59,211.69,210.75,210.93,28095.0,198.2628,198.3565,197.4757,197.6444,28095.0
2017-04-21 10:10:00,210.92,211.13,210.53,210.82,41415.0,197.635,197.8318,197.2696,197.5413,41415.0
2017-04-21 10:20:00,210.87,210.96,210.29,210.44,15615.0,197.5882,197.6725,197.0447,197.1852,15615.0
2017-04-21 10:30:00,210.44,210.49,210.2,210.26,24418.0,197.1852,197.2321,196.9604,197.0166,24418.0
2017-04-21 10:40:00,210.29,210.71,210.18,210.65,19304.0,197.0447,197.4382,196.9416,197.382,19304.0
2017-04-21 10:50:00,210.65,210.98,210.56,210.96,13215.0,197.382,197.6912,197.2977,197.6725,13215.0
2017-04-21 11:00:00,210.96,211.04,210.48,210.81,18235.0,197.6725,197.7474,197.2227,197.5319,18235.0
2017-04-21 11:10:00,210.79,211.49,210.73,211.14,26455.0,197.5132,198.1691,197.457,197.8411,26455.0
2017-04-21 11:20:00,211.14,211.74,211.1,211.59,14509.0,197.8411,198.4034,197.8037,198.2628,14509.0
2017-04-21 11:30:00,211.62,211.85,211.46,211.56,20088.0,198.2909,198.5064,198.141,198.2347,20088.0
2017-04-21 11:40:00,211.53,211.6,211.17,211.22,10750.0,198.2066,198.2722,197.8693,197.9161,10750.0
2017-04-21 11:50:00,211.22,211.58,211.22,211.51,16302.0,197.9161,198.2534,197.9161,198.1878,16302.0
2017-04-21 12:00:00,211.51,211.54,211.21,211.27,17766.0,198.1878,198.216,197.9067,197.963,17766.0
2017-04-21 12:10:00,211.3,211.66,210.88,211.62,32102.0,197.9911,198.3284,197.5975,198.2909,32102.0
2017-04-21 12:20:00,211.62,211.84,211.41,211.42,18313.0,198.2909,198.4971,198.0941,198.1035,18313.0
2017-04-21 12:30:00,211.45,211.71,211.41,211.62,20352.0,198.1316,198.3752,198.0941,198.2909,20352.0
2017-04-21 12:40:00,211.62,211.73,211.51,211.6,22463.0,198.2909,198.394,198.1878,198.2722,22463.0
2017-04-21 12:50:00,211.59,211.91,211.59,211.76,24197.0,198.2628,198.5626,198.2628,198.4221,24197.0
2017-04-21 13:00:00,211.76,211.78,211.67,211.75,21387.0,198.4221,198.4408,198.3378,198.4127,21387.0
2017-04-21 13:10:00,211.75,211.75,211.35,211.71,29339.0,198.4127,198.4127,198.0379,198.3752,29339.0
2017-04-21 13:20:00,211.7,212.06,211.7,212.0,21419.0,198.3659,198.7032,198.3659,198.647,21419.0
2017-04-21 13:30:00,212.01,212.19,212.0,212.01,25260.0,198.6564,198.825,198.647,198.6564,25260.0
2017-04-21 13:40:00,212.0,212.18,212.0,212.17,19121.0,198.647,198.8156,198.647,198.8063,19121.0
2017-04-21 13:50:00,212.17,212.88,212.14,212.87,25050.0,198.8063,199.4716,198.7782,199.4622,25050.0
2017-04-21 14:00:00,212.87,212.92,212.72,212.83,17411.0,199.4622,199.509,199.3216,199.4247,17411.0
2017-04-21 14:10:00,212.83,212.9,212.72,212.74,13027.0,199.4247,199.4903,199.3216,199.3404,13027.0
2017-04-21 14:20:00,212.74,213.03,212.72,212.92,24425.0,199.3404,199.6121,199.3216,199.509,24425.0
2017-04-21 14:30:00,213.01,213.08,212.92,212.98,19389.0,199.5934,199.659,199.509,199.5653,19389.0
2017-04-21 14:40:00,212.95,213.32,212.92,213.19,24216.0,199.5371,199.8838,199.509,199.762,24216.0
2017-04-21 14:50:00,213.17,213.32,213.02,213.1,21159.0,199.7433,199.8838,199.6027,199.6777,21159.0
2017-04-21 15:00:00,213.11,213.13,212.9,212.97,24699.0,199.6871,199.7058,199.4903,199.5559,24699.0
2017-04-21 15:10:00,212.95,213.23,212.86,213.09,40338.0,199.5371,199.7995,199.4528,199.6683,40338.0
2017-04-21 15:20:00,213.1,213.54,212.91,213.43,63384.0,199.6777,200.09,199.4997,199.9869,63384.0
2017-04-21 15:30:00,213.37,213.98,213.33,213.98,70419.0,199.9307,200.5023,199.8932,200.5023,70419.0
2017-04-21 15:40:00,214.01,214.48,213.6,213.78,81383.0,200.5304,200.9708,200.1462,200.3149,81383.0
2017-04-21 15:50:00,213.79,213.93,213.52,213.76,175844.0,200.3242,200.4554,200.0712,200.2961,175844.0
2017-04-24 09:30:00,215.09,215.63,214.44,215.53,21043.0,201.5424,202.0483,200.9333,201.9546,21043.0
2017-04-24 09:40:00,215.45,215.87,213.86,213.95,30295.0,201.8797,202.2732,200.3898,200.4742,30295.0
2017-04-24 09:50:00,214.0,214.09,212.83,212.98,22373.0,200.521,200.6053,199.4247,199.5653,22373.0
2017-04-24 10:00:00,213.0,213.84,213.0,213.54,33524.0,199.584,200.3711,199.584,200.09,33524.0
2017-04-24 10:10:00,213.57,213.96,213.56,213.74,19846.0,200.1181,200.4835,200.1087,200.2774,19846.0
2017-04-24 10:20:00,213.77,214.08,213.69,213.88,17101.0,200.3055,200.596,200.2305,200.4086,17101.0
2017-04-24 10:30:00,213.93,213.95,213.08,213.12,33241.0,200.4554,200.4742,199.659,199.6964,33241.0
2017-04-24 10:40:00,213.09,213.31,212.79,212.82,17129.0,199.6683,199.8745,199.3872,199.4153,17129.0
2017-04-24 10:50:00,212.8,213.63,212.68,213.58,63572.0,199.3966,200.1743,199.2842,200.1275,63572.0
2017-04-24 11:00:00,213.62,213.86,213.53,213.73,40141.0,200.1649,200.3898,200.0806,200.268,40141.0
2017-04-24 11:10:00,213.73,214.17,213.73,213.99,18683.0,200.268,200.6803,200.268,200.5116,18683.0
2017-04-24 11:20:00,213.99,214.15,213.87,213.96,22098.0,200.5116,200.6616,200.3992,200.4835,22098.0
2017-04-24 11:30:00,213.95,214.0,213.77,213.96,20811.0,200.4742,200.521,200.3055,200.4835,20811.0
2017-04-24 11:40:00,213.96,214.0,213.82,213.93,17838.0,200.4835,200.521,200.3523,200.4554,17838.0
2017-04-24 11:50:00,213.94,214.3,213.94,214.25,22139.0,200.4648,200.8021,200.4648,200.7553,22139.0
2017-04-24 12:00:00,214.21,214.65,214.21,214.52,19324.0,200.7178,201.1301,200.7178,201.0083,19324.0
2017-04-24 12:10:00,214.46,214.96,214.46,214.87,32744.0,200.952,201.4205,200.952,201.3362,32744.0
2017-04-24 12:20:00,214.87,214.96,214.75,214.82,15566.0,201.3362,201.4205,201.2238,201.2894,15566.0
2017-04-24 12:30:00,214.83,214.93,214.67,214.73,12544.0,201.2987,201.3924,201.1488,201.205,12544.0
2017-04-24 12:40:00,214.73,214.83,214.64,214.69,13614.0,201.205,201.2987,201.1207,201.1675,13614.0
2017-04-24 12:50:00,214.71,214.87,214.7,214.87,13637.0,201.1863,201.3362,201.1769,201.3362,13637.0
2017-04-24 13:00:00,214.87,214.96,214.81,214.86,15035.0,201.3362,201.4205,201.28,201.3268,15035.0
2017-04-24 13:10:00,214.81,214.96,214.35,214.43,16006.0,201.28,201.4205,200.849,200.9239,16006.0
2017-04-24 13:20:00,214.47,214.61,214.36,214.46,13300.0,200.9614,201.0926,200.8583,200.952,13300.0
2017-04-24 13:30:00,214.5,214.5,214.2,214.28,14797.0,200.9895,200.9895,200.7084,200.7834,14797.0
2017-04-24 13:40:00,214.32,214.35,214.11,214.11,9137.0,200.8209,200.849,200.6241,200.6241,9137.0
2017-04-24 13:50:00,214.07,214.16,213.76,213.88,20120.0,200.5866,200.6709,200.2961,200.4086,20120.0
2017-04-24 14:00:00,213.86,214.07,213.75,213.91,14500.0,200.3898,200.5866,200.2868,200.4367,14500.0
2017-04-24 14:10:00,214.01,214.11,213.93,213.96,24328.0,200.5304,200.6241,200.4554,200.4835,24328.0
2017-04-24 14:20:00,214.03,214.03,213.64,213.97,19088.0,200.5491,200.5491,200.1837,200.4929,19088.0
2017-04-24 14:30:00,213.99,214.43,213.99,214.41,15913.0,200.5116,200.9239,200.5116,200.9052,15913.0
2017-04-24 14:40:00,214.38,214.57,214.15,214.34,15964.0,200.8771,201.0551,200.6616,200.8396,15964.0
2017-04-24 14:50:00,214.34,214.52,214.14,214.45,13726.0,200.8396,201.0083,200.6522,200.9427,13726.0
2017-04-24 15:00:00,214.48,214.6,214.24,214.6,33844.0,200.9708,201.0832,200.7459,201.0832,33844.0
2017-04-24 15:10:00,214.6,214.67,214.33,214.33,17281.0,201.0832,201.1488,200.8302,200.8302,17281.0
2017-04-24 15:20:00,214.33,214.4,214.1,214.11,22636.0,200.8302,200.8958,200.6147,200.6241,22636.0
2017-04-24 15:30:00,214.12,214.17,213.65,213.69,40460.0,200.6335,200.6803,200.1931,200.2305,40460.0
2017-04-24 15:40:00,213.69,213.97,213.64,213.67,36128.0,200.2305,200.4929,200.1837,200.2118,36128.0
2017-04-24 15:50:00,213.67,213.92,213.53,213.76,87911.0,200.2118,200.446,200.0806,200.2961,87911.0
2017-04-25 09:30:00,219.0,219.0,214.5,216.86,60707.0,205.2061,205.2061,200.9895,203.2009,60707.0
2017-04-25 09:40:00,216.74,216.89,216.1,216.36,39626.0,203.0884,203.229,202.4887,202.7324,39626.0
2017-04-25 09:50:00,216.25,216.69,215.89,216.34,35514.0,202.6293,203.0416,202.292,202.7136,35514.0
2017-04-25 10:00:00,216.24,216.79,215.8,216.46,35788.0,202.6199,203.1353,202.2076,202.8261,35788.0
2017-04-25 10:10:00,216.58,217.64,216.49,217.32,68797.0,202.9385,203.9317,202.8542,203.6319,68797.0
2017-04-25 10:20:00,217.3,217.89,216.98,217.89,47983.0,203.6132,204.166,203.3133,204.166,47983.0
2017-04-25 10:30:00,217.85,218.93,217.8,218.08,67687.0,204.1285,205.1405,204.0817,204.344,67687.0
2017-04-25 10:40:00,218.13,218.95,217.96,218.82,43607.0,204.3909,205.1592,204.2316,205.0374,43607.0
2017-04-25 10:50:00,218.81,219.0,218.1,218.63,25839.0,205.028,205.2061,204.3628,204.8594,25839.0
2017-04-25 11:00:00,218.7,219.99,218.7,219.75,24215.0,204.925,206.1337,204.925,205.9088,24215.0
2017-04-25 11:10:00,219.64,219.97,219.56,219.73,21799.0,205.8058,206.115,205.7308,205.8901,21799.0
2017-04-25 11:20:00,219.62,219.8,219.38,219.64,24975.0,205.787,205.9557,205.5621,205.8058,24975.0
2017-04-25 11:30:00,219.57,219.81,219.34,219.61,12716.0,205.7402,205.9651,205.5247,205.7777,12716.0
2017-04-25 11:40:00,219.61,219.73,219.35,219.71,10030.0,205.7777,205.8901,205.534,205.8714,10030.0
2017-04-25 11:50:00,219.63,219.79,219.43,219.77,11720.0,205.7964,205.9463,205.609,205.9276,11720.0
2017-04-25 12:00:00,219.82,219.83,218.92,219.02,37998.0,205.9744,205.9838,205.1311,205.2248,37998.0
2017-04-25 12:10:00,219.17,219.42,219.01,219.39,13300.0,205.3654,205.5996,205.2154,205.5715,13300.0
2017-04-25 12:20:00,219.36,219.79,219.21,219.65,14503.0,205.5434,205.9463,205.4029,205.8151,14503.0
2017-04-25 12:30:00,219.67,219.77,219.34,219.42,10687.0,205.8339,205.9276,205.5247,205.5996,10687.0
2017-04-25 12:40:00,219.29,219.5,219.1,219.5,14894.0,205.4778,205.6746,205.2998,205.6746,14894.0
2017-04-25 12:50:00,219.5,219.64,219.37,219.64,9354.0,205.6746,205.8058,205.5528,205.8058,9354.0
2017-04-25 13:00:00,219.59,219.91,219.59,219.87,24903.0,205.7589,206.0588,205.7589,206.0213,24903.0
2017-04-25 13:10:00,219.86,220.0,219.66,219.78,27044.0,206.0119,206.1431,205.8245,205.937,27044.0
2017-04-25 13:20:00,219.79,219.91,219.49,219.6,10760.0,205.9463,206.0588,205.6652,205.7683,10760.0
2017-04-25 13:30:00,219.6,219.63,219.33,219.35,16697.0,205.7683,205.7964,205.5153,205.534,16697.0
2017-04-25 13:40:00,219.35,219.36,218.71,218.89,24094.0,205.534,205.5434,204.9343,205.103,24094.0
2017-04-25 13:50:00,218.82,218.84,218.29,218.32,30426.0,205.0374,205.0562,204.5408,204.5689,30426.0
2017-04-25 14:00:00,218.29,218.31,217.59,217.63,29365.0,204.5408,204.5595,203.8849,203.9224,29365.0
2017-04-25 14:10:00,217.62,217.78,217.37,217.43,21372.0,203.913,204.0629,203.6787,203.735,21372.0
2017-04-25 14:20:00,217.46,217.67,217.14,217.2,66898.0,203.7631,203.9599,203.4632,203.5195,66898.0
2017-04-25 14:30:00,217.19,217.42,217.03,217.04,32820.0,203.5101,203.7256,203.3602,203.3695,32820.0
2017-04-25 14:40:00,217.04,217.29,216.86,217.01,38699.0,203.3695,203.6038,203.2009,203.3414,38699.0
2017-04-25 14:50:00,217.04,217.54,217.0,217.32,19626.0,203.3695,203.838,203.3321,203.6319,19626.0
2017-04-25 15:00:00,217.27,217.54,217.18,217.48,26207.0,203.585,203.838,203.5007,203.7818,26207.0
2017-04-25 15:10:00,217.49,217.58,217.14,217.51,26854.0,203.7912,203.8755,203.4632,203.8099,26854.0
2017-04-25 15:20:00,217.52,217.56,217.33,217.36,40744.0,203.8193,203.8568,203.6413,203.6694,40744.0
2017-04-25 15:30:00,217.3,217.75,217.28,217.47,44590.0,203.6132,204.0348,203.5944,203.7724,44590.0
2017-04-25 15:40:00,217.48,217.55,217.17,217.31,73495.0,203.7818,203.8474,203.4913,203.6225,73495.0
2017-04-25 15:50:00,217.36,218.22,217.35,217.94,173590.0,203.6694,204.4752,203.66,204.2128,173590.0
2017-04-26 09:30:00,217.84,219.64,217.84,219.56,19189.0,204.1191,205.8058,204.1191,205.7308,19189.0
2017-04-26 09:40:00,219.51,220.34,219.5,219.78,48725.0,205.684,206.4617,205.6746,205.937,48725.0
2017-04-26 09:50:00,219.93,220.23,219.82,220.23,17236.0,206.0775,206.3586,205.9744,206.3586,17236.0
2017-04-26 10:00:00,220.23,220.3,219.7,219.81,31236.0,206.3586,206.4242,205.862,205.9651,31236.0
2017-04-26 10:10:00,219.63,220.1,219.63,219.9,94001.0,205.7964,206.2368,205.7964,206.0494,94001.0
2017-04-26 10:20:00,219.87,220.01,219.14,219.3,22877.0,206.0213,206.1525,205.3373,205.4872,22877.0
2017-04-26 10:30:00,219.2,220.0,219.13,219.95,30762.0,205.3935,206.1431,205.3279,206.0962,30762.0
2017-04-26 10:40:00,219.94,219.95,219.63,219.7,12900.0,206.0869,206.0962,205.7964,205.862,12900.0
2017-04-26 10:50:00,219.7,219.86,219.58,219.78,14382.0,205.862,206.0119,205.7495,205.937,14382.0
2017-04-26 11:00:00,219.68,219.69,219.01,219.18,22705.0,205.8432,205.8526,205.2154,205.3747,22705.0
2017-04-26 11:10:00,219.18,219.54,219.14,219.33,39128.0,205.3747,205.7121,205.3373,205.5153,39128.0
2017-04-26 11:20:00,219.38,219.94,219.19,219.8,14655.0,205.5621,206.0869,205.3841,205.9557,14655.0
2017-04-26 11:30:00,219.85,219.9,219.41,219.67,25448.0,206.0025,206.0494,205.5903,205.8339,25448.0
2017-04-26 11:40:00,219.58,219.73,219.31,219.46,10912.0,205.7495,205.8901,205.4966,205.6371,10912.0
2017-04-26 11:50:00,219.46,219.96,219.46,219.87,20965.0,205.6371,206.1056,205.6371,206.0213,20965.0
2017-04-26 12:00:00,219.96,220.39,219.91,220.37,48604.0,206.1056,206.5085,206.0588,206.4898,48604.0
2017-04-26 12:10:00,220.25,220.56,220.15,220.47,33920.0,206.3773,206.6678,206.2836,206.5835,33920.0
2017-04-26 12:20:00,220.43,220.67,220.36,220.37,30212.0,206.546,206.7709,206.4804,206.4898,30212.0
2017-04-26 12:30:00,220.29,220.38,220.04,220.15,21099.0,206.4148,206.4992,206.1806,206.2836,21099.0
2017-04-26 12:40:00,220.15,220.24,219.38,219.45,40875.0,206.2836,206.368,205.5621,205.6277,40875.0
2017-04-26 12:50:00,219.43,219.61,219.19,219.52,40961.0,205.609,205.7777,205.3841,205.6933,40961.0
2017-04-26 13:00:00,219.52,219.89,219.43,219.88,19500.0,205.6933,206.04,205.609,206.0307,19500.0
2017-04-26 13:10:00,219.83,220.14,219.82,219.91,15962.0,205.9838,206.2743,205.9744,206.0588,15962.0
2017-04-26 13:20:00,219.97,220.02,219.72,219.73,12235.0,206.115,206.1618,205.8807,205.8901,12235.0
2017-04-26 13:30:00,219.58,219.58,219.21,219.5,28494.0,205.7495,205.7495,205.4029,205.6746,28494.0
2017-04-26 13:40:00,219.49,219.54,219.21,219.28,28729.0,205.6652,205.7121,205.4029,205.4684,28729.0
2017-04-26 13:50:00,219.22,219.53,219.22,219.5,11000.0,205.4122,205.7027,205.4122,205.6746,11000.0
2017-04-26 14:00:00,219.48,219.54,219.27,219.5,25751.0,205.6558,205.7121,205.4591,205.6746,25751.0
2017-04-26 14:10:00,219.44,219.49,219.36,219.36,10305.0,205.6184,205.6652,205.5434,205.5434,10305.0
2017-04-26 14:20:00,219.34,219.53,219.29,219.33,39628.0,205.5247,205.7027,205.4778,205.5153,39628.0
2017-04-26 14:30:00,219.36,219.46,219.23,219.29,28385.0,205.5434,205.6371,205.4216,205.4778,28385.0
2017-04-26 14:40:00,219.31,219.73,219.27,219.7,18092.0,205.4966,205.8901,205.4591,205.862,18092.0
2017-04-26 14:50:00,219.68,219.72,219.48,219.64,5832.0,205.8432,205.8807,205.6558,205.8058,5832.0
2017-04-26 15:00:00,219.66,219.7,219.44,219.44,5747.0,205.8245,205.862,205.6184,205.6184,5747.0
2017-04-26 15:10:00,219.44,219.74,219.44,219.64,16609.0,205.6184,205.8995,205.6184,205.8058,16609.0
2017-04-26 15:20:00,219.62,219.74,219.5,219.52,14145.0,205.787,205.8995,205.6746,205.6933,14145.0
2017-04-26 15:30:00,219.58,219.61,218.97,218.97,27194.0,205.7495,205.7777,205.178,205.178,27194.0
2017-04-26 15:40:00,218.91,219.28,218.9,219.24,24314.0,205.1217,205.4684,205.1124,205.431,24314.0
2017-04-26 15:50:00,219.2,219.45,219.05,219.35,67023.0,205.3935,205.6277,205.2529,205.534,67023.0
2017-04-27 09:30:00,219.69,220.04,219.02,219.86,14174.0,205.8526,206.1806,205.2248,206.0119,14174.0
2017-04-27 09:40:00,220.07,221.93,219.94,221.93,17850.0,206.2087,207.9515,206.0869,207.9515,17850.0
2017-04-27 09:50:00,221.93,221.97,220.76,221.34,9770.0,207.9515,207.989,206.8552,207.3987,9770.0
2017-04-27 10:00:00,221.34,221.38,221.0,221.22,17912.0,207.3987,207.4362,207.0801,207.2863,17912.0
2017-04-27 10:10:00,221.11,221.59,221.1,221.31,7018.0,207.1832,207.6329,207.1738,207.3706,7018.0
2017-04-27 10:20:00,221.28,221.45,220.35,220.35,29562.0,207.3425,207.5018,206.471,206.471,29562.0
2017-04-27 10:30:00,220.36,220.39,220.0,220.01,19946.0,206.4804,206.5085,206.1431,206.1525,19946.0
2017-04-27 10:40:00,220.01,220.28,219.92,220.05,18247.0,206.1525,206.4055,206.0681,206.1899,18247.0
2017-04-27 10:50:00,220.07,220.63,219.99,220.48,16829.0,206.2087,206.7334,206.1337,206.5929,16829.0
2017-04-27 11:00:00,220.47,220.49,220.09,220.1,8535.0,206.5835,206.6022,206.2274,206.2368,8535.0
2017-04-27 11:10:00,220.1,220.42,219.96,220.42,14495.0,206.2368,206.5366,206.1056,206.5366,14495.0
2017-04-27 11:20:00,220.35,221.02,220.35,220.78,10836.0,206.471,207.0988,206.471,206.874,10836.0
2017-04-27 11:30:00,220.83,220.88,220.57,220.57,7302.0,206.9208,206.9677,206.6772,206.6772,7302.0
2017-04-27 11:40:00,220.57,220.83,220.43,220.74,16705.0,206.6772,206.9208,206.546,206.8365,16705.0
2017-04-27 11:50:00,220.78,220.96,220.3,220.31,10883.0,206.874,207.0426,206.4242,206.4336,10883.0
2017-04-27 12:00:00,220.31,220.47,220.14,220.33,20329.0,206.4336,206.5835,206.2743,206.4523,20329.0
2017-04-27 12:10:00,220.33,220.46,220.13,220.17,8449.0,206.4523,206.5741,206.2649,206.3024,8449.0
2017-04-27 12:20:00,220.17,220.53,219.96,220.45,13671.0,206.3024,206.6397,206.1056,206.5648,13671.0
2017-04-27 12:30:00,220.4,220.44,220.19,220.27,6417.0,206.5179,206.5554,206.3211,206.3961,6417.0
2017-04-27 12:40:00,220.28,220.28,219.75,219.86,11035.0,206.4055,206.4055,205.9088,206.0119,11035.0
2017-04-27 12:50:00,219.86,220.52,219.83,220.48,49295.0,206.0119,206.6303,205.9838,206.5929,49295.0
2017-04-27 13:00:00,220.47,221.09,220.42,221.02,9090.0,206.5835,207.1644,206.5366,207.0988,9090.0
2017-04-27 13:10:00,221.05,221.14,220.51,220.51,10551.0,207.127,207.2113,206.621,206.621,10551.0
2017-04-27 13:20:00,220.45,220.6,220.01,220.01,7350.0,206.5648,206.7053,206.1525,206.1525,7350.0
2017-04-27 13:30:00,219.94,220.23,219.92,220.0,10400.0,206.0869,206.3586,206.0681,206.1431,10400.0
2017-04-27 13:40:00,219.97,220.12,219.91,220.03,13304.0,206.115,206.2555,206.0588,206.1712,13304.0
2017-04-27 13:50:00,219.98,220.13,219.92,219.95,6940.0,206.1244,206.2649,206.0681,206.0962,6940.0
2017-04-27 14:00:00,219.93,220.03,219.8,219.92,16415.0,206.0775,206.1712,205.9557,206.0681,16415.0
2017-04-27 14:10:00,219.97,220.16,219.88,220.16,16973.0,206.115,206.293,206.0307,206.293,16973.0
2017-04-27 14:20:00,220.14,220.26,220.07,220.07,6099.0,206.2743,206.3867,206.2087,206.2087,6099.0
2017-04-27 14:30:00,220.1,220.33,220.1,220.24,39564.0,206.2368,206.4523,206.2368,206.368,39564.0
2017-04-27 14:40:00,220.24,220.27,219.83,219.83,19880.0,206.368,206.3961,205.9838,205.9838,19880.0
2017-04-27 14:50:00,219.81,219.86,219.31,219.31,7899.0,205.9651,206.0119,205.4966,205.4966,7899.0
2017-04-27 15:00:00,219.27,219.39,219.15,219.2,13442.0,205.4591,205.5715,205.3466,205.3935,13442.0
2017-04-27 15:10:00,219.2,219.3,218.95,218.96,15299.0,205.3935,205.4872,205.1592,205.1686,15299.0
2017-04-27 15:20:00,219.01,219.62,219.0,219.27,27705.0,205.2154,205.787,205.2061,205.4591,27705.0
2017-04-27 15:30:00,219.32,219.54,219.12,219.23,39932.0,205.5059,205.7121,205.3185,205.4216,39932.0
2017-04-27 15:40:00,219.27,219.47,218.6,218.73,53761.0,205.4591,205.6465,204.8313,204.9531,53761.0
2017-04-27 15:50:00,218.76,218.83,218.17,218.67,113106.0,204.9812,205.0468,204.4284,204.8969,113106.0
2017-04-28 09:30:00,218.2,218.7,218.0,218.67,10624.0,204.4565,204.925,204.2691,204.8969,10624.0
2017-04-28 09:40:00,218.68,218.68,218.08,218.2,15503.0,204.9062,204.9062,204.344,204.4565,15503.0
2017-04-28 09:50:00,218.16,218.24,217.83,217.98,14435.0,204.419,204.4939,204.1098,204.2503,14435.0
2017-04-28 10:00:00,217.98,219.56,217.98,219.53,27298.0,204.2503,205.7308,204.2503,205.7027,27298.0
2017-04-28 10:10:00,219.53,220.59,218.7,220.58,81695.0,205.7027,206.6959,204.925,206.6866,81695.0
2017-04-28 10:20:00,220.5,222.48,220.36,221.02,80410.0,206.6116,208.4669,206.4804,207.0988,80410.0
2017-04-28 10:30:00,221.01,221.71,220.79,221.03,36100.0,207.0895,207.7454,206.8833,207.1082,36100.0
2017-04-28 10:40:00,221.03,221.99,221.01,221.78,35080.0,207.1082,208.0078,207.0895,207.811,35080.0
2017-04-28 10:50:00,221.78,221.91,221.48,221.84,39493.0,207.811,207.9328,207.5299,207.8672,39493.0
2017-04-28 11:00:00,221.87,222.0,221.59,221.59,17529.0,207.8953,208.0171,207.6329,207.6329,17529.0
2017-04-28 11:10:00,221.6,221.75,220.91,221.14,22351.0,207.6423,207.7829,206.9958,207.2113,22351.0
2017-04-28 11:20:00,221.12,221.47,220.9,221.37,10223.0,207.1925,207.5205,206.9864,207.4268,10223.0
2017-04-28 11:30:00,221.37,221.43,220.82,221.15,13860.0,207.4268,207.483,206.9114,207.2207,13860.0
2017-04-28 11:40:00,221.19,221.5,221.19,221.34,8310.0,207.2581,207.5486,207.2581,207.3987,8310.0
2017-04-28 11:50:00,221.41,221.44,221.23,221.28,14578.0,207.4643,207.4924,207.2956,207.3425,14578.0
2017-04-28 12:00:00,221.27,221.48,221.23,221.31,8213.0,207.3331,207.5299,207.2956,207.3706,8213.0
2017-04-28 12:10:00,221.34,221.34,221.05,221.31,17083.0,207.3987,207.3987,207.127,207.3706,17083.0
2017-04-28 12:20:00,221.34,221.83,221.34,221.83,6898.0,207.3987,207.8578,207.3987,207.8578,6898.0
2017-04-28 12:30:00,221.82,221.91,221.44,221.51,10395.0,207.8485,207.9328,207.4924,207.558,10395.0
2017-04-28 12:40:00,221.56,221.56,221.4,221.47,6314.0,207.6048,207.6048,207.4549,207.5205,6314.0
2017-04-28 12:50:00,221.49,221.56,221.41,221.46,8824.0,207.5392,207.6048,207.4643,207.5111,8824.0
2017-04-28 13:00:00,221.46,221.75,221.41,221.63,16311.0,207.5111,207.7829,207.4643,207.6704,16311.0
2017-04-28 13:10:00,221.63,221.63,221.2,221.26,15301.0,207.6704,207.6704,207.2675,207.3237,15301.0
2017-04-28 13:20:00,221.28,221.39,221.15,221.36,14565.0,207.3425,207.4455,207.2207,207.4174,14565.0
2017-04-28 13:30:00,221.32,221.42,221.07,221.32,13861.0,207.38,207.4737,207.1457,207.38,13861.0
2017-04-28 13:40:00,221.38,221.5,221.36,221.4,5611.0,207.4362,207.5486,207.4174,207.4549,5611.0
2017-04-28 13:50:00,221.31,221.5,221.31,221.46,13028.0,207.3706,207.5486,207.3706,207.5111,13028.0
2017-04-28 14:00:00,221.45,221.5,221.34,221.43,17231.0,207.5018,207.5486,207.3987,207.483,17231.0
2017-04-28 14:10:00,221.43,221.43,221.25,221.33,11554.0,207.483,207.483,207.3144,207.3893,11554.0
2017-04-28 14:20:00,221.32,221.37,221.14,221.34,19496.0,207.38,207.4268,207.2113,207.3987,19496.0
2017-04-28 14:30:00,221.35,221.66,221.28,221.66,41725.0,207.4081,207.6985,207.3425,207.6985,41725.0
2017-04-28 14:40:00,221.7,221.71,221.42,221.6,26938.0,207.736,207.7454,207.4737,207.6423,26938.0
2017-04-28 14:50:00,221.65,221.7,221.47,221.53,19570.0,207.6892,207.736,207.5205,207.5767,19570.0
2017-04-28 15:00:00,221.5,221.82,221.44,221.82,12364.0,207.5486,207.8485,207.4924,207.8485,12364.0
2017-04-28 15:10:00,221.82,221.82,221.68,221.78,17647.0,207.8485,207.8485,207.7173,207.811,17647.0
2017-04-28 15:20:00,221.76,221.81,221.38,221.65,22816.0,207.7922,207.8391,207.4362,207.6892,22816.0
2017-04-28 15:30:00,221.65,221.66,221.18,221.38,37165.0,207.6892,207.6985,207.2488,207.4362,37165.0
2017-04-28 15:40:00,221.37,221.59,221.17,221.58,47348.0,207.4268,207.6329,207.2394,207.6236,47348.0
2017-04-28 15:50:00,221.58,222.21,221.57,221.99,124153.0,207.6236,208.2139,207.6142,208.0078,124153.0
2017-05-01 09:30:00,222.19,222.19,221.53,221.53,8482.0,208.1952,208.1952,207.5767,207.5767,8482.0
2017-05-01 09:40:00,221.39,223.0,220.8,223.0,26961.0,207.4455,208.9541,206.8927,208.9541,26961.0
2017-05-01 09:50:00,222.88,222.96,222.45,222.62,11461.0,208.8417,208.9167,208.4388,208.5981,11461.0
2017-05-01 10:00:00,222.56,224.15,222.49,224.03,82251.0,208.5418,210.0317,208.4763,209.9193,82251.0
2017-05-01 10:10:00,224.0,224.77,223.39,223.39,95764.0,209.8911,210.6127,209.3196,209.3196,95764.0
2017-05-01 10:20:00,223.5,223.67,222.41,222.49,36331.0,209.4226,209.5819,208.4013,208.4763,36331.0
2017-05-01 10:30:00,222.48,223.2,222.36,222.9,29066.0,208.4669,209.1415,208.3544,208.8604,29066.0
2017-05-01 10:40:00,222.99,223.0,222.31,222.61,16008.0,208.9448,208.9541,208.3076,208.5887,16008.0
2017-05-01 10:50:00,222.69,222.82,222.38,222.45,16710.0,208.6637,208.7855,208.3732,208.4388,16710.0
2017-05-01 11:00:00,222.46,222.83,222.35,222.65,41103.0,208.4481,208.7948,208.3451,208.6262,41103.0
2017-05-01 11:10:00,222.6,222.87,222.53,222.7,36271.0,208.5793,208.8323,208.5137,208.673,36271.0
2017-05-01 11:20:00,222.7,223.23,222.7,222.98,13550.0,208.673,209.1696,208.673,208.9354,13550.0
2017-05-01 11:30:00,222.98,223.1,222.74,222.74,6604.0,208.9354,209.0478,208.7105,208.7105,6604.0
2017-05-01 11:40:00,222.85,222.85,222.51,222.58,27844.0,208.8136,208.8136,208.495,208.5606,27844.0
2017-05-01 11:50:00,222.64,222.86,222.52,222.67,51034.0,208.6168,208.823,208.5044,208.6449,51034.0
2017-05-01 12:00:00,222.73,222.86,222.04,222.72,20748.0,208.7011,208.823,208.0546,208.6918,20748.0
2017-05-01 12:10:00,222.82,223.26,222.82,223.13,9668.0,208.7855,209.1978,208.7855,209.0759,9668.0
2017-05-01 12:20:00,223.14,223.48,223.05,223.21,17376.0,209.0853,209.4039,209.001,209.1509,17376.0
2017-05-01 12:30:00,223.23,223.57,223.0,223.57,12801.0,209.1696,209.4882,208.9541,209.4882,12801.0
2017-05-01 12:40:00,223.62,223.82,223.46,223.66,15117.0,209.5351,209.7225,209.3852,209.5726,15117.0
2017-05-01 12:50:00,223.72,223.76,223.3,223.61,102865.0,209.6288,209.6663,209.2352,209.5257,102865.0
2017-05-01 13:00:00,223.61,223.64,223.04,223.24,33435.0,209.5257,209.5538,208.9916,209.179,33435.0
2017-05-01 13:10:00,223.38,223.74,223.3,223.4,15142.0,209.3102,209.6475,209.2352,209.3289,15142.0
2017-05-01 13:20:00,223.36,223.45,223.24,223.25,13695.0,209.2915,209.3758,209.179,209.1884,13695.0
2017-05-01 13:30:00,223.33,223.66,223.33,223.46,7912.0,209.2634,209.5726,209.2634,209.3852,7912.0
2017-05-01 13:40:00,223.46,223.77,223.44,223.74,65534.0,209.3852,209.6756,209.3664,209.6475,65534.0
2017-05-01 13:50:00,223.76,223.78,223.62,223.67,35701.0,209.6663,209.685,209.5351,209.5819,35701.0
2017-05-01 14:00:00,223.72,223.82,223.64,223.72,21962.0,209.6288,209.7225,209.5538,209.6288,21962.0
2017-05-01 14:10:00,223.72,223.88,223.69,223.75,27876.0,209.6288,209.7787,209.6007,209.6569,27876.0
2017-05-01 14:20:00,223.74,223.75,223.54,223.63,6382.0,209.6475,209.6569,209.4601,209.5445,6382.0
2017-05-01 14:30:00,223.64,223.77,223.63,223.68,13291.0,209.5538,209.6756,209.5445,209.5913,13291.0
2017-05-01 14:40:00,223.69,223.8,223.63,223.69,19550.0,209.6007,209.7037,209.5445,209.6007,19550.0
2017-05-01 14:50:00,223.71,223.81,223.63,223.73,60492.0,209.6194,209.7131,209.5445,209.6382,60492.0
2017-05-01 15:00:00,223.75,223.75,223.53,223.63,20740.0,209.6569,209.6569,209.4508,209.5445,20740.0
2017-05-01 15:10:00,223.71,223.75,223.15,223.4,22501.0,209.6194,209.6569,209.0947,209.3289,22501.0
2017-05-01 15:20:00,223.43,223.48,223.36,223.45,18473.0,209.3571,209.4039,209.2915,209.3758,18473.0
2017-05-01 15:30:00,223.45,223.91,223.45,223.74,43444.0,209.3758,209.8068,209.3758,209.6475,43444.0
2017-05-01 15:40:00,223.74,223.91,223.68,223.68,92749.0,209.6475,209.8068,209.5913,209.5913,92749.0
2017-05-01 15:50:00,223.68,223.97,223.37,223.38,126464.0,209.5913,209.863,209.3008,209.3102,126464.0
2017-05-02 09:30:00,223.75,224.05,222.96,223.76,51128.0,209.6569,209.938,208.9167,209.6663,51128.0
2017-05-02 09:40:00,223.76,224.14,223.5,223.61,41369.0,209.6663,210.0223,209.4226,209.5257,41369.0
2017-05-02 09:50:00,223.59,223.96,223.4,223.83,31830.0,209.507,209.8537,209.3289,209.7319,31830.0
2017-05-02 10:00:00,223.76,223.89,223.62,223.82,20779.0,209.6663,209.7881,209.5351,209.7225,20779.0
2017-05-02 10:10:00,223.79,223.8,223.17,223.53,27095.0,209.6944,209.7037,209.1134,209.4508,27095.0
2017-05-02 10:20:00,223.53,224.0,223.53,223.92,37836.0,209.4508,209.8911,209.4508,209.8162,37836.0
2017-05-02 10:30:00,223.95,224.96,223.81,224.78,42643.0,209.8443,210.7907,209.7131,210.622,42643.0
2017-05-02 10:40:00,224.81,224.91,224.58,224.85,33661.0,210.6501,210.7438,210.4346,210.6876,33661.0
2017-05-02 10:50:00,224.86,224.91,224.69,224.69,23894.0,210.697,210.7438,210.5377,210.5377,23894.0
2017-05-02 11:00:00,224.67,224.91,223.8,223.85,33457.0,210.5189,210.7438,209.7037,209.7506,33457.0
2017-05-02 11:10:00,223.93,224.35,223.05,223.52,59488.0,209.8256,210.2191,209.001,209.4414,59488.0
2017-05-02 11:20:00,223.48,223.51,222.0,222.37,35376.0,209.4039,209.432,208.0171,208.3638,35376.0
2017-05-02 11:30:00,222.43,223.15,222.42,223.08,34527.0,208.42,209.0947,208.4107,209.0291,34527.0
2017-05-02 11:40:00,223.12,223.21,222.82,223.13,24880.0,209.0666,209.1509,208.7855,209.0759,24880.0
2017-05-02 11:50:00,223.11,223.22,223.04,223.22,16467.0,209.0572,209.1603,208.9916,209.1603,16467.0
2017-05-02 12:00:00,223.18,223.28,223.0,223.16,21027.0,209.1228,209.2165,208.9541,209.1041,21027.0
2017-05-02 12:10:00,223.2,223.27,223.01,223.02,20915.0,209.1415,209.2071,208.9635,208.9729,20915.0
2017-05-02 12:20:00,223.05,223.46,223.03,223.39,25550.0,209.001,209.3852,208.9822,209.3196,25550.0
2017-05-02 12:30:00,223.44,224.08,223.44,224.02,13871.0,209.3664,209.9661,209.3664,209.9099,13871.0
2017-05-02 12:40:00,224.04,224.11,223.93,224.0,11464.0,209.9286,209.9942,209.8256,209.8911,11464.0
2017-05-02 12:50:00,224.03,224.06,223.84,223.98,22205.0,209.9193,209.9474,209.7412,209.8724,22205.0
2017-05-02 13:00:00,223.94,223.94,223.67,223.78,12639.0,209.8349,209.8349,209.5819,209.685,12639.0
2017-05-02 13:10:00,223.83,224.42,223.79,224.33,20092.0,209.7319,210.2847,209.6944,210.2004,20092.0
2017-05-02 13:20:00,224.28,224.49,224.02,224.32,51019.0,210.1535,210.3503,209.9099,210.191,51019.0
2017-05-02 13:30:00,224.33,224.8,224.33,224.5,51513.0,210.2004,210.6408,210.2004,210.3597,51513.0
2017-05-02 13:40:00,224.49,224.68,224.19,224.68,51616.0,210.3503,210.5283,210.0692,210.5283,51616.0
2017-05-02 13:50:00,224.64,224.76,224.42,224.45,19635.0,210.4908,210.6033,210.2847,210.3128,19635.0
2017-05-02 14:00:00,224.42,225.75,224.4,225.73,29484.0,210.2847,211.5309,210.266,211.5122,29484.0
2017-05-02 14:10:00,225.7,225.73,225.05,225.17,26003.0,211.4841,211.5122,210.875,210.9875,26003.0
2017-05-02 14:20:00,225.18,225.3,225.07,225.19,24399.0,210.9968,211.1093,210.8938,211.0062,24399.0
2017-05-02 14:30:00,225.16,225.18,224.92,224.97,35276.0,210.9781,210.9968,210.7532,210.8001,35276.0
2017-05-02 14:40:00,225.0,225.34,225.0,225.22,21181.0,210.8282,211.1467,210.8282,211.0343,21181.0
2017-05-02 14:50:00,225.2,225.33,225.06,225.27,27175.0,211.0156,211.1374,210.8844,211.0812,27175.0
2017-05-02 15:00:00,225.24,225.31,225.08,225.19,26929.0,211.053,211.1186,210.9031,211.0062,26929.0
2017-05-02 15:10:00,225.19,225.38,225.15,225.31,53686.0,211.0062,211.1842,210.9687,211.1186,53686.0
2017-05-02 15:20:00,225.3,225.54,225.25,225.34,44571.0,211.1093,211.3342,211.0624,211.1467,44571.0
2017-05-02 15:30:00,225.36,225.91,225.34,225.91,63235.0,211.1655,211.6808,211.1467,211.6808,63235.0
2017-05-02 15:40:00,225.92,226.34,225.61,225.89,96503.0,211.6902,212.0838,211.3997,211.6621,96503.0
2017-05-02 15:50:00,225.92,226.85,225.55,225.61,227817.0,211.6902,212.5616,211.3435,211.3997,227817.0
2017-05-03 09:30:00,228.59,228.61,226.04,227.15,28245.0,214.192,214.2108,211.8027,212.8427,28245.0
2017-05-03 09:40:00,227.19,227.33,226.03,226.2,11400.0,212.8802,213.0114,211.7933,211.9526,11400.0
2017-05-03 09:50:00,226.3,226.57,224.63,225.14,15567.0,212.0463,212.2993,210.4815,210.9593,15567.0
2017-05-03 10:00:00,225.15,225.3,224.63,225.17,21322.0,210.9687,211.1093,210.4815,210.9875,21322.0
2017-05-03 10:10:00,225.15,226.63,224.82,226.17,20552.0,210.9687,212.3555,210.6595,211.9245,20552.0
2017-05-03 10:20:00,226.28,226.28,224.74,224.99,29284.0,212.0275,212.0275,210.5845,210.8188,29284.0
2017-05-03 10:30:00,225.0,225.36,224.63,224.9,20810.0,210.8282,211.1655,210.4815,210.7345,20810.0
2017-05-03 10:40:00,224.87,225.43,224.87,225.12,6747.0,210.7064,211.2311,210.7064,210.9406,6747.0
2017-05-03 10:50:00,225.11,225.13,224.46,224.65,9624.0,210.9312,210.95,210.3222,210.5002,9624.0
2017-05-03 11:00:00,224.64,225.69,224.57,225.36,13199.0,210.4908,211.4747,210.4252,211.1655,13199.0
2017-05-03 11:10:00,225.32,225.48,224.86,225.34,18265.0,211.128,211.2779,210.697,211.1467,18265.0
2017-05-03 11:20:00,225.3,225.3,224.65,224.84,5281.0,211.1093,211.1093,210.5002,210.6782,5281.0
2017-05-03 11:30:00,224.88,225.41,224.68,225.28,16893.0,210.7157,211.2123,210.5283,211.0905,16893.0
2017-05-03 11:40:00,225.23,225.32,225.09,225.17,4658.0,211.0437,211.128,210.9125,210.9875,4658.0
2017-05-03 11:50:00,225.26,225.26,224.04,224.18,17394.0,211.0718,211.0718,209.9286,210.0598,17394.0
2017-05-03 12:00:00,224.28,224.63,224.18,224.18,4000.0,210.1535,210.4815,210.0598,210.0598,4000.0
2017-05-03 12:10:00,224.25,224.79,224.21,224.71,5800.0,210.1254,210.6314,210.0879,210.5564,5800.0
2017-05-03 12:20:00,224.68,224.86,224.63,224.8,4695.0,210.5283,210.697,210.4815,210.6408,4695.0
2017-05-03 12:30:00,224.76,225.76,224.76,225.72,12917.0,210.6033,211.5403,210.6033,211.5028,12917.0
2017-05-03 12:40:00,225.74,225.74,225.22,225.31,5550.0,211.5216,211.5216,211.0343,211.1186,5550.0
2017-05-03 12:50:00,225.41,225.58,225.38,225.4,4461.0,211.2123,211.3716,211.1842,211.203,4461.0
2017-05-03 13:00:00,225.38,225.43,224.96,224.96,3750.0,211.1842,211.2311,210.7907,210.7907,3750.0
2017-05-03 13:10:00,225.03,225.38,225.03,225.27,10464.0,210.8563,211.1842,210.8563,211.0812,10464.0
2017-05-03 13:20:00,225.28,225.35,225.0,225.06,5200.0,211.0905,211.1561,210.8282,210.8844,5200.0
2017-05-03 13:30:00,224.99,225.0,224.69,224.69,7005.0,210.8188,210.8282,210.5377,210.5377,7005.0
2017-05-03 13:40:00,224.68,224.76,224.56,224.56,15995.0,210.5283,210.6033,210.4159,210.4159,15995.0
2017-05-03 13:50:00,224.62,224.75,224.54,224.7,7201.0,210.4721,210.5939,210.3971,210.5471,7201.0
2017-05-03 14:00:00,224.72,224.85,224.62,224.63,30081.0,210.5658,210.6876,210.4721,210.4815,30081.0
2017-05-03 14:10:00,224.67,224.92,224.53,224.53,66069.0,210.5189,210.7532,210.3878,210.3878,66069.0
2017-05-03 14:20:00,224.56,224.8,224.52,224.68,14797.0,210.4159,210.6408,210.3784,210.5283,14797.0
2017-05-03 14:30:00,224.67,224.71,224.2,224.23,18894.0,210.5189,210.5564,210.0786,210.1067,18894.0
2017-05-03 14:40:00,224.2,224.33,224.06,224.06,11023.0,210.0786,210.2004,209.9474,209.9474,11023.0
2017-05-03 14:50:00,224.01,224.01,223.6,223.66,60146.0,209.9005,209.9005,209.5163,209.5726,60146.0
2017-05-03 15:00:00,223.67,224.07,223.5,223.92,27251.0,209.5819,209.9567,209.4226,209.8162,27251.0
2017-05-03 15:10:00,223.9,223.94,223.6,223.7,29964.0,209.7974,209.8349,209.5163,209.61,29964.0
2017-05-03 15:20:00,223.72,223.74,223.33,223.42,31841.0,209.6288,209.6475,209.2634,209.3477,31841.0
2017-05-03 15:30:00,223.42,223.76,223.16,223.58,66620.0,209.3477,209.6663,209.1041,209.4976,66620.0
2017-05-03 15:40:00,223.59,224.48,223.57,224.44,67037.0,209.507,210.3409,209.4882,210.3034,67037.0
2017-05-03 15:50:00,224.5,224.6,223.93,223.93,94622.0,210.3597,210.4534,209.8256,209.8256,94622.0
2017-05-04 09:30:00,224.7,226.11,224.61,225.57,41520.0,210.5471,211.8682,210.4627,211.3623,41520.0
2017-05-04 09:40:00,225.57,226.2,225.35,225.65,99429.0,211.3623,211.9526,211.1561,211.4372,99429.0
2017-05-04 09:50:00,225.66,226.81,225.59,226.7,153109.0,211.4466,212.5242,211.381,212.4211,153109.0
2017-05-04 10:00:00,226.7,226.73,225.31,225.39,124390.0,212.4211,212.4492,211.1186,211.1936,124390.0
2017-05-04 10:10:00,225.48,226.05,225.37,225.37,87767.0,211.2779,211.812,211.1749,211.1749,87767.0
2017-05-04 10:20:00,225.57,225.8,225.48,225.55,61311.0,211.3623,211.5778,211.2779,211.3435,61311.0
2017-05-04 10:30:00,225.55,225.65,224.43,225.1,62889.0,211.3435,211.4372,210.2941,210.9219,62889.0
2017-05-04 10:40:00,225.18,225.35,224.89,224.99,50073.0,210.9968,211.1561,210.7251,210.8188,50073.0
2017-05-04 10:50:00,224.96,225.46,224.79,225.39,132754.0,210.7907,211.2592,210.6314,211.1936,132754.0
2017-05-04 11:00:00,225.42,225.43,224.69,224.76,70764.0,211.2217,211.2311,210.5377,210.6033,70764.0
2017-05-04 11:10:00,224.66,225.29,224.65,225.07,46259.0,210.5096,211.0999,210.5002,210.8938,46259.0
2017-05-04 11:20:00,225.18,225.32,225.06,225.17,33019.0,210.9968,211.128,210.8844,210.9875,33019.0
2017-05-04 11:30:00,225.17,225.83,225.16,225.75,46636.0,210.9875,211.6059,210.9781,211.5309,46636.0
2017-05-04 11:40:00,225.8,225.95,225.51,225.76,37110.0,211.5778,211.7183,211.306,211.5403,37110.0
2017-05-04 11:50:00,225.75,225.94,225.71,225.82,42013.0,211.5309,211.709,211.4934,211.5965,42013.0
2017-05-04 12:00:00,225.79,225.97,225.75,225.87,28404.0,211.5684,211.7371,211.5309,211.6434,28404.0
2017-05-04 12:10:00,225.87,225.96,225.54,225.56,43847.0,211.6434,211.7277,211.3342,211.3529,43847.0
2017-05-04 12:20:00,225.63,225.9,225.58,225.83,50518.0,211.4185,211.6715,211.3716,211.6059,50518.0
2017-05-04 12:30:00,225.78,225.9,225.53,225.78,58954.0,211.559,211.6715,211.3248,211.559,58954.0
2017-05-04 12:40:00,225.67,226.2,225.67,226.14,35088.0,211.456,211.9526,211.456,211.8964,35088.0
2017-05-04 12:50:00,226.19,227.24,226.17,227.17,37805.0,211.9432,212.9271,211.9245,212.8615,37805.0
2017-05-04 13:00:00,227.19,228.73,227.17,228.67,57081.0,212.8802,214.3232,212.8615,214.267,57081.0
2017-05-04 13:10:00,228.69,228.82,228.38,228.38,52854.0,214.2857,214.4076,213.9953,213.9953,52854.0
2017-05-04 13:20:00,228.38,228.56,227.6,227.6,50182.0,213.9953,214.1639,213.2644,213.2644,50182.0
2017-05-04 13:30:00,227.62,227.96,227.62,227.93,36122.0,213.2831,213.6017,213.2831,213.5736,36122.0
2017-05-04 13:40:00,227.96,227.96,227.31,227.56,24698.0,213.6017,213.6017,212.9927,213.2269,24698.0
2017-05-04 13:50:00,227.59,227.64,226.85,226.85,50345.0,213.255,213.3019,212.5616,212.5616,50345.0
2017-05-04 14:00:00,226.86,227.08,226.71,226.99,38702.0,212.571,212.7772,212.4305,212.6928,38702.0
2017-05-04 14:10:00,227.03,227.03,226.1,226.1,37147.0,212.7303,212.7303,211.8589,211.8589,37147.0
2017-05-04 14:20:00,226.19,227.1,225.85,227.1,56773.0,211.9432,212.7959,211.6246,212.7959,56773.0
2017-05-04 14:30:00,227.06,227.52,227.03,227.4,49393.0,212.7584,213.1894,212.7303,213.077,49393.0
2017-05-04 14:40:00,227.43,227.93,227.42,227.89,78070.0,213.1051,213.5736,213.0957,213.5361,78070.0
2017-05-04 14:50:00,227.88,228.05,227.47,228.01,57012.0,213.5268,213.6861,213.1426,213.6486,57012.0
2017-05-04 15:00:00,227.99,228.12,227.64,227.92,59656.0,213.6298,213.7516,213.3019,213.5642,59656.0
2017-05-04 15:10:00,227.91,228.3,227.83,228.23,31886.0,213.5549,213.9203,213.4799,213.8547,31886.0
2017-05-04 15:20:00,228.27,228.64,228.25,228.6,46716.0,213.8922,214.2389,213.8735,214.2014,46716.0
2017-05-04 15:30:00,228.59,228.8,228.46,228.77,56416.0,214.192,214.3888,214.0702,214.3607,56416.0
2017-05-04 15:40:00,228.77,228.89,228.58,228.83,75762.0,214.3607,214.4731,214.1827,214.4169,75762.0
2017-05-04 15:50:00,228.82,229.04,228.69,228.81,163828.0,214.4076,214.6137,214.2857,214.3982,163828.0
2017-05-05 09:30:00,229.22,229.83,228.99,229.25,18851.0,214.7824,215.3539,214.5669,214.8105,18851.0
2017-05-05 09:40:00,229.21,230.38,228.99,230.16,34466.0,214.773,215.8693,214.5669,215.6632,34466.0
2017-05-05 09:50:00,230.34,230.34,229.18,229.44,42722.0,215.8318,215.8318,214.7449,214.9885,42722.0
2017-05-05 10:00:00,229.68,229.82,228.93,229.82,29369.0,215.2134,215.3446,214.5106,215.3446,29369.0
2017-05-05 10:10:00,229.91,230.35,229.7,229.78,34376.0,215.4289,215.8412,215.2321,215.3071,34376.0
2017-05-05 10:20:00,229.78,230.44,229.61,230.44,36865.0,215.3071,215.9255,215.1478,215.9255,36865.0
2017-05-05 10:30:00,230.43,230.5,229.57,229.75,28063.0,215.9162,215.9817,215.1103,215.279,28063.0
2017-05-05 10:40:00,229.74,230.22,229.47,230.22,131494.0,215.2696,215.7194,215.0166,215.7194,131494.0
2017-05-05 10:50:00,230.19,230.35,229.51,229.61,30044.0,215.6913,215.8412,215.0541,215.1478,30044.0
2017-05-05 11:00:00,229.61,230.24,229.59,230.09,30555.0,215.1478,215.7381,215.1291,215.5976,30555.0
2017-05-05 11:10:00,230.09,230.35,229.79,229.79,25485.0,215.5976,215.8412,215.3165,215.3165,25485.0
2017-05-05 11:20:00,229.83,229.99,229.6,229.91,11519.0,215.3539,215.5039,215.1384,215.4289,11519.0
2017-05-05 11:30:00,229.98,230.21,229.84,230.14,20408.0,215.4945,215.71,215.3633,215.6444,20408.0
2017-05-05 11:40:00,230.12,230.46,229.86,230.3,18350.0,215.6257,215.9443,215.3821,215.7943,18350.0
2017-05-05 11:50:00,230.33,230.53,230.17,230.3,17923.0,215.8224,216.0099,215.6725,215.7943,17923.0
2017-05-05 12:00:00,230.28,230.48,229.78,230.06,24605.0,215.7756,215.963,215.3071,215.5695,24605.0
2017-05-05 12:10:00,229.96,230.1,229.55,229.64,17749.0,215.4758,215.6069,215.0916,215.1759,17749.0
2017-05-05 12:20:00,229.58,229.7,229.17,229.28,24505.0,215.1197,215.2321,214.7355,214.8386,24505.0
2017-05-05 12:30:00,229.27,229.28,228.47,228.48,41929.0,214.8292,214.8386,214.0796,214.089,41929.0
2017-05-05 12:40:00,228.49,228.8,228.3,228.59,25983.0,214.0983,214.3888,213.9203,214.192,25983.0
2017-05-05 12:50:00,228.58,228.9,228.39,228.9,23146.0,214.1827,214.4825,214.0046,214.4825,23146.0
2017-05-05 13:00:00,229.02,229.34,228.89,228.95,34773.0,214.595,214.8948,214.4731,214.5294,34773.0
2017-05-05 13:10:00,228.96,229.04,228.81,228.91,29447.0,214.5387,214.6137,214.3982,214.4919,29447.0
2017-05-05 13:20:00,228.93,229.17,228.93,228.96,19130.0,214.5106,214.7355,214.5106,214.5387,19130.0
2017-05-05 13:30:00,229.04,229.14,228.9,229.13,21411.0,214.6137,214.7074,214.4825,214.698,21411.0
2017-05-05 13:40:00,229.15,229.15,228.89,228.98,17814.0,214.7168,214.7168,214.4731,214.5575,17814.0
2017-05-05 13:50:00,228.99,229.05,228.84,228.98,39014.0,214.5669,214.6231,214.4263,214.5575,39014.0
2017-05-05 14:00:00,228.99,229.12,228.9,228.94,12911.0,214.5669,214.6887,214.4825,214.52,12911.0
2017-05-05 14:10:00,228.98,229.13,228.55,228.96,51778.0,214.5575,214.698,214.1546,214.5387,51778.0
2017-05-05 14:20:00,228.95,229.17,228.82,228.82,23388.0,214.5294,214.7355,214.4076,214.4076,23388.0
2017-05-05 14:30:00,228.82,229.02,228.78,228.91,16130.0,214.4076,214.595,214.3701,214.4919,16130.0
2017-05-05 14:40:00,228.91,228.96,228.32,228.46,24883.0,214.4919,214.5387,213.9391,214.0702,24883.0
2017-05-05 14:50:00,228.43,228.45,228.09,228.11,25717.0,214.0421,214.0609,213.7235,213.7423,25717.0
2017-05-05 15:00:00,228.18,228.78,228.03,228.78,27264.0,213.8079,214.3701,213.6673,214.3701,27264.0
2017-05-05 15:10:00,228.83,229.0,228.76,229.0,20200.0,214.4169,214.5762,214.3513,214.5762,20200.0
2017-05-05 15:20:00,229.0,229.06,228.8,228.87,29681.0,214.5762,214.6324,214.3888,214.4544,29681.0
2017-05-05 15:30:00,228.88,228.96,228.69,228.93,28955.0,214.4638,214.5387,214.2857,214.5106,28955.0
2017-05-05 15:40:00,228.93,229.31,228.87,229.24,51687.0,214.5106,214.8667,214.4544,214.8011,51687.0
2017-05-05 15:50:00,229.26,229.83,229.26,229.74,118261.0,214.8198,215.3539,214.8198,215.2696,118261.0
2017-05-08 09:30:00,229.82,230.0,228.25,228.8,44878.0,215.3446,215.5132,213.8735,214.3888,44878.0
2017-05-08 09:40:00,229.29,229.66,228.59,229.52,30631.0,214.848,215.1946,214.192,215.0635,30631.0
2017-05-08 09:50:00,229.4,229.61,229.0,229.0,51038.0,214.951,215.1478,214.5762,214.5762,51038.0
2017-05-08 10:00:00,229.0,229.38,228.89,229.01,30616.0,214.5762,214.9323,214.4731,214.5856,30616.0
2017-05-08 10:10:00,229.1,229.42,228.87,229.0,29568.0,214.6699,214.9698,214.4544,214.5762,29568.0
2017-05-08 10:20:00,229.05,229.6,228.93,229.5,35665.0,214.6231,215.1384,214.5106,215.0447,35665.0
2017-05-08 10:30:00,229.53,229.99,229.25,229.81,27216.0,215.0728,215.5039,214.8105,215.3352,27216.0
2017-05-08 10:40:00,230.0,230.31,229.81,229.85,34764.0,215.5132,215.8037,215.3352,215.3727,34764.0
2017-05-08 10:50:00,229.9,230.37,229.75,230.37,17858.0,215.4195,215.8599,215.279,215.8599,17858.0
2017-05-08 11:00:00,230.41,230.42,229.87,229.97,30458.0,215.8974,215.9068,215.3914,215.4851,30458.0
2017-05-08 11:10:00,229.97,230.4,229.87,230.21,16271.0,215.4851,215.888,215.3914,215.71,16271.0
2017-05-08 11:20:00,230.27,230.36,230.08,230.2,28164.0,215.7662,215.8506,215.5882,215.7006,28164.0
2017-05-08 11:30:00,230.25,230.28,229.82,229.99,30396.0,215.7475,215.7756,215.3446,215.5039,30396.0
2017-05-08 11:40:00,229.99,230.07,229.81,229.87,23849.0,215.5039,215.5788,215.3352,215.3914,23849.0
2017-05-08 11:50:00,229.87,229.87,229.59,229.67,44596.0,215.3914,215.3914,215.1291,215.204,44596.0
2017-05-08 12:00:00,229.67,229.8,229.16,229.21,37042.0,215.204,215.3258,214.7261,214.773,37042.0
2017-05-08 12:10:00,229.19,229.19,228.76,228.99,27898.0,214.7543,214.7543,214.3513,214.5669,27898.0
2017-05-08 12:20:00,229.0,229.12,228.88,228.88,24988.0,214.5762,214.6887,214.4638,214.4638,24988.0
2017-05-08 12:30:00,228.9,229.05,228.89,229.02,14076.0,214.4825,214.6231,214.4731,214.595,14076.0
2017-05-08 12:40:00,229.02,229.04,228.82,228.97,17517.0,214.595,214.6137,214.4076,214.5481,17517.0
2017-05-08 12:50:00,228.94,229.03,228.92,228.93,23251.0,214.52,214.6043,214.5013,214.5106,23251.0
2017-05-08 13:00:00,228.92,228.92,228.68,228.72,8910.0,214.5013,214.5013,214.2764,214.3139,8910.0
2017-05-08 13:10:00,228.77,229.01,228.5,229.0,25683.0,214.3607,214.5856,214.1077,214.5762,25683.0
2017-05-08 13:20:00,229.02,229.17,228.93,229.04,22475.0,214.595,214.7355,214.5106,214.6137,22475.0
2017-05-08 13:30:00,229.03,229.43,228.89,229.0,16955.0,214.6043,214.9791,214.4731,214.5762,16955.0
2017-05-08 13:40:00,228.92,229.05,228.92,229.05,9268.0,214.5013,214.6231,214.5013,214.6231,9268.0
2017-05-08 13:50:00,229.06,229.07,228.89,228.89,14106.0,214.6324,214.6418,214.4731,214.4731,14106.0
2017-05-08 14:00:00,228.9,229.09,228.9,229.02,17616.0,214.4825,214.6606,214.4825,214.595,17616.0
2017-05-08 14:10:00,229.01,229.15,228.97,229.0,18978.0,214.5856,214.7168,214.5481,214.5762,18978.0
2017-05-08 14:20:00,229.01,229.06,228.91,229.05,21402.0,214.5856,214.6324,214.4919,214.6231,21402.0
2017-05-08 14:30:00,229.06,229.08,228.96,229.01,27125.0,214.6324,214.6512,214.5387,214.5856,27125.0
2017-05-08 14:40:00,229.05,229.14,228.83,229.0,27793.0,214.6231,214.7074,214.4169,214.5762,27793.0
2017-05-08 14:50:00,229.0,229.09,228.95,229.01,18971.0,214.5762,214.6606,214.5294,214.5856,18971.0
2017-05-08 15:00:00,229.03,229.15,228.88,229.04,25826.0,214.6043,214.7168,214.4638,214.6137,25826.0
2017-05-08 15:10:00,229.05,229.36,228.88,229.36,30727.0,214.6231,214.9135,214.4638,214.9135,30727.0
2017-05-08 15:20:00,229.36,229.7,229.27,229.37,36256.0,214.9135,215.2321,214.8292,214.9229,36256.0
2017-05-08 15:30:00,229.38,229.57,229.38,229.57,33667.0,214.9323,215.1103,214.9323,215.1103,33667.0
2017-05-08 15:40:00,229.57,229.6,229.23,229.25,46570.0,215.1103,215.1384,214.7917,214.8105,46570.0
2017-05-08 15:50:00,229.21,229.3,229.1,229.19,165663.0,214.773,214.8573,214.6699,214.7543,165663.0
2017-05-09 09:30:00,229.99,230.91,229.8,230.41,26745.0,215.5039,216.3659,215.3258,215.8974,26745.0
2017-05-09 09:40:00,230.73,232.0,230.71,231.1,21663.0,216.1973,217.3873,216.1785,216.5439,21663.0
2017-05-09 09:50:00,231.11,231.49,230.23,230.61,67176.0,216.5533,216.9094,215.7287,216.0848,67176.0
2017-05-09 10:00:00,230.61,230.83,230.11,230.61,56943.0,216.0848,216.291,215.6163,216.0848,56943.0
2017-05-09 10:10:00,230.52,232.21,230.52,232.17,66850.0,216.0005,217.584,216.0005,217.5466,66850.0
2017-05-09 10:20:00,232.17,232.17,231.11,232.05,68510.0,217.5466,217.5466,216.5533,217.4341,68510.0
2017-05-09 10:30:00,232.17,232.39,231.49,231.49,60221.0,217.5466,217.7527,216.9094,216.9094,60221.0
2017-05-09 10:40:00,231.5,231.69,231.36,231.45,34519.0,216.9188,217.0968,216.7876,216.8719,34519.0
2017-05-09 10:50:00,231.49,231.54,231.03,231.1,23591.0,216.9094,216.9562,216.4784,216.5439,23591.0
2017-05-09 11:00:00,231.07,231.15,230.88,230.98,23378.0,216.5158,216.5908,216.3378,216.4315,23378.0
2017-05-09 11:10:00,230.98,231.2,230.28,231.07,69050.0,216.4315,216.6377,215.7756,216.5158,69050.0
2017-05-09 11:20:00,231.05,231.14,230.95,231.06,37107.0,216.4971,216.5814,216.4034,216.5065,37107.0
2017-05-09 11:30:00,231.09,231.6,230.97,231.26,29277.0,216.5346,217.0125,216.4221,216.6939,29277.0
2017-05-09 11:40:00,231.24,231.39,231.18,231.18,16813.0,216.6751,216.8157,216.6189,216.6189,16813.0
2017-05-09 11:50:00,231.17,231.6,231.16,231.33,35386.0,216.6095,217.0125,216.6002,216.7595,35386.0
2017-05-09 12:00:00,231.35,231.71,231.26,231.45,23279.0,216.7782,217.1155,216.6939,216.8719,23279.0
2017-05-09 12:10:00,231.45,231.46,231.21,231.22,24890.0,216.8719,216.8813,216.647,216.6564,24890.0
2017-05-09 12:20:00,231.26,231.29,230.71,230.71,29571.0,216.6939,216.722,216.1785,216.1785,29571.0
2017-05-09 12:30:00,230.74,231.03,230.73,230.76,24540.0,216.2066,216.4784,216.1973,216.2254,24540.0
2017-05-09 12:40:00,230.75,230.96,230.69,230.72,26209.0,216.216,216.4128,216.1598,216.1879,26209.0
2017-05-09 12:50:00,230.69,230.9,230.59,230.83,29782.0,216.1598,216.3565,216.0661,216.291,29782.0
2017-05-09 13:00:00,230.86,230.92,230.47,230.78,20394.0,216.3191,216.3753,215.9536,216.2441,20394.0
2017-05-09 13:10:00,230.81,230.92,230.58,230.62,33996.0,216.2722,216.3753,216.0567,216.0942,33996.0
2017-05-09 13:20:00,230.54,230.81,230.02,230.69,18028.0,216.0192,216.2722,215.532,216.1598,18028.0
2017-05-09 13:30:00,230.75,230.96,230.66,230.96,18037.0,216.216,216.4128,216.1317,216.4128,18037.0
2017-05-09 13:40:00,230.94,230.97,230.58,230.66,16414.0,216.394,216.4221,216.0567,216.1317,16414.0
2017-05-09 13:50:00,230.72,230.87,230.56,230.77,36737.0,216.1879,216.3284,216.038,216.2347,36737.0
2017-05-09 14:00:00,230.78,231.03,230.65,230.93,24282.0,216.2441,216.4784,216.1223,216.3847,24282.0
2017-05-09 14:10:00,230.94,230.97,230.72,230.97,17402.0,216.394,216.4221,216.1879,216.4221,17402.0
2017-05-09 14:20:00,231.0,231.1,230.55,230.55,15706.0,216.4502,216.5439,216.0286,216.0286,15706.0
2017-05-09 14:30:00,230.62,230.89,230.54,230.54,22926.0,216.0942,216.3472,216.0192,216.0192,22926.0
2017-05-09 14:40:00,230.64,230.78,230.54,230.71,18057.0,216.1129,216.2441,216.0192,216.1785,18057.0
2017-05-09 14:50:00,230.74,230.83,230.63,230.75,30503.0,216.2066,216.291,216.1036,216.216,30503.0
2017-05-09 15:00:00,230.75,230.76,230.6,230.67,17175.0,216.216,216.2254,216.0754,216.141,17175.0
2017-05-09 15:10:00,230.69,230.76,230.64,230.67,16513.0,216.1598,216.2254,216.1129,216.141,16513.0
2017-05-09 15:20:00,230.69,230.8,230.57,230.58,25694.0,216.1598,216.2628,216.0473,216.0567,25694.0
2017-05-09 15:30:00,230.62,230.65,230.14,230.21,28244.0,216.0942,216.1223,215.6444,215.71,28244.0
2017-05-09 15:40:00,230.23,230.29,229.89,230.17,49203.0,215.7287,215.785,215.4102,215.6725,49203.0
2017-05-09 15:50:00,230.17,230.59,230.13,230.51,88374.0,215.6725,216.0661,215.635,215.9911,88374.0
2017-05-10 09:30:00,230.0,230.91,229.36,230.49,34896.0,215.5132,216.3659,214.9135,215.9724,34896.0
2017-05-10 09:40:00,230.44,231.15,230.18,230.2,35701.0,215.9255,216.5908,215.6819,215.7006,35701.0
2017-05-10 09:50:00,230.3,230.5,229.99,230.34,41200.0,215.7943,215.9817,215.5039,215.8318,41200.0
2017-05-10 10:00:00,230.45,230.63,230.3,230.4,44253.0,215.9349,216.1036,215.7943,215.888,44253.0
2017-05-10 10:10:00,230.44,230.72,230.24,230.65,34827.0,215.9255,216.1879,215.7381,216.1223,34827.0
2017-05-10 10:20:00,230.64,230.73,230.02,230.22,39808.0,216.1129,216.1973,215.532,215.7194,39808.0
2017-05-10 10:30:00,230.22,230.71,230.17,230.71,21413.0,215.7194,216.1785,215.6725,216.1785,21413.0
2017-05-10 10:40:00,230.69,230.83,230.32,230.38,37574.0,216.1598,216.291,215.8131,215.8693,37574.0
2017-05-10 10:50:00,230.39,230.73,230.39,230.49,23909.0,215.8787,216.1973,215.8787,215.9724,23909.0
2017-05-10 11:00:00,230.51,231.1,230.47,231.06,21729.0,215.9911,216.5439,215.9536,216.5065,21729.0
2017-05-10 11:10:00,231.01,231.06,230.84,231.0,23317.0,216.4596,216.5065,216.3003,216.4502,23317.0
2017-05-10 11:20:00,231.0,231.03,230.5,230.56,41669.0,216.4502,216.4784,215.9817,216.038,41669.0
2017-05-10 11:30:00,230.56,230.91,230.56,230.76,115379.0,216.038,216.3659,216.038,216.2254,115379.0
2017-05-10 11:40:00,230.85,231.5,230.76,231.02,72872.0,216.3097,216.9188,216.2254,216.469,72872.0
2017-05-10 11:50:00,231.02,231.23,230.97,231.05,10666.0,216.469,216.6658,216.4221,216.4971,10666.0
2017-05-10 12:00:00,231.04,231.05,230.37,230.48,26134.0,216.4877,216.4971,215.8599,215.963,26134.0
2017-05-10 12:10:00,230.53,230.94,230.34,230.88,16986.0,216.0099,216.394,215.8318,216.3378,16986.0
2017-05-10 12:20:00,230.9,231.38,230.9,231.03,13753.0,216.3565,216.8063,216.3565,216.4784,13753.0
2017-05-10 12:30:00,230.99,231.11,230.97,231.04,13374.0,216.4409,216.5533,216.4221,216.4877,13374.0
2017-05-10 12:40:00,231.02,231.05,230.84,230.88,15061.0,216.469,216.4971,216.3003,216.3378,15061.0
2017-05-10 12:50:00,230.84,231.19,230.78,231.0,26012.0,216.3003,216.6283,216.2441,216.4502,26012.0
2017-05-10 13:00:00,231.01,231.27,230.73,231.27,11789.0,216.4596,216.7032,216.1973,216.7032,11789.0
2017-05-10 13:10:00,231.31,231.61,231.27,231.6,13950.0,216.7407,217.0218,216.7032,217.0125,13950.0
2017-05-10 13:20:00,231.62,231.76,231.22,231.41,24274.0,217.0312,217.1624,216.6564,216.8344,24274.0
2017-05-10 13:30:00,231.38,231.45,231.05,231.07,14118.0,216.8063,216.8719,216.4971,216.5158,14118.0
2017-05-10 13:40:00,231.27,231.52,231.22,231.48,13728.0,216.7032,216.9375,216.6564,216.9,13728.0
2017-05-10 13:50:00,231.41,231.58,231.28,231.55,19492.0,216.8344,216.9937,216.7126,216.9656,19492.0
2017-05-10 14:00:00,231.55,231.85,231.52,231.73,19975.0,216.9656,217.2467,216.9375,217.1343,19975.0
2017-05-10 14:10:00,231.73,231.73,230.66,230.82,101637.0,217.1343,217.1343,216.1317,216.2816,101637.0
2017-05-10 14:20:00,230.82,231.06,230.62,230.66,26483.0,216.2816,216.5065,216.0942,216.1317,26483.0
2017-05-10 14:30:00,230.69,230.9,230.64,230.78,22263.0,216.1598,216.3565,216.1129,216.2441,22263.0
2017-05-10 14:40:00,230.77,230.83,230.25,230.29,35062.0,216.2347,216.291,215.7475,215.785,35062.0
2017-05-10 14:50:00,230.34,230.54,230.23,230.51,33716.0,215.8318,216.0192,215.7287,215.9911,33716.0
2017-05-10 15:00:00,230.52,230.91,230.52,230.85,30637.0,216.0005,216.3659,216.0005,216.3097,30637.0
2017-05-10 15:10:00,230.85,230.85,230.61,230.78,23399.0,216.3097,216.3097,216.0848,216.2441,23399.0
2017-05-10 15:20:00,230.78,230.83,230.63,230.76,70010.0,216.2441,216.291,216.1036,216.2254,70010.0
2017-05-10 15:30:00,230.76,230.82,230.65,230.79,34580.0,216.2254,216.2816,216.1223,216.2535,34580.0
2017-05-10 15:40:00,230.78,230.89,230.6,230.87,60286.0,216.2441,216.3472,216.0754,216.3284,60286.0
2017-05-10 15:50:00,230.87,230.93,230.65,230.78,117675.0,216.3284,216.3847,216.1223,216.2441,117675.0
2017-05-11 09:30:00,229.79,230.41,229.13,229.89,38618.0,215.3165,215.8974,214.698,215.4102,38618.0
2017-05-11 09:40:00,229.78,230.19,229.55,229.87,43395.0,215.3071,215.6913,215.0916,215.3914,43395.0
2017-05-11 09:50:00,229.86,229.93,229.3,229.41,17330.0,215.3821,215.4476,214.8573,214.9604,17330.0
2017-05-11 10:00:00,229.7,229.88,228.95,228.97,58316.0,215.2321,215.4008,214.5294,214.5481,58316.0
2017-05-11 10:10:00,228.97,229.17,228.41,228.95,67922.0,214.5481,214.7355,214.0234,214.5294,67922.0
2017-05-11 10:20:00,228.93,228.95,228.07,228.72,22768.0,214.5106,214.5294,213.7048,214.3139,22768.0
2017-05-11 10:30:00,228.75,229.08,228.32,228.71,24913.0,214.342,214.6512,213.9391,214.3045,24913.0
2017-05-11 10:40:00,228.75,228.94,228.51,228.71,12359.0,214.342,214.52,214.1171,214.3045,12359.0
2017-05-11 10:50:00,228.68,229.55,228.64,229.48,33732.0,214.2764,215.0916,214.2389,215.026,33732.0
2017-05-11 11:00:00,229.49,229.95,229.43,229.63,19542.0,215.0354,215.4664,214.9791,215.1665,19542.0
2017-05-11 11:10:00,229.59,229.78,229.5,229.5,39027.0,215.1291,215.3071,215.0447,215.0447,39027.0
2017-05-11 11:20:00,229.5,229.58,229.33,229.39,22072.0,215.0447,215.1197,214.8854,214.9417,22072.0
2017-05-11 11:30:00,229.39,229.46,229.23,229.26,14374.0,214.9417,215.0072,214.7917,214.8198,14374.0
2017-05-11 11:40:00,229.26,229.38,229.01,229.01,11672.0,214.8198,214.9323,214.5856,214.5856,11672.0
2017-05-11 11:50:00,229.09,229.63,228.97,229.63,41622.0,214.6606,215.1665,214.5481,215.1665,41622.0
2017-05-11 12:00:00,229.75,230.07,229.7,229.92,19848.0,215.279,215.5788,215.2321,215.4383,19848.0
2017-05-11 12:10:00,229.98,230.05,229.79,229.97,24694.0,215.4945,215.5601,215.3165,215.4851,24694.0
2017-05-11 12:20:00,229.99,230.03,229.79,229.83,11909.0,215.5039,215.5413,215.3165,215.3539,11909.0
2017-05-11 12:30:00,229.85,230.09,229.79,230.05,22581.0,215.3727,215.5976,215.3165,215.5601,22581.0
2017-05-11 12:40:00,230.02,230.17,229.97,230.1,28024.0,215.532,215.6725,215.4851,215.6069,28024.0
2017-05-11 12:50:00,230.1,230.14,229.99,230.09,13867.0,215.6069,215.6444,215.5039,215.5976,13867.0
2017-05-11 13:00:00,230.08,230.16,229.84,229.87,27692.0,215.5882,215.6632,215.3633,215.3914,27692.0
2017-05-11 13:10:00,229.87,230.09,229.83,230.06,10760.0,215.3914,215.5976,215.3539,215.5695,10760.0
2017-05-11 13:20:00,230.08,230.54,230.04,230.54,79968.0,215.5882,216.0192,215.5507,216.0192,79968.0
2017-05-11 13:30:00,230.55,231.1,230.55,230.88,20915.0,216.0286,216.5439,216.0286,216.3378,20915.0
2017-05-11 13:40:00,230.88,231.46,230.88,231.24,26707.0,216.3378,216.8813,216.3378,216.6751,26707.0
2017-05-11 13:50:00,231.19,231.28,231.02,231.28,11049.0,216.6283,216.7126,216.469,216.7126,11049.0
2017-05-11 14:00:00,231.26,231.27,230.87,231.26,13731.0,216.6939,216.7032,216.3284,216.6939,13731.0
2017-05-11 14:10:00,231.28,231.36,231.1,231.24,23975.0,216.7126,216.7876,216.5439,216.6751,23975.0
2017-05-11 14:20:00,231.24,231.32,231.16,231.16,16601.0,216.6751,216.7501,216.6002,216.6002,16601.0
2017-05-11 14:30:00,231.16,231.24,231.07,231.14,15300.0,216.6002,216.6751,216.5158,216.5814,15300.0
2017-05-11 14:40:00,231.15,231.38,231.09,231.21,18369.0,216.5908,216.8063,216.5346,216.647,18369.0
2017-05-11 14:50:00,231.23,231.26,231.03,231.14,12332.0,216.6658,216.6939,216.4784,216.5814,12332.0
2017-05-11 15:00:00,231.15,231.27,231.02,231.05,15620.0,216.5908,216.7032,216.469,216.4971,15620.0
2017-05-11 15:10:00,231.08,231.24,230.84,230.96,17590.0,216.5252,216.6751,216.3003,216.4128,17590.0
2017-05-11 15:20:00,230.96,231.01,230.68,230.91,29588.0,216.4128,216.4596,216.1504,216.3659,29588.0
2017-05-11 15:30:00,230.91,230.93,230.74,230.88,35577.0,216.3659,216.3847,216.2066,216.3378,35577.0
2017-05-11 15:40:00,230.9,230.9,230.73,230.74,33766.0,216.3565,216.3565,216.1973,216.2066,33766.0
2017-05-11 15:50:00,230.75,230.86,230.57,230.76,64701.0,216.216,216.3191,216.0473,216.2254,64701.0
2017-05-12 09:30:00,230.53,231.8,230.53,231.57,40333.0,216.0099,217.1999,216.0099,216.9843,40333.0
2017-05-12 09:40:00,231.56,233.46,231.03,233.42,63632.0,216.975,218.7553,216.4784,218.7178,63632.0
2017-05-12 09:50:00,233.34,233.39,232.54,232.95,32063.0,218.6429,218.6897,217.8933,218.2774,32063.0
2017-05-12 10:00:00,233.0,233.25,232.74,232.99,34282.0,218.3243,218.5585,218.0807,218.3149,34282.0
2017-05-12 10:10:00,232.85,233.01,232.31,232.87,20731.0,218.1837,218.3336,217.6777,218.2025,20731.0
2017-05-12 10:20:00,232.98,233.1,232.07,232.25,23890.0,218.3055,218.418,217.4529,217.6215,23890.0
2017-05-12 10:30:00,232.25,232.38,232.14,232.3,10240.0,217.6215,217.7433,217.5184,217.6684,10240.0
2017-05-12 10:40:00,232.31,232.71,232.22,232.65,31011.0,217.6777,218.0525,217.5934,217.9963,31011.0
2017-05-12 10:50:00,232.65,232.76,232.14,232.27,29215.0,217.9963,218.0994,217.5184,217.6403,29215.0
2017-05-12 11:00:00,232.37,232.55,232.28,232.3,17519.0,217.734,217.9026,217.6496,217.6684,17519.0
2017-05-12 11:10:00,232.3,232.3,232.04,232.14,13617.0,217.6684,217.6684,217.4247,217.5184,13617.0
2017-05-12 11:20:00,232.2,232.25,231.65,231.68,23666.0,217.5747,217.6215,217.0593,217.0874,23666.0
2017-05-12 11:30:00,231.75,232.28,231.72,232.16,49585.0,217.153,217.6496,217.1249,217.5372,49585.0
2017-05-12 11:40:00,232.22,232.28,231.89,232.23,38359.0,217.5934,217.6496,217.2842,217.6028,38359.0
2017-05-12 11:50:00,232.23,232.49,232.14,232.49,21503.0,217.6028,217.8464,217.5184,217.8464,21503.0
2017-05-12 12:00:00,232.5,232.53,232.21,232.34,38581.0,217.8558,217.8839,217.584,217.7058,38581.0
2017-05-12 12:10:00,232.36,232.83,232.36,232.6,14900.0,217.7246,218.165,217.7246,217.9495,14900.0
2017-05-12 12:20:00,232.61,233.0,232.61,232.98,11631.0,217.9588,218.3243,217.9588,218.3055,11631.0
2017-05-12 12:30:00,232.99,233.05,232.76,233.0,27298.0,218.3149,218.3711,218.0994,218.3243,27298.0
2017-05-12 12:40:00,232.95,233.0,232.77,232.82,13800.0,218.2774,218.3243,218.1088,218.1556,13800.0
2017-05-12 12:50:00,232.82,233.02,232.77,232.95,19418.0,218.1556,218.343,218.1088,218.2774,19418.0
2017-05-12 13:00:00,232.95,233.44,232.87,233.4,32221.0,218.2774,218.7366,218.2025,218.6991,32221.0
2017-05-12 13:10:00,233.4,233.66,233.38,233.55,23856.0,218.6991,218.9427,218.6803,218.8396,23856.0
2017-05-12 13:20:00,233.55,233.61,233.09,233.23,58907.0,218.8396,218.8959,218.4086,218.5398,58907.0
2017-05-12 13:30:00,233.19,233.42,233.16,233.17,15358.0,218.5023,218.7178,218.4742,218.4836,15358.0
2017-05-12 13:40:00,233.17,233.31,233.14,233.29,12261.0,218.4836,218.6148,218.4555,218.596,12261.0
2017-05-12 13:50:00,233.26,233.31,233.03,233.15,11013.0,218.5679,218.6148,218.3524,218.4648,11013.0
2017-05-12 14:00:00,233.14,233.31,232.85,232.85,17314.0,218.4555,218.6148,218.1837,218.1837,17314.0
2017-05-12 14:10:00,232.95,233.05,232.52,232.61,25611.0,218.2774,218.3711,217.8745,217.9588,25611.0
2017-05-12 14:20:00,232.61,232.67,232.43,232.6,19881.0,217.9588,218.0151,217.7902,217.9495,19881.0
2017-05-12 14:30:00,232.6,232.61,232.3,232.31,20564.0,217.9495,217.9588,217.6684,217.6777,20564.0
2017-05-12 14:40:00,232.31,232.44,232.2,232.22,15709.0,217.6777,217.7995,217.5747,217.5934,15709.0
2017-05-12 14:50:00,232.21,232.26,231.96,232.0,10512.0,217.584,217.6309,217.3498,217.3873,10512.0
2017-05-12 15:00:00,231.95,232.08,231.95,231.98,10520.0,217.3404,217.4622,217.3404,217.3685,10520.0
2017-05-12 15:10:00,232.0,232.04,231.81,231.93,32076.0,217.3873,217.4247,217.2092,217.3217,32076.0
2017-05-12 15:20:00,231.95,232.03,231.92,231.98,39539.0,217.3404,217.4154,217.3123,217.3685,39539.0
2017-05-12 15:30:00,232.0,232.05,231.95,232.0,40187.0,217.3873,217.4341,217.3404,217.3873,40187.0
2017-05-12 15:40:00,232.0,232.14,231.97,232.07,66714.0,217.3873,217.5184,217.3592,217.4529,66714.0
2017-05-12 15:50:00,232.07,232.08,231.88,231.98,115125.0,217.4529,217.4622,217.2748,217.3685,115125.0
2017-05-15 09:30:00,231.77,232.48,231.06,231.47,25614.0,217.1717,217.837,216.5065,216.8906,25614.0
2017-05-15 09:40:00,231.4,232.15,231.25,231.36,19838.0,216.8251,217.5278,216.6845,216.7876,19838.0
2017-05-15 09:50:00,231.45,231.67,231.14,231.35,28463.0,216.8719,217.078,216.5814,216.7782,28463.0
2017-05-15 10:00:00,231.42,231.59,231.06,231.25,34538.0,216.8438,217.0031,216.5065,216.6845,34538.0
2017-05-15 10:10:00,231.26,231.55,231.11,231.18,23650.0,216.6939,216.9656,216.5533,216.6189,23650.0
2017-05-15 10:20:00,231.29,231.29,230.86,231.06,21084.0,216.722,216.722,216.3191,216.5065,21084.0
2017-05-15 10:30:00,231.11,231.14,230.81,231.0,26371.0,216.5533,216.5814,216.2722,216.4502,26371.0
2017-05-15 10:40:00,231.01,232.19,230.96,232.19,33743.0,216.4596,217.5653,216.4128,217.5653,33743.0
2017-05-15 10:50:00,232.23,232.39,231.84,231.94,25997.0,217.6028,217.7527,217.2373,217.331,25997.0
2017-05-15 11:00:00,231.93,232.05,231.77,231.81,42173.0,217.3217,217.4341,217.1717,217.2092,42173.0
2017-05-15 11:10:00,231.75,231.81,230.89,231.1,49005.0,217.153,217.2092,216.3472,216.5439,49005.0
2017-05-15 11:20:00,231.14,231.45,230.86,231.41,15449.0,216.5814,216.8719,216.3191,216.8344,15449.0
2017-05-15 11:30:00,231.53,231.55,230.93,231.05,40660.0,216.9469,216.9656,216.3847,216.4971,40660.0
2017-05-15 11:40:00,231.06,231.29,230.87,231.18,19953.0,216.5065,216.722,216.3284,216.6189,19953.0
2017-05-15 11:50:00,231.07,231.13,230.63,230.87,17262.0,216.5158,216.5721,216.1036,216.3284,17262.0
2017-05-15 12:00:00,230.87,231.24,230.69,230.94,19214.0,216.3284,216.6751,216.1598,216.394,19214.0
2017-05-15 12:10:00,230.98,231.02,230.79,230.99,25566.0,216.4315,216.469,216.2535,216.4409,25566.0
2017-05-15 12:20:00,230.96,231.02,230.89,231.02,10069.0,216.4128,216.469,216.3472,216.469,10069.0
2017-05-15 12:30:00,231.01,231.19,230.96,230.97,84905.0,216.4596,216.6283,216.4128,216.4221,84905.0
2017-05-15 12:40:00,230.98,231.06,230.79,231.04,23594.0,216.4315,216.5065,216.2535,216.4877,23594.0
2017-05-15 12:50:00,231.0,231.09,230.9,231.01,8337.0,216.4502,216.5346,216.3565,216.4596,8337.0
2017-05-15 13:00:00,231.05,231.06,230.78,230.91,14075.0,216.4971,216.5065,216.2441,216.3659,14075.0
2017-05-15 13:10:00,230.93,231.02,230.85,230.87,14832.0,216.3847,216.469,216.3097,216.3284,14832.0
2017-05-15 13:20:00,230.82,230.99,230.82,230.93,19913.0,216.2816,216.4409,216.2816,216.3847,19913.0
2017-05-15 13:30:00,230.93,230.97,230.84,230.91,18247.0,216.3847,216.4221,216.3003,216.3659,18247.0
2017-05-15 13:40:00,230.93,230.96,230.75,230.78,18755.0,216.3847,216.4128,216.216,216.2441,18755.0
2017-05-15 13:50:00,230.78,230.91,230.73,230.76,14660.0,216.2441,216.3659,216.1973,216.2254,14660.0
2017-05-15 14:00:00,230.81,230.81,230.45,230.45,19413.0,216.2722,216.2722,215.9349,215.9349,19413.0
2017-05-15 14:10:00,230.47,230.53,230.4,230.48,21809.0,215.9536,216.0099,215.888,215.963,21809.0
2017-05-15 14:20:00,230.55,230.55,230.42,230.44,25667.0,216.0286,216.0286,215.9068,215.9255,25667.0
2017-05-15 14:30:00,230.49,230.58,229.87,229.98,128839.0,215.9724,216.0567,215.3914,215.4945,128839.0
2017-05-15 14:40:00,230.1,230.32,229.8,230.07,77892.0,215.6069,215.8131,215.3258,215.5788,77892.0
2017-05-15 14:50:00,230.06,230.52,230.05,230.45,62860.0,215.5695,216.0005,215.5601,215.9349,62860.0
2017-05-15 15:00:00,230.45,230.56,230.31,230.49,50560.0,215.9349,216.038,215.8037,215.9724,50560.0
2017-05-15 15:10:00,230.5,230.58,230.41,230.42,66661.0,215.9817,216.0567,215.8974,215.9068,66661.0
2017-05-15 15:20:00,230.45,231.25,230.44,230.99,67563.0,215.9349,216.6845,215.9255,216.4409,67563.0
2017-05-15 15:30:00,230.97,231.05,230.92,230.93,72343.0,216.4221,216.4971,216.3753,216.3847,72343.0
2017-05-15 15:40:00,230.95,231.06,230.91,231.04,88132.0,216.4034,216.5065,216.3659,216.4877,88132.0
2017-05-15 15:50:00,231.05,231.2,230.94,231.09,108484.0,216.4971,216.6377,216.394,216.5346,108484.0
2017-05-16 09:30:00,230.88,230.88,230.0,230.21,15481.0,216.3378,216.3378,215.5132,215.71,15481.0
2017-05-16 09:40:00,230.3,230.37,229.73,229.87,20753.0,215.7943,215.8599,215.2602,215.3914,20753.0
2017-05-16 09:50:00,229.83,229.85,228.46,228.47,27501.0,215.3539,215.3727,214.0702,214.0796,27501.0
2017-05-16 10:00:00,228.5,228.9,227.66,227.66,23356.0,214.1077,214.4825,213.3206,213.3206,23356.0
2017-05-16 10:10:00,227.67,228.13,227.46,227.47,45242.0,213.33,213.761,213.1332,213.1426,45242.0
2017-05-16 10:20:00,227.47,227.62,226.9,226.92,26188.0,213.1426,213.2831,212.6085,212.6272,26188.0
2017-05-16 10:30:00,227.0,227.08,226.24,226.45,50274.0,212.7022,212.7772,211.9901,212.1868,50274.0
2017-05-16 10:40:00,226.49,226.55,225.84,225.95,64531.0,212.2243,212.2805,211.6153,211.7183,64531.0
2017-05-16 10:50:00,226.02,226.65,225.95,226.47,54882.0,211.7839,212.3742,211.7183,212.2056,54882.0
2017-05-16 11:00:00,226.47,226.66,226.13,226.4,52304.0,212.2056,212.3836,211.887,212.14,52304.0
2017-05-16 11:10:00,226.38,227.05,226.37,226.96,75501.0,212.1212,212.749,212.1119,212.6647,75501.0
2017-05-16 11:20:00,226.96,226.97,226.73,226.89,23335.0,212.6647,212.6741,212.4492,212.5991,23335.0
2017-05-16 11:30:00,226.89,228.03,226.81,228.03,37107.0,212.5991,213.6673,212.5242,213.6673,37107.0
2017-05-16 11:40:00,228.1,228.32,227.53,227.61,30228.0,213.7329,213.9391,213.1988,213.2738,30228.0
2017-05-16 11:50:00,227.6,227.7,227.35,227.35,40555.0,213.2644,213.3581,213.0301,213.0301,40555.0
2017-05-16 12:00:00,227.4,227.73,227.15,227.51,34153.0,213.077,213.3862,212.8427,213.1801,34153.0
2017-05-16 12:10:00,227.54,227.62,227.44,227.52,14735.0,213.2082,213.2831,213.1145,213.1894,14735.0
2017-05-16 12:20:00,227.45,227.58,227.41,227.45,21863.0,213.1238,213.2457,213.0864,213.1238,21863.0
2017-05-16 12:30:00,227.46,227.55,227.22,227.26,22802.0,213.1332,213.2175,212.9083,212.9458,22802.0
2017-05-16 12:40:00,227.21,227.6,227.0,227.48,16913.0,212.899,213.2644,212.7022,213.152,16913.0
2017-05-16 12:50:00,227.48,227.49,227.21,227.21,12988.0,213.152,213.1613,212.899,212.899,12988.0
2017-05-16 13:00:00,227.24,227.27,226.87,226.97,29956.0,212.9271,212.9552,212.5804,212.6741,29956.0
2017-05-16 13:10:00,226.98,227.34,226.97,227.12,12572.0,212.6835,213.0208,212.6741,212.8146,12572.0
2017-05-16 13:20:00,227.16,227.33,226.94,226.97,72307.0,212.8521,213.0114,212.646,212.6741,72307.0
2017-05-16 13:30:00,226.94,227.5,226.92,227.2,23366.0,212.646,213.1707,212.6272,212.8896,23366.0
2017-05-16 13:40:00,227.35,227.52,227.2,227.46,21873.0,213.0301,213.1894,212.8896,213.1332,21873.0
2017-05-16 13:50:00,227.46,227.5,227.29,227.44,23370.0,213.1332,213.1707,212.9739,213.1145,23370.0
2017-05-16 14:00:00,227.32,227.46,226.93,226.93,35252.0,213.002,213.1332,212.6366,212.6366,35252.0
2017-05-16 14:10:00,226.98,227.09,226.81,226.92,22334.0,212.6835,212.7865,212.5242,212.6272,22334.0
2017-05-16 14:20:00,226.81,226.88,226.5,226.74,16294.0,212.5242,212.5898,212.2337,212.4586,16294.0
2017-05-16 14:30:00,226.7,227.04,226.68,227.04,17658.0,212.4211,212.7397,212.4023,212.7397,17658.0
2017-05-16 14:40:00,226.99,227.06,226.78,226.79,23868.0,212.6928,212.7584,212.496,212.5054,23868.0
2017-05-16 14:50:00,226.83,226.93,226.68,226.83,19656.0,212.5429,212.6366,212.4023,212.5429,19656.0
2017-05-16 15:00:00,226.82,226.83,226.67,226.71,24373.0,212.5335,212.5429,212.393,212.4305,24373.0
2017-05-16 15:10:00,226.71,226.77,226.58,226.59,18617.0,212.4305,212.4867,212.3086,212.318,18617.0
2017-05-16 15:20:00,226.58,226.73,226.43,226.45,36821.0,212.3086,212.4492,212.1681,212.1868,36821.0
2017-05-16 15:30:00,226.45,226.67,226.33,226.61,42028.0,212.1868,212.393,212.0744,212.3368,42028.0
2017-05-16 15:40:00,226.59,226.6,226.07,226.28,60068.0,212.318,212.3274,211.8308,212.0275,60068.0
2017-05-16 15:50:00,226.29,226.31,226.06,226.18,163425.0,212.0369,212.0557,211.8214,211.9338,163425.0
2017-05-17 09:30:00,224.88,226.18,224.6,225.55,66978.0,210.7157,211.9338,210.4534,211.3435,66978.0
2017-05-17 09:40:00,225.66,226.26,225.39,225.88,62745.0,211.4466,212.0088,211.1936,211.6527,62745.0
2017-05-17 09:50:00,225.92,226.22,225.27,226.06,71208.0,211.6902,211.9713,211.0812,211.8214,71208.0
2017-05-17 10:00:00,226.04,227.42,225.87,227.42,37708.0,211.8027,213.0957,211.6434,213.0957,37708.0
2017-05-17 10:10:00,227.42,228.07,226.38,227.63,49749.0,213.0957,213.7048,212.1212,213.2925,49749.0
2017-05-17 10:20:00,227.72,228.2,227.57,228.07,50141.0,213.3768,213.8266,213.2363,213.7048,50141.0
2017-05-17 10:30:00,228.07,228.12,227.18,227.18,96140.0,213.7048,213.7516,212.8709,212.8709,96140.0
2017-05-17 10:40:00,227.22,228.09,226.91,227.74,69345.0,212.9083,213.7235,212.6179,213.3956,69345.0
2017-05-17 10:50:00,227.81,227.81,226.72,226.91,75354.0,213.4612,213.4612,212.4398,212.6179,75354.0
2017-05-17 11:00:00,226.91,226.94,225.99,226.15,68576.0,212.6179,212.646,211.7558,211.9057,68576.0
2017-05-17 11:10:00,226.14,227.43,226.05,227.31,103959.0,211.8964,213.1051,211.812,212.9927,103959.0
2017-05-17 11:20:00,227.44,229.67,227.31,228.32,126418.0,213.1145,215.204,212.9927,213.9391,126418.0
2017-05-17 11:30:00,228.37,229.0,228.26,228.74,51253.0,213.9859,214.5762,213.8828,214.3326,51253.0
2017-05-17 11:40:00,228.88,229.29,228.62,228.78,28958.0,214.4638,214.848,214.2202,214.3701,28958.0
2017-05-17 11:50:00,228.65,228.84,228.18,228.73,24853.0,214.2483,214.4263,213.8079,214.3232,24853.0
2017-05-17 12:00:00,228.67,228.7,228.25,228.46,32300.0,214.267,214.2951,213.8735,214.0702,32300.0
2017-05-17 12:10:00,228.46,228.79,228.42,228.69,17817.0,214.0702,214.3794,214.0328,214.2857,17817.0
2017-05-17 12:20:00,228.75,228.86,228.37,228.42,32277.0,214.342,214.445,213.9859,214.0328,32277.0
2017-05-17 12:30:00,228.45,228.87,228.45,228.82,21800.0,214.0609,214.4544,214.0609,214.4076,21800.0
2017-05-17 12:40:00,228.79,229.0,228.47,228.83,18254.0,214.3794,214.5762,214.0796,214.4169,18254.0
2017-05-17 12:50:00,228.77,228.78,228.38,228.42,22547.0,214.3607,214.3701,213.9953,214.0328,22547.0
2017-05-17 13:00:00,228.34,228.69,228.28,228.56,15210.0,213.9578,214.2857,213.9016,214.1639,15210.0
2017-05-17 13:10:00,228.53,228.65,228.46,228.6,11153.0,214.1358,214.2483,214.0702,214.2014,11153.0
2017-05-17 13:20:00,228.63,228.63,228.27,228.5,24329.0,214.2295,214.2295,213.8922,214.1077,24329.0
2017-05-17 13:30:00,228.5,228.5,227.93,227.93,25385.0,214.1077,214.1077,213.5736,213.5736,25385.0
2017-05-17 13:40:00,227.98,227.99,227.34,227.86,22051.0,213.6205,213.6298,213.0208,213.508,22051.0
2017-05-17 13:50:00,227.86,228.0,227.57,227.95,16233.0,213.508,213.6392,213.2363,213.5924,16233.0
2017-05-17 14:00:00,227.96,228.21,227.81,227.9,19271.0,213.6017,213.836,213.4612,213.5455,19271.0
2017-05-17 14:10:00,227.89,228.02,227.58,227.91,15655.0,213.5361,213.6579,213.2457,213.5549,15655.0
2017-05-17 14:20:00,227.92,228.03,227.24,227.53,30383.0,213.5642,213.6673,212.9271,213.1988,30383.0
2017-05-17 14:30:00,227.48,227.91,227.47,227.6,19846.0,213.152,213.5549,213.1426,213.2644,19846.0
2017-05-17 14:40:00,227.6,227.75,227.45,227.6,20325.0,213.2644,213.405,213.1238,213.2644,20325.0
2017-05-17 14:50:00,227.64,227.76,227.51,227.62,21257.0,213.3019,213.4143,213.1801,213.2831,21257.0
2017-05-17 15:00:00,227.63,227.66,227.22,227.29,26257.0,213.2925,213.3206,212.9083,212.9739,26257.0
2017-05-17 15:10:00,227.26,227.3,226.65,226.7,39884.0,212.9458,212.9833,212.3742,212.4211,39884.0
2017-05-17 15:20:00,226.7,226.77,226.52,226.76,35477.0,212.4211,212.4867,212.2524,212.4773,35477.0
2017-05-17 15:30:00,226.77,227.0,226.44,226.44,51776.0,212.4867,212.7022,212.1775,212.1775,51776.0
2017-05-17 15:40:00,226.45,226.55,225.7,225.73,62435.0,212.1868,212.2805,211.4841,211.5122,62435.0
2017-05-17 15:50:00,225.76,225.82,224.89,224.95,228803.0,211.5403,211.5965,210.7251,210.7813,228803.0
2017-05-18 09:30:00,224.92,227.56,224.92,225.63,30952.0,210.7532,213.2269,210.7532,211.4185,30952.0
2017-05-18 09:40:00,225.6,226.45,225.45,225.77,24172.0,211.3904,212.1868,211.2498,211.5497,24172.0
2017-05-18 09:50:00,225.84,226.37,225.45,226.16,40447.0,211.6153,212.1119,211.2498,211.9151,40447.0
2017-05-18 10:00:00,226.16,227.96,225.94,227.05,61776.0,211.9151,213.6017,211.709,212.749,61776.0
2017-05-18 10:10:00,227.05,227.16,226.55,227.01,15925.0,212.749,212.8521,212.2805,212.7116,15925.0
2017-05-18 10:20:00,227.04,227.32,226.82,226.93,60918.0,212.7397,213.002,212.5335,212.6366,60918.0
2017-05-18 10:30:00,226.89,227.16,226.75,226.92,25350.0,212.5991,212.8521,212.4679,212.6272,25350.0
2017-05-18 10:40:00,226.92,227.11,226.58,226.68,15875.0,212.6272,212.8053,212.3086,212.4023,15875.0
2017-05-18 10:50:00,226.7,226.84,226.33,226.38,32248.0,212.4211,212.5523,212.0744,212.1212,32248.0
2017-05-18 11:00:00,226.38,226.71,225.98,226.36,27450.0,212.1212,212.4305,211.7464,212.1025,27450.0
2017-05-18 11:10:00,226.44,226.63,226.12,226.24,18641.0,212.1775,212.3555,211.8776,211.9901,18641.0
2017-05-18 11:20:00,226.25,226.49,225.66,225.88,14622.0,211.9994,212.2243,211.4466,211.6527,14622.0
2017-05-18 11:30:00,225.89,226.21,225.82,225.9,35820.0,211.6621,211.962,211.5965,211.6715,35820.0
2017-05-18 11:40:00,225.92,226.6,225.7,226.51,23363.0,211.6902,212.3274,211.4841,212.2431,23363.0
2017-05-18 11:50:00,226.51,227.19,226.43,226.87,50610.0,212.2431,212.8802,212.1681,212.5804,50610.0
2017-05-18 12:00:00,226.82,226.94,226.58,226.65,14987.0,212.5335,212.646,212.3086,212.3742,14987.0
2017-05-18 12:10:00,226.68,226.81,226.51,226.53,18427.0,212.4023,212.5242,212.2431,212.2618,18427.0
2017-05-18 12:20:00,226.53,226.68,226.46,226.55,13025.0,212.2618,212.4023,212.1962,212.2805,13025.0
2017-05-18 12:30:00,226.57,226.82,226.49,226.72,26077.0,212.2993,212.5335,212.2243,212.4398,26077.0
2017-05-18 12:40:00,226.78,226.83,226.47,226.52,28507.0,212.496,212.5429,212.2056,212.2524,28507.0
2017-05-18 12:50:00,226.52,226.65,226.46,226.64,21190.0,212.2524,212.3742,212.1962,212.3649,21190.0
2017-05-18 13:00:00,226.69,226.69,226.45,226.61,77202.0,212.4117,212.4117,212.1868,212.3368,77202.0
2017-05-18 13:10:00,226.61,228.44,226.57,228.32,39421.0,212.3368,214.0515,212.2993,213.9391,39421.0
2017-05-18 13:20:00,228.32,228.5,227.97,228.2,32253.0,213.9391,214.1077,213.6111,213.8266,32253.0
2017-05-18 13:30:00,228.26,228.5,228.12,228.44,29807.0,213.8828,214.1077,213.7516,214.0515,29807.0
2017-05-18 13:40:00,228.41,228.5,228.11,228.38,48740.0,214.0234,214.1077,213.7423,213.9953,48740.0
2017-05-18 13:50:00,228.43,228.98,228.11,228.72,29697.0,214.0421,214.5575,213.7423,214.3139,29697.0
2017-05-18 14:00:00,228.76,229.96,228.75,229.49,37336.0,214.3513,215.4758,214.342,215.0354,37336.0
2017-05-18 14:10:00,229.53,229.72,229.39,229.58,19958.0,215.0728,215.2509,214.9417,215.1197,19958.0
2017-05-18 14:20:00,229.64,229.83,229.28,229.49,31199.0,215.1759,215.3539,214.8386,215.0354,31199.0
2017-05-18 14:30:00,229.47,229.71,229.37,229.49,29403.0,215.0166,215.2415,214.9229,215.0354,29403.0
2017-05-18 14:40:00,229.38,229.5,229.05,229.3,18457.0,214.9323,215.0447,214.6231,214.8573,18457.0
2017-05-18 14:50:00,229.32,229.32,228.38,228.4,36498.0,214.8761,214.8761,213.9953,214.014,36498.0
2017-05-18 15:00:00,228.36,229.15,228.16,229.04,42206.0,213.9765,214.7168,213.7891,214.6137,42206.0
2017-05-18 15:10:00,229.0,229.85,229.0,229.85,28669.0,214.5762,215.3727,214.5762,215.3727,28669.0
2017-05-18 15:20:00,229.79,229.82,229.31,229.65,31649.0,215.3165,215.3446,214.8667,215.1853,31649.0
2017-05-18 15:30:00,229.73,229.87,229.09,229.18,41581.0,215.2602,215.3914,214.6606,214.7449,41581.0
2017-05-18 15:40:00,229.29,229.53,228.87,229.13,65046.0,214.848,215.0728,214.4544,214.698,65046.0
2017-05-18 15:50:00,229.18,229.61,228.73,228.81,137961.0,214.7449,215.1478,214.3232,214.3982,137961.0
2017-05-19 09:30:00,229.24,229.48,228.24,229.14,70553.0,214.8011,215.026,213.8641,214.7074,70553.0
2017-05-19 09:40:00,229.15,229.78,229.14,229.43,16290.0,214.7168,215.3071,214.7074,214.9791,16290.0
2017-05-19 09:50:00,229.23,229.55,228.31,228.78,12763.0,214.7917,215.0916,213.9297,214.3701,12763.0
2017-05-19 10:00:00,228.5,229.04,228.43,228.63,31042.0,214.1077,214.6137,214.0421,214.2295,31042.0
2017-05-19 10:10:00,228.52,228.59,227.36,227.36,22019.0,214.1265,214.192,213.0395,213.0395,22019.0
2017-05-19 10:20:00,227.46,228.37,227.25,227.84,29380.0,213.1332,213.9859,212.9364,213.4893,29380.0
2017-05-19 10:30:00,227.83,227.83,226.66,226.8,37396.0,213.4799,213.4799,212.3836,212.5148,37396.0
2017-05-19 10:40:00,226.78,227.49,226.68,227.33,22413.0,212.496,213.1613,212.4023,213.0114,22413.0
2017-05-19 10:50:00,227.28,228.45,227.25,228.32,191996.0,212.9646,214.0609,212.9364,213.9391,191996.0
2017-05-19 11:00:00,228.46,228.99,228.45,228.66,15322.0,214.0702,214.5669,214.0609,214.2576,15322.0
2017-05-19 11:10:00,228.62,229.43,228.6,229.42,12517.0,214.2202,214.9791,214.2014,214.9698,12517.0
2017-05-19 11:20:00,229.42,229.87,229.34,229.48,14505.0,214.9698,215.3914,214.8948,215.026,14505.0
2017-05-19 11:30:00,229.43,229.52,229.07,229.36,7564.0,214.9791,215.0635,214.6418,214.9135,7564.0
2017-05-19 11:40:00,229.39,229.69,229.06,229.31,10190.0,214.9417,215.2228,214.6324,214.8667,10190.0
2017-05-19 11:50:00,229.27,229.5,229.1,229.2,16916.0,214.8292,215.0447,214.6699,214.7636,16916.0
2017-05-19 12:00:00,229.31,229.52,229.23,229.38,4745.0,214.8667,215.0635,214.7917,214.9323,4745.0
2017-05-19 12:10:00,229.39,229.39,229.17,229.17,7457.0,214.9417,214.9417,214.7355,214.7355,7457.0
2017-05-19 12:20:00,229.15,229.25,229.05,229.2,16111.0,214.7168,214.8105,214.6231,214.7636,16111.0
2017-05-19 12:30:00,229.2,229.27,229.06,229.13,15191.0,214.7636,214.8292,214.6324,214.698,15191.0
2017-05-19 12:40:00,229.17,229.23,229.02,229.11,8111.0,214.7355,214.7917,214.595,214.6793,8111.0
2017-05-19 12:50:00,229.01,229.42,228.97,229.2,36687.0,214.5856,214.9698,214.5481,214.7636,36687.0
2017-05-19 13:00:00,229.22,229.27,229.0,229.27,3563.0,214.7824,214.8292,214.5762,214.8292,3563.0
2017-05-19 13:10:00,229.27,229.68,229.27,229.6,7259.0,214.8292,215.2134,214.8292,215.1384,7259.0
2017-05-19 13:20:00,229.6,229.6,229.36,229.43,5000.0,215.1384,215.1384,214.9135,214.9791,5000.0
2017-05-19 13:30:00,229.43,229.49,229.21,229.3,5600.0,214.9791,215.0354,214.773,214.8573,5600.0
2017-05-19 13:40:00,229.3,229.31,229.09,229.18,8200.0,214.8573,214.8667,214.6606,214.7449,8200.0
2017-05-19 13:50:00,229.25,229.29,229.17,229.17,6829.0,214.8105,214.848,214.7355,214.7355,6829.0
2017-05-19 14:00:00,229.18,229.23,229.0,229.0,13629.0,214.7449,214.7917,214.5762,214.5762,13629.0
2017-05-19 14:10:00,229.06,229.13,228.99,229.06,20835.0,214.6324,214.698,214.5669,214.6324,20835.0
2017-05-19 14:20:00,228.99,229.07,228.85,228.98,11473.0,214.5669,214.6418,214.4357,214.5575,11473.0
2017-05-19 14:30:00,229.01,229.17,228.98,229.0,13259.0,214.5856,214.7355,214.5575,214.5762,13259.0
2017-05-19 14:40:00,229.05,229.09,228.85,228.95,20056.0,214.6231,214.6606,214.4357,214.5294,20056.0
2017-05-19 14:50:00,228.94,229.41,228.94,229.3,11567.0,214.52,214.9604,214.52,214.8573,11567.0
2017-05-19 15:00:00,229.36,229.59,228.61,228.61,12689.0,214.9135,215.1291,214.2108,214.2108,12689.0
2017-05-19 15:10:00,228.74,229.0,228.71,228.73,12257.0,214.3326,214.5762,214.3045,214.3232,12257.0
2017-05-19 15:20:00,228.73,228.78,228.21,228.38,12249.0,214.3232,214.3701,213.836,213.9953,12249.0
2017-05-19 15:30:00,228.37,228.46,228.14,228.32,22007.0,213.9859,214.0702,213.7704,213.9391,22007.0
2017-05-19 15:40:00,228.3,228.36,228.07,228.21,34095.0,213.9203,213.9765,213.7048,213.836,34095.0
2017-05-19 15:50:00,228.14,228.22,227.77,227.9,91182.0,213.7704,213.8453,213.4237,213.5455,91182.0
2017-05-22 09:30:00,227.9,229.43,227.9,229.17,19268.0,213.5455,214.9791,213.5455,214.7355,19268.0
2017-05-22 09:40:00,229.1,229.52,228.47,228.75,12257.0,214.6699,215.0635,214.0796,214.342,12257.0
2017-05-22 09:50:00,228.8,229.4,228.77,229.11,16399.0,214.3888,214.951,214.3607,214.6793,16399.0
2017-05-22 10:00:00,229.15,229.29,229.0,229.04,16000.0,214.7168,214.848,214.5762,214.6137,16000.0
2017-05-22 10:10:00,229.0,229.15,228.84,229.11,13361.0,214.5762,214.7168,214.4263,214.6793,13361.0
2017-05-22 10:20:00,229.15,229.29,229.03,229.08,14159.0,214.7168,214.848,214.6043,214.6512,14159.0
2017-05-22 10:30:00,229.08,229.09,228.75,228.93,15102.0,214.6512,214.6606,214.342,214.5106,15102.0
2017-05-22 10:40:00,229.01,229.25,228.92,228.95,12303.0,214.5856,214.8105,214.5013,214.5294,12303.0
2017-05-22 10:50:00,228.95,229.16,228.87,228.93,17786.0,214.5294,214.7261,214.4544,214.5106,17786.0
2017-05-22 11:00:00,228.96,229.44,228.85,229.34,19060.0,214.5387,214.9885,214.4357,214.8948,19060.0
2017-05-22 11:10:00,229.33,229.71,229.21,229.68,60598.0,214.8854,215.2415,214.773,215.2134,60598.0
2017-05-22 11:20:00,229.68,229.96,229.59,229.95,17957.0,215.2134,215.4758,215.1291,215.4664,17957.0
2017-05-22 11:30:00,229.99,230.19,229.95,229.99,14165.0,215.5039,215.6913,215.4664,215.5039,14165.0
2017-05-22 11:40:00,229.99,230.02,229.86,229.97,10760.0,215.5039,215.532,215.3821,215.4851,10760.0
2017-05-22 11:50:00,229.94,229.99,229.76,229.95,11615.0,215.457,215.5039,215.2884,215.4664,11615.0
2017-05-22 12:00:00,229.95,230.03,229.78,229.83,26110.0,215.4664,215.5413,215.3071,215.3539,26110.0
2017-05-22 12:10:00,229.81,229.9,229.71,229.87,8687.0,215.3352,215.4195,215.2415,215.3914,8687.0
2017-05-22 12:20:00,229.85,229.95,229.82,229.9,6419.0,215.3727,215.4664,215.3446,215.4195,6419.0
2017-05-22 12:30:00,229.92,230.0,229.85,229.99,9077.0,215.4383,215.5132,215.3727,215.5039,9077.0
2017-05-22 12:40:00,229.97,230.03,229.92,230.0,8112.0,215.4851,215.5413,215.4383,215.5132,8112.0
2017-05-22 12:50:00,230.0,230.02,229.89,229.94,6696.0,215.5132,215.532,215.4102,215.457,6696.0
2017-05-22 13:00:00,230.01,230.04,229.94,230.02,11287.0,215.5226,215.5507,215.457,215.532,11287.0
2017-05-22 13:10:00,230.07,230.08,229.93,229.93,16032.0,215.5788,215.5882,215.4476,215.4476,16032.0
2017-05-22 13:20:00,229.93,230.01,229.92,229.94,14948.0,215.4476,215.5226,215.4383,215.457,14948.0
2017-05-22 13:30:00,229.94,229.97,229.82,229.97,13516.0,215.457,215.4851,215.3446,215.4851,13516.0
2017-05-22 13:40:00,229.95,230.0,229.89,229.97,36655.0,215.4664,215.5132,215.4102,215.4851,36655.0
2017-05-22 13:50:00,229.96,229.98,229.8,229.84,18267.0,215.4758,215.4945,215.3258,215.3633,18267.0
2017-05-22 14:00:00,229.88,229.97,229.85,229.95,10085.0,215.4008,215.4851,215.3727,215.4664,10085.0
2017-05-22 14:10:00,229.96,229.99,229.86,229.87,18240.0,215.4758,215.5039,215.3821,215.3914,18240.0
2017-05-22 14:20:00,229.87,229.96,229.8,229.85,16079.0,215.3914,215.4758,215.3258,215.3727,16079.0
2017-05-22 14:30:00,229.84,229.93,229.8,229.84,25711.0,215.3633,215.4476,215.3258,215.3633,25711.0
2017-05-22 14:40:00,229.84,229.97,229.66,229.93,30046.0,215.3633,215.4851,215.1946,215.4476,30046.0
2017-05-22 14:50:00,229.93,230.32,229.86,230.31,15059.0,215.4476,215.8131,215.3821,215.8037,15059.0
2017-05-22 15:00:00,230.26,230.43,230.26,230.43,11500.0,215.7569,215.9162,215.7569,215.9162,11500.0
2017-05-22 15:10:00,230.44,230.67,230.44,230.51,17880.0,215.9255,216.141,215.9255,215.9911,17880.0
2017-05-22 15:20:00,230.52,230.52,230.0,230.05,39212.0,216.0005,216.0005,215.5132,215.5601,39212.0
2017-05-22 15:30:00,230.05,230.24,229.93,230.19,46483.0,215.5601,215.7381,215.4476,215.6913,46483.0
2017-05-22 15:40:00,230.19,230.28,229.97,230.08,79641.0,215.6913,215.7756,215.4851,215.5882,79641.0
2017-05-22 15:50:00,230.09,230.42,230.07,230.22,78032.0,215.5976,215.9068,215.5788,215.7194,78032.0
2017-05-23 09:30:00,230.3,230.33,229.81,230.33,8107.0,215.7943,215.8224,215.3352,215.8224,8107.0
2017-05-23 09:40:00,230.22,230.73,229.93,230.09,16705.0,215.7194,216.1973,215.4476,215.5976,16705.0
2017-05-23 09:50:00,229.97,230.06,229.55,229.76,10613.0,215.4851,215.5695,215.0916,215.2884,10613.0
2017-05-23 10:00:00,229.8,230.66,229.65,230.6,11954.0,215.3258,216.1317,215.1853,216.0754,11954.0
2017-05-23 10:10:00,230.66,230.73,229.67,229.69,30025.0,216.1317,216.1973,215.204,215.2228,30025.0
2017-05-23 10:20:00,229.62,229.7,229.0,229.43,25301.0,215.1572,215.2321,214.5762,214.9791,25301.0
2017-05-23 10:30:00,229.52,229.52,228.86,228.86,34695.0,215.0635,215.0635,214.445,214.445,34695.0
2017-05-23 10:40:00,228.97,229.01,228.64,228.84,21216.0,214.5481,214.5856,214.2389,214.4263,21216.0
2017-05-23 10:50:00,229.01,229.12,228.69,228.98,12513.0,214.5856,214.6887,214.2857,214.5575,12513.0
2017-05-23 11:00:00,229.05,229.09,228.61,228.94,21020.0,214.6231,214.6606,214.2108,214.52,21020.0
2017-05-23 11:10:00,228.85,228.86,228.63,228.8,12151.0,214.4357,214.445,214.2295,214.3888,12151.0
2017-05-23 11:20:00,228.71,228.71,228.05,228.24,14492.0,214.3045,214.3045,213.6861,213.8641,14492.0
2017-05-23 11:30:00,228.39,228.97,228.2,228.97,26891.0,214.0046,214.5481,213.8266,214.5481,26891.0
2017-05-23 11:40:00,228.93,229.23,228.81,228.91,20897.0,214.5106,214.7917,214.3982,214.4919,20897.0
2017-05-23 11:50:00,228.87,228.91,228.64,228.8,18226.0,214.4544,214.4919,214.2389,214.3888,18226.0
2017-05-23 12:00:00,228.86,228.94,228.61,228.86,11831.0,214.445,214.52,214.2108,214.445,11831.0
2017-05-23 12:10:00,228.87,229.11,228.8,228.99,20654.0,214.4544,214.6793,214.3888,214.5669,20654.0
2017-05-23 12:20:00,228.99,229.13,228.74,228.85,7596.0,214.5669,214.698,214.3326,214.4357,7596.0
2017-05-23 12:30:00,228.74,228.77,228.5,228.51,9297.0,214.3326,214.3607,214.1077,214.1171,9297.0
2017-05-23 12:40:00,228.51,228.65,228.46,228.61,11528.0,214.1171,214.2483,214.0702,214.2108,11528.0
2017-05-23 12:50:00,228.61,228.65,227.91,228.0,25477.0,214.2108,214.2483,213.5549,213.6392,25477.0
2017-05-23 13:00:00,228.03,228.08,227.35,227.53,36568.0,213.6673,213.7142,213.0301,213.1988,36568.0
2017-05-23 13:10:00,227.63,228.07,227.48,227.91,13127.0,213.2925,213.7048,213.152,213.5549,13127.0
2017-05-23 13:20:00,227.91,228.18,227.81,228.18,9886.0,213.5549,213.8079,213.4612,213.8079,9886.0
2017-05-23 13:30:00,228.16,228.45,228.15,228.37,9553.0,213.7891,214.0609,213.7798,213.9859,9553.0
2017-05-23 13:40:00,228.37,228.81,228.28,228.81,10980.0,213.9859,214.3982,213.9016,214.3982,10980.0
2017-05-23 13:50:00,228.8,228.82,228.58,228.82,4850.0,214.3888,214.4076,214.1827,214.4076,4850.0
2017-05-23 14:00:00,228.84,229.02,228.84,229.01,5775.0,214.4263,214.595,214.4263,214.5856,5775.0
2017-05-23 14:10:00,228.96,229.25,228.96,229.13,10013.0,214.5387,214.8105,214.5387,214.698,10013.0
2017-05-23 14:20:00,229.13,229.3,228.97,229.11,7601.0,214.698,214.8573,214.5481,214.6793,7601.0
2017-05-23 14:30:00,229.12,229.18,228.99,229.17,15675.0,214.6887,214.7449,214.5669,214.7355,15675.0
2017-05-23 14:40:00,229.19,229.46,229.19,229.36,9750.0,214.7543,215.0072,214.7543,214.9135,9750.0
2017-05-23 14:50:00,229.42,229.52,229.33,229.4,9786.0,214.9698,215.0635,214.8854,214.951,9786.0
2017-05-23 15:00:00,229.46,229.5,229.27,229.43,9862.0,215.0072,215.0447,214.8292,214.9791,9862.0
2017-05-23 15:10:00,229.43,229.44,229.14,229.22,13306.0,214.9791,214.9885,214.7074,214.7824,13306.0
2017-05-23 15:20:00,229.2,229.4,229.2,229.32,15113.0,214.7636,214.951,214.7636,214.8761,15113.0
2017-05-23 15:30:00,229.32,229.4,229.26,229.33,15090.0,214.8761,214.951,214.8198,214.8854,15090.0
2017-05-23 15:40:00,229.32,229.32,228.8,229.08,30657.0,214.8761,214.8761,214.3888,214.6512,30657.0
2017-05-23 15:50:00,229.04,229.25,229.0,229.22,59016.0,214.6137,214.8105,214.5762,214.7824,59016.0
2017-05-24 09:30:00,229.48,229.54,229.03,229.05,6594.0,215.026,215.0822,214.6043,214.6231,6594.0
2017-05-24 09:40:00,229.05,230.44,229.04,230.44,23389.0,214.6231,215.9255,214.6137,215.9255,23389.0
2017-05-24 09:50:00,230.39,230.93,230.3,230.89,13120.0,215.8787,216.3847,215.7943,216.3472,13120.0
2017-05-24 10:00:00,230.91,231.26,230.65,231.23,38134.0,216.3659,216.6939,216.1223,216.6658,38134.0
2017-05-24 10:10:00,231.23,231.5,230.26,230.6,28948.0,216.6658,216.9188,215.7569,216.0754,28948.0
2017-05-24 10:20:00,230.67,230.83,230.47,230.7,15129.0,216.141,216.291,215.9536,216.1691,15129.0
2017-05-24 10:30:00,230.79,230.83,230.27,230.35,8857.0,216.2535,216.291,215.7662,215.8412,8857.0
2017-05-24 10:40:00,230.26,230.31,230.08,230.14,5391.0,215.7569,215.8037,215.5882,215.6444,5391.0
2017-05-24 10:50:00,230.14,230.14,229.81,229.97,7385.0,215.6444,215.6444,215.3352,215.4851,7385.0
2017-05-24 11:00:00,229.96,230.05,229.9,230.01,8915.0,215.4758,215.5601,215.4195,215.5226,8915.0
2017-05-24 11:10:00,230.12,230.51,230.11,230.48,7337.0,215.6257,215.9911,215.6163,215.963,7337.0
2017-05-24 11:20:00,230.45,230.82,230.35,230.82,6213.0,215.9349,216.2816,215.8412,216.2816,6213.0
2017-05-24 11:30:00,230.82,231.37,230.82,231.37,9476.0,216.2816,216.7969,216.2816,216.7969,9476.0
2017-05-24 11:40:00,231.37,231.5,231.26,231.33,9221.0,216.7969,216.9188,216.6939,216.7595,9221.0
2017-05-24 11:50:00,231.33,231.47,231.11,231.27,12255.0,216.7595,216.8906,216.5533,216.7032,12255.0
2017-05-24 12:00:00,231.25,231.5,231.24,231.25,9255.0,216.6845,216.9188,216.6751,216.6845,9255.0
2017-05-24 12:10:00,231.25,231.47,231.2,231.23,11931.0,216.6845,216.8906,216.6377,216.6658,11931.0
2017-05-24 12:20:00,231.23,231.36,231.15,231.36,5100.0,216.6658,216.7876,216.5908,216.7876,5100.0
2017-05-24 12:30:00,231.39,231.61,231.31,231.56,4895.0,216.8157,217.0218,216.7407,216.975,4895.0
2017-05-24 12:40:00,231.56,231.56,231.13,231.13,7374.0,216.975,216.975,216.5721,216.5721,7374.0
2017-05-24 12:50:00,231.21,231.27,231.05,231.25,7995.0,216.647,216.7032,216.4971,216.6845,7995.0
2017-05-24 13:00:00,231.25,231.57,231.22,231.54,8831.0,216.6845,216.9843,216.6564,216.9562,8831.0
2017-05-24 13:10:00,231.54,231.68,231.35,231.43,8463.0,216.9562,217.0874,216.7782,216.8532,8463.0
2017-05-24 13:20:00,231.51,231.88,231.51,231.82,6177.0,216.9281,217.2748,216.9281,217.2186,6177.0
2017-05-24 13:30:00,231.68,231.93,231.66,231.91,4180.0,217.0874,217.3217,217.0687,217.3029,4180.0
2017-05-24 13:40:00,231.94,232.07,231.88,232.0,6662.0,217.331,217.4529,217.2748,217.3873,6662.0
2017-05-24 13:50:00,232.0,232.01,231.69,231.72,11700.0,217.3873,217.3966,217.0968,217.1249,11700.0
2017-05-24 14:00:00,231.7,231.77,231.41,231.58,4224.0,217.1062,217.1717,216.8344,216.9937,4224.0
2017-05-24 14:10:00,231.72,231.98,231.68,231.98,6261.0,217.1249,217.3685,217.0874,217.3685,6261.0
2017-05-24 14:20:00,231.8,232.0,231.69,231.82,10261.0,217.1999,217.3873,217.0968,217.2186,10261.0
2017-05-24 14:30:00,231.77,231.9,231.69,231.76,7459.0,217.1717,217.2936,217.0968,217.1624,7459.0
2017-05-24 14:40:00,231.86,232.06,231.75,231.93,14987.0,217.2561,217.4435,217.153,217.3217,14987.0
2017-05-24 14:50:00,231.89,232.15,231.72,231.83,14650.0,217.2842,217.5278,217.1249,217.228,14650.0
2017-05-24 15:00:00,231.86,231.95,231.71,231.92,18678.0,217.2561,217.3404,217.1155,217.3123,18678.0
2017-05-24 15:10:00,231.88,231.98,231.84,231.94,9068.0,217.2748,217.3685,217.2373,217.331,9068.0
2017-05-24 15:20:00,231.94,231.97,231.76,231.87,14301.0,217.331,217.3592,217.1624,217.2655,14301.0
2017-05-24 15:30:00,231.86,232.06,231.84,231.97,21188.0,217.2561,217.4435,217.2373,217.3592,21188.0
2017-05-24 15:40:00,231.98,232.13,231.86,231.94,37136.0,217.3685,217.5091,217.2561,217.331,37136.0
2017-05-24 15:50:00,231.94,232.0,231.5,231.6,85177.0,217.331,217.3873,216.9188,217.0125,85177.0
2017-05-25 09:30:00,232.5,232.87,231.44,231.7,12440.0,217.8558,218.2025,216.8625,217.1062,12440.0
2017-05-25 09:40:00,231.87,231.93,231.55,231.77,11976.0,217.2655,217.3217,216.9656,217.1717,11976.0
2017-05-25 09:50:00,231.76,232.14,231.65,231.92,10179.0,217.1624,217.5184,217.0593,217.3123,10179.0
2017-05-25 10:00:00,231.94,232.99,231.84,232.85,38086.0,217.331,218.3149,217.2373,218.1837,38086.0
2017-05-25 10:10:00,232.84,233.03,232.29,233.03,44181.0,218.1744,218.3524,217.659,218.3524,44181.0
2017-05-25 10:20:00,233.06,233.61,232.95,233.58,25841.0,218.3805,218.8959,218.2774,218.8677,25841.0
2017-05-25 10:30:00,233.57,233.89,233.27,233.8,33851.0,218.8584,219.1582,218.5773,219.0739,33851.0
2017-05-25 10:40:00,233.71,234.46,233.43,233.99,24999.0,218.9896,219.6923,218.7272,219.2519,24999.0
2017-05-25 10:50:00,233.99,234.51,233.93,234.06,18687.0,219.2519,219.7392,219.1957,219.3175,18687.0
2017-05-25 11:00:00,234.04,234.26,233.9,233.96,16291.0,219.2988,219.5049,219.1676,219.2238,16291.0
2017-05-25 11:10:00,233.95,234.21,233.95,234.02,10684.0,219.2144,219.4581,219.2144,219.28,10684.0
2017-05-25 11:20:00,234.12,234.29,233.92,234.25,8238.0,219.3737,219.533,219.1863,219.4955,8238.0
2017-05-25 11:30:00,234.34,234.87,234.21,234.35,27970.0,219.5799,220.0765,219.4581,219.5892,27970.0
2017-05-25 11:40:00,234.36,234.36,233.6,233.6,24268.0,219.5986,219.5986,218.8865,218.8865,24268.0
2017-05-25 11:50:00,233.6,234.06,233.45,233.76,14390.0,218.8865,219.3175,218.7459,219.0364,14390.0
2017-05-25 12:00:00,233.76,234.18,233.76,233.78,12165.0,219.0364,219.43,219.0364,219.0551,12165.0
2017-05-25 12:10:00,233.75,233.98,233.5,233.8,16360.0,219.027,219.2426,218.7928,219.0739,16360.0
2017-05-25 12:20:00,233.8,234.03,233.39,233.5,15037.0,219.0739,219.2894,218.6897,218.7928,15037.0
2017-05-25 12:30:00,233.5,233.97,233.46,233.86,7593.0,218.7928,219.2332,218.7553,219.1301,7593.0
2017-05-25 12:40:00,233.9,233.9,233.66,233.86,10557.0,219.1676,219.1676,218.9427,219.1301,10557.0
2017-05-25 12:50:00,233.85,234.09,233.77,233.99,9930.0,219.1207,219.3456,219.0458,219.2519,9930.0
2017-05-25 13:00:00,233.92,234.03,233.85,233.88,11308.0,219.1863,219.2894,219.1207,219.1488,11308.0
2017-05-25 13:10:00,233.88,233.93,233.63,233.63,7385.0,219.1488,219.1957,218.9146,218.9146,7385.0
2017-05-25 13:20:00,233.63,233.8,233.5,233.75,9888.0,218.9146,219.0739,218.7928,219.027,9888.0
2017-05-25 13:30:00,233.81,233.82,233.5,233.57,9096.0,219.0833,219.0926,218.7928,218.8584,9096.0
2017-05-25 13:40:00,233.57,233.67,233.46,233.64,11965.0,218.8584,218.9521,218.7553,218.924,11965.0
2017-05-25 13:50:00,233.58,233.75,233.56,233.72,10445.0,218.8677,219.027,218.849,218.9989,10445.0
2017-05-25 14:00:00,233.74,233.95,233.59,233.59,99457.0,219.0177,219.2144,218.8771,218.8771,99457.0
2017-05-25 14:10:00,233.62,233.94,233.47,233.9,11851.0,218.9052,219.2051,218.7647,219.1676,11851.0
2017-05-25 14:20:00,233.88,233.93,233.69,233.87,14920.0,219.1488,219.1957,218.9708,219.1395,14920.0
2017-05-25 14:30:00,233.85,233.92,233.62,233.83,12651.0,219.1207,219.1863,218.9052,219.102,12651.0
2017-05-25 14:40:00,233.83,233.96,233.77,233.92,10710.0,219.102,219.2238,219.0458,219.1863,10710.0
2017-05-25 14:50:00,233.89,233.97,233.44,233.59,38385.0,219.1582,219.2332,218.7366,218.8771,38385.0
2017-05-25 15:00:00,233.61,233.67,233.36,233.65,12104.0,218.8959,218.9521,218.6616,218.9333,12104.0
2017-05-25 15:10:00,233.65,233.65,233.04,233.11,17145.0,218.9333,218.9333,218.3618,218.4273,17145.0
2017-05-25 15:20:00,233.09,233.09,232.83,232.87,20072.0,218.4086,218.4086,218.165,218.2025,20072.0
2017-05-25 15:30:00,232.88,233.01,232.73,232.85,38789.0,218.2118,218.3336,218.0713,218.1837,38789.0
2017-05-25 15:40:00,232.85,232.89,232.58,232.86,41907.0,218.1837,218.2212,217.9307,218.1931,41907.0
2017-05-25 15:50:00,232.89,232.91,231.94,232.23,108189.0,218.2212,218.2399,217.331,217.6028,108189.0
2017-05-26 09:30:00,233.09,234.88,232.14,233.96,45851.0,218.4086,220.0859,217.5184,219.2238,45851.0
2017-05-26 09:40:00,233.5,233.92,232.38,232.83,41882.0,218.7928,219.1863,217.7433,218.165,41882.0
2017-05-26 09:50:00,232.68,233.14,232.3,232.33,24463.0,218.0244,218.4555,217.6684,217.6965,24463.0
2017-05-26 10:00:00,232.32,232.33,231.57,231.57,34059.0,217.6871,217.6965,216.9843,216.9843,34059.0
2017-05-26 10:10:00,231.56,231.78,231.28,231.66,45611.0,216.975,217.1811,216.7126,217.0687,45611.0
2017-05-26 10:20:00,231.71,231.89,231.44,231.7,44320.0,217.1155,217.2842,216.8625,217.1062,44320.0
2017-05-26 10:30:00,231.68,232.39,231.54,232.21,20771.0,217.0874,217.7527,216.9562,217.584,20771.0
2017-05-26 10:40:00,232.21,232.35,231.67,231.77,14605.0,217.584,217.7152,217.078,217.1717,14605.0
2017-05-26 10:50:00,231.75,231.75,231.42,231.42,27401.0,217.153,217.153,216.8438,216.8438,27401.0
2017-05-26 11:00:00,231.45,231.54,231.26,231.29,17619.0,216.8719,216.9562,216.6939,216.722,17619.0
2017-05-26 11:10:00,231.32,232.24,231.29,232.22,19992.0,216.7501,217.6121,216.722,217.5934,19992.0
2017-05-26 11:20:00,232.23,232.44,231.85,232.17,17239.0,217.6028,217.7995,217.2467,217.5466,17239.0
2017-05-26 11:30:00,232.27,232.68,231.93,232.6,29574.0,217.6403,218.0244,217.3217,217.9495,29574.0
2017-05-26 11:40:00,232.67,232.67,232.39,232.48,17980.0,218.0151,218.0151,217.7527,217.837,17980.0
2017-05-26 11:50:00,232.48,232.49,232.07,232.31,26824.0,217.837,217.8464,217.4529,217.6777,26824.0
2017-05-26 12:00:00,232.31,232.73,232.02,232.14,15591.0,217.6777,218.0713,217.406,217.5184,15591.0
2017-05-26 12:10:00,232.14,232.22,231.99,232.04,7196.0,217.5184,217.5934,217.3779,217.4247,7196.0
2017-05-26 12:20:00,232.0,232.12,231.86,232.04,5378.0,217.3873,217.4997,217.2561,217.4247,5378.0
2017-05-26 12:30:00,232.03,232.03,231.69,232.0,4300.0,217.4154,217.4154,217.0968,217.3873,4300.0
2017-05-26 12:40:00,232.0,232.05,231.85,231.85,6177.0,217.3873,217.4341,217.2467,217.2467,6177.0
2017-05-26 12:50:00,231.8,231.9,231.47,231.9,13485.0,217.1999,217.2936,216.8906,217.2936,13485.0
2017-05-26 13:00:00,231.76,231.85,231.62,231.74,10740.0,217.1624,217.2467,217.0312,217.1436,10740.0
2017-05-26 13:10:00,231.74,231.85,231.63,231.69,11806.0,217.1436,217.2467,217.0406,217.0968,11806.0
2017-05-26 13:20:00,231.71,232.05,231.7,231.99,9899.0,217.1155,217.4341,217.1062,217.3779,9899.0
2017-05-26 13:30:00,231.98,232.13,231.95,232.0,11797.0,217.3685,217.5091,217.3404,217.3873,11797.0
2017-05-26 13:40:00,232.01,232.15,231.8,231.86,6301.0,217.3966,217.5278,217.1999,217.2561,6301.0
2017-05-26 13:50:00,232.15,232.15,231.83,232.02,7824.0,217.5278,217.5278,217.228,217.406,7824.0
2017-05-26 14:00:00,232.02,232.29,232.0,232.11,11648.0,217.406,217.659,217.3873,217.4903,11648.0
2017-05-26 14:10:00,232.11,232.11,231.88,231.88,8791.0,217.4903,217.4903,217.2748,217.2748,8791.0
2017-05-26 14:20:00,231.82,232.07,231.82,231.92,7376.0,217.2186,217.4529,217.2186,217.3123,7376.0
2017-05-26 14:30:00,231.96,232.05,231.76,232.04,20585.0,217.3498,217.4341,217.1624,217.4247,20585.0
2017-05-26 14:40:00,232.0,232.06,231.9,231.94,14334.0,217.3873,217.4435,217.2936,217.331,14334.0
2017-05-26 14:50:00,231.99,232.22,231.89,231.93,13054.0,217.3779,217.5934,217.2842,217.3217,13054.0
2017-05-26 15:00:00,231.93,232.16,231.92,231.97,25634.0,217.3217,217.5372,217.3123,217.3592,25634.0
2017-05-26 15:10:00,231.97,232.18,231.97,232.02,12221.0,217.3592,217.5559,217.3592,217.406,12221.0
2017-05-26 15:20:00,232.02,232.1,231.96,231.99,28997.0,217.406,217.481,217.3498,217.3779,28997.0
2017-05-26 15:30:00,232.0,232.17,232.0,232.1,26987.0,217.3873,217.5466,217.3873,217.481,26987.0
2017-05-26 15:40:00,232.1,232.31,232.09,232.2,39611.0,217.481,217.6777,217.4716,217.5747,39611.0
2017-05-26 15:50:00,232.2,232.37,232.18,232.3,90987.0,217.5747,217.734,217.5559,217.6684,90987.0
2017-05-30 09:30:00,232.31,233.0,232.04,232.38,12961.0,217.6777,218.3243,217.4247,217.7433,12961.0
2017-05-30 09:40:00,232.5,232.57,231.3,231.64,14134.0,217.8558,217.9214,216.7314,217.0499,14134.0
2017-05-30 09:50:00,231.64,231.83,230.32,230.74,39561.0,217.0499,217.228,215.8131,216.2066,39561.0
2017-05-30 10:00:00,230.72,231.1,229.92,230.73,36190.0,216.1879,216.5439,215.4383,216.1973,36190.0
2017-05-30 10:10:00,230.72,231.57,230.72,230.82,15795.0,216.1879,216.9843,216.1879,216.2816,15795.0
2017-05-30 10:20:00,230.92,231.58,230.8,230.94,34842.0,216.3753,216.9937,216.2628,216.394,34842.0
2017-05-30 10:30:00,230.99,231.29,230.92,231.07,24819.0,216.4409,216.722,216.3753,216.5158,24819.0
2017-05-30 10:40:00,231.08,231.31,230.92,231.02,36947.0,216.5252,216.7407,216.3753,216.469,36947.0
2017-05-30 10:50:00,231.04,231.73,231.03,231.48,35433.0,216.4877,217.1343,216.4784,216.9,35433.0
2017-05-30 11:00:00,231.49,231.66,231.24,231.4,24837.0,216.9094,217.0687,216.6751,216.8251,24837.0
2017-05-30 11:10:00,231.4,231.56,231.3,231.49,14857.0,216.8251,216.975,216.7314,216.9094,14857.0
2017-05-30 11:20:00,231.51,231.67,231.39,231.41,11400.0,216.9281,217.078,216.8157,216.8344,11400.0
2017-05-30 11:30:00,231.47,231.6,231.15,231.24,10200.0,216.8906,217.0125,216.5908,216.6751,10200.0
2017-05-30 11:40:00,231.23,231.23,230.74,231.04,10919.0,216.6658,216.6658,216.2066,216.4877,10919.0
2017-05-30 11:50:00,231.09,231.09,230.56,230.56,14796.0,216.5346,216.5346,216.038,216.038,14796.0
2017-05-30 12:00:00,230.65,230.74,230.59,230.72,11979.0,216.1223,216.2066,216.0661,216.1879,11979.0
2017-05-30 12:10:00,230.7,230.74,230.44,230.45,11099.0,216.1691,216.2066,215.9255,215.9349,11099.0
2017-05-30 12:20:00,230.45,230.66,230.4,230.54,13957.0,215.9349,216.1317,215.888,216.0192,13957.0
2017-05-30 12:30:00,230.54,230.57,230.38,230.5,9620.0,216.0192,216.0473,215.8693,215.9817,9620.0
2017-05-30 12:40:00,230.5,230.63,230.44,230.57,6968.0,215.9817,216.1036,215.9255,216.0473,6968.0
2017-05-30 12:50:00,230.65,230.65,230.4,230.45,12196.0,216.1223,216.1223,215.888,215.9349,12196.0
2017-05-30 13:00:00,230.45,230.51,230.32,230.41,9400.0,215.9349,215.9911,215.8131,215.8974,9400.0
2017-05-30 13:10:00,230.44,230.57,230.37,230.46,19312.0,215.9255,216.0473,215.8599,215.9443,19312.0
2017-05-30 13:20:00,230.5,230.52,230.39,230.39,15044.0,215.9817,216.0005,215.8787,215.8787,15044.0
2017-05-30 13:30:00,230.35,230.5,230.3,230.49,31937.0,215.8412,215.9817,215.7943,215.9724,31937.0
2017-05-30 13:40:00,230.48,230.51,230.32,230.36,12296.0,215.963,215.9911,215.8131,215.8506,12296.0
2017-05-30 13:50:00,230.36,230.49,230.34,230.36,15216.0,215.8506,215.9724,215.8318,215.8506,15216.0
2017-05-30 14:00:00,230.31,230.36,230.11,230.19,6950.0,215.8037,215.8506,215.6163,215.6913,6950.0
2017-05-30 14:10:00,230.13,230.41,230.13,230.32,22283.0,215.635,215.8974,215.635,215.8131,22283.0
2017-05-30 14:20:00,230.32,230.38,230.2,230.24,12424.0,215.8131,215.8693,215.7006,215.7381,12424.0
2017-05-30 14:30:00,230.29,230.44,230.29,230.31,10066.0,215.785,215.9255,215.785,215.8037,10066.0
2017-05-30 14:40:00,230.3,230.48,230.3,230.43,11914.0,215.7943,215.963,215.7943,215.9162,11914.0
2017-05-30 14:50:00,230.43,230.44,230.26,230.39,9696.0,215.9162,215.9255,215.7569,215.8787,9696.0
2017-05-30 15:00:00,230.39,230.63,230.39,230.51,12795.0,215.8787,216.1036,215.8787,215.9911,12795.0
2017-05-30 15:10:00,230.52,230.81,230.52,230.71,14448.0,216.0005,216.2722,216.0005,216.1785,14448.0
2017-05-30 15:20:00,230.71,230.83,230.63,230.81,17695.0,216.1785,216.291,216.1036,216.2722,17695.0
2017-05-30 15:30:00,230.81,230.85,230.74,230.78,20513.0,216.2722,216.3097,216.2066,216.2441,20513.0
2017-05-30 15:40:00,230.83,230.86,230.7,230.74,32136.0,216.291,216.3191,216.1691,216.2066,32136.0
2017-05-30 15:50:00,230.75,230.78,230.33,230.39,66655.0,216.216,216.2441,215.8224,215.8787,66655.0
2017-05-31 09:30:00,230.9,231.43,230.48,231.36,12901.0,216.3565,216.8532,215.963,216.7876,12901.0
2017-05-31 09:40:00,231.36,231.65,230.99,231.59,18787.0,216.7876,217.0593,216.4409,217.0031,18787.0
2017-05-31 09:50:00,231.46,231.55,230.96,231.06,15337.0,216.8813,216.9656,216.4128,216.5065,15337.0
2017-05-31 10:00:00,231.14,231.46,230.64,231.19,21005.0,216.5814,216.8813,216.1129,216.6283,21005.0
2017-05-31 10:10:00,231.36,232.15,231.21,231.99,15250.0,216.7876,217.5278,216.647,217.3779,15250.0
2017-05-31 10:20:00,232.02,232.07,231.47,231.65,30076.0,217.406,217.4529,216.8906,217.0593,30076.0
2017-05-31 10:30:00,231.64,232.06,231.52,231.81,21118.0,217.0499,217.4435,216.9375,217.2092,21118.0
2017-05-31 10:40:00,231.81,232.16,231.61,232.08,12670.0,217.2092,217.5372,217.0218,217.4622,12670.0
2017-05-31 10:50:00,232.07,232.24,231.82,231.89,21436.0,217.4529,217.6121,217.2186,217.2842,21436.0
2017-05-31 11:00:00,231.83,232.19,231.83,232.05,20865.0,217.228,217.5653,217.228,217.4341,20865.0
2017-05-31 11:10:00,232.05,232.05,231.74,231.94,21866.0,217.4341,217.4341,217.1436,217.331,21866.0
2017-05-31 11:20:00,231.92,232.0,231.64,231.65,15509.0,217.3123,217.3873,217.0499,217.0593,15509.0
2017-05-31 11:30:00,231.65,231.65,230.69,230.69,27713.0,217.0593,217.0593,216.1598,216.1598,27713.0
2017-05-31 11:40:00,230.67,231.13,230.65,231.01,18188.0,216.141,216.5721,216.1223,216.4596,18188.0
2017-05-31 11:50:00,231.0,231.1,230.69,230.99,18166.0,216.4502,216.5439,216.1598,216.4409,18166.0
2017-05-31 12:00:00,230.97,231.53,230.76,231.53,16442.0,216.4221,216.9469,216.2254,216.9469,16442.0
2017-05-31 12:10:00,231.5,231.63,231.0,231.0,29536.0,216.9188,217.0406,216.4502,216.4502,29536.0
2017-05-31 12:20:00,231.07,231.22,230.84,231.15,10204.0,216.5158,216.6564,216.3003,216.5908,10204.0
2017-05-31 12:30:00,231.27,231.36,231.16,231.32,12201.0,216.7032,216.7876,216.6002,216.7501,12201.0
2017-05-31 12:40:00,231.3,231.44,231.21,231.44,7600.0,216.7314,216.8625,216.647,216.8625,7600.0
2017-05-31 12:50:00,231.44,231.64,231.4,231.54,10004.0,216.8625,217.0499,216.8251,216.9562,10004.0
2017-05-31 13:00:00,231.53,231.67,231.48,231.6,10400.0,216.9469,217.078,216.9,217.0125,10400.0
2017-05-31 13:10:00,231.66,231.76,231.6,231.65,11633.0,217.0687,217.1624,217.0125,217.0593,11633.0
2017-05-31 13:20:00,231.64,231.84,231.54,231.74,11674.0,217.0499,217.2373,216.9562,217.1436,11674.0
2017-05-31 13:30:00,231.78,231.91,231.68,231.82,11400.0,217.1811,217.3029,217.0874,217.2186,11400.0
2017-05-31 13:40:00,231.82,231.82,231.44,231.45,8601.0,217.2186,217.2186,216.8625,216.8719,8601.0
2017-05-31 13:50:00,231.4,231.52,231.25,231.27,9046.0,216.8251,216.9375,216.6845,216.7032,9046.0
2017-05-31 14:00:00,231.34,231.34,231.08,231.09,9832.0,216.7688,216.7688,216.5252,216.5346,9832.0
2017-05-31 14:10:00,231.09,231.29,230.98,231.15,10398.0,216.5346,216.722,216.4315,216.5908,10398.0
2017-05-31 14:20:00,231.15,231.44,231.11,231.38,14635.0,216.5908,216.8625,216.5533,216.8063,14635.0
2017-05-31 14:30:00,231.32,231.94,231.27,231.86,15434.0,216.7501,217.331,216.7032,217.2561,15434.0
2017-05-31 14:40:00,231.85,232.19,231.82,232.19,13492.0,217.2467,217.5653,217.2186,217.5653,13492.0
2017-05-31 14:50:00,232.19,232.36,232.19,232.22,18832.0,217.5653,217.7246,217.5653,217.5934,18832.0
2017-05-31 15:00:00,232.19,232.44,231.99,232.0,12445.0,217.5653,217.7995,217.3779,217.3873,12445.0
2017-05-31 15:10:00,232.0,232.19,231.71,231.74,16943.0,217.3873,217.5653,217.1155,217.1436,16943.0
2017-05-31 15:20:00,231.75,231.89,231.63,231.75,10449.0,217.153,217.2842,217.0406,217.153,10449.0
2017-05-31 15:30:00,231.73,232.23,231.69,232.22,23446.0,217.1343,217.6028,217.0968,217.5934,23446.0
2017-05-31 15:40:00,232.21,232.86,232.07,232.8,49428.0,217.584,218.1931,217.4529,218.1369,49428.0
2017-05-31 15:50:00,232.78,232.79,231.95,232.26,147450.0,218.1181,218.1275,217.3404,217.6309,147450.0
2017-06-01 09:30:00,232.16,234.21,232.16,233.0,26368.0,217.5372,219.4581,217.5372,218.3243,26368.0
2017-06-01 09:40:00,233.07,233.7,233.03,233.51,16672.0,218.3899,218.9802,218.3524,218.8022,16672.0
2017-06-01 09:50:00,233.51,235.98,233.5,234.64,93721.0,218.8022,221.1166,218.7928,219.861,93721.0
2017-06-01 10:00:00,234.51,235.43,234.22,235.13,35793.0,219.7392,220.6012,219.4674,220.3201,35793.0
2017-06-01 10:10:00,235.12,235.35,234.77,235.17,21554.0,220.3107,220.5263,219.9828,220.3576,21554.0
2017-06-01 10:20:00,235.18,235.38,234.67,234.84,38139.0,220.367,220.5544,219.8891,220.0484,38139.0
2017-06-01 10:30:00,234.84,234.84,234.21,234.69,23604.0,220.0484,220.0484,219.4581,219.9078,23604.0
2017-06-01 10:40:00,234.59,235.38,234.48,235.16,40779.0,219.8141,220.5544,219.7111,220.3482,40779.0
2017-06-01 10:50:00,235.16,235.45,235.02,235.1,21243.0,220.3482,220.62,220.217,220.292,21243.0
2017-06-01 11:00:00,235.12,235.4,234.93,235.1,24305.0,220.3107,220.5731,220.1327,220.292,24305.0
2017-06-01 11:10:00,235.1,235.1,234.36,234.75,15427.0,220.292,220.292,219.5986,219.9641,15427.0
2017-06-01 11:20:00,234.75,235.14,234.66,235.05,25153.0,219.9641,220.3295,219.8797,220.2452,25153.0
2017-06-01 11:30:00,235.05,235.37,235.05,235.13,17701.0,220.2452,220.545,220.2452,220.3201,17701.0
2017-06-01 11:40:00,235.15,235.32,234.91,235.09,8370.0,220.3389,220.4981,220.114,220.2826,8370.0
2017-06-01 11:50:00,235.09,235.21,234.71,234.74,10153.0,220.2826,220.3951,219.9266,219.9547,10153.0
2017-06-01 12:00:00,234.81,235.0,234.81,234.81,41733.0,220.0203,220.1983,220.0203,220.0203,41733.0
2017-06-01 12:10:00,234.76,235.12,234.62,235.11,12933.0,219.9734,220.3107,219.8422,220.3014,12933.0
2017-06-01 12:20:00,235.15,235.39,235.0,235.12,10841.0,220.3389,220.5637,220.1983,220.3107,10841.0
2017-06-01 12:30:00,235.02,235.3,234.92,235.3,19854.0,220.217,220.4794,220.1233,220.4794,19854.0
2017-06-01 12:40:00,235.24,235.45,235.09,235.41,13157.0,220.4232,220.62,220.2826,220.5825,13157.0
2017-06-01 12:50:00,235.42,235.85,235.35,235.38,14043.0,220.5919,220.9948,220.5263,220.5544,14043.0
2017-06-01 13:00:00,235.38,235.46,234.9,234.96,84550.0,220.5544,220.6293,220.1046,220.1608,84550.0
2017-06-01 13:10:00,234.92,234.92,234.51,234.82,7252.0,220.1233,220.1233,219.7392,220.0296,7252.0
2017-06-01 13:20:00,234.83,235.17,234.83,235.03,24562.0,220.039,220.3576,220.039,220.2264,24562.0
2017-06-01 13:30:00,235.05,235.06,234.88,234.88,10520.0,220.2452,220.2545,220.0859,220.0859,10520.0
2017-06-01 13:40:00,234.88,235.22,234.77,235.09,60903.0,220.0859,220.4044,219.9828,220.2826,60903.0
2017-06-01 13:50:00,234.85,235.07,234.85,234.97,7800.0,220.0578,220.2639,220.0578,220.1702,7800.0
2017-06-01 14:00:00,234.99,235.03,234.74,234.97,9300.0,220.1889,220.2264,219.9547,220.1702,9300.0
2017-06-01 14:10:00,234.96,235.05,234.51,234.51,9300.0,220.1608,220.2452,219.7392,219.7392,9300.0
2017-06-01 14:20:00,234.65,234.65,234.5,234.6,17256.0,219.8703,219.8703,219.7298,219.8235,17256.0
2017-06-01 14:30:00,234.64,235.11,234.64,234.89,12587.0,219.861,220.3014,219.861,220.0952,12587.0
2017-06-01 14:40:00,234.88,234.89,234.57,234.77,10900.0,220.0859,220.0952,219.7954,219.9828,10900.0
2017-06-01 14:50:00,234.84,234.9,234.54,234.67,21805.0,220.0484,220.1046,219.7673,219.8891,21805.0
2017-06-01 15:00:00,234.68,235.1,234.63,234.85,23622.0,219.8985,220.292,219.8516,220.0578,23622.0
2017-06-01 15:10:00,234.89,235.05,234.76,234.98,23558.0,220.0952,220.2452,219.9734,220.1796,23558.0
2017-06-01 15:20:00,235.0,235.16,234.93,235.01,24736.0,220.1983,220.3482,220.1327,220.2077,24736.0
2017-06-01 15:30:00,235.01,235.14,234.92,235.0,29057.0,220.2077,220.3295,220.1233,220.1983,29057.0
2017-06-01 15:40:00,234.99,235.03,234.82,234.98,30380.0,220.1889,220.2264,220.0296,220.1796,30380.0
2017-06-01 15:50:00,234.99,235.17,234.63,235.07,79368.0,220.1889,220.3576,219.8516,220.2639,79368.0
2017-06-02 09:30:00,235.5,236.35,234.9,235.79,91628.0,220.6668,221.4633,220.1046,220.9385,91628.0
2017-06-02 09:40:00,235.66,235.88,234.86,234.86,182080.0,220.8167,221.0229,220.0671,220.0671,182080.0
2017-06-02 09:50:00,234.83,234.83,233.91,234.61,19269.0,220.039,220.039,219.177,219.8329,19269.0
2017-06-02 10:00:00,234.49,235.23,234.39,235.23,29150.0,219.7204,220.4138,219.6267,220.4138,29150.0
2017-06-02 10:10:00,235.17,235.27,234.98,235.08,19315.0,220.3576,220.4513,220.1796,220.2733,19315.0
2017-06-02 10:20:00,235.08,235.39,235.04,235.15,23739.0,220.2733,220.5637,220.2358,220.3389,23739.0
2017-06-02 10:30:00,235.16,235.23,234.63,234.63,37633.0,220.3482,220.4138,219.8516,219.8516,37633.0
2017-06-02 10:40:00,234.65,235.05,234.6,234.84,16639.0,219.8703,220.2452,219.8235,220.0484,16639.0
2017-06-02 10:50:00,234.85,235.14,234.71,234.95,14447.0,220.0578,220.3295,219.9266,220.1515,14447.0
2017-06-02 11:00:00,235.02,235.16,234.97,235.04,14335.0,220.217,220.3482,220.1702,220.2358,14335.0
2017-06-02 11:10:00,235.05,235.08,234.92,234.95,14861.0,220.2452,220.2733,220.1233,220.1515,14861.0
2017-06-02 11:20:00,235.01,235.16,234.95,235.16,31721.0,220.2077,220.3482,220.1515,220.3482,31721.0
2017-06-02 11:30:00,235.16,235.35,235.04,235.31,20432.0,220.3482,220.5263,220.2358,220.4888,20432.0
2017-06-02 11:40:00,235.28,235.76,235.1,235.7,27484.0,220.4607,220.9104,220.292,220.8542,27484.0
2017-06-02 11:50:00,235.71,235.72,235.33,235.51,7530.0,220.8636,220.873,220.5075,220.6762,7530.0
2017-06-02 12:00:00,235.56,235.56,235.2,235.24,4900.0,220.723,220.723,220.3857,220.4232,4900.0
2017-06-02 12:10:00,235.32,235.34,235.03,235.03,113521.0,220.4981,220.5169,220.2264,220.2264,113521.0
2017-06-02 12:20:00,235.06,235.31,235.06,235.24,11800.0,220.2545,220.4888,220.2545,220.4232,11800.0
2017-06-02 12:30:00,235.2,235.2,234.9,234.97,2900.0,220.3857,220.3857,220.1046,220.1702,2900.0
2017-06-02 12:40:00,234.92,235.13,234.91,235.04,8248.0,220.1233,220.3201,220.114,220.2358,8248.0
2017-06-02 12:50:00,235.03,235.27,235.03,235.07,6753.0,220.2264,220.4513,220.2264,220.2639,6753.0
2017-06-02 13:00:00,235.07,235.07,234.72,234.72,23438.0,220.2639,220.2639,219.9359,219.9359,23438.0
2017-06-02 13:10:00,234.72,234.81,234.64,234.8,5501.0,219.9359,220.0203,219.861,220.0109,5501.0
2017-06-02 13:20:00,234.78,234.79,234.42,234.42,3381.0,219.9922,220.0015,219.6548,219.6548,3381.0
2017-06-02 13:30:00,234.43,234.54,234.33,234.4,9420.0,219.6642,219.7673,219.5705,219.6361,9420.0
2017-06-02 13:40:00,234.4,234.63,234.35,234.63,7904.0,219.6361,219.8516,219.5892,219.8516,7904.0
2017-06-02 13:50:00,234.68,234.88,234.57,234.82,6700.0,219.8985,220.0859,219.7954,220.0296,6700.0
2017-06-02 14:00:00,234.73,234.98,234.71,234.8,10590.0,219.9453,220.1796,219.9266,220.0109,10590.0
2017-06-02 14:10:00,234.85,234.93,234.77,234.88,8570.0,220.0578,220.1327,219.9828,220.0859,8570.0
2017-06-02 14:20:00,234.9,234.93,234.71,234.8,9210.0,220.1046,220.1327,219.9266,220.0109,9210.0
2017-06-02 14:30:00,234.75,235.01,234.75,235.01,10381.0,219.9641,220.2077,219.9641,220.2077,10381.0
2017-06-02 14:40:00,235.05,235.05,234.84,234.9,10899.0,220.2452,220.2452,220.0484,220.1046,10899.0
2017-06-02 14:50:00,234.86,234.92,234.71,234.87,7881.0,220.0671,220.1233,219.9266,220.0765,7881.0
2017-06-02 15:00:00,234.87,234.88,234.7,234.7,15949.0,220.0765,220.0859,219.9172,219.9172,15949.0
2017-06-02 15:10:00,234.68,234.95,234.68,234.89,9814.0,219.8985,220.1515,219.8985,220.0952,9814.0
2017-06-02 15:20:00,234.97,234.97,234.66,234.66,8643.0,220.1702,220.1702,219.8797,219.8797,8643.0
2017-06-02 15:30:00,234.65,234.69,234.23,234.34,22997.0,219.8703,219.9078,219.4768,219.5799,22997.0
2017-06-02 15:40:00,234.38,234.38,233.76,233.76,45157.0,219.6174,219.6174,219.0364,219.0364,45157.0
2017-06-02 15:50:00,233.69,234.27,233.57,234.05,131368.0,218.9708,219.5143,218.8584,219.3081,131368.0
2017-06-05 09:30:00,233.68,234.0,233.19,233.31,20276.0,218.9614,219.2613,218.5023,218.6148,20276.0
2017-06-05 09:40:00,233.41,234.1,233.2,233.59,52278.0,218.7085,219.355,218.5117,218.8771,52278.0
2017-06-05 09:50:00,233.59,233.79,233.42,233.49,20273.0,218.8771,219.0645,218.7178,218.7834,20273.0
2017-06-05 10:00:00,233.58,233.91,233.38,233.38,18447.0,218.8677,219.177,218.6803,218.6803,18447.0
2017-06-05 10:10:00,233.48,233.66,233.34,233.44,17519.0,218.774,218.9427,218.6429,218.7366,17519.0
2017-06-05 10:20:00,233.44,233.61,233.07,233.07,19757.0,218.7366,218.8959,218.3899,218.3899,19757.0
2017-06-05 10:30:00,233.07,233.23,232.65,233.11,14808.0,218.3899,218.5398,217.9963,218.4273,14808.0
2017-06-05 10:40:00,233.02,233.66,232.88,233.58,16987.0,218.343,218.9427,218.2118,218.8677,16987.0
2017-06-05 10:50:00,233.58,234.06,233.56,233.94,17168.0,218.8677,219.3175,218.849,219.2051,17168.0
2017-06-05 11:00:00,234.01,234.01,233.6,233.67,31039.0,219.2707,219.2707,218.8865,218.9521,31039.0
2017-06-05 11:10:00,233.74,233.98,233.64,233.69,15840.0,219.0177,219.2426,218.924,218.9708,15840.0
2017-06-05 11:20:00,233.67,233.82,233.59,233.64,16105.0,218.9521,219.0926,218.8771,218.924,16105.0
2017-06-05 11:30:00,233.63,233.73,233.47,233.47,9855.0,218.9146,219.0083,218.7647,218.7647,9855.0
2017-06-05 11:40:00,233.48,233.71,233.35,233.69,261220.0,218.774,218.9896,218.6522,218.9708,261220.0
2017-06-05 11:50:00,233.7,233.94,233.67,233.94,28074.0,218.9802,219.2051,218.9521,219.2051,28074.0
2017-06-05 12:00:00,233.94,233.94,233.68,233.75,33643.0,219.2051,219.2051,218.9614,219.027,33643.0
2017-06-05 12:10:00,233.73,233.87,233.6,233.6,17317.0,219.0083,219.1395,218.8865,218.8865,17317.0
2017-06-05 12:20:00,233.6,233.76,233.5,233.58,12287.0,218.8865,219.0364,218.7928,218.8677,12287.0
2017-06-05 12:30:00,233.58,233.58,233.16,233.37,15008.0,218.8677,218.8677,218.4742,218.671,15008.0
2017-06-05 12:40:00,233.48,233.56,233.32,233.45,6107.0,218.774,218.849,218.6241,218.7459,6107.0
2017-06-05 12:50:00,233.4,233.53,233.21,233.4,12619.0,218.6991,218.8209,218.521,218.6991,12619.0
2017-06-05 13:00:00,233.44,233.58,233.37,233.56,15215.0,218.7366,218.8677,218.671,218.849,15215.0
2017-06-05 13:10:00,233.5,233.76,233.5,233.65,15941.0,218.7928,219.0364,218.7928,218.9333,15941.0
2017-06-05 13:20:00,233.65,233.7,233.44,233.63,18527.0,218.9333,218.9802,218.7366,218.9146,18527.0
2017-06-05 13:30:00,233.63,233.63,233.38,233.39,11400.0,218.9146,218.9146,218.6803,218.6897,11400.0
2017-06-05 13:40:00,233.39,233.61,233.25,233.46,12120.0,218.6897,218.8959,218.5585,218.7553,12120.0
2017-06-05 13:50:00,233.46,233.64,233.42,233.47,14388.0,218.7553,218.924,218.7178,218.7647,14388.0
2017-06-05 14:00:00,233.55,233.61,233.16,233.16,21803.0,218.8396,218.8959,218.4742,218.4742,21803.0
2017-06-05 14:10:00,233.16,233.48,233.09,233.36,19509.0,218.4742,218.774,218.4086,218.6616,19509.0
2017-06-05 14:20:00,233.42,233.5,233.29,233.43,15300.0,218.7178,218.7928,218.596,218.7272,15300.0
2017-06-05 14:30:00,233.46,233.51,233.32,233.37,17753.0,218.7553,218.8022,218.6241,218.671,17753.0
2017-06-05 14:40:00,233.39,233.57,233.35,233.5,13595.0,218.6897,218.8584,218.6522,218.7928,13595.0
2017-06-05 14:50:00,233.52,233.66,233.34,233.34,27373.0,218.8115,218.9427,218.6429,218.6429,27373.0
2017-06-05 15:00:00,233.37,233.51,233.31,233.35,16509.0,218.671,218.8022,218.6148,218.6522,16509.0
2017-06-05 15:10:00,233.34,233.46,233.27,233.31,22600.0,218.6429,218.7553,218.5773,218.6148,22600.0
2017-06-05 15:20:00,233.33,233.45,233.24,233.39,22486.0,218.6335,218.7459,218.5492,218.6897,22486.0
2017-06-05 15:30:00,233.4,233.44,233.24,233.35,63417.0,218.6991,218.7366,218.5492,218.6522,63417.0
2017-06-05 15:40:00,233.35,233.42,233.06,233.35,38657.0,218.6522,218.7178,218.3805,218.6522,38657.0
2017-06-05 15:50:00,233.35,233.45,232.83,232.86,124492.0,218.6522,218.7459,218.165,218.1931,124492.0
2017-06-06 09:30:00,233.16,233.21,232.36,233.19,19782.0,218.4742,218.521,217.7246,218.5023,19782.0
2017-06-06 09:40:00,233.27,233.78,233.0,233.0,25533.0,218.5773,219.0551,218.3243,218.3243,25533.0
2017-06-06 09:50:00,233.12,233.36,232.78,232.97,36025.0,218.4367,218.6616,218.1181,218.2962,36025.0
2017-06-06 10:00:00,232.97,233.36,232.97,233.16,20553.0,218.2962,218.6616,218.2962,218.4742,20553.0
2017-06-06 10:10:00,233.26,233.31,232.75,232.9,22434.0,218.5679,218.6148,218.09,218.2306,22434.0
2017-06-06 10:20:00,232.87,232.87,232.49,232.53,17047.0,218.2025,218.2025,217.8464,217.8839,17047.0
2017-06-06 10:30:00,232.46,232.74,232.46,232.55,16501.0,217.8183,218.0807,217.8183,217.9026,16501.0
2017-06-06 10:40:00,232.52,232.57,232.23,232.46,18709.0,217.8745,217.9214,217.6028,217.8183,18709.0
2017-06-06 10:50:00,232.53,233.16,232.49,233.04,21331.0,217.8839,218.4742,217.8464,218.3618,21331.0
2017-06-06 11:00:00,233.04,233.26,232.95,233.18,55604.0,218.3618,218.5679,218.2774,218.4929,55604.0
2017-06-06 11:10:00,233.17,233.25,233.14,233.2,34195.0,218.4836,218.5585,218.4555,218.5117,34195.0
2017-06-06 11:20:00,233.22,233.6,233.21,233.59,70832.0,218.5304,218.8865,218.521,218.8771,70832.0
2017-06-06 11:30:00,233.63,233.98,233.35,233.43,28061.0,218.9146,219.2426,218.6522,218.7272,28061.0
2017-06-06 11:40:00,233.45,233.68,233.44,233.62,15541.0,218.7459,218.9614,218.7366,218.9052,15541.0
2017-06-06 11:50:00,233.66,233.8,233.5,233.52,17254.0,218.9427,219.0739,218.7928,218.8115,17254.0
2017-06-06 12:00:00,233.52,233.58,233.25,233.25,26295.0,218.8115,218.8677,218.5585,218.5585,26295.0
2017-06-06 12:10:00,233.28,233.43,233.03,233.36,19590.0,218.5866,218.7272,218.3524,218.6616,19590.0
2017-06-06 12:20:00,233.36,233.42,233.28,233.36,14205.0,218.6616,218.7178,218.5866,218.6616,14205.0
2017-06-06 12:30:00,233.35,233.39,233.23,233.33,22737.0,218.6522,218.6897,218.5398,218.6335,22737.0
2017-06-06 12:40:00,233.34,233.54,233.26,233.32,21917.0,218.6429,218.8303,218.5679,218.6241,21917.0
2017-06-06 12:50:00,233.34,233.52,233.31,233.5,20756.0,218.6429,218.8115,218.6148,218.7928,20756.0
2017-06-06 13:00:00,233.52,233.54,233.25,233.39,15202.0,218.8115,218.8303,218.5585,218.6897,15202.0
2017-06-06 13:10:00,233.34,233.45,233.11,233.11,10488.0,218.6429,218.7459,218.4273,218.4273,10488.0
2017-06-06 13:20:00,233.19,233.23,232.89,232.97,10779.0,218.5023,218.5398,218.2212,218.2962,10779.0
2017-06-06 13:30:00,232.97,233.29,232.78,232.78,11533.0,218.2962,218.596,218.1181,218.1181,11533.0
2017-06-06 13:40:00,232.78,233.19,232.75,232.95,12632.0,218.1181,218.5023,218.09,218.2774,12632.0
2017-06-06 13:50:00,232.9,233.05,232.83,232.9,27423.0,218.2306,218.3711,218.165,218.2306,27423.0
2017-06-06 14:00:00,232.91,233.11,232.74,232.74,13553.0,218.2399,218.4273,218.0807,218.0807,13553.0
2017-06-06 14:10:00,232.75,232.93,232.74,232.87,16510.0,218.09,218.2587,218.0807,218.2025,16510.0
2017-06-06 14:20:00,232.86,232.9,232.71,232.77,14550.0,218.1931,218.2306,218.0525,218.1088,14550.0
2017-06-06 14:30:00,232.79,233.02,232.78,232.94,19709.0,218.1275,218.343,218.1181,218.2681,19709.0
2017-06-06 14:40:00,232.96,233.09,232.84,232.94,18168.0,218.2868,218.4086,218.1744,218.2681,18168.0
2017-06-06 14:50:00,232.94,233.08,232.92,233.01,19076.0,218.2681,218.3992,218.2493,218.3336,19076.0
2017-06-06 15:00:00,233.01,233.23,233.0,233.05,22233.0,218.3336,218.5398,218.3243,218.3711,22233.0
2017-06-06 15:10:00,233.05,233.06,232.64,232.67,17505.0,218.3711,218.3805,217.987,218.0151,17505.0
2017-06-06 15:20:00,232.67,232.94,232.66,232.94,24282.0,218.0151,218.2681,218.0057,218.2681,24282.0
2017-06-06 15:30:00,233.0,233.23,232.81,233.23,31142.0,218.3243,218.5398,218.1462,218.5398,31142.0
2017-06-06 15:40:00,233.23,233.62,233.16,233.52,53560.0,218.5398,218.9052,218.4742,218.8115,53560.0
2017-06-06 15:50:00,233.49,233.72,233.26,233.64,124184.0,218.7834,218.9989,218.5679,218.924,124184.0
2017-06-07 09:30:00,234.94,235.49,234.16,235.49,12726.0,220.1421,220.6574,219.4112,220.6574,12726.0
2017-06-07 09:40:00,235.36,235.77,234.68,235.05,32107.0,220.5356,220.9198,219.8985,220.2452,32107.0
2017-06-07 09:50:00,235.06,235.21,234.07,234.36,58744.0,220.2545,220.3951,219.3269,219.5986,58744.0
2017-06-07 10:00:00,234.46,234.8,234.19,234.53,29303.0,219.6923,220.0109,219.4393,219.7579,29303.0
2017-06-07 10:10:00,234.47,234.64,234.26,234.35,22580.0,219.7017,219.861,219.5049,219.5892,22580.0
2017-06-07 10:20:00,234.43,234.62,234.4,234.44,31729.0,219.6642,219.8422,219.6361,219.6736,31729.0
2017-06-07 10:30:00,234.38,234.57,234.27,234.3,30967.0,219.6174,219.7954,219.5143,219.5424,30967.0
2017-06-07 10:40:00,234.46,234.5,233.72,233.9,45591.0,219.6923,219.7298,218.9989,219.1676,45591.0
2017-06-07 10:50:00,233.94,233.96,233.45,233.5,39300.0,219.2051,219.2238,218.7459,218.7928,39300.0
2017-06-07 11:00:00,233.52,233.58,233.34,233.54,30185.0,218.8115,218.8677,218.6429,218.8303,30185.0
2017-06-07 11:10:00,233.55,233.96,233.54,233.83,42538.0,218.8396,219.2238,218.8303,219.102,42538.0
2017-06-07 11:20:00,233.85,233.99,233.55,233.9,51760.0,219.1207,219.2519,218.8396,219.1676,51760.0
2017-06-07 11:30:00,233.97,234.56,233.97,234.35,41479.0,219.2332,219.786,219.2332,219.5892,41479.0
2017-06-07 11:40:00,234.34,234.42,233.73,233.75,90683.0,219.5799,219.6548,219.0083,219.027,90683.0
2017-06-07 11:50:00,233.84,234.9,233.83,234.65,27136.0,219.1114,220.1046,219.102,219.8703,27136.0
2017-06-07 12:00:00,234.59,234.65,234.38,234.39,23820.0,219.8141,219.8703,219.6174,219.6267,23820.0
2017-06-07 12:10:00,234.39,234.46,234.16,234.26,24740.0,219.6267,219.6923,219.4112,219.5049,24740.0
2017-06-07 12:20:00,234.27,234.54,234.16,234.47,19274.0,219.5143,219.7673,219.4112,219.7017,19274.0
2017-06-07 12:30:00,234.4,234.4,234.08,234.08,15785.0,219.6361,219.6361,219.3363,219.3363,15785.0
2017-06-07 12:40:00,234.14,234.56,234.01,234.27,20476.0,219.3925,219.786,219.2707,219.5143,20476.0
2017-06-07 12:50:00,234.26,234.48,234.14,234.3,18723.0,219.5049,219.7111,219.3925,219.5424,18723.0
2017-06-07 13:00:00,234.22,234.29,233.77,233.82,16092.0,219.4674,219.533,219.0458,219.0926,16092.0
2017-06-07 13:10:00,233.76,234.42,233.76,234.37,162538.0,219.0364,219.6548,219.0364,219.608,162538.0
2017-06-07 13:20:00,234.41,234.49,234.24,234.39,40249.0,219.6455,219.7204,219.4862,219.6267,40249.0
2017-06-07 13:30:00,234.37,234.41,234.2,234.21,21237.0,219.608,219.6455,219.4487,219.4581,21237.0
2017-06-07 13:40:00,234.21,234.74,234.12,234.64,24320.0,219.4581,219.9547,219.3737,219.861,24320.0
2017-06-07 13:50:00,234.67,234.73,234.21,234.45,39450.0,219.8891,219.9453,219.4581,219.6829,39450.0
2017-06-07 14:00:00,234.47,234.52,234.18,234.3,93237.0,219.7017,219.7485,219.43,219.5424,93237.0
2017-06-07 14:10:00,234.3,234.55,233.91,234.03,26907.0,219.5424,219.7766,219.177,219.2894,26907.0
2017-06-07 14:20:00,234.02,234.51,233.9,234.18,25567.0,219.28,219.7392,219.1676,219.43,25567.0
2017-06-07 14:30:00,234.15,234.35,233.93,233.97,26620.0,219.4018,219.5892,219.1957,219.2332,26620.0
2017-06-07 14:40:00,233.94,234.49,233.85,234.48,149837.0,219.2051,219.7204,219.1207,219.7111,149837.0
2017-06-07 14:50:00,234.43,234.66,234.42,234.61,13606.0,219.6642,219.8797,219.6548,219.8329,13606.0
2017-06-07 15:00:00,234.56,234.57,234.03,234.16,24691.0,219.786,219.7954,219.2894,219.4112,24691.0
2017-06-07 15:10:00,234.13,234.14,233.93,233.95,25356.0,219.3831,219.3925,219.1957,219.2144,25356.0
2017-06-07 15:20:00,234.0,234.05,233.84,233.86,21589.0,219.2613,219.3081,219.1114,219.1301,21589.0
2017-06-07 15:30:00,233.85,233.95,233.73,233.89,44745.0,219.1207,219.2144,219.0083,219.1582,44745.0
2017-06-07 15:40:00,233.89,234.25,233.69,233.9,106365.0,219.1582,219.4955,218.9708,219.1676,106365.0
2017-06-07 15:50:00,233.94,234.1,233.73,233.73,408254.0,219.2051,219.355,219.0083,219.0083,408254.0
2017-06-08 09:30:00,234.55,234.55,233.68,234.07,44952.0,219.7766,219.7766,218.9614,219.3269,44952.0
2017-06-08 09:40:00,234.09,234.33,233.7,233.92,37971.0,219.3456,219.5705,218.9802,219.1863,37971.0
2017-06-08 09:50:00,233.9,234.04,233.31,233.52,49999.0,219.1676,219.2988,218.6148,218.8115,49999.0
2017-06-08 10:00:00,233.52,233.8,233.44,233.49,30133.0,218.8115,219.0739,218.7366,218.7834,30133.0
2017-06-08 10:10:00,233.57,233.66,233.1,233.17,21722.0,218.8584,218.9427,218.418,218.4836,21722.0
2017-06-08 10:20:00,233.04,233.13,232.51,232.65,45005.0,218.3618,218.4461,217.8651,217.9963,45005.0
2017-06-08 10:30:00,232.89,233.33,232.65,233.18,34939.0,218.2212,218.6335,217.9963,218.4929,34939.0
2017-06-08 10:40:00,233.15,233.6,233.01,233.48,64359.0,218.4648,218.8865,218.3336,218.774,64359.0
2017-06-08 10:50:00,233.48,233.67,233.19,233.48,127976.0,218.774,218.9521,218.5023,218.774,127976.0
2017-06-08 11:00:00,233.46,233.67,233.37,233.53,20686.0,218.7553,218.9521,218.671,218.8209,20686.0
2017-06-08 11:10:00,233.53,233.65,232.92,233.01,28295.0,218.8209,218.9333,218.2493,218.3336,28295.0
2017-06-08 11:20:00,233.07,233.67,233.02,233.31,55712.0,218.3899,218.9521,218.343,218.6148,55712.0
2017-06-08 11:30:00,233.37,233.53,233.24,233.31,24236.0,218.671,218.8209,218.5492,218.6148,24236.0
2017-06-08 11:40:00,233.32,233.4,233.14,233.16,15295.0,218.6241,218.6991,218.4555,218.4742,15295.0
2017-06-08 11:50:00,233.2,233.3,232.83,233.15,25472.0,218.5117,218.6054,218.165,218.4648,25472.0
2017-06-08 12:00:00,233.24,233.27,233.01,233.25,20828.0,218.5492,218.5773,218.3336,218.5585,20828.0
2017-06-08 12:10:00,233.2,233.27,232.92,233.0,17863.0,218.5117,218.5773,218.2493,218.3243,17863.0
2017-06-08 12:20:00,233.0,233.07,232.72,232.72,19177.0,218.3243,218.3899,218.0619,218.0619,19177.0
2017-06-08 12:30:00,232.78,232.8,232.4,232.62,41638.0,218.1181,218.1369,217.7621,217.9682,41638.0
2017-06-08 12:40:00,232.6,232.91,232.6,232.75,19592.0,217.9495,218.2399,217.9495,218.09,19592.0
2017-06-08 12:50:00,232.72,232.8,232.56,232.68,31913.0,218.0619,218.1369,217.912,218.0244,31913.0
2017-06-08 13:00:00,232.66,233.08,232.59,232.59,34805.0,218.0057,218.3992,217.9401,217.9401,34805.0
2017-06-08 13:10:00,232.59,232.67,232.33,232.62,21816.0,217.9401,218.0151,217.6965,217.9682,21816.0
2017-06-08 13:20:00,232.68,232.74,232.36,232.42,18764.0,218.0244,218.0807,217.7246,217.7808,18764.0
2017-06-08 13:30:00,232.47,232.65,232.36,232.36,14095.0,217.8277,217.9963,217.7246,217.7246,14095.0
2017-06-08 13:40:00,232.35,232.45,231.93,231.98,19845.0,217.7152,217.8089,217.3217,217.3685,19845.0
2017-06-08 13:50:00,232.08,232.13,231.78,231.82,26846.0,217.4622,217.5091,217.1811,217.2186,26846.0
2017-06-08 14:00:00,231.85,231.9,231.4,231.46,19655.0,217.2467,217.2936,216.8251,216.8813,19655.0
2017-06-08 14:10:00,231.52,231.83,231.35,231.72,29553.0,216.9375,217.228,216.7782,217.1249,29553.0
2017-06-08 14:20:00,231.72,231.72,230.86,230.88,50248.0,217.1249,217.1249,216.3191,216.3378,50248.0
2017-06-08 14:30:00,230.91,231.12,230.85,230.85,33516.0,216.3659,216.5627,216.3097,216.3097,33516.0
2017-06-08 14:40:00,230.86,231.01,230.38,230.44,36680.0,216.3191,216.4596,215.8693,215.9255,36680.0
2017-06-08 14:50:00,230.5,230.54,229.08,229.95,277026.0,215.9817,216.0192,214.6512,215.4664,277026.0
2017-06-08 15:00:00,229.9,230.04,229.32,229.52,93381.0,215.4195,215.5507,214.8761,215.0635,93381.0
2017-06-08 15:10:00,229.49,230.2,229.41,230.0,69545.0,215.0354,215.7006,214.9604,215.5132,69545.0
2017-06-08 15:20:00,230.0,230.39,229.67,230.0,72834.0,215.5132,215.8787,215.204,215.5132,72834.0
2017-06-08 15:30:00,229.99,229.99,229.34,229.72,103278.0,215.5039,215.5039,214.8948,215.2509,103278.0
2017-06-08 15:40:00,229.67,230.14,229.48,230.03,299795.0,215.204,215.6444,215.026,215.5413,299795.0
2017-06-08 15:50:00,230.04,230.65,230.01,230.26,151824.0,215.5507,216.1223,215.5226,215.7569,151824.0
2017-06-09 09:30:00,231.37,231.7,230.82,231.38,18105.0,216.7969,217.1062,216.2816,216.8063,18105.0
2017-06-09 09:40:00,231.24,231.42,230.66,230.85,34553.0,216.6751,216.8438,216.1317,216.3097,34553.0
2017-06-09 09:50:00,230.96,231.01,230.22,230.48,31806.0,216.4128,216.4596,215.7194,215.963,31806.0
2017-06-09 10:00:00,230.48,231.1,230.3,230.74,41530.0,215.963,216.5439,215.7943,216.2066,41530.0
2017-06-09 10:10:00,230.65,230.97,230.65,230.89,22570.0,216.1223,216.4221,216.1223,216.3472,22570.0
2017-06-09 10:20:00,230.89,231.08,230.68,230.8,34469.0,216.3472,216.5252,216.1504,216.2628,34469.0
2017-06-09 10:30:00,230.8,231.04,230.35,230.39,57792.0,216.2628,216.4877,215.8412,215.8787,57792.0
2017-06-09 10:40:00,230.36,231.08,230.31,230.97,19100.0,215.8506,216.5252,215.8037,216.4221,19100.0
2017-06-09 10:50:00,230.93,231.07,230.6,230.99,34248.0,216.3847,216.5158,216.0754,216.4409,34248.0
2017-06-09 11:00:00,230.98,231.15,230.95,231.13,30913.0,216.4315,216.5908,216.4034,216.5721,30913.0
2017-06-09 11:10:00,231.17,232.0,231.12,231.4,69605.0,216.6095,217.3873,216.5627,216.8251,69605.0
2017-06-09 11:20:00,231.44,232.18,231.44,231.98,45876.0,216.8625,217.5559,216.8625,217.3685,45876.0
2017-06-09 11:30:00,232.04,232.07,231.69,231.89,24236.0,217.4247,217.4529,217.0968,217.2842,24236.0
2017-06-09 11:40:00,232.0,232.44,231.94,232.08,30506.0,217.3873,217.7995,217.331,217.4622,30506.0
2017-06-09 11:50:00,232.01,232.14,231.93,232.0,19756.0,217.3966,217.5184,217.3217,217.3873,19756.0
2017-06-09 12:00:00,232.0,232.69,231.88,232.09,43049.0,217.3873,218.0338,217.2748,217.4716,43049.0
2017-06-09 12:10:00,232.08,232.26,231.88,231.92,32485.0,217.4622,217.6309,217.2748,217.3123,32485.0
2017-06-09 12:20:00,231.97,232.08,231.92,231.93,20890.0,217.3592,217.4622,217.3123,217.3217,20890.0
2017-06-09 12:30:00,231.94,231.94,231.55,231.75,11768.0,217.331,217.331,216.9656,217.153,11768.0
2017-06-09 12:40:00,231.8,231.88,231.52,231.82,13563.0,217.1999,217.2748,216.9375,217.2186,13563.0
2017-06-09 12:50:00,231.83,231.83,231.44,231.58,13850.0,217.228,217.228,216.8625,216.9937,13850.0
2017-06-09 13:00:00,231.66,231.69,231.45,231.58,30903.0,217.0687,217.0968,216.8719,216.9937,30903.0
2017-06-09 13:10:00,231.59,231.68,231.27,231.38,45144.0,217.0031,217.0874,216.7032,216.8063,45144.0
2017-06-09 13:20:00,231.37,231.54,231.34,231.5,23748.0,216.7969,216.9562,216.7688,216.9188,23748.0
2017-06-09 13:30:00,231.5,231.91,231.5,231.65,34885.0,216.9188,217.3029,216.9188,217.0593,34885.0
2017-06-09 13:40:00,231.66,231.95,231.61,231.73,40894.0,217.0687,217.3404,217.0218,217.1343,40894.0
2017-06-09 13:50:00,231.75,231.85,231.47,231.54,27014.0,217.153,217.2467,216.8906,216.9562,27014.0
2017-06-09 14:00:00,231.53,232.0,231.46,231.76,55070.0,216.9469,217.3873,216.8813,217.1624,55070.0
2017-06-09 14:10:00,231.76,231.87,231.54,231.84,24248.0,217.1624,217.2655,216.9562,217.2373,24248.0
2017-06-09 14:20:00,231.78,231.86,231.53,231.59,32042.0,217.1811,217.2561,216.9469,217.0031,32042.0
2017-06-09 14:30:00,231.52,231.64,231.31,231.48,11005.0,216.9375,217.0499,216.7407,216.9,11005.0
2017-06-09 14:40:00,231.54,231.56,231.07,231.17,18304.0,216.9562,216.975,216.5158,216.6095,18304.0
2017-06-09 14:50:00,231.29,231.34,230.77,231.06,22518.0,216.722,216.7688,216.2347,216.5065,22518.0
2017-06-09 15:00:00,231.01,231.57,231.0,231.2,17793.0,216.4596,216.9843,216.4502,216.6377,17793.0
2017-06-09 15:10:00,231.21,231.35,230.68,230.86,21242.0,216.647,216.7782,216.1504,216.3191,21242.0
2017-06-09 15:20:00,230.79,230.99,230.58,230.83,39545.0,216.2535,216.4409,216.0567,216.291,39545.0
2017-06-09 15:30:00,230.79,231.09,230.47,230.94,33347.0,216.2535,216.5346,215.9536,216.394,33347.0
2017-06-09 15:40:00,230.93,230.95,230.36,230.55,70893.0,216.3847,216.4034,215.8506,216.0286,70893.0
2017-06-09 15:50:00,230.57,230.66,229.75,229.89,303545.0,216.0473,216.1317,215.279,215.4102,303545.0
2017-06-12 09:30:00,231.11,231.11,228.74,228.82,28800.0,216.5533,216.5533,214.3326,214.4076,28800.0
2017-06-12 09:40:00,228.99,229.2,228.2,228.23,22305.0,214.5669,214.7636,213.8266,213.8547,22305.0
2017-06-12 09:50:00,228.23,228.23,224.64,225.39,65508.0,213.8547,213.8547,210.4908,211.1936,65508.0
2017-06-12 10:00:00,225.45,225.57,223.65,223.65,93652.0,211.2498,211.3623,209.5632,209.5632,93652.0
2017-06-12 10:10:00,223.62,225.67,223.4,225.63,96303.0,209.5351,211.456,209.3289,211.4185,96303.0
2017-06-12 10:20:00,225.71,227.24,225.45,226.88,47762.0,211.4934,212.9271,211.2498,212.5898,47762.0
2017-06-12 10:30:00,226.88,227.0,225.75,225.75,64313.0,212.5898,212.7022,211.5309,211.5309,64313.0
2017-06-12 10:40:00,225.68,226.21,224.93,225.78,40116.0,211.4653,211.962,210.7626,211.559,40116.0
2017-06-12 10:50:00,225.69,225.92,225.08,225.24,43893.0,211.4747,211.6902,210.9031,211.053,43893.0
2017-06-12 11:00:00,225.23,225.78,224.88,225.24,35035.0,211.0437,211.559,210.7157,211.053,35035.0
2017-06-12 11:10:00,225.31,225.71,224.92,225.44,53834.0,211.1186,211.4934,210.7532,211.2405,53834.0
2017-06-12 11:20:00,225.48,225.97,225.11,225.72,52619.0,211.2779,211.7371,210.9312,211.5028,52619.0
2017-06-12 11:30:00,225.85,226.66,225.64,226.33,50652.0,211.6246,212.3836,211.4279,212.0744,50652.0
2017-06-12 11:40:00,226.33,226.33,225.6,225.6,32971.0,212.0744,212.0744,211.3904,211.3904,32971.0
2017-06-12 11:50:00,225.64,226.14,225.39,225.84,65535.0,211.4279,211.8964,211.1936,211.6153,65535.0
2017-06-12 12:00:00,225.89,226.22,225.46,225.52,26136.0,211.6621,211.9713,211.2592,211.3154,26136.0
2017-06-12 12:10:00,225.53,225.96,225.31,225.96,21332.0,211.3248,211.7277,211.1186,211.7277,21332.0
2017-06-12 12:20:00,225.89,225.93,225.49,225.7,19474.0,211.6621,211.6996,211.2873,211.4841,19474.0
2017-06-12 12:30:00,225.58,226.36,225.53,226.31,18700.0,211.3716,212.1025,211.3248,212.0557,18700.0
2017-06-12 12:40:00,226.35,226.37,225.78,225.92,17000.0,212.0931,212.1119,211.559,211.6902,17000.0
2017-06-12 12:50:00,225.98,226.43,225.91,226.09,15853.0,211.7464,212.1681,211.6808,211.8495,15853.0
2017-06-12 13:00:00,226.04,226.26,225.71,226.26,19347.0,211.8027,212.0088,211.4934,212.0088,19347.0
2017-06-12 13:10:00,226.26,226.4,226.07,226.3,21900.0,212.0088,212.14,211.8308,212.0463,21900.0
2017-06-12 13:20:00,226.37,226.64,226.19,226.57,20813.0,212.1119,212.3649,211.9432,212.2993,20813.0
2017-06-12 13:30:00,226.63,226.68,226.36,226.36,18860.0,212.3555,212.4023,212.1025,212.1025,18860.0
2017-06-12 13:40:00,226.33,226.45,226.02,226.04,17631.0,212.0744,212.1868,211.7839,211.8027,17631.0
2017-06-12 13:50:00,226.03,226.44,226.03,226.03,19212.0,211.7933,212.1775,211.7933,211.7933,19212.0
2017-06-12 14:00:00,226.01,226.5,226.01,226.29,24735.0,211.7745,212.2337,211.7745,212.0369,24735.0
2017-06-12 14:10:00,226.29,226.4,225.98,226.23,27415.0,212.0369,212.14,211.7464,211.9807,27415.0
2017-06-12 14:20:00,226.21,226.57,226.12,226.5,54007.0,211.962,212.2993,211.8776,212.2337,54007.0
2017-06-12 14:30:00,226.48,226.68,226.23,226.32,45010.0,212.2149,212.4023,211.9807,212.065,45010.0
2017-06-12 14:40:00,226.29,226.79,226.24,226.7,24828.0,212.0369,212.5054,211.9901,212.4211,24828.0
2017-06-12 14:50:00,226.65,227.04,226.63,226.91,26569.0,212.3742,212.7397,212.3555,212.6179,26569.0
2017-06-12 15:00:00,226.86,227.57,226.84,227.57,22220.0,212.571,213.2363,212.5523,213.2363,22220.0
2017-06-12 15:10:00,227.49,227.7,227.32,227.65,24120.0,213.1613,213.3581,213.002,213.3113,24120.0
2017-06-12 15:20:00,227.68,227.84,227.59,227.75,38597.0,213.3394,213.4893,213.255,213.405,38597.0
2017-06-12 15:30:00,227.76,228.38,227.61,228.29,64151.0,213.4143,213.9953,213.2738,213.9109,64151.0
2017-06-12 15:40:00,228.27,228.41,227.86,227.94,64002.0,213.8922,214.0234,213.508,213.583,64002.0
2017-06-12 15:50:00,227.95,228.47,227.95,228.13,138954.0,213.5924,214.0796,213.5924,213.761,138954.0
2017-06-13 09:30:00,228.15,229.5,227.91,229.5,21670.0,213.7798,215.0447,213.5549,215.0447,21670.0
2017-06-13 09:40:00,229.34,229.92,229.13,229.89,50490.0,214.8948,215.4383,214.698,215.4102,50490.0
2017-06-13 09:50:00,229.91,230.38,229.53,229.98,41065.0,215.4289,215.8693,215.0728,215.4945,41065.0
2017-06-13 10:00:00,229.87,229.93,229.49,229.68,34018.0,215.3914,215.4476,215.0354,215.2134,34018.0
2017-06-13 10:10:00,229.71,230.28,229.68,230.27,77575.0,215.2415,215.7756,215.2134,215.7662,77575.0
2017-06-13 10:20:00,230.22,230.94,230.21,230.74,28915.0,215.7194,216.394,215.71,216.2066,28915.0
2017-06-13 10:30:00,230.76,231.02,230.24,230.51,22409.0,216.2254,216.469,215.7381,215.9911,22409.0
2017-06-13 10:40:00,230.43,230.6,229.75,229.91,27821.0,215.9162,216.0754,215.279,215.4289,27821.0
2017-06-13 10:50:00,230.0,230.0,229.65,229.9,30512.0,215.5132,215.5132,215.1853,215.4195,30512.0
2017-06-13 11:00:00,229.91,230.1,229.75,230.08,21711.0,215.4289,215.6069,215.279,215.5882,21711.0
2017-06-13 11:10:00,230.11,230.62,230.11,230.5,17429.0,215.6163,216.0942,215.6163,215.9817,17429.0
2017-06-13 11:20:00,230.43,230.82,230.11,230.4,24964.0,215.9162,216.2816,215.6163,215.888,24964.0
2017-06-13 11:30:00,230.36,230.41,229.88,230.38,16751.0,215.8506,215.8974,215.4008,215.8693,16751.0
2017-06-13 11:40:00,230.38,230.74,230.38,230.44,11400.0,215.8693,216.2066,215.8693,215.9255,11400.0
2017-06-13 11:50:00,230.4,230.88,230.4,230.87,11564.0,215.888,216.3378,215.888,216.3284,11564.0
2017-06-13 12:00:00,230.86,230.91,230.49,230.5,13666.0,216.3191,216.3659,215.9724,215.9817,13666.0
2017-06-13 12:10:00,230.52,230.55,230.04,230.3,27002.0,216.0005,216.0286,215.5507,215.7943,27002.0
2017-06-13 12:20:00,230.22,230.55,230.09,230.3,13506.0,215.7194,216.0286,215.5976,215.7943,13506.0
2017-06-13 12:30:00,230.16,230.35,230.05,230.25,14533.0,215.6632,215.8412,215.5601,215.7475,14533.0
2017-06-13 12:40:00,230.36,230.55,230.19,230.52,16951.0,215.8506,216.0286,215.6913,216.0005,16951.0
2017-06-13 12:50:00,230.45,230.5,230.2,230.42,9350.0,215.9349,215.9817,215.7006,215.9068,9350.0
2017-06-13 13:00:00,230.42,230.46,229.9,229.9,14497.0,215.9068,215.9443,215.4195,215.4195,14497.0
2017-06-13 13:10:00,229.9,230.32,229.9,230.24,14665.0,215.4195,215.8131,215.4195,215.7381,14665.0
2017-06-13 13:20:00,230.26,230.43,230.17,230.43,17397.0,215.7569,215.9162,215.6725,215.9162,17397.0
2017-06-13 13:30:00,230.43,230.5,230.15,230.22,25327.0,215.9162,215.9817,215.6538,215.7194,25327.0
2017-06-13 13:40:00,230.2,230.44,230.14,230.44,17551.0,215.7006,215.9255,215.6444,215.9255,17551.0
2017-06-13 13:50:00,230.38,230.42,230.19,230.28,11492.0,215.8693,215.9068,215.6913,215.7756,11492.0
2017-06-13 14:00:00,230.28,230.46,230.12,230.38,13667.0,215.7756,215.9443,215.6257,215.8693,13667.0
2017-06-13 14:10:00,230.42,230.45,230.08,230.34,19303.0,215.9068,215.9349,215.5882,215.8318,19303.0
2017-06-13 14:20:00,230.34,230.39,230.1,230.29,26485.0,215.8318,215.8787,215.6069,215.785,26485.0
2017-06-13 14:30:00,230.39,230.49,230.04,230.28,24230.0,215.8787,215.9724,215.5507,215.7756,24230.0
2017-06-13 14:40:00,230.33,230.5,230.24,230.37,26424.0,215.8224,215.9817,215.7381,215.8599,26424.0
2017-06-13 14:50:00,230.38,230.7,230.2,230.7,25353.0,215.8693,216.1691,215.7006,216.1691,25353.0
2017-06-13 15:00:00,230.69,230.92,230.61,230.86,16348.0,216.1598,216.3753,216.0848,216.3191,16348.0
2017-06-13 15:10:00,230.89,231.17,230.87,230.98,25339.0,216.3472,216.6095,216.3284,216.4315,25339.0
2017-06-13 15:20:00,230.93,231.19,230.93,231.16,22006.0,216.3847,216.6283,216.3847,216.6002,22006.0
2017-06-13 15:30:00,231.14,231.21,231.03,231.11,33165.0,216.5814,216.647,216.4784,216.5533,33165.0
2017-06-13 15:40:00,231.11,231.71,231.07,231.6,58706.0,216.5533,217.1155,216.5158,217.0125,58706.0
2017-06-13 15:50:00,231.58,232.02,231.5,231.95,142022.0,216.9937,217.406,216.9188,217.3404,142022.0
2017-06-14 09:30:00,232.18,233.07,232.14,233.06,11786.0,217.5559,218.3899,217.5184,218.3805,11786.0
2017-06-14 09:40:00,233.04,233.59,232.17,232.49,24800.0,218.3618,218.8771,217.5466,217.8464,24800.0
2017-06-14 09:50:00,232.52,233.18,232.35,232.35,17552.0,217.8745,218.4929,217.7152,217.7152,17552.0
2017-06-14 10:00:00,232.39,232.76,231.44,231.6,30623.0,217.7527,218.0994,216.8625,217.0125,30623.0
2017-06-14 10:10:00,231.59,231.66,231.08,231.36,18564.0,217.0031,217.0687,216.5252,216.7876,18564.0
2017-06-14 10:20:00,231.25,231.3,230.32,230.57,18849.0,216.6845,216.7314,215.8131,216.0473,18849.0
2017-06-14 10:30:00,230.52,230.74,229.99,230.5,18447.0,216.0005,216.2066,215.5039,215.9817,18447.0
2017-06-14 10:40:00,230.5,230.5,229.87,229.99,14739.0,215.9817,215.9817,215.3914,215.5039,14739.0
2017-06-14 10:50:00,230.06,230.4,229.73,230.06,32316.0,215.5695,215.888,215.2602,215.5695,32316.0
2017-06-14 11:00:00,230.13,230.56,229.97,230.56,21183.0,215.635,216.038,215.4851,216.038,21183.0
2017-06-14 11:10:00,230.56,230.66,229.99,230.1,31077.0,216.038,216.1317,215.5039,215.6069,31077.0
2017-06-14 11:20:00,230.0,230.38,229.93,230.25,18243.0,215.5132,215.8693,215.4476,215.7475,18243.0
2017-06-14 11:30:00,230.37,230.67,230.16,230.61,21656.0,215.8599,216.141,215.6632,216.0848,21656.0
2017-06-14 11:40:00,230.59,231.15,230.59,231.15,10187.0,216.0661,216.5908,216.0661,216.5908,10187.0
2017-06-14 11:50:00,231.21,231.35,231.04,231.34,15521.0,216.647,216.7782,216.4877,216.7688,15521.0
2017-06-14 12:00:00,231.32,231.86,231.27,231.86,14400.0,216.7501,217.2561,216.7032,217.2561,14400.0
2017-06-14 12:10:00,231.85,231.96,231.59,231.96,13811.0,217.2467,217.3498,217.0031,217.3498,13811.0
2017-06-14 12:20:00,231.96,232.2,231.95,232.09,11807.0,217.3498,217.5747,217.3404,217.4716,11807.0
2017-06-14 12:30:00,232.09,232.41,232.01,232.3,14522.0,217.4716,217.7714,217.3966,217.6684,14522.0
2017-06-14 12:40:00,232.27,232.42,232.04,232.04,13876.0,217.6403,217.7808,217.4247,217.4247,13876.0
2017-06-14 12:50:00,231.97,232.07,231.59,231.83,16555.0,217.3592,217.4529,217.0031,217.228,16555.0
2017-06-14 13:00:00,231.82,232.07,231.77,232.03,6400.0,217.2186,217.4529,217.1717,217.4154,6400.0
2017-06-14 13:10:00,232.03,232.13,231.97,231.99,6600.0,217.4154,217.5091,217.3592,217.3779,6600.0
2017-06-14 13:20:00,231.97,232.08,231.9,231.96,5504.0,217.3592,217.4622,217.2936,217.3498,5504.0
2017-06-14 13:30:00,231.99,232.17,231.99,232.1,7015.0,217.3779,217.5466,217.3779,217.481,7015.0
2017-06-14 13:40:00,232.05,232.05,231.79,231.96,8929.0,217.4341,217.4341,217.1905,217.3498,8929.0
2017-06-14 13:50:00,231.93,232.15,231.89,231.89,11868.0,217.3217,217.5278,217.2842,217.2842,11868.0
2017-06-14 14:00:00,231.89,232.08,231.56,231.94,10578.0,217.2842,217.4622,216.975,217.331,10578.0
2017-06-14 14:10:00,231.99,232.09,231.8,231.91,12826.0,217.3779,217.4716,217.1999,217.3029,12826.0
2017-06-14 14:20:00,231.93,232.13,231.76,231.96,7864.0,217.3217,217.5091,217.1624,217.3498,7864.0
2017-06-14 14:30:00,231.97,232.22,231.79,231.91,8937.0,217.3592,217.5934,217.1905,217.3029,8937.0
2017-06-14 14:40:00,231.99,232.14,231.38,231.67,11523.0,217.3779,217.5184,216.8063,217.078,11523.0
2017-06-14 14:50:00,231.55,231.89,231.5,231.65,13813.0,216.9656,217.2842,216.9188,217.0593,13813.0
2017-06-14 15:00:00,231.71,231.71,231.12,231.3,13074.0,217.1155,217.1155,216.5627,216.7314,13074.0
2017-06-14 15:10:00,231.24,231.52,230.86,231.52,11122.0,216.6751,216.9375,216.3191,216.9375,11122.0
2017-06-14 15:20:00,231.44,231.52,231.07,231.29,15754.0,216.8625,216.9375,216.5158,216.722,15754.0
2017-06-14 15:30:00,231.34,231.65,231.02,231.65,16077.0,216.7688,217.0593,216.469,217.0593,16077.0
2017-06-14 15:40:00,231.67,231.73,231.53,231.67,24053.0,217.078,217.1343,216.9469,217.078,24053.0
2017-06-14 15:50:00,231.64,231.86,231.48,231.64,40866.0,217.0499,217.2561,216.9,217.0499,40866.0
2017-06-15 09:30:00,231.26,231.75,230.08,230.66,9401.0,216.6939,217.153,215.5882,216.1317,9401.0
2017-06-15 09:40:00,230.88,231.57,230.32,230.43,9460.0,216.3378,216.9843,215.8131,215.9162,9460.0
2017-06-15 09:50:00,230.43,230.61,230.19,230.56,10313.0,215.9162,216.0848,215.6913,216.038,10313.0
2017-06-15 10:00:00,230.56,231.24,230.28,230.59,23556.0,216.038,216.6751,215.7756,216.0661,23556.0
2017-06-15 10:10:00,230.65,230.83,230.32,230.59,18994.0,216.1223,216.291,215.8131,216.0661,18994.0
2017-06-15 10:20:00,230.57,230.69,230.28,230.54,19539.0,216.0473,216.1598,215.7756,216.0192,19539.0
2017-06-15 10:30:00,230.54,231.26,230.44,231.14,24314.0,216.0192,216.6939,215.9255,216.5814,24314.0
2017-06-15 10:40:00,231.22,231.83,231.06,231.56,25638.0,216.6564,217.228,216.5065,216.975,25638.0
2017-06-15 10:50:00,231.54,232.16,231.54,232.13,20303.0,216.9562,217.5372,216.9562,217.5091,20303.0
2017-06-15 11:00:00,231.95,232.08,231.64,231.64,14324.0,217.3404,217.4622,217.0499,217.0499,14324.0
2017-06-15 11:10:00,231.68,232.17,231.67,232.06,20466.0,217.0874,217.5466,217.078,217.4435,20466.0
2017-06-15 11:20:00,232.09,232.19,231.33,231.41,15151.0,217.4716,217.5653,216.7595,216.8344,15151.0
2017-06-15 11:30:00,231.4,231.4,231.02,231.1,16417.0,216.8251,216.8251,216.469,216.5439,16417.0
2017-06-15 11:40:00,231.09,231.31,230.97,231.04,12369.0,216.5346,216.7407,216.4221,216.4877,12369.0
2017-06-15 11:50:00,231.05,231.25,230.61,230.61,13366.0,216.4971,216.6845,216.0848,216.0848,13366.0
2017-06-15 12:00:00,230.57,231.11,230.57,230.92,9811.0,216.0473,216.5533,216.0473,216.3753,9811.0
2017-06-15 12:10:00,230.97,231.17,230.8,230.99,7900.0,216.4221,216.6095,216.2628,216.4409,7900.0
2017-06-15 12:20:00,230.96,231.08,230.81,231.01,11328.0,216.4128,216.5252,216.2722,216.4596,11328.0
2017-06-15 12:30:00,231.03,231.03,230.81,230.93,7793.0,216.4784,216.4784,216.2722,216.3847,7793.0
2017-06-15 12:40:00,230.91,231.04,230.86,230.99,14322.0,216.3659,216.4877,216.3191,216.4409,14322.0
2017-06-15 12:50:00,230.99,231.14,230.89,231.08,9478.0,216.4409,216.5814,216.3472,216.5252,9478.0
2017-06-15 13:00:00,231.09,231.15,230.95,231.03,10164.0,216.5346,216.5908,216.4034,216.4784,10164.0
2017-06-15 13:10:00,231.03,231.16,230.82,230.82,9174.0,216.4784,216.6002,216.2816,216.2816,9174.0
2017-06-15 13:20:00,230.93,231.17,230.92,231.0,14616.0,216.3847,216.6095,216.3753,216.4502,14616.0
2017-06-15 13:30:00,231.0,231.22,231.0,231.1,16719.0,216.4502,216.6564,216.4502,216.5439,16719.0
2017-06-15 13:40:00,231.18,231.18,230.81,230.83,11960.0,216.6189,216.6189,216.2722,216.291,11960.0
2017-06-15 13:50:00,230.84,231.16,230.84,231.04,10962.0,216.3003,216.6002,216.3003,216.4877,10962.0
2017-06-15 14:00:00,231.04,231.16,230.91,231.07,10767.0,216.4877,216.6002,216.3659,216.5158,10767.0
2017-06-15 14:10:00,231.07,231.17,230.97,231.12,13140.0,216.5158,216.6095,216.4221,216.5627,13140.0
2017-06-15 14:20:00,231.14,231.23,230.96,231.0,13767.0,216.5814,216.6658,216.4128,216.4502,13767.0
2017-06-15 14:30:00,231.0,231.42,230.99,231.42,16475.0,216.4502,216.8438,216.4409,216.8438,16475.0
2017-06-15 14:40:00,231.35,231.61,231.31,231.51,12805.0,216.7782,217.0218,216.7407,216.9281,12805.0
2017-06-15 14:50:00,231.54,231.6,231.35,231.54,22249.0,216.9562,217.0125,216.7782,216.9562,22249.0
2017-06-15 15:00:00,231.59,232.07,231.5,231.91,16647.0,217.0031,217.4529,216.9188,217.3029,16647.0
2017-06-15 15:10:00,231.91,232.05,231.71,231.93,16229.0,217.3029,217.4341,217.1155,217.3217,16229.0
2017-06-15 15:20:00,231.91,232.05,231.91,231.98,27083.0,217.3029,217.4341,217.3029,217.3685,27083.0
2017-06-15 15:30:00,231.97,232.18,231.87,232.12,33130.0,217.3592,217.5559,217.2655,217.4997,33130.0
2017-06-15 15:40:00,232.12,232.23,231.92,232.21,44317.0,217.4997,217.6028,217.3123,217.584,44317.0
2017-06-15 15:50:00,232.21,232.56,232.1,232.45,94155.0,217.584,217.912,217.481,217.8089,94155.0
2017-06-16 09:30:00,233.47,234.17,232.93,234.05,134986.0,218.7647,219.4206,218.2587,219.3081,134986.0
2017-06-16 09:40:00,233.93,234.31,233.65,233.78,51181.0,219.1957,219.5518,218.9333,219.0551,51181.0
2017-06-16 09:50:00,233.76,234.04,233.45,233.86,27479.0,219.0364,219.2988,218.7459,219.1301,27479.0
2017-06-16 10:00:00,233.94,234.15,233.48,233.93,29854.0,219.2051,219.4018,218.774,219.1957,29854.0
2017-06-16 10:10:00,233.92,234.03,233.56,233.56,31708.0,219.1863,219.2894,218.849,218.849,31708.0
2017-06-16 10:20:00,233.56,233.77,233.42,233.59,47491.0,218.849,219.0458,218.7178,218.8771,47491.0
2017-06-16 10:30:00,233.65,233.65,232.86,232.93,32666.0,218.9333,218.9333,218.1931,218.2587,32666.0
2017-06-16 10:40:00,232.94,233.09,232.87,233.06,27679.0,218.2681,218.4086,218.2025,218.3805,27679.0
2017-06-16 10:50:00,233.07,233.14,232.93,233.14,21400.0,218.3899,218.4555,218.2587,218.4555,21400.0
2017-06-16 11:00:00,233.15,233.34,232.97,233.17,26974.0,218.4648,218.6429,218.2962,218.4836,26974.0
2017-06-16 11:10:00,233.23,233.57,233.18,233.26,31412.0,218.5398,218.8584,218.4929,218.5679,31412.0
2017-06-16 11:20:00,233.23,233.51,233.14,233.4,17214.0,218.5398,218.8022,218.4555,218.6991,17214.0
2017-06-16 11:30:00,233.34,233.51,233.19,233.34,18847.0,218.6429,218.8022,218.5023,218.6429,18847.0
2017-06-16 11:40:00,233.39,233.47,233.26,233.31,15637.0,218.6897,218.7647,218.5679,218.6148,15637.0
2017-06-16 11:50:00,233.29,233.61,233.16,233.43,27557.0,218.596,218.8959,218.4742,218.7272,27557.0
2017-06-16 12:00:00,233.47,233.47,233.25,233.4,15198.0,218.7647,218.7647,218.5585,218.6991,15198.0
2017-06-16 12:10:00,233.4,233.41,233.24,233.28,21003.0,218.6991,218.7085,218.5492,218.5866,21003.0
2017-06-16 12:20:00,233.28,233.34,233.18,233.29,24112.0,218.5866,218.6429,218.4929,218.596,24112.0
2017-06-16 12:30:00,233.28,233.33,233.2,233.2,15358.0,218.5866,218.6335,218.5117,218.5117,15358.0
2017-06-16 12:40:00,233.23,233.23,232.72,232.78,23479.0,218.5398,218.5398,218.0619,218.1181,23479.0
2017-06-16 12:50:00,232.78,233.0,232.74,232.81,20585.0,218.1181,218.3243,218.0807,218.1462,20585.0
2017-06-16 13:00:00,232.84,232.94,232.8,232.82,13668.0,218.1744,218.2681,218.1369,218.1556,13668.0
2017-06-16 13:10:00,232.81,232.91,232.79,232.83,23250.0,218.1462,218.2399,218.1275,218.165,23250.0
2017-06-16 13:20:00,232.83,233.12,232.79,232.92,11578.0,218.165,218.4367,218.1275,218.2493,11578.0
2017-06-16 13:30:00,232.85,233.14,232.83,233.14,13003.0,218.1837,218.4555,218.165,218.4555,13003.0
2017-06-16 13:40:00,233.11,233.69,233.1,233.66,24893.0,218.4273,218.9708,218.418,218.9427,24893.0
2017-06-16 13:50:00,233.67,233.7,233.33,233.42,20427.0,218.9521,218.9802,218.6335,218.7178,20427.0
2017-06-16 14:00:00,233.4,233.9,233.4,233.9,12263.0,218.6991,219.1676,218.6991,219.1676,12263.0
2017-06-16 14:10:00,233.88,233.93,233.71,233.82,25301.0,219.1488,219.1957,218.9896,219.0926,25301.0
2017-06-16 14:20:00,233.86,233.86,233.41,233.52,18256.0,219.1301,219.1301,218.7085,218.8115,18256.0
2017-06-16 14:30:00,233.54,233.88,233.53,233.62,17433.0,218.8303,219.1488,218.8209,218.9052,17433.0
2017-06-16 14:40:00,233.64,234.21,233.63,233.69,73649.0,218.924,219.4581,218.9146,218.9708,73649.0
2017-06-16 14:50:00,233.7,233.89,233.52,233.69,30177.0,218.9802,219.1582,218.8115,218.9708,30177.0
2017-06-16 15:00:00,233.7,233.86,233.15,233.19,21595.0,218.9802,219.1301,218.4648,218.5023,21595.0
2017-06-16 15:10:00,233.18,233.3,232.92,233.3,24455.0,218.4929,218.6054,218.2493,218.6054,24455.0
2017-06-16 15:20:00,233.3,233.55,233.18,233.24,22836.0,218.6054,218.8396,218.4929,218.5492,22836.0
2017-06-16 15:30:00,233.29,233.4,233.17,233.4,30196.0,218.596,218.6991,218.4836,218.6991,30196.0
2017-06-16 15:40:00,233.41,233.81,233.37,233.74,54446.0,218.7085,219.0833,218.671,219.0177,54446.0
2017-06-16 15:50:00,233.7,234.46,233.7,234.37,173881.0,218.9802,219.6923,218.9802,219.608,173881.0
2017-06-19 09:30:00,234.5,234.7,234.09,234.43,29159.0,219.7298,219.9172,219.3456,219.6642,29159.0
2017-06-19 09:40:00,234.52,234.73,234.16,234.73,26034.0,219.7485,219.9453,219.4112,219.9453,26034.0
2017-06-19 09:50:00,234.74,235.16,234.5,235.0,72864.0,219.9547,220.3482,219.7298,220.1983,72864.0
2017-06-19 10:00:00,235.0,235.3,234.83,235.2,74543.0,220.1983,220.4794,220.039,220.3857,74543.0
2017-06-19 10:10:00,235.31,235.95,235.26,235.65,25574.0,220.4888,221.0885,220.4419,220.8074,25574.0
2017-06-19 10:20:00,235.87,236.31,235.77,235.8,20923.0,221.0135,221.4258,220.9198,220.9479,20923.0
2017-06-19 10:30:00,235.71,236.26,235.66,236.0,20046.0,220.8636,221.3789,220.8167,221.1353,20046.0
2017-06-19 10:40:00,236.01,236.04,235.14,235.28,31837.0,221.1447,221.1728,220.3295,220.4607,31837.0
2017-06-19 10:50:00,235.33,235.49,235.18,235.19,26514.0,220.5075,220.6574,220.367,220.3763,26514.0
2017-06-19 11:00:00,235.22,235.91,235.15,235.91,29662.0,220.4044,221.051,220.3389,221.051,29662.0
2017-06-19 11:10:00,235.89,236.19,235.69,236.18,29037.0,221.0322,221.3134,220.8448,221.304,29037.0
2017-06-19 11:20:00,236.19,236.22,235.82,236.19,18532.0,221.3134,221.3415,220.9667,221.3134,18532.0
2017-06-19 11:30:00,236.24,236.5,235.72,236.5,100661.0,221.3602,221.6038,220.873,221.6038,100661.0
2017-06-19 11:40:00,236.49,236.49,235.97,236.19,21422.0,221.5945,221.5945,221.1072,221.3134,21422.0
2017-06-19 11:50:00,236.11,236.18,235.94,236.03,24921.0,221.2384,221.304,221.0791,221.1634,24921.0
2017-06-19 12:00:00,236.07,236.12,235.58,235.73,31866.0,221.2009,221.2478,220.7418,220.8823,31866.0
2017-06-19 12:10:00,235.7,235.7,235.13,235.41,23037.0,220.8542,220.8542,220.3201,220.5825,23037.0
2017-06-19 12:20:00,235.51,235.74,235.49,235.57,19555.0,220.6762,220.8917,220.6574,220.7324,19555.0
2017-06-19 12:30:00,235.54,235.83,235.54,235.63,19099.0,220.7043,220.976,220.7043,220.7886,19099.0
2017-06-19 12:40:00,235.67,235.73,235.46,235.59,11420.0,220.8261,220.8823,220.6293,220.7511,11420.0
2017-06-19 12:50:00,235.62,235.75,235.59,235.7,11172.0,220.7793,220.9011,220.7511,220.8542,11172.0
2017-06-19 13:00:00,235.68,235.85,235.56,235.73,17838.0,220.8355,220.9948,220.723,220.8823,17838.0
2017-06-19 13:10:00,235.79,235.84,235.42,235.42,39992.0,220.9385,220.9854,220.5919,220.5919,39992.0
2017-06-19 13:20:00,235.46,235.64,235.28,235.47,23309.0,220.6293,220.798,220.4607,220.6387,23309.0
2017-06-19 13:30:00,235.44,235.82,235.41,235.7,11888.0,220.6106,220.9667,220.5825,220.8542,11888.0
2017-06-19 13:40:00,235.69,236.06,235.62,235.65,31162.0,220.8448,221.1915,220.7793,220.8074,31162.0
2017-06-19 13:50:00,235.71,235.71,235.52,235.64,14879.0,220.8636,220.8636,220.6856,220.798,14879.0
2017-06-19 14:00:00,235.61,235.91,235.56,235.91,17362.0,220.7699,221.051,220.723,221.051,17362.0
2017-06-19 14:10:00,235.86,236.29,235.86,236.2,22593.0,221.0041,221.4071,221.0041,221.3227,22593.0
2017-06-19 14:20:00,236.2,236.45,236.16,236.24,20844.0,221.3227,221.557,221.2852,221.3602,20844.0
2017-06-19 14:30:00,236.2,236.31,235.99,236.21,23154.0,221.3227,221.4258,221.1259,221.3321,23154.0
2017-06-19 14:40:00,236.17,236.82,236.13,236.82,41876.0,221.2946,221.9037,221.2571,221.9037,41876.0
2017-06-19 14:50:00,236.79,236.79,235.96,236.0,52292.0,221.8756,221.8756,221.0978,221.1353,52292.0
2017-06-19 15:00:00,236.09,236.55,236.09,236.31,18604.0,221.2196,221.6507,221.2196,221.4258,18604.0
2017-06-19 15:10:00,236.35,236.5,236.3,236.44,13551.0,221.4633,221.6038,221.4164,221.5476,13551.0
2017-06-19 15:20:00,236.44,236.47,236.12,236.19,27378.0,221.5476,221.5757,221.2478,221.3134,27378.0
2017-06-19 15:30:00,236.2,236.25,235.87,236.0,53180.0,221.3227,221.3696,221.0135,221.1353,53180.0
2017-06-19 15:40:00,236.0,236.1,235.76,235.84,51738.0,221.1353,221.229,220.9104,220.9854,51738.0
2017-06-19 15:50:00,235.84,235.92,235.27,235.38,173496.0,220.9854,221.0604,220.4513,220.5544,173496.0
2017-06-20 09:30:00,235.74,235.98,235.09,235.89,21934.0,220.8917,221.1166,220.2826,221.0322,21934.0
2017-06-20 09:40:00,235.57,235.61,233.57,234.03,59037.0,220.7324,220.7699,218.8584,219.2894,59037.0
2017-06-20 09:50:00,234.1,234.9,234.1,234.4,22804.0,219.355,220.1046,219.355,219.6361,22804.0
2017-06-20 10:00:00,234.28,234.42,233.92,234.19,18925.0,219.5237,219.6548,219.1863,219.4393,18925.0
2017-06-20 10:10:00,234.24,234.39,234.05,234.2,18936.0,219.4862,219.6267,219.3081,219.4487,18936.0
2017-06-20 10:20:00,234.34,234.54,234.0,234.07,10800.0,219.5799,219.7673,219.2613,219.3269,10800.0
2017-06-20 10:30:00,234.07,234.29,234.0,234.09,17628.0,219.3269,219.533,219.2613,219.3456,17628.0
2017-06-20 10:40:00,234.09,234.15,233.94,233.99,47528.0,219.3456,219.4018,219.2051,219.2519,47528.0
2017-06-20 10:50:00,234.04,234.35,234.04,234.35,18006.0,219.2988,219.5892,219.2988,219.5892,18006.0
2017-06-20 11:00:00,234.36,234.46,233.99,233.99,31345.0,219.5986,219.6923,219.2519,219.2519,31345.0
2017-06-20 11:10:00,234.01,234.54,233.92,234.54,7601.0,219.2707,219.7673,219.1863,219.7673,7601.0
2017-06-20 11:20:00,234.54,234.59,234.1,234.27,15247.0,219.7673,219.8141,219.355,219.5143,15247.0
2017-06-20 11:30:00,234.27,234.27,233.7,233.93,22343.0,219.5143,219.5143,218.9802,219.1957,22343.0
2017-06-20 11:40:00,233.94,234.13,233.84,233.87,10746.0,219.2051,219.3831,219.1114,219.1395,10746.0
2017-06-20 11:50:00,233.94,234.08,233.64,233.65,11760.0,219.2051,219.3363,218.924,218.9333,11760.0
2017-06-20 12:00:00,233.68,233.69,233.4,233.43,24175.0,218.9614,218.9708,218.6991,218.7272,24175.0
2017-06-20 12:10:00,233.47,233.72,233.4,233.4,14155.0,218.7647,218.9989,218.6991,218.6991,14155.0
2017-06-20 12:20:00,233.42,233.66,233.41,233.6,10458.0,218.7178,218.9427,218.7085,218.8865,10458.0
2017-06-20 12:30:00,233.58,233.72,233.56,233.58,5029.0,218.8677,218.9989,218.849,218.8677,5029.0
2017-06-20 12:40:00,233.6,233.7,233.54,233.62,9955.0,218.8865,218.9802,218.8303,218.9052,9955.0
2017-06-20 12:50:00,233.62,233.66,233.5,233.62,10256.0,218.9052,218.9427,218.7928,218.9052,10256.0
2017-06-20 13:00:00,233.6,233.72,233.53,233.72,20234.0,218.8865,218.9989,218.8209,218.9989,20234.0
2017-06-20 13:10:00,233.71,233.92,233.71,233.76,13212.0,218.9896,219.1863,218.9896,219.0364,13212.0
2017-06-20 13:20:00,233.77,233.97,233.76,233.96,8457.0,219.0458,219.2332,219.0364,219.2238,8457.0
2017-06-20 13:30:00,233.94,234.05,233.78,234.0,13589.0,219.2051,219.3081,219.0551,219.2613,13589.0
2017-06-20 13:40:00,234.0,234.21,233.9,234.07,6518.0,219.2613,219.4581,219.1676,219.3269,6518.0
2017-06-20 13:50:00,234.07,234.09,233.86,233.89,7706.0,219.3269,219.3456,219.1301,219.1582,7706.0
2017-06-20 14:00:00,233.88,234.07,233.67,233.68,13287.0,219.1488,219.3269,218.9521,218.9614,13287.0
2017-06-20 14:10:00,233.74,233.84,233.5,233.5,8109.0,219.0177,219.1114,218.7928,218.7928,8109.0
2017-06-20 14:20:00,233.52,233.58,233.43,233.44,12880.0,218.8115,218.8677,218.7272,218.7366,12880.0
2017-06-20 14:30:00,233.44,233.63,233.4,233.42,16123.0,218.7366,218.9146,218.6991,218.7178,16123.0
2017-06-20 14:40:00,233.48,233.54,233.4,233.4,12981.0,218.774,218.8303,218.6991,218.6991,12981.0
2017-06-20 14:50:00,233.4,233.41,233.26,233.28,11050.0,218.6991,218.7085,218.5679,218.5866,11050.0
2017-06-20 15:00:00,233.29,233.57,233.27,233.45,13083.0,218.596,218.8584,218.5773,218.7459,13083.0
2017-06-20 15:10:00,233.45,233.63,233.41,233.48,13988.0,218.7459,218.9146,218.7085,218.774,13988.0
2017-06-20 15:20:00,233.49,233.61,233.48,233.5,20577.0,218.7834,218.8959,218.774,218.7928,20577.0
2017-06-20 15:30:00,233.48,233.48,233.08,233.37,31263.0,218.774,218.774,218.3992,218.671,31263.0
2017-06-20 15:40:00,233.37,233.54,233.05,233.06,35102.0,218.671,218.8303,218.3711,218.3805,35102.0
2017-06-20 15:50:00,233.06,233.1,232.7,232.87,105336.0,218.3805,218.418,218.0432,218.2025,105336.0
2017-06-21 09:30:00,233.7,235.96,233.7,234.68,37279.0,218.9802,221.0978,218.9802,219.8985,37279.0
2017-06-21 09:40:00,234.57,234.72,233.87,234.01,28329.0,219.7954,219.9359,219.1395,219.2707,28329.0
2017-06-21 09:50:00,234.0,234.55,233.74,234.21,24073.0,219.2613,219.7766,219.0177,219.4581,24073.0
2017-06-21 10:00:00,234.21,234.45,233.98,234.25,45333.0,219.4581,219.6829,219.2426,219.4955,45333.0
2017-06-21 10:10:00,234.34,235.55,234.25,235.21,33432.0,219.5799,220.7137,219.4955,220.3951,33432.0
2017-06-21 10:20:00,235.18,235.51,234.97,235.31,17650.0,220.367,220.6762,220.1702,220.4888,17650.0
2017-06-21 10:30:00,235.29,235.29,234.67,234.78,28343.0,220.47,220.47,219.8891,219.9922,28343.0
2017-06-21 10:40:00,234.89,234.91,234.43,234.53,10992.0,220.0952,220.114,219.6642,219.7579,10992.0
2017-06-21 10:50:00,234.68,234.97,234.68,234.96,23626.0,219.8985,220.1702,219.8985,220.1608,23626.0
2017-06-21 11:00:00,234.72,234.75,233.94,233.94,12525.0,219.9359,219.9641,219.2051,219.2051,12525.0
2017-06-21 11:10:00,234.02,234.51,233.94,234.31,21472.0,219.28,219.7392,219.2051,219.5518,21472.0
2017-06-21 11:20:00,234.41,234.51,234.22,234.41,18015.0,219.6455,219.7392,219.4674,219.6455,18015.0
2017-06-21 11:30:00,234.44,234.64,234.18,234.18,15018.0,219.6736,219.861,219.43,219.43,15018.0
2017-06-21 11:40:00,234.18,234.34,233.93,233.93,11795.0,219.43,219.5799,219.1957,219.1957,11795.0
2017-06-21 11:50:00,233.93,234.04,233.85,233.87,6991.0,219.1957,219.2988,219.1207,219.1395,6991.0
2017-06-21 12:00:00,233.92,233.96,233.69,233.89,33796.0,219.1863,219.2238,218.9708,219.1582,33796.0
2017-06-21 12:10:00,233.93,234.75,233.9,234.57,44715.0,219.1957,219.9641,219.1676,219.7954,44715.0
2017-06-21 12:20:00,234.58,234.67,234.47,234.58,6754.0,219.8048,219.8891,219.7017,219.8048,6754.0
2017-06-21 12:30:00,234.61,234.78,234.52,234.77,9075.0,219.8329,219.9922,219.7485,219.9828,9075.0
2017-06-21 12:40:00,234.77,234.99,234.62,234.79,13209.0,219.9828,220.1889,219.8422,220.0015,13209.0
2017-06-21 12:50:00,234.88,235.14,234.88,234.96,18502.0,220.0859,220.3295,220.0859,220.1608,18502.0
2017-06-21 13:00:00,235.01,235.19,234.89,235.1,13422.0,220.2077,220.3763,220.0952,220.292,13422.0
2017-06-21 13:10:00,235.1,235.45,235.09,235.42,10048.0,220.292,220.62,220.2826,220.5919,10048.0
2017-06-21 13:20:00,235.42,235.69,235.35,235.35,16333.0,220.5919,220.8448,220.5263,220.5263,16333.0
2017-06-21 13:30:00,235.44,235.5,235.29,235.33,11893.0,220.6106,220.6668,220.47,220.5075,11893.0
2017-06-21 13:40:00,235.36,235.5,235.34,235.38,9491.0,220.5356,220.6668,220.5169,220.5544,9491.0
2017-06-21 13:50:00,235.31,235.32,235.07,235.18,10200.0,220.4888,220.4981,220.2639,220.367,10200.0
2017-06-21 14:00:00,235.08,235.3,235.07,235.27,8244.0,220.2733,220.4794,220.2639,220.4513,8244.0
2017-06-21 14:10:00,235.3,235.5,235.27,235.49,10582.0,220.4794,220.6668,220.4513,220.6574,10582.0
2017-06-21 14:20:00,235.5,235.75,235.41,235.71,13892.0,220.6668,220.9011,220.5825,220.8636,13892.0
2017-06-21 14:30:00,235.69,236.0,235.69,235.99,16041.0,220.8448,221.1353,220.8448,221.1259,16041.0
2017-06-21 14:40:00,236.0,236.13,235.93,236.0,26030.0,221.1353,221.2571,221.0697,221.1353,26030.0
2017-06-21 14:50:00,236.0,236.75,236.0,236.61,39759.0,221.1353,221.8381,221.1353,221.7069,39759.0
2017-06-21 15:00:00,236.57,236.66,236.12,236.18,22000.0,221.6694,221.7537,221.2478,221.304,22000.0
2017-06-21 15:10:00,236.23,236.33,236.01,236.08,19287.0,221.3508,221.4445,221.1447,221.2103,19287.0
2017-06-21 15:20:00,236.09,236.17,235.92,236.09,18205.0,221.2196,221.2946,221.0604,221.2196,18205.0
2017-06-21 15:30:00,236.04,236.06,235.93,235.98,27034.0,221.1728,221.1915,221.0697,221.1166,27034.0
2017-06-21 15:40:00,235.95,236.3,235.94,236.3,36303.0,221.0885,221.4164,221.0791,221.4164,36303.0
2017-06-21 15:50:00,236.3,236.41,235.86,236.26,172633.0,221.4164,221.5195,221.0041,221.3789,172633.0
2017-06-22 09:30:00,236.15,237.32,235.34,236.8,22614.0,221.2759,222.3722,220.5169,221.8849,22614.0
2017-06-22 09:40:00,236.68,237.24,236.39,237.0,41005.0,221.7725,222.2972,221.5008,222.0723,41005.0
2017-06-22 09:50:00,237.05,237.6,236.82,237.01,20741.0,222.1192,222.6345,221.9037,222.0817,20741.0
2017-06-22 10:00:00,237.18,238.34,236.95,238.34,53094.0,222.241,223.3279,222.0255,223.3279,53094.0
2017-06-22 10:10:00,238.2,239.26,238.03,239.26,47813.0,223.1967,224.19,223.0375,224.19,47813.0
2017-06-22 10:20:00,239.42,239.95,238.91,239.93,21499.0,224.3399,224.8365,223.862,224.8178,21499.0
2017-06-22 10:30:00,239.93,239.94,239.15,239.15,41964.0,224.8178,224.8272,224.0869,224.0869,41964.0
2017-06-22 10:40:00,239.14,239.66,239.06,239.48,31719.0,224.0775,224.5648,224.0026,224.3961,31719.0
2017-06-22 10:50:00,239.44,241.02,239.34,240.89,35136.0,224.3586,225.8391,224.2649,225.7173,35136.0
2017-06-22 11:00:00,241.04,241.34,240.67,240.76,64606.0,225.8579,226.139,225.5112,225.5955,64606.0
2017-06-22 11:10:00,240.83,240.97,239.7,240.12,33647.0,225.6611,225.7923,224.6023,224.9958,33647.0
2017-06-22 11:20:00,240.2,240.78,240.09,240.63,29422.0,225.0708,225.6142,224.9677,225.4737,29422.0
2017-06-22 11:30:00,240.73,240.84,240.29,240.68,15144.0,225.5674,225.6705,225.1551,225.5205,15144.0
2017-06-22 11:40:00,240.64,241.04,240.27,240.92,27802.0,225.4831,225.8579,225.1364,225.7454,27802.0
2017-06-22 11:50:00,240.92,240.94,240.19,240.24,16585.0,225.7454,225.7642,225.0614,225.1083,16585.0
2017-06-22 12:00:00,240.2,240.37,239.74,239.74,18895.0,225.0708,225.2301,224.6398,224.6398,18895.0
2017-06-22 12:10:00,239.81,240.32,239.8,239.94,25468.0,224.7053,225.1832,224.696,224.8272,25468.0
2017-06-22 12:20:00,239.94,240.05,239.53,239.84,33206.0,224.8272,224.9302,224.443,224.7335,33206.0
2017-06-22 12:30:00,239.92,240.01,239.52,239.85,26594.0,224.8084,224.8927,224.4336,224.7428,26594.0
2017-06-22 12:40:00,239.9,240.01,239.54,239.75,14985.0,224.7897,224.8927,224.4523,224.6491,14985.0
2017-06-22 12:50:00,239.87,240.02,239.56,239.56,11824.0,224.7616,224.9021,224.4711,224.4711,11824.0
2017-06-22 13:00:00,239.7,239.9,239.48,239.51,14301.0,224.6023,224.7897,224.3961,224.4242,14301.0
2017-06-22 13:10:00,239.58,239.64,239.18,239.2,13706.0,224.4898,224.546,224.115,224.1338,13706.0
2017-06-22 13:20:00,239.1,239.43,238.9,238.92,16729.0,224.0401,224.3493,223.8527,223.8714,16729.0
2017-06-22 13:30:00,239.07,239.29,238.85,238.96,34282.0,224.012,224.2181,223.8058,223.9089,34282.0
2017-06-22 13:40:00,238.97,239.08,238.62,238.72,17875.0,223.9183,224.0213,223.5903,223.684,17875.0
2017-06-22 13:50:00,238.8,239.09,238.53,238.59,17959.0,223.759,224.0307,223.506,223.5622,17959.0
2017-06-22 14:00:00,238.62,238.81,238.39,238.41,12845.0,223.5903,223.7683,223.3748,223.3935,12845.0
2017-06-22 14:10:00,238.45,238.45,237.77,237.88,17533.0,223.431,223.431,222.7938,222.8969,17533.0
2017-06-22 14:20:00,237.86,237.86,237.3,237.68,33746.0,222.8782,222.8782,222.3534,222.7095,33746.0
2017-06-22 14:30:00,237.73,237.87,237.5,237.63,18738.0,222.7564,222.8875,222.5408,222.6627,18738.0
2017-06-22 14:40:00,237.62,237.67,237.5,237.52,20631.0,222.6533,222.7001,222.5408,222.5596,20631.0
2017-06-22 14:50:00,237.63,237.8,237.39,237.6,22713.0,222.6627,222.8219,222.4378,222.6345,22713.0
2017-06-22 15:00:00,237.6,237.83,237.26,237.67,27112.0,222.6345,222.8501,222.316,222.7001,27112.0
2017-06-22 15:10:00,237.63,237.66,237.38,237.51,19950.0,222.6627,222.6908,222.4284,222.5502,19950.0
2017-06-22 15:20:00,237.54,237.57,237.3,237.4,20649.0,222.5783,222.6064,222.3534,222.4471,20649.0
2017-06-22 15:30:00,237.42,237.42,237.12,237.13,34781.0,222.4659,222.4659,222.1848,222.1941,34781.0
2017-06-22 15:40:00,237.13,237.48,237.08,237.4,42749.0,222.1941,222.5221,222.1473,222.4471,42749.0
2017-06-22 15:50:00,237.37,237.52,236.84,236.95,121515.0,222.419,222.5596,221.9224,222.0255,121515.0
2017-06-23 09:30:00,237.11,238.08,236.45,236.5,25741.0,222.1754,223.0843,221.557,221.6038,25741.0
2017-06-23 09:40:00,236.5,236.92,236.04,236.15,12306.0,221.6038,221.9974,221.1728,221.2759,12306.0
2017-06-23 09:50:00,236.17,236.52,235.73,236.5,6600.0,221.2946,221.6226,220.8823,221.6038,6600.0
2017-06-23 10:00:00,236.5,236.5,235.57,236.45,20527.0,221.6038,221.6038,220.7324,221.557,20527.0
2017-06-23 10:10:00,236.41,236.54,236.09,236.4,28644.0,221.5195,221.6413,221.2196,221.5101,28644.0
2017-06-23 10:20:00,236.4,236.55,236.35,236.4,23835.0,221.5101,221.6507,221.4633,221.5101,23835.0
2017-06-23 10:30:00,236.35,236.99,236.35,236.95,14397.0,221.4633,222.063,221.4633,222.0255,14397.0
2017-06-23 10:40:00,236.95,236.95,236.28,236.6,10232.0,222.0255,222.0255,221.3977,221.6975,10232.0
2017-06-23 10:50:00,236.59,236.61,236.17,236.48,25701.0,221.6882,221.7069,221.2946,221.5851,25701.0
2017-06-23 11:00:00,236.48,236.57,236.13,236.21,21423.0,221.5851,221.6694,221.2571,221.3321,21423.0
2017-06-23 11:10:00,236.15,236.21,235.9,235.91,16458.0,221.2759,221.3321,221.0416,221.051,16458.0
2017-06-23 11:20:00,235.87,235.87,235.71,235.8,11528.0,221.0135,221.0135,220.8636,220.9479,11528.0
2017-06-23 11:30:00,235.77,235.85,235.42,235.55,10299.0,220.9198,220.9948,220.5919,220.7137,10299.0
2017-06-23 11:40:00,235.56,235.91,235.55,235.83,9968.0,220.723,221.051,220.7137,220.976,9968.0
2017-06-23 11:50:00,235.86,236.09,235.68,236.0,8000.0,221.0041,221.2196,220.8355,221.1353,8000.0
2017-06-23 12:00:00,235.99,236.24,235.93,236.23,8638.0,221.1259,221.3602,221.0697,221.3508,8638.0
2017-06-23 12:10:00,236.15,236.22,236.05,236.05,5300.0,221.2759,221.3415,221.1822,221.1822,5300.0
2017-06-23 12:20:00,236.06,236.23,236.01,236.11,4400.0,221.1915,221.3508,221.1447,221.2384,4400.0
2017-06-23 12:30:00,236.17,236.28,236.1,236.2,8008.0,221.2946,221.3977,221.229,221.3227,8008.0
2017-06-23 12:40:00,236.13,236.13,235.88,236.0,6101.0,221.2571,221.2571,221.0229,221.1353,6101.0
2017-06-23 12:50:00,236.04,236.04,235.75,235.77,8285.0,221.1728,221.1728,220.9011,220.9198,8285.0
2017-06-23 13:00:00,235.78,235.86,235.65,235.86,5457.0,220.9292,221.0041,220.8074,221.0041,5457.0
2017-06-23 13:10:00,235.88,236.1,235.86,236.02,8757.0,221.0229,221.229,221.0041,221.1541,8757.0
2017-06-23 13:20:00,236.04,236.35,236.0,236.14,9633.0,221.1728,221.4633,221.1353,221.2665,9633.0
2017-06-23 13:30:00,236.1,236.22,235.99,236.2,9866.0,221.229,221.3415,221.1259,221.3227,9866.0
2017-06-23 13:40:00,236.2,236.35,236.12,236.28,21467.0,221.3227,221.4633,221.2478,221.3977,21467.0
2017-06-23 13:50:00,236.45,236.55,236.39,236.45,15754.0,221.557,221.6507,221.5008,221.557,15754.0
2017-06-23 14:00:00,236.45,236.59,236.42,236.5,24133.0,221.557,221.6882,221.5289,221.6038,24133.0
2017-06-23 14:10:00,236.49,236.84,236.49,236.73,14267.0,221.5945,221.9224,221.5945,221.8193,14267.0
2017-06-23 14:20:00,236.72,236.98,236.67,236.95,10183.0,221.81,222.0536,221.7631,222.0255,10183.0
2017-06-23 14:30:00,236.97,237.14,236.91,237.09,12586.0,222.0442,222.2035,221.988,222.1567,12586.0
2017-06-23 14:40:00,237.15,237.33,237.08,237.22,11695.0,222.2129,222.3815,222.1473,222.2785,11695.0
2017-06-23 14:50:00,237.19,237.4,237.14,237.32,13571.0,222.2504,222.4471,222.2035,222.3722,13571.0
2017-06-23 15:00:00,237.37,237.4,237.07,237.16,13299.0,222.419,222.4471,222.1379,222.2223,13299.0
2017-06-23 15:10:00,237.16,237.23,237.08,237.17,20237.0,222.2223,222.2878,222.1473,222.2316,20237.0
2017-06-23 15:20:00,237.16,237.19,236.76,236.76,18750.0,222.2223,222.2504,221.8474,221.8474,18750.0
2017-06-23 15:30:00,236.76,237.22,236.76,237.07,28470.0,221.8474,222.2785,221.8474,222.1379,28470.0
2017-06-23 15:40:00,237.04,237.36,237.03,237.25,38790.0,222.1098,222.4097,222.1004,222.3066,38790.0
2017-06-23 15:50:00,237.25,237.52,236.91,237.33,150409.0,222.3066,222.5596,221.988,222.3815,150409.0
2017-06-26 09:30:00,237.78,238.41,235.93,236.02,31388.0,222.8032,223.3935,221.0697,221.1541,31388.0
2017-06-26 09:40:00,236.1,236.72,234.61,234.82,22788.0,221.229,221.81,219.8329,220.0296,22788.0
2017-06-26 09:50:00,234.8,234.89,234.0,234.8,31194.0,220.0109,220.0952,219.2613,220.0109,31194.0
2017-06-26 10:00:00,234.71,235.24,234.54,235.08,16048.0,219.9266,220.4232,219.7673,220.2733,16048.0
2017-06-26 10:10:00,235.11,235.73,235.11,235.39,39073.0,220.3014,220.8823,220.3014,220.5637,39073.0
2017-06-26 10:20:00,235.3,235.92,235.3,235.73,19803.0,220.4794,221.0604,220.4794,220.8823,19803.0
2017-06-26 10:30:00,235.89,235.9,234.53,234.53,19469.0,221.0322,221.0416,219.7579,219.7579,19469.0
2017-06-26 10:40:00,234.58,234.71,234.22,234.62,12400.0,219.8048,219.9266,219.4674,219.8422,12400.0
2017-06-26 10:50:00,234.64,234.76,234.32,234.68,10450.0,219.861,219.9734,219.5611,219.8985,10450.0
2017-06-26 11:00:00,234.76,234.81,234.24,234.53,13439.0,219.9734,220.0203,219.4862,219.7579,13439.0
2017-06-26 11:10:00,234.44,234.44,233.92,233.92,8266.0,219.6736,219.6736,219.1863,219.1863,8266.0
2017-06-26 11:20:00,233.86,234.87,233.86,234.61,13835.0,219.1301,220.0765,219.1301,219.8329,13835.0
2017-06-26 11:30:00,234.77,234.95,234.61,234.83,5984.0,219.9828,220.1515,219.8329,220.039,5984.0
2017-06-26 11:40:00,234.81,235.47,234.81,235.47,10965.0,220.0203,220.6387,220.0203,220.6387,10965.0
2017-06-26 11:50:00,235.49,235.81,235.21,235.76,21727.0,220.6574,220.9573,220.3951,220.9104,21727.0
2017-06-26 12:00:00,235.75,235.79,235.35,235.48,6976.0,220.9011,220.9385,220.5263,220.6481,6976.0
2017-06-26 12:10:00,235.48,235.7,235.47,235.53,10447.0,220.6481,220.8542,220.6387,220.6949,10447.0
2017-06-26 12:20:00,235.56,235.97,235.56,235.88,16760.0,220.723,221.1072,220.723,221.0229,16760.0
2017-06-26 12:30:00,235.9,236.06,235.7,236.05,6799.0,221.0416,221.1915,220.8542,221.1822,6799.0
2017-06-26 12:40:00,236.05,236.18,235.83,236.01,5967.0,221.1822,221.304,220.976,221.1447,5967.0
2017-06-26 12:50:00,235.9,235.93,235.55,235.62,5597.0,221.0416,221.0697,220.7137,220.7793,5597.0
2017-06-26 13:00:00,235.62,235.72,235.43,235.64,28360.0,220.7793,220.873,220.6012,220.798,28360.0
2017-06-26 13:10:00,235.63,235.63,235.02,235.08,20604.0,220.7886,220.7886,220.217,220.2733,20604.0
2017-06-26 13:20:00,235.05,235.14,234.81,234.87,17382.0,220.2452,220.3295,220.0203,220.0765,17382.0
2017-06-26 13:30:00,234.82,235.1,234.77,235.08,14478.0,220.0296,220.292,219.9828,220.2733,14478.0
2017-06-26 13:40:00,235.02,235.09,234.83,234.89,14546.0,220.217,220.2826,220.039,220.0952,14546.0
2017-06-26 13:50:00,234.87,234.98,234.71,234.96,5668.0,220.0765,220.1796,219.9266,220.1608,5668.0
2017-06-26 14:00:00,235.01,235.1,234.71,234.95,7629.0,220.2077,220.292,219.9266,220.1515,7629.0
2017-06-26 14:10:00,234.95,234.95,234.45,234.62,8688.0,220.1515,220.1515,219.6829,219.8422,8688.0
2017-06-26 14:20:00,234.64,234.67,234.48,234.49,11755.0,219.861,219.8891,219.7111,219.7204,11755.0
2017-06-26 14:30:00,234.61,234.76,234.35,234.7,9426.0,219.8329,219.9734,219.5892,219.9172,9426.0
2017-06-26 14:40:00,234.65,235.27,234.64,235.27,19340.0,219.8703,220.4513,219.861,220.4513,19340.0
2017-06-26 14:50:00,235.27,235.35,235.19,235.35,12714.0,220.4513,220.5263,220.3763,220.5263,12714.0
2017-06-26 15:00:00,235.36,235.49,235.2,235.45,7400.0,220.5356,220.6574,220.3857,220.62,7400.0
2017-06-26 15:10:00,235.46,235.51,235.31,235.41,9258.0,220.6293,220.6762,220.4888,220.5825,9258.0
2017-06-26 15:20:00,235.43,235.45,234.94,234.97,13248.0,220.6012,220.62,220.1421,220.1702,13248.0
2017-06-26 15:30:00,235.03,235.12,234.9,235.12,14520.0,220.2264,220.3107,220.1046,220.3107,14520.0
2017-06-26 15:40:00,235.14,235.24,235.08,235.11,27460.0,220.3295,220.4232,220.2733,220.3014,27460.0
2017-06-26 15:50:00,235.08,235.12,234.65,234.79,80621.0,220.2733,220.3107,219.8703,220.0015,80621.0
2017-06-27 09:30:00,236.27,240.52,235.09,235.55,113696.0,221.3883,225.3706,220.2826,220.7137,113696.0
2017-06-27 09:40:00,235.15,235.3,234.44,234.44,21647.0,220.3389,220.4794,219.6736,219.6736,21647.0
2017-06-27 09:50:00,234.45,236.53,234.15,236.38,29202.0,219.6829,221.6319,219.4018,221.4914,29202.0
2017-06-27 10:00:00,236.34,237.12,235.83,236.39,37950.0,221.4539,222.1848,220.976,221.5008,37950.0
2017-06-27 10:10:00,236.37,236.75,236.08,236.08,31346.0,221.482,221.8381,221.2103,221.2103,31346.0
2017-06-27 10:20:00,235.98,237.0,235.98,236.42,22121.0,221.1166,222.0723,221.1166,221.5289,22121.0
2017-06-27 10:30:00,236.31,236.93,236.26,236.93,18929.0,221.4258,222.0067,221.3789,222.0067,18929.0
2017-06-27 10:40:00,236.93,237.35,236.87,237.31,22862.0,222.0067,222.4003,221.9505,222.3628,22862.0
2017-06-27 10:50:00,237.34,237.79,237.0,237.33,21233.0,222.3909,222.8126,222.0723,222.3815,21233.0
2017-06-27 11:00:00,237.39,237.85,237.29,237.54,19700.0,222.4378,222.8688,222.3441,222.5783,19700.0
2017-06-27 11:10:00,237.57,237.81,237.48,237.63,17963.0,222.6064,222.8313,222.5221,222.6627,17963.0
2017-06-27 11:20:00,237.72,238.0,237.63,238.0,18559.0,222.747,223.0093,222.6627,223.0093,18559.0
2017-06-27 11:30:00,238.0,238.07,237.0,237.17,25525.0,223.0093,223.0749,222.0723,222.2316,25525.0
2017-06-27 11:40:00,237.2,237.83,237.1,237.21,18900.0,222.2597,222.8501,222.166,222.2691,18900.0
2017-06-27 11:50:00,237.14,237.36,236.91,237.29,13746.0,222.2035,222.4097,221.988,222.3441,13746.0
2017-06-27 12:00:00,237.3,237.75,237.28,237.71,27343.0,222.3534,222.7751,222.3347,222.7376,27343.0
2017-06-27 12:10:00,237.66,238.14,237.66,238.09,26008.0,222.6908,223.1405,222.6908,223.0937,26008.0
2017-06-27 12:20:00,238.04,239.16,237.93,238.27,40018.0,223.0468,224.0963,222.9438,223.2623,40018.0
2017-06-27 12:30:00,238.36,238.36,237.9,238.34,20351.0,223.3467,223.3467,222.9156,223.3279,20351.0
2017-06-27 12:40:00,238.35,238.45,238.07,238.25,16506.0,223.3373,223.431,223.0749,223.2436,16506.0
2017-06-27 12:50:00,238.28,238.59,238.08,238.48,16372.0,223.2717,223.5622,223.0843,223.4591,16372.0
2017-06-27 13:00:00,238.5,238.79,238.37,238.61,23658.0,223.4779,223.7496,223.356,223.5809,23658.0
2017-06-27 13:10:00,238.65,239.1,238.46,238.89,58207.0,223.6184,224.0401,223.4404,223.8433,58207.0
2017-06-27 13:20:00,238.78,238.83,238.02,238.06,18633.0,223.7402,223.7871,223.0281,223.0656,18633.0
2017-06-27 13:30:00,238.0,238.0,237.26,237.56,21542.0,223.0093,223.0093,222.316,222.5971,21542.0
2017-06-27 13:40:00,237.54,237.78,237.32,237.41,34276.0,222.5783,222.8032,222.3722,222.4565,34276.0
2017-06-27 13:50:00,237.37,237.5,237.2,237.33,28020.0,222.419,222.5408,222.2597,222.3815,28020.0
2017-06-27 14:00:00,237.42,237.8,237.09,237.55,27204.0,222.4659,222.8219,222.1567,222.5877,27204.0
2017-06-27 14:10:00,237.52,238.06,237.5,237.9,28728.0,222.5596,223.0656,222.5408,222.9156,28728.0
2017-06-27 14:20:00,237.92,237.95,237.62,237.65,27568.0,222.9344,222.9625,222.6533,222.6814,27568.0
2017-06-27 14:30:00,237.6,237.72,237.34,237.38,28812.0,222.6345,222.747,222.3909,222.4284,28812.0
2017-06-27 14:40:00,237.38,237.42,236.82,236.82,20171.0,222.4284,222.4659,221.9037,221.9037,20171.0
2017-06-27 14:50:00,236.83,236.91,236.29,236.52,27040.0,221.913,221.988,221.4071,221.6226,27040.0
2017-06-27 15:00:00,236.51,237.19,236.3,236.49,56768.0,221.6132,222.2504,221.4164,221.5945,56768.0
2017-06-27 15:10:00,236.47,236.95,236.44,236.81,19405.0,221.5757,222.0255,221.5476,221.8943,19405.0
2017-06-27 15:20:00,236.86,237.27,236.85,237.08,33314.0,221.9412,222.3253,221.9318,222.1473,33314.0
2017-06-27 15:30:00,237.11,237.79,237.05,237.79,48377.0,222.1754,222.8126,222.1192,222.8126,48377.0
2017-06-27 15:40:00,237.69,238.1,237.07,237.32,68581.0,222.7189,223.103,222.1379,222.3722,68581.0
2017-06-27 15:50:00,237.33,237.53,236.98,237.04,118449.0,222.3815,222.569,222.0536,222.1098,118449.0
2017-06-28 09:30:00,239.01,239.99,237.12,238.5,47518.0,224.3294,225.2492,222.5555,223.8507,47518.0
2017-06-28 09:40:00,238.25,238.94,238.25,238.73,25934.0,223.616,224.2637,223.616,224.0666,25934.0
2017-06-28 09:50:00,238.65,239.27,238.27,238.9,29494.0,223.9915,224.5734,223.6348,224.2261,29494.0
2017-06-28 10:00:00,238.93,239.17,238.5,238.96,36133.0,224.2543,224.4795,223.8507,224.2824,36133.0
2017-06-28 10:10:00,239.05,239.56,238.85,239.44,22228.0,224.3669,224.8456,224.1792,224.733,22228.0
2017-06-28 10:20:00,239.36,240.03,239.33,239.55,33237.0,224.6579,225.2867,224.6297,224.8362,33237.0
2017-06-28 10:30:00,239.63,240.0,239.5,239.98,30583.0,224.9113,225.2586,224.7893,225.2398,30583.0
2017-06-28 10:40:00,239.93,240.32,239.8,240.22,40488.0,225.1929,225.5589,225.0708,225.465,40488.0
2017-06-28 10:50:00,240.21,240.21,239.37,239.41,21023.0,225.4557,225.4557,224.6673,224.7048,21023.0
2017-06-28 11:00:00,239.36,239.86,238.89,239.14,53141.0,224.6579,225.1272,224.2167,224.4514,53141.0
2017-06-28 11:10:00,239.06,239.41,238.88,239.33,27600.0,224.3763,224.7048,224.2073,224.6297,27600.0
2017-06-28 11:20:00,239.27,239.67,239.14,239.34,50409.0,224.5734,224.9488,224.4514,224.6391,50409.0
2017-06-28 11:30:00,239.33,239.66,239.23,239.23,8456.0,224.6297,224.9394,224.5359,224.5359,8456.0
2017-06-28 11:40:00,239.28,239.43,239.13,239.23,11817.0,224.5828,224.7236,224.442,224.5359,11817.0
2017-06-28 11:50:00,239.16,239.6,239.09,239.6,8300.0,224.4702,224.8831,224.4045,224.8831,8300.0
2017-06-28 12:00:00,239.51,239.62,239.39,239.62,8282.0,224.7987,224.9019,224.686,224.9019,8282.0
2017-06-28 12:10:00,239.65,240.48,239.63,239.71,19857.0,224.9301,225.7091,224.9113,224.9864,19857.0
2017-06-28 12:20:00,239.81,240.13,239.8,240.01,13985.0,225.0802,225.3806,225.0708,225.2679,13985.0
2017-06-28 12:30:00,239.99,240.01,239.5,239.59,15880.0,225.2492,225.2679,224.7893,224.8737,15880.0
2017-06-28 12:40:00,239.52,239.58,239.3,239.51,11524.0,224.808,224.8644,224.6016,224.7987,11524.0
2017-06-28 12:50:00,239.51,239.72,239.37,239.63,10882.0,224.7987,224.9958,224.6673,224.9113,10882.0
2017-06-28 13:00:00,239.59,240.34,239.58,240.32,19200.0,224.8737,225.5777,224.8644,225.5589,19200.0
2017-06-28 13:10:00,240.26,240.41,240.1,240.4,7978.0,225.5026,225.6434,225.3524,225.634,7978.0
2017-06-28 13:20:00,240.41,241.12,240.4,240.87,32310.0,225.6434,226.3098,225.634,226.0751,32310.0
2017-06-28 13:30:00,240.81,240.81,240.55,240.69,10645.0,226.0188,226.0188,225.7748,225.9062,10645.0
2017-06-28 13:40:00,240.7,240.7,240.15,240.2,14138.0,225.9156,225.9156,225.3993,225.4463,14138.0
2017-06-28 13:50:00,240.2,240.27,239.89,240.04,12908.0,225.4463,225.512,225.1553,225.2961,12908.0
2017-06-28 14:00:00,240.01,240.54,240.0,240.3,15015.0,225.2679,225.7654,225.2586,225.5401,15015.0
2017-06-28 14:10:00,240.3,240.36,239.87,240.1,33480.0,225.5401,225.5964,225.1365,225.3524,33480.0
2017-06-28 14:20:00,240.19,240.19,239.35,239.37,21966.0,225.4369,225.4369,224.6485,224.6673,21966.0
2017-06-28 14:30:00,239.34,239.47,238.94,239.15,45924.0,224.6391,224.7611,224.2637,224.4608,45924.0
2017-06-28 14:40:00,239.12,239.28,238.6,239.08,51526.0,224.4326,224.5828,223.9445,224.3951,51526.0
2017-06-28 14:50:00,239.18,239.46,239.05,239.36,18861.0,224.4889,224.7517,224.3669,224.6579,18861.0
2017-06-28 15:00:00,239.41,239.76,239.41,239.64,14997.0,224.7048,225.0333,224.7048,224.9207,14997.0
2017-06-28 15:10:00,239.62,239.62,239.37,239.37,13708.0,224.9019,224.9019,224.6673,224.6673,13708.0
2017-06-28 15:20:00,239.37,240.14,239.37,240.14,21785.0,224.6673,225.39,224.6673,225.39,21785.0
2017-06-28 15:30:00,240.06,240.14,239.81,239.94,25342.0,225.3149,225.39,225.0802,225.2022,25342.0
2017-06-28 15:40:00,239.94,240.02,239.67,239.73,35565.0,225.2022,225.2773,224.9488,225.0051,35565.0
2017-06-28 15:50:00,239.73,239.97,239.64,239.77,96065.0,225.0051,225.2304,224.9207,225.0427,96065.0
2017-06-29 09:30:00,240.9,241.07,239.7,239.93,25805.0,226.1033,226.2628,224.977,225.1929,25805.0
2017-06-29 09:40:00,239.69,239.94,238.94,239.29,22503.0,224.9676,225.2022,224.2637,224.5922,22503.0
2017-06-29 09:50:00,239.29,239.44,238.52,238.93,46606.0,224.5922,224.733,223.8695,224.2543,46606.0
2017-06-29 10:00:00,238.96,239.2,238.43,238.67,22891.0,224.2824,224.5077,223.785,224.0102,22891.0
2017-06-29 10:10:00,238.67,238.75,237.74,237.84,11450.0,224.0102,224.0853,223.1374,223.2312,11450.0
2017-06-29 10:20:00,237.84,238.22,237.47,237.67,21949.0,223.2312,223.5879,222.884,223.0717,21949.0
2017-06-29 10:30:00,237.75,237.79,237.46,237.52,12288.0,223.1468,223.1843,222.8746,222.9309,12288.0
2017-06-29 10:40:00,237.59,237.87,237.13,237.75,22139.0,222.9966,223.2594,222.5648,223.1468,22139.0
2017-06-29 10:50:00,237.59,237.8,237.23,237.62,31256.0,222.9966,223.1937,222.6587,223.0247,31256.0
2017-06-29 11:00:00,237.62,238.34,237.62,238.0,24473.0,223.0247,223.7005,223.0247,223.3814,24473.0
2017-06-29 11:10:00,238.0,238.46,237.91,238.23,15876.0,223.3814,223.8131,223.2969,223.5973,15876.0
2017-06-29 11:20:00,238.37,239.12,238.3,238.89,35852.0,223.7287,224.4326,223.663,224.2167,35852.0
2017-06-29 11:30:00,238.84,239.13,238.49,239.13,31231.0,224.1698,224.442,223.8413,224.442,31231.0
2017-06-29 11:40:00,238.87,239.26,238.72,238.79,14391.0,224.198,224.564,224.0572,224.1229,14391.0
2017-06-29 11:50:00,238.64,239.08,238.5,238.6,21332.0,223.9821,224.3951,223.8507,223.9445,21332.0
2017-06-29 12:00:00,238.52,238.71,238.28,238.28,22418.0,223.8695,224.0478,223.6442,223.6442,22418.0
2017-06-29 12:10:00,238.23,238.77,238.23,238.46,9574.0,223.5973,224.1041,223.5973,223.8131,9574.0
2017-06-29 12:20:00,238.46,238.76,238.21,238.71,16534.0,223.8131,224.0947,223.5785,224.0478,16534.0
2017-06-29 12:30:00,238.71,238.96,238.54,238.56,8585.0,224.0478,224.2824,223.8882,223.907,8585.0
2017-06-29 12:40:00,238.5,238.55,238.28,238.34,11560.0,223.8507,223.8976,223.6442,223.7005,11560.0
2017-06-29 12:50:00,238.26,238.36,237.88,238.0,17771.0,223.6254,223.7193,223.2688,223.3814,17771.0
2017-06-29 13:00:00,237.97,238.15,237.88,238.05,13643.0,223.3532,223.5222,223.2688,223.4283,13643.0
2017-06-29 13:10:00,238.08,238.22,237.86,238.22,39116.0,223.4565,223.5879,223.25,223.5879,39116.0
2017-06-29 13:20:00,238.08,238.25,237.78,237.79,61399.0,223.4565,223.616,223.1749,223.1843,61399.0
2017-06-29 13:30:00,237.86,238.41,237.8,238.41,15151.0,223.25,223.7662,223.1937,223.7662,15151.0
2017-06-29 13:40:00,238.27,238.47,238.06,238.4,9612.0,223.6348,223.8225,223.4377,223.7568,9612.0
2017-06-29 13:50:00,238.43,238.61,238.29,238.36,9608.0,223.785,223.9539,223.6536,223.7193,9608.0
2017-06-29 14:00:00,238.34,238.53,237.97,238.37,9068.0,223.7005,223.8788,223.3532,223.7287,9068.0
2017-06-29 14:10:00,238.28,238.62,238.17,238.39,10427.0,223.6442,223.9633,223.541,223.7474,10427.0
2017-06-29 14:20:00,238.4,238.66,238.3,238.64,8796.0,223.7568,224.0009,223.663,223.9821,8796.0
2017-06-29 14:30:00,238.68,238.73,238.3,238.36,10315.0,224.0196,224.0666,223.663,223.7193,10315.0
2017-06-29 14:40:00,238.29,238.59,238.25,238.38,10300.0,223.6536,223.9352,223.616,223.7381,10300.0
2017-06-29 14:50:00,238.26,238.53,238.2,238.31,10897.0,223.6254,223.8788,223.5691,223.6724,10897.0
2017-06-29 15:00:00,238.33,238.91,238.33,238.61,12940.0,223.6911,224.2355,223.6911,223.9539,12940.0
2017-06-29 15:10:00,238.57,238.83,238.48,238.7,16233.0,223.9164,224.1604,223.8319,224.0384,16233.0
2017-06-29 15:20:00,238.71,238.95,238.41,238.41,17982.0,224.0478,224.273,223.7662,223.7662,17982.0
2017-06-29 15:30:00,238.43,239.15,238.34,238.88,25096.0,223.785,224.4608,223.7005,224.2073,25096.0
2017-06-29 15:40:00,238.93,238.98,238.65,238.84,31957.0,224.2543,224.3012,223.9915,224.1698,31957.0
2017-06-29 15:50:00,238.85,239.76,238.8,239.39,260859.0,224.1792,225.0333,224.1323,224.686,260859.0
2017-06-30 09:30:00,239.58,241.46,239.58,241.03,21390.0,224.8644,226.6289,224.8644,226.2253,21390.0
2017-06-30 09:40:00,240.8,240.89,240.16,240.84,19775.0,226.0094,226.0939,225.4087,226.047,19775.0
2017-06-30 09:50:00,240.71,241.21,240.36,241.09,14505.0,225.9249,226.3942,225.5964,226.2816,14505.0
2017-06-30 10:00:00,241.31,241.31,240.54,240.54,27950.0,226.4881,226.4881,225.7654,225.7654,27950.0
2017-06-30 10:10:00,240.52,240.81,240.35,240.77,14439.0,225.7466,226.0188,225.5871,225.9813,14439.0
2017-06-30 10:20:00,240.86,241.34,240.83,241.19,21285.0,226.0657,226.5162,226.0376,226.3755,21285.0
2017-06-30 10:30:00,241.22,241.96,240.94,240.94,21015.0,226.4036,227.0982,226.1408,226.1408,21015.0
2017-06-30 10:40:00,240.89,241.71,240.89,241.27,45860.0,226.0939,226.8635,226.0939,226.4505,45860.0
2017-06-30 10:50:00,241.28,241.6,241.01,241.57,17461.0,226.4599,226.7603,226.2065,226.7321,17461.0
2017-06-30 11:00:00,241.54,241.54,241.17,241.32,14697.0,226.704,226.704,226.3567,226.4975,14697.0
2017-06-30 11:10:00,241.27,241.29,240.9,241.0,15627.0,226.4505,226.4693,226.1033,226.1971,15627.0
2017-06-30 11:20:00,240.98,241.24,240.91,241.05,23239.0,226.1784,226.4224,226.1127,226.2441,23239.0
2017-06-30 11:30:00,241.1,241.11,240.49,240.5,23973.0,226.291,226.3004,225.7185,225.7278,23973.0
2017-06-30 11:40:00,240.5,240.85,240.49,240.76,11614.0,225.7278,226.0563,225.7185,225.9719,11614.0
2017-06-30 11:50:00,240.76,240.93,240.68,240.81,8789.0,225.9719,226.1314,225.8968,226.0188,8789.0
2017-06-30 12:00:00,240.74,240.92,240.66,240.9,14478.0,225.9531,226.122,225.878,226.1033,14478.0
2017-06-30 12:10:00,240.94,240.97,240.78,240.96,8239.0,226.1408,226.169,225.9906,226.1596,8239.0
2017-06-30 12:20:00,240.94,240.94,240.77,240.82,16970.0,226.1408,226.1408,225.9813,226.0282,16970.0
2017-06-30 12:30:00,240.8,241.0,240.76,240.84,25224.0,226.0094,226.1971,225.9719,226.047,25224.0
2017-06-30 12:40:00,240.8,241.03,240.8,240.9,13422.0,226.0094,226.2253,226.0094,226.1033,13422.0
2017-06-30 12:50:00,240.89,241.29,240.89,241.22,15433.0,226.0939,226.4693,226.0939,226.4036,15433.0
2017-06-30 13:00:00,241.22,241.29,240.89,240.91,13023.0,226.4036,226.4693,226.0939,226.1127,13023.0
2017-06-30 13:10:00,240.9,240.9,240.73,240.77,8143.0,226.1033,226.1033,225.9437,225.9813,8143.0
2017-06-30 13:20:00,240.86,240.91,240.72,240.82,11226.0,226.0657,226.1127,225.9343,226.0282,11226.0
2017-06-30 13:30:00,240.88,241.01,240.7,240.81,24294.0,226.0845,226.2065,225.9156,226.0188,24294.0
2017-06-30 13:40:00,240.83,241.36,240.83,241.25,12752.0,226.0376,226.535,226.0376,226.4318,12752.0
2017-06-30 13:50:00,241.26,241.32,241.09,241.2,11944.0,226.4412,226.4975,226.2816,226.3848,11944.0
2017-06-30 14:00:00,241.2,241.2,240.97,241.03,12312.0,226.3848,226.3848,226.169,226.2253,12312.0
2017-06-30 14:10:00,241.03,241.13,240.94,240.97,10545.0,226.2253,226.3191,226.1408,226.169,10545.0
2017-06-30 14:20:00,241.02,241.21,240.94,240.96,9264.0,226.2159,226.3942,226.1408,226.1596,9264.0
2017-06-30 14:30:00,240.97,241.25,240.97,241.16,8618.0,226.169,226.4318,226.169,226.3473,8618.0
2017-06-30 14:40:00,241.22,241.23,240.99,241.09,18991.0,226.4036,226.413,226.1877,226.2816,18991.0
2017-06-30 14:50:00,241.09,241.26,241.01,241.15,15821.0,226.2816,226.4412,226.2065,226.3379,15821.0
2017-06-30 15:00:00,241.16,241.17,241.0,241.1,15062.0,226.3473,226.3567,226.1971,226.291,15062.0
2017-06-30 15:10:00,241.08,241.58,241.0,241.52,20844.0,226.2722,226.7415,226.1971,226.6852,20844.0
2017-06-30 15:20:00,241.48,241.57,241.18,241.21,27372.0,226.6477,226.7321,226.3661,226.3942,27372.0
2017-06-30 15:30:00,241.22,241.24,240.87,240.94,24907.0,226.4036,226.4224,226.0751,226.1408,24907.0
2017-06-30 15:40:00,240.97,241.24,240.95,241.19,30931.0,226.169,226.4224,226.1502,226.3755,30931.0
2017-06-30 15:50:00,241.19,241.19,240.56,240.56,103178.0,226.3755,226.3755,225.7842,225.7842,103178.0
2017-07-03 09:30:00,241.87,243.74,241.01,242.17,49355.0,227.0137,228.7688,226.2065,227.2953,49355.0
2017-07-03 09:40:00,241.89,241.89,240.55,240.6,24751.0,227.0325,227.0325,225.7748,225.8217,24751.0
2017-07-03 09:50:00,240.6,240.65,239.55,239.91,16787.0,225.8217,225.8686,224.8362,225.1741,16787.0
2017-07-03 10:00:00,239.92,240.33,239.87,240.04,22581.0,225.1835,225.5683,225.1365,225.2961,22581.0
2017-07-03 10:10:00,240.0,240.32,240.0,240.07,27379.0,225.2586,225.5589,225.2586,225.3243,27379.0
2017-07-03 10:20:00,240.07,240.61,240.07,240.47,14000.0,225.3243,225.8311,225.3243,225.6997,14000.0
2017-07-03 10:30:00,240.42,240.47,240.26,240.4,9653.0,225.6528,225.6997,225.5026,225.634,9653.0
2017-07-03 10:40:00,240.38,240.64,240.19,240.19,13128.0,225.6152,225.8592,225.4369,225.4369,13128.0
2017-07-03 10:50:00,240.26,240.51,240.13,240.51,10515.0,225.5026,225.7372,225.3806,225.7372,10515.0
2017-07-03 11:00:00,240.52,240.73,240.27,240.5,14887.0,225.7466,225.9437,225.512,225.7278,14887.0
2017-07-03 11:10:00,240.5,240.93,240.5,240.81,6381.0,225.7278,226.1314,225.7278,226.0188,6381.0
2017-07-03 11:20:00,240.86,241.61,240.84,241.24,11796.0,226.0657,226.7697,226.047,226.4224,11796.0
2017-07-03 11:30:00,241.26,241.3,241.02,241.02,10279.0,226.4412,226.4787,226.2159,226.2159,10279.0
2017-07-03 11:40:00,240.95,240.95,240.42,240.6,9971.0,226.1502,226.1502,225.6528,225.8217,9971.0
2017-07-03 11:50:00,240.61,240.84,240.52,240.67,10120.0,225.8311,226.047,225.7466,225.8874,10120.0
2017-07-03 12:00:00,240.64,240.76,240.38,240.45,8300.0,225.8592,225.9719,225.6152,225.6809,8300.0
2017-07-03 12:10:00,240.46,240.46,239.68,239.71,12297.0,225.6903,225.6903,224.9582,224.9864,12297.0
2017-07-03 12:20:00,239.79,239.8,239.48,239.59,14058.0,225.0615,225.0708,224.7705,224.8737,14058.0
2017-07-03 12:30:00,239.67,239.67,239.5,239.57,24134.0,224.9488,224.9488,224.7893,224.855,24134.0
2017-07-03 12:40:00,239.58,239.8,239.5,239.65,25616.0,224.8644,225.0708,224.7893,224.9301,25616.0
2017-07-03 12:50:00,239.66,239.76,238.75,238.83,50911.0,224.9394,225.0333,224.0853,224.1604,50911.0
2017-07-05 09:30:00,239.29,240.69,239.22,240.33,17013.0,224.5922,225.9062,224.5265,225.5683,17013.0
2017-07-05 09:40:00,240.28,240.28,239.39,239.95,12402.0,225.5214,225.5214,224.686,225.2116,12402.0
2017-07-05 09:50:00,240.04,240.75,239.86,240.15,16730.0,225.2961,225.9625,225.1272,225.3993,16730.0
2017-07-05 10:00:00,240.26,240.29,239.23,239.44,17016.0,225.5026,225.5307,224.5359,224.733,17016.0
2017-07-05 10:10:00,239.44,240.6,239.44,240.55,32890.0,224.733,225.8217,224.733,225.7748,32890.0
2017-07-05 10:20:00,240.55,240.68,240.35,240.6,20891.0,225.7748,225.8968,225.5871,225.8217,20891.0
2017-07-05 10:30:00,240.66,240.75,240.27,240.47,28736.0,225.878,225.9625,225.512,225.6997,28736.0
2017-07-05 10:40:00,240.47,241.1,240.47,240.92,10721.0,225.6997,226.291,225.6997,226.122,10721.0
2017-07-05 10:50:00,240.87,240.93,240.56,240.89,5000.0,226.0751,226.1314,225.7842,226.0939,5000.0
2017-07-05 11:00:00,240.85,241.15,240.48,240.82,11641.0,226.0563,226.3379,225.7091,226.0282,11641.0
2017-07-05 11:10:00,240.94,241.19,240.83,241.13,9805.0,226.1408,226.3755,226.0376,226.3191,9805.0
2017-07-05 11:20:00,241.12,241.12,240.43,240.76,10184.0,226.3098,226.3098,225.6621,225.9719,10184.0
2017-07-05 11:30:00,240.66,240.89,240.41,240.49,6313.0,225.878,226.0939,225.6434,225.7185,6313.0
2017-07-05 11:40:00,240.56,240.85,240.43,240.83,8250.0,225.7842,226.0563,225.6621,226.0376,8250.0
2017-07-05 11:50:00,240.87,241.13,240.83,241.04,15503.0,226.0751,226.3191,226.0376,226.2347,15503.0
2017-07-05 12:00:00,241.13,241.42,241.02,241.15,7555.0,226.3191,226.5913,226.2159,226.3379,7555.0
2017-07-05 12:10:00,241.24,241.61,241.11,241.45,9300.0,226.4224,226.7697,226.3004,226.6195,9300.0
2017-07-05 12:20:00,241.45,241.68,241.34,241.5,10510.0,226.6195,226.8354,226.5162,226.6664,10510.0
2017-07-05 12:30:00,241.5,241.83,241.46,241.68,9542.0,226.6664,226.9762,226.6289,226.8354,9542.0
2017-07-05 12:40:00,241.67,242.18,241.62,242.08,20001.0,226.826,227.3047,226.7791,227.2108,20001.0
2017-07-05 12:50:00,242.1,242.27,241.96,242.24,14042.0,227.2296,227.3891,227.0982,227.361,14042.0
2017-07-05 13:00:00,242.26,242.43,242.05,242.31,13304.0,227.3797,227.5393,227.1826,227.4267,13304.0
2017-07-05 13:10:00,242.36,243.02,242.21,242.97,16484.0,227.4736,228.0931,227.3328,228.0461,16484.0
2017-07-05 13:20:00,242.97,243.21,242.79,243.1,18991.0,228.0461,228.2714,227.8772,228.1681,18991.0
2017-07-05 13:30:00,242.99,242.99,242.45,242.45,9414.0,228.0649,228.0649,227.5581,227.5581,9414.0
2017-07-05 13:40:00,242.5,242.64,242.37,242.63,9122.0,227.605,227.7364,227.483,227.727,9122.0
2017-07-05 13:50:00,242.63,242.83,242.6,242.66,12264.0,227.727,227.9147,227.6989,227.7552,12264.0
2017-07-05 14:00:00,242.66,242.82,242.22,242.22,12845.0,227.7552,227.9053,227.3422,227.3422,12845.0
2017-07-05 14:10:00,242.3,242.66,242.2,242.2,9243.0,227.4173,227.7552,227.3234,227.3234,9243.0
2017-07-05 14:20:00,242.21,242.85,242.17,242.68,7919.0,227.3328,227.9335,227.2953,227.7739,7919.0
2017-07-05 14:30:00,242.63,243.19,242.58,243.03,14660.0,227.727,228.2526,227.6801,228.1024,14660.0
2017-07-05 14:40:00,243.1,243.22,242.75,242.86,17032.0,228.1681,228.2808,227.8396,227.9429,17032.0
2017-07-05 14:50:00,242.84,243.03,242.7,242.74,8543.0,227.9241,228.1024,227.7927,227.8303,8543.0
2017-07-05 15:00:00,242.7,242.98,242.59,242.6,11552.0,227.7927,228.0555,227.6895,227.6989,11552.0
2017-07-05 15:10:00,242.66,243.0,242.65,242.97,11786.0,227.7552,228.0743,227.7458,228.0461,11786.0
2017-07-05 15:20:00,242.97,243.0,242.76,242.79,12669.0,228.0461,228.0743,227.849,227.8772,12669.0
2017-07-05 15:30:00,242.78,243.0,242.78,242.91,19374.0,227.8678,228.0743,227.8678,227.9898,19374.0
2017-07-05 15:40:00,242.9,242.93,242.5,242.93,91218.0,227.9804,228.0086,227.605,228.0086,91218.0
2017-07-05 15:50:00,242.93,242.94,242.13,242.32,75516.0,228.0086,228.018,227.2577,227.4361,75516.0
2017-07-06 09:30:00,241.76,243.14,240.11,240.43,22543.0,226.9105,228.2057,225.3618,225.6621,22543.0
2017-07-06 09:40:00,240.42,241.18,239.77,240.05,29767.0,225.6528,226.3661,225.0427,225.3055,29767.0
2017-07-06 09:50:00,240.16,240.8,239.68,239.8,31408.0,225.4087,226.0094,224.9582,225.0708,31408.0
2017-07-06 10:00:00,239.8,240.26,239.19,239.23,17368.0,225.0708,225.5026,224.4983,224.5359,17368.0
2017-07-06 10:10:00,239.39,239.49,239.05,239.05,20210.0,224.686,224.7799,224.3669,224.3669,20210.0
2017-07-06 10:20:00,239.02,239.16,238.51,238.88,26130.0,224.3387,224.4702,223.8601,224.2073,26130.0
2017-07-06 10:30:00,238.93,239.09,238.58,238.89,18795.0,224.2543,224.4045,223.9258,224.2167,18795.0
2017-07-06 10:40:00,239.0,239.09,238.69,238.99,29254.0,224.32,224.4045,224.029,224.3106,29254.0
2017-07-06 10:50:00,238.89,239.1,238.7,239.01,10281.0,224.2167,224.4138,224.0384,224.3294,10281.0
2017-07-06 11:00:00,239.06,239.46,238.83,239.46,15442.0,224.3763,224.7517,224.1604,224.7517,15442.0
2017-07-06 11:10:00,239.42,239.47,238.88,238.88,21300.0,224.7142,224.7611,224.2073,224.2073,21300.0
2017-07-06 11:20:00,238.97,238.97,238.4,238.53,17327.0,224.2918,224.2918,223.7568,223.8788,17327.0
2017-07-06 11:30:00,238.49,239.16,238.43,239.06,25440.0,223.8413,224.4702,223.785,224.3763,25440.0
2017-07-06 11:40:00,239.08,239.12,238.56,238.61,31261.0,224.3951,224.4326,223.907,223.9539,31261.0
2017-07-06 11:50:00,238.62,238.66,238.42,238.52,21808.0,223.9633,224.0009,223.7756,223.8695,21808.0
2017-07-06 12:00:00,238.57,238.95,238.57,238.9,6230.0,223.9164,224.273,223.9164,224.2261,6230.0
2017-07-06 12:10:00,238.99,238.99,238.71,238.81,11640.0,224.3106,224.3106,224.0478,224.1416,11640.0
2017-07-06 12:20:00,238.88,239.02,238.82,238.86,5871.0,224.2073,224.3387,224.151,224.1886,5871.0
2017-07-06 12:30:00,238.82,239.01,238.77,238.98,5300.0,224.151,224.3294,224.1041,224.3012,5300.0
2017-07-06 12:40:00,238.99,239.12,238.92,239.06,6003.0,224.3106,224.4326,224.2449,224.3763,6003.0
2017-07-06 12:50:00,239.07,239.1,238.81,238.81,21900.0,224.3857,224.4138,224.1416,224.1416,21900.0
2017-07-06 13:00:00,238.92,239.32,238.91,239.23,10269.0,224.2449,224.6203,224.2355,224.5359,10269.0
2017-07-06 13:10:00,239.23,239.77,239.22,239.68,17322.0,224.5359,225.0427,224.5265,224.9582,17322.0
2017-07-06 13:20:00,239.65,239.65,239.43,239.5,18682.0,224.9301,224.9301,224.7236,224.7893,18682.0
2017-07-06 13:30:00,239.54,239.69,239.45,239.61,13472.0,224.8268,224.9676,224.7423,224.8925,13472.0
2017-07-06 13:40:00,239.61,239.61,239.16,239.41,41775.0,224.8925,224.8925,224.4702,224.7048,41775.0
2017-07-06 13:50:00,239.5,239.56,239.44,239.47,6644.0,224.7893,224.8456,224.733,224.7611,6644.0
2017-07-06 14:00:00,239.48,239.48,239.25,239.37,24737.0,224.7705,224.7705,224.5546,224.6673,24737.0
2017-07-06 14:10:00,239.37,239.4,238.85,238.85,8400.0,224.6673,224.6954,224.1792,224.1792,8400.0
2017-07-06 14:20:00,238.97,239.0,238.58,238.69,16604.0,224.2918,224.32,223.9258,224.029,16604.0
2017-07-06 14:30:00,238.63,238.64,238.26,238.45,24399.0,223.9727,223.9821,223.6254,223.8038,24399.0
2017-07-06 14:40:00,238.45,238.78,238.3,238.77,12871.0,223.8038,224.1135,223.663,224.1041,12871.0
2017-07-06 14:50:00,238.77,238.86,238.61,238.75,14164.0,224.1041,224.1886,223.9539,224.0853,14164.0
2017-07-06 15:00:00,238.77,238.91,238.35,238.46,28238.0,224.1041,224.2355,223.7099,223.8131,28238.0
2017-07-06 15:10:00,238.46,238.46,238.07,238.37,17020.0,223.8131,223.8131,223.4471,223.7287,17020.0
2017-07-06 15:20:00,238.4,238.57,238.31,238.5,29307.0,223.7568,223.9164,223.6724,223.8507,29307.0
2017-07-06 15:30:00,238.53,238.55,238.29,238.31,40391.0,223.8788,223.8976,223.6536,223.6724,40391.0
2017-07-06 15:40:00,238.31,238.43,237.75,237.87,75114.0,223.6724,223.785,223.1468,223.2594,75114.0
2017-07-06 15:50:00,237.94,238.5,237.81,238.44,98347.0,223.3251,223.8507,223.2031,223.7944,98347.0
2017-07-07 09:30:00,238.5,239.68,238.09,238.61,31127.0,223.8507,224.9582,223.4659,223.9539,31127.0
2017-07-07 09:40:00,238.75,239.23,238.67,238.88,38315.0,224.0853,224.5359,224.0102,224.2073,38315.0
2017-07-07 09:50:00,238.94,239.11,238.25,238.59,25387.0,224.2637,224.4232,223.616,223.9352,25387.0
2017-07-07 10:00:00,238.6,239.04,238.18,238.48,19000.0,223.9445,224.3575,223.5503,223.8319,19000.0
2017-07-07 10:10:00,238.5,239.0,238.5,238.75,21215.0,223.8507,224.32,223.8507,224.0853,21215.0
2017-07-07 10:20:00,238.81,238.98,238.56,238.91,9904.0,224.1416,224.3012,223.907,224.2355,9904.0
2017-07-07 10:30:00,238.98,239.18,238.87,238.99,37917.0,224.3012,224.4889,224.198,224.3106,37917.0
2017-07-07 10:40:00,238.93,238.93,238.42,238.44,14650.0,224.2543,224.2543,223.7756,223.7944,14650.0
2017-07-07 10:50:00,238.44,239.02,238.44,238.89,14530.0,223.7944,224.3387,223.7944,224.2167,14530.0
2017-07-07 11:00:00,238.9,238.99,238.63,238.63,25604.0,224.2261,224.3106,223.9727,223.9727,25604.0
2017-07-07 11:10:00,238.65,238.75,238.57,238.68,8360.0,223.9915,224.0853,223.9164,224.0196,8360.0
2017-07-07 11:20:00,238.68,238.69,238.0,238.05,12947.0,224.0196,224.029,223.3814,223.4283,12947.0
2017-07-07 11:30:00,238.01,238.5,237.93,238.41,26455.0,223.3908,223.8507,223.3157,223.7662,26455.0
2017-07-07 11:40:00,238.35,238.53,238.27,238.43,20305.0,223.7099,223.8788,223.6348,223.785,20305.0
2017-07-07 11:50:00,238.38,238.5,238.13,238.27,17865.0,223.7381,223.8507,223.5034,223.6348,17865.0
2017-07-07 12:00:00,238.27,238.44,238.06,238.06,24763.0,223.6348,223.7944,223.4377,223.4377,24763.0
2017-07-07 12:10:00,238.06,238.06,237.78,237.78,20729.0,223.4377,223.4377,223.1749,223.1749,20729.0
2017-07-07 12:20:00,237.79,238.03,237.74,237.88,25718.0,223.1843,223.4096,223.1374,223.2688,25718.0
2017-07-07 12:30:00,237.88,238.01,237.83,237.9,19693.0,223.2688,223.3908,223.2218,223.2875,19693.0
2017-07-07 12:40:00,237.86,238.02,237.82,237.93,7914.0,223.25,223.4002,223.2125,223.3157,7914.0
2017-07-07 12:50:00,237.91,238.18,237.91,238.17,9034.0,223.2969,223.5503,223.2969,223.541,9034.0
2017-07-07 13:00:00,238.16,238.4,237.97,238.0,12418.0,223.5316,223.7568,223.3532,223.3814,12418.0
2017-07-07 13:10:00,238.0,238.01,237.59,237.87,13297.0,223.3814,223.3908,222.9966,223.2594,13297.0
2017-07-07 13:20:00,237.79,237.79,237.59,237.68,8029.0,223.1843,223.1843,222.9966,223.0811,8029.0
2017-07-07 13:30:00,237.65,237.66,237.53,237.55,13427.0,223.0529,223.0623,222.9403,222.959,13427.0
2017-07-07 13:40:00,237.51,237.76,237.5,237.76,22088.0,222.9215,223.1561,222.9121,223.1561,22088.0
2017-07-07 13:50:00,237.73,237.74,237.51,237.64,21333.0,223.128,223.1374,222.9215,223.0435,21333.0
2017-07-07 14:00:00,237.65,237.82,237.59,237.78,19552.0,223.0529,223.2125,222.9966,223.1749,19552.0
2017-07-07 14:10:00,237.81,237.99,237.8,237.83,16189.0,223.2031,223.372,223.1937,223.2218,16189.0
2017-07-07 14:20:00,237.82,238.0,237.8,238.0,16735.0,223.2125,223.3814,223.1937,223.3814,16735.0
2017-07-07 14:30:00,238.0,238.0,237.85,237.94,13064.0,223.3814,223.3814,223.2406,223.3251,13064.0
2017-07-07 14:40:00,237.95,238.01,237.8,237.99,43926.0,223.3345,223.3908,223.1937,223.372,43926.0
2017-07-07 14:50:00,238.0,238.0,237.68,237.68,17441.0,223.3814,223.3814,223.0811,223.0811,17441.0
2017-07-07 15:00:00,237.73,238.0,237.73,237.95,14355.0,223.128,223.3814,223.128,223.3345,14355.0
2017-07-07 15:10:00,237.93,238.0,237.72,237.94,18620.0,223.3157,223.3814,223.1186,223.3251,18620.0
2017-07-07 15:20:00,237.96,238.41,237.91,238.41,13937.0,223.3439,223.7662,223.2969,223.7662,13937.0
2017-07-07 15:30:00,238.37,238.88,238.37,238.85,28642.0,223.7287,224.2073,223.7287,224.1792,28642.0
2017-07-07 15:40:00,238.84,238.9,238.03,238.03,38281.0,224.1698,224.2261,223.4096,223.4096,38281.0
2017-07-07 15:50:00,238.06,238.28,237.9,238.08,121554.0,223.4377,223.6442,223.2875,223.4565,121554.0
2017-07-10 09:30:00,237.59,238.55,237.34,238.37,11319.0,222.9966,223.8976,222.7619,223.7287,11319.0
2017-07-10 09:40:00,238.62,239.02,238.06,238.91,27335.0,223.9633,224.3387,223.4377,224.2355,27335.0
2017-07-10 09:50:00,238.78,238.99,237.95,238.0,11000.0,224.1135,224.3106,223.3345,223.3814,11000.0
2017-07-10 10:00:00,237.99,238.33,237.56,237.75,21984.0,223.372,223.6911,222.9684,223.1468,21984.0
2017-07-10 10:10:00,237.79,238.2,237.79,237.93,28771.0,223.1843,223.5691,223.1843,223.3157,28771.0
2017-07-10 10:20:00,237.9,238.35,237.78,238.18,22427.0,223.2875,223.7099,223.1749,223.5503,22427.0
2017-07-10 10:30:00,238.17,238.58,238.04,238.13,17829.0,223.541,223.9258,223.4189,223.5034,17829.0
2017-07-10 10:40:00,238.3,238.52,238.05,238.49,13579.0,223.663,223.8695,223.4283,223.8413,13579.0
2017-07-10 10:50:00,238.53,238.86,238.45,238.72,14323.0,223.8788,224.1886,223.8038,224.0572,14323.0
2017-07-10 11:00:00,238.79,238.8,238.1,238.2,21243.0,224.1229,224.1323,223.4753,223.5691,21243.0
2017-07-10 11:10:00,238.2,238.42,238.1,238.13,12572.0,223.5691,223.7756,223.4753,223.5034,12572.0
2017-07-10 11:20:00,238.17,238.18,237.43,237.44,20672.0,223.541,223.5503,222.8464,222.8558,20672.0
2017-07-10 11:30:00,237.44,238.14,237.4,238.14,22033.0,222.8558,223.5128,222.8183,223.5128,22033.0
2017-07-10 11:40:00,238.1,238.51,238.02,238.44,12140.0,223.4753,223.8601,223.4002,223.7944,12140.0
2017-07-10 11:50:00,238.44,238.62,238.39,238.47,7563.0,223.7944,223.9633,223.7474,223.8225,7563.0
2017-07-10 12:00:00,238.49,239.05,238.46,239.0,23097.0,223.8413,224.3669,223.8131,224.32,23097.0
2017-07-10 12:10:00,239.0,239.1,238.85,238.86,5700.0,224.32,224.4138,224.1792,224.1886,5700.0
2017-07-10 12:20:00,238.86,239.17,238.85,239.13,7767.0,224.1886,224.4795,224.1792,224.442,7767.0
2017-07-10 12:30:00,239.12,239.18,238.77,238.77,9057.0,224.4326,224.4889,224.1041,224.1041,9057.0
2017-07-10 12:40:00,238.77,239.12,238.76,239.1,4990.0,224.1041,224.4326,224.0947,224.4138,4990.0
2017-07-10 12:50:00,239.11,239.11,238.86,238.99,6402.0,224.4232,224.4232,224.1886,224.3106,6402.0
2017-07-10 13:00:00,239.01,239.09,238.84,239.04,17200.0,224.3294,224.4045,224.1698,224.3575,17200.0
2017-07-10 13:10:00,239.04,239.29,238.99,239.23,6381.0,224.3575,224.5922,224.3106,224.5359,6381.0
2017-07-10 13:20:00,239.28,239.57,239.16,239.31,11814.0,224.5828,224.855,224.4702,224.6109,11814.0
2017-07-10 13:30:00,239.31,239.31,238.89,239.15,13729.0,224.6109,224.6109,224.2167,224.4608,13729.0
2017-07-10 13:40:00,239.12,239.13,238.75,238.88,12450.0,224.4326,224.442,224.0853,224.2073,12450.0
2017-07-10 13:50:00,238.88,239.06,238.79,238.98,12053.0,224.2073,224.3763,224.1229,224.3012,12053.0
2017-07-10 14:00:00,238.83,238.86,238.6,238.71,10696.0,224.1604,224.1886,223.9445,224.0478,10696.0
2017-07-10 14:10:00,238.71,238.71,238.6,238.63,10829.0,224.0478,224.0478,223.9445,223.9727,10829.0
2017-07-10 14:20:00,238.63,238.75,238.58,238.63,9442.0,223.9727,224.0853,223.9258,223.9727,9442.0
2017-07-10 14:30:00,238.63,238.79,238.31,238.4,13167.0,223.9727,224.1229,223.6724,223.7568,13167.0
2017-07-10 14:40:00,238.32,238.36,237.72,237.98,12051.0,223.6817,223.7193,223.1186,223.3626,12051.0
2017-07-10 14:50:00,237.98,238.08,237.66,237.99,28645.0,223.3626,223.4565,223.0623,223.372,28645.0
2017-07-10 15:00:00,237.99,238.34,237.96,238.21,13197.0,223.372,223.7005,223.3439,223.5785,13197.0
2017-07-10 15:10:00,238.27,238.39,238.2,238.28,12084.0,223.6348,223.7474,223.5691,223.6442,12084.0
2017-07-10 15:20:00,238.27,238.55,238.2,238.5,18638.0,223.6348,223.8976,223.5691,223.8507,18638.0
2017-07-10 15:30:00,238.51,239.24,238.51,239.12,28715.0,223.8601,224.5452,223.8601,224.4326,28715.0
2017-07-10 15:40:00,239.11,239.25,238.98,239.15,39406.0,224.4232,224.5546,224.3012,224.4608,39406.0
2017-07-10 15:50:00,239.15,239.51,238.82,239.05,104238.0,224.4608,224.7987,224.151,224.3669,104238.0
2017-07-11 09:30:00,239.0,239.88,238.56,239.31,6504.0,224.32,225.1459,223.907,224.6109,6504.0
2017-07-11 09:40:00,239.46,240.16,239.44,239.6,19700.0,224.7517,225.4087,224.733,224.8831,19700.0
2017-07-11 09:50:00,239.8,239.97,239.28,239.29,9619.0,225.0708,225.2304,224.5828,224.5922,9619.0
2017-07-11 10:00:00,239.36,239.44,238.8,239.27,13651.0,224.6579,224.733,224.1323,224.5734,13651.0
2017-07-11 10:10:00,239.32,240.36,239.32,240.35,22771.0,224.6203,225.5964,224.6203,225.5871,22771.0
2017-07-11 10:20:00,240.3,240.5,240.05,240.43,13978.0,225.5401,225.7278,225.3055,225.6621,13978.0
2017-07-11 10:30:00,240.47,240.92,240.38,240.84,20554.0,225.6997,226.122,225.6152,226.047,20554.0
2017-07-11 10:40:00,240.84,241.28,240.8,240.92,16955.0,226.047,226.4599,226.0094,226.122,16955.0
2017-07-11 10:50:00,240.97,241.47,240.96,241.36,13949.0,226.169,226.6383,226.1596,226.535,13949.0
2017-07-11 11:00:00,241.36,241.36,240.89,240.9,9040.0,226.535,226.535,226.0939,226.1033,9040.0
2017-07-11 11:10:00,240.89,240.93,240.12,240.13,10455.0,226.0939,226.1314,225.3712,225.3806,10455.0
2017-07-11 11:20:00,240.11,240.2,238.88,239.71,9768.0,225.3618,225.4463,224.2073,224.9864,9768.0
2017-07-11 11:30:00,239.79,240.1,239.61,239.96,21396.0,225.0615,225.3524,224.8925,225.221,21396.0
2017-07-11 11:40:00,239.96,240.19,239.71,240.19,2500.0,225.221,225.4369,224.9864,225.4369,2500.0
2017-07-11 11:50:00,240.2,240.24,240.04,240.11,5259.0,225.4463,225.4838,225.2961,225.3618,5259.0
2017-07-11 12:00:00,240.16,240.22,239.95,239.97,13379.0,225.4087,225.465,225.2116,225.2304,13379.0
2017-07-11 12:10:00,239.99,240.26,239.98,240.01,9970.0,225.2492,225.5026,225.2398,225.2679,9970.0
2017-07-11 12:20:00,240.03,240.16,239.95,240.11,2800.0,225.2867,225.4087,225.2116,225.3618,2800.0
2017-07-11 12:30:00,240.08,240.14,239.91,239.99,5100.0,225.3336,225.39,225.1741,225.2492,5100.0
2017-07-11 12:40:00,239.93,240.04,239.89,239.97,19705.0,225.1929,225.2961,225.1553,225.2304,19705.0
2017-07-11 12:50:00,240.04,240.1,239.86,240.03,4400.0,225.2961,225.3524,225.1272,225.2867,4400.0
2017-07-11 13:00:00,240.01,240.08,239.69,239.84,4899.0,225.2679,225.3336,224.9676,225.1084,4899.0
2017-07-11 13:10:00,239.84,240.02,239.66,240.02,4802.0,225.1084,225.2773,224.9394,225.2773,4802.0
2017-07-11 13:20:00,239.96,240.01,239.67,239.76,6848.0,225.221,225.2679,224.9488,225.0333,6848.0
2017-07-11 13:30:00,239.87,239.87,239.49,239.63,7500.0,225.1365,225.1365,224.7799,224.9113,7500.0
2017-07-11 13:40:00,239.51,239.85,239.42,239.49,10075.0,224.7987,225.1178,224.7142,224.7799,10075.0
2017-07-11 13:50:00,239.48,239.75,239.4,239.6,8386.0,224.7705,225.0239,224.6954,224.8831,8386.0
2017-07-11 14:00:00,239.6,239.98,239.53,239.93,45992.0,224.8831,225.2398,224.8174,225.1929,45992.0
2017-07-11 14:10:00,239.96,240.01,239.5,239.53,15354.0,225.221,225.2679,224.7893,224.8174,15354.0
2017-07-11 14:20:00,239.55,239.61,239.36,239.6,13293.0,224.8362,224.8925,224.6579,224.8831,13293.0
2017-07-11 14:30:00,239.61,239.63,239.44,239.61,8979.0,224.8925,224.9113,224.733,224.8925,8979.0
2017-07-11 14:40:00,239.61,239.67,239.44,239.51,6800.0,224.8925,224.9488,224.733,224.7987,6800.0
2017-07-11 14:50:00,239.51,239.62,239.43,239.48,5980.0,224.7987,224.9019,224.7236,224.7705,5980.0
2017-07-11 15:00:00,239.5,239.63,239.45,239.5,9432.0,224.7893,224.9113,224.7423,224.7893,9432.0
2017-07-11 15:10:00,239.56,239.64,239.52,239.59,7900.0,224.8456,224.9207,224.808,224.8737,7900.0
2017-07-11 15:20:00,239.59,239.68,239.53,239.63,10458.0,224.8737,224.9582,224.8174,224.9113,10458.0
2017-07-11 15:30:00,239.63,239.95,239.62,239.77,54558.0,224.9113,225.2116,224.9019,225.0427,54558.0
2017-07-11 15:40:00,239.78,239.97,239.58,239.7,46836.0,225.0521,225.2304,224.8644,224.977,46836.0
2017-07-11 15:50:00,239.72,239.74,239.18,239.28,57765.0,224.9958,225.0145,224.4889,224.5828,57765.0
2017-07-12 09:30:00,238.59,239.79,238.59,239.19,23607.0,223.9352,225.0615,223.9352,224.4983,23607.0
2017-07-12 09:40:00,239.19,240.0,239.03,239.2,30184.0,224.4983,225.2586,224.3481,224.5077,30184.0
2017-07-12 09:50:00,239.49,239.75,239.17,239.63,23889.0,224.7799,225.0239,224.4795,224.9113,23889.0
2017-07-12 10:00:00,239.65,239.7,239.19,239.37,20464.0,224.9301,224.977,224.4983,224.6673,20464.0
2017-07-12 10:10:00,239.37,239.39,239.13,239.2,20406.0,224.6673,224.686,224.442,224.5077,20406.0
2017-07-12 10:20:00,239.26,239.66,239.18,239.66,9551.0,224.564,224.9394,224.4889,224.9394,9551.0
2017-07-12 10:30:00,239.66,239.79,239.36,239.58,49242.0,224.9394,225.0615,224.6579,224.8644,49242.0
2017-07-12 10:40:00,239.52,239.68,239.25,239.25,13388.0,224.808,224.9582,224.5546,224.5546,13388.0
2017-07-12 10:50:00,239.33,239.49,239.16,239.19,10841.0,224.6297,224.7799,224.4702,224.4983,10841.0
2017-07-12 11:00:00,239.17,239.48,239.14,239.14,16452.0,224.4795,224.7705,224.4514,224.4514,16452.0
2017-07-12 11:10:00,239.22,239.25,238.99,239.15,20368.0,224.5265,224.5546,224.3106,224.4608,20368.0
2017-07-12 11:20:00,239.17,239.34,239.03,239.3,19888.0,224.4795,224.6391,224.3481,224.6016,19888.0
2017-07-12 11:30:00,239.3,239.38,239.06,239.32,16856.0,224.6016,224.6766,224.3763,224.6203,16856.0
2017-07-12 11:40:00,239.32,239.51,239.19,239.19,28625.0,224.6203,224.7987,224.4983,224.4983,28625.0
2017-07-12 11:50:00,239.19,239.47,239.0,239.2,16098.0,224.4983,224.7611,224.32,224.5077,16098.0
2017-07-12 12:00:00,239.25,239.99,239.13,239.96,12993.0,224.5546,225.2492,224.442,225.221,12993.0
2017-07-12 12:10:00,239.91,239.93,239.64,239.9,14089.0,225.1741,225.1929,224.9207,225.1647,14089.0
2017-07-12 12:20:00,239.92,239.99,239.75,239.75,13455.0,225.1835,225.2492,225.0239,225.0239,13455.0
2017-07-12 12:30:00,239.75,239.92,239.56,239.84,14993.0,225.0239,225.1835,224.8456,225.1084,14993.0
2017-07-12 12:40:00,239.83,240.0,239.71,239.96,22865.0,225.099,225.2586,224.9864,225.221,22865.0
2017-07-12 12:50:00,239.96,240.0,239.39,239.48,15394.0,225.221,225.2586,224.686,224.7705,15394.0
2017-07-12 13:00:00,239.55,239.79,239.42,239.63,11700.0,224.8362,225.0615,224.7142,224.9113,11700.0
2017-07-12 13:10:00,239.65,239.85,239.58,239.75,6500.0,224.9301,225.1178,224.8644,225.0239,6500.0
2017-07-12 13:20:00,239.75,239.76,239.62,239.71,8021.0,225.0239,225.0333,224.9019,224.9864,8021.0
2017-07-12 13:30:00,239.78,239.78,239.53,239.63,11214.0,225.0521,225.0521,224.8174,224.9113,11214.0
2017-07-12 13:40:00,239.6,239.63,239.5,239.55,12733.0,224.8831,224.9113,224.7893,224.8362,12733.0
2017-07-12 13:50:00,239.54,239.73,239.49,239.62,12239.0,224.8268,225.0051,224.7799,224.9019,12239.0
2017-07-12 14:00:00,239.65,239.8,239.58,239.63,14111.0,224.9301,225.0708,224.8644,224.9113,14111.0
2017-07-12 14:10:00,239.7,239.73,239.53,239.61,13250.0,224.977,225.0051,224.8174,224.8925,13250.0
2017-07-12 14:20:00,239.65,239.68,239.53,239.55,10028.0,224.9301,224.9582,224.8174,224.8362,10028.0
2017-07-12 14:30:00,239.63,239.67,239.53,239.59,15717.0,224.9113,224.9488,224.8174,224.8737,15717.0
2017-07-12 14:40:00,239.62,239.62,239.48,239.48,7535.0,224.9019,224.9019,224.7705,224.7705,7535.0
2017-07-12 14:50:00,239.52,239.57,239.43,239.48,7218.0,224.808,224.855,224.7236,224.7705,7218.0
2017-07-12 15:00:00,239.48,239.56,239.38,239.53,19972.0,224.7705,224.8456,224.6766,224.8174,19972.0
2017-07-12 15:10:00,239.52,239.53,239.42,239.44,14065.0,224.808,224.8174,224.7142,224.733,14065.0
2017-07-12 15:20:00,239.46,239.56,239.44,239.53,15743.0,224.7517,224.8456,224.733,224.8174,15743.0
2017-07-12 15:30:00,239.53,239.58,239.4,239.51,22974.0,224.8174,224.8644,224.6954,224.7987,22974.0
2017-07-12 15:40:00,239.52,239.52,239.31,239.34,22899.0,224.808,224.808,224.6109,224.6391,22899.0
2017-07-12 15:50:00,239.32,239.36,238.92,239.13,80329.0,224.6203,224.6579,224.2449,224.442,80329.0
2017-07-13 09:30:00,240.23,240.23,238.93,239.02,32758.0,225.4744,225.4744,224.2543,224.3387,32758.0
2017-07-13 09:40:00,239.01,239.06,238.77,238.89,11414.0,224.3294,224.3763,224.1041,224.2167,11414.0
2017-07-13 09:50:00,238.86,238.89,238.56,238.81,12791.0,224.1886,224.2167,223.907,224.1416,12791.0
2017-07-13 10:00:00,238.8,238.8,238.0,238.0,8342.0,224.1323,224.1323,223.3814,223.3814,8342.0
2017-07-13 10:10:00,237.99,238.25,237.6,237.87,13355.0,223.372,223.616,223.006,223.2594,13355.0
2017-07-13 10:20:00,237.87,238.1,237.7,237.95,11540.0,223.2594,223.4753,223.0998,223.3345,11540.0
2017-07-13 10:30:00,238.0,238.34,237.91,238.24,26667.0,223.3814,223.7005,223.2969,223.6067,26667.0
2017-07-13 10:40:00,238.14,238.21,237.97,238.01,10325.0,223.5128,223.5785,223.3532,223.3908,10325.0
2017-07-13 10:50:00,238.0,238.06,237.89,238.04,11881.0,223.3814,223.4377,223.2782,223.4189,11881.0
2017-07-13 11:00:00,237.96,238.54,237.96,238.4,24233.0,223.3439,223.8882,223.3439,223.7568,24233.0
2017-07-13 11:10:00,238.35,238.55,238.16,238.27,22663.0,223.7099,223.8976,223.5316,223.6348,22663.0
2017-07-13 11:20:00,238.3,238.42,238.17,238.37,9161.0,223.663,223.7756,223.541,223.7287,9161.0
2017-07-13 11:30:00,238.38,238.76,238.28,238.66,23398.0,223.7381,224.0947,223.6442,224.0009,23398.0
2017-07-13 11:40:00,238.67,238.83,238.28,238.37,25186.0,224.0102,224.1604,223.6442,223.7287,25186.0
2017-07-13 11:50:00,238.4,238.45,238.21,238.25,11221.0,223.7568,223.8038,223.5785,223.616,11221.0
2017-07-13 12:00:00,238.27,238.44,238.25,238.44,10019.0,223.6348,223.7944,223.616,223.7944,10019.0
2017-07-13 12:10:00,238.51,238.82,238.43,238.63,18766.0,223.8601,224.151,223.785,223.9727,18766.0
2017-07-13 12:20:00,238.64,238.79,238.45,238.48,14436.0,223.9821,224.1229,223.8038,223.8319,14436.0
2017-07-13 12:30:00,238.52,238.52,238.25,238.27,17675.0,223.8695,223.8695,223.616,223.6348,17675.0
2017-07-13 12:40:00,238.27,238.39,238.24,238.33,10206.0,223.6348,223.7474,223.6067,223.6911,10206.0
2017-07-13 12:50:00,238.3,238.32,238.0,238.12,8021.0,223.663,223.6817,223.3814,223.494,8021.0
2017-07-13 13:00:00,238.12,238.18,238.03,238.11,6604.0,223.494,223.5503,223.4096,223.4846,6604.0
2017-07-13 13:10:00,238.14,238.2,238.08,238.1,11574.0,223.5128,223.5691,223.4565,223.4753,11574.0
2017-07-13 13:20:00,238.11,238.35,238.09,238.22,8345.0,223.4846,223.7099,223.4659,223.5879,8345.0
2017-07-13 13:30:00,238.25,238.25,237.83,237.91,10854.0,223.616,223.616,223.2218,223.2969,10854.0
2017-07-13 13:40:00,237.89,237.98,237.78,237.88,11044.0,223.2782,223.3626,223.1749,223.2688,11044.0
2017-07-13 13:50:00,237.89,238.1,237.73,237.79,12215.0,223.2782,223.4753,223.128,223.1843,12215.0
2017-07-13 14:00:00,237.81,238.1,237.8,238.1,5684.0,223.2031,223.4753,223.1937,223.4753,5684.0
2017-07-13 14:10:00,238.1,238.33,238.05,238.18,11789.0,223.4753,223.6911,223.4283,223.5503,11789.0
2017-07-13 14:20:00,238.18,238.18,237.98,238.06,13710.0,223.5503,223.5503,223.3626,223.4377,13710.0
2017-07-13 14:30:00,238.08,238.17,237.97,238.01,23284.0,223.4565,223.541,223.3532,223.3908,23284.0
2017-07-13 14:40:00,238.01,238.29,237.99,238.09,29773.0,223.3908,223.6536,223.372,223.4659,29773.0
2017-07-13 14:50:00,238.17,238.23,238.0,238.14,24931.0,223.541,223.5973,223.3814,223.5128,24931.0
2017-07-13 15:00:00,238.14,238.25,237.88,237.9,25604.0,223.5128,223.616,223.2688,223.2875,25604.0
2017-07-13 15:10:00,237.91,237.94,237.76,237.81,8276.0,223.2969,223.3251,223.1561,223.2031,8276.0
2017-07-13 15:20:00,237.81,237.82,237.71,237.81,12957.0,223.2031,223.2125,223.1092,223.2031,12957.0
2017-07-13 15:30:00,237.81,238.11,237.81,237.97,30798.0,223.2031,223.4846,223.2031,223.3532,30798.0
2017-07-13 15:40:00,237.96,238.29,237.96,238.26,46020.0,223.3439,223.6536,223.3439,223.6254,46020.0
2017-07-13 15:50:00,238.26,238.28,237.94,237.97,72898.0,223.6254,223.6442,223.3251,223.3532,72898.0
2017-07-14 09:30:00,238.0,238.45,237.4,237.71,25644.0,223.3814,223.8038,222.8183,223.1092,25644.0
2017-07-14 09:40:00,237.93,238.49,237.51,237.9,22632.0,223.3157,223.8413,222.9215,223.2875,22632.0
2017-07-14 09:50:00,238.0,238.49,238.0,238.34,37289.0,223.3814,223.8413,223.3814,223.7005,37289.0
2017-07-14 10:00:00,238.42,238.43,237.75,238.12,39894.0,223.7756,223.785,223.1468,223.494,39894.0
2017-07-14 10:10:00,238.34,238.35,237.8,238.08,16114.0,223.7005,223.7099,223.1937,223.4565,16114.0
2017-07-14 10:20:00,238.07,238.33,238.05,238.24,11763.0,223.4471,223.6911,223.4283,223.6067,11763.0
2017-07-14 10:30:00,238.21,238.21,237.96,238.14,7455.0,223.5785,223.5785,223.3439,223.5128,7455.0
2017-07-14 10:40:00,238.14,238.64,238.02,238.55,14285.0,223.5128,223.9821,223.4002,223.8976,14285.0
2017-07-14 10:50:00,238.6,239.0,238.49,238.59,22769.0,223.9445,224.32,223.8413,223.9352,22769.0
2017-07-14 11:00:00,238.59,238.67,238.3,238.47,27682.0,223.9352,224.0102,223.663,223.8225,27682.0
2017-07-14 11:10:00,238.46,238.7,238.42,238.7,6901.0,223.8131,224.0384,223.7756,224.0384,6901.0
2017-07-14 11:20:00,238.62,238.95,238.5,238.7,29219.0,223.9633,224.273,223.8507,224.0384,29219.0
2017-07-14 11:30:00,238.74,239.0,238.56,238.9,12672.0,224.0759,224.32,223.907,224.2261,12672.0
2017-07-14 11:40:00,238.89,239.05,238.69,238.82,7800.0,224.2167,224.3669,224.029,224.151,7800.0
2017-07-14 11:50:00,238.78,239.09,238.77,238.89,7531.0,224.1135,224.4045,224.1041,224.2167,7531.0
2017-07-14 12:00:00,238.89,238.92,238.7,238.71,7200.0,224.2167,224.2449,224.0384,224.0478,7200.0
2017-07-14 12:10:00,238.74,238.89,238.23,238.5,30569.0,224.0759,224.2167,223.5973,223.8507,30569.0
2017-07-14 12:20:00,238.51,238.59,238.47,238.58,22171.0,223.8601,223.9352,223.8225,223.9258,22171.0
2017-07-14 12:30:00,238.63,238.79,238.48,238.48,13922.0,223.9727,224.1229,223.8319,223.8319,13922.0
2017-07-14 12:40:00,238.52,238.79,238.38,238.4,37127.0,223.8695,224.1229,223.7381,223.7568,37127.0
2017-07-14 12:50:00,238.46,238.73,238.44,238.58,32896.0,223.8131,224.0666,223.7944,223.9258,32896.0
2017-07-14 13:00:00,238.58,238.82,238.53,238.74,13544.0,223.9258,224.151,223.8788,224.0759,13544.0
2017-07-14 13:10:00,238.74,238.84,238.6,238.73,9375.0,224.0759,224.1698,223.9445,224.0666,9375.0
2017-07-14 13:20:00,238.81,238.85,238.59,238.61,17713.0,224.1416,224.1792,223.9352,223.9539,17713.0
2017-07-14 13:30:00,238.65,238.71,238.5,238.5,17358.0,223.9915,224.0478,223.8507,223.8507,17358.0
2017-07-14 13:40:00,238.54,238.72,238.51,238.67,22081.0,223.8882,224.0572,223.8601,224.0102,22081.0
2017-07-14 13:50:00,238.77,238.96,238.74,238.91,20583.0,224.1041,224.2824,224.0759,224.2355,20583.0
2017-07-14 14:00:00,238.89,239.04,238.82,238.95,23619.0,224.2167,224.3575,224.151,224.273,23619.0
2017-07-14 14:10:00,238.96,239.18,238.9,239.17,13395.0,224.2824,224.4889,224.2261,224.4795,13395.0
2017-07-14 14:20:00,239.17,239.27,239.07,239.11,16300.0,224.4795,224.5734,224.3857,224.4232,16300.0
2017-07-14 14:30:00,239.11,239.22,238.94,238.99,9102.0,224.4232,224.5265,224.2637,224.3106,9102.0
2017-07-14 14:40:00,238.99,239.11,238.78,239.01,8313.0,224.3106,224.4232,224.1135,224.3294,8313.0
2017-07-14 14:50:00,239.02,239.06,238.84,238.85,8104.0,224.3387,224.3763,224.1698,224.1792,8104.0
2017-07-14 15:00:00,238.8,239.11,238.8,238.93,12963.0,224.1323,224.4232,224.1323,224.2543,12963.0
2017-07-14 15:10:00,238.93,239.19,238.93,239.19,12270.0,224.2543,224.4983,224.2543,224.4983,12270.0
2017-07-14 15:20:00,239.14,239.2,239.02,239.13,36987.0,224.4514,224.5077,224.3387,224.442,36987.0
2017-07-14 15:30:00,239.12,239.27,239.12,239.22,21752.0,224.4326,224.5734,224.4326,224.5265,21752.0
2017-07-14 15:40:00,239.23,239.26,238.9,238.9,25394.0,224.5359,224.564,224.2261,224.2261,25394.0
2017-07-14 15:50:00,238.91,239.09,238.76,239.07,79748.0,224.2355,224.4045,224.0947,224.3857,79748.0
2017-07-17 09:30:00,239.42,239.82,238.52,238.9,14751.0,224.7142,225.0896,223.8695,224.2261,14751.0
2017-07-17 09:40:00,238.87,238.87,237.82,237.82,22262.0,224.198,224.198,223.2125,223.2125,22262.0
2017-07-17 09:50:00,237.71,238.32,237.71,237.93,8896.0,223.1092,223.6817,223.1092,223.3157,8896.0
2017-07-17 10:00:00,238.05,238.62,238.05,238.43,12472.0,223.4283,223.9633,223.4283,223.785,12472.0
2017-07-17 10:10:00,238.38,238.39,237.96,238.02,9256.0,223.7381,223.7474,223.3439,223.4002,9256.0
2017-07-17 10:20:00,238.02,238.49,237.79,238.41,25789.0,223.4002,223.8413,223.1843,223.7662,25789.0
2017-07-17 10:30:00,238.35,238.37,238.09,238.09,14389.0,223.7099,223.7287,223.4659,223.4659,14389.0
2017-07-17 10:40:00,238.16,238.78,238.09,238.31,22609.0,223.5316,224.1135,223.4659,223.6724,22609.0
2017-07-17 10:50:00,238.37,238.44,238.07,238.44,13036.0,223.7287,223.7944,223.4471,223.7944,13036.0
2017-07-17 11:00:00,238.43,239.09,238.18,238.85,12000.0,223.785,224.4045,223.5503,224.1792,12000.0
2017-07-17 11:10:00,238.8,239.06,238.74,238.89,11306.0,224.1323,224.3763,224.0759,224.2167,11306.0
2017-07-17 11:20:00,238.92,238.99,238.82,238.91,7610.0,224.2449,224.3106,224.151,224.2355,7610.0
2017-07-17 11:30:00,238.91,238.98,238.76,238.94,19473.0,224.2355,224.3012,224.0947,224.2637,19473.0
2017-07-17 11:40:00,238.88,238.97,238.57,238.81,21588.0,224.2073,224.2918,223.9164,224.1416,21588.0
2017-07-17 11:50:00,238.81,239.16,238.75,239.04,14583.0,224.1416,224.4702,224.0853,224.3575,14583.0
2017-07-17 12:00:00,238.91,239.04,238.82,238.97,14174.0,224.2355,224.3575,224.151,224.2918,14174.0
2017-07-17 12:10:00,239.01,239.07,238.9,239.02,23578.0,224.3294,224.3857,224.2261,224.3387,23578.0
2017-07-17 12:20:00,239.03,239.03,238.86,238.87,8079.0,224.3481,224.3481,224.1886,224.198,8079.0
2017-07-17 12:30:00,238.95,238.95,238.77,238.77,2603.0,224.273,224.273,224.1041,224.1041,2603.0
2017-07-17 12:40:00,238.79,238.98,238.79,238.94,7778.0,224.1229,224.3012,224.1229,224.2637,7778.0
2017-07-17 12:50:00,238.98,239.01,238.68,238.71,24701.0,224.3012,224.3294,224.0196,224.0478,24701.0
2017-07-17 13:00:00,238.75,238.93,238.56,238.89,18685.0,224.0853,224.2543,223.907,224.2167,18685.0
2017-07-17 13:10:00,238.85,238.91,238.72,238.76,7852.0,224.1792,224.2355,224.0572,224.0947,7852.0
2017-07-17 13:20:00,238.7,238.75,238.46,238.5,18820.0,224.0384,224.0853,223.8131,223.8507,18820.0
2017-07-17 13:30:00,238.51,238.53,238.43,238.43,8782.0,223.8601,223.8788,223.785,223.785,8782.0
2017-07-17 13:40:00,238.43,238.48,238.34,238.46,6385.0,223.785,223.8319,223.7005,223.8131,6385.0
2017-07-17 13:50:00,238.45,238.48,238.34,238.48,11539.0,223.8038,223.8319,223.7005,223.8319,11539.0
2017-07-17 14:00:00,238.47,238.54,238.45,238.47,12265.0,223.8225,223.8882,223.8038,223.8225,12265.0
2017-07-17 14:10:00,238.52,238.53,238.31,238.51,6941.0,223.8695,223.8788,223.6724,223.8601,6941.0
2017-07-17 14:20:00,238.54,238.56,238.28,238.37,23108.0,223.8882,223.907,223.6442,223.7287,23108.0
2017-07-17 14:30:00,238.36,238.49,238.33,238.42,8800.0,223.7193,223.8413,223.6911,223.7756,8800.0
2017-07-17 14:40:00,238.41,238.44,238.29,238.33,14439.0,223.7662,223.7944,223.6536,223.6911,14439.0
2017-07-17 14:50:00,238.35,238.35,238.13,238.18,5010.0,223.7099,223.7099,223.5034,223.5503,5010.0
2017-07-17 15:00:00,238.21,238.23,238.04,238.04,9000.0,223.5785,223.5973,223.4189,223.4189,9000.0
2017-07-17 15:10:00,238.04,238.11,237.83,237.83,12671.0,223.4189,223.4846,223.2218,223.2218,12671.0
2017-07-17 15:20:00,237.91,237.98,237.79,237.83,16800.0,223.2969,223.3626,223.1843,223.2218,16800.0
2017-07-17 15:30:00,237.83,237.93,237.77,237.87,28565.0,223.2218,223.3157,223.1655,223.2594,28565.0
2017-07-17 15:40:00,237.87,237.9,237.5,237.56,28786.0,223.2594,223.2875,222.9121,222.9684,28786.0
2017-07-17 15:50:00,237.57,237.66,237.41,237.57,88878.0,222.9778,223.0623,222.8276,222.9778,88878.0
2017-07-18 09:30:00,238.09,238.18,234.01,234.09,64055.0,223.4659,223.5503,219.6365,219.7116,64055.0
2017-07-18 09:40:00,234.41,235.09,233.44,233.71,91395.0,220.0119,220.6501,219.1015,219.3549,91395.0
2017-07-18 09:50:00,233.62,234.29,233.34,233.8,64606.0,219.2704,219.8993,219.0076,219.4394,64606.0
2017-07-18 10:00:00,233.79,233.81,231.99,233.03,50360.0,219.43,219.4488,217.7406,218.7167,50360.0
2017-07-18 10:10:00,233.08,233.61,232.83,233.13,54706.0,218.7636,219.261,218.529,218.8105,54706.0
2017-07-18 10:20:00,233.19,233.73,232.85,232.85,23789.0,218.8668,219.3737,218.5477,218.5477,23789.0
2017-07-18 10:30:00,232.85,233.41,232.76,232.77,20475.0,218.5477,219.0733,218.4633,218.4726,20475.0
2017-07-18 10:40:00,232.77,233.38,232.44,232.83,24794.0,218.4726,219.0452,218.1629,218.529,24794.0
2017-07-18 10:50:00,232.91,233.18,232.7,233.09,20767.0,218.604,218.8575,218.4069,218.773,20767.0
2017-07-18 11:00:00,233.06,233.07,232.34,232.38,21403.0,218.7448,218.7542,218.0691,218.1066,21403.0
2017-07-18 11:10:00,232.38,232.71,232.11,232.41,23235.0,218.1066,218.4163,217.8532,218.1348,23235.0
2017-07-18 11:20:00,232.42,233.18,232.37,233.13,28486.0,218.1441,218.8575,218.0972,218.8105,28486.0
2017-07-18 11:30:00,233.13,233.13,232.67,232.68,22520.0,218.8105,218.8105,218.3788,218.3882,22520.0
2017-07-18 11:40:00,232.64,232.93,232.64,232.82,13100.0,218.3506,218.6228,218.3506,218.5196,13100.0
2017-07-18 11:50:00,232.91,233.12,232.72,232.98,17040.0,218.604,218.8011,218.4257,218.6697,17040.0
2017-07-18 12:00:00,232.99,233.68,232.94,233.58,28560.0,218.6791,219.3267,218.6322,219.2329,28560.0
2017-07-18 12:10:00,233.61,234.23,233.56,234.05,21447.0,219.261,219.843,219.2141,219.674,21447.0
2017-07-18 12:20:00,234.11,234.31,234.11,234.21,20596.0,219.7303,219.9181,219.7303,219.8242,20596.0
2017-07-18 12:30:00,234.1,234.52,234.09,234.52,10297.0,219.7209,220.1152,219.7116,220.1152,10297.0
2017-07-18 12:40:00,234.46,234.46,233.94,234.01,15739.0,220.0588,220.0588,219.5708,219.6365,15739.0
2017-07-18 12:50:00,233.98,234.16,233.96,234.05,10517.0,219.6083,219.7773,219.5895,219.674,10517.0
2017-07-18 13:00:00,234.05,234.19,233.94,234.19,8424.0,219.674,219.8054,219.5708,219.8054,8424.0
2017-07-18 13:10:00,234.2,234.2,233.71,233.71,11091.0,219.8148,219.8148,219.3549,219.3549,11091.0
2017-07-18 13:20:00,233.72,234.09,233.72,233.77,15525.0,219.3643,219.7116,219.3643,219.4112,15525.0
2017-07-18 13:30:00,233.78,234.24,233.64,234.02,27870.0,219.4206,219.8524,219.2892,219.6459,27870.0
2017-07-18 13:40:00,234.01,234.19,233.97,234.11,31640.0,219.6365,219.8054,219.5989,219.7303,31640.0
2017-07-18 13:50:00,234.08,234.17,234.0,234.02,29635.0,219.7022,219.7866,219.6271,219.6459,29635.0
2017-07-18 14:00:00,234.0,234.16,233.95,234.13,22098.0,219.6271,219.7773,219.5802,219.7491,22098.0
2017-07-18 14:10:00,234.13,234.98,234.03,234.33,36843.0,219.7491,220.5469,219.6552,219.9368,36843.0
2017-07-18 14:20:00,234.32,234.72,234.32,234.7,22559.0,219.9274,220.3029,219.9274,220.2841,22559.0
2017-07-18 14:30:00,234.68,234.78,234.47,234.56,26445.0,220.2653,220.3592,220.0682,220.1527,26445.0
2017-07-18 14:40:00,234.62,234.63,234.48,234.61,13517.0,220.209,220.2184,220.0776,220.1996,13517.0
2017-07-18 14:50:00,234.62,234.68,234.58,234.64,22502.0,220.209,220.2653,220.1715,220.2278,22502.0
2017-07-18 15:00:00,234.64,234.66,234.47,234.59,19131.0,220.2278,220.2466,220.0682,220.1809,19131.0
2017-07-18 15:10:00,234.62,234.68,234.49,234.67,24613.0,220.209,220.2653,220.087,220.2559,24613.0
2017-07-18 15:20:00,234.64,234.86,234.61,234.64,31908.0,220.2278,220.4343,220.1996,220.2278,31908.0
2017-07-18 15:30:00,234.64,235.04,234.64,234.81,26559.0,220.2278,220.6032,220.2278,220.3873,26559.0
2017-07-18 15:40:00,234.8,235.08,234.73,234.79,34551.0,220.378,220.6408,220.3123,220.3686,34551.0
2017-07-18 15:50:00,234.75,235.14,234.47,234.96,99501.0,220.331,220.6971,220.0682,220.5281,99501.0
2017-07-19 09:30:00,235.18,236.04,235.0,235.59,9561.0,220.7346,221.5418,220.5657,221.1194,9561.0
2017-07-19 09:40:00,235.87,236.25,235.8,236.23,7286.0,221.3822,221.7389,221.3165,221.7201,7286.0
2017-07-19 09:50:00,236.34,237.43,236.34,237.36,18585.0,221.8234,222.8464,221.8234,222.7807,18585.0
2017-07-19 10:00:00,237.33,237.67,236.71,236.71,11017.0,222.7526,223.0717,222.1706,222.1706,11017.0
2017-07-19 10:10:00,236.73,237.23,236.68,236.94,9543.0,222.1894,222.6587,222.1425,222.3865,9543.0
2017-07-19 10:20:00,236.85,236.96,236.57,236.61,5527.0,222.302,222.4053,222.0392,222.0768,5527.0
2017-07-19 10:30:00,236.66,237.12,236.45,237.12,14325.0,222.1237,222.5555,221.9266,222.5555,14325.0
2017-07-19 10:40:00,237.16,237.23,236.78,237.18,12457.0,222.593,222.6587,222.2363,222.6118,12457.0
2017-07-19 10:50:00,237.18,237.18,236.89,236.89,22292.0,222.6118,222.6118,222.3396,222.3396,22292.0
2017-07-19 11:00:00,236.95,237.07,236.92,236.98,7603.0,222.3959,222.5085,222.3677,222.4241,7603.0
2017-07-19 11:10:00,237.01,237.07,236.95,237.02,6620.0,222.4522,222.5085,222.3959,222.4616,6620.0
2017-07-19 11:20:00,236.99,237.06,236.96,237.03,6900.0,222.4334,222.4991,222.4053,222.471,6900.0
2017-07-19 11:30:00,237.0,237.42,236.98,237.11,12659.0,222.4428,222.837,222.4241,222.5461,12659.0
2017-07-19 11:40:00,237.05,237.4,237.05,237.4,4360.0,222.4898,222.8183,222.4898,222.8183,4360.0
2017-07-19 11:50:00,237.36,237.37,237.24,237.33,5343.0,222.7807,222.7901,222.6681,222.7526,5343.0
2017-07-19 12:00:00,237.31,237.35,237.21,237.35,3302.0,222.7338,222.7713,222.6399,222.7713,3302.0
2017-07-19 12:10:00,237.31,237.37,237.29,237.33,4618.0,222.7338,222.7901,222.715,222.7526,4618.0
2017-07-19 12:20:00,237.35,237.38,237.3,237.38,4854.0,222.7713,222.7995,222.7244,222.7995,4854.0
2017-07-19 12:30:00,237.32,237.37,237.25,237.25,2716.0,222.7432,222.7901,222.6775,222.6775,2716.0
2017-07-19 12:40:00,237.27,237.28,237.12,237.17,4888.0,222.6962,222.7056,222.5555,222.6024,4888.0
2017-07-19 12:50:00,237.13,237.16,236.41,236.41,9212.0,222.5648,222.593,221.8891,221.8891,9212.0
2017-07-19 13:00:00,236.42,236.84,236.4,236.77,8087.0,221.8984,222.2927,221.8797,222.227,8087.0
2017-07-19 13:10:00,236.75,237.0,236.65,236.73,6274.0,222.2082,222.4428,222.1143,222.1894,6274.0
2017-07-19 13:20:00,236.65,236.77,236.59,236.64,4500.0,222.1143,222.227,222.058,222.1049,4500.0
2017-07-19 13:30:00,236.63,236.85,236.63,236.7,12453.0,222.0956,222.302,222.0956,222.1613,12453.0
2017-07-19 13:40:00,236.69,236.74,236.64,236.66,5321.0,222.1519,222.1988,222.1049,222.1237,5321.0
2017-07-19 13:50:00,236.7,236.79,236.58,236.58,4770.0,222.1613,222.2457,222.0486,222.0486,4770.0
2017-07-19 14:00:00,236.59,236.6,236.01,236.23,13699.0,222.058,222.0674,221.5136,221.7201,13699.0
2017-07-19 14:10:00,236.2,236.29,236.19,236.22,10867.0,221.692,221.7764,221.6826,221.7107,10867.0
2017-07-19 14:20:00,236.25,236.25,235.96,235.96,7905.0,221.7389,221.7389,221.4667,221.4667,7905.0
2017-07-19 14:30:00,236.07,236.07,235.73,235.83,7476.0,221.5699,221.5699,221.2508,221.3447,7476.0
2017-07-19 14:40:00,235.79,235.88,235.68,235.84,8138.0,221.3071,221.3916,221.2039,221.3541,8138.0
2017-07-19 14:50:00,235.86,235.92,235.73,235.73,11980.0,221.3728,221.4292,221.2508,221.2508,11980.0
2017-07-19 15:00:00,235.73,235.87,235.64,235.65,16761.0,221.2508,221.3822,221.1664,221.1757,16761.0
2017-07-19 15:10:00,235.74,235.82,235.61,235.75,11871.0,221.2602,221.3353,221.1382,221.2696,11871.0
2017-07-19 15:20:00,235.77,235.87,235.66,235.72,25774.0,221.2884,221.3822,221.1851,221.2414,25774.0
2017-07-19 15:30:00,235.72,235.84,235.64,235.72,30996.0,221.2414,221.3541,221.1664,221.2414,30996.0
2017-07-19 15:40:00,235.72,235.82,235.61,235.73,36662.0,221.2414,221.3353,221.1382,221.2508,36662.0
2017-07-19 15:50:00,235.77,236.29,235.6,236.07,99955.0,221.2884,221.7764,221.1288,221.5699,99955.0
2017-07-20 09:30:00,236.11,236.29,235.23,235.76,27747.0,221.6075,221.7764,220.7815,221.279,27747.0
2017-07-20 09:40:00,235.74,236.21,235.64,235.94,12087.0,221.2602,221.7013,221.1664,221.4479,12087.0
2017-07-20 09:50:00,235.92,236.02,235.47,235.88,19137.0,221.4292,221.523,221.0068,221.3916,19137.0
2017-07-20 10:00:00,235.92,236.05,235.41,235.74,18395.0,221.4292,221.5512,220.9505,221.2602,18395.0
2017-07-20 10:10:00,235.75,235.9,235.48,235.49,12264.0,221.2696,221.4104,221.0162,221.0256,12264.0
2017-07-20 10:20:00,235.56,235.78,235.52,235.63,9127.0,221.0913,221.2978,221.0537,221.157,9127.0
2017-07-20 10:30:00,235.63,235.63,235.03,235.03,9385.0,221.157,221.157,220.5938,220.5938,9385.0
2017-07-20 10:40:00,235.17,235.38,234.99,235.34,9015.0,220.7252,220.9223,220.5563,220.8848,9015.0
2017-07-20 10:50:00,235.31,235.37,234.94,234.96,18089.0,220.8566,220.9129,220.5094,220.5281,18089.0
2017-07-20 11:00:00,235.05,235.23,234.86,234.95,13701.0,220.6126,220.7815,220.4343,220.5187,13701.0
2017-07-20 11:10:00,235.1,235.34,235.0,235.07,11944.0,220.6595,220.8848,220.5657,220.6314,11944.0
2017-07-20 11:20:00,235.05,235.19,234.86,234.92,16339.0,220.6126,220.744,220.4343,220.4906,16339.0
2017-07-20 11:30:00,234.88,235.04,234.84,234.98,10306.0,220.453,220.6032,220.4155,220.5469,10306.0
2017-07-20 11:40:00,234.95,235.25,234.95,235.14,11828.0,220.5187,220.8003,220.5187,220.6971,11828.0
2017-07-20 11:50:00,235.19,235.3,235.0,235.11,13780.0,220.744,220.8472,220.5657,220.6689,13780.0
2017-07-20 12:00:00,235.14,235.26,235.0,235.21,12923.0,220.6971,220.8097,220.5657,220.7628,12923.0
2017-07-20 12:10:00,235.29,235.47,235.23,235.3,21170.0,220.8379,221.0068,220.7815,220.8472,21170.0
2017-07-20 12:20:00,235.38,235.53,235.17,235.31,9370.0,220.9223,221.0631,220.7252,220.8566,9370.0
2017-07-20 12:30:00,235.44,235.48,235.09,235.41,30246.0,220.9786,221.0162,220.6501,220.9505,30246.0
2017-07-20 12:40:00,235.32,235.81,235.21,235.79,31349.0,220.866,221.3259,220.7628,221.3071,31349.0
2017-07-20 12:50:00,235.8,237.02,235.67,236.93,15550.0,221.3165,222.4616,221.1945,222.3771,15550.0
2017-07-20 13:00:00,237.0,237.09,236.4,236.52,29622.0,222.4428,222.5273,221.8797,221.9923,29622.0
2017-07-20 13:10:00,236.53,236.71,236.44,236.44,11801.0,222.0017,222.1706,221.9172,221.9172,11801.0
2017-07-20 13:20:00,236.56,236.65,236.33,236.43,27761.0,222.0298,222.1143,221.814,221.9078,27761.0
2017-07-20 13:30:00,236.44,236.61,236.31,236.31,15873.0,221.9172,222.0768,221.7952,221.7952,15873.0
2017-07-20 13:40:00,236.37,236.55,236.19,236.21,17301.0,221.8515,222.0205,221.6826,221.7013,17301.0
2017-07-20 13:50:00,236.22,236.42,235.99,236.28,23085.0,221.7107,221.8984,221.4949,221.767,23085.0
2017-07-20 14:00:00,236.21,236.39,235.95,236.32,26921.0,221.7013,221.8703,221.4573,221.8046,26921.0
2017-07-20 14:10:00,236.18,236.36,236.11,236.12,36009.0,221.6732,221.8421,221.6075,221.6169,36009.0
2017-07-20 14:20:00,236.12,236.17,235.84,235.98,22395.0,221.6169,221.6638,221.3541,221.4855,22395.0
2017-07-20 14:30:00,236.03,236.07,235.93,235.93,12390.0,221.5324,221.5699,221.4385,221.4385,12390.0
2017-07-20 14:40:00,235.95,236.05,235.93,235.93,7794.0,221.4573,221.5512,221.4385,221.4385,7794.0
2017-07-20 14:50:00,235.91,236.04,235.88,236.0,8600.0,221.4198,221.5418,221.3916,221.5042,8600.0
2017-07-20 15:00:00,236.01,236.03,235.95,235.96,16581.0,221.5136,221.5324,221.4573,221.4667,16581.0
2017-07-20 15:10:00,235.97,236.03,235.87,235.92,12456.0,221.4761,221.5324,221.3822,221.4292,12456.0
2017-07-20 15:20:00,235.92,236.0,235.88,235.95,22408.0,221.4292,221.5042,221.3916,221.4573,22408.0
2017-07-20 15:30:00,235.97,235.97,235.82,235.95,19748.0,221.4761,221.4761,221.3353,221.4573,19748.0
2017-07-20 15:40:00,235.94,235.97,235.84,235.93,36962.0,221.4479,221.4761,221.3541,221.4385,36962.0
2017-07-20 15:50:00,235.93,235.95,235.81,235.88,46346.0,221.4385,221.4573,221.3259,221.3916,46346.0
2017-07-21 09:30:00,235.44,235.65,234.71,235.0,54402.0,220.9786,221.1757,220.2935,220.5657,54402.0
2017-07-21 09:40:00,235.0,235.09,234.7,235.01,11750.0,220.5657,220.6501,220.2841,220.5751,11750.0
2017-07-21 09:50:00,235.01,235.21,234.89,235.01,21532.0,220.5751,220.7628,220.4624,220.5751,21532.0
2017-07-21 10:00:00,235.05,235.56,234.91,235.4,93347.0,220.6126,221.0913,220.4812,220.9411,93347.0
2017-07-21 10:10:00,235.36,235.91,235.32,235.83,11610.0,220.9036,221.4198,220.866,221.3447,11610.0
2017-07-21 10:20:00,235.82,236.21,235.41,235.41,14800.0,221.3353,221.7013,220.9505,220.9505,14800.0
2017-07-21 10:30:00,235.47,235.67,235.38,235.54,5914.0,221.0068,221.1945,220.9223,221.0725,5914.0
2017-07-21 10:40:00,235.4,235.85,235.4,235.6,5900.0,220.9411,221.3635,220.9411,221.1288,5900.0
2017-07-21 10:50:00,235.61,235.61,235.11,235.25,10667.0,221.1382,221.1382,220.6689,220.8003,10667.0
2017-07-21 11:00:00,235.36,235.65,235.36,235.43,5700.0,220.9036,221.1757,220.9036,220.9693,5700.0
2017-07-21 11:10:00,235.46,235.74,235.29,235.69,7715.0,220.9974,221.2602,220.8379,221.2133,7715.0
2017-07-21 11:20:00,235.59,235.69,235.3,235.42,5500.0,221.1194,221.2133,220.8472,220.9599,5500.0
2017-07-21 11:30:00,235.42,235.68,235.29,235.68,4686.0,220.9599,221.2039,220.8379,221.2039,4686.0
2017-07-21 11:40:00,235.68,235.91,235.57,235.86,9631.0,221.2039,221.4198,221.1007,221.3728,9631.0
2017-07-21 11:50:00,235.8,236.03,235.72,235.76,11670.0,221.3165,221.5324,221.2414,221.279,11670.0
2017-07-21 12:00:00,235.99,236.07,235.78,235.78,4423.0,221.4949,221.5699,221.2978,221.2978,4423.0
2017-07-21 12:10:00,235.78,236.04,235.61,235.91,7121.0,221.2978,221.5418,221.1382,221.4198,7121.0
2017-07-21 12:20:00,235.99,236.14,235.75,235.84,5422.0,221.4949,221.6356,221.2696,221.3541,5422.0
2017-07-21 12:30:00,235.94,236.12,235.54,236.12,20512.0,221.4479,221.6169,221.0725,221.6169,20512.0
2017-07-21 12:40:00,236.1,236.37,236.1,236.21,5000.0,221.5981,221.8515,221.5981,221.7013,5000.0
2017-07-21 12:50:00,236.27,236.28,236.13,236.21,5265.0,221.7577,221.767,221.6263,221.7013,5265.0
2017-07-21 13:00:00,236.25,236.5,236.25,236.5,5294.0,221.7389,221.9735,221.7389,221.9735,5294.0
2017-07-21 13:10:00,236.39,236.52,235.84,235.96,20003.0,221.8703,221.9923,221.3541,221.4667,20003.0
2017-07-21 13:20:00,236.0,236.35,235.98,236.14,22308.0,221.5042,221.8327,221.4855,221.6356,22308.0
2017-07-21 13:30:00,236.22,236.22,235.97,236.0,4441.0,221.7107,221.7107,221.4761,221.5042,4441.0
2017-07-21 13:40:00,236.12,236.16,236.06,236.1,6688.0,221.6169,221.6544,221.5606,221.5981,6688.0
2017-07-21 13:50:00,236.22,236.37,236.18,236.22,14497.0,221.7107,221.8515,221.6732,221.7107,14497.0
2017-07-21 14:00:00,236.3,236.33,236.05,236.11,11881.0,221.7858,221.814,221.5512,221.6075,11881.0
2017-07-21 14:10:00,236.06,236.34,235.87,235.98,6239.0,221.5606,221.8234,221.3822,221.4855,6239.0
2017-07-21 14:20:00,236.04,236.1,235.62,235.68,8423.0,221.5418,221.5981,221.1476,221.2039,8423.0
2017-07-21 14:30:00,235.79,235.89,235.62,235.82,7059.0,221.3071,221.401,221.1476,221.3353,7059.0
2017-07-21 14:40:00,235.72,235.85,235.72,235.85,2849.0,221.2414,221.3635,221.2414,221.3635,2849.0
2017-07-21 14:50:00,235.85,235.85,235.52,235.76,6646.0,221.3635,221.3635,221.0537,221.279,6646.0
2017-07-21 15:00:00,235.77,235.88,235.56,235.64,11878.0,221.2884,221.3916,221.0913,221.1664,11878.0
2017-07-21 15:10:00,235.63,235.65,235.06,235.18,17489.0,221.157,221.1757,220.622,220.7346,17489.0
2017-07-21 15:20:00,235.19,235.58,235.0,235.0,15962.0,220.744,221.11,220.5657,220.5657,15962.0
2017-07-21 15:30:00,235.03,235.36,234.93,235.33,29309.0,220.5938,220.9036,220.5,220.8754,29309.0
2017-07-21 15:40:00,235.39,235.62,235.35,235.35,36847.0,220.9317,221.1476,220.8942,220.8942,36847.0
2017-07-21 15:50:00,235.34,235.98,235.31,235.91,63986.0,220.8848,221.4855,220.8566,221.4198,63986.0
2017-07-24 09:30:00,235.85,235.85,234.69,234.95,17911.0,221.3635,221.3635,220.2747,220.5187,17911.0
2017-07-24 09:40:00,235.0,235.08,234.72,234.83,10999.0,220.5657,220.6408,220.3029,220.4061,10999.0
2017-07-24 09:50:00,234.89,235.07,234.77,234.83,151271.0,220.4624,220.6314,220.3498,220.4061,151271.0
2017-07-24 10:00:00,234.91,235.21,234.9,235.01,18791.0,220.4812,220.7628,220.4718,220.5751,18791.0
2017-07-24 10:10:00,234.99,235.11,234.89,235.03,9658.0,220.5563,220.6689,220.4624,220.5938,9658.0
2017-07-24 10:20:00,235.08,235.11,234.92,235.0,10065.0,220.6408,220.6689,220.4906,220.5657,10065.0
2017-07-24 10:30:00,235.03,235.03,234.77,234.89,7389.0,220.5938,220.5938,220.3498,220.4624,7389.0
2017-07-24 10:40:00,234.9,235.21,234.8,234.8,9305.0,220.4718,220.7628,220.378,220.378,9305.0
2017-07-24 10:50:00,234.91,235.04,234.86,235.01,12153.0,220.4812,220.6032,220.4343,220.5751,12153.0
2017-07-24 11:00:00,235.01,235.07,234.94,235.01,14400.0,220.5751,220.6314,220.5094,220.5751,14400.0
2017-07-24 11:10:00,234.98,235.21,234.89,235.1,22998.0,220.5469,220.7628,220.4624,220.6595,22998.0
2017-07-24 11:20:00,235.09,235.12,234.93,234.97,21100.0,220.6501,220.6783,220.5,220.5375,21100.0
2017-07-24 11:30:00,234.97,235.01,234.94,234.98,9809.0,220.5375,220.5751,220.5094,220.5469,9809.0
2017-07-24 11:40:00,234.98,235.12,234.88,235.12,18000.0,220.5469,220.6783,220.453,220.6783,18000.0
2017-07-24 11:50:00,235.12,235.13,234.97,235.0,28634.0,220.6783,220.6877,220.5375,220.5657,28634.0
2017-07-24 12:00:00,234.99,234.99,234.2,234.45,15051.0,220.5563,220.5563,219.8148,220.0495,15051.0
2017-07-24 12:10:00,234.35,234.69,234.31,234.4,28499.0,219.9556,220.2747,219.9181,220.0025,28499.0
2017-07-24 12:20:00,234.39,234.58,234.37,234.5,15523.0,219.9931,220.1715,219.9744,220.0964,15523.0
2017-07-24 12:30:00,234.53,234.67,234.39,234.51,22843.0,220.1245,220.2559,219.9931,220.1058,22843.0
2017-07-24 12:40:00,234.46,234.57,234.42,234.47,12327.0,220.0588,220.1621,220.0213,220.0682,12327.0
2017-07-24 12:50:00,234.48,235.04,234.48,234.95,19762.0,220.0776,220.6032,220.0776,220.5187,19762.0
2017-07-24 13:00:00,234.99,235.0,234.86,234.9,7458.0,220.5563,220.5657,220.4343,220.4718,7458.0
2017-07-24 13:10:00,234.86,234.94,234.81,234.86,5826.0,220.4343,220.5094,220.3873,220.4343,5826.0
2017-07-24 13:20:00,234.83,234.9,234.82,234.84,6254.0,220.4061,220.4718,220.3967,220.4155,6254.0
2017-07-24 13:30:00,234.84,234.95,234.8,234.87,8282.0,220.4155,220.5187,220.378,220.4437,8282.0
2017-07-24 13:40:00,234.94,235.05,234.88,234.98,19547.0,220.5094,220.6126,220.453,220.5469,19547.0
2017-07-24 13:50:00,235.0,235.12,234.96,235.06,41729.0,220.5657,220.6783,220.5281,220.622,41729.0
2017-07-24 14:00:00,235.07,236.09,235.06,235.62,70794.0,220.6314,221.5887,220.622,221.1476,70794.0
2017-07-24 14:10:00,235.58,235.63,235.16,235.34,17165.0,221.11,221.157,220.7158,220.8848,17165.0
2017-07-24 14:20:00,235.43,235.89,235.21,235.76,40398.0,220.9693,221.401,220.7628,221.279,40398.0
2017-07-24 14:30:00,235.87,236.06,235.87,236.06,15869.0,221.3822,221.5606,221.3822,221.5606,15869.0
2017-07-24 14:40:00,235.99,236.03,235.91,235.98,7941.0,221.4949,221.5324,221.4198,221.4855,7941.0
2017-07-24 14:50:00,236.01,236.01,235.6,235.77,16468.0,221.5136,221.5136,221.1288,221.2884,16468.0
2017-07-24 15:00:00,235.81,235.94,235.66,235.76,15592.0,221.3259,221.4479,221.1851,221.279,15592.0
2017-07-24 15:10:00,235.75,235.88,235.69,235.83,20363.0,221.2696,221.3916,221.2133,221.3447,20363.0
2017-07-24 15:20:00,235.8,235.98,235.79,235.91,14016.0,221.3165,221.4855,221.3071,221.4198,14016.0
2017-07-24 15:30:00,235.91,235.99,235.85,235.95,21663.0,221.4198,221.4949,221.3635,221.4573,21663.0
2017-07-24 15:40:00,235.96,235.97,235.68,235.72,39089.0,221.4667,221.4761,221.2039,221.2414,39089.0
2017-07-24 15:50:00,235.76,235.76,235.09,235.52,70452.0,221.279,221.279,220.6501,221.0537,70452.0
2017-07-25 09:30:00,236.26,236.91,235.67,236.2,15509.0,221.7483,222.3584,221.1945,221.692,15509.0
2017-07-25 09:40:00,236.34,236.57,235.54,235.91,19485.0,221.8234,222.0392,221.0725,221.4198,19485.0
2017-07-25 09:50:00,235.91,236.01,235.48,235.85,23712.0,221.4198,221.5136,221.0162,221.3635,23712.0
2017-07-25 10:00:00,235.74,235.87,235.35,235.68,11757.0,221.2602,221.3822,220.8942,221.2039,11757.0
2017-07-25 10:10:00,235.83,235.83,235.4,235.41,12214.0,221.3447,221.3447,220.9411,220.9505,12214.0
2017-07-25 10:20:00,235.3,235.98,235.28,235.93,43298.0,220.8472,221.4855,220.8285,221.4385,43298.0
2017-07-25 10:30:00,235.78,235.96,235.63,235.63,14396.0,221.2978,221.4667,221.157,221.157,14396.0
2017-07-25 10:40:00,235.68,235.82,235.58,235.62,9701.0,221.2039,221.3353,221.11,221.1476,9701.0
2017-07-25 10:50:00,235.7,235.82,235.58,235.76,11219.0,221.2227,221.3353,221.11,221.279,11219.0
2017-07-25 11:00:00,235.71,235.83,235.64,235.74,9182.0,221.2321,221.3447,221.1664,221.2602,9182.0
2017-07-25 11:10:00,235.74,235.74,234.98,235.24,11147.0,221.2602,221.2602,220.5469,220.7909,11147.0
2017-07-25 11:20:00,235.25,235.25,234.83,234.87,9060.0,220.8003,220.8003,220.4061,220.4437,9060.0
2017-07-25 11:30:00,234.84,234.85,234.45,234.47,6071.0,220.4155,220.4249,220.0495,220.0682,6071.0
2017-07-25 11:40:00,234.4,234.55,234.34,234.53,7580.0,220.0025,220.1433,219.9462,220.1245,7580.0
2017-07-25 11:50:00,234.57,234.81,234.54,234.81,4719.0,220.1621,220.3873,220.1339,220.3873,4719.0
2017-07-25 12:00:00,234.85,235.11,234.83,234.86,8039.0,220.4249,220.6689,220.4061,220.4343,8039.0
2017-07-25 12:10:00,234.86,235.02,234.79,235.0,15002.0,220.4343,220.5844,220.3686,220.5657,15002.0
2017-07-25 12:20:00,235.01,235.12,234.9,235.0,18004.0,220.5751,220.6783,220.4718,220.5657,18004.0
2017-07-25 12:30:00,235.05,235.1,234.88,234.95,14189.0,220.6126,220.6595,220.453,220.5187,14189.0
2017-07-25 12:40:00,234.95,235.02,234.84,234.96,4100.0,220.5187,220.5844,220.4155,220.5281,4100.0
2017-07-25 12:50:00,234.97,235.03,234.88,234.95,8417.0,220.5375,220.5938,220.453,220.5187,8417.0
2017-07-25 13:00:00,234.95,235.04,234.93,234.97,11115.0,220.5187,220.6032,220.5,220.5375,11115.0
2017-07-25 13:10:00,235.01,235.03,234.88,234.97,7236.0,220.5751,220.5938,220.453,220.5375,7236.0
2017-07-25 13:20:00,234.95,235.55,234.9,235.48,34050.0,220.5187,221.0819,220.4718,221.0162,34050.0
2017-07-25 13:30:00,235.46,235.65,235.45,235.49,15750.0,220.9974,221.1757,220.988,221.0256,15750.0
2017-07-25 13:40:00,235.49,235.52,235.18,235.42,11941.0,221.0256,221.0537,220.7346,220.9599,11941.0
2017-07-25 13:50:00,235.43,235.55,235.33,235.38,5996.0,220.9693,221.0819,220.8754,220.9223,5996.0
2017-07-25 14:00:00,235.44,235.59,235.33,235.4,11701.0,220.9786,221.1194,220.8754,220.9411,11701.0
2017-07-25 14:10:00,235.46,235.66,235.39,235.4,41323.0,220.9974,221.1851,220.9317,220.9411,41323.0
2017-07-25 14:20:00,235.36,235.58,235.36,235.54,13988.0,220.9036,221.11,220.9036,221.0725,13988.0
2017-07-25 14:30:00,235.51,235.57,235.38,235.51,7318.0,221.0443,221.1007,220.9223,221.0443,7318.0
2017-07-25 14:40:00,235.5,235.55,235.39,235.43,15113.0,221.035,221.0819,220.9317,220.9693,15113.0
2017-07-25 14:50:00,235.43,235.53,235.41,235.5,13430.0,220.9693,221.0631,220.9505,221.035,13430.0
2017-07-25 15:00:00,235.47,235.5,235.18,235.24,7567.0,221.0068,221.035,220.7346,220.7909,7567.0
2017-07-25 15:10:00,235.41,235.44,235.17,235.18,7878.0,220.9505,220.9786,220.7252,220.7346,7878.0
2017-07-25 15:20:00,235.24,235.3,235.01,235.14,10945.0,220.7909,220.8472,220.5751,220.6971,10945.0
2017-07-25 15:30:00,235.15,235.53,235.15,235.47,24688.0,220.7065,221.0631,220.7065,221.0068,24688.0
2017-07-25 15:40:00,235.5,235.59,235.28,235.43,38520.0,221.035,221.1194,220.8285,220.9693,38520.0
2017-07-25 15:50:00,235.4,235.43,234.54,234.91,75896.0,220.9411,220.9693,220.1339,220.4812,75896.0
2017-07-26 09:30:00,235.44,235.58,234.51,235.47,9682.0,220.9786,221.11,220.1058,221.0068,9682.0
2017-07-26 09:40:00,235.46,235.48,234.82,234.93,25444.0,220.9974,221.0162,220.3967,220.5,25444.0
2017-07-26 09:50:00,234.93,235.17,233.7,234.61,26961.0,220.5,220.7252,219.3455,220.1996,26961.0
2017-07-26 10:00:00,234.65,234.96,234.5,234.77,14959.0,220.2372,220.5281,220.0964,220.3498,14959.0
2017-07-26 10:10:00,234.77,234.98,234.66,234.7,14335.0,220.3498,220.5469,220.2466,220.2841,14335.0
2017-07-26 10:20:00,234.7,234.86,234.38,234.5,15029.0,220.2841,220.4343,219.9838,220.0964,15029.0
2017-07-26 10:30:00,234.62,234.74,234.26,234.45,14619.0,220.209,220.3216,219.8711,220.0495,14619.0
2017-07-26 10:40:00,234.45,234.61,234.33,234.45,18412.0,220.0495,220.1996,219.9368,220.0495,18412.0
2017-07-26 10:50:00,234.46,234.6,234.18,234.18,18667.0,220.0588,220.1902,219.796,219.796,18667.0
2017-07-26 11:00:00,234.29,234.55,234.25,234.32,12717.0,219.8993,220.1433,219.8617,219.9274,12717.0
2017-07-26 11:10:00,234.32,234.53,234.22,234.46,11355.0,219.9274,220.1245,219.8336,220.0588,11355.0
2017-07-26 11:20:00,234.5,234.62,234.39,234.5,15419.0,220.0964,220.209,219.9931,220.0964,15419.0
2017-07-26 11:30:00,234.43,234.63,234.4,234.47,33552.0,220.0307,220.2184,220.0025,220.0682,33552.0
2017-07-26 11:40:00,234.52,234.56,234.43,234.5,24552.0,220.1152,220.1527,220.0307,220.0964,24552.0
2017-07-26 11:50:00,234.5,234.55,234.42,234.5,12169.0,220.0964,220.1433,220.0213,220.0964,12169.0
2017-07-26 12:00:00,234.52,234.6,234.44,234.47,25268.0,220.1152,220.1902,220.0401,220.0682,25268.0
2017-07-26 12:10:00,234.49,234.51,234.32,234.5,10030.0,220.087,220.1058,219.9274,220.0964,10030.0
2017-07-26 12:20:00,234.51,234.54,234.44,234.47,14705.0,220.1058,220.1339,220.0401,220.0682,14705.0
2017-07-26 12:30:00,234.46,234.54,234.42,234.5,8952.0,220.0588,220.1339,220.0213,220.0964,8952.0
2017-07-26 12:40:00,234.49,234.52,234.42,234.46,10362.0,220.087,220.1152,220.0213,220.0588,10362.0
2017-07-26 12:50:00,234.47,234.56,234.34,234.47,21585.0,220.0682,220.1527,219.9462,220.0682,21585.0
2017-07-26 13:00:00,234.47,234.54,234.41,234.52,26867.0,220.0682,220.1339,220.0119,220.1152,26867.0
2017-07-26 13:10:00,234.52,234.56,234.37,234.45,16152.0,220.1152,220.1527,219.9744,220.0495,16152.0
2017-07-26 13:20:00,234.47,234.47,234.37,234.37,3872.0,220.0682,220.0682,219.9744,219.9744,3872.0
2017-07-26 13:30:00,234.39,234.52,234.37,234.43,8704.0,219.9931,220.1152,219.9744,220.0307,8704.0
2017-07-26 13:40:00,234.45,234.52,234.42,234.49,9998.0,220.0495,220.1152,220.0213,220.087,9998.0
2017-07-26 13:50:00,234.5,234.52,234.43,234.5,13261.0,220.0964,220.1152,220.0307,220.0964,13261.0
2017-07-26 14:00:00,234.48,234.57,234.24,234.42,15354.0,220.0776,220.1621,219.8524,220.0213,15354.0
2017-07-26 14:10:00,234.4,234.52,234.39,234.46,15542.0,220.0025,220.1152,219.9931,220.0588,15542.0
2017-07-26 14:20:00,234.44,234.54,234.4,234.5,14706.0,220.0401,220.1339,220.0025,220.0964,14706.0
2017-07-26 14:30:00,234.47,234.54,234.34,234.36,17590.0,220.0682,220.1339,219.9462,219.965,17590.0
2017-07-26 14:40:00,234.35,234.35,234.13,234.19,10017.0,219.9556,219.9556,219.7491,219.8054,10017.0
2017-07-26 14:50:00,234.22,234.25,233.96,234.01,9007.0,219.8336,219.8617,219.5895,219.6365,9007.0
2017-07-26 15:00:00,234.0,234.06,233.88,233.94,17285.0,219.6271,219.6834,219.5145,219.5708,17285.0
2017-07-26 15:10:00,233.94,234.0,233.71,233.96,18643.0,219.5708,219.6271,219.3549,219.5895,18643.0
2017-07-26 15:20:00,233.98,234.07,233.84,233.86,21146.0,219.6083,219.6928,219.4769,219.4957,21146.0
2017-07-26 15:30:00,233.86,233.91,233.75,233.81,23674.0,219.4957,219.5426,219.3924,219.4488,23674.0
2017-07-26 15:40:00,233.84,233.92,233.65,233.8,33028.0,219.4769,219.552,219.2986,219.4394,33028.0
2017-07-26 15:50:00,233.79,233.88,233.49,233.51,59156.0,219.43,219.5145,219.1484,219.1672,59156.0
2017-07-27 09:30:00,233.22,234.58,232.17,233.01,12044.0,218.895,220.1715,217.9095,218.6979,12044.0
2017-07-27 09:40:00,233.04,233.48,231.95,233.0,11764.0,218.7261,219.139,217.703,218.6885,11764.0
2017-07-27 09:50:00,232.9,233.45,232.73,233.1,17904.0,218.5947,219.1109,218.4351,218.7824,17904.0
2017-07-27 10:00:00,233.26,233.29,232.72,233.01,15771.0,218.9325,218.9607,218.4257,218.6979,15771.0
2017-07-27 10:10:00,233.0,233.13,232.04,232.78,22649.0,218.6885,218.8105,217.7875,218.482,22649.0
2017-07-27 10:20:00,232.86,233.3,232.81,233.21,13944.0,218.5571,218.9701,218.5102,218.8856,13944.0
2017-07-27 10:30:00,233.28,233.44,232.9,233.33,14327.0,218.9513,219.1015,218.5947,218.9982,14327.0
2017-07-27 10:40:00,233.43,233.46,232.82,232.95,8829.0,219.0921,219.1203,218.5196,218.6416,8829.0
2017-07-27 10:50:00,232.96,233.21,232.72,232.93,16406.0,218.651,218.8856,218.4257,218.6228,16406.0
2017-07-27 11:00:00,233.02,233.13,232.69,232.69,13382.0,218.7073,218.8105,218.3976,218.3976,13382.0
2017-07-27 11:10:00,232.82,232.96,232.74,232.92,6463.0,218.5196,218.651,218.4445,218.6134,6463.0
2017-07-27 11:20:00,232.95,233.1,232.81,232.85,13400.0,218.6416,218.7824,218.5102,218.5477,13400.0
2017-07-27 11:30:00,232.86,233.16,232.86,232.99,16056.0,218.5571,218.8387,218.5571,218.6791,16056.0
2017-07-27 11:40:00,232.99,233.13,232.95,233.02,11898.0,218.6791,218.8105,218.6416,218.7073,11898.0
2017-07-27 11:50:00,233.02,233.18,232.95,233.11,29656.0,218.7073,218.8575,218.6416,218.7918,29656.0
2017-07-27 12:00:00,233.02,233.07,232.86,232.88,11302.0,218.7073,218.7542,218.5571,218.5759,11302.0
2017-07-27 12:10:00,232.87,232.94,232.76,232.76,7566.0,218.5665,218.6322,218.4633,218.4633,7566.0
2017-07-27 12:20:00,232.69,232.69,232.44,232.61,4449.0,218.3976,218.3976,218.1629,218.3225,4449.0
2017-07-27 12:30:00,232.63,232.69,232.35,232.44,11985.0,218.3412,218.3976,218.0784,218.1629,11985.0
2017-07-27 12:40:00,232.37,232.47,232.24,232.34,7545.0,218.0972,218.1911,217.9752,218.0691,7545.0
2017-07-27 12:50:00,232.3,232.4,232.0,232.17,7647.0,218.0315,218.1254,217.7499,217.9095,7647.0
2017-07-27 13:00:00,232.09,232.12,231.72,231.81,7904.0,217.8344,217.8626,217.4871,217.5716,7904.0
2017-07-27 13:10:00,231.73,231.83,231.69,231.74,6022.0,217.4965,217.5904,217.459,217.5059,6022.0
2017-07-27 13:20:00,231.77,231.87,231.4,231.4,9155.0,217.5341,217.6279,217.1868,217.1868,9155.0
2017-07-27 13:30:00,231.42,231.5,231.09,231.22,6700.0,217.2056,217.2806,216.8958,217.0178,6700.0
2017-07-27 13:40:00,231.23,231.61,231.19,231.51,15299.0,217.0272,217.3839,216.9897,217.29,15299.0
2017-07-27 13:50:00,231.51,231.87,231.51,231.79,8349.0,217.29,217.6279,217.29,217.5528,8349.0
2017-07-27 14:00:00,231.79,232.4,231.73,232.28,11425.0,217.5528,218.1254,217.4965,218.0127,11425.0
2017-07-27 14:10:00,232.22,232.46,232.01,232.45,14757.0,217.9564,218.1817,217.7593,218.1723,14757.0
2017-07-27 14:20:00,232.48,232.53,232.25,232.45,14506.0,218.2005,218.2474,217.9846,218.1723,14506.0
2017-07-27 14:30:00,232.45,232.45,232.21,232.23,12995.0,218.1723,218.1723,217.947,217.9658,12995.0
2017-07-27 14:40:00,232.16,232.17,231.95,232.1,6401.0,217.9001,217.9095,217.703,217.8438,6401.0
2017-07-27 14:50:00,232.1,232.16,231.81,231.97,11931.0,217.8438,217.9001,217.5716,217.7218,11931.0
2017-07-27 15:00:00,231.96,232.12,231.78,231.84,17533.0,217.7124,217.8626,217.5435,217.5998,17533.0
2017-07-27 15:10:00,231.88,232.07,231.8,231.91,14763.0,217.6373,217.8156,217.5622,217.6655,14763.0
2017-07-27 15:20:00,231.9,232.12,231.86,231.91,23800.0,217.6561,217.8626,217.6185,217.6655,23800.0
2017-07-27 15:30:00,231.96,232.61,231.89,232.59,19640.0,217.7124,218.3225,217.6467,218.3037,19640.0
2017-07-27 15:40:00,232.59,232.78,232.43,232.57,25110.0,218.3037,218.482,218.1535,218.2849,25110.0
2017-07-27 15:50:00,232.57,232.72,232.2,232.52,72923.0,218.2849,218.4257,217.9377,218.238,72923.0
2017-07-28 09:30:00,232.97,233.33,231.98,232.07,17226.0,218.6604,218.9982,217.7312,217.8156,17226.0
2017-07-28 09:40:00,232.43,233.06,232.01,232.47,32210.0,218.1535,218.7448,217.7593,218.1911,32210.0
2017-07-28 09:50:00,232.51,232.52,231.64,232.18,25645.0,218.2286,218.238,217.412,217.9189,25645.0
2017-07-28 10:00:00,232.15,232.38,231.9,232.25,30615.0,217.8907,218.1066,217.6561,217.9846,30615.0
2017-07-28 10:10:00,232.21,232.22,231.93,232.11,33536.0,217.947,217.9564,217.6842,217.8532,33536.0
2017-07-28 10:20:00,232.05,232.12,231.7,231.9,17225.0,217.7969,217.8626,217.4684,217.6561,17225.0
2017-07-28 10:30:00,231.95,232.05,231.69,232.03,54193.0,217.703,217.7969,217.459,217.7781,54193.0
2017-07-28 10:40:00,232.03,232.16,231.74,231.84,53916.0,217.7781,217.9001,217.5059,217.5998,53916.0
2017-07-28 10:50:00,231.82,232.13,231.54,231.8,51309.0,217.581,217.872,217.3182,217.5622,51309.0
2017-07-28 11:00:00,231.8,232.61,231.79,232.61,67400.0,217.5622,218.3225,217.5528,218.3225,67400.0
2017-07-28 11:10:00,232.56,233.75,232.56,233.31,48610.0,218.2755,219.3924,218.2755,218.9795,48610.0
2017-07-28 11:20:00,233.34,233.34,232.83,232.83,24107.0,219.0076,219.0076,218.529,218.529,24107.0
2017-07-28 11:30:00,232.94,234.38,232.89,234.2,30388.0,218.6322,219.9838,218.5853,219.8148,30388.0
2017-07-28 11:40:00,234.14,236.63,234.13,236.4,57281.0,219.7585,222.0956,219.7491,221.8797,57281.0
2017-07-28 11:50:00,236.31,236.31,234.71,235.1,37061.0,221.7952,221.7952,220.2935,220.6595,37061.0
2017-07-28 12:00:00,235.0,235.29,234.56,234.6,33697.0,220.5657,220.8379,220.1527,220.1902,33697.0
2017-07-28 12:10:00,234.63,234.72,234.26,234.54,32119.0,220.2184,220.3029,219.8711,220.1339,32119.0
2017-07-28 12:20:00,234.52,234.61,234.21,234.24,10292.0,220.1152,220.1996,219.8242,219.8524,10292.0
2017-07-28 12:30:00,234.16,234.51,234.15,234.23,21963.0,219.7773,220.1058,219.7679,219.843,21963.0
2017-07-28 12:40:00,234.27,234.86,234.04,234.16,34235.0,219.8805,220.4343,219.6646,219.7773,34235.0
2017-07-28 12:50:00,234.1,234.2,234.01,234.13,26239.0,219.7209,219.8148,219.6365,219.7491,26239.0
2017-07-28 13:00:00,234.14,234.17,233.82,234.02,12974.0,219.7585,219.7866,219.4581,219.6459,12974.0
2017-07-28 13:10:00,233.99,234.24,233.95,234.05,12600.0,219.6177,219.8524,219.5802,219.674,12600.0
2017-07-28 13:20:00,234.05,234.13,233.92,234.04,12698.0,219.674,219.7491,219.552,219.6646,12698.0
2017-07-28 13:30:00,234.0,234.19,233.95,234.1,4236.0,219.6271,219.8054,219.5802,219.7209,4236.0
2017-07-28 13:40:00,234.06,234.08,233.92,234.02,8807.0,219.6834,219.7022,219.552,219.6459,8807.0
2017-07-28 13:50:00,234.04,234.16,233.91,233.94,32205.0,219.6646,219.7773,219.5426,219.5708,32205.0
2017-07-28 14:00:00,233.9,234.09,233.9,233.94,8219.0,219.5332,219.7116,219.5332,219.5708,8219.0
2017-07-28 14:10:00,233.98,234.07,233.88,233.9,9129.0,219.6083,219.6928,219.5145,219.5332,9129.0
2017-07-28 14:20:00,233.92,234.09,233.86,233.92,11043.0,219.552,219.7116,219.4957,219.552,11043.0
2017-07-28 14:30:00,233.98,234.05,233.76,233.81,16362.0,219.6083,219.674,219.4018,219.4488,16362.0
2017-07-28 14:40:00,233.89,233.99,233.82,233.82,8625.0,219.5238,219.6177,219.4581,219.4581,8625.0
2017-07-28 14:50:00,233.81,233.95,233.52,233.82,12923.0,219.4488,219.5802,219.1766,219.4581,12923.0
2017-07-28 15:00:00,233.91,234.03,233.69,233.8,16204.0,219.5426,219.6552,219.3361,219.4394,16204.0
2017-07-28 15:10:00,233.84,233.84,233.58,233.66,19491.0,219.4769,219.4769,219.2329,219.308,19491.0
2017-07-28 15:20:00,233.68,233.77,233.51,233.67,67133.0,219.3267,219.4112,219.1672,219.3174,67133.0
2017-07-28 15:30:00,233.65,234.06,233.62,233.91,38440.0,219.2986,219.6834,219.2704,219.5426,38440.0
2017-07-28 15:40:00,233.93,233.99,233.55,233.73,34954.0,219.5614,219.6177,219.2047,219.3737,34954.0
2017-07-28 15:50:00,233.72,233.74,233.08,233.16,121404.0,219.3643,219.3831,218.7636,218.8387,121404.0
2017-07-31 09:30:00,233.69,233.69,232.59,233.56,16755.0,219.3361,219.3361,218.3037,219.2141,16755.0
2017-07-31 09:40:00,233.6,233.71,233.22,233.23,21676.0,219.2517,219.3549,218.895,218.9044,21676.0
2017-07-31 09:50:00,233.19,233.36,232.8,232.89,18000.0,218.8668,219.0264,218.5008,218.5853,18000.0
2017-07-31 10:00:00,232.67,232.67,231.94,232.01,13698.0,218.3788,218.3788,217.6936,217.7593,13698.0
2017-07-31 10:10:00,232.03,232.45,232.03,232.17,35713.0,217.7781,218.1723,217.7781,217.9095,35713.0
2017-07-31 10:20:00,232.2,232.26,232.09,232.11,20044.0,217.9377,217.994,217.8344,217.8532,20044.0
2017-07-31 10:30:00,232.11,232.13,231.66,231.73,6560.0,217.8532,217.872,217.4308,217.4965,6560.0
2017-07-31 10:40:00,231.74,231.92,231.65,231.84,8257.0,217.5059,217.6749,217.4214,217.5998,8257.0
2017-07-31 10:50:00,231.75,231.75,231.25,231.38,22708.0,217.5153,217.5153,217.046,217.168,22708.0
2017-07-31 11:00:00,231.37,231.41,230.87,231.07,9466.0,217.1586,217.1962,216.6893,216.8771,9466.0
2017-07-31 11:10:00,231.1,231.46,231.09,231.31,11045.0,216.9052,217.2431,216.8958,217.1023,11045.0
2017-07-31 11:20:00,231.45,231.62,231.28,231.59,16373.0,217.2337,217.3933,217.0742,217.3651,16373.0
2017-07-31 11:30:00,231.6,231.89,231.55,231.84,8478.0,217.3745,217.6467,217.3276,217.5998,8478.0
2017-07-31 11:40:00,231.84,231.88,231.46,231.47,5950.0,217.5998,217.6373,217.2431,217.2525,5950.0
2017-07-31 11:50:00,231.57,231.77,231.49,231.77,4800.0,217.3463,217.5341,217.2713,217.5341,4800.0
2017-07-31 12:00:00,231.65,231.77,231.05,231.07,10165.0,217.4214,217.5341,216.8583,216.8771,10165.0
2017-07-31 12:10:00,231.07,231.22,231.03,231.18,3982.0,216.8771,217.0178,216.8395,216.9803,3982.0
2017-07-31 12:20:00,231.17,231.17,230.97,231.1,6649.0,216.9709,216.9709,216.7832,216.9052,6649.0
2017-07-31 12:30:00,231.12,231.33,231.01,231.26,7898.0,216.924,217.1211,216.8207,217.0554,7898.0
2017-07-31 12:40:00,231.3,231.56,231.3,231.56,11621.0,217.0929,217.337,217.0929,217.337,11621.0
2017-07-31 12:50:00,231.5,231.62,231.5,231.53,8400.0,217.2806,217.3933,217.2806,217.3088,8400.0
2017-07-31 13:00:00,231.54,231.58,231.44,231.48,8362.0,217.3182,217.3557,217.2243,217.2619,8362.0
2017-07-31 13:10:00,231.48,231.48,231.11,231.22,6514.0,217.2619,217.2619,216.9146,217.0178,6514.0
2017-07-31 13:20:00,231.23,231.34,231.21,231.25,7130.0,217.0272,217.1305,217.0085,217.046,7130.0
2017-07-31 13:30:00,231.31,231.51,231.31,231.49,5805.0,217.1023,217.29,217.1023,217.2713,5805.0
2017-07-31 13:40:00,231.49,231.51,231.4,231.4,7417.0,217.2713,217.29,217.1868,217.1868,7417.0
2017-07-31 13:50:00,231.39,231.49,231.36,231.41,5857.0,217.1774,217.2713,217.1492,217.1962,5857.0
2017-07-31 14:00:00,231.45,231.51,231.18,231.23,9001.0,217.2337,217.29,216.9803,217.0272,9001.0
2017-07-31 14:10:00,231.23,231.35,231.07,231.07,22187.0,217.0272,217.1399,216.8771,216.8771,22187.0
2017-07-31 14:20:00,231.07,231.11,230.87,231.11,16371.0,216.8771,216.9146,216.6893,216.9146,16371.0
2017-07-31 14:30:00,231.11,231.33,231.11,231.31,13062.0,216.9146,217.1211,216.9146,217.1023,13062.0
2017-07-31 14:40:00,231.25,231.5,231.25,231.45,11873.0,217.046,217.2806,217.046,217.2337,11873.0
2017-07-31 14:50:00,231.47,231.47,231.17,231.35,11314.0,217.2525,217.2525,216.9709,217.1399,11314.0
2017-07-31 15:00:00,231.35,231.74,231.29,231.74,13896.0,217.1399,217.5059,217.0835,217.5059,13896.0
2017-07-31 15:10:00,231.72,231.86,231.66,231.73,8075.0,217.4871,217.6185,217.4308,217.4965,8075.0
2017-07-31 15:20:00,231.73,231.76,231.53,231.64,14014.0,217.4965,217.5247,217.3088,217.412,14014.0
2017-07-31 15:30:00,231.67,231.67,231.19,231.55,27501.0,217.4402,217.4402,216.9897,217.3276,27501.0
2017-07-31 15:40:00,231.55,231.63,231.45,231.57,23799.0,217.3276,217.4027,217.2337,217.3463,23799.0
2017-07-31 15:50:00,231.53,231.55,231.09,231.27,84732.0,217.3088,217.3276,216.8958,217.0648,84732.0
2017-08-01 09:30:00,231.64,232.47,231.28,231.4,34177.0,217.412,218.1911,217.0742,217.1868,34177.0
2017-08-01 09:40:00,231.4,231.74,230.97,231.01,60175.0,217.1868,217.5059,216.7832,216.8207,60175.0
2017-08-01 09:50:00,231.14,231.35,230.29,230.29,26640.0,216.9428,217.1399,216.145,216.145,26640.0
2017-08-01 10:00:00,230.06,231.09,230.06,230.89,16769.0,215.9291,216.8958,215.9291,216.7081,16769.0
2017-08-01 10:10:00,230.89,231.26,230.73,231.11,12348.0,216.7081,217.0554,216.5579,216.9146,12348.0
2017-08-01 10:20:00,231.04,231.09,230.88,230.92,10889.0,216.8489,216.8958,216.6987,216.7363,10889.0
2017-08-01 10:30:00,230.9,231.58,230.83,231.44,22295.0,216.7175,217.3557,216.6518,217.2243,22295.0
2017-08-01 10:40:00,231.51,231.6,230.97,230.97,14419.0,217.29,217.3745,216.7832,216.7832,14419.0
2017-08-01 10:50:00,231.13,231.36,230.92,230.96,14142.0,216.9334,217.1492,216.7363,216.7738,14142.0
2017-08-01 11:00:00,230.97,231.04,230.23,230.23,13000.0,216.7832,216.8489,216.0887,216.0887,13000.0
2017-08-01 11:10:00,230.23,230.81,230.17,230.52,17944.0,216.0887,216.633,216.0323,216.3608,17944.0
2017-08-01 11:20:00,230.41,230.47,229.84,229.91,50535.0,216.2576,216.3139,215.7226,215.7883,50535.0
2017-08-01 11:30:00,229.99,230.81,229.94,230.79,35045.0,215.8634,216.633,215.8165,216.6143,35045.0
2017-08-01 11:40:00,230.83,231.05,230.49,231.0,12060.0,216.6518,216.8583,216.3327,216.8114,12060.0
2017-08-01 11:50:00,230.95,231.0,230.68,230.88,20538.0,216.7644,216.8114,216.511,216.6987,20538.0
2017-08-01 12:00:00,230.88,230.88,230.61,230.64,9950.0,216.6987,216.6987,216.4453,216.4735,9950.0
2017-08-01 12:10:00,230.6,230.95,230.34,230.94,11005.0,216.4359,216.7644,216.1919,216.755,11005.0
2017-08-01 12:20:00,230.91,231.01,230.79,230.95,8775.0,216.7269,216.8207,216.6143,216.7644,8775.0
2017-08-01 12:30:00,230.94,231.01,230.76,230.89,11886.0,216.755,216.8207,216.5861,216.7081,11886.0
2017-08-01 12:40:00,230.9,230.94,230.73,230.9,13061.0,216.7175,216.755,216.5579,216.7175,13061.0
2017-08-01 12:50:00,230.89,231.25,230.8,231.25,13104.0,216.7081,217.046,216.6236,217.046,13104.0
2017-08-01 13:00:00,231.2,231.3,231.14,231.18,6657.0,216.9991,217.0929,216.9428,216.9803,6657.0
2017-08-01 13:10:00,231.15,231.52,231.01,231.49,5800.0,216.9521,217.2994,216.8207,217.2713,5800.0
2017-08-01 13:20:00,231.45,231.59,231.34,231.45,11768.0,217.2337,217.3651,217.1305,217.2337,11768.0
2017-08-01 13:30:00,231.47,231.6,231.31,231.4,11905.0,217.2525,217.3745,217.1023,217.1868,11905.0
2017-08-01 13:40:00,231.45,231.66,231.3,231.64,14287.0,217.2337,217.4308,217.0929,217.412,14287.0
2017-08-01 13:50:00,231.64,231.74,231.43,231.74,10880.0,217.412,217.5059,217.2149,217.5059,10880.0
2017-08-01 14:00:00,231.74,232.01,231.7,231.79,13873.0,217.5059,217.7593,217.4684,217.5528,13873.0
2017-08-01 14:10:00,231.78,231.87,231.69,231.81,10087.0,217.5435,217.6279,217.459,217.5716,10087.0
2017-08-01 14:20:00,231.8,231.88,231.74,231.76,8065.0,217.5622,217.6373,217.5059,217.5247,8065.0
2017-08-01 14:30:00,231.76,231.84,231.74,231.77,18185.0,217.5247,217.5998,217.5059,217.5341,18185.0
2017-08-01 14:40:00,231.75,231.85,231.48,231.48,11777.0,217.5153,217.6092,217.2619,217.2619,11777.0
2017-08-01 14:50:00,231.41,231.41,231.25,231.35,7505.0,217.1962,217.1962,217.046,217.1399,7505.0
2017-08-01 15:00:00,231.39,231.4,231.21,231.25,14296.0,217.1774,217.1868,217.0085,217.046,14296.0
2017-08-01 15:10:00,231.26,231.51,231.26,231.47,12134.0,217.0554,217.29,217.0554,217.2525,12134.0
2017-08-01 15:20:00,231.47,231.55,231.28,231.32,17054.0,217.2525,217.3276,217.0742,217.1117,17054.0
2017-08-01 15:30:00,231.32,231.46,231.01,231.27,25981.0,217.1117,217.2431,216.8207,217.0648,25981.0
2017-08-01 15:40:00,231.27,231.91,231.06,231.23,42702.0,217.0648,217.6655,216.8677,217.0272,42702.0
2017-08-01 15:50:00,231.22,231.32,230.67,230.87,58718.0,217.0178,217.1117,216.5016,216.6893,58718.0
2017-08-02 09:30:00,238.0,240.99,237.1,240.16,187094.0,223.3814,226.1877,222.5367,225.4087,187094.0
2017-08-02 09:40:00,239.97,241.87,239.32,241.7,145451.0,225.2304,227.0137,224.6203,226.8541,145451.0
2017-08-02 09:50:00,241.7,241.99,240.36,240.47,108466.0,226.8541,227.1263,225.5964,225.6997,108466.0
2017-08-02 10:00:00,240.47,241.25,239.27,239.71,146969.0,225.6997,226.4318,224.5734,224.9864,146969.0
2017-08-02 10:10:00,239.58,240.61,239.57,240.43,91587.0,224.8644,225.8311,224.855,225.6621,91587.0
2017-08-02 10:20:00,240.58,241.56,240.4,240.76,73765.0,225.8029,226.7227,225.634,225.9719,73765.0
2017-08-02 10:30:00,240.79,241.74,240.79,241.17,51423.0,226.0,226.8917,226.0,226.3567,51423.0
2017-08-02 10:40:00,241.13,241.88,240.99,241.64,79675.0,226.3191,227.0231,226.1877,226.7978,79675.0
2017-08-02 10:50:00,241.64,241.94,240.58,240.65,39131.0,226.7978,227.0794,225.8029,225.8686,39131.0
2017-08-02 11:00:00,240.56,240.65,239.9,240.28,48135.0,225.7842,225.8686,225.1647,225.5214,48135.0
2017-08-02 11:10:00,240.25,241.35,240.25,241.14,31514.0,225.4932,226.5256,225.4932,226.3285,31514.0
2017-08-02 11:20:00,241.16,241.87,241.14,241.73,29401.0,226.3473,227.0137,226.3285,226.8823,29401.0
2017-08-02 11:30:00,241.66,241.73,241.04,241.64,34348.0,226.8166,226.8823,226.2347,226.7978,34348.0
2017-08-02 11:40:00,241.71,241.74,240.89,240.95,33809.0,226.8635,226.8917,226.0939,226.1502,33809.0
2017-08-02 11:50:00,240.93,241.49,239.79,241.49,30593.0,226.1314,226.657,225.0615,226.657,30593.0
2017-08-02 12:00:00,241.3,241.83,240.91,241.39,134973.0,226.4787,226.9762,226.1127,226.5632,134973.0
2017-08-02 12:10:00,241.4,242.16,241.4,241.94,122127.0,226.5726,227.2859,226.5726,227.0794,122127.0
2017-08-02 12:20:00,241.87,242.3,241.76,242.12,35155.0,227.0137,227.4173,226.9105,227.2483,35155.0
2017-08-02 12:30:00,242.11,242.16,241.89,242.09,28809.0,227.239,227.2859,227.0325,227.2202,28809.0
2017-08-02 12:40:00,242.06,242.78,242.06,242.33,41488.0,227.192,227.8678,227.192,227.4454,41488.0
2017-08-02 12:50:00,242.3,242.3,241.56,241.83,24502.0,227.4173,227.4173,226.7227,226.9762,24502.0
2017-08-02 13:00:00,241.86,242.16,241.52,241.77,24580.0,227.0043,227.2859,226.6852,226.9198,24580.0
2017-08-02 13:10:00,241.63,241.84,241.31,241.67,19953.0,226.7884,226.9855,226.4881,226.826,19953.0
2017-08-02 13:20:00,241.63,242.2,241.63,241.97,21840.0,226.7884,227.3234,226.7884,227.1076,21840.0
2017-08-02 13:30:00,241.96,242.19,241.89,242.08,37066.0,227.0982,227.314,227.0325,227.2108,37066.0
2017-08-02 13:40:00,242.12,242.18,241.89,241.95,20218.0,227.2483,227.3047,227.0325,227.0888,20218.0
2017-08-02 13:50:00,241.94,242.13,241.89,242.02,21420.0,227.0794,227.2577,227.0325,227.1545,21420.0
2017-08-02 14:00:00,242.02,242.04,241.5,241.61,27198.0,227.1545,227.1733,226.6664,226.7697,27198.0
2017-08-02 14:10:00,241.58,241.58,240.69,240.73,25804.0,226.7415,226.7415,225.9062,225.9437,25804.0
2017-08-02 14:20:00,240.8,241.71,240.74,241.58,24260.0,226.0094,226.8635,225.9531,226.7415,24260.0
2017-08-02 14:30:00,241.59,241.73,241.38,241.59,35392.0,226.7509,226.8823,226.5538,226.7509,35392.0
2017-08-02 14:40:00,241.62,242.0,241.34,241.94,36588.0,226.7791,227.1357,226.5162,227.0794,36588.0
2017-08-02 14:50:00,241.99,242.0,241.73,241.97,44386.0,227.1263,227.1357,226.8823,227.1076,44386.0
2017-08-02 15:00:00,241.95,242.0,241.61,241.83,46277.0,227.0888,227.1357,226.7697,226.9762,46277.0
2017-08-02 15:10:00,241.87,242.69,241.83,242.51,41050.0,227.0137,227.7833,226.9762,227.6144,41050.0
2017-08-02 15:20:00,242.5,242.5,242.1,242.17,32784.0,227.605,227.605,227.2296,227.2953,32784.0
2017-08-02 15:30:00,242.17,242.33,241.55,241.86,53846.0,227.2953,227.4454,226.7134,227.0043,53846.0
2017-08-02 15:40:00,241.89,242.18,241.8,241.99,87090.0,227.0325,227.3047,226.948,227.1263,87090.0
2017-08-02 15:50:00,241.99,242.04,240.22,240.85,229681.0,227.1263,227.1733,225.465,226.0563,229681.0
2017-08-03 09:30:00,241.83,244.38,241.69,244.36,111156.0,226.9762,229.3695,226.8448,229.3508,111156.0
2017-08-03 09:40:00,244.38,244.81,244.22,244.46,42086.0,229.3695,229.7731,229.2194,229.4446,42086.0
2017-08-03 09:50:00,244.46,245.41,244.4,245.18,114849.0,229.4446,230.3363,229.3883,230.1204,114849.0
2017-08-03 10:00:00,245.14,245.26,244.8,244.98,53185.0,230.0828,230.1955,229.7637,229.9327,53185.0
2017-08-03 10:10:00,244.98,245.37,244.78,245.37,40380.0,229.9327,230.2987,229.745,230.2987,40380.0
2017-08-03 10:20:00,245.76,246.44,244.88,246.41,51936.0,230.6648,231.303,229.8388,231.2748,51936.0
2017-08-03 10:30:00,246.41,247.67,246.29,246.82,69321.0,231.2748,232.4574,231.1622,231.6597,69321.0
2017-08-03 10:40:00,246.71,246.98,245.95,246.45,23904.0,231.5564,231.8098,230.8431,231.3124,23904.0
2017-08-03 10:50:00,246.6,246.99,245.89,245.9,35783.0,231.4532,231.8192,230.7868,230.7962,35783.0
2017-08-03 11:00:00,245.89,246.12,245.44,245.61,26860.0,230.7868,231.0026,230.3644,230.524,26860.0
2017-08-03 11:10:00,245.59,245.79,245.15,245.26,26377.0,230.5052,230.6929,230.0922,230.1955,26377.0
2017-08-03 11:20:00,245.26,245.61,244.88,245.04,35432.0,230.1955,230.524,229.8388,229.989,35432.0
2017-08-03 11:30:00,245.08,248.56,244.75,247.11,92479.0,230.0265,233.2928,229.7168,231.9318,92479.0
2017-08-03 11:40:00,247.11,247.99,246.22,246.46,43081.0,231.9318,232.7578,231.0965,231.3218,43081.0
2017-08-03 11:50:00,246.4,246.81,246.3,246.3,22264.0,231.2655,231.6503,231.1716,231.1716,22264.0
2017-08-03 12:00:00,246.25,246.81,246.0,246.0,23103.0,231.1247,231.6503,230.89,230.89,23103.0
2017-08-03 12:10:00,245.88,246.36,245.81,246.32,26177.0,230.7774,231.2279,230.7117,231.1904,26177.0
2017-08-03 12:20:00,246.39,246.47,245.83,246.07,20271.0,231.2561,231.3312,230.7305,230.9557,20271.0
2017-08-03 12:30:00,246.04,246.23,245.72,245.92,17100.0,230.9276,231.1059,230.6272,230.8149,17100.0
2017-08-03 12:40:00,246.1,246.16,245.72,246.16,17040.0,230.9839,231.0402,230.6272,231.0402,17040.0
2017-08-03 12:50:00,246.06,246.56,245.99,246.34,17961.0,230.9463,231.4156,230.8806,231.2091,17961.0
2017-08-03 13:00:00,246.4,246.75,246.35,246.39,23848.0,231.2655,231.594,231.2185,231.2561,23848.0
2017-08-03 13:10:00,246.39,247.11,246.39,247.05,16518.0,231.2561,231.9318,231.2561,231.8755,16518.0
2017-08-03 13:20:00,247.08,247.08,246.54,246.94,12026.0,231.9037,231.9037,231.3969,231.7723,12026.0
2017-08-03 13:30:00,246.92,246.92,246.59,246.78,21137.0,231.7535,231.7535,231.4438,231.6221,21137.0
2017-08-03 13:40:00,246.84,247.34,246.63,247.31,18230.0,231.6784,232.1477,231.4813,232.1196,18230.0
2017-08-03 13:50:00,247.34,247.72,247.11,247.51,24212.0,232.1477,232.5044,231.9318,232.3073,24212.0
2017-08-03 14:00:00,247.55,248.2,247.55,248.02,39215.0,232.3448,232.9549,232.3448,232.7859,39215.0
2017-08-03 14:10:00,248.11,248.34,247.97,248.33,14199.0,232.8704,233.0863,232.739,233.0769,14199.0
2017-08-03 14:20:00,248.41,248.6,248.16,248.38,21871.0,233.152,233.3303,232.9173,233.1238,21871.0
2017-08-03 14:30:00,248.38,248.89,248.19,248.47,23236.0,233.1238,233.6025,232.9455,233.2083,23236.0
2017-08-03 14:40:00,248.49,248.99,248.43,248.99,18939.0,233.2271,233.6964,233.1708,233.6964,18939.0
2017-08-03 14:50:00,248.96,249.03,248.48,248.68,55002.0,233.6682,233.7339,233.2177,233.4054,55002.0
2017-08-03 15:00:00,248.67,248.89,248.22,248.37,40658.0,233.396,233.6025,232.9737,233.1144,40658.0
2017-08-03 15:10:00,248.39,248.9,248.39,248.59,40746.0,233.1332,233.6119,233.1332,233.3209,40746.0
2017-08-03 15:20:00,248.59,249.33,248.56,249.22,56110.0,233.3209,234.0155,233.2928,233.9122,56110.0
2017-08-03 15:30:00,249.22,249.25,248.25,248.48,62964.0,233.9122,233.9404,233.0018,233.2177,62964.0
2017-08-03 15:40:00,248.65,248.82,248.1,248.11,83789.0,233.3772,233.5368,232.861,232.8704,83789.0
2017-08-03 15:50:00,248.11,248.9,247.96,248.83,144820.0,232.8704,233.6119,232.7296,233.5462,144820.0
2017-08-04 09:30:00,249.59,249.71,248.28,248.29,20767.0,234.2595,234.3721,233.03,233.0394,20767.0
2017-08-04 09:40:00,248.29,249.33,248.04,249.15,12663.0,233.0394,234.0155,232.8047,233.8465,12663.0
2017-08-04 09:50:00,249.17,249.25,248.22,248.23,27790.0,233.8653,233.9404,232.9737,232.983,27790.0
2017-08-04 10:00:00,248.25,249.64,248.24,249.64,17799.0,233.0018,234.3064,232.9924,234.3064,17799.0
2017-08-04 10:10:00,249.69,250.2,249.39,249.88,32688.0,234.3534,234.832,234.0718,234.5317,32688.0
2017-08-04 10:20:00,249.91,250.49,249.61,250.11,22884.0,234.5599,235.1042,234.2783,234.7476,22884.0
2017-08-04 10:30:00,250.12,250.89,249.92,250.74,71203.0,234.757,235.4797,234.5692,235.3389,71203.0
2017-08-04 10:40:00,250.72,251.26,250.37,251.24,40803.0,235.3201,235.8269,234.9916,235.8082,40803.0
2017-08-04 10:50:00,251.26,251.8,250.66,250.69,92697.0,235.8269,236.3338,235.2638,235.2919,92697.0
2017-08-04 11:00:00,250.58,250.62,249.53,249.53,35212.0,235.1887,235.2262,234.2032,234.2032,35212.0
2017-08-04 11:10:00,249.74,250.1,249.53,249.75,20177.0,234.4003,234.7382,234.2032,234.4097,20177.0
2017-08-04 11:20:00,249.84,250.02,249.53,249.83,23736.0,234.4942,234.6631,234.2032,234.4848,23736.0
2017-08-04 11:30:00,249.84,250.1,249.66,249.87,22525.0,234.4942,234.7382,234.3252,234.5223,22525.0
2017-08-04 11:40:00,249.9,250.68,249.79,250.16,35388.0,234.5505,235.2826,234.4472,234.7945,35388.0
2017-08-04 11:50:00,250.11,250.35,249.72,249.94,52426.0,234.7476,234.9728,234.3815,234.588,52426.0
2017-08-04 12:00:00,250.0,250.09,248.71,248.81,40660.0,234.6443,234.7288,233.4336,233.5274,40660.0
2017-08-04 12:10:00,248.95,249.08,248.6,248.68,11700.0,233.6588,233.7808,233.3303,233.4054,11700.0
2017-08-04 12:20:00,248.68,249.19,248.58,248.92,15513.0,233.4054,233.8841,233.3115,233.6307,15513.0
2017-08-04 12:30:00,248.88,249.04,248.38,248.7,19427.0,233.5931,233.7433,233.1238,233.4242,19427.0
2017-08-04 12:40:00,248.72,248.74,247.97,247.97,31918.0,233.4429,233.4617,232.739,232.739,31918.0
2017-08-04 12:50:00,247.88,248.12,247.69,247.71,16682.0,232.6545,232.8798,232.4762,232.495,16682.0
2017-08-04 13:00:00,247.72,248.08,247.64,247.87,22027.0,232.5044,232.8423,232.4293,232.6452,22027.0
2017-08-04 13:10:00,247.86,248.11,247.64,247.96,23554.0,232.6358,232.8704,232.4293,232.7296,23554.0
2017-08-04 13:20:00,247.89,248.09,247.83,247.86,21970.0,232.6639,232.8516,232.6076,232.6358,21970.0
2017-08-04 13:30:00,247.72,247.77,247.5,247.6,22027.0,232.5044,232.5513,232.2979,232.3917,22027.0
2017-08-04 13:40:00,247.6,247.67,247.35,247.42,16935.0,232.3917,232.4574,232.1571,232.2228,16935.0
2017-08-04 13:50:00,247.43,247.67,247.35,247.65,17611.0,232.2322,232.4574,232.1571,232.4387,17611.0
2017-08-04 14:00:00,247.66,247.85,247.31,247.37,21028.0,232.4481,232.6264,232.1196,232.1759,21028.0
2017-08-04 14:10:00,247.37,247.38,246.62,246.62,29898.0,232.1759,232.1853,231.4719,231.4719,29898.0
2017-08-04 14:20:00,246.69,246.95,246.32,246.41,24326.0,231.5376,231.7817,231.1904,231.2748,24326.0
2017-08-04 14:30:00,246.41,246.46,246.08,246.27,21692.0,231.2748,231.3218,230.9651,231.1434,21692.0
2017-08-04 14:40:00,246.27,246.5,246.07,246.5,31752.0,231.1434,231.3593,230.9557,231.3593,31752.0
2017-08-04 14:50:00,246.47,246.52,245.67,245.75,30885.0,231.3312,231.3781,230.5803,230.6554,30885.0
2017-08-04 15:00:00,245.86,246.17,245.65,245.65,22363.0,230.7586,231.0496,230.5615,230.5615,22363.0
2017-08-04 15:10:00,245.66,245.81,245.42,245.42,39610.0,230.5709,230.7117,230.3456,230.3456,39610.0
2017-08-04 15:20:00,245.39,245.76,245.23,245.28,43211.0,230.3175,230.6648,230.1673,230.2142,43211.0
2017-08-04 15:30:00,245.3,245.49,245.19,245.35,40373.0,230.233,230.4113,230.1298,230.2799,40373.0
2017-08-04 15:40:00,245.36,245.92,245.25,245.92,47929.0,230.2893,230.8149,230.1861,230.8149,47929.0
2017-08-04 15:50:00,245.94,246.05,245.58,245.99,127831.0,230.8337,230.9369,230.4958,230.8806,127831.0
2017-08-07 09:30:00,245.49,246.91,245.38,246.3,23608.0,230.4113,231.7441,230.3081,231.1716,23608.0
2017-08-07 09:40:00,246.3,247.07,246.05,246.56,22056.0,231.1716,231.8943,230.9369,231.4156,22056.0
2017-08-07 09:50:00,246.59,247.44,246.53,247.31,16929.0,231.4438,232.2416,231.3875,232.1196,16929.0
2017-08-07 10:00:00,247.31,247.37,246.65,246.75,14950.0,232.1196,232.1759,231.5001,231.594,14950.0
2017-08-07 10:10:00,246.78,247.63,246.68,247.63,15482.0,231.6221,232.4199,231.5283,232.4199,15482.0
2017-08-07 10:20:00,247.68,248.37,247.63,248.29,21793.0,232.4668,233.1144,232.4199,233.0394,21793.0
2017-08-07 10:30:00,248.3,248.55,248.25,248.26,20764.0,233.0487,233.2834,233.0018,233.0112,20764.0
2017-08-07 10:40:00,248.26,248.26,247.94,247.97,15795.0,233.0112,233.0112,232.7109,232.739,15795.0
2017-08-07 10:50:00,247.97,248.37,247.97,248.35,11032.0,232.739,233.1144,232.739,233.0957,11032.0
2017-08-07 11:00:00,248.49,248.5,248.33,248.44,12058.0,233.2271,233.2365,233.0769,233.1801,12058.0
2017-08-07 11:10:00,248.42,248.84,248.41,248.84,13934.0,233.1614,233.5556,233.152,233.5556,13934.0
2017-08-07 11:20:00,248.81,248.83,248.61,248.68,13842.0,233.5274,233.5462,233.3397,233.4054,13842.0
2017-08-07 11:30:00,248.69,248.84,248.63,248.84,7197.0,233.4148,233.5556,233.3585,233.5556,7197.0
2017-08-07 11:40:00,248.84,248.89,248.53,248.66,8200.0,233.5556,233.6025,233.2646,233.3866,8200.0
2017-08-07 11:50:00,248.68,248.71,248.34,248.34,11334.0,233.4054,233.4336,233.0863,233.0863,11334.0
2017-08-07 12:00:00,248.43,248.62,248.33,248.34,11246.0,233.1708,233.3491,233.0769,233.0863,11246.0
2017-08-07 12:10:00,248.37,248.41,248.27,248.3,5842.0,233.1144,233.152,233.0206,233.0487,5842.0
2017-08-07 12:20:00,248.27,248.29,247.8,248.21,12897.0,233.0206,233.0394,232.5795,232.9643,12897.0
2017-08-07 12:30:00,248.21,248.23,247.96,248.2,8061.0,232.9643,232.983,232.7296,232.9549,8061.0
2017-08-07 12:40:00,248.2,248.25,248.06,248.21,9342.0,232.9549,233.0018,232.8235,232.9643,9342.0
2017-08-07 12:50:00,248.2,248.21,248.02,248.14,10800.0,232.9549,232.9643,232.7859,232.8986,10800.0
2017-08-07 13:00:00,248.15,248.36,248.13,248.22,7413.0,232.908,233.1051,232.8892,232.9737,7413.0
2017-08-07 13:10:00,248.25,248.39,248.2,248.3,8534.0,233.0018,233.1332,232.9549,233.0487,8534.0
2017-08-07 13:20:00,248.3,248.44,248.27,248.39,7335.0,233.0487,233.1801,233.0206,233.1332,7335.0
2017-08-07 13:30:00,248.39,248.85,248.36,248.81,8277.0,233.1332,233.565,233.1051,233.5274,8277.0
2017-08-07 13:40:00,248.82,249.09,248.76,249.06,11375.0,233.5368,233.7902,233.4805,233.7621,11375.0
2017-08-07 13:50:00,249.08,249.19,248.88,248.92,12419.0,233.7808,233.8841,233.5931,233.6307,12419.0
2017-08-07 14:00:00,248.92,249.23,248.92,249.21,10191.0,233.6307,233.9216,233.6307,233.9029,10191.0
2017-08-07 14:10:00,249.2,249.22,248.95,249.0,6004.0,233.8935,233.9122,233.6588,233.7058,6004.0
2017-08-07 14:20:00,249.01,249.04,248.93,248.99,5655.0,233.7151,233.7433,233.6401,233.6964,5655.0
2017-08-07 14:30:00,249.07,249.22,249.07,249.22,10229.0,233.7715,233.9122,233.7715,233.9122,10229.0
2017-08-07 14:40:00,249.25,249.26,248.93,248.94,11058.0,233.9404,233.9498,233.6401,233.6494,11058.0
2017-08-07 14:50:00,248.93,248.97,248.66,248.77,10707.0,233.6401,233.6776,233.3866,233.4899,10707.0
2017-08-07 15:00:00,248.71,248.79,248.39,248.54,24526.0,233.4336,233.5087,233.1332,233.274,24526.0
2017-08-07 15:10:00,248.54,248.58,248.33,248.36,9386.0,233.274,233.3115,233.0769,233.1051,9386.0
2017-08-07 15:20:00,248.35,248.36,248.05,248.1,12600.0,233.0957,233.1051,232.8141,232.861,12600.0
2017-08-07 15:30:00,248.17,248.82,248.17,248.81,26918.0,232.9267,233.5368,232.9267,233.5274,26918.0
2017-08-07 15:40:00,248.81,249.44,248.72,249.07,43942.0,233.5274,234.1187,233.4429,233.7715,43942.0
2017-08-07 15:50:00,249.08,249.63,249.08,249.62,99964.0,233.7808,234.2971,233.7808,234.2877,99964.0
2017-08-08 09:30:00,249.32,249.9,248.01,248.18,23985.0,234.0061,234.5505,232.7766,232.9361,23985.0
2017-08-08 09:40:00,248.05,248.75,247.8,248.55,13574.0,232.8141,233.4711,232.5795,233.2834,13574.0
2017-08-08 09:50:00,248.63,249.16,248.62,248.9,16048.0,233.3585,233.8559,233.3491,233.6119,16048.0
2017-08-08 10:00:00,249.07,250.02,249.01,249.88,18745.0,233.7715,234.6631,233.7151,234.5317,18745.0
2017-08-08 10:10:00,249.88,250.0,249.43,250.0,12215.0,234.5317,234.6443,234.1093,234.6443,12215.0
2017-08-08 10:20:00,249.99,250.0,249.44,249.44,6900.0,234.6349,234.6443,234.1187,234.1187,6900.0
2017-08-08 10:30:00,249.57,249.83,249.33,249.66,8899.0,234.2407,234.4848,234.0155,234.3252,8899.0
2017-08-08 10:40:00,249.8,249.94,249.47,249.9,14879.0,234.4566,234.588,234.1469,234.5505,14879.0
2017-08-08 10:50:00,249.92,250.04,249.77,250.01,37442.0,234.5692,234.6819,234.4285,234.6537,37442.0
2017-08-08 11:00:00,250.0,250.64,250.0,250.09,8654.0,234.6443,235.245,234.6443,234.7288,8654.0
2017-08-08 11:10:00,250.16,250.6,250.08,250.6,12234.0,234.7945,235.2075,234.7194,235.2075,12234.0
2017-08-08 11:20:00,250.6,250.83,250.4,250.5,10773.0,235.2075,235.4233,235.0198,235.1136,10773.0
2017-08-08 11:30:00,250.5,250.87,250.38,250.61,20831.0,235.1136,235.4609,235.001,235.2169,20831.0
2017-08-08 11:40:00,250.62,251.0,250.59,250.59,10448.0,235.2262,235.5829,235.1981,235.1981,10448.0
2017-08-08 11:50:00,250.71,250.9,250.46,250.71,11770.0,235.3107,235.489,235.0761,235.3107,11770.0
2017-08-08 12:00:00,250.77,250.78,250.54,250.59,8960.0,235.367,235.3764,235.1512,235.1981,8960.0
2017-08-08 12:10:00,250.63,250.64,250.21,250.32,10024.0,235.2356,235.245,234.8414,234.9447,10024.0
2017-08-08 12:20:00,250.31,250.57,250.3,250.53,6553.0,234.9353,235.1793,234.9259,235.1418,6553.0
2017-08-08 12:30:00,250.57,250.57,250.16,250.25,18020.0,235.1793,235.1793,234.7945,234.879,18020.0
2017-08-08 12:40:00,250.18,250.5,250.1,250.46,26122.0,234.8133,235.1136,234.7382,235.0761,26122.0
2017-08-08 12:50:00,250.5,250.59,250.43,250.43,7256.0,235.1136,235.1981,235.0479,235.0479,7256.0
2017-08-08 13:00:00,250.44,250.45,250.2,250.31,13792.0,235.0573,235.0667,234.832,234.9353,13792.0
2017-08-08 13:10:00,250.34,250.47,250.23,250.41,13699.0,234.9634,235.0855,234.8602,235.0291,13699.0
2017-08-08 13:20:00,250.44,250.53,250.32,250.35,7420.0,235.0573,235.1418,234.9447,234.9728,7420.0
2017-08-08 13:30:00,250.47,250.47,250.24,250.25,24331.0,235.0855,235.0855,234.8696,234.879,24331.0
2017-08-08 13:40:00,250.22,250.35,250.21,250.26,8179.0,234.8508,234.9728,234.8414,234.8884,8179.0
2017-08-08 13:50:00,250.23,250.37,250.23,250.32,7100.0,234.8602,234.9916,234.8602,234.9447,7100.0
2017-08-08 14:00:00,250.38,250.56,250.32,250.52,14254.0,235.001,235.1699,234.9447,235.1324,14254.0
2017-08-08 14:10:00,250.54,250.64,250.44,250.5,20903.0,235.1512,235.245,235.0573,235.1136,20903.0
2017-08-08 14:20:00,250.51,250.56,250.43,250.49,11536.0,235.123,235.1699,235.0479,235.1042,11536.0
2017-08-08 14:30:00,250.49,250.61,250.45,250.55,15114.0,235.1042,235.2169,235.0667,235.1605,15114.0
2017-08-08 14:40:00,250.58,250.59,250.4,250.48,14647.0,235.1887,235.1981,235.0198,235.0948,14647.0
2017-08-08 14:50:00,250.46,250.55,250.44,250.49,16003.0,235.0761,235.1605,235.0573,235.1042,16003.0
2017-08-08 15:00:00,250.49,250.52,250.38,250.5,19180.0,235.1042,235.1324,235.001,235.1136,19180.0
2017-08-08 15:10:00,250.49,250.6,250.46,250.5,18842.0,235.1042,235.2075,235.0761,235.1136,18842.0
2017-08-08 15:20:00,250.5,250.5,249.89,250.03,62180.0,235.1136,235.1136,234.5411,234.6725,62180.0
2017-08-08 15:30:00,250.03,250.13,249.94,250.07,37654.0,234.6725,234.7663,234.588,234.71,37654.0
2017-08-08 15:40:00,250.07,250.27,250.02,250.09,41360.0,234.71,234.8977,234.6631,234.7288,41360.0
2017-08-08 15:50:00,250.07,250.3,249.95,250.2,79732.0,234.71,234.9259,234.5974,234.832,79732.0
2017-08-09 09:30:00,250.34,251.88,248.8,251.78,21298.0,234.9634,236.4089,233.518,236.315,21298.0
2017-08-09 09:40:00,251.93,252.59,251.35,252.5,33615.0,236.4558,237.0752,235.9114,236.9908,33615.0
2017-08-09 09:50:00,252.37,252.66,251.44,251.6,51784.0,236.8688,237.1409,235.9959,236.1461,51784.0
2017-08-09 10:00:00,251.54,251.57,250.41,251.09,29319.0,236.0897,236.1179,235.0291,235.6674,29319.0
2017-08-09 10:10:00,251.09,251.1,250.39,251.0,35416.0,235.6674,235.6768,235.0104,235.5829,35416.0
2017-08-09 10:20:00,251.0,251.0,250.73,250.81,29194.0,235.5829,235.5829,235.3295,235.4046,29194.0
2017-08-09 10:30:00,250.87,251.39,250.86,251.39,29607.0,235.4609,235.949,235.4515,235.949,29607.0
2017-08-09 10:40:00,251.44,252.06,251.44,251.78,18975.0,235.9959,236.5778,235.9959,236.315,18975.0
2017-08-09 10:50:00,251.79,252.57,251.79,252.57,15197.0,236.3244,237.0565,236.3244,237.0565,15197.0
2017-08-09 11:00:00,252.59,252.82,252.38,252.41,20059.0,237.0752,237.2911,236.8781,236.9063,20059.0
2017-08-09 11:10:00,252.4,252.75,252.16,252.63,26109.0,236.8969,237.2254,236.6717,237.1128,26109.0
2017-08-09 11:20:00,252.54,252.98,252.54,252.8,31715.0,237.0283,237.4413,237.0283,237.2723,31715.0
2017-08-09 11:30:00,252.87,252.87,252.49,252.54,8787.0,237.338,237.338,236.9814,237.0283,8787.0
2017-08-09 11:40:00,252.67,253.21,252.62,252.97,25616.0,237.1503,237.6572,237.1034,237.4319,25616.0
2017-08-09 11:50:00,252.98,253.57,252.9,253.32,25530.0,237.4413,237.995,237.3662,237.7604,25530.0
2017-08-09 12:00:00,253.47,253.96,253.34,253.96,25423.0,237.9012,238.3611,237.7792,238.3611,25423.0
2017-08-09 12:10:00,254.0,254.26,253.82,254.21,24961.0,238.3986,238.6427,238.2297,238.5957,24961.0
2017-08-09 12:20:00,254.32,254.32,253.82,253.99,13907.0,238.699,238.699,238.2297,238.3893,13907.0
2017-08-09 12:30:00,253.95,254.0,253.37,253.37,20447.0,238.3517,238.3986,237.8073,237.8073,20447.0
2017-08-09 12:40:00,253.42,253.5,253.22,253.5,11500.0,237.8543,237.9293,237.6665,237.9293,11500.0
2017-08-09 12:50:00,253.49,253.52,252.8,252.9,12599.0,237.92,237.9481,237.2723,237.3662,12599.0
2017-08-09 13:00:00,252.83,252.98,252.68,252.68,9775.0,237.3005,237.4413,237.1597,237.1597,9775.0
2017-08-09 13:10:00,252.83,253.07,252.73,253.05,9877.0,237.3005,237.5258,237.2066,237.507,9877.0
2017-08-09 13:20:00,253.07,253.09,252.86,252.9,10177.0,237.5258,237.5445,237.3287,237.3662,10177.0
2017-08-09 13:30:00,252.9,253.04,252.83,252.94,13281.0,237.3662,237.4976,237.3005,237.4037,13281.0
2017-08-09 13:40:00,252.9,253.19,252.9,253.09,19031.0,237.3662,237.6384,237.3662,237.5445,19031.0
2017-08-09 13:50:00,253.09,253.32,253.04,253.32,8005.0,237.5445,237.7604,237.4976,237.7604,8005.0
2017-08-09 14:00:00,253.3,253.46,253.22,253.42,15008.0,237.7416,237.8918,237.6665,237.8543,15008.0
2017-08-09 14:10:00,253.36,253.5,253.2,253.36,13246.0,237.7979,237.9293,237.6478,237.7979,13246.0
2017-08-09 14:20:00,253.37,253.83,253.32,253.72,15194.0,237.8073,238.2391,237.7604,238.1358,15194.0
2017-08-09 14:30:00,253.8,254.05,253.51,253.53,16545.0,238.2109,238.4456,237.9387,237.9575,16545.0
2017-08-09 14:40:00,253.6,253.85,253.57,253.8,12720.0,238.0232,238.2579,237.995,238.2109,12720.0
2017-08-09 14:50:00,253.81,253.81,253.42,253.48,49578.0,238.2203,238.2203,237.8543,237.9106,49578.0
2017-08-09 15:00:00,253.45,253.56,253.37,253.49,39428.0,237.8824,237.9857,237.8073,237.92,39428.0
2017-08-09 15:10:00,253.49,253.85,253.42,253.85,27902.0,237.92,238.2579,237.8543,238.2579,27902.0
2017-08-09 15:20:00,253.85,254.18,253.81,254.15,20867.0,238.2579,238.5676,238.2203,238.5394,20867.0
2017-08-09 15:30:00,254.17,254.81,254.12,254.76,45404.0,238.5582,239.1589,238.5113,239.112,45404.0
2017-08-09 15:40:00,254.78,254.97,254.78,254.97,79644.0,239.1307,239.3091,239.1307,239.3091,79644.0
2017-08-09 15:50:00,254.93,255.1,254.67,254.98,149098.0,239.2715,239.4311,239.0275,239.3184,149098.0
2017-08-10 09:30:00,253.49,255.0,253.49,254.45,21462.0,237.92,239.3372,237.92,238.821,21462.0
2017-08-10 09:40:00,254.48,254.48,253.47,253.81,14928.0,238.8492,238.8492,237.9012,238.2203,14928.0
2017-08-10 09:50:00,253.81,255.1,253.81,255.1,15431.0,238.2203,239.4311,238.2203,239.4311,15431.0
2017-08-10 10:00:00,255.27,255.27,254.02,254.19,16627.0,239.5906,239.5906,238.4174,238.577,16627.0
2017-08-10 10:10:00,254.19,254.26,253.62,253.67,21795.0,238.577,238.6427,238.042,238.0889,21795.0
2017-08-10 10:20:00,253.66,253.97,253.65,253.89,8261.0,238.0795,238.3705,238.0701,238.2954,8261.0
2017-08-10 10:30:00,253.91,253.98,253.51,253.51,14138.0,238.3142,238.3799,237.9387,237.9387,14138.0
2017-08-10 10:40:00,253.51,253.65,252.68,252.68,16965.0,237.9387,238.0701,237.1597,237.1597,16965.0
2017-08-10 10:50:00,252.64,252.78,252.26,252.26,16886.0,237.1222,237.2536,236.7655,236.7655,16886.0
2017-08-10 11:00:00,252.25,252.45,252.25,252.36,11658.0,236.7561,236.9438,236.7561,236.8594,11658.0
2017-08-10 11:10:00,252.27,252.4,252.1,252.31,13554.0,236.7749,236.8969,236.6153,236.8124,13554.0
2017-08-10 11:20:00,252.3,252.45,252.25,252.45,17703.0,236.8031,236.9438,236.7561,236.9438,17703.0
2017-08-10 11:30:00,252.45,252.61,252.4,252.54,15123.0,236.9438,237.094,236.8969,237.0283,15123.0
2017-08-10 11:40:00,252.6,252.62,252.46,252.6,9305.0,237.0846,237.1034,236.9532,237.0846,9305.0
2017-08-10 11:50:00,252.6,252.6,252.15,252.23,10008.0,237.0846,237.0846,236.6623,236.7374,10008.0
2017-08-10 12:00:00,252.23,252.23,251.46,251.74,21089.0,236.7374,236.7374,236.0147,236.2775,21089.0
2017-08-10 12:10:00,251.75,251.87,251.39,251.45,17390.0,236.2868,236.3995,235.949,236.0053,17390.0
2017-08-10 12:20:00,251.44,251.52,250.87,251.08,15263.0,235.9959,236.071,235.4609,235.658,15263.0
2017-08-10 12:30:00,251.04,251.21,250.93,250.94,8200.0,235.6204,235.78,235.5172,235.5266,8200.0
2017-08-10 12:40:00,251.01,251.11,250.9,251.01,8811.0,235.5923,235.6861,235.489,235.5923,8811.0
2017-08-10 12:50:00,250.96,251.35,250.89,251.35,9876.0,235.5454,235.9114,235.4797,235.9114,9876.0
2017-08-10 13:00:00,251.38,251.93,251.36,251.75,14762.0,235.9396,236.4558,235.9208,236.2868,14762.0
2017-08-10 13:10:00,251.79,251.79,251.42,251.46,12500.0,236.3244,236.3244,235.9771,236.0147,12500.0
2017-08-10 13:20:00,251.45,251.93,251.42,251.85,10154.0,236.0053,236.4558,235.9771,236.3807,10154.0
2017-08-10 13:30:00,251.84,251.95,251.74,251.88,13725.0,236.3713,236.4746,236.2775,236.4089,13725.0
2017-08-10 13:40:00,251.88,252.1,251.67,252.05,12391.0,236.4089,236.6153,236.2118,236.5684,12391.0
2017-08-10 13:50:00,252.05,252.1,251.71,251.72,9472.0,236.5684,236.6153,236.2493,236.2587,9472.0
2017-08-10 14:00:00,251.8,251.92,251.67,251.85,9305.0,236.3338,236.4464,236.2118,236.3807,9305.0
2017-08-10 14:10:00,251.85,252.0,251.61,251.88,12212.0,236.3807,236.5215,236.1554,236.4089,12212.0
2017-08-10 14:20:00,251.98,252.56,251.96,252.51,17604.0,236.5027,237.0471,236.4839,237.0002,17604.0
2017-08-10 14:30:00,252.6,252.87,252.36,252.53,13855.0,237.0846,237.338,236.8594,237.0189,13855.0
2017-08-10 14:40:00,252.53,252.88,252.42,252.88,15428.0,237.0189,237.3474,236.9157,237.3474,15428.0
2017-08-10 14:50:00,252.92,252.97,252.76,252.84,12755.0,237.385,237.4319,237.2348,237.3099,12755.0
2017-08-10 15:00:00,252.82,252.86,252.4,252.41,12936.0,237.2911,237.3287,236.8969,236.9063,12936.0
2017-08-10 15:10:00,252.47,252.51,251.84,251.89,11319.0,236.9626,237.0002,236.3713,236.4182,11319.0
2017-08-10 15:20:00,251.96,252.13,251.81,251.97,16245.0,236.4839,236.6435,236.3432,236.4933,16245.0
2017-08-10 15:30:00,251.98,252.09,251.71,251.71,19431.0,236.5027,236.606,236.2493,236.2493,19431.0
2017-08-10 15:40:00,251.74,251.95,251.69,251.73,22732.0,236.2775,236.4746,236.2305,236.2681,22732.0
2017-08-10 15:50:00,251.7,251.86,251.48,251.61,55123.0,236.2399,236.3901,236.0334,236.1554,55123.0
2017-08-11 09:30:00,251.3,252.0,250.63,251.35,38245.0,235.8645,236.5215,235.2356,235.9114,38245.0
2017-08-11 09:40:00,251.41,251.83,250.96,251.18,16055.0,235.9677,236.3619,235.5454,235.7519,16055.0
2017-08-11 09:50:00,251.11,251.8,250.96,251.48,20984.0,235.6861,236.3338,235.5454,236.0334,20984.0
2017-08-11 10:00:00,251.56,251.65,251.32,251.64,34215.0,236.1085,236.193,235.8833,236.1836,34215.0
2017-08-11 10:10:00,251.65,251.9,251.53,251.7,18813.0,236.193,236.4276,236.0804,236.2399,18813.0
2017-08-11 10:20:00,251.7,251.95,251.45,251.69,13696.0,236.2399,236.4746,236.0053,236.2305,13696.0
2017-08-11 10:30:00,251.63,252.24,251.63,252.08,9500.0,236.1742,236.7467,236.1742,236.5966,9500.0
2017-08-11 10:40:00,252.08,252.16,251.78,251.78,11659.0,236.5966,236.6717,236.315,236.315,11659.0
2017-08-11 10:50:00,251.78,251.85,251.36,251.47,11188.0,236.315,236.3807,235.9208,236.024,11188.0
2017-08-11 11:00:00,251.52,251.99,251.52,251.91,8476.0,236.071,236.5121,236.071,236.437,8476.0
2017-08-11 11:10:00,251.9,252.82,251.9,252.62,11296.0,236.4276,237.2911,236.4276,237.1034,11296.0
2017-08-11 11:20:00,252.61,252.74,251.79,251.9,11236.0,237.094,237.216,236.3244,236.4276,11236.0
2017-08-11 11:30:00,251.9,252.1,250.97,251.02,13133.0,236.4276,236.6153,235.5547,235.6017,13133.0
2017-08-11 11:40:00,251.02,251.45,251.0,251.06,17693.0,235.6017,236.0053,235.5829,235.6392,17693.0
2017-08-11 11:50:00,251.13,251.88,251.08,251.83,13093.0,235.7049,236.4089,235.658,236.3619,13093.0
2017-08-11 12:00:00,251.74,251.86,251.15,251.21,12254.0,236.2775,236.3901,235.7237,235.78,12254.0
2017-08-11 12:10:00,251.18,251.48,251.14,251.38,8829.0,235.7519,236.0334,235.7143,235.9396,8829.0
2017-08-11 12:20:00,251.38,251.56,251.38,251.56,12025.0,235.9396,236.1085,235.9396,236.1085,12025.0
2017-08-11 12:30:00,251.56,251.56,251.26,251.44,6406.0,236.1085,236.1085,235.8269,235.9959,6406.0
2017-08-11 12:40:00,251.44,251.51,251.37,251.43,7000.0,235.9959,236.0616,235.9302,235.9865,7000.0
2017-08-11 12:50:00,251.43,251.47,251.17,251.17,4100.0,235.9865,236.024,235.7425,235.7425,4100.0
2017-08-11 13:00:00,251.21,251.36,251.19,251.24,8395.0,235.78,235.9208,235.7612,235.8082,8395.0
2017-08-11 13:10:00,251.24,251.25,250.93,250.99,11210.0,235.8082,235.8176,235.5172,235.5735,11210.0
2017-08-11 13:20:00,250.94,250.94,250.4,250.52,9209.0,235.5266,235.5266,235.0198,235.1324,9209.0
2017-08-11 13:30:00,250.56,250.84,250.55,250.72,10610.0,235.1699,235.4327,235.1605,235.3201,10610.0
2017-08-11 13:40:00,250.76,251.33,250.76,251.33,8410.0,235.3576,235.8926,235.3576,235.8926,8410.0
2017-08-11 13:50:00,251.33,251.52,251.26,251.37,7372.0,235.8926,236.071,235.8269,235.9302,7372.0
2017-08-11 14:00:00,251.36,251.54,251.29,251.3,10963.0,235.9208,236.0897,235.8551,235.8645,10963.0
2017-08-11 14:10:00,251.22,251.35,250.99,251.29,10107.0,235.7894,235.9114,235.5735,235.8551,10107.0
2017-08-11 14:20:00,251.3,251.38,251.03,251.11,8415.0,235.8645,235.9396,235.6111,235.6861,8415.0
2017-08-11 14:30:00,251.12,251.37,250.7,250.85,8684.0,235.6955,235.9302,235.3013,235.4421,8684.0
2017-08-11 14:40:00,250.82,250.86,250.71,250.79,8059.0,235.414,235.4515,235.3107,235.3858,8059.0
2017-08-11 14:50:00,250.78,250.93,250.72,250.84,9404.0,235.3764,235.5172,235.3201,235.4327,9404.0
2017-08-11 15:00:00,250.84,250.9,250.78,250.79,8295.0,235.4327,235.489,235.3764,235.3858,8295.0
2017-08-11 15:10:00,250.78,250.81,250.52,250.52,13164.0,235.3764,235.4046,235.1324,235.1324,13164.0
2017-08-11 15:20:00,250.57,250.87,250.52,250.79,15814.0,235.1793,235.4609,235.1324,235.3858,15814.0
2017-08-11 15:30:00,250.8,250.95,250.8,250.89,27510.0,235.3952,235.536,235.3952,235.4797,27510.0
2017-08-11 15:40:00,250.88,250.88,250.51,250.6,30847.0,235.4703,235.4703,235.123,235.2075,30847.0
2017-08-11 15:50:00,250.65,250.65,249.94,250.08,76915.0,235.2544,235.2544,234.588,234.7194,76915.0
2017-08-14 09:30:00,250.32,252.31,250.32,251.66,15191.0,234.9447,236.8124,234.9447,236.2024,15191.0
2017-08-14 09:40:00,251.65,251.9,251.24,251.57,7808.0,236.193,236.4276,235.8082,236.1179,7808.0
2017-08-14 09:50:00,251.58,251.79,251.2,251.48,15371.0,236.1273,236.3244,235.7706,236.0334,15371.0
2017-08-14 10:00:00,251.53,251.92,251.38,251.92,13418.0,236.0804,236.4464,235.9396,236.4464,13418.0
2017-08-14 10:10:00,251.85,251.97,251.4,251.44,9976.0,236.3807,236.4933,235.9583,235.9959,9976.0
2017-08-14 10:20:00,251.43,251.55,251.35,251.49,4800.0,235.9865,236.0991,235.9114,236.0428,4800.0
2017-08-14 10:30:00,251.49,251.56,250.99,251.06,5150.0,236.0428,236.1085,235.5735,235.6392,5150.0
2017-08-14 10:40:00,251.05,251.2,250.74,251.04,8569.0,235.6298,235.7706,235.3389,235.6204,8569.0
2017-08-14 10:50:00,251.05,251.1,250.51,250.59,17402.0,235.6298,235.6768,235.123,235.1981,17402.0
2017-08-14 11:00:00,250.6,250.63,250.38,250.53,18074.0,235.2075,235.2356,235.001,235.1418,18074.0
2017-08-14 11:10:00,250.58,250.78,250.31,250.31,8700.0,235.1887,235.3764,234.9353,234.9353,8700.0
2017-08-14 11:20:00,250.31,250.34,250.0,250.24,15794.0,234.9353,234.9634,234.6443,234.8696,15794.0
2017-08-14 11:30:00,250.26,250.41,250.22,250.3,9365.0,234.8884,235.0291,234.8508,234.9259,9365.0
2017-08-14 11:40:00,250.32,250.34,250.0,250.12,10327.0,234.9447,234.9634,234.6443,234.757,10327.0
2017-08-14 11:50:00,250.12,250.3,250.0,250.26,10694.0,234.757,234.9259,234.6443,234.8884,10694.0
2017-08-14 12:00:00,250.26,250.59,250.15,250.48,7900.0,234.8884,235.1981,234.7851,235.0948,7900.0
2017-08-14 12:10:00,250.47,250.64,250.43,250.55,9678.0,235.0855,235.245,235.0479,235.1605,9678.0
2017-08-14 12:20:00,250.56,250.75,250.37,250.37,9292.0,235.1699,235.3483,234.9916,234.9916,9292.0
2017-08-14 12:30:00,250.52,250.64,250.43,250.6,8879.0,235.1324,235.245,235.0479,235.2075,8879.0
2017-08-14 12:40:00,250.49,250.75,250.45,250.7,15624.0,235.1042,235.3483,235.0667,235.3013,15624.0
2017-08-14 12:50:00,250.75,250.75,250.32,250.48,13042.0,235.3483,235.3483,234.9447,235.0948,13042.0
2017-08-14 13:00:00,250.49,250.63,250.47,250.52,10311.0,235.1042,235.2356,235.0855,235.1324,10311.0
2017-08-14 13:10:00,250.5,250.56,250.39,250.43,9117.0,235.1136,235.1699,235.0104,235.0479,9117.0
2017-08-14 13:20:00,250.51,250.57,250.27,250.37,7109.0,235.123,235.1793,234.8977,234.9916,7109.0
2017-08-14 13:30:00,250.31,250.53,250.17,250.47,9000.0,234.9353,235.1418,234.8039,235.0855,9000.0
2017-08-14 13:40:00,250.49,250.54,250.31,250.45,7100.0,235.1042,235.1512,234.9353,235.0667,7100.0
2017-08-14 13:50:00,250.43,250.61,250.39,250.5,14144.0,235.0479,235.2169,235.0104,235.1136,14144.0
2017-08-14 14:00:00,250.51,250.64,250.47,250.55,18387.0,235.123,235.245,235.0855,235.1605,18387.0
2017-08-14 14:10:00,250.51,250.52,250.35,250.51,18386.0,235.123,235.1324,234.9728,235.123,18386.0
2017-08-14 14:20:00,250.54,250.58,250.45,250.51,17650.0,235.1512,235.1887,235.0667,235.123,17650.0
2017-08-14 14:30:00,250.5,250.6,250.49,250.58,14361.0,235.1136,235.2075,235.1042,235.1887,14361.0
2017-08-14 14:40:00,250.59,250.67,250.16,250.17,18723.0,235.1981,235.2732,234.7945,234.8039,18723.0
2017-08-14 14:50:00,250.11,250.39,250.09,250.34,8097.0,234.7476,235.0104,234.7288,234.9634,8097.0
2017-08-14 15:00:00,250.35,250.42,250.02,250.12,11804.0,234.9728,235.0385,234.6631,234.757,11804.0
2017-08-14 15:10:00,250.19,250.52,250.19,250.47,14013.0,234.8227,235.1324,234.8227,235.0855,14013.0
2017-08-14 15:20:00,250.51,250.6,250.33,250.36,19082.0,235.123,235.2075,234.9541,234.9822,19082.0
2017-08-14 15:30:00,250.35,250.4,250.14,250.31,19234.0,234.9728,235.0198,234.7757,234.9353,19234.0
2017-08-14 15:40:00,250.33,250.48,250.11,250.15,31392.0,234.9541,235.0948,234.7476,234.7851,31392.0
2017-08-14 15:50:00,250.14,250.47,250.13,250.27,44965.0,234.7757,235.0855,234.7663,234.8977,44965.0
2017-08-15 09:30:00,250.58,250.95,248.64,249.11,26048.0,235.1887,235.536,233.3679,233.809,26048.0
2017-08-15 09:40:00,249.11,249.73,248.4,248.71,17344.0,233.809,234.3909,233.1426,233.4336,17344.0
2017-08-15 09:50:00,248.71,249.04,248.46,248.61,64602.0,233.4336,233.7433,233.1989,233.3397,64602.0
2017-08-15 10:00:00,248.55,249.05,248.44,248.92,17843.0,233.2834,233.7527,233.1801,233.6307,17843.0
2017-08-15 10:10:00,248.88,249.12,248.7,248.8,17635.0,233.5931,233.8184,233.4242,233.518,17635.0
2017-08-15 10:20:00,248.87,248.89,248.43,248.44,31749.0,233.5837,233.6025,233.1708,233.1801,31749.0
2017-08-15 10:30:00,248.48,248.65,248.24,248.56,34803.0,233.2177,233.3772,232.9924,233.2928,34803.0
2017-08-15 10:40:00,248.56,248.58,248.08,248.4,50586.0,233.2928,233.3115,232.8423,233.1426,50586.0
2017-08-15 10:50:00,248.42,248.73,248.38,248.62,41700.0,233.1614,233.4523,233.1238,233.3491,41700.0
2017-08-15 11:00:00,248.62,248.72,248.14,248.2,16665.0,233.3491,233.4429,232.8986,232.9549,16665.0
2017-08-15 11:10:00,248.23,248.47,248.05,248.17,17372.0,232.983,233.2083,232.8141,232.9267,17372.0
2017-08-15 11:20:00,248.26,248.78,248.02,248.67,38390.0,233.0112,233.4993,232.7859,233.396,38390.0
2017-08-15 11:30:00,248.58,248.63,248.18,248.23,25153.0,233.3115,233.3585,232.9361,232.983,25153.0
2017-08-15 11:40:00,248.31,248.37,247.74,247.83,19304.0,233.0581,233.1144,232.5231,232.6076,19304.0
2017-08-15 11:50:00,247.9,247.91,247.24,247.24,20895.0,232.6733,232.6827,232.0539,232.0539,20895.0
2017-08-15 12:00:00,247.28,247.46,247.2,247.37,34996.0,232.0914,232.2603,232.0163,232.1759,34996.0
2017-08-15 12:10:00,247.39,247.93,247.39,247.89,9291.0,232.1946,232.7015,232.1946,232.6639,9291.0
2017-08-15 12:20:00,247.98,248.27,247.97,248.22,8553.0,232.7484,233.0206,232.739,232.9737,8553.0
2017-08-15 12:30:00,248.23,248.33,248.13,248.26,13093.0,232.983,233.0769,232.8892,233.0112,13093.0
2017-08-15 12:40:00,248.28,248.31,248.05,248.2,31992.0,233.03,233.0581,232.8141,232.9549,31992.0
2017-08-15 12:50:00,248.23,248.29,248.01,248.1,9408.0,232.983,233.0394,232.7766,232.861,9408.0
2017-08-15 13:00:00,248.02,248.13,247.67,247.68,14638.0,232.7859,232.8892,232.4574,232.4668,14638.0
2017-08-15 13:10:00,247.68,247.75,247.58,247.59,13336.0,232.4668,232.5325,232.373,232.3824,13336.0
2017-08-15 13:20:00,247.56,247.6,247.31,247.43,10657.0,232.3542,232.3917,232.1196,232.2322,10657.0
2017-08-15 13:30:00,247.42,247.74,247.37,247.74,12801.0,232.2228,232.5231,232.1759,232.5231,12801.0
2017-08-15 13:40:00,247.74,247.75,247.49,247.56,7427.0,232.5231,232.5325,232.2885,232.3542,7427.0
2017-08-15 13:50:00,247.56,247.85,247.51,247.8,8492.0,232.3542,232.6264,232.3073,232.5795,8492.0
2017-08-15 14:00:00,247.82,247.92,247.67,247.77,11883.0,232.5982,232.6921,232.4574,232.5513,11883.0
2017-08-15 14:10:00,247.79,247.9,247.76,247.89,9132.0,232.5701,232.6733,232.5419,232.6639,9132.0
2017-08-15 14:20:00,247.96,248.27,247.84,248.24,13587.0,232.7296,233.0206,232.617,232.9924,13587.0
2017-08-15 14:30:00,248.21,248.3,247.99,248.09,11274.0,232.9643,233.0487,232.7578,232.8516,11274.0
2017-08-15 14:40:00,248.1,248.15,247.93,247.97,11001.0,232.861,232.908,232.7015,232.739,11001.0
2017-08-15 14:50:00,247.97,248.18,247.97,248.15,13993.0,232.739,232.9361,232.739,232.908,13993.0
2017-08-15 15:00:00,248.15,248.38,248.15,248.29,17306.0,232.908,233.1238,232.908,233.0394,17306.0
2017-08-15 15:10:00,248.3,248.58,248.23,248.3,23632.0,233.0487,233.3115,232.983,233.0487,23632.0
2017-08-15 15:20:00,248.32,248.4,247.83,247.83,21349.0,233.0675,233.1426,232.6076,232.6076,21349.0
2017-08-15 15:30:00,247.83,248.09,247.79,247.88,29930.0,232.6076,232.8516,232.5701,232.6545,29930.0
2017-08-15 15:40:00,247.87,247.87,247.52,247.74,60199.0,232.6452,232.6452,232.3167,232.5231,60199.0
2017-08-15 15:50:00,247.69,247.7,246.61,246.9,145501.0,232.4762,232.4856,231.4626,231.7347,145501.0
2017-08-16 09:30:00,247.26,249.31,247.26,248.54,17924.0,232.0726,233.9967,232.0726,233.274,17924.0
2017-08-16 09:40:00,248.18,249.15,247.66,248.84,15371.0,232.9361,233.8465,232.4481,233.5556,15371.0
2017-08-16 09:50:00,248.84,249.28,248.48,248.49,14344.0,233.5556,233.9686,233.2177,233.2271,14344.0
2017-08-16 10:00:00,248.49,248.63,248.19,248.53,22076.0,233.2271,233.3585,232.9455,233.2646,22076.0
2017-08-16 10:10:00,248.46,248.6,248.17,248.38,11740.0,233.1989,233.3303,232.9267,233.1238,11740.0
2017-08-16 10:20:00,248.37,248.61,248.24,248.38,11594.0,233.1144,233.3397,232.9924,233.1238,11594.0
2017-08-16 10:30:00,248.32,248.65,248.32,248.57,22795.0,233.0675,233.3772,233.0675,233.3022,22795.0
2017-08-16 10:40:00,248.6,248.86,248.49,248.57,12281.0,233.3303,233.5744,233.2271,233.3022,12281.0
2017-08-16 10:50:00,248.57,248.71,248.46,248.57,13067.0,233.3022,233.4336,233.1989,233.3022,13067.0
2017-08-16 11:00:00,248.66,248.67,248.3,248.39,14353.0,233.3866,233.396,233.0487,233.1332,14353.0
2017-08-16 11:10:00,248.41,248.56,248.34,248.39,12869.0,233.152,233.2928,233.0863,233.1332,12869.0
2017-08-16 11:20:00,248.44,248.57,248.14,248.28,13704.0,233.1801,233.3022,232.8986,233.03,13704.0
2017-08-16 11:30:00,248.24,248.36,247.91,248.12,16095.0,232.9924,233.1051,232.6827,232.8798,16095.0
2017-08-16 11:40:00,248.19,248.24,247.91,247.92,15892.0,232.9455,232.9924,232.6827,232.6921,15892.0
2017-08-16 11:50:00,247.92,247.93,247.38,247.38,15857.0,232.6921,232.7015,232.1853,232.1853,15857.0
2017-08-16 12:00:00,247.49,247.93,247.49,247.67,17673.0,232.2885,232.7015,232.2885,232.4574,17673.0
2017-08-16 12:10:00,247.78,247.8,247.11,247.19,15211.0,232.5607,232.5795,231.9318,232.0069,15211.0
2017-08-16 12:20:00,247.26,247.49,247.14,247.19,27382.0,232.0726,232.2885,231.96,232.0069,27382.0
2017-08-16 12:30:00,247.07,247.59,247.07,247.3,13912.0,231.8943,232.3824,231.8943,232.1102,13912.0
2017-08-16 12:40:00,247.38,247.41,246.89,246.96,17349.0,232.1853,232.2134,231.7254,231.7911,17349.0
2017-08-16 12:50:00,247.04,247.11,246.77,246.95,9803.0,231.8661,231.9318,231.6127,231.7817,9803.0
2017-08-16 13:00:00,246.95,247.32,246.88,247.19,15679.0,231.7817,232.1289,231.716,232.0069,15679.0
2017-08-16 13:10:00,247.29,247.47,247.25,247.32,14278.0,232.1008,232.2697,232.0632,232.1289,14278.0
2017-08-16 13:20:00,247.32,247.4,246.93,247.21,12865.0,232.1289,232.204,231.7629,232.0257,12865.0
2017-08-16 13:30:00,247.29,247.31,247.03,247.27,11601.0,232.1008,232.1196,231.8568,232.082,11601.0
2017-08-16 13:40:00,247.29,247.45,247.17,247.45,7692.0,232.1008,232.251,231.9882,232.251,7692.0
2017-08-16 13:50:00,247.45,247.88,247.45,247.76,10304.0,232.251,232.6545,232.251,232.5419,10304.0
2017-08-16 14:00:00,247.75,248.3,247.41,247.86,13764.0,232.5325,233.0487,232.2134,232.6358,13764.0
2017-08-16 14:10:00,247.95,248.48,247.95,248.48,11248.0,232.7202,233.2177,232.7202,233.2177,11248.0
2017-08-16 14:20:00,248.3,248.44,247.9,248.05,12117.0,233.0487,233.1801,232.6733,232.8141,12117.0
2017-08-16 14:30:00,248.03,248.06,247.68,248.0,7780.0,232.7953,232.8235,232.4668,232.7672,7780.0
2017-08-16 14:40:00,247.99,248.2,247.95,248.18,14316.0,232.7578,232.9549,232.7202,232.9361,14316.0
2017-08-16 14:50:00,248.07,248.12,247.78,248.06,15729.0,232.8329,232.8798,232.5607,232.8235,15729.0
2017-08-16 15:00:00,248.11,248.29,247.99,248.06,27547.0,232.8704,233.0394,232.7578,232.8235,27547.0
2017-08-16 15:10:00,248.08,248.29,247.95,248.26,14948.0,232.8423,233.0394,232.7202,233.0112,14948.0
2017-08-16 15:20:00,248.24,248.3,248.03,248.13,30033.0,232.9924,233.0487,232.7953,232.8892,30033.0
2017-08-16 15:30:00,248.14,248.25,247.95,248.09,23144.0,232.8986,233.0018,232.7202,232.8516,23144.0
2017-08-16 15:40:00,248.08,248.1,247.73,247.75,31502.0,232.8423,232.861,232.5138,232.5325,31502.0
2017-08-16 15:50:00,247.75,247.75,247.03,247.34,112617.0,232.5325,232.5325,231.8568,232.1477,112617.0
2017-08-17 09:30:00,247.37,248.3,247.32,247.32,5759.0,232.1759,233.0487,232.1289,232.1289,5759.0
2017-08-17 09:40:00,247.58,248.98,247.57,248.34,11501.0,232.373,233.687,232.3636,233.0863,11501.0
2017-08-17 09:50:00,248.27,248.47,247.42,247.7,8262.0,233.0206,233.2083,232.2228,232.4856,8262.0
2017-08-17 10:00:00,248.0,248.32,247.69,247.8,7558.0,232.7672,233.0675,232.4762,232.5795,7558.0
2017-08-17 10:10:00,247.8,247.8,246.7,246.7,18041.0,232.5795,232.5795,231.547,231.547,18041.0
2017-08-17 10:20:00,246.85,247.62,246.61,247.62,8983.0,231.6878,232.4105,231.4626,232.4105,8983.0
2017-08-17 10:30:00,247.63,247.93,247.31,247.41,7000.0,232.4199,232.7015,232.1196,232.2134,7000.0
2017-08-17 10:40:00,247.46,247.85,247.21,247.52,13900.0,232.2603,232.6264,232.0257,232.3167,13900.0
2017-08-17 10:50:00,247.61,248.53,247.14,248.2,27500.0,232.4011,233.2646,231.96,232.9549,27500.0
2017-08-17 11:00:00,248.2,248.29,247.83,248.0,8700.0,232.9549,233.0394,232.6076,232.7672,8700.0
2017-08-17 11:10:00,248.02,248.4,247.96,248.21,27016.0,232.7859,233.1426,232.7296,232.9643,27016.0
2017-08-17 11:20:00,248.25,248.54,247.99,248.19,8836.0,233.0018,233.274,232.7578,232.9455,8836.0
2017-08-17 11:30:00,248.13,248.19,247.17,247.23,24001.0,232.8892,232.9455,231.9882,232.0445,24001.0
2017-08-17 11:40:00,247.16,247.71,247.16,247.65,7350.0,231.9788,232.495,231.9788,232.4387,7350.0
2017-08-17 11:50:00,247.65,248.13,247.6,247.97,14533.0,232.4387,232.8892,232.3917,232.739,14533.0
2017-08-17 12:00:00,247.88,248.15,247.57,247.78,17890.0,232.6545,232.908,232.3636,232.5607,17890.0
2017-08-17 12:10:00,247.6,247.6,247.22,247.48,6050.0,232.3917,232.3917,232.0351,232.2791,6050.0
2017-08-17 12:20:00,247.48,247.83,247.4,247.6,19271.0,232.2791,232.6076,232.204,232.3917,19271.0
2017-08-17 12:30:00,247.82,247.95,247.63,247.74,4900.0,232.5982,232.7202,232.4199,232.5231,4900.0
2017-08-17 12:40:00,247.75,248.1,247.62,247.96,19200.0,232.5325,232.861,232.4105,232.7296,19200.0
2017-08-17 12:50:00,247.88,247.88,247.43,247.43,21787.0,232.6545,232.6545,232.2322,232.2322,21787.0
2017-08-17 13:00:00,247.44,247.55,247.06,247.53,7102.0,232.2416,232.3448,231.8849,232.326,7102.0
2017-08-17 13:10:00,247.53,247.82,247.4,247.82,19732.0,232.326,232.5982,232.204,232.5982,19732.0
2017-08-17 13:20:00,247.83,247.83,247.46,247.56,4100.0,232.6076,232.6076,232.2603,232.3542,4100.0
2017-08-17 13:30:00,247.56,247.71,247.46,247.46,5700.0,232.3542,232.495,232.2603,232.2603,5700.0
2017-08-17 13:40:00,247.55,247.55,247.2,247.37,6350.0,232.3448,232.3448,232.0163,232.1759,6350.0
2017-08-17 13:50:00,247.45,247.6,247.2,247.48,7191.0,232.251,232.3917,232.0163,232.2791,7191.0
2017-08-17 14:00:00,247.61,247.69,247.16,247.36,7300.0,232.4011,232.4762,231.9788,232.1665,7300.0
2017-08-17 14:10:00,247.46,247.86,247.25,247.29,8909.0,232.2603,232.6358,232.0632,232.1008,8909.0
2017-08-17 14:20:00,247.41,247.94,247.36,247.89,5243.0,232.2134,232.7109,232.1665,232.6639,5243.0
2017-08-17 14:30:00,247.88,248.11,247.74,247.78,10600.0,232.6545,232.8704,232.5231,232.5607,10600.0
2017-08-17 14:40:00,247.74,248.3,247.74,248.2,7106.0,232.5231,233.0487,232.5231,232.9549,7106.0
2017-08-17 14:50:00,248.22,248.31,247.87,247.89,7606.0,232.9737,233.0581,232.6452,232.6639,7606.0
2017-08-17 15:00:00,247.89,247.98,247.5,247.79,12550.0,232.6639,232.7484,232.2979,232.5701,12550.0
2017-08-17 15:10:00,247.8,247.97,247.52,247.53,18421.0,232.5795,232.739,232.3167,232.326,18421.0
2017-08-17 15:20:00,247.55,247.8,247.51,247.64,13012.0,232.3448,232.5795,232.3073,232.4293,13012.0
2017-08-17 15:30:00,247.56,247.97,247.45,247.84,17650.0,232.3542,232.739,232.251,232.617,17650.0
2017-08-17 15:40:00,247.79,248.11,247.57,247.81,33018.0,232.5701,232.8704,232.3636,232.5888,33018.0
2017-08-17 15:50:00,247.8,247.84,247.37,247.57,84925.0,232.5795,232.617,232.1759,232.3636,84925.0
2017-08-18 09:30:00,247.4,247.99,246.99,247.0,40275.0,232.204,232.7578,231.8192,231.8286,40275.0
2017-08-18 09:40:00,247.01,247.31,246.08,246.08,19046.0,231.838,232.1196,230.9651,230.9651,19046.0
2017-08-18 09:50:00,246.26,246.84,246.17,246.22,8489.0,231.134,231.6784,231.0496,231.0965,8489.0
2017-08-18 10:00:00,246.35,246.99,246.31,246.83,16380.0,231.2185,231.8192,231.181,231.669,16380.0
2017-08-18 10:10:00,246.83,246.83,246.23,246.44,17638.0,231.669,231.669,231.1059,231.303,17638.0
2017-08-18 10:20:00,246.44,246.97,246.44,246.46,7842.0,231.303,231.8004,231.303,231.3218,7842.0
2017-08-18 10:30:00,246.4,246.73,246.31,246.56,11291.0,231.2655,231.5752,231.181,231.4156,11291.0
2017-08-18 10:40:00,246.56,246.61,245.68,245.78,32939.0,231.4156,231.4626,230.5897,230.6835,32939.0
2017-08-18 10:50:00,245.8,246.25,245.72,246.02,10400.0,230.7023,231.1247,230.6272,230.9088,10400.0
2017-08-18 11:00:00,246.06,246.61,246.06,246.45,11813.0,230.9463,231.4626,230.9463,231.3124,11813.0
2017-08-18 11:10:00,246.45,246.84,246.41,246.67,15142.0,231.3124,231.6784,231.2748,231.5189,15142.0
2017-08-18 11:20:00,246.8,246.88,246.62,246.69,11500.0,231.6409,231.716,231.4719,231.5376,11500.0
2017-08-18 11:30:00,246.68,246.75,246.27,246.31,10100.0,231.5283,231.594,231.1434,231.181,10100.0
2017-08-18 11:40:00,246.33,246.44,246.11,246.36,11036.0,231.1998,231.303,230.9933,231.2279,11036.0
2017-08-18 11:50:00,246.39,246.85,246.34,246.83,7909.0,231.2561,231.6878,231.2091,231.669,7909.0
2017-08-18 12:00:00,246.83,247.18,246.76,246.76,10700.0,231.669,231.9975,231.6033,231.6033,10700.0
2017-08-18 12:10:00,246.84,247.0,246.84,246.96,8040.0,231.6784,231.8286,231.6784,231.7911,8040.0
2017-08-18 12:20:00,246.95,246.96,246.38,246.42,9642.0,231.7817,231.7911,231.2467,231.2842,9642.0
2017-08-18 12:30:00,246.41,247.07,246.41,247.07,14025.0,231.2748,231.8943,231.2748,231.8943,14025.0
2017-08-18 12:40:00,247.12,247.54,247.0,247.37,14230.0,231.9412,232.3354,231.8286,232.1759,14230.0
2017-08-18 12:50:00,247.32,247.68,247.31,247.68,5109.0,232.1289,232.4668,232.1196,232.4668,5109.0
2017-08-18 13:00:00,247.58,247.64,247.28,247.39,8065.0,232.373,232.4293,232.0914,232.1946,8065.0
2017-08-18 13:10:00,247.37,247.63,247.34,247.37,8700.0,232.1759,232.4199,232.1477,232.1759,8700.0
2017-08-18 13:20:00,247.37,247.58,247.26,247.57,4703.0,232.1759,232.373,232.0726,232.3636,4703.0
2017-08-18 13:30:00,247.57,247.76,247.34,247.45,11706.0,232.3636,232.5419,232.1477,232.251,11706.0
2017-08-18 13:40:00,247.44,247.95,247.44,247.68,12153.0,232.2416,232.7202,232.2416,232.4668,12153.0
2017-08-18 13:50:00,247.74,247.74,247.33,247.51,6908.0,232.5231,232.5231,232.1383,232.3073,6908.0
2017-08-18 14:00:00,247.53,247.83,247.38,247.68,12060.0,232.326,232.6076,232.1853,232.4668,12060.0
2017-08-18 14:10:00,247.78,248.06,247.78,248.06,5400.0,232.5607,232.8235,232.5607,232.8235,5400.0
2017-08-18 14:20:00,247.95,248.01,247.89,247.91,7275.0,232.7202,232.7766,232.6639,232.6827,7275.0
2017-08-18 14:30:00,247.9,247.97,247.84,247.88,8133.0,232.6733,232.739,232.617,232.6545,8133.0
2017-08-18 14:40:00,247.88,248.37,247.85,248.32,11410.0,232.6545,233.1144,232.6264,233.0675,11410.0
2017-08-18 14:50:00,248.33,248.36,248.07,248.07,10161.0,233.0769,233.1051,232.8329,232.8329,10161.0
2017-08-18 15:00:00,247.99,248.09,247.77,247.9,15937.0,232.7578,232.8516,232.5513,232.6733,15937.0
2017-08-18 15:10:00,247.89,247.9,247.63,247.75,12475.0,232.6639,232.6733,232.4199,232.5325,12475.0
2017-08-18 15:20:00,247.81,247.95,247.59,247.88,13357.0,232.5888,232.7202,232.3824,232.6545,13357.0
2017-08-18 15:30:00,247.86,247.88,247.72,247.8,14102.0,232.6358,232.6545,232.5044,232.5795,14102.0
2017-08-18 15:40:00,247.83,248.17,247.82,248.07,25828.0,232.6076,232.9267,232.5982,232.8329,25828.0
2017-08-18 15:50:00,248.05,248.07,247.1,247.26,55327.0,232.8141,232.8329,231.9225,232.0726,55327.0
2017-08-21 09:30:00,248.14,248.8,247.42,248.4,19250.0,232.8986,233.518,232.2228,233.1426,19250.0
2017-08-21 09:40:00,248.49,250.27,248.39,250.03,23034.0,233.2271,234.8977,233.1332,234.6725,23034.0
2017-08-21 09:50:00,249.92,249.92,249.26,249.26,7350.0,234.5692,234.5692,233.9498,233.9498,7350.0
2017-08-21 10:00:00,249.44,249.66,249.01,249.01,6475.0,234.1187,234.3252,233.7151,233.7151,6475.0
2017-08-21 10:10:00,249.1,249.1,248.61,248.68,7225.0,233.7996,233.7996,233.3397,233.4054,7225.0
2017-08-21 10:20:00,248.43,248.63,247.49,248.05,10421.0,233.1708,233.3585,232.2885,232.8141,10421.0
2017-08-21 10:30:00,248.18,248.69,248.0,248.17,10706.0,232.9361,233.4148,232.7672,232.9267,10706.0
2017-08-21 10:40:00,248.22,248.41,248.06,248.11,9415.0,232.9737,233.152,232.8235,232.8704,9415.0
2017-08-21 10:50:00,248.05,248.24,247.51,247.94,9500.0,232.8141,232.9924,232.3073,232.7109,9500.0
2017-08-21 11:00:00,247.9,247.94,247.75,247.81,7100.0,232.6733,232.7109,232.5325,232.5888,7100.0
2017-08-21 11:10:00,247.86,248.4,247.85,248.12,8825.0,232.6358,233.1426,232.6264,232.8798,8825.0
2017-08-21 11:20:00,248.24,248.38,248.17,248.33,5819.0,232.9924,233.1238,232.9267,233.0769,5819.0
2017-08-21 11:30:00,248.37,248.48,248.1,248.15,7971.0,233.1144,233.2177,232.861,232.908,7971.0
2017-08-21 11:40:00,248.2,248.49,248.02,248.47,12615.0,232.9549,233.2271,232.7859,233.2083,12615.0
2017-08-21 11:50:00,248.32,248.33,248.06,248.26,6705.0,233.0675,233.0769,232.8235,233.0112,6705.0
2017-08-21 12:00:00,248.31,248.38,248.12,248.28,5838.0,233.0581,233.1238,232.8798,233.03,5838.0
2017-08-21 12:10:00,248.32,248.58,248.15,248.58,20330.0,233.0675,233.3115,232.908,233.3115,20330.0
2017-08-21 12:20:00,248.56,248.9,248.49,248.81,7966.0,233.2928,233.6119,233.2271,233.5274,7966.0
2017-08-21 12:30:00,248.9,249.09,248.83,248.93,6100.0,233.6119,233.7902,233.5462,233.6401,6100.0
2017-08-21 12:40:00,248.92,248.92,248.69,248.69,10625.0,233.6307,233.6307,233.4148,233.4148,10625.0
2017-08-21 12:50:00,248.77,249.05,248.71,248.71,5215.0,233.4899,233.7527,233.4336,233.4336,5215.0
2017-08-21 13:00:00,248.78,248.88,248.68,248.74,20102.0,233.4993,233.5931,233.4054,233.4617,20102.0
2017-08-21 13:10:00,248.75,248.75,248.46,248.51,6569.0,233.4711,233.4711,233.1989,233.2458,6569.0
2017-08-21 13:20:00,248.49,248.6,248.34,248.57,4695.0,233.2271,233.3303,233.0863,233.3022,4695.0
2017-08-21 13:30:00,248.55,248.91,248.47,248.68,6527.0,233.2834,233.6213,233.2083,233.4054,6527.0
2017-08-21 13:40:00,248.75,248.83,248.62,248.73,8972.0,233.4711,233.5462,233.3491,233.4523,8972.0
2017-08-21 13:50:00,248.62,248.72,248.46,248.59,4839.0,233.3491,233.4429,233.1989,233.3209,4839.0
2017-08-21 14:00:00,248.6,248.72,248.53,248.65,4500.0,233.3303,233.4429,233.2646,233.3772,4500.0
2017-08-21 14:10:00,248.61,248.85,248.55,248.66,8622.0,233.3397,233.565,233.2834,233.3866,8622.0
2017-08-21 14:20:00,248.74,249.01,248.65,248.93,8220.0,233.4617,233.7151,233.3772,233.6401,8220.0
2017-08-21 14:30:00,248.93,249.19,248.87,249.19,7500.0,233.6401,233.8841,233.5837,233.8841,7500.0
2017-08-21 14:40:00,249.17,249.34,249.05,249.27,9129.0,233.8653,234.0249,233.7527,233.9592,9129.0
2017-08-21 14:50:00,249.31,249.46,249.16,249.18,7603.0,233.9967,234.1375,233.8559,233.8747,7603.0
2017-08-21 15:00:00,249.24,249.38,249.09,249.28,8346.0,233.931,234.0624,233.7902,233.9686,8346.0
2017-08-21 15:10:00,249.3,249.31,249.08,249.18,8550.0,233.9873,233.9967,233.7808,233.8747,8550.0
2017-08-21 15:20:00,249.15,249.41,249.14,249.22,11618.0,233.8465,234.0906,233.8372,233.9122,11618.0
2017-08-21 15:30:00,249.22,249.4,249.19,249.38,12007.0,233.9122,234.0812,233.8841,234.0624,12007.0
2017-08-21 15:40:00,249.38,249.65,249.36,249.56,23650.0,234.0624,234.3158,234.0436,234.2314,23650.0
2017-08-21 15:50:00,249.53,249.81,249.36,249.4,47320.0,234.2032,234.466,234.0436,234.0812,47320.0
2017-08-22 09:30:00,248.53,250.0,247.98,249.64,21985.0,233.2646,234.6443,232.7484,234.3064,21985.0
2017-08-22 09:40:00,249.82,250.0,249.59,249.8,6690.0,234.4754,234.6443,234.2595,234.4566,6690.0
2017-08-22 09:50:00,249.85,250.44,249.56,250.35,11785.0,234.5035,235.0573,234.2314,234.9728,11785.0
2017-08-22 10:00:00,250.33,250.33,249.49,249.64,10400.0,234.9541,234.9541,234.1657,234.3064,10400.0
2017-08-22 10:10:00,249.64,249.79,249.12,249.46,11044.0,234.3064,234.4472,233.8184,234.1375,11044.0
2017-08-22 10:20:00,249.38,250.31,249.38,250.2,9762.0,234.0624,234.9353,234.0624,234.832,9762.0
2017-08-22 10:30:00,250.21,250.66,250.14,250.66,14373.0,234.8414,235.2638,234.7757,235.2638,14373.0
2017-08-22 10:40:00,250.65,250.85,250.53,250.53,12739.0,235.2544,235.4421,235.1418,235.1418,12739.0
2017-08-22 10:50:00,250.59,250.96,250.5,250.85,10350.0,235.1981,235.5454,235.1136,235.4421,10350.0
2017-08-22 11:00:00,250.89,250.9,250.56,250.81,8215.0,235.4797,235.489,235.1699,235.4046,8215.0
2017-08-22 11:10:00,250.81,251.19,250.81,251.19,13966.0,235.4046,235.7612,235.4046,235.7612,13966.0
2017-08-22 11:20:00,251.17,251.46,251.17,251.32,9100.0,235.7425,236.0147,235.7425,235.8833,9100.0
2017-08-22 11:30:00,251.31,251.96,251.27,251.86,10275.0,235.8739,236.4839,235.8363,236.3901,10275.0
2017-08-22 11:40:00,251.82,252.6,251.77,252.48,16096.0,236.3525,237.0846,236.3056,236.972,16096.0
2017-08-22 11:50:00,252.44,252.5,252.11,252.23,7606.0,236.9345,236.9908,236.6247,236.7374,7606.0
2017-08-22 12:00:00,252.24,253.85,252.24,253.72,22403.0,236.7467,238.2579,236.7467,238.1358,22403.0
2017-08-22 12:10:00,253.75,254.32,253.75,254.29,26952.0,238.164,238.699,238.164,238.6708,26952.0
2017-08-22 12:20:00,254.23,254.31,253.39,253.4,21377.0,238.6145,238.6896,237.8261,237.8355,21377.0
2017-08-22 12:30:00,253.4,253.81,253.4,253.48,7077.0,237.8355,238.2203,237.8355,237.9106,7077.0
2017-08-22 12:40:00,253.57,253.6,253.22,253.56,9181.0,237.995,238.0232,237.6665,237.9857,9181.0
2017-08-22 12:50:00,253.56,253.73,253.42,253.58,8383.0,237.9857,238.1452,237.8543,238.0044,8383.0
2017-08-22 13:00:00,253.61,253.62,253.33,253.48,5728.0,238.0326,238.042,237.7698,237.9106,5728.0
2017-08-22 13:10:00,253.36,253.37,253.06,253.35,13797.0,237.7979,237.8073,237.5164,237.7886,13797.0
2017-08-22 13:20:00,253.29,253.38,252.84,252.91,24046.0,237.7322,237.8167,237.3099,237.3756,24046.0
2017-08-22 13:30:00,252.91,253.09,252.72,252.9,14167.0,237.3756,237.5445,237.1973,237.3662,14167.0
2017-08-22 13:40:00,252.9,253.27,252.86,253.25,7204.0,237.3662,237.7135,237.3287,237.6947,7204.0
2017-08-22 13:50:00,253.25,253.25,252.85,252.87,7417.0,237.6947,237.6947,237.3193,237.338,7417.0
2017-08-22 14:00:00,253.03,253.03,252.7,252.79,21520.0,237.4882,237.4882,237.1785,237.263,21520.0
2017-08-22 14:10:00,252.8,253.38,252.72,253.38,14093.0,237.2723,237.8167,237.1973,237.8167,14093.0
2017-08-22 14:20:00,253.39,253.73,253.39,253.65,14678.0,237.8261,238.1452,237.8261,238.0701,14678.0
2017-08-22 14:30:00,253.7,253.96,253.61,253.8,32841.0,238.1171,238.3611,238.0326,238.2109,32841.0
2017-08-22 14:40:00,253.8,253.97,253.36,253.36,9441.0,238.2109,238.3705,237.7979,237.7979,9441.0
2017-08-22 14:50:00,253.42,253.45,253.02,253.32,10545.0,237.8543,237.8824,237.4788,237.7604,10545.0
2017-08-22 15:00:00,253.35,253.58,253.34,253.57,9445.0,237.7886,238.0044,237.7792,237.995,9445.0
2017-08-22 15:10:00,253.56,253.69,253.44,253.63,10803.0,237.9857,238.1077,237.873,238.0514,10803.0
2017-08-22 15:20:00,253.59,253.6,253.22,253.46,17142.0,238.0138,238.0232,237.6665,237.8918,17142.0
2017-08-22 15:30:00,253.48,253.49,252.89,253.34,20683.0,237.9106,237.92,237.3568,237.7792,20683.0
2017-08-22 15:40:00,253.29,253.89,253.29,253.58,34883.0,237.7322,238.2954,237.7322,238.0044,34883.0
2017-08-22 15:50:00,253.61,253.75,253.22,253.34,67189.0,238.0326,238.164,237.6665,237.7792,67189.0
2017-08-23 09:30:00,252.07,253.46,251.64,252.6,11623.0,236.5872,237.8918,236.1836,237.0846,11623.0
2017-08-23 09:40:00,252.6,252.6,252.01,252.02,11153.0,237.0846,237.0846,236.5309,236.5403,11153.0
2017-08-23 09:50:00,252.24,252.55,252.24,252.48,7515.0,236.7467,237.0377,236.7467,236.972,7515.0
2017-08-23 10:00:00,252.41,252.46,252.09,252.15,13900.0,236.9063,236.9532,236.606,236.6623,13900.0
2017-08-23 10:10:00,252.16,252.63,252.12,252.46,9083.0,236.6717,237.1128,236.6341,236.9532,9083.0
2017-08-23 10:20:00,252.46,252.46,252.17,252.18,4458.0,236.9532,236.9532,236.681,236.6904,4458.0
2017-08-23 10:30:00,252.19,252.19,251.67,251.97,8100.0,236.6998,236.6998,236.2118,236.4933,8100.0
2017-08-23 10:40:00,252.18,252.29,251.65,251.65,8290.0,236.6904,236.7937,236.193,236.193,8290.0
2017-08-23 10:50:00,251.65,251.65,251.25,251.41,7815.0,236.193,236.193,235.8176,235.9677,7815.0
2017-08-23 11:00:00,251.44,251.7,251.36,251.42,5600.0,235.9959,236.2399,235.9208,235.9771,5600.0
2017-08-23 11:10:00,251.42,251.55,251.15,251.53,9426.0,235.9771,236.0991,235.7237,236.0804,9426.0
2017-08-23 11:20:00,251.62,251.9,251.4,251.4,9852.0,236.1648,236.4276,235.9583,235.9583,9852.0
2017-08-23 11:30:00,251.38,251.45,251.1,251.29,10305.0,235.9396,236.0053,235.6768,235.8551,10305.0
2017-08-23 11:40:00,251.28,251.54,251.02,251.3,15219.0,235.8457,236.0897,235.6017,235.8645,15219.0
2017-08-23 11:50:00,251.3,251.32,250.83,251.07,14002.0,235.8645,235.8833,235.4233,235.6486,14002.0
2017-08-23 12:00:00,251.07,251.34,251.03,251.06,5863.0,235.6486,235.902,235.6111,235.6392,5863.0
2017-08-23 12:10:00,251.02,251.35,250.98,251.32,6568.0,235.6017,235.9114,235.5641,235.8833,6568.0
2017-08-23 12:20:00,251.32,251.51,251.22,251.51,9757.0,235.8833,236.0616,235.7894,236.0616,9757.0
2017-08-23 12:30:00,251.5,251.94,251.44,251.86,5870.0,236.0522,236.4652,235.9959,236.3901,5870.0
2017-08-23 12:40:00,251.85,251.9,251.75,251.85,14479.0,236.3807,236.4276,236.2868,236.3807,14479.0
2017-08-23 12:50:00,251.92,252.02,251.75,252.02,16739.0,236.4464,236.5403,236.2868,236.5403,16739.0
2017-08-23 13:00:00,252.02,252.1,251.44,251.48,15421.0,236.5403,236.6153,235.9959,236.0334,15421.0
2017-08-23 13:10:00,251.48,251.52,251.36,251.46,3000.0,236.0334,236.071,235.9208,236.0147,3000.0
2017-08-23 13:20:00,251.47,251.75,251.41,251.75,5400.0,236.024,236.2868,235.9677,236.2868,5400.0
2017-08-23 13:30:00,251.83,251.84,251.77,251.78,5854.0,236.3619,236.3713,236.3056,236.315,5854.0
2017-08-23 13:40:00,251.86,252.01,251.68,251.79,13895.0,236.3901,236.5309,236.2211,236.3244,13895.0
2017-08-23 13:50:00,251.79,251.79,251.24,251.57,8607.0,236.3244,236.3244,235.8082,236.1179,8607.0
2017-08-23 14:00:00,251.52,251.79,251.49,251.79,5613.0,236.071,236.3244,236.0428,236.3244,5613.0
2017-08-23 14:10:00,251.79,252.03,251.79,252.02,5070.0,236.3244,236.5496,236.3244,236.5403,5070.0
2017-08-23 14:20:00,252.03,252.33,251.99,252.33,5668.0,236.5496,236.8312,236.5121,236.8312,5668.0
2017-08-23 14:30:00,252.32,252.37,252.02,252.05,6014.0,236.8218,236.8688,236.5403,236.5684,6014.0
2017-08-23 14:40:00,252.08,252.2,251.95,252.18,6001.0,236.5966,236.7092,236.4746,236.6904,6001.0
2017-08-23 14:50:00,252.22,252.35,252.1,252.24,6212.0,236.728,236.85,236.6153,236.7467,6212.0
2017-08-23 15:00:00,252.2,252.33,252.11,252.33,9643.0,236.7092,236.8312,236.6247,236.8312,9643.0
2017-08-23 15:10:00,252.29,252.46,252.23,252.46,6809.0,236.7937,236.9532,236.7374,236.9532,6809.0
2017-08-23 15:20:00,252.42,252.52,252.4,252.49,10814.0,236.9157,237.0095,236.8969,236.9814,10814.0
2017-08-23 15:30:00,252.49,252.56,252.41,252.47,14093.0,236.9814,237.0471,236.9063,236.9626,14093.0
2017-08-23 15:40:00,252.45,252.55,252.32,252.52,24156.0,236.9438,237.0377,236.8218,237.0095,24156.0
2017-08-23 15:50:00,252.48,252.55,251.91,251.99,51213.0,236.972,237.0377,236.437,236.5121,51213.0
2017-08-24 09:30:00,252.66,252.94,252.08,252.2,7930.0,237.1409,237.4037,236.5966,236.7092,7930.0
2017-08-24 09:40:00,252.32,252.97,251.61,251.84,25948.0,236.8218,237.4319,236.1554,236.3713,25948.0
2017-08-24 09:50:00,252.05,252.06,251.2,251.9,24936.0,236.5684,236.5778,235.7706,236.4276,24936.0
2017-08-24 10:00:00,251.89,252.1,251.19,251.71,11159.0,236.4182,236.6153,235.7612,236.2493,11159.0
2017-08-24 10:10:00,251.98,252.16,251.75,252.04,17157.0,236.5027,236.6717,236.2868,236.559,17157.0
2017-08-24 10:20:00,252.12,252.32,251.94,252.04,15153.0,236.6341,236.8218,236.4652,236.559,15153.0
2017-08-24 10:30:00,252.03,252.22,251.85,251.89,10857.0,236.5496,236.728,236.3807,236.4182,10857.0
2017-08-24 10:40:00,252.02,252.17,251.85,251.98,6000.0,236.5403,236.681,236.3807,236.5027,6000.0
2017-08-24 10:50:00,252.04,252.19,251.85,251.96,13845.0,236.559,236.6998,236.3807,236.4839,13845.0
2017-08-24 11:00:00,251.94,252.09,251.64,251.68,7855.0,236.4652,236.606,236.1836,236.2211,7855.0
2017-08-24 11:10:00,251.73,251.79,251.43,251.44,5261.0,236.2681,236.3244,235.9865,235.9959,5261.0
2017-08-24 11:20:00,251.44,251.81,251.44,251.64,8128.0,235.9959,236.3432,235.9959,236.1836,8128.0
2017-08-24 11:30:00,251.64,251.86,251.56,251.73,12936.0,236.1836,236.3901,236.1085,236.2681,12936.0
2017-08-24 11:40:00,251.72,252.27,251.71,252.05,6455.0,236.2587,236.7749,236.2493,236.5684,6455.0
2017-08-24 11:50:00,252.09,252.09,251.86,252.01,10122.0,236.606,236.606,236.3901,236.5309,10122.0
2017-08-24 12:00:00,252.08,252.1,251.91,251.93,11414.0,236.5966,236.6153,236.437,236.4558,11414.0
2017-08-24 12:10:00,251.98,252.04,251.88,251.93,2500.0,236.5027,236.559,236.4089,236.4558,2500.0
2017-08-24 12:20:00,251.99,251.99,251.82,251.97,3485.0,236.5121,236.5121,236.3525,236.4933,3485.0
2017-08-24 12:30:00,251.99,252.07,251.87,251.96,5003.0,236.5121,236.5872,236.3995,236.4839,5003.0
2017-08-24 12:40:00,251.91,252.01,251.87,252.0,4025.0,236.437,236.5309,236.3995,236.5215,4025.0
2017-08-24 12:50:00,252.0,252.04,251.93,251.93,4305.0,236.5215,236.559,236.4558,236.4558,4305.0
2017-08-24 13:00:00,251.98,252.02,251.9,251.94,4081.0,236.5027,236.5403,236.4276,236.4652,4081.0
2017-08-24 13:10:00,251.95,252.33,251.94,252.26,6226.0,236.4746,236.8312,236.4652,236.7655,6226.0
2017-08-24 13:20:00,252.35,252.69,252.25,252.68,14465.0,236.85,237.1691,236.7561,237.1597,14465.0
2017-08-24 13:30:00,252.76,252.76,251.96,251.97,12477.0,237.2348,237.2348,236.4839,236.4933,12477.0
2017-08-24 13:40:00,252.07,252.34,251.96,252.05,13789.0,236.5872,236.8406,236.4839,236.5684,13789.0
2017-08-24 13:50:00,252.05,252.08,251.95,252.04,4415.0,236.5684,236.5966,236.4746,236.559,4415.0
2017-08-24 14:00:00,252.06,252.14,251.89,252.06,8697.0,236.5778,236.6529,236.4182,236.5778,8697.0
2017-08-24 14:10:00,252.07,252.3,252.01,252.07,8126.0,236.5872,236.8031,236.5309,236.5872,8126.0
2017-08-24 14:20:00,252.08,252.13,252.01,252.05,9799.0,236.5966,236.6435,236.5309,236.5684,9799.0
2017-08-24 14:30:00,252.09,252.19,252.02,252.06,12096.0,236.606,236.6998,236.5403,236.5778,12096.0
2017-08-24 14:40:00,252.05,252.16,252.05,252.07,8400.0,236.5684,236.6717,236.5684,236.5872,8400.0
2017-08-24 14:50:00,252.05,252.15,252.03,252.14,5781.0,236.5684,236.6623,236.5496,236.6529,5781.0
2017-08-24 15:00:00,252.12,252.18,251.9,252.09,9296.0,236.6341,236.6904,236.4276,236.606,9296.0
2017-08-24 15:10:00,252.09,252.15,252.04,252.1,6763.0,236.606,236.6623,236.559,236.6153,6763.0
2017-08-24 15:20:00,252.12,252.15,252.05,252.1,13802.0,236.6341,236.6623,236.5684,236.6153,13802.0
2017-08-24 15:30:00,252.1,252.24,252.06,252.24,12484.0,236.6153,236.7467,236.5778,236.7467,12484.0
2017-08-24 15:40:00,252.27,252.3,251.96,252.13,17339.0,236.7749,236.8031,236.4839,236.6435,17339.0
2017-08-24 15:50:00,252.05,252.15,251.79,251.84,35540.0,236.5684,236.6623,236.3244,236.3713,35540.0
2017-08-25 09:30:00,252.18,252.86,252.18,252.85,8451.0,236.6904,237.3287,236.6904,237.3193,8451.0
2017-08-25 09:40:00,252.55,253.09,252.27,252.28,7208.0,237.0377,237.5445,236.7749,236.7843,7208.0
2017-08-25 09:50:00,252.63,253.02,252.48,253.02,2900.0,237.1128,237.4788,236.972,237.4788,2900.0
2017-08-25 10:00:00,252.89,254.27,252.88,254.04,13525.0,237.3568,238.6521,237.3474,238.4362,13525.0
2017-08-25 10:10:00,253.77,254.07,253.6,253.67,10923.0,238.1828,238.4643,238.0232,238.0889,10923.0
2017-08-25 10:20:00,253.58,253.74,253.48,253.48,7934.0,238.0044,238.1546,237.9106,237.9106,7934.0
2017-08-25 10:30:00,253.43,253.54,253.23,253.54,8148.0,237.8636,237.9669,237.6759,237.9669,8148.0
2017-08-25 10:40:00,253.4,253.63,253.36,253.4,9080.0,237.8355,238.0514,237.7979,237.8355,9080.0
2017-08-25 10:50:00,253.39,253.7,253.38,253.47,10419.0,237.8261,238.1171,237.8167,237.9012,10419.0
2017-08-25 11:00:00,253.36,253.37,252.91,253.1,13783.0,237.7979,237.8073,237.3756,237.5539,13783.0
2017-08-25 11:10:00,253.13,253.35,253.13,253.25,5241.0,237.5821,237.7886,237.5821,237.6947,5241.0
2017-08-25 11:20:00,253.18,253.34,253.18,253.26,10578.0,237.629,237.7792,237.629,237.7041,10578.0
2017-08-25 11:30:00,253.26,253.34,253.24,253.28,5387.0,237.7041,237.7792,237.6853,237.7229,5387.0
2017-08-25 11:40:00,253.28,253.39,253.18,253.31,16351.0,237.7229,237.8261,237.629,237.751,16351.0
2017-08-25 11:50:00,253.33,253.72,253.33,253.48,29597.0,237.7698,238.1358,237.7698,237.9106,29597.0
2017-08-25 12:00:00,253.5,253.68,253.41,253.65,7799.0,237.9293,238.0983,237.8449,238.0701,7799.0
2017-08-25 12:10:00,253.62,253.71,253.61,253.65,3620.0,238.042,238.1265,238.0326,238.0701,3620.0
2017-08-25 12:20:00,253.69,253.75,253.53,253.59,8807.0,238.1077,238.164,237.9575,238.0138,8807.0
2017-08-25 12:30:00,253.57,253.65,253.56,253.64,3500.0,237.995,238.0701,237.9857,238.0608,3500.0
2017-08-25 12:40:00,253.62,253.64,253.52,253.57,7277.0,238.042,238.0608,237.9481,237.995,7277.0
2017-08-25 12:50:00,253.5,253.53,253.42,253.42,4675.0,237.9293,237.9575,237.8543,237.8543,4675.0
2017-08-25 13:00:00,253.39,253.45,253.35,253.45,3987.0,237.8261,237.8824,237.7886,237.8824,3987.0
2017-08-25 13:10:00,253.49,253.56,253.44,253.44,6526.0,237.92,237.9857,237.873,237.873,6526.0
2017-08-25 13:20:00,253.44,253.44,252.92,252.93,6391.0,237.873,237.873,237.385,237.3944,6391.0
2017-08-25 13:30:00,252.91,252.94,252.66,252.91,13752.0,237.3756,237.4037,237.1409,237.3756,13752.0
2017-08-25 13:40:00,252.84,253.33,252.83,253.03,9900.0,237.3099,237.7698,237.3005,237.4882,9900.0
2017-08-25 13:50:00,253.11,253.18,253.01,253.11,3528.0,237.5633,237.629,237.4694,237.5633,3528.0
2017-08-25 14:00:00,253.14,253.21,253.12,253.21,3348.0,237.5915,237.6572,237.5727,237.6572,3348.0
2017-08-25 14:10:00,253.21,253.31,253.19,253.24,8466.0,237.6572,237.751,237.6384,237.6853,8466.0
2017-08-25 14:20:00,253.22,253.22,253.04,253.07,7402.0,237.6665,237.6665,237.4976,237.5258,7402.0
2017-08-25 14:30:00,253.1,253.19,253.08,253.18,6012.0,237.5539,237.6384,237.5351,237.629,6012.0
2017-08-25 14:40:00,253.24,253.32,253.21,253.27,5166.0,237.6853,237.7604,237.6572,237.7135,5166.0
2017-08-25 14:50:00,253.27,253.29,253.09,253.09,10812.0,237.7135,237.7322,237.5445,237.5445,10812.0
2017-08-25 15:00:00,253.13,253.15,252.99,253.07,4715.0,237.5821,237.6008,237.4507,237.5258,4715.0
2017-08-25 15:10:00,253.11,253.32,253.09,253.2,13888.0,237.5633,237.7604,237.5445,237.6478,13888.0
2017-08-25 15:20:00,253.24,253.46,253.23,253.44,11064.0,237.6853,237.8918,237.6759,237.873,11064.0
2017-08-25 15:30:00,253.39,253.42,253.08,253.12,16128.0,237.8261,237.8543,237.5351,237.5727,16128.0
2017-08-25 15:40:00,253.11,253.32,253.05,253.15,23924.0,237.5633,237.7604,237.507,237.6008,23924.0
2017-08-25 15:50:00,253.16,253.2,252.97,253.05,30382.0,237.6102,237.6478,237.4319,237.507,30382.0
2017-08-28 09:30:00,253.09,253.45,252.67,252.91,13460.0,237.5445,237.8824,237.1503,237.3756,13460.0
2017-08-28 09:40:00,253.01,253.11,252.95,253.01,4775.0,237.4694,237.5633,237.4131,237.4694,4775.0
2017-08-28 09:50:00,253.17,253.38,252.98,253.01,9412.0,237.6196,237.8167,237.4413,237.4694,9412.0
2017-08-28 10:00:00,253.0,253.75,252.99,253.71,4500.0,237.4601,238.164,237.4507,238.1265,4500.0
2017-08-28 10:10:00,253.72,253.86,253.59,253.66,3900.0,238.1358,238.2672,238.0138,238.0795,3900.0
2017-08-28 10:20:00,253.64,253.67,253.49,253.57,4650.0,238.0608,238.0889,237.92,237.995,4650.0
2017-08-28 10:30:00,253.66,254.08,253.66,254.01,7585.0,238.0795,238.4737,238.0795,238.408,7585.0
2017-08-28 10:40:00,254.06,254.66,254.05,254.56,19568.0,238.455,239.0181,238.4456,238.9242,19568.0
2017-08-28 10:50:00,254.61,254.91,254.55,254.73,14163.0,238.9712,239.2527,238.9149,239.0838,14163.0
2017-08-28 11:00:00,254.69,254.72,254.35,254.35,6458.0,239.0463,239.0744,238.7271,238.7271,6458.0
2017-08-28 11:10:00,254.35,254.35,253.94,254.07,6900.0,238.7271,238.7271,238.3423,238.4643,6900.0
2017-08-28 11:20:00,254.12,254.22,253.84,253.85,3800.0,238.5113,238.6051,238.2485,238.2579,3800.0
2017-08-28 11:30:00,253.81,253.81,253.24,253.39,6220.0,238.2203,238.2203,237.6853,237.8261,6220.0
2017-08-28 11:40:00,253.4,253.57,253.24,253.45,4900.0,237.8355,237.995,237.6853,237.8824,4900.0
2017-08-28 11:50:00,253.46,253.65,253.34,253.53,6767.0,237.8918,238.0701,237.7792,237.9575,6767.0
2017-08-28 12:00:00,253.44,253.75,253.43,253.69,4200.0,237.873,238.164,237.8636,238.1077,4200.0
2017-08-28 12:10:00,253.62,254.06,253.62,253.94,4555.0,238.042,238.455,238.042,238.3423,4555.0
2017-08-28 12:20:00,253.9,253.92,253.66,253.7,4300.0,238.3048,238.3236,238.0795,238.1171,4300.0
2017-08-28 12:30:00,253.7,253.75,253.67,253.72,2500.0,238.1171,238.164,238.0889,238.1358,2500.0
2017-08-28 12:40:00,253.7,253.8,253.42,253.42,6300.0,238.1171,238.2109,237.8543,237.8543,6300.0
2017-08-28 12:50:00,253.42,253.53,253.23,253.53,3801.0,237.8543,237.9575,237.6759,237.9575,3801.0
2017-08-28 13:00:00,253.55,253.72,253.47,253.61,4466.0,237.9763,238.1358,237.9012,238.0326,4466.0
2017-08-28 13:10:00,253.65,253.82,253.61,253.61,7000.0,238.0701,238.2297,238.0326,238.0326,7000.0
2017-08-28 13:20:00,253.6,253.68,253.49,253.68,3025.0,238.0232,238.0983,237.92,238.0983,3025.0
2017-08-28 13:30:00,253.56,253.65,253.54,253.65,4661.0,237.9857,238.0701,237.9669,238.0701,4661.0
2017-08-28 13:40:00,253.65,253.7,253.48,253.5,3900.0,238.0701,238.1171,237.9106,237.9293,3900.0
2017-08-28 13:50:00,253.5,253.53,253.25,253.53,3734.0,237.9293,237.9575,237.6947,237.9575,3734.0
2017-08-28 14:00:00,253.53,253.76,253.4,253.59,4429.0,237.9575,238.1734,237.8355,238.0138,4429.0
2017-08-28 14:10:00,253.59,253.68,253.47,253.65,6971.0,238.0138,238.0983,237.9012,238.0701,6971.0
2017-08-28 14:20:00,253.61,253.68,253.54,253.64,8922.0,238.0326,238.0983,237.9669,238.0608,8922.0
2017-08-28 14:30:00,253.64,253.68,253.57,253.6,8451.0,238.0608,238.0983,237.995,238.0232,8451.0
2017-08-28 14:40:00,253.6,253.7,253.49,253.55,11611.0,238.0232,238.1171,237.92,237.9763,11611.0
2017-08-28 14:50:00,253.51,253.64,253.51,253.58,10134.0,237.9387,238.0608,237.9387,238.0044,10134.0
2017-08-28 15:00:00,253.58,253.59,253.02,253.02,11944.0,238.0044,238.0138,237.4788,237.4788,11944.0
2017-08-28 15:10:00,253.03,253.24,253.03,253.23,9883.0,237.4882,237.6853,237.4882,237.6759,9883.0
2017-08-28 15:20:00,253.21,253.59,253.18,253.56,8005.0,237.6572,238.0138,237.629,237.9857,8005.0
2017-08-28 15:30:00,253.54,253.78,253.54,253.59,13537.0,237.9669,238.1922,237.9669,238.0138,13537.0
2017-08-28 15:40:00,253.58,253.81,253.56,253.79,19137.0,238.0044,238.2203,237.9857,238.2015,19137.0
2017-08-28 15:50:00,253.8,253.96,253.49,253.82,95701.0,238.2109,238.3611,237.92,238.2297,95701.0
2017-08-29 09:30:00,254.13,254.94,253.46,253.87,28328.0,238.5207,239.2809,237.8918,238.2766,28328.0
2017-08-29 09:40:00,253.97,254.57,253.97,254.57,7371.0,238.3705,238.9336,238.3705,238.9336,7371.0
2017-08-29 09:50:00,254.64,254.64,254.34,254.62,5800.0,238.9993,238.9993,238.7178,238.9806,5800.0
2017-08-29 10:00:00,254.44,254.67,254.21,254.4,24247.0,238.8116,239.0275,238.5957,238.7741,24247.0
2017-08-29 10:10:00,254.22,254.57,254.12,254.13,15882.0,238.6051,238.9336,238.5113,238.5207,15882.0
2017-08-29 10:20:00,254.09,254.19,253.76,254.15,10902.0,238.4831,238.577,238.1734,238.5394,10902.0
2017-08-29 10:30:00,254.16,254.61,253.99,254.0,13628.0,238.5488,238.9712,238.3893,238.3986,13628.0
2017-08-29 10:40:00,254.0,254.33,253.9,254.06,15384.0,238.3986,238.7084,238.3048,238.455,15384.0
2017-08-29 10:50:00,254.06,254.14,253.81,254.04,6921.0,238.455,238.53,238.2203,238.4362,6921.0
2017-08-29 11:00:00,253.94,254.25,253.8,254.22,15400.0,238.3423,238.6333,238.2109,238.6051,15400.0
2017-08-29 11:10:00,254.1,254.2,253.95,254.07,13264.0,238.4925,238.5864,238.3517,238.4643,13264.0
2017-08-29 11:20:00,254.04,254.1,253.95,254.01,26555.0,238.4362,238.4925,238.3517,238.408,26555.0
2017-08-29 11:30:00,254.03,254.09,253.98,254.07,6109.0,238.4268,238.4831,238.3799,238.4643,6109.0
2017-08-29 11:40:00,254.07,254.13,253.93,253.95,11300.0,238.4643,238.5207,238.3329,238.3517,11300.0
2017-08-29 11:50:00,253.94,254.22,253.94,254.08,9187.0,238.3423,238.6051,238.3423,238.4737,9187.0
2017-08-29 12:00:00,254.13,254.16,253.97,254.15,9276.0,238.5207,238.5488,238.3705,238.5394,9276.0
2017-08-29 12:10:00,254.16,255.01,254.16,255.01,13974.0,238.5488,239.3466,238.5488,239.3466,13974.0
2017-08-29 12:20:00,255.1,255.31,254.79,254.93,18065.0,239.4311,239.6282,239.1401,239.2715,18065.0
2017-08-29 12:30:00,254.8,254.86,254.5,254.59,12999.0,239.1495,239.2058,238.8679,238.9524,12999.0
2017-08-29 12:40:00,254.51,254.76,254.47,254.76,4710.0,238.8773,239.112,238.8398,239.112,4710.0
2017-08-29 12:50:00,254.71,254.88,254.66,254.88,6228.0,239.065,239.2246,239.0181,239.2246,6228.0
2017-08-29 13:00:00,254.9,254.93,254.69,254.78,5597.0,239.2434,239.2715,239.0463,239.1307,5597.0
2017-08-29 13:10:00,254.78,254.94,254.77,254.9,11800.0,239.1307,239.2809,239.1213,239.2434,11800.0
2017-08-29 13:20:00,254.87,255.03,254.76,254.99,12334.0,239.2152,239.3654,239.112,239.3278,12334.0
2017-08-29 13:30:00,255.02,255.02,254.85,254.97,15627.0,239.356,239.356,239.1964,239.3091,15627.0
2017-08-29 13:40:00,254.97,255.02,254.6,254.6,13886.0,239.3091,239.356,238.9618,238.9618,13886.0
2017-08-29 13:50:00,254.63,254.76,254.41,254.69,12689.0,238.9899,239.112,238.7835,239.0463,12689.0
2017-08-29 14:00:00,254.66,254.67,254.52,254.66,6729.0,239.0181,239.0275,238.8867,239.0181,6729.0
2017-08-29 14:10:00,254.65,254.77,254.58,254.68,6842.0,239.0087,239.1213,238.943,239.0369,6842.0
2017-08-29 14:20:00,254.77,254.77,254.49,254.5,9117.0,239.1213,239.1213,238.8585,238.8679,9117.0
2017-08-29 14:30:00,254.54,254.6,254.45,254.5,9281.0,238.9055,238.9618,238.821,238.8679,9281.0
2017-08-29 14:40:00,254.5,254.7,254.43,254.7,11035.0,238.8679,239.0556,238.8022,239.0556,11035.0
2017-08-29 14:50:00,254.71,254.82,254.62,254.77,8417.0,239.065,239.1683,238.9806,239.1213,8417.0
2017-08-29 15:00:00,254.78,254.95,254.63,254.68,32254.0,239.1307,239.2903,238.9899,239.0369,32254.0
2017-08-29 15:10:00,254.68,254.83,254.59,254.75,51465.0,239.0369,239.1777,238.9524,239.1026,51465.0
2017-08-29 15:20:00,254.74,254.99,254.71,254.92,26118.0,239.0932,239.3278,239.065,239.2621,26118.0
2017-08-29 15:30:00,254.92,255.1,254.9,254.99,30251.0,239.2621,239.4311,239.2434,239.3278,30251.0
2017-08-29 15:40:00,254.97,255.35,254.96,255.35,50325.0,239.3091,239.6657,239.2997,239.6657,50325.0
2017-08-29 15:50:00,255.31,255.91,255.28,255.61,121657.0,239.6282,240.1913,239.6,239.9097,121657.0
2017-08-30 09:30:00,255.65,255.65,254.37,254.43,13623.0,239.9473,239.9473,238.7459,238.8022,13623.0
2017-08-30 09:40:00,254.44,254.46,253.26,254.46,15050.0,238.8116,238.8304,237.7041,238.8304,15050.0
2017-08-30 09:50:00,254.21,254.33,254.03,254.21,6713.0,238.5957,238.7084,238.4268,238.5957,6713.0
2017-08-30 10:00:00,254.2,254.41,254.05,254.41,17349.0,238.5864,238.7835,238.4456,238.7835,17349.0
2017-08-30 10:10:00,254.53,254.71,254.21,254.21,3900.0,238.8961,239.065,238.5957,238.5957,3900.0
2017-08-30 10:20:00,254.33,254.42,254.18,254.39,4054.0,238.7084,238.7928,238.5676,238.7647,4054.0
2017-08-30 10:30:00,254.37,254.47,254.16,254.42,5533.0,238.7459,238.8398,238.5488,238.7928,5533.0
2017-08-30 10:40:00,254.32,254.33,253.99,254.29,4812.0,238.699,238.7084,238.3893,238.6708,4812.0
2017-08-30 10:50:00,254.62,254.73,254.34,254.64,1800.0,238.9806,239.0838,238.7178,238.9993,1800.0
2017-08-30 11:00:00,254.64,254.75,254.52,254.58,12782.0,238.9993,239.1026,238.8867,238.943,12782.0
2017-08-30 11:10:00,254.59,255.04,254.48,254.75,6000.0,238.9524,239.3748,238.8492,239.1026,6000.0
2017-08-30 11:20:00,254.95,255.12,254.79,254.87,7931.0,239.2903,239.4498,239.1401,239.2152,7931.0
2017-08-30 11:30:00,254.85,254.94,254.49,254.54,7067.0,239.1964,239.2809,238.8585,238.9055,7067.0
2017-08-30 11:40:00,254.55,254.75,254.11,254.66,14636.0,238.9149,239.1026,238.5019,239.0181,14636.0
2017-08-30 11:50:00,254.59,254.67,254.35,254.6,19140.0,238.9524,239.0275,238.7271,238.9618,19140.0
2017-08-30 12:00:00,254.55,254.55,254.22,254.31,4351.0,238.9149,238.9149,238.6051,238.6896,4351.0
2017-08-30 12:10:00,254.26,254.68,254.1,254.65,11781.0,238.6427,239.0369,238.4925,239.0087,11781.0
2017-08-30 12:20:00,254.61,254.67,254.39,254.67,3100.0,238.9712,239.0275,238.7647,239.0275,3100.0
2017-08-30 12:30:00,254.64,254.64,254.01,254.41,7100.0,238.9993,238.9993,238.408,238.7835,7100.0
2017-08-30 12:40:00,254.49,255.11,254.49,255.09,7400.0,238.8585,239.4405,238.8585,239.4217,7400.0
2017-08-30 12:50:00,255.02,255.02,254.64,254.72,2400.0,239.356,239.356,238.9993,239.0744,2400.0
2017-08-30 13:00:00,254.68,254.86,254.55,254.65,5600.0,239.0369,239.2058,238.9149,239.0087,5600.0
2017-08-30 13:10:00,254.64,254.73,254.48,254.72,3316.0,238.9993,239.0838,238.8492,239.0744,3316.0
2017-08-30 13:20:00,254.74,254.8,254.63,254.75,4614.0,239.0932,239.1495,238.9899,239.1026,4614.0
2017-08-30 13:30:00,254.8,255.0,254.71,254.87,9263.0,239.1495,239.3372,239.065,239.2152,9263.0
2017-08-30 13:40:00,254.98,255.12,254.9,255.02,5699.0,239.3184,239.4498,239.2434,239.356,5699.0
2017-08-30 13:50:00,254.92,255.09,254.9,255.0,3420.0,239.2621,239.4217,239.2434,239.3372,3420.0
2017-08-30 14:00:00,255.04,255.09,254.94,255.05,3234.0,239.3748,239.4217,239.2809,239.3841,3234.0
2017-08-30 14:10:00,255.1,255.12,255.02,255.03,2918.0,239.4311,239.4498,239.356,239.3654,2918.0
2017-08-30 14:20:00,255.0,255.23,255.0,255.16,5492.0,239.3372,239.5531,239.3372,239.4874,5492.0
2017-08-30 14:30:00,255.21,255.21,254.77,254.77,10974.0,239.5343,239.5343,239.1213,239.1213,10974.0
2017-08-30 14:40:00,254.74,254.85,254.28,254.46,8617.0,239.0932,239.1964,238.6614,238.8304,8617.0
2017-08-30 14:50:00,254.52,254.83,254.49,254.75,8112.0,238.8867,239.1777,238.8585,239.1026,8112.0
2017-08-30 15:00:00,254.78,254.82,254.49,254.53,9769.0,239.1307,239.1683,238.8585,238.8961,9769.0
2017-08-30 15:10:00,254.5,254.54,254.16,254.28,10074.0,238.8679,238.9055,238.5488,238.6614,10074.0
2017-08-30 15:20:00,254.32,254.57,254.32,254.56,7563.0,238.699,238.9336,238.699,238.9242,7563.0
2017-08-30 15:30:00,254.59,254.68,254.29,254.29,9748.0,238.9524,239.0369,238.6708,238.6708,9748.0
2017-08-30 15:40:00,254.29,254.51,254.22,254.47,16239.0,238.6708,238.8773,238.6051,238.8398,16239.0
2017-08-30 15:50:00,254.48,254.5,254.18,254.28,33854.0,238.8492,238.8679,238.5676,238.6614,33854.0
2017-08-31 09:30:00,254.99,256.65,254.61,256.46,20486.0,239.3278,240.8859,238.9712,240.7075,20486.0
2017-08-31 09:40:00,256.42,256.97,255.75,255.89,10872.0,240.67,241.1862,240.0411,240.1725,10872.0
2017-08-31 09:50:00,256.0,256.75,255.89,256.54,8010.0,240.2758,240.9797,240.1725,240.7826,8010.0
2017-08-31 10:00:00,256.43,257.29,256.25,256.98,8179.0,240.6794,241.4866,240.5104,241.1956,8179.0
2017-08-31 10:10:00,256.84,257.0,256.65,256.84,12271.0,241.0642,241.2144,240.8859,241.0642,12271.0
2017-08-31 10:20:00,256.88,257.0,256.15,256.39,21431.0,241.1017,241.2144,240.4166,240.6418,21431.0
2017-08-31 10:30:00,256.29,256.38,255.91,256.3,11367.0,240.548,240.6325,240.1913,240.5574,11367.0
2017-08-31 10:40:00,256.53,256.81,256.42,256.81,24412.0,240.7732,241.036,240.67,241.036,24412.0
2017-08-31 10:50:00,256.84,256.86,256.57,256.64,21570.0,241.0642,241.083,240.8108,240.8765,21570.0
2017-08-31 11:00:00,256.8,257.0,256.75,256.98,8980.0,241.0267,241.2144,240.9797,241.1956,8980.0
2017-08-31 11:10:00,257.0,257.08,256.81,256.95,17823.0,241.2144,241.2895,241.036,241.1674,17823.0
2017-08-31 11:20:00,256.87,257.22,256.85,257.21,6613.0,241.0924,241.4209,241.0736,241.4115,6613.0
2017-08-31 11:30:00,257.05,257.05,256.6,256.71,9464.0,241.2613,241.2613,240.8389,240.9422,9464.0
2017-08-31 11:40:00,256.72,256.89,256.53,256.58,14492.0,240.9516,241.1111,240.7732,240.8202,14492.0
2017-08-31 11:50:00,256.58,256.8,256.42,256.62,10324.0,240.8202,241.0267,240.67,240.8577,10324.0
2017-08-31 12:00:00,256.64,256.64,256.44,256.51,6193.0,240.8765,240.8765,240.6888,240.7545,6193.0
2017-08-31 12:10:00,256.52,256.52,256.13,256.2,8810.0,240.7639,240.7639,240.3978,240.4635,8810.0
2017-08-31 12:20:00,256.24,256.28,256.1,256.19,4334.0,240.5011,240.5386,240.3697,240.4541,4334.0
2017-08-31 12:30:00,256.2,256.43,256.2,256.42,6300.0,240.4635,240.6794,240.4635,240.67,6300.0
2017-08-31 12:40:00,256.4,256.41,256.1,256.11,7195.0,240.6512,240.6606,240.3697,240.379,7195.0
2017-08-31 12:50:00,256.1,256.19,255.98,256.14,6663.0,240.3697,240.4541,240.257,240.4072,6663.0
2017-08-31 13:00:00,256.17,256.29,256.06,256.29,6840.0,240.4354,240.548,240.3321,240.548,6840.0
2017-08-31 13:10:00,256.29,256.31,255.75,255.75,7632.0,240.548,240.5668,240.0411,240.0411,7632.0
2017-08-31 13:20:00,255.76,255.92,255.53,255.53,8555.0,240.0505,240.2007,239.8347,239.8347,8555.0
2017-08-31 13:30:00,255.53,255.82,255.43,255.69,13078.0,239.8347,240.1068,239.7408,239.9848,13078.0
2017-08-31 13:40:00,255.77,255.9,255.65,255.78,7006.0,240.0599,240.1819,239.9473,240.0693,7006.0
2017-08-31 13:50:00,255.83,255.85,255.73,255.85,4902.0,240.1162,240.135,240.0224,240.135,4902.0
2017-08-31 14:00:00,255.88,256.03,255.85,256.03,6307.0,240.1632,240.304,240.135,240.304,6307.0
2017-08-31 14:10:00,256.02,256.02,255.83,255.84,19786.0,240.2946,240.2946,240.1162,240.1256,19786.0
2017-08-31 14:20:00,255.86,256.02,255.79,256.0,7726.0,240.1444,240.2946,240.0787,240.2758,7726.0
2017-08-31 14:30:00,256.0,256.1,255.98,256.0,10653.0,240.2758,240.3697,240.257,240.2758,10653.0
2017-08-31 14:40:00,256.04,256.42,255.98,256.41,6100.0,240.3133,240.67,240.257,240.6606,6100.0
2017-08-31 14:50:00,256.35,256.64,256.35,256.61,6501.0,240.6043,240.8765,240.6043,240.8483,6501.0
2017-08-31 15:00:00,256.61,256.87,256.56,256.83,17733.0,240.8483,241.0924,240.8014,241.0548,17733.0
2017-08-31 15:10:00,256.78,257.03,256.74,256.99,11957.0,241.0079,241.2425,240.9703,241.205,11957.0
2017-08-31 15:20:00,256.97,257.1,256.9,257.08,12801.0,241.1862,241.3082,241.1205,241.2895,12801.0
2017-08-31 15:30:00,257.1,257.12,256.89,257.08,22833.0,241.3082,241.327,241.1111,241.2895,22833.0
2017-08-31 15:40:00,257.08,257.25,256.97,257.12,40295.0,241.2895,241.449,241.1862,241.327,40295.0
2017-08-31 15:50:00,257.11,257.74,257.08,257.65,110802.0,241.3176,241.9089,241.2895,241.8244,110802.0
2017-09-01 09:30:00,257.98,258.57,257.54,257.66,15567.0,242.1342,242.6879,241.7212,241.8338,15567.0
2017-09-01 09:40:00,257.94,258.3,257.49,258.16,18537.0,242.0966,242.4345,241.6743,242.3031,18537.0
2017-09-01 09:50:00,257.92,259.39,257.71,259.05,14613.0,242.0779,243.4576,241.8808,243.1385,14613.0
2017-09-01 10:00:00,258.94,259.17,258.68,258.94,4076.0,243.0352,243.2511,242.7912,243.0352,4076.0
2017-09-01 10:10:00,259.06,259.46,259.0,259.22,6247.0,243.1478,243.5233,243.0915,243.298,6247.0
2017-09-01 10:20:00,259.36,259.37,258.23,258.34,21753.0,243.4294,243.4388,242.3688,242.4721,21753.0
2017-09-01 10:30:00,258.28,258.28,257.36,257.39,26721.0,242.4157,242.4157,241.5523,241.5804,26721.0
2017-09-01 10:40:00,257.39,257.93,257.14,257.93,5753.0,241.5804,242.0872,241.3458,242.0872,5753.0
2017-09-01 10:50:00,257.96,258.07,257.39,257.41,20344.0,242.1154,242.2186,241.5804,241.5992,20344.0
2017-09-01 11:00:00,257.41,257.59,257.04,257.49,7910.0,241.5992,241.7681,241.2519,241.6743,7910.0
2017-09-01 11:10:00,257.49,258.23,257.26,258.05,5371.0,241.6743,242.3688,241.4584,242.1999,5371.0
2017-09-01 11:20:00,258.13,258.34,257.96,258.12,14835.0,242.275,242.4721,242.1154,242.2656,14835.0
2017-09-01 11:30:00,258.01,258.32,257.98,258.12,2810.0,242.1623,242.4533,242.1342,242.2656,2810.0
2017-09-01 11:40:00,258.26,258.26,258.0,258.02,5100.0,242.397,242.397,242.1529,242.1717,5100.0
2017-09-01 11:50:00,258.11,258.28,258.06,258.2,7900.0,242.2562,242.4157,242.2093,242.3407,7900.0
2017-09-01 12:00:00,258.18,258.2,258.0,258.0,5550.0,242.3219,242.3407,242.1529,242.1529,5550.0
2017-09-01 12:10:00,258.03,258.17,257.95,258.04,11789.0,242.1811,242.3125,242.106,242.1905,11789.0
2017-09-01 12:20:00,258.06,258.19,257.99,258.19,10106.0,242.2093,242.3313,242.1436,242.3313,10106.0
2017-09-01 12:30:00,258.19,258.53,258.12,258.53,8231.0,242.3313,242.6504,242.2656,242.6504,8231.0
2017-09-01 12:40:00,258.56,258.72,258.48,258.64,12183.0,242.6786,242.8287,242.6035,242.7536,12183.0
2017-09-01 12:50:00,258.68,259.0,258.64,258.98,5850.0,242.7912,243.0915,242.7536,243.0728,5850.0
2017-09-01 13:00:00,259.0,259.0,258.78,258.82,15940.0,243.0915,243.0915,242.885,242.9226,15940.0
2017-09-01 13:10:00,258.86,258.99,258.82,258.95,5684.0,242.9601,243.0821,242.9226,243.0446,5684.0
2017-09-01 13:20:00,258.91,258.96,258.79,258.9,3300.0,243.0071,243.054,242.8944,242.9977,3300.0
2017-09-01 13:30:00,258.96,258.96,258.75,258.94,9900.0,243.054,243.054,242.8569,243.0352,9900.0
2017-09-01 13:40:00,258.9,259.04,258.83,258.83,5831.0,242.9977,243.1291,242.932,242.932,5831.0
2017-09-01 13:50:00,258.82,258.98,258.82,258.9,3100.0,242.9226,243.0728,242.9226,242.9977,3100.0
2017-09-01 14:00:00,258.94,259.1,258.75,258.78,11905.0,243.0352,243.1854,242.8569,242.885,11905.0
2017-09-01 14:10:00,258.78,258.83,258.43,258.43,7015.0,242.885,242.932,242.5565,242.5565,7015.0
2017-09-01 14:20:00,258.33,258.59,258.33,258.53,3901.0,242.4627,242.7067,242.4627,242.6504,3901.0
2017-09-01 14:30:00,258.53,258.55,258.36,258.37,5707.0,242.6504,242.6692,242.4908,242.5002,5707.0
2017-09-01 14:40:00,258.47,258.7,258.38,258.7,4754.0,242.5941,242.81,242.5096,242.81,4754.0
2017-09-01 14:50:00,258.65,259.01,258.64,258.96,10886.0,242.763,243.1009,242.7536,243.054,10886.0
2017-09-01 15:00:00,259.02,259.08,258.91,258.93,7401.0,243.1103,243.1666,243.0071,243.0258,7401.0
2017-09-01 15:10:00,258.95,259.06,258.92,258.99,7238.0,243.0446,243.1478,243.0164,243.0821,7238.0
2017-09-01 15:20:00,259.03,259.06,258.95,259.01,6870.0,243.1197,243.1478,243.0446,243.1009,6870.0
2017-09-01 15:30:00,259.04,259.04,258.88,259.0,10534.0,243.1291,243.1291,242.9789,243.0915,10534.0
2017-09-01 15:40:00,258.94,259.02,258.74,258.83,17095.0,243.0352,243.1103,242.8475,242.932,17095.0
2017-09-01 15:50:00,258.82,258.95,258.69,258.76,30954.0,242.9226,243.0446,242.8006,242.8663,30954.0
2017-09-05 09:30:00,258.0,258.46,257.27,257.33,6339.0,242.1529,242.5847,241.4678,241.5241,6339.0
2017-09-05 09:40:00,257.54,258.55,257.35,258.34,19192.0,241.7212,242.6692,241.5429,242.4721,19192.0
2017-09-05 09:50:00,258.42,259.2,258.41,258.45,17896.0,242.5471,243.2792,242.5378,242.5753,17896.0
2017-09-05 10:00:00,258.38,259.01,258.04,258.91,8994.0,242.5096,243.1009,242.1905,243.0071,8994.0
2017-09-05 10:10:00,258.92,259.47,258.84,259.22,9186.0,243.0164,243.5327,242.9414,243.298,9186.0
2017-09-05 10:20:00,259.19,259.19,258.43,258.46,9464.0,243.2699,243.2699,242.5565,242.5847,9464.0
2017-09-05 10:30:00,258.44,259.04,258.39,258.96,6330.0,242.5659,243.1291,242.519,243.054,6330.0
2017-09-05 10:40:00,259.01,259.11,258.48,258.54,10188.0,243.1009,243.1948,242.6035,242.6598,10188.0
2017-09-05 10:50:00,258.74,259.36,258.74,259.18,15537.0,242.8475,243.4294,242.8475,243.2605,15537.0
2017-09-05 11:00:00,259.17,259.24,258.48,258.78,23832.0,243.2511,243.3168,242.6035,242.885,23832.0
2017-09-05 11:10:00,258.76,259.04,258.44,258.44,7344.0,242.8663,243.1291,242.5659,242.5659,7344.0
2017-09-05 11:20:00,258.44,258.59,258.25,258.59,5773.0,242.5659,242.7067,242.3876,242.7067,5773.0
2017-09-05 11:30:00,258.83,259.13,258.67,258.67,11241.0,242.932,243.2135,242.7818,242.7818,11241.0
2017-09-05 11:40:00,258.7,259.03,258.7,258.9,4310.0,242.81,243.1197,242.81,242.9977,4310.0
2017-09-05 11:50:00,258.93,259.05,258.78,258.94,6500.0,243.0258,243.1385,242.885,243.0352,6500.0
2017-09-05 12:00:00,258.9,258.9,258.3,258.38,6023.0,242.9977,242.9977,242.4345,242.5096,6023.0
2017-09-05 12:10:00,258.31,258.32,257.86,258.23,4301.0,242.4439,242.4533,242.0215,242.3688,4301.0
2017-09-05 12:20:00,258.05,258.62,258.04,258.39,4647.0,242.1999,242.7349,242.1905,242.519,4647.0
2017-09-05 12:30:00,258.34,258.34,257.76,257.96,5800.0,242.4721,242.4721,241.9277,242.1154,5800.0
2017-09-05 12:40:00,257.98,257.99,257.2,257.24,10392.0,242.1342,242.1436,241.4021,241.4396,10392.0
2017-09-05 12:50:00,257.38,257.83,257.32,257.83,4100.0,241.571,241.9934,241.5147,241.9934,4100.0
2017-09-05 13:00:00,257.88,257.89,257.01,257.28,9504.0,242.0403,242.0497,241.2238,241.4772,9504.0
2017-09-05 13:10:00,257.25,257.41,256.63,257.27,20147.0,241.449,241.5992,240.8671,241.4678,20147.0
2017-09-05 13:20:00,257.27,257.7,257.27,257.38,9260.0,241.4678,241.8714,241.4678,241.571,9260.0
2017-09-05 13:30:00,257.38,257.39,256.87,257.04,10374.0,241.571,241.5804,241.0924,241.2519,10374.0
2017-09-05 13:40:00,257.05,257.25,256.87,257.11,9546.0,241.2613,241.449,241.0924,241.3176,9546.0
2017-09-05 13:50:00,256.94,257.33,256.92,257.09,18357.0,241.1581,241.5241,241.1393,241.2988,18357.0
2017-09-05 14:00:00,257.09,257.13,257.04,257.1,8083.0,241.2988,241.3364,241.2519,241.3082,8083.0
2017-09-05 14:10:00,257.08,257.15,256.98,257.06,5527.0,241.2895,241.3552,241.1956,241.2707,5527.0
2017-09-05 14:20:00,257.09,257.63,257.07,257.63,12798.0,241.2988,241.8057,241.2801,241.8057,12798.0
2017-09-05 14:30:00,257.68,257.8,257.47,257.54,9968.0,241.8526,241.9652,241.6555,241.7212,9968.0
2017-09-05 14:40:00,257.51,257.6,257.33,257.33,4734.0,241.693,241.7775,241.5241,241.5241,4734.0
2017-09-05 14:50:00,257.31,257.72,257.18,257.59,5558.0,241.5053,241.8901,241.3833,241.7681,5558.0
2017-09-05 15:00:00,257.72,257.74,257.2,257.54,10331.0,241.8901,241.9089,241.4021,241.7212,10331.0
2017-09-05 15:10:00,257.55,257.7,257.47,257.6,9192.0,241.7306,241.8714,241.6555,241.7775,9192.0
2017-09-05 15:20:00,257.6,257.88,257.53,257.82,13234.0,241.7775,242.0403,241.7118,241.984,13234.0
2017-09-05 15:30:00,257.87,257.96,257.64,257.77,10851.0,242.0309,242.1154,241.8151,241.9371,10851.0
2017-09-05 15:40:00,257.84,257.87,257.54,257.83,15157.0,242.0028,242.0309,241.7212,241.9934,15157.0
2017-09-05 15:50:00,257.91,258.07,257.5,257.56,50498.0,242.0685,242.2186,241.6837,241.74,50498.0
2017-09-06 09:30:00,258.0,258.81,256.36,256.63,10927.0,242.1529,242.9132,240.6137,240.8671,10927.0
2017-09-06 09:40:00,256.57,257.24,256.45,256.46,11990.0,240.8108,241.4396,240.6982,240.7075,11990.0
2017-09-06 09:50:00,256.47,256.59,256.09,256.17,9877.0,240.7169,240.8296,240.3603,240.4354,9877.0
2017-09-06 10:00:00,256.02,256.25,255.14,255.83,11495.0,240.2946,240.5104,239.4686,240.1162,11495.0
2017-09-06 10:10:00,255.95,255.95,255.29,255.29,11858.0,240.2289,240.2289,239.6094,239.6094,11858.0
2017-09-06 10:20:00,255.36,255.97,255.35,255.6,10559.0,239.6751,240.2476,239.6657,239.9004,10559.0
2017-09-06 10:30:00,255.66,255.66,255.22,255.32,22516.0,239.9567,239.9567,239.5437,239.6376,22516.0
2017-09-06 10:40:00,255.2,255.38,255.0,255.34,11411.0,239.5249,239.6939,239.3372,239.6563,11411.0
2017-09-06 10:50:00,255.16,255.6,255.09,255.6,8190.0,239.4874,239.9004,239.4217,239.9004,8190.0
2017-09-06 11:00:00,255.6,255.99,255.23,255.23,8446.0,239.9004,240.2664,239.5531,239.5531,8446.0
2017-09-06 11:10:00,255.06,255.18,255.0,255.02,2761.0,239.3935,239.5062,239.3372,239.356,2761.0
2017-09-06 11:20:00,255.03,255.42,255.03,255.18,11647.0,239.3654,239.7314,239.3654,239.5062,11647.0
2017-09-06 11:30:00,255.18,255.51,255.1,255.5,6696.0,239.5062,239.8159,239.4311,239.8065,6696.0
2017-09-06 11:40:00,255.5,255.71,255.4,255.71,3600.0,239.8065,240.0036,239.7126,240.0036,3600.0
2017-09-06 11:50:00,255.73,255.73,255.36,255.42,4401.0,240.0224,240.0224,239.6751,239.7314,4401.0
2017-09-06 12:00:00,255.44,255.45,255.31,255.41,6905.0,239.7502,239.7596,239.6282,239.722,6905.0
2017-09-06 12:10:00,255.37,255.43,255.08,255.22,41962.0,239.6845,239.7408,239.4123,239.5437,41962.0
2017-09-06 12:20:00,255.38,255.6,255.34,255.6,5900.0,239.6939,239.9004,239.6563,239.9004,5900.0
2017-09-06 12:30:00,255.55,255.79,255.54,255.68,4303.0,239.8534,240.0787,239.844,239.9754,4303.0
2017-09-06 12:40:00,255.66,255.83,255.6,255.71,5353.0,239.9567,240.1162,239.9004,240.0036,5353.0
2017-09-06 12:50:00,255.78,255.96,255.72,255.89,2500.0,240.0693,240.2382,240.013,240.1725,2500.0
2017-09-06 13:00:00,255.86,255.86,255.63,255.66,7627.0,240.1444,240.1444,239.9285,239.9567,7627.0
2017-09-06 13:10:00,255.69,255.77,255.5,255.7,9384.0,239.9848,240.0599,239.8065,239.9942,9384.0
2017-09-06 13:20:00,255.74,256.0,255.73,256.0,3800.0,240.0318,240.2758,240.0224,240.2758,3800.0
2017-09-06 13:30:00,255.99,256.22,255.89,256.12,9598.0,240.2664,240.4823,240.1725,240.3884,9598.0
2017-09-06 13:40:00,256.05,256.1,255.75,255.76,10414.0,240.3227,240.3697,240.0411,240.0505,10414.0
2017-09-06 13:50:00,255.75,256.06,255.75,256.02,2700.0,240.0411,240.3321,240.0411,240.2946,2700.0
2017-09-06 14:00:00,256.02,256.13,255.94,256.05,9334.0,240.2946,240.3978,240.2195,240.3227,9334.0
2017-09-06 14:10:00,256.06,256.37,255.98,256.36,5147.0,240.3321,240.6231,240.257,240.6137,5147.0
2017-09-06 14:20:00,256.33,256.51,256.09,256.09,7371.0,240.5855,240.7545,240.3603,240.3603,7371.0
2017-09-06 14:30:00,256.16,256.64,256.16,256.64,2237.0,240.426,240.8765,240.426,240.8765,2237.0
2017-09-06 14:40:00,256.58,256.7,256.56,256.63,5112.0,240.8202,240.9328,240.8014,240.8671,5112.0
2017-09-06 14:50:00,256.67,257.1,256.67,256.85,7706.0,240.9046,241.3082,240.9046,241.0736,7706.0
2017-09-06 15:00:00,256.96,257.26,256.88,257.26,4708.0,241.1768,241.4584,241.1017,241.4584,4708.0
2017-09-06 15:10:00,257.22,257.25,257.03,257.03,6289.0,241.4209,241.449,241.2425,241.2425,6289.0
2017-09-06 15:20:00,257.13,257.41,257.11,257.38,9400.0,241.3364,241.5992,241.3176,241.571,9400.0
2017-09-06 15:30:00,257.34,257.37,257.05,257.14,10200.0,241.5335,241.5616,241.2613,241.3458,10200.0
2017-09-06 15:40:00,257.15,257.3,257.03,257.12,17371.0,241.3552,241.4959,241.2425,241.327,17371.0
2017-09-06 15:50:00,257.12,257.25,256.88,256.91,36043.0,241.327,241.449,241.1017,241.1299,36043.0
2017-09-07 09:30:00,256.94,257.27,256.94,257.24,9663.0,241.1581,241.4678,241.1581,241.4396,9663.0
2017-09-07 09:40:00,257.25,257.6,257.01,257.1,4342.0,241.449,241.7775,241.2238,241.3082,4342.0
2017-09-07 09:50:00,257.32,258.02,257.2,258.02,8510.0,241.5147,242.1717,241.4021,242.1717,8510.0
2017-09-07 10:00:00,258.02,258.31,257.81,258.07,10743.0,242.1717,242.4439,241.9746,242.2186,10743.0
2017-09-07 10:10:00,257.96,258.15,257.38,257.75,8700.0,242.1154,242.2937,241.571,241.9183,8700.0
2017-09-07 10:20:00,257.72,258.2,257.59,258.17,7782.0,241.8901,242.3407,241.7681,242.3125,7782.0
2017-09-07 10:30:00,258.12,258.25,257.59,258.0,41203.0,242.2656,242.3876,241.7681,242.1529,41203.0
2017-09-07 10:40:00,257.98,258.07,257.81,257.84,20609.0,242.1342,242.2186,241.9746,242.0028,20609.0
2017-09-07 10:50:00,257.95,258.04,257.68,257.68,12393.0,242.106,242.1905,241.8526,241.8526,12393.0
2017-09-07 11:00:00,257.79,258.03,257.48,257.64,7755.0,241.9558,242.1811,241.6649,241.8151,7755.0
2017-09-07 11:10:00,257.71,258.23,257.7,257.85,9774.0,241.8808,242.3688,241.8714,242.0122,9774.0
2017-09-07 11:20:00,257.9,258.01,257.82,258.0,6317.0,242.0591,242.1623,241.984,242.1529,6317.0
2017-09-07 11:30:00,258.01,258.38,257.82,258.38,6806.0,242.1623,242.5096,241.984,242.5096,6806.0
2017-09-07 11:40:00,258.25,258.33,257.76,258.12,12339.0,242.3876,242.4627,241.9277,242.2656,12339.0
2017-09-07 11:50:00,258.12,258.26,257.89,257.89,8428.0,242.2656,242.397,242.0497,242.0497,8428.0
2017-09-07 12:00:00,257.62,258.05,257.57,257.85,6200.0,241.7963,242.1999,241.7494,242.0122,6200.0
2017-09-07 12:10:00,258.0,258.16,257.7,257.77,10775.0,242.1529,242.3031,241.8714,241.9371,10775.0
2017-09-07 12:20:00,257.78,258.18,257.72,257.82,6841.0,241.9465,242.3219,241.8901,241.984,6841.0
2017-09-07 12:30:00,257.79,257.89,257.63,257.82,15068.0,241.9558,242.0497,241.8057,241.984,15068.0
2017-09-07 12:40:00,257.89,257.93,257.65,257.8,4784.0,242.0497,242.0872,241.8244,241.9652,4784.0
2017-09-07 12:50:00,257.66,257.88,257.56,257.88,2222.0,241.8338,242.0403,241.74,242.0403,2222.0
2017-09-07 13:00:00,257.83,257.91,257.76,257.79,3301.0,241.9934,242.0685,241.9277,241.9558,3301.0
2017-09-07 13:10:00,257.81,257.93,257.74,257.85,13283.0,241.9746,242.0872,241.9089,242.0122,13283.0
2017-09-07 13:20:00,257.86,257.97,257.84,257.97,4420.0,242.0215,242.1248,242.0028,242.1248,4420.0
2017-09-07 13:30:00,257.92,258.01,257.43,257.43,14746.0,242.0779,242.1623,241.618,241.618,14746.0
2017-09-07 13:40:00,257.47,257.52,256.67,256.99,26605.0,241.6555,241.7024,240.9046,241.205,26605.0
2017-09-07 13:50:00,257.02,257.02,256.34,256.42,18283.0,241.2331,241.2331,240.5949,240.67,18283.0
2017-09-07 14:00:00,256.42,257.0,256.12,257.0,24464.0,240.67,241.2144,240.3884,241.2144,24464.0
2017-09-07 14:10:00,257.1,257.31,256.73,256.75,9172.0,241.3082,241.5053,240.961,240.9797,9172.0
2017-09-07 14:20:00,256.76,256.76,256.23,256.36,8601.0,240.9891,240.9891,240.4917,240.6137,8601.0
2017-09-07 14:30:00,256.37,256.56,256.26,256.51,8760.0,240.6231,240.8014,240.5198,240.7545,8760.0
2017-09-07 14:40:00,256.54,256.66,256.38,256.52,6007.0,240.7826,240.8953,240.6325,240.7639,6007.0
2017-09-07 14:50:00,256.52,256.67,256.5,256.54,7236.0,240.7639,240.9046,240.7451,240.7826,7236.0
2017-09-07 15:00:00,256.53,256.54,256.37,256.5,8314.0,240.7732,240.7826,240.6231,240.7451,8314.0
2017-09-07 15:10:00,256.5,256.5,256.21,256.27,9586.0,240.7451,240.7451,240.4729,240.5292,9586.0
2017-09-07 15:20:00,256.32,256.32,256.18,256.18,11307.0,240.5761,240.5761,240.4447,240.4447,11307.0
2017-09-07 15:30:00,256.17,256.35,255.98,256.23,21707.0,240.4354,240.6043,240.257,240.4917,21707.0
2017-09-07 15:40:00,256.23,256.6,256.23,256.49,27706.0,240.4917,240.8389,240.4917,240.7357,27706.0
2017-09-07 15:50:00,256.5,256.8,256.22,256.53,35633.0,240.7451,241.0267,240.4823,240.7732,35633.0
2017-09-08 09:30:00,256.4,257.0,255.67,256.21,5692.0,240.6512,241.2144,239.9661,240.4729,5692.0
2017-09-08 09:40:00,256.34,257.19,256.29,256.37,8492.0,240.5949,241.3927,240.548,240.6231,8492.0
2017-09-08 09:50:00,256.22,256.97,256.2,256.97,15082.0,240.4823,241.1862,240.4635,241.1862,15082.0
2017-09-08 10:00:00,256.94,257.2,256.71,256.85,8217.0,241.1581,241.4021,240.9422,241.0736,8217.0
2017-09-08 10:10:00,256.98,256.98,256.46,256.6,10271.0,241.1956,241.1956,240.7075,240.8389,10271.0
2017-09-08 10:20:00,256.6,256.65,256.39,256.5,3751.0,240.8389,240.8859,240.6418,240.7451,3751.0
2017-09-08 10:30:00,256.45,256.53,256.26,256.44,4500.0,240.6982,240.7732,240.5198,240.6888,4500.0
2017-09-08 10:40:00,256.53,256.58,256.37,256.44,6984.0,240.7732,240.8202,240.6231,240.6888,6984.0
2017-09-08 10:50:00,256.47,256.56,256.41,256.47,5804.0,240.7169,240.8014,240.6606,240.7169,5804.0
2017-09-08 11:00:00,256.49,256.55,256.07,256.09,29940.0,240.7357,240.792,240.3415,240.3603,29940.0
2017-09-08 11:10:00,256.19,256.6,256.11,256.49,10392.0,240.4541,240.8389,240.379,240.7357,10392.0
2017-09-08 11:20:00,256.49,256.6,256.35,256.36,10372.0,240.7357,240.8389,240.6043,240.6137,10372.0
2017-09-08 11:30:00,256.31,256.39,256.13,256.14,6097.0,240.5668,240.6418,240.3978,240.4072,6097.0
2017-09-08 11:40:00,256.26,256.69,256.24,256.54,6683.0,240.5198,240.9234,240.5011,240.7826,6683.0
2017-09-08 11:50:00,256.55,256.6,256.42,256.47,8051.0,240.792,240.8389,240.67,240.7169,8051.0
2017-09-08 12:00:00,256.45,256.64,256.45,256.51,4815.0,240.6982,240.8765,240.6982,240.7545,4815.0
2017-09-08 12:10:00,256.5,256.61,256.49,256.56,4300.0,240.7451,240.8483,240.7357,240.8014,4300.0
2017-09-08 12:20:00,256.58,256.6,256.4,256.57,8699.0,240.8202,240.8389,240.6512,240.8108,8699.0
2017-09-08 12:30:00,256.56,256.61,256.37,256.5,10405.0,240.8014,240.8483,240.6231,240.7451,10405.0
2017-09-08 12:40:00,256.46,256.61,256.46,256.5,4000.0,240.7075,240.8483,240.7075,240.7451,4000.0
2017-09-08 12:50:00,256.59,256.61,256.38,256.41,3775.0,240.8296,240.8483,240.6325,240.6606,3775.0
2017-09-08 13:00:00,256.49,256.65,256.43,256.65,4800.0,240.7357,240.8859,240.6794,240.8859,4800.0
2017-09-08 13:10:00,256.65,257.05,256.65,257.03,35540.0,240.8859,241.2613,240.8859,241.2425,35540.0
2017-09-08 13:20:00,256.98,257.29,256.96,257.03,8504.0,241.1956,241.4866,241.1768,241.2425,8504.0
2017-09-08 13:30:00,257.09,257.11,256.94,257.07,6285.0,241.2988,241.3176,241.1581,241.2801,6285.0
2017-09-08 13:40:00,257.1,257.13,256.92,256.97,11464.0,241.3082,241.3364,241.1393,241.1862,11464.0
2017-09-08 13:50:00,256.97,257.05,256.93,256.97,12538.0,241.1862,241.2613,241.1487,241.1862,12538.0
2017-09-08 14:00:00,256.96,256.96,256.85,256.86,6436.0,241.1768,241.1768,241.0736,241.083,6436.0
2017-09-08 14:10:00,256.89,256.96,256.87,256.91,5769.0,241.1111,241.1768,241.0924,241.1299,5769.0
2017-09-08 14:20:00,256.95,256.95,256.69,256.78,7644.0,241.1674,241.1674,240.9234,241.0079,7644.0
2017-09-08 14:30:00,256.72,256.87,256.72,256.84,6533.0,240.9516,241.0924,240.9516,241.0642,6533.0
2017-09-08 14:40:00,256.84,256.93,256.82,256.91,49020.0,241.0642,241.1487,241.0454,241.1299,49020.0
2017-09-08 14:50:00,256.94,256.97,256.91,256.91,3228.0,241.1581,241.1862,241.1299,241.1299,3228.0
2017-09-08 15:00:00,256.9,257.13,256.9,257.06,6761.0,241.1205,241.3364,241.1205,241.2707,6761.0
2017-09-08 15:10:00,257.06,257.12,256.92,256.93,8729.0,241.2707,241.327,241.1393,241.1487,8729.0
2017-09-08 15:20:00,256.96,256.99,256.87,256.87,5017.0,241.1768,241.205,241.0924,241.0924,5017.0
2017-09-08 15:30:00,256.86,256.86,256.64,256.71,10198.0,241.083,241.083,240.8765,240.9422,10198.0
2017-09-08 15:40:00,256.76,257.17,256.65,256.75,40362.0,240.9891,241.3739,240.8859,240.9797,40362.0
2017-09-08 15:50:00,256.78,256.83,256.55,256.64,46905.0,241.0079,241.0548,240.792,240.8765,46905.0
2017-09-11 09:30:00,258.29,259.76,258.01,259.14,42889.0,242.4251,243.8048,242.1623,243.2229,42889.0
2017-09-11 09:40:00,259.19,259.65,258.58,259.02,27509.0,243.2699,243.7016,242.6973,243.1103,27509.0
2017-09-11 09:50:00,259.24,259.25,258.72,258.98,12465.0,243.3168,243.3262,242.8287,243.0728,12465.0
2017-09-11 10:00:00,258.98,259.1,258.65,258.72,13786.0,243.0728,243.1854,242.763,242.8287,13786.0
2017-09-11 10:10:00,258.61,258.97,258.49,258.74,12931.0,242.7255,243.0634,242.6129,242.8475,12931.0
2017-09-11 10:20:00,258.8,259.0,258.7,258.84,6300.0,242.9038,243.0915,242.81,242.9414,6300.0
2017-09-11 10:30:00,258.84,258.84,258.6,258.77,7600.0,242.9414,242.9414,242.7161,242.8757,7600.0
2017-09-11 10:40:00,258.77,258.77,258.46,258.56,5228.0,242.8757,242.8757,242.5847,242.6786,5228.0
2017-09-11 10:50:00,258.52,258.56,257.68,257.68,21647.0,242.641,242.6786,241.8526,241.8526,21647.0
2017-09-11 11:00:00,257.63,257.77,257.55,257.72,4350.0,241.8057,241.9371,241.7306,241.8901,4350.0
2017-09-11 11:10:00,257.68,258.04,257.48,258.04,8918.0,241.8526,242.1905,241.6649,242.1905,8918.0
2017-09-11 11:20:00,257.97,257.97,257.6,257.73,15674.0,242.1248,242.1248,241.7775,241.8995,15674.0
2017-09-11 11:30:00,257.79,257.79,257.63,257.78,7022.0,241.9558,241.9558,241.8057,241.9465,7022.0
2017-09-11 11:40:00,257.78,257.78,257.56,257.67,4000.0,241.9465,241.9465,241.74,241.8432,4000.0
2017-09-11 11:50:00,257.67,257.78,257.56,257.78,9659.0,241.8432,241.9465,241.74,241.9465,9659.0
2017-09-11 12:00:00,257.79,258.04,257.74,257.79,8400.0,241.9558,242.1905,241.9089,241.9558,8400.0
2017-09-11 12:10:00,257.85,258.0,257.85,257.98,7354.0,242.0122,242.1529,242.0122,242.1342,7354.0
2017-09-11 12:20:00,257.98,258.02,257.88,257.88,5800.0,242.1342,242.1717,242.0403,242.0403,5800.0
2017-09-11 12:30:00,257.88,258.01,257.57,257.94,5997.0,242.0403,242.1623,241.7494,242.0966,5997.0
2017-09-11 12:40:00,257.96,258.16,257.89,258.07,12350.0,242.1154,242.3031,242.0497,242.2186,12350.0
2017-09-11 12:50:00,257.91,258.26,257.9,258.05,4728.0,242.0685,242.397,242.0591,242.1999,4728.0
2017-09-11 13:00:00,257.91,258.25,257.91,258.17,4890.0,242.0685,242.3876,242.0685,242.3125,4890.0
2017-09-11 13:10:00,258.24,258.29,258.15,258.21,5600.0,242.3782,242.4251,242.2937,242.35,5600.0
2017-09-11 13:20:00,258.07,258.24,258.03,258.24,5538.0,242.2186,242.3782,242.1811,242.3782,5538.0
2017-09-11 13:30:00,258.22,258.39,258.22,258.24,3989.0,242.3594,242.519,242.3594,242.3782,3989.0
2017-09-11 13:40:00,258.26,258.27,257.87,258.03,7686.0,242.397,242.4064,242.0309,242.1811,7686.0
2017-09-11 13:50:00,258.04,258.25,258.04,258.17,4874.0,242.1905,242.3876,242.1905,242.3125,4874.0
2017-09-11 14:00:00,258.17,258.19,258.05,258.08,5814.0,242.3125,242.3313,242.1999,242.228,5814.0
2017-09-11 14:10:00,258.09,258.4,258.08,258.26,7566.0,242.2374,242.5284,242.228,242.397,7566.0
2017-09-11 14:20:00,258.29,258.29,258.06,258.07,5926.0,242.4251,242.4251,242.2093,242.2186,5926.0
2017-09-11 14:30:00,258.12,258.12,257.74,257.74,9791.0,242.2656,242.2656,241.9089,241.9089,9791.0
2017-09-11 14:40:00,257.78,257.79,257.55,257.65,7452.0,241.9465,241.9558,241.7306,241.8244,7452.0
2017-09-11 14:50:00,257.52,257.57,257.31,257.34,12200.0,241.7024,241.7494,241.5053,241.5335,12200.0
2017-09-11 15:00:00,257.3,257.57,257.25,257.57,12878.0,241.4959,241.7494,241.449,241.7494,12878.0
2017-09-11 15:10:00,257.55,257.58,257.32,257.32,9622.0,241.7306,241.7587,241.5147,241.5147,9622.0
2017-09-11 15:20:00,257.32,257.57,257.28,257.57,11711.0,241.5147,241.7494,241.4772,241.7494,11711.0
2017-09-11 15:30:00,257.56,257.57,257.47,257.49,17795.0,241.74,241.7494,241.6555,241.6743,17795.0
2017-09-11 15:40:00,257.5,257.55,257.22,257.22,39409.0,241.6837,241.7306,241.4209,241.4209,39409.0
2017-09-11 15:50:00,257.23,257.36,257.16,257.21,50324.0,241.4302,241.5523,241.3645,241.4115,50324.0
2017-09-12 09:30:00,257.11,257.72,257.11,257.42,11004.0,241.3176,241.8901,241.3176,241.6086,11004.0
2017-09-12 09:40:00,257.43,257.61,257.21,257.5,10283.0,241.618,241.7869,241.4115,241.6837,10283.0
2017-09-12 09:50:00,257.43,257.52,256.87,257.52,18905.0,241.618,241.7024,241.0924,241.7024,18905.0
2017-09-12 10:00:00,257.36,257.5,256.45,256.6,9900.0,241.5523,241.6837,240.6982,240.8389,9900.0
2017-09-12 10:10:00,256.63,256.77,256.35,256.38,9101.0,240.8671,240.9985,240.6043,240.6325,9101.0
2017-09-12 10:20:00,256.38,256.38,255.6,255.6,6330.0,240.6325,240.6325,239.9004,239.9004,6330.0
2017-09-12 10:30:00,255.57,256.03,255.56,255.86,13496.0,239.8722,240.304,239.8628,240.1444,13496.0
2017-09-12 10:40:00,255.86,255.99,255.68,255.84,9400.0,240.1444,240.2664,239.9754,240.1256,9400.0
2017-09-12 10:50:00,255.84,255.84,255.27,255.69,15935.0,240.1256,240.1256,239.5906,239.9848,15935.0
2017-09-12 11:00:00,255.69,255.69,255.16,255.17,7200.0,239.9848,239.9848,239.4874,239.4968,7200.0
2017-09-12 11:10:00,254.97,256.05,254.94,255.73,13875.0,239.3091,240.3227,239.2809,240.0224,13875.0
2017-09-12 11:20:00,255.88,256.08,255.73,256.0,7100.0,240.1632,240.3509,240.0224,240.2758,7100.0
2017-09-12 11:30:00,256.03,256.29,255.94,256.19,16611.0,240.304,240.548,240.2195,240.4541,16611.0
2017-09-12 11:40:00,256.19,256.53,256.18,256.22,11256.0,240.4541,240.7732,240.4447,240.4823,11256.0
2017-09-12 11:50:00,256.18,256.28,256.01,256.03,10100.0,240.4447,240.5386,240.2852,240.304,10100.0
2017-09-12 12:00:00,256.03,256.09,255.7,255.8,15587.0,240.304,240.3603,239.9942,240.0881,15587.0
2017-09-12 12:10:00,255.77,255.97,255.7,255.97,12171.0,240.0599,240.2476,239.9942,240.2476,12171.0
2017-09-12 12:20:00,255.91,256.01,255.71,255.74,7212.0,240.1913,240.2852,240.0036,240.0318,7212.0
2017-09-12 12:30:00,255.78,256.29,255.78,256.17,6900.0,240.0693,240.548,240.0693,240.4354,6900.0
2017-09-12 12:40:00,256.11,256.36,256.1,256.32,4470.0,240.379,240.6137,240.3697,240.5761,4470.0
2017-09-12 12:50:00,256.32,256.51,256.27,256.41,5600.0,240.5761,240.7545,240.5292,240.6606,5600.0
2017-09-12 13:00:00,256.4,256.52,256.25,256.34,9461.0,240.6512,240.7639,240.5104,240.5949,9461.0
2017-09-12 13:10:00,256.36,256.39,256.14,256.19,5200.0,240.6137,240.6418,240.4072,240.4541,5200.0
2017-09-12 13:20:00,256.18,256.46,256.18,256.4,5033.0,240.4447,240.7075,240.4447,240.6512,5033.0
2017-09-12 13:30:00,256.42,256.44,256.19,256.2,6300.0,240.67,240.6888,240.4541,240.4635,6300.0
2017-09-12 13:40:00,256.23,256.28,256.11,256.11,7035.0,240.4917,240.5386,240.379,240.379,7035.0
2017-09-12 13:50:00,256.12,256.24,256.11,256.19,10475.0,240.3884,240.5011,240.379,240.4541,10475.0
2017-09-12 14:00:00,256.17,256.19,255.72,255.79,11021.0,240.4354,240.4541,240.013,240.0787,11021.0
2017-09-12 14:10:00,255.82,256.03,255.82,256.03,11848.0,240.1068,240.304,240.1068,240.304,11848.0
2017-09-12 14:20:00,256.05,256.23,255.73,255.73,9111.0,240.3227,240.4917,240.0224,240.0224,9111.0
2017-09-12 14:30:00,255.72,255.75,255.36,255.36,29921.0,240.013,240.0411,239.6751,239.6751,29921.0
2017-09-12 14:40:00,255.27,255.45,255.05,255.13,11087.0,239.5906,239.7596,239.3841,239.4592,11087.0
2017-09-12 14:50:00,255.05,255.13,254.27,254.5,23838.0,239.3841,239.4592,238.6521,238.8679,23838.0
2017-09-12 15:00:00,254.5,254.57,254.27,254.37,24507.0,238.8679,238.9336,238.6521,238.7459,24507.0
2017-09-12 15:10:00,254.38,254.44,253.96,254.27,14936.0,238.7553,238.8116,238.3611,238.6521,14936.0
2017-09-12 15:20:00,254.28,254.71,254.28,254.61,27663.0,238.6614,239.065,238.6614,238.9712,27663.0
2017-09-12 15:30:00,254.62,255.01,254.62,254.95,13748.0,238.9806,239.3466,238.9806,239.2903,13748.0
2017-09-12 15:40:00,254.95,255.4,254.94,255.31,30441.0,239.2903,239.7126,239.2809,239.6282,30441.0
2017-09-12 15:50:00,255.33,255.37,254.81,255.14,68875.0,239.6469,239.6845,239.1589,239.4686,68875.0
2017-09-13 09:30:00,255.18,256.78,255.0,256.5,25428.0,239.5062,241.0079,239.3372,240.7451,25428.0
2017-09-13 09:40:00,256.46,257.74,256.46,257.34,24273.0,240.7075,241.9089,240.7075,241.5335,24273.0
2017-09-13 09:50:00,257.29,257.43,256.78,256.9,17473.0,241.4866,241.618,241.0079,241.1205,17473.0
2017-09-13 10:00:00,256.91,256.94,256.42,256.53,23217.0,241.1299,241.1581,240.67,240.7732,23217.0
2017-09-13 10:10:00,256.48,256.53,256.06,256.06,5222.0,240.7263,240.7732,240.3321,240.3321,5222.0
2017-09-13 10:20:00,256.01,256.16,255.49,255.95,12716.0,240.2852,240.426,239.7971,240.2289,12716.0
2017-09-13 10:30:00,255.96,255.96,255.0,255.3,6051.0,240.2382,240.2382,239.3372,239.6188,6051.0
2017-09-13 10:40:00,255.09,255.25,254.94,255.0,19748.0,239.4217,239.5719,239.2809,239.3372,19748.0
2017-09-13 10:50:00,255.05,255.2,254.99,255.2,8550.0,239.3841,239.5249,239.3278,239.5249,8550.0
2017-09-13 11:00:00,255.19,255.21,254.72,254.82,11105.0,239.5155,239.5343,239.0744,239.1683,11105.0
2017-09-13 11:10:00,254.78,254.79,254.35,254.36,7632.0,239.1307,239.1401,238.7271,238.7365,7632.0
2017-09-13 11:20:00,254.44,254.54,253.99,254.06,15050.0,238.8116,238.9055,238.3893,238.455,15050.0
2017-09-13 11:30:00,254.08,254.21,253.79,253.81,11299.0,238.4737,238.5957,238.2015,238.2203,11299.0
2017-09-13 11:40:00,253.8,253.99,253.39,253.59,14631.0,238.2109,238.3893,237.8261,238.0138,14631.0
2017-09-13 11:50:00,253.62,254.55,253.52,254.21,9936.0,238.042,238.9149,237.9481,238.5957,9936.0
2017-09-13 12:00:00,254.21,254.43,254.17,254.25,7394.0,238.5957,238.8022,238.5582,238.6333,7394.0
2017-09-13 12:10:00,254.2,254.2,253.73,253.8,9390.0,238.5864,238.5864,238.1452,238.2109,9390.0
2017-09-13 12:20:00,253.82,253.97,253.73,253.91,10500.0,238.2297,238.3705,238.1452,238.3142,10500.0
2017-09-13 12:30:00,253.87,253.96,253.75,253.91,8745.0,238.2766,238.3611,238.164,238.3142,8745.0
2017-09-13 12:40:00,253.94,254.22,253.79,254.1,5583.0,238.3423,238.6051,238.2015,238.4925,5583.0
2017-09-13 12:50:00,254.16,254.2,253.86,253.88,9246.0,238.5488,238.5864,238.2672,238.286,9246.0
2017-09-13 13:00:00,253.83,253.89,253.58,253.7,12465.0,238.2391,238.2954,238.0044,238.1171,12465.0
2017-09-13 13:10:00,253.72,254.09,253.71,253.93,12881.0,238.1358,238.4831,238.1265,238.3329,12881.0
2017-09-13 13:20:00,253.92,254.08,253.75,253.81,7986.0,238.3236,238.4737,238.164,238.2203,7986.0
2017-09-13 13:30:00,253.79,253.89,253.75,253.82,14262.0,238.2015,238.2954,238.164,238.2297,14262.0
2017-09-13 13:40:00,253.81,253.85,253.56,253.56,8400.0,238.2203,238.2579,237.9857,237.9857,8400.0
2017-09-13 13:50:00,253.62,253.7,253.48,253.7,8314.0,238.042,238.1171,237.9106,238.1171,8314.0
2017-09-13 14:00:00,253.7,253.85,253.64,253.81,12309.0,238.1171,238.2579,238.0608,238.2203,12309.0
2017-09-13 14:10:00,253.77,253.77,253.56,253.71,12592.0,238.1828,238.1828,237.9857,238.1265,12592.0
2017-09-13 14:20:00,253.71,253.71,253.48,253.61,12590.0,238.1265,238.1265,237.9106,238.0326,12590.0
2017-09-13 14:30:00,253.56,253.66,253.11,253.12,20638.0,237.9857,238.0795,237.5633,237.5727,20638.0
2017-09-13 14:40:00,253.15,253.15,252.96,253.07,33749.0,237.6008,237.6008,237.4225,237.5258,33749.0
2017-09-13 14:50:00,253.09,253.24,252.85,252.85,31953.0,237.5445,237.6853,237.3193,237.3193,31953.0
2017-09-13 15:00:00,252.87,253.08,252.75,252.82,28216.0,237.338,237.5351,237.2254,237.2911,28216.0
2017-09-13 15:10:00,252.85,252.98,252.44,252.58,25251.0,237.3193,237.4413,236.9345,237.0659,25251.0
2017-09-13 15:20:00,252.56,252.63,252.22,252.45,20030.0,237.0471,237.1128,236.728,236.9438,20030.0
2017-09-13 15:30:00,252.47,252.5,252.27,252.27,37315.0,236.9626,236.9908,236.7749,236.7749,37315.0
2017-09-13 15:40:00,252.3,252.3,251.73,251.94,66410.0,236.8031,236.8031,236.2681,236.4652,66410.0
2017-09-13 15:50:00,251.94,252.02,251.52,251.63,150051.0,236.4652,236.5403,236.071,236.1742,150051.0
2017-09-14 09:30:00,251.6,251.88,250.58,251.55,26841.0,236.1461,236.4089,235.1887,236.0991,26841.0
2017-09-14 09:40:00,251.73,251.88,250.61,250.8,19021.0,236.2681,236.4089,235.2169,235.3952,19021.0
2017-09-14 09:50:00,250.7,251.05,250.62,251.05,18069.0,235.3013,235.6298,235.2262,235.6298,18069.0
2017-09-14 10:00:00,251.05,251.2,250.85,250.86,15501.0,235.6298,235.7706,235.4421,235.4515,15501.0
2017-09-14 10:10:00,250.87,251.25,250.86,251.18,9606.0,235.4609,235.8176,235.4515,235.7519,9606.0
2017-09-14 10:20:00,251.03,251.07,250.76,251.0,7899.0,235.6111,235.6486,235.3576,235.5829,7899.0
2017-09-14 10:30:00,251.0,251.05,250.79,251.0,16479.0,235.5829,235.6298,235.3858,235.5829,16479.0
2017-09-14 10:40:00,250.97,251.19,250.85,251.07,14267.0,235.5547,235.7612,235.4421,235.6486,14267.0
2017-09-14 10:50:00,251.03,251.09,250.89,251.0,16542.0,235.6111,235.6674,235.4797,235.5829,16542.0
2017-09-14 11:00:00,251.05,251.13,250.64,250.67,18930.0,235.6298,235.7049,235.245,235.2732,18930.0
2017-09-14 11:10:00,250.65,250.8,250.58,250.62,32387.0,235.2544,235.3952,235.1887,235.2262,32387.0
2017-09-14 11:20:00,250.63,250.8,250.61,250.76,28095.0,235.2356,235.3952,235.2169,235.3576,28095.0
2017-09-14 11:30:00,250.74,250.79,250.55,250.56,18360.0,235.3389,235.3858,235.1605,235.1699,18360.0
2017-09-14 11:40:00,250.59,250.59,249.77,250.31,33579.0,235.1981,235.1981,234.4285,234.9353,33579.0
2017-09-14 11:50:00,250.34,250.46,250.06,250.38,13727.0,234.9634,235.0761,234.7006,235.001,13727.0
2017-09-14 12:00:00,250.34,250.47,250.25,250.4,9319.0,234.9634,235.0855,234.879,235.0198,9319.0
2017-09-14 12:10:00,250.37,250.93,250.35,250.83,12667.0,234.9916,235.5172,234.9728,235.4233,12667.0
2017-09-14 12:20:00,250.84,250.97,250.8,250.93,10299.0,235.4327,235.5547,235.3952,235.5172,10299.0
2017-09-14 12:30:00,250.9,250.94,250.77,250.8,3145.0,235.489,235.5266,235.367,235.3952,3145.0
2017-09-14 12:40:00,250.81,250.91,250.76,250.78,9313.0,235.4046,235.4984,235.3576,235.3764,9313.0
2017-09-14 12:50:00,250.81,250.91,250.78,250.91,6757.0,235.4046,235.4984,235.3764,235.4984,6757.0
2017-09-14 13:00:00,250.87,251.19,250.87,251.03,14679.0,235.4609,235.7612,235.4609,235.6111,14679.0
2017-09-14 13:10:00,251.03,251.08,250.69,250.77,7693.0,235.6111,235.658,235.2919,235.367,7693.0
2017-09-14 13:20:00,250.77,250.78,250.22,250.39,23522.0,235.367,235.3764,234.8508,235.0104,23522.0
2017-09-14 13:30:00,250.4,250.55,250.21,250.25,21733.0,235.0198,235.1605,234.8414,234.879,21733.0
2017-09-14 13:40:00,250.24,250.31,249.78,250.26,47851.0,234.8696,234.9353,234.4378,234.8884,47851.0
2017-09-14 13:50:00,250.32,250.48,250.03,250.2,17046.0,234.9447,235.0948,234.6725,234.832,17046.0
2017-09-14 14:00:00,250.15,250.69,250.09,250.56,41458.0,234.7851,235.2919,234.7288,235.1699,41458.0
2017-09-14 14:10:00,250.57,250.91,250.28,250.79,19985.0,235.1793,235.4984,234.9071,235.3858,19985.0
2017-09-14 14:20:00,250.81,250.86,250.34,250.49,15995.0,235.4046,235.4515,234.9634,235.1042,15995.0
2017-09-14 14:30:00,250.44,250.59,250.43,250.54,13687.0,235.0573,235.1981,235.0479,235.1512,13687.0
2017-09-14 14:40:00,250.53,250.83,250.5,250.83,14745.0,235.1418,235.4233,235.1136,235.4233,14745.0
2017-09-14 14:50:00,250.76,250.92,250.76,250.9,7844.0,235.3576,235.5078,235.3576,235.489,7844.0
2017-09-14 15:00:00,250.93,251.17,250.86,251.12,16198.0,235.5172,235.7425,235.4515,235.6955,16198.0
2017-09-14 15:10:00,251.12,251.12,250.89,250.94,17240.0,235.6955,235.6955,235.4797,235.5266,17240.0
2017-09-14 15:20:00,250.98,251.15,250.89,251.1,13677.0,235.5641,235.7237,235.4797,235.6768,13677.0
2017-09-14 15:30:00,251.12,251.18,250.99,251.07,21880.0,235.6955,235.7519,235.5735,235.6486,21880.0
2017-09-14 15:40:00,251.06,251.08,250.8,250.88,26805.0,235.6392,235.658,235.3952,235.4703,26805.0
2017-09-14 15:50:00,250.88,250.89,250.64,250.65,76571.0,235.4703,235.4797,235.245,235.2544,76571.0
2017-09-15 09:30:00,250.0,250.96,249.71,249.73,145587.0,234.6443,235.5454,234.3721,234.3909,145587.0
2017-09-15 09:40:00,250.17,250.21,249.74,249.91,4219.0,234.8039,234.8414,234.4003,234.5599,4219.0
2017-09-15 09:50:00,249.97,250.35,249.84,250.13,12238.0,234.6162,234.9728,234.4942,234.7663,12238.0
2017-09-15 10:00:00,250.3,250.36,250.13,250.26,6767.0,234.9259,234.9822,234.7663,234.8884,6767.0
2017-09-15 10:10:00,250.26,250.32,250.12,250.12,16984.0,234.8884,234.9447,234.757,234.757,16984.0
2017-09-15 10:20:00,250.15,250.42,250.15,250.38,6044.0,234.7851,235.0385,234.7851,235.001,6044.0
2017-09-15 10:30:00,250.45,250.54,250.35,250.38,21053.0,235.0667,235.1512,234.9728,235.001,21053.0
2017-09-15 10:40:00,250.35,250.62,250.35,250.55,13638.0,234.9728,235.2262,234.9728,235.1605,13638.0
2017-09-15 10:50:00,250.63,250.66,250.34,250.35,15197.0,235.2356,235.2638,234.9634,234.9728,15197.0
2017-09-15 11:00:00,250.35,250.51,250.24,250.34,10607.0,234.9728,235.123,234.8696,234.9634,10607.0
2017-09-15 11:10:00,250.34,250.5,250.23,250.25,7523.0,234.9634,235.1136,234.8602,234.879,7523.0
2017-09-15 11:20:00,250.26,250.27,250.2,250.2,5467.0,234.8884,234.8977,234.832,234.832,5467.0
2017-09-15 11:30:00,250.19,250.19,249.87,249.96,6824.0,234.8227,234.8227,234.5223,234.6068,6824.0
2017-09-15 11:40:00,249.95,250.07,249.94,250.02,17100.0,234.5974,234.71,234.588,234.6631,17100.0
2017-09-15 11:50:00,250.0,250.14,249.97,250.07,23876.0,234.6443,234.7757,234.6162,234.71,23876.0
2017-09-15 12:00:00,250.12,250.17,249.96,250.01,27917.0,234.757,234.8039,234.6068,234.6537,27917.0
2017-09-15 12:10:00,250.04,250.14,249.98,250.0,10446.0,234.6819,234.7757,234.6256,234.6443,10446.0
2017-09-15 12:20:00,249.97,250.01,249.92,250.01,10383.0,234.6162,234.6537,234.5692,234.6537,10383.0
2017-09-15 12:30:00,250.0,250.02,249.94,250.0,10556.0,234.6443,234.6631,234.588,234.6443,10556.0
2017-09-15 12:40:00,249.94,249.98,249.82,249.88,6120.0,234.588,234.6256,234.4754,234.5317,6120.0
2017-09-15 12:50:00,249.91,250.0,249.89,249.96,15169.0,234.5599,234.6443,234.5411,234.6068,15169.0
2017-09-15 13:00:00,249.99,250.0,249.83,249.93,9354.0,234.6349,234.6443,234.4848,234.5786,9354.0
2017-09-15 13:10:00,249.92,249.99,249.88,249.95,5042.0,234.5692,234.6349,234.5317,234.5974,5042.0
2017-09-15 13:20:00,249.92,249.96,249.88,249.96,3600.0,234.5692,234.6068,234.5317,234.6068,3600.0
2017-09-15 13:30:00,249.96,250.0,249.91,249.99,9345.0,234.6068,234.6443,234.5599,234.6349,9345.0
2017-09-15 13:40:00,249.94,249.96,249.83,249.88,2880.0,234.588,234.6068,234.4848,234.5317,2880.0
2017-09-15 13:50:00,249.87,250.0,249.87,250.0,11532.0,234.5223,234.6443,234.5223,234.6443,11532.0
2017-09-15 14:00:00,250.0,250.02,249.93,250.01,12846.0,234.6443,234.6631,234.5786,234.6537,12846.0
2017-09-15 14:10:00,249.99,250.04,249.83,249.93,32574.0,234.6349,234.6819,234.4848,234.5786,32574.0
2017-09-15 14:20:00,249.92,249.94,249.77,249.78,9903.0,234.5692,234.588,234.4285,234.4378,9903.0
2017-09-15 14:30:00,249.79,249.85,249.68,249.82,10437.0,234.4472,234.5035,234.344,234.4754,10437.0
2017-09-15 14:40:00,249.87,249.87,249.75,249.75,43917.0,234.5223,234.5223,234.4097,234.4097,43917.0
2017-09-15 14:50:00,249.7,249.78,249.56,249.77,7497.0,234.3628,234.4378,234.2314,234.4285,7497.0
2017-09-15 15:00:00,249.81,249.85,249.68,249.79,10141.0,234.466,234.5035,234.344,234.4472,10141.0
2017-09-15 15:10:00,249.8,249.85,249.71,249.79,16828.0,234.4566,234.5035,234.3721,234.4472,16828.0
2017-09-15 15:20:00,249.81,249.83,249.71,249.71,18525.0,234.466,234.4848,234.3721,234.3721,18525.0
2017-09-15 15:30:00,249.73,249.85,249.72,249.84,14129.0,234.3909,234.5035,234.3815,234.4942,14129.0
2017-09-15 15:40:00,249.86,249.94,249.7,249.94,39411.0,234.5129,234.588,234.3628,234.588,39411.0
2017-09-15 15:50:00,249.82,249.86,249.15,249.32,121471.0,234.4754,234.5129,233.8465,234.0061,121471.0
2017-09-18 09:30:00,250.01,250.49,248.7,249.12,28587.0,234.6537,235.1042,233.4242,233.8184,28587.0
2017-09-18 09:40:00,249.31,249.66,248.64,249.45,14918.0,233.9967,234.3252,233.3679,234.1281,14918.0
2017-09-18 09:50:00,249.33,249.55,248.96,249.28,18525.0,234.0155,234.222,233.6682,233.9686,18525.0
2017-09-18 10:00:00,249.17,249.5,249.04,249.33,24906.0,233.8653,234.175,233.7433,234.0155,24906.0
2017-09-18 10:10:00,249.26,249.59,248.87,249.34,13933.0,233.9498,234.2595,233.5837,234.0249,13933.0
2017-09-18 10:20:00,249.34,249.61,249.29,249.42,9978.0,234.0249,234.2783,233.9779,234.1,9978.0
2017-09-18 10:30:00,249.47,249.47,248.88,249.08,15434.0,234.1469,234.1469,233.5931,233.7808,15434.0
2017-09-18 10:40:00,249.14,249.28,249.1,249.14,16363.0,233.8372,233.9686,233.7996,233.8372,16363.0
2017-09-18 10:50:00,249.14,249.25,248.89,249.25,7500.0,233.8372,233.9404,233.6025,233.9404,7500.0
2017-09-18 11:00:00,249.41,249.47,249.15,249.25,11291.0,234.0906,234.1469,233.8465,233.9404,11291.0
2017-09-18 11:10:00,249.29,249.68,249.29,249.68,5412.0,233.9779,234.344,233.9779,234.344,5412.0
2017-09-18 11:20:00,249.68,249.77,249.28,249.4,5311.0,234.344,234.4285,233.9686,234.0812,5311.0
2017-09-18 11:30:00,249.37,249.43,249.29,249.35,4595.0,234.053,234.1093,233.9779,234.0343,4595.0
2017-09-18 11:40:00,249.35,249.35,249.07,249.07,10797.0,234.0343,234.0343,233.7715,233.7715,10797.0
2017-09-18 11:50:00,249.04,249.04,248.66,248.74,11900.0,233.7433,233.7433,233.3866,233.4617,11900.0
2017-09-18 12:00:00,248.75,248.8,248.53,248.53,5947.0,233.4711,233.518,233.2646,233.2646,5947.0
2017-09-18 12:10:00,248.53,248.61,248.42,248.44,9678.0,233.2646,233.3397,233.1614,233.1801,9678.0
2017-09-18 12:20:00,248.47,248.51,248.37,248.37,6992.0,233.2083,233.2458,233.1144,233.1144,6992.0
2017-09-18 12:30:00,248.33,248.36,248.17,248.27,5081.0,233.0769,233.1051,232.9267,233.0206,5081.0
2017-09-18 12:40:00,248.14,248.24,247.84,248.18,12761.0,232.8986,232.9924,232.617,232.9361,12761.0
2017-09-18 12:50:00,248.19,248.6,248.19,248.59,7250.0,232.9455,233.3303,232.9455,233.3209,7250.0
2017-09-18 13:00:00,248.6,248.63,248.44,248.55,7073.0,233.3303,233.3585,233.1801,233.2834,7073.0
2017-09-18 13:10:00,248.55,248.65,248.49,248.49,5649.0,233.2834,233.3772,233.2271,233.2271,5649.0
2017-09-18 13:20:00,248.45,248.62,248.44,248.53,5528.0,233.1895,233.3491,233.1801,233.2646,5528.0
2017-09-18 13:30:00,248.5,248.56,248.47,248.51,5348.0,233.2365,233.2928,233.2083,233.2458,5348.0
2017-09-18 13:40:00,248.51,248.54,248.29,248.29,5908.0,233.2458,233.274,233.0394,233.0394,5908.0
2017-09-18 13:50:00,248.36,248.45,248.29,248.43,8730.0,233.1051,233.1895,233.0394,233.1708,8730.0
2017-09-18 14:00:00,248.42,248.76,248.42,248.48,13328.0,233.1614,233.4805,233.1614,233.2177,13328.0
2017-09-18 14:10:00,248.55,248.56,248.23,248.27,12966.0,233.2834,233.2928,232.983,233.0206,12966.0
2017-09-18 14:20:00,248.27,248.44,248.26,248.44,11625.0,233.0206,233.1801,233.0112,233.1801,11625.0
2017-09-18 14:30:00,248.45,248.5,248.28,248.37,12040.0,233.1895,233.2365,233.03,233.1144,12040.0
2017-09-18 14:40:00,248.36,248.42,248.32,248.38,12239.0,233.1051,233.1614,233.0675,233.1238,12239.0
2017-09-18 14:50:00,248.39,248.64,248.39,248.58,10788.0,233.1332,233.3679,233.1332,233.3115,10788.0
2017-09-18 15:00:00,248.64,248.76,248.6,248.76,9826.0,233.3679,233.4805,233.3303,233.4805,9826.0
2017-09-18 15:10:00,248.78,248.78,248.52,248.58,12676.0,233.4993,233.4993,233.2552,233.3115,12676.0
2017-09-18 15:20:00,248.61,248.92,248.59,248.87,18997.0,233.3397,233.6307,233.3209,233.5837,18997.0
2017-09-18 15:30:00,248.89,248.97,248.77,248.81,15107.0,233.6025,233.6776,233.4899,233.5274,15107.0
2017-09-18 15:40:00,248.79,248.96,248.74,248.78,43684.0,233.5087,233.6682,233.4617,233.4993,43684.0
2017-09-18 15:50:00,248.78,248.98,248.67,248.79,93729.0,233.4993,233.687,233.396,233.5087,93729.0
2017-09-19 09:30:00,248.8,249.5,248.48,248.7,13182.0,233.518,234.175,233.2177,233.4242,13182.0
2017-09-19 09:40:00,248.57,248.57,248.0,248.11,10311.0,233.3022,233.3022,232.7672,232.8704,10311.0
2017-09-19 09:50:00,248.11,248.28,247.52,247.53,41276.0,232.8704,233.03,232.3167,232.326,41276.0
2017-09-19 10:00:00,247.45,247.99,247.32,247.32,11920.0,232.251,232.7578,232.1289,232.1289,11920.0
2017-09-19 10:10:00,247.31,247.52,247.24,247.25,9480.0,232.1196,232.3167,232.0539,232.0632,9480.0
2017-09-19 10:20:00,247.24,247.64,247.24,247.39,10806.0,232.0539,232.4293,232.0539,232.1946,10806.0
2017-09-19 10:30:00,247.39,247.4,245.79,246.41,27706.0,232.1946,232.204,230.6929,231.2748,27706.0
2017-09-19 10:40:00,246.58,246.58,245.73,245.86,12501.0,231.4344,231.4344,230.6366,230.7586,12501.0
2017-09-19 10:50:00,245.81,246.28,245.58,245.83,33871.0,230.7117,231.1528,230.4958,230.7305,33871.0
2017-09-19 11:00:00,245.8,245.85,244.65,245.85,23490.0,230.7023,230.7492,229.6229,230.7492,23490.0
2017-09-19 11:10:00,245.93,246.17,245.45,245.46,29000.0,230.8243,231.0496,230.3738,230.3832,29000.0
2017-09-19 11:20:00,245.46,245.67,244.82,245.0,21207.0,230.3832,230.5803,229.7825,229.9514,21207.0
2017-09-19 11:30:00,245.0,245.1,244.47,244.89,27540.0,229.9514,230.0453,229.454,229.8482,27540.0
2017-09-19 11:40:00,244.91,245.0,244.48,244.96,14912.0,229.867,229.9514,229.4634,229.9139,14912.0
2017-09-19 11:50:00,245.0,245.0,244.5,244.55,14441.0,229.9514,229.9514,229.4822,229.5291,14441.0
2017-09-19 12:00:00,244.55,244.56,244.13,244.3,14963.0,229.5291,229.5385,229.1349,229.2944,14963.0
2017-09-19 12:10:00,244.31,244.45,244.09,244.09,12747.0,229.3038,229.4352,229.0973,229.0973,12747.0
2017-09-19 12:20:00,244.11,244.11,243.41,243.47,30626.0,229.1161,229.1161,228.4591,228.5154,30626.0
2017-09-19 12:30:00,243.42,243.83,243.08,243.73,26005.0,228.4685,228.8533,228.1494,228.7594,26005.0
2017-09-19 12:40:00,243.62,243.62,242.35,242.59,45565.0,228.6562,228.6562,227.4642,227.6895,45565.0
2017-09-19 12:50:00,242.6,242.6,241.72,241.79,26827.0,227.6989,227.6989,226.8729,226.9386,26827.0
2017-09-19 13:00:00,241.79,241.8,241.42,241.77,28090.0,226.9386,226.948,226.5913,226.9198,28090.0
2017-09-19 13:10:00,241.79,241.79,241.54,241.56,24062.0,226.9386,226.9386,226.704,226.7227,24062.0
2017-09-19 13:20:00,241.55,241.59,240.89,241.19,26818.0,226.7134,226.7509,226.0939,226.3755,26818.0
2017-09-19 13:30:00,241.16,241.54,240.51,240.71,28836.0,226.3473,226.704,225.7372,225.9249,28836.0
2017-09-19 13:40:00,240.58,240.76,240.21,240.33,38862.0,225.8029,225.9719,225.4557,225.5683,38862.0
2017-09-19 13:50:00,240.34,240.61,240.24,240.29,50013.0,225.5777,225.8311,225.4838,225.5307,50013.0
2017-09-19 14:00:00,240.29,240.51,239.91,240.45,43332.0,225.5307,225.7372,225.1741,225.6809,43332.0
2017-09-19 14:10:00,240.45,240.59,239.78,239.95,19649.0,225.6809,225.8123,225.0521,225.2116,19649.0
2017-09-19 14:20:00,240.02,240.13,239.84,240.01,25790.0,225.2773,225.3806,225.1084,225.2679,25790.0
2017-09-19 14:30:00,240.01,240.16,239.61,239.88,37028.0,225.2679,225.4087,224.8925,225.1459,37028.0
2017-09-19 14:40:00,240.0,240.46,239.97,240.22,45622.0,225.2586,225.6903,225.2304,225.465,45622.0
2017-09-19 14:50:00,240.22,241.99,240.16,241.6,93218.0,225.465,227.1263,225.4087,226.7603,93218.0
2017-09-19 15:00:00,241.28,241.48,240.48,241.09,64297.0,226.4599,226.6477,225.7091,226.2816,64297.0
2017-09-19 15:10:00,241.11,241.23,240.87,240.98,36770.0,226.3004,226.413,226.0751,226.1784,36770.0
2017-09-19 15:20:00,240.98,241.23,240.86,240.86,31692.0,226.1784,226.413,226.0657,226.0657,31692.0
2017-09-19 15:30:00,240.89,241.01,240.29,240.5,47184.0,226.0939,226.2065,225.5307,225.7278,47184.0
2017-09-19 15:40:00,240.51,240.62,240.28,240.28,70810.0,225.7372,225.8405,225.5214,225.5214,70810.0
2017-09-19 15:50:00,240.31,240.54,239.78,240.04,131971.0,225.5495,225.7654,225.0521,225.2961,131971.0
2017-09-20 09:30:00,240.08,241.98,240.08,240.93,96608.0,225.3336,227.1169,225.3336,226.1314,96608.0
2017-09-20 09:40:00,240.54,241.25,239.97,240.26,47450.0,225.7654,226.4318,225.2304,225.5026,47450.0
2017-09-20 09:50:00,240.05,241.23,239.95,240.75,19971.0,225.3055,226.413,225.2116,225.9625,19971.0
2017-09-20 10:00:00,240.73,240.92,239.98,240.7,11317.0,225.9437,226.122,225.2398,225.9156,11317.0
2017-09-20 10:10:00,240.69,240.94,240.52,240.81,22533.0,225.9062,226.1408,225.7466,226.0188,22533.0
2017-09-20 10:20:00,240.79,240.84,240.12,240.12,15053.0,226.0,226.047,225.3712,225.3712,15053.0
2017-09-20 10:30:00,240.22,240.6,240.22,240.41,11922.0,225.465,225.8217,225.465,225.6434,11922.0
2017-09-20 10:40:00,240.34,240.43,240.07,240.14,17702.0,225.5777,225.6621,225.3243,225.39,17702.0
2017-09-20 10:50:00,240.07,240.3,239.83,240.04,26656.0,225.3243,225.5401,225.099,225.2961,26656.0
2017-09-20 11:00:00,240.09,240.3,239.99,240.1,35258.0,225.343,225.5401,225.2492,225.3524,35258.0
2017-09-20 11:10:00,240.11,240.25,239.71,239.87,32752.0,225.3618,225.4932,224.9864,225.1365,32752.0
2017-09-20 11:20:00,240.02,240.27,239.72,240.0,32550.0,225.2773,225.512,224.9958,225.2586,32550.0
2017-09-20 11:30:00,240.01,240.13,239.9,239.99,14147.0,225.2679,225.3806,225.1647,225.2492,14147.0
2017-09-20 11:40:00,239.92,240.14,239.9,240.14,17391.0,225.1835,225.39,225.1647,225.39,17391.0
2017-09-20 11:50:00,240.16,240.16,239.95,240.04,27820.0,225.4087,225.4087,225.2116,225.2961,27820.0
2017-09-20 12:00:00,240.11,240.11,239.04,239.54,38815.0,225.3618,225.3618,224.3575,224.8268,38815.0
2017-09-20 12:10:00,239.5,239.71,238.84,239.58,26381.0,224.7893,224.9864,224.1698,224.8644,26381.0
2017-09-20 12:20:00,239.54,239.63,239.35,239.45,19673.0,224.8268,224.9113,224.6485,224.7423,19673.0
2017-09-20 12:30:00,239.45,239.69,239.4,239.53,26513.0,224.7423,224.9676,224.6954,224.8174,26513.0
2017-09-20 12:40:00,239.52,239.69,239.2,239.4,28358.0,224.808,224.9676,224.5077,224.6954,28358.0
2017-09-20 12:50:00,239.37,239.7,239.37,239.47,23512.0,224.6673,224.977,224.6673,224.7611,23512.0
2017-09-20 13:00:00,239.47,239.5,239.26,239.26,8800.0,224.7611,224.7893,224.564,224.564,8800.0
2017-09-20 13:10:00,239.19,239.25,238.55,238.58,10269.0,224.4983,224.5546,223.8976,223.9258,10269.0
2017-09-20 13:20:00,238.69,238.73,238.39,238.5,19773.0,224.029,224.0666,223.7474,223.8507,19773.0
2017-09-20 13:30:00,238.5,238.58,238.35,238.47,15290.0,223.8507,223.9258,223.7099,223.8225,15290.0
2017-09-20 13:40:00,238.41,238.48,237.98,238.12,19415.0,223.7662,223.8319,223.3626,223.494,19415.0
2017-09-20 13:50:00,238.17,238.53,238.14,238.33,31582.0,223.541,223.8788,223.5128,223.6911,31582.0
2017-09-20 14:00:00,238.28,238.28,237.81,238.05,28111.0,223.6442,223.6442,223.2031,223.4283,28111.0
2017-09-20 14:10:00,238.02,238.25,237.98,238.02,41993.0,223.4002,223.616,223.3626,223.4002,41993.0
2017-09-20 14:20:00,237.99,238.09,237.55,238.0,32646.0,223.372,223.4659,222.959,223.3814,32646.0
2017-09-20 14:30:00,238.1,238.13,237.96,237.99,18731.0,223.4753,223.5034,223.3439,223.372,18731.0
2017-09-20 14:40:00,238.01,238.21,237.84,238.01,31671.0,223.3908,223.5785,223.2312,223.3908,31671.0
2017-09-20 14:50:00,238.04,238.7,237.83,238.64,36758.0,223.4189,224.0384,223.2218,223.9821,36758.0
2017-09-20 15:00:00,238.63,239.09,238.37,238.58,29229.0,223.9727,224.4045,223.7287,223.9258,29229.0
2017-09-20 15:10:00,238.54,239.59,238.04,239.45,62641.0,223.8882,224.8737,223.4189,224.7423,62641.0
2017-09-20 15:20:00,239.45,239.56,238.96,239.0,45984.0,224.7423,224.8456,224.2824,224.32,45984.0
2017-09-20 15:30:00,239.02,239.51,238.81,239.32,72501.0,224.3387,224.7987,224.1416,224.6203,72501.0
2017-09-20 15:40:00,239.34,239.76,239.24,239.66,51553.0,224.6391,225.0333,224.5452,224.9394,51553.0
2017-09-20 15:50:00,239.68,240.59,239.52,239.85,218862.0,224.9582,225.8123,224.808,225.1178,218862.0
2017-09-21 09:30:00,240.06,240.06,238.78,239.08,14726.0,225.3149,225.3149,224.1135,224.3951,14726.0
2017-09-21 09:40:00,239.08,239.75,238.5,238.5,13864.0,224.3951,225.0239,223.8507,223.8507,13864.0
2017-09-21 09:50:00,238.74,238.89,238.29,238.29,20089.0,224.0759,224.2167,223.6536,223.6536,20089.0
2017-09-21 10:00:00,238.31,238.61,237.91,238.34,27213.0,223.6724,223.9539,223.2969,223.7005,27213.0
2017-09-21 10:10:00,238.42,238.83,238.15,238.32,31994.0,223.7756,224.1604,223.5222,223.6817,31994.0
2017-09-21 10:20:00,238.52,238.77,238.18,238.24,20737.0,223.8695,224.1041,223.5503,223.6067,20737.0
2017-09-21 10:30:00,238.15,238.67,238.15,238.47,23377.0,223.5222,224.0102,223.5222,223.8225,23377.0
2017-09-21 10:40:00,238.5,238.74,238.21,238.5,47166.0,223.8507,224.0759,223.5785,223.8507,47166.0
2017-09-21 10:50:00,238.56,239.37,238.54,239.36,32710.0,223.907,224.6673,223.8882,224.6579,32710.0
2017-09-21 11:00:00,239.39,239.46,238.65,238.93,18884.0,224.686,224.7517,223.9915,224.2543,18884.0
2017-09-21 11:10:00,238.93,239.25,238.7,238.96,27403.0,224.2543,224.5546,224.0384,224.2824,27403.0
2017-09-21 11:20:00,238.95,239.31,238.5,238.95,46898.0,224.273,224.6109,223.8507,224.273,46898.0
2017-09-21 11:30:00,238.88,239.19,238.49,238.87,20834.0,224.2073,224.4983,223.8413,224.198,20834.0
2017-09-21 11:40:00,238.88,239.07,238.17,238.38,18753.0,224.2073,224.3857,223.541,223.7381,18753.0
2017-09-21 11:50:00,238.38,238.44,237.83,238.44,20334.0,223.7381,223.7944,223.2218,223.7944,20334.0
2017-09-21 12:00:00,238.4,238.58,238.27,238.35,8899.0,223.7568,223.9258,223.6348,223.7099,8899.0
2017-09-21 12:10:00,238.39,238.75,238.31,238.49,7468.0,223.7474,224.0853,223.6724,223.8413,7468.0
2017-09-21 12:20:00,238.58,238.92,238.58,238.8,10721.0,223.9258,224.2449,223.9258,224.1323,10721.0
2017-09-21 12:30:00,238.75,238.99,238.74,238.99,4900.0,224.0853,224.3106,224.0759,224.3106,4900.0
2017-09-21 12:40:00,238.92,239.12,238.83,239.0,8857.0,224.2449,224.4326,224.1604,224.32,8857.0
2017-09-21 12:50:00,239.01,239.29,238.82,239.1,17011.0,224.3294,224.5922,224.151,224.4138,17011.0
2017-09-21 13:00:00,239.12,239.32,239.12,239.19,4800.0,224.4326,224.6203,224.4326,224.4983,4800.0
2017-09-21 13:10:00,239.26,239.4,238.93,238.93,17093.0,224.564,224.6954,224.2543,224.2543,17093.0
2017-09-21 13:20:00,238.97,239.02,238.71,238.71,6383.0,224.2918,224.3387,224.0478,224.0478,6383.0
2017-09-21 13:30:00,238.84,239.05,238.81,239.01,5501.0,224.1698,224.3669,224.1416,224.3294,5501.0
2017-09-21 13:40:00,239.04,239.08,238.78,238.95,13365.0,224.3575,224.3951,224.1135,224.273,13365.0
2017-09-21 13:50:00,238.95,239.0,238.8,239.0,4948.0,224.273,224.32,224.1323,224.32,4948.0
2017-09-21 14:00:00,238.99,239.0,238.78,238.98,9600.0,224.3106,224.32,224.1135,224.3012,9600.0
2017-09-21 14:10:00,238.95,239.09,238.79,238.89,17904.0,224.273,224.4045,224.1229,224.2167,17904.0
2017-09-21 14:20:00,238.96,239.03,238.84,238.96,11830.0,224.2824,224.3481,224.1698,224.2824,11830.0
2017-09-21 14:30:00,239.0,239.01,238.81,238.91,15541.0,224.32,224.3294,224.1416,224.2355,15541.0
2017-09-21 14:40:00,238.9,238.98,238.65,238.65,6054.0,224.2261,224.3012,223.9915,223.9915,6054.0
2017-09-21 14:50:00,238.71,238.95,238.71,238.9,10819.0,224.0478,224.273,224.0478,224.2261,10819.0
2017-09-21 15:00:00,238.91,238.98,238.63,238.9,21734.0,224.2355,224.3012,223.9727,224.2261,21734.0
2017-09-21 15:10:00,238.89,238.95,238.62,238.9,22330.0,224.2167,224.273,223.9633,224.2261,22330.0
2017-09-21 15:20:00,238.9,239.1,238.76,238.86,28852.0,224.2261,224.4138,224.0947,224.1886,28852.0
2017-09-21 15:30:00,238.9,239.2,238.82,239.02,29213.0,224.2261,224.5077,224.151,224.3387,29213.0
2017-09-21 15:40:00,239.02,239.1,238.81,238.86,34454.0,224.3387,224.4138,224.1416,224.1886,34454.0
2017-09-21 15:50:00,238.85,238.91,238.47,238.7,68026.0,224.1792,224.2355,223.8225,224.0384,68026.0
2017-09-22 09:30:00,238.91,239.14,238.06,238.06,18126.0,224.2355,224.4514,223.4377,223.4377,18126.0
2017-09-22 09:40:00,237.91,238.25,237.01,237.43,22315.0,223.2969,223.616,222.4522,222.8464,22315.0
2017-09-22 09:50:00,237.43,237.74,237.01,237.01,24280.0,222.8464,223.1374,222.4522,222.4522,24280.0
2017-09-22 10:00:00,237.01,237.39,236.99,237.0,11712.0,222.4522,222.8089,222.4334,222.4428,11712.0
2017-09-22 10:10:00,237.06,237.26,236.83,237.0,17547.0,222.4991,222.6869,222.2833,222.4428,17547.0
2017-09-22 10:20:00,236.97,237.06,236.6,236.72,6491.0,222.4147,222.4991,222.0674,222.18,6491.0
2017-09-22 10:30:00,236.67,236.9,236.45,236.63,12385.0,222.1331,222.349,221.9266,222.0956,12385.0
2017-09-22 10:40:00,236.68,236.81,236.46,236.49,7767.0,222.1425,222.2645,221.936,221.9641,7767.0
2017-09-22 10:50:00,236.46,236.48,235.24,235.41,23687.0,221.936,221.9548,220.7909,220.9505,23687.0
2017-09-22 11:00:00,235.53,235.74,235.26,235.64,23985.0,221.0631,221.2602,220.8097,221.1664,23985.0
2017-09-22 11:10:00,235.55,235.67,235.33,235.54,7453.0,221.0819,221.1945,220.8754,221.0725,7453.0
2017-09-22 11:20:00,235.52,235.6,235.25,235.5,22061.0,221.0537,221.1288,220.8003,221.035,22061.0
2017-09-22 11:30:00,235.49,235.77,235.37,235.77,20489.0,221.0256,221.2884,220.9129,221.2884,20489.0
2017-09-22 11:40:00,235.84,236.5,235.84,236.42,13869.0,221.3541,221.9735,221.3541,221.8984,13869.0
2017-09-22 11:50:00,236.28,236.42,235.85,235.98,12585.0,221.767,221.8984,221.3635,221.4855,12585.0
2017-09-22 12:00:00,236.04,236.3,235.97,236.12,9651.0,221.5418,221.7858,221.4761,221.6169,9651.0
2017-09-22 12:10:00,236.19,236.53,236.0,236.17,18029.0,221.6826,222.0017,221.5042,221.6638,18029.0
2017-09-22 12:20:00,236.19,236.3,236.11,236.24,5126.0,221.6826,221.7858,221.6075,221.7295,5126.0
2017-09-22 12:30:00,236.27,236.36,236.06,236.06,7296.0,221.7577,221.8421,221.5606,221.5606,7296.0
2017-09-22 12:40:00,236.16,236.21,236.0,236.03,4446.0,221.6544,221.7013,221.5042,221.5324,4446.0
2017-09-22 12:50:00,236.1,236.14,236.0,236.05,11563.0,221.5981,221.6356,221.5042,221.5512,11563.0
2017-09-22 13:00:00,236.04,236.27,236.0,236.19,4424.0,221.5418,221.7577,221.5042,221.6826,4424.0
2017-09-22 13:10:00,236.18,236.35,236.0,236.0,5740.0,221.6732,221.8327,221.5042,221.5042,5740.0
2017-09-22 13:20:00,235.95,235.95,235.22,235.51,9093.0,221.4573,221.4573,220.7722,221.0443,9093.0
2017-09-22 13:30:00,235.48,235.91,235.48,235.88,18646.0,221.0162,221.4198,221.0162,221.3916,18646.0
2017-09-22 13:40:00,235.96,235.99,235.45,235.45,16649.0,221.4667,221.4949,220.988,220.988,16649.0
2017-09-22 13:50:00,235.45,240.54,235.35,239.47,190015.0,220.988,225.7654,220.8942,224.7611,190015.0
2017-09-22 14:00:00,239.65,244.43,237.71,239.5,137866.0,224.9301,229.4165,223.1092,224.7893,137866.0
2017-09-22 14:10:00,239.63,239.79,238.61,238.91,46763.0,224.9113,225.0615,223.9539,224.2355,46763.0
2017-09-22 14:20:00,238.91,239.19,237.89,237.89,36058.0,224.2355,224.4983,223.2782,223.2782,36058.0
2017-09-22 14:30:00,237.96,238.52,237.85,237.98,14390.0,223.3439,223.8695,223.2406,223.3626,14390.0
2017-09-22 14:40:00,237.97,238.21,237.64,237.92,18689.0,223.3532,223.5785,223.0435,223.3063,18689.0
2017-09-22 14:50:00,237.99,238.49,237.93,238.23,31298.0,223.372,223.8413,223.3157,223.5973,31298.0
2017-09-22 15:00:00,238.09,239.31,238.09,238.77,47967.0,223.4659,224.6109,223.4659,224.1041,47967.0
2017-09-22 15:10:00,238.94,239.07,238.51,238.67,24966.0,224.2637,224.3857,223.8601,224.0102,24966.0
2017-09-22 15:20:00,238.6,239.02,238.59,238.71,14069.0,223.9445,224.3387,223.9352,224.0478,14069.0
2017-09-22 15:30:00,238.73,239.0,238.67,238.99,18728.0,224.0666,224.32,224.0102,224.3106,18728.0
2017-09-22 15:40:00,239.03,239.3,238.95,239.05,33150.0,224.3481,224.6016,224.273,224.3669,33150.0
2017-09-22 15:50:00,239.05,239.14,238.85,238.91,75119.0,224.3669,224.4514,224.1792,224.2355,75119.0
2017-09-25 09:30:00,239.55,240.85,239.55,240.7,22995.0,224.8362,226.0563,224.8362,225.9156,22995.0
2017-09-25 09:40:00,240.89,241.65,239.17,239.26,19932.0,226.0939,226.8072,224.4795,224.564,19932.0
2017-09-25 09:50:00,239.21,240.19,239.21,239.72,17100.0,224.5171,225.4369,224.5171,224.9958,17100.0
2017-09-25 10:00:00,239.73,240.03,239.27,239.36,18923.0,225.0051,225.2867,224.5734,224.6579,18923.0
2017-09-25 10:10:00,239.34,239.61,238.72,239.19,21249.0,224.6391,224.8925,224.0572,224.4983,21249.0
2017-09-25 10:20:00,239.13,239.76,239.13,239.5,26240.0,224.442,225.0333,224.442,224.7893,26240.0
2017-09-25 10:30:00,239.52,240.38,239.52,240.29,14920.0,224.808,225.6152,224.808,225.5307,14920.0
2017-09-25 10:40:00,240.32,240.32,239.54,239.62,47236.0,225.5589,225.5589,224.8268,224.9019,47236.0
2017-09-25 10:50:00,239.55,240.15,239.48,240.01,15466.0,224.8362,225.3993,224.7705,225.2679,15466.0
2017-09-25 11:00:00,239.86,240.07,239.07,239.26,14474.0,225.1272,225.3243,224.3857,224.564,14474.0
2017-09-25 11:10:00,239.32,239.5,238.7,238.91,13961.0,224.6203,224.7893,224.0384,224.2355,13961.0
2017-09-25 11:20:00,238.96,239.39,238.91,239.28,37658.0,224.2824,224.686,224.2355,224.5828,37658.0
2017-09-25 11:30:00,239.31,239.52,239.1,239.25,11351.0,224.6109,224.808,224.4138,224.5546,11351.0
2017-09-25 11:40:00,239.23,239.46,239.2,239.36,7938.0,224.5359,224.7517,224.5077,224.6579,7938.0
2017-09-25 11:50:00,239.26,239.89,239.18,239.84,12024.0,224.564,225.1553,224.4889,225.1084,12024.0
2017-09-25 12:00:00,239.91,239.93,239.2,239.28,23891.0,225.1741,225.1929,224.5077,224.5828,23891.0
2017-09-25 12:10:00,239.24,239.29,238.24,238.45,23825.0,224.5452,224.5922,223.6067,223.8038,23825.0
2017-09-25 12:20:00,238.55,238.55,238.23,238.44,10850.0,223.8976,223.8976,223.5973,223.7944,10850.0
2017-09-25 12:30:00,238.48,238.58,238.28,238.5,12547.0,223.8319,223.9258,223.6442,223.8507,12547.0
2017-09-25 12:40:00,238.51,238.99,238.44,238.6,32984.0,223.8601,224.3106,223.7944,223.9445,32984.0
2017-09-25 12:50:00,238.61,238.89,238.44,238.72,9340.0,223.9539,224.2167,223.7944,224.0572,9340.0
2017-09-25 13:00:00,238.69,238.87,238.5,238.6,8477.0,224.029,224.198,223.8507,223.9445,8477.0
2017-09-25 13:10:00,238.64,238.8,238.52,238.8,4950.0,223.9821,224.1323,223.8695,224.1323,4950.0
2017-09-25 13:20:00,238.8,238.8,238.57,238.58,7100.0,224.1323,224.1323,223.9164,223.9258,7100.0
2017-09-25 13:30:00,238.6,238.98,238.43,238.57,28005.0,223.9445,224.3012,223.785,223.9164,28005.0
2017-09-25 13:40:00,238.62,238.62,238.08,238.15,12512.0,223.9633,223.9633,223.4565,223.5222,12512.0
2017-09-25 13:50:00,238.18,238.34,238.13,238.17,11593.0,223.5503,223.7005,223.5034,223.541,11593.0
2017-09-25 14:00:00,238.17,238.36,237.9,238.18,13368.0,223.541,223.7193,223.2875,223.5503,13368.0
2017-09-25 14:10:00,238.21,238.25,237.99,238.05,7941.0,223.5785,223.616,223.372,223.4283,7941.0
2017-09-25 14:20:00,238.01,238.1,237.92,238.06,10894.0,223.3908,223.4753,223.3063,223.4377,10894.0
2017-09-25 14:30:00,237.98,238.08,237.4,237.45,13615.0,223.3626,223.4565,222.8183,222.8652,13615.0
2017-09-25 14:40:00,237.55,237.55,237.21,237.35,18008.0,222.959,222.959,222.6399,222.7713,18008.0
2017-09-25 14:50:00,237.38,237.38,237.0,237.03,20722.0,222.7995,222.7995,222.4428,222.471,20722.0
2017-09-25 15:00:00,237.05,237.7,237.05,237.41,15372.0,222.4898,223.0998,222.4898,222.8276,15372.0
2017-09-25 15:10:00,237.4,237.64,237.33,237.48,16754.0,222.8183,223.0435,222.7526,222.8933,16754.0
2017-09-25 15:20:00,237.48,237.61,237.38,237.59,14304.0,222.8933,223.0154,222.7995,222.9966,14304.0
2017-09-25 15:30:00,237.62,237.62,237.3,237.52,21956.0,223.0247,223.0247,222.7244,222.9309,21956.0
2017-09-25 15:40:00,237.48,237.52,237.22,237.42,26479.0,222.8933,222.9309,222.6493,222.837,26479.0
2017-09-25 15:50:00,237.39,237.43,236.97,237.13,119431.0,222.8089,222.8464,222.4147,222.5648,119431.0
2017-09-26 09:30:00,237.84,239.53,237.84,239.35,19544.0,223.2312,224.8174,223.2312,224.6485,19544.0
2017-09-26 09:40:00,239.35,239.9,239.17,239.69,19754.0,224.6485,225.1647,224.4795,224.9676,19754.0
2017-09-26 09:50:00,239.69,239.69,238.73,239.07,33543.0,224.9676,224.9676,224.0666,224.3857,33543.0
2017-09-26 10:00:00,238.94,240.14,238.94,240.06,18476.0,224.2637,225.39,224.2637,225.3149,18476.0
2017-09-26 10:10:00,240.06,241.0,239.64,240.82,46765.0,225.3149,226.1971,224.9207,226.0282,46765.0
2017-09-26 10:20:00,240.9,241.71,240.77,241.33,34297.0,226.1033,226.8635,225.9813,226.5069,34297.0
2017-09-26 10:30:00,241.38,241.41,240.57,240.71,15020.0,226.5538,226.5819,225.7935,225.9249,15020.0
2017-09-26 10:40:00,240.65,240.67,239.77,239.9,30246.0,225.8686,225.8874,225.0427,225.1647,30246.0
2017-09-26 10:50:00,239.95,240.15,239.7,239.78,21050.0,225.2116,225.3993,224.977,225.0521,21050.0
2017-09-26 11:00:00,239.68,240.03,239.5,240.03,10837.0,224.9582,225.2867,224.7893,225.2867,10837.0
2017-09-26 11:10:00,240.08,240.39,239.97,240.27,41953.0,225.3336,225.6246,225.2304,225.512,41953.0
2017-09-26 11:20:00,240.34,241.4,240.21,241.08,56851.0,225.5777,226.5726,225.4557,226.2722,56851.0
2017-09-26 11:30:00,241.17,241.51,240.83,241.36,42324.0,226.3567,226.6758,226.0376,226.535,42324.0
2017-09-26 11:40:00,241.36,241.79,241.03,241.04,20307.0,226.535,226.9386,226.2253,226.2347,20307.0
2017-09-26 11:50:00,241.19,241.25,240.67,241.25,23681.0,226.3755,226.4318,225.8874,226.4318,23681.0
2017-09-26 12:00:00,241.24,241.44,240.87,240.99,12060.0,226.4224,226.6101,226.0751,226.1877,12060.0
2017-09-26 12:10:00,240.97,240.99,240.48,240.49,21447.0,226.169,226.1877,225.7091,225.7185,21447.0
2017-09-26 12:20:00,240.43,240.5,240.08,240.26,17800.0,225.6621,225.7278,225.3336,225.5026,17800.0
2017-09-26 12:30:00,240.25,240.35,239.66,239.71,18988.0,225.4932,225.5871,224.9394,224.9864,18988.0
2017-09-26 12:40:00,239.86,239.92,239.1,239.1,9593.0,225.1272,225.1835,224.4138,224.4138,9593.0
2017-09-26 12:50:00,239.15,239.71,239.15,239.49,12382.0,224.4608,224.9864,224.4608,224.7799,12382.0
2017-09-26 13:00:00,239.49,239.89,239.48,239.83,8401.0,224.7799,225.1553,224.7705,225.099,8401.0
2017-09-26 13:10:00,239.86,240.19,239.8,240.0,12234.0,225.1272,225.4369,225.0708,225.2586,12234.0
2017-09-26 13:20:00,240.0,240.07,239.8,239.94,5662.0,225.2586,225.3243,225.0708,225.2022,5662.0
2017-09-26 13:30:00,239.96,240.07,239.7,239.79,10573.0,225.221,225.3243,224.977,225.0615,10573.0
2017-09-26 13:40:00,239.76,240.2,239.74,240.2,9824.0,225.0333,225.4463,225.0145,225.4463,9824.0
2017-09-26 13:50:00,240.15,240.15,239.63,239.65,12200.0,225.3993,225.3993,224.9113,224.9301,12200.0
2017-09-26 14:00:00,239.65,239.93,239.65,239.92,10185.0,224.9301,225.1929,224.9301,225.1835,10185.0
2017-09-26 14:10:00,239.85,240.1,239.85,239.93,20146.0,225.1178,225.3524,225.1178,225.1929,20146.0
2017-09-26 14:20:00,239.95,240.26,239.86,240.12,39646.0,225.2116,225.5026,225.1272,225.3712,39646.0
2017-09-26 14:30:00,240.14,240.21,239.9,240.16,39605.0,225.39,225.4557,225.1647,225.4087,39605.0
2017-09-26 14:40:00,240.16,240.68,240.16,240.4,19968.0,225.4087,225.8968,225.4087,225.634,19968.0
2017-09-26 14:50:00,240.36,240.51,240.23,240.35,22597.0,225.5964,225.7372,225.4744,225.5871,22597.0
2017-09-26 15:00:00,240.31,240.53,240.23,240.29,71993.0,225.5495,225.756,225.4744,225.5307,71993.0
2017-09-26 15:10:00,240.28,240.37,240.14,240.2,26793.0,225.5214,225.6058,225.39,225.4463,26793.0
2017-09-26 15:20:00,240.19,240.43,240.17,240.35,31254.0,225.4369,225.6621,225.4181,225.5871,31254.0
2017-09-26 15:30:00,240.36,240.42,240.25,240.25,40147.0,225.5964,225.6528,225.4932,225.4932,40147.0
2017-09-26 15:40:00,240.28,240.28,239.52,239.57,34559.0,225.5214,225.5214,224.808,224.855,34559.0
2017-09-26 15:50:00,239.56,239.69,239.12,239.21,66262.0,224.8456,224.9676,224.4326,224.5171,66262.0
2017-09-27 09:30:00,239.48,239.84,239.05,239.64,15185.0,224.7705,225.1084,224.3669,224.9207,15185.0
2017-09-27 09:40:00,239.64,239.77,239.36,239.67,12635.0,224.9207,225.0427,224.6579,224.9488,12635.0
2017-09-27 09:50:00,239.55,239.66,238.49,238.9,40477.0,224.8362,224.9394,223.8413,224.2261,40477.0
2017-09-27 10:00:00,238.88,239.09,238.68,239.04,11200.0,224.2073,224.4045,224.0196,224.3575,11200.0
2017-09-27 10:10:00,239.12,239.16,238.81,239.07,11010.0,224.4326,224.4702,224.1416,224.3857,11010.0
2017-09-27 10:20:00,239.0,239.12,238.74,238.74,19838.0,224.32,224.4326,224.0759,224.0759,19838.0
2017-09-27 10:30:00,238.71,238.94,238.53,238.8,9924.0,224.0478,224.2637,223.8788,224.1323,9924.0
2017-09-27 10:40:00,238.84,239.11,238.67,238.88,12899.0,224.1698,224.4232,224.0102,224.2073,12899.0
2017-09-27 10:50:00,238.97,239.12,238.46,238.83,24633.0,224.2918,224.4326,223.8131,224.1604,24633.0
2017-09-27 11:00:00,238.65,238.91,238.43,238.65,13348.0,223.9915,224.2355,223.785,223.9915,13348.0
2017-09-27 11:10:00,238.6,238.6,238.2,238.32,12900.0,223.9445,223.9445,223.5691,223.6817,12900.0
2017-09-27 11:20:00,238.13,238.59,238.03,238.22,11062.0,223.5034,223.9352,223.4096,223.5879,11062.0
2017-09-27 11:30:00,238.25,238.36,238.18,238.31,3700.0,223.616,223.7193,223.5503,223.6724,3700.0
2017-09-27 11:40:00,238.27,238.36,237.4,237.4,15234.0,223.6348,223.7193,222.8183,222.8183,15234.0
2017-09-27 11:50:00,237.51,237.92,237.47,237.65,8491.0,222.9215,223.3063,222.884,223.0529,8491.0
2017-09-27 12:00:00,237.66,237.94,237.47,237.62,41016.0,223.0623,223.3251,222.884,223.0247,41016.0
2017-09-27 12:10:00,237.62,237.93,237.6,237.83,10386.0,223.0247,223.3157,223.006,223.2218,10386.0
2017-09-27 12:20:00,237.83,238.05,237.64,238.03,6654.0,223.2218,223.4283,223.0435,223.4096,6654.0
2017-09-27 12:30:00,237.83,237.94,237.49,237.64,12689.0,223.2218,223.3251,222.9027,223.0435,12689.0
2017-09-27 12:40:00,237.53,237.53,237.28,237.29,11684.0,222.9403,222.9403,222.7056,222.715,11684.0
2017-09-27 12:50:00,237.29,237.29,235.15,236.06,58404.0,222.715,222.715,220.7065,221.5606,58404.0
2017-09-27 13:00:00,235.84,236.97,235.79,236.97,23837.0,221.3541,222.4147,221.3071,222.4147,23837.0
2017-09-27 13:10:00,236.97,237.46,236.92,237.36,16480.0,222.4147,222.8746,222.3677,222.7807,16480.0
2017-09-27 13:20:00,237.37,237.42,236.97,237.16,20325.0,222.7901,222.837,222.4147,222.593,20325.0
2017-09-27 13:30:00,237.22,237.28,237.04,237.1,13225.0,222.6493,222.7056,222.4804,222.5367,13225.0
2017-09-27 13:40:00,237.05,237.18,236.88,237.12,18202.0,222.4898,222.6118,222.3302,222.5555,18202.0
2017-09-27 13:50:00,237.14,237.63,237.02,237.62,73537.0,222.5742,223.0341,222.4616,223.0247,73537.0
2017-09-27 14:00:00,237.69,238.01,237.63,237.85,14303.0,223.0904,223.3908,223.0341,223.2406,14303.0
2017-09-27 14:10:00,237.84,238.52,237.64,238.5,44101.0,223.2312,223.8695,223.0435,223.8507,44101.0
2017-09-27 14:20:00,238.5,239.33,238.43,239.3,18012.0,223.8507,224.6297,223.785,224.6016,18012.0
2017-09-27 14:30:00,239.34,240.01,239.31,240.01,20877.0,224.6391,225.2679,224.6109,225.2679,20877.0
2017-09-27 14:40:00,240.0,240.24,239.41,239.68,97789.0,225.2586,225.4838,224.7048,224.9582,97789.0
2017-09-27 14:50:00,239.7,240.17,239.4,239.62,17328.0,224.977,225.4181,224.6954,224.9019,17328.0
2017-09-27 15:00:00,239.51,239.76,239.42,239.57,40755.0,224.7987,225.0333,224.7142,224.855,40755.0
2017-09-27 15:10:00,239.55,239.87,239.41,239.46,50057.0,224.8362,225.1365,224.7048,224.7517,50057.0
2017-09-27 15:20:00,239.42,239.75,239.42,239.52,74981.0,224.7142,225.0239,224.7142,224.808,74981.0
2017-09-27 15:30:00,239.54,239.71,238.69,238.96,37886.0,224.8268,224.9864,224.029,224.2824,37886.0
2017-09-27 15:40:00,238.95,239.23,238.66,238.78,46043.0,224.273,224.5359,224.0009,224.1135,46043.0
2017-09-27 15:50:00,238.78,239.0,238.49,238.87,101758.0,224.1135,224.32,223.8413,224.198,101758.0
2017-09-28 09:30:00,238.33,239.67,237.91,238.87,12818.0,224.0597,225.3195,223.6649,224.5674,12818.0
2017-09-28 09:40:00,239.13,239.82,239.04,239.62,18802.0,224.8118,225.4605,224.7272,225.2725,18802.0
2017-09-28 09:50:00,239.79,240.81,239.79,240.3,21169.0,225.4323,226.3912,225.4323,225.9118,21169.0
2017-09-28 10:00:00,240.43,241.1,240.42,241.1,32475.0,226.034,226.6639,226.0246,226.6639,32475.0
2017-09-28 10:10:00,241.05,242.98,240.95,242.45,43428.0,226.6169,228.4313,226.5229,227.933,43428.0
2017-09-28 10:20:00,242.36,242.53,241.76,242.21,24955.0,227.8484,228.0082,227.2844,227.7074,24955.0
2017-09-28 10:30:00,242.12,242.21,241.64,241.92,24177.0,227.6228,227.7074,227.1715,227.4348,24177.0
2017-09-28 10:40:00,241.89,242.35,241.71,241.78,30589.0,227.4066,227.839,227.2373,227.3032,30589.0
2017-09-28 10:50:00,241.78,242.97,241.75,242.72,27678.0,227.3032,228.4219,227.275,228.1869,27678.0
2017-09-28 11:00:00,242.61,243.0,242.28,242.87,47905.0,228.0835,228.4501,227.7732,228.3279,47905.0
2017-09-28 11:10:00,242.77,243.12,242.75,242.93,23635.0,228.2339,228.5629,228.2151,228.3843,23635.0
2017-09-28 11:20:00,242.94,243.0,242.44,242.97,21082.0,228.3937,228.4501,227.9236,228.4219,21082.0
2017-09-28 11:30:00,242.94,243.18,242.76,243.18,20532.0,228.3937,228.6193,228.2245,228.6193,20532.0
2017-09-28 11:40:00,243.24,243.24,242.9,243.04,16192.0,228.6757,228.6757,228.3561,228.4877,16192.0
2017-09-28 11:50:00,242.99,243.64,242.91,243.54,21169.0,228.4407,229.0518,228.3655,228.9578,21169.0
2017-09-28 12:00:00,243.5,244.04,242.9,243.55,50737.0,228.9202,229.4278,228.3561,228.9672,50737.0
2017-09-28 12:10:00,243.55,243.61,243.08,243.46,10475.0,228.9672,229.0236,228.5253,228.8826,10475.0
2017-09-28 12:20:00,243.46,243.75,243.46,243.64,8343.0,228.8826,229.1552,228.8826,229.0518,8343.0
2017-09-28 12:30:00,243.64,243.74,243.5,243.54,4600.0,229.0518,229.1458,228.9202,228.9578,4600.0
2017-09-28 12:40:00,243.4,243.56,243.18,243.47,8397.0,228.8262,228.9766,228.6193,228.892,8397.0
2017-09-28 12:50:00,243.5,243.55,243.32,243.45,6562.0,228.9202,228.9672,228.7509,228.8732,6562.0
2017-09-28 13:00:00,243.45,244.32,243.45,244.29,20517.0,228.8732,229.6911,228.8732,229.6629,20517.0
2017-09-28 13:10:00,244.35,244.63,244.28,244.61,10848.0,229.7193,229.9825,229.6535,229.9637,10848.0
2017-09-28 13:20:00,244.64,244.87,244.5,244.87,21671.0,229.9919,230.2081,229.8603,230.2081,21671.0
2017-09-28 13:30:00,244.86,244.87,244.05,244.31,13404.0,230.1987,230.2081,229.4372,229.6817,13404.0
2017-09-28 13:40:00,244.37,244.63,244.32,244.46,16103.0,229.7381,229.9825,229.6911,229.8227,16103.0
2017-09-28 13:50:00,244.49,244.5,244.09,244.31,26415.0,229.8509,229.8603,229.4748,229.6817,26415.0
2017-09-28 14:00:00,244.34,244.45,243.98,243.98,7843.0,229.7099,229.8133,229.3714,229.3714,7843.0
2017-09-28 14:10:00,243.94,244.07,243.73,243.76,9388.0,229.3338,229.456,229.1364,229.1646,9388.0
2017-09-28 14:20:00,243.69,243.95,243.61,243.68,11067.0,229.0988,229.3432,229.0236,229.0894,11067.0
2017-09-28 14:30:00,243.68,243.85,243.63,243.7,6816.0,229.0894,229.2492,229.0424,229.1082,6816.0
2017-09-28 14:40:00,243.69,243.85,243.39,243.61,11623.0,229.0988,229.2492,228.8168,229.0236,11623.0
2017-09-28 14:50:00,243.59,243.74,243.33,243.59,9715.0,229.0048,229.1458,228.7603,229.0048,9715.0
2017-09-28 15:00:00,243.55,243.74,243.48,243.65,9453.0,228.9672,229.1458,228.9014,229.0612,9453.0
2017-09-28 15:10:00,243.57,243.66,243.24,243.24,12960.0,228.986,229.0706,228.6757,228.6757,12960.0
2017-09-28 15:20:00,243.23,243.29,243.04,243.04,12246.0,228.6663,228.7227,228.4877,228.4877,12246.0
2017-09-28 15:30:00,243.09,243.15,242.92,242.94,20025.0,228.5347,228.5911,228.3749,228.3937,20025.0
2017-09-28 15:40:00,242.93,242.94,242.57,242.59,41071.0,228.3843,228.3937,228.0459,228.0647,41071.0
2017-09-28 15:50:00,242.59,242.88,242.34,242.71,92324.0,228.0647,228.3373,227.8296,228.1775,92324.0
2017-09-29 09:30:00,243.04,243.56,242.66,242.81,13986.0,228.4877,228.9766,228.1305,228.2715,13986.0
2017-09-29 09:40:00,242.79,243.38,242.2,242.2,6949.0,228.2527,228.8074,227.698,227.698,6949.0
2017-09-29 09:50:00,242.32,242.32,241.37,241.77,8700.0,227.8108,227.8108,226.9177,227.2938,8700.0
2017-09-29 10:00:00,241.7,242.66,241.55,242.54,41952.0,227.2279,228.1305,227.0869,228.0176,41952.0
2017-09-29 10:10:00,242.56,242.77,242.23,242.27,13450.0,228.0365,228.2339,227.7262,227.7638,13450.0
2017-09-29 10:20:00,242.38,242.49,241.59,241.82,5597.0,227.8672,227.9706,227.1245,227.3408,5597.0
2017-09-29 10:30:00,241.58,242.05,241.48,241.81,22569.0,227.1151,227.557,227.0211,227.3314,22569.0
2017-09-29 10:40:00,241.91,241.95,241.44,241.92,11200.0,227.4254,227.463,226.9835,227.4348,11200.0
2017-09-29 10:50:00,241.83,242.03,241.35,241.55,9491.0,227.3502,227.5382,226.8989,227.0869,9491.0
2017-09-29 11:00:00,241.54,241.85,241.24,241.75,9580.0,227.0775,227.369,226.7955,227.275,9580.0
2017-09-29 11:10:00,241.82,242.39,241.65,242.01,17642.0,227.3408,227.8766,227.1809,227.5194,17642.0
2017-09-29 11:20:00,242.09,242.15,241.47,241.61,10820.0,227.5946,227.651,227.0117,227.1433,10820.0
2017-09-29 11:30:00,241.58,241.66,241.3,241.47,9875.0,227.1151,227.1903,226.8519,227.0117,9875.0
2017-09-29 11:40:00,241.37,241.53,241.22,241.44,13204.0,226.9177,227.0681,226.7767,226.9835,13204.0
2017-09-29 11:50:00,241.48,241.64,241.38,241.48,6955.0,227.0211,227.1715,226.9271,227.0211,6955.0
2017-09-29 12:00:00,241.58,241.66,241.43,241.53,8374.0,227.1151,227.1903,226.9741,227.0681,8374.0
2017-09-29 12:10:00,241.48,241.69,241.32,241.43,9326.0,227.0211,227.2185,226.8707,226.9741,9326.0
2017-09-29 12:20:00,241.45,241.48,241.16,241.48,8597.0,226.9929,227.0211,226.7203,227.0211,8597.0
2017-09-29 12:30:00,241.49,241.49,241.25,241.26,11290.0,227.0305,227.0305,226.8049,226.8143,11290.0
2017-09-29 12:40:00,241.23,241.34,241.13,241.26,15537.0,226.7861,226.8895,226.6921,226.8143,15537.0
2017-09-29 12:50:00,241.26,241.44,241.23,241.31,7713.0,226.8143,226.9835,226.7861,226.8613,7713.0
2017-09-29 13:00:00,241.29,241.4,241.22,241.29,6910.0,226.8425,226.9459,226.7767,226.8425,6910.0
2017-09-29 13:10:00,241.25,241.4,241.21,241.3,7829.0,226.8049,226.9459,226.7673,226.8519,7829.0
2017-09-29 13:20:00,241.31,241.34,241.02,241.03,6063.0,226.8613,226.8895,226.5887,226.5981,6063.0
2017-09-29 13:30:00,241.07,241.39,240.97,241.38,12784.0,226.6357,226.9365,226.5417,226.9271,12784.0
2017-09-29 13:40:00,241.43,241.55,241.28,241.28,7701.0,226.9741,227.0869,226.8331,226.8331,7701.0
2017-09-29 13:50:00,241.22,241.28,240.86,241.19,6333.0,226.7767,226.8331,226.4382,226.7485,6333.0
2017-09-29 14:00:00,241.23,241.3,240.89,241.03,20319.0,226.7861,226.8519,226.4664,226.5981,20319.0
2017-09-29 14:10:00,240.99,241.02,240.8,240.82,9094.0,226.5605,226.5887,226.3818,226.4006,9094.0
2017-09-29 14:20:00,240.85,241.33,240.84,241.26,17279.0,226.4288,226.8801,226.4194,226.8143,17279.0
2017-09-29 14:30:00,241.24,241.68,241.2,241.62,13362.0,226.7955,227.2091,226.7579,227.1527,13362.0
2017-09-29 14:40:00,241.57,241.83,241.53,241.83,13449.0,227.1057,227.3502,227.0681,227.3502,13449.0
2017-09-29 14:50:00,241.78,241.96,241.75,241.86,18865.0,227.3032,227.4724,227.275,227.3784,18865.0
2017-09-29 15:00:00,241.86,242.55,241.86,242.5,25054.0,227.3784,228.027,227.3784,227.98,25054.0
2017-09-29 15:10:00,242.52,242.99,242.5,242.99,22594.0,227.9988,228.4407,227.98,228.4407,22594.0
2017-09-29 15:20:00,242.93,243.18,242.84,243.06,36447.0,228.3843,228.6193,228.2997,228.5065,36447.0
2017-09-29 15:30:00,243.03,243.35,242.95,243.33,34491.0,228.4783,228.7791,228.4031,228.7603,34491.0
2017-09-29 15:40:00,243.31,243.31,242.88,243.13,47621.0,228.7415,228.7415,228.3373,228.5723,47621.0
2017-09-29 15:50:00,243.15,243.71,242.99,243.58,181120.0,228.5911,229.1176,228.4407,228.9954,181120.0
2017-10-02 09:30:00,244.41,245.27,244.0,244.99,35336.0,229.7757,230.5842,229.3902,230.321,35336.0
2017-10-02 09:40:00,245.05,245.98,244.1,244.24,20022.0,230.3774,231.2517,229.4842,229.6159,20022.0
2017-10-02 09:50:00,244.59,245.67,244.31,245.6,14222.0,229.9449,230.9602,229.6817,230.8944,14222.0
2017-10-02 10:00:00,245.41,245.52,244.28,244.96,30867.0,230.7158,230.8192,229.6535,230.2927,30867.0
2017-10-02 10:10:00,244.99,245.19,244.7,245.04,37581.0,230.321,230.509,230.0483,230.368,37581.0
2017-10-02 10:20:00,245.22,245.7,245.15,245.68,25927.0,230.5372,230.9884,230.4714,230.9696,25927.0
2017-10-02 10:30:00,245.76,245.78,244.87,245.05,28784.0,231.0448,231.0636,230.2081,230.3774,28784.0
2017-10-02 10:40:00,245.01,245.32,244.93,245.14,12819.0,230.3398,230.6312,230.2645,230.462,12819.0
2017-10-02 10:50:00,245.02,245.08,244.35,244.55,10838.0,230.3492,230.4056,229.7193,229.9073,10838.0
2017-10-02 11:00:00,244.57,244.8,244.46,244.78,10721.0,229.9261,230.1423,229.8227,230.1235,10721.0
2017-10-02 11:10:00,244.7,245.32,244.7,245.13,14109.0,230.0483,230.6312,230.0483,230.4526,14109.0
2017-10-02 11:20:00,245.06,245.23,244.91,245.23,9455.0,230.3868,230.5466,230.2457,230.5466,9455.0
2017-10-02 11:30:00,245.25,245.31,244.59,244.84,18884.0,230.5654,230.6218,229.9449,230.1799,18884.0
2017-10-02 11:40:00,244.8,245.19,244.78,244.85,13700.0,230.1423,230.509,230.1235,230.1893,13700.0
2017-10-02 11:50:00,244.86,245.45,244.55,245.45,18931.0,230.1987,230.7534,229.9073,230.7534,18931.0
2017-10-02 12:00:00,245.46,245.48,244.95,245.05,39201.0,230.7628,230.7816,230.2833,230.3774,39201.0
2017-10-02 12:10:00,245.08,245.09,244.87,244.9,7919.0,230.4056,230.415,230.2081,230.2363,7919.0
2017-10-02 12:20:00,244.96,245.17,244.9,245.14,8753.0,230.2927,230.4902,230.2363,230.462,8753.0
2017-10-02 12:30:00,245.12,245.35,245.11,245.23,8905.0,230.4432,230.6594,230.4338,230.5466,8905.0
2017-10-02 12:40:00,245.27,245.58,245.19,245.57,7764.0,230.5842,230.8756,230.509,230.8662,7764.0
2017-10-02 12:50:00,245.6,245.65,245.37,245.51,7221.0,230.8944,230.9414,230.6782,230.8098,7221.0
2017-10-02 13:00:00,245.5,245.61,245.32,245.6,9784.0,230.8004,230.9038,230.6312,230.8944,9784.0
2017-10-02 13:10:00,245.56,245.56,245.12,245.32,7600.0,230.8568,230.8568,230.4432,230.6312,7600.0
2017-10-02 13:20:00,245.31,245.44,245.23,245.29,9553.0,230.6218,230.744,230.5466,230.603,9553.0
2017-10-02 13:30:00,245.32,245.71,245.28,245.6,10561.0,230.6312,230.9978,230.5936,230.8944,10561.0
2017-10-02 13:40:00,245.59,245.59,244.78,245.32,8200.0,230.885,230.885,230.1235,230.6312,8200.0
2017-10-02 13:50:00,245.31,245.31,244.93,245.03,16260.0,230.6218,230.6218,230.2645,230.3586,16260.0
2017-10-02 14:00:00,245.07,245.09,244.63,244.79,13345.0,230.3962,230.415,229.9825,230.1329,13345.0
2017-10-02 14:10:00,244.79,244.92,244.76,244.91,6225.0,230.1329,230.2551,230.1047,230.2457,6225.0
2017-10-02 14:20:00,244.9,245.36,244.84,245.22,8029.0,230.2363,230.6688,230.1799,230.5372,8029.0
2017-10-02 14:30:00,245.18,245.26,244.98,245.03,8701.0,230.4996,230.5748,230.3116,230.3586,8701.0
2017-10-02 14:40:00,245.03,245.03,244.72,244.94,8442.0,230.3586,230.3586,230.0671,230.2739,8442.0
2017-10-02 14:50:00,244.98,244.98,244.56,244.84,9230.0,230.3116,230.3116,229.9167,230.1799,9230.0
2017-10-02 15:00:00,244.85,245.29,244.85,245.1,9226.0,230.1893,230.603,230.1893,230.4244,9226.0
2017-10-02 15:10:00,245.05,245.4,244.92,244.92,22874.0,230.3774,230.7064,230.2551,230.2551,22874.0
2017-10-02 15:20:00,244.95,245.28,244.92,245.08,15907.0,230.2833,230.5936,230.2551,230.4056,15907.0
2017-10-02 15:30:00,245.04,245.08,244.83,245.0,16872.0,230.368,230.4056,230.1705,230.3304,16872.0
2017-10-02 15:40:00,244.99,245.1,244.78,245.1,27749.0,230.321,230.4244,230.1235,230.4244,27749.0
2017-10-02 15:50:00,245.14,245.21,244.89,244.98,63386.0,230.462,230.5278,230.2269,230.3116,63386.0
2017-10-03 09:30:00,245.07,245.98,244.67,245.2,18359.0,230.3962,231.2517,230.0201,230.5184,18359.0
2017-10-03 09:40:00,245.2,246.67,245.2,246.41,37280.0,230.5184,231.9004,230.5184,231.6559,37280.0
2017-10-03 09:50:00,246.41,247.0,246.26,246.87,11609.0,231.6559,232.2106,231.5149,232.0884,11609.0
2017-10-03 10:00:00,246.93,246.94,246.37,246.74,36009.0,232.1448,232.1542,231.6183,231.9662,36009.0
2017-10-03 10:10:00,246.78,246.83,245.25,245.32,23792.0,232.0038,232.0508,230.5654,230.6312,23792.0
2017-10-03 10:20:00,245.55,246.06,245.32,245.84,11596.0,230.8474,231.3269,230.6312,231.1201,11596.0
2017-10-03 10:30:00,245.84,246.35,245.83,246.18,8660.0,231.1201,231.5995,231.1107,231.4397,8660.0
2017-10-03 10:40:00,246.26,246.45,246.08,246.4,9355.0,231.5149,231.6935,231.3457,231.6465,9355.0
2017-10-03 10:50:00,246.32,246.32,245.79,246.23,9883.0,231.5713,231.5713,231.0731,231.4867,9883.0
2017-10-03 11:00:00,246.23,246.66,246.15,246.32,8072.0,231.4867,231.891,231.4115,231.5713,8072.0
2017-10-03 11:10:00,246.46,246.7,246.3,246.64,11859.0,231.7029,231.9286,231.5525,231.8722,11859.0
2017-10-03 11:20:00,246.57,247.23,246.57,247.23,5129.0,231.8063,232.4268,231.8063,232.4268,5129.0
2017-10-03 11:30:00,247.17,247.22,246.74,246.92,9672.0,232.3704,232.4174,231.9662,232.1354,9672.0
2017-10-03 11:40:00,246.99,247.16,246.81,246.81,6897.0,232.2012,232.361,232.032,232.032,6897.0
2017-10-03 11:50:00,246.92,247.04,246.44,246.44,13462.0,232.1354,232.2482,231.6841,231.6841,13462.0
2017-10-03 12:00:00,246.42,246.72,246.42,246.58,5215.0,231.6653,231.9474,231.6653,231.8157,5215.0
2017-10-03 12:10:00,246.65,246.89,246.55,246.89,8074.0,231.8816,232.1072,231.7875,232.1072,8074.0
2017-10-03 12:20:00,246.74,247.07,246.74,247.05,8572.0,231.9662,232.2764,231.9662,232.2576,8572.0
2017-10-03 12:30:00,247.08,247.18,246.99,247.08,11825.0,232.2858,232.3798,232.2012,232.2858,11825.0
2017-10-03 12:40:00,247.08,247.08,246.73,246.77,9214.0,232.2858,232.2858,231.9568,231.9944,9214.0
2017-10-03 12:50:00,246.73,247.04,246.65,246.89,7040.0,231.9568,232.2482,231.8816,232.1072,7040.0
2017-10-03 13:00:00,246.98,247.03,246.77,246.97,4294.0,232.1918,232.2388,231.9944,232.1824,4294.0
2017-10-03 13:10:00,246.91,247.03,246.83,246.88,8927.0,232.126,232.2388,232.0508,232.0978,8927.0
2017-10-03 13:20:00,246.87,246.92,246.7,246.82,3599.0,232.0884,232.1354,231.9286,232.0414,3599.0
2017-10-03 13:30:00,246.76,246.92,246.68,246.91,6922.0,231.985,232.1354,231.9098,232.126,6922.0
2017-10-03 13:40:00,246.87,246.95,246.83,246.89,7819.0,232.0884,232.1636,232.0508,232.1072,7819.0
2017-10-03 13:50:00,246.88,246.9,246.36,246.54,8120.0,232.0978,232.1166,231.6089,231.7781,8120.0
2017-10-03 14:00:00,246.63,246.78,246.45,246.6,12535.0,231.8628,232.0038,231.6935,231.8346,12535.0
2017-10-03 14:10:00,246.56,246.64,246.42,246.57,9430.0,231.7969,231.8722,231.6653,231.8063,9430.0
2017-10-03 14:20:00,246.52,246.54,246.26,246.52,6744.0,231.7593,231.7781,231.5149,231.7593,6744.0
2017-10-03 14:30:00,246.5,246.72,246.47,246.7,6511.0,231.7405,231.9474,231.7123,231.9286,6511.0
2017-10-03 14:40:00,246.69,247.09,246.66,247.08,8250.0,231.9192,232.2952,231.891,232.2858,8250.0
2017-10-03 14:50:00,247.09,247.26,247.02,247.2,8842.0,232.2952,232.455,232.2294,232.3986,8842.0
2017-10-03 15:00:00,247.13,247.21,247.02,247.1,8137.0,232.3328,232.408,232.2294,232.3046,8137.0
2017-10-03 15:10:00,247.17,247.21,247.05,247.08,6051.0,232.3704,232.408,232.2576,232.2858,6051.0
2017-10-03 15:20:00,247.04,247.31,247.02,247.19,18820.0,232.2482,232.502,232.2294,232.3892,18820.0
2017-10-03 15:30:00,247.18,247.31,247.11,247.23,14476.0,232.3798,232.502,232.314,232.4268,14476.0
2017-10-03 15:40:00,247.27,247.33,247.0,247.0,22825.0,232.4644,232.5208,232.2106,232.2106,22825.0
2017-10-03 15:50:00,246.97,247.4,246.97,247.37,58506.0,232.1824,232.5867,232.1824,232.5584,58506.0
2017-10-04 09:30:00,247.39,248.41,247.35,247.51,16621.0,232.5772,233.5362,232.5396,232.6901,16621.0
2017-10-04 09:40:00,247.59,247.95,247.48,247.63,13301.0,232.7653,233.1037,232.6619,232.8029,13301.0
2017-10-04 09:50:00,247.63,247.66,246.76,247.14,30280.0,232.8029,232.8311,231.985,232.3422,30280.0
2017-10-04 10:00:00,247.07,247.38,246.56,246.62,44517.0,232.2764,232.5678,231.7969,231.8534,44517.0
2017-10-04 10:10:00,246.68,247.11,246.36,247.11,12054.0,231.9098,232.314,231.6089,232.314,12054.0
2017-10-04 10:20:00,247.07,247.12,246.72,247.01,7494.0,232.2764,232.3234,231.9474,232.22,7494.0
2017-10-04 10:30:00,247.29,247.31,246.81,247.05,9241.0,232.4832,232.502,232.032,232.2576,9241.0
2017-10-04 10:40:00,246.95,247.33,246.87,247.07,11181.0,232.1636,232.5208,232.0884,232.2764,11181.0
2017-10-04 10:50:00,246.99,247.19,246.81,247.05,7723.0,232.2012,232.3892,232.032,232.2576,7723.0
2017-10-04 11:00:00,247.05,247.25,246.96,247.22,8700.0,232.2576,232.4456,232.173,232.4174,8700.0
2017-10-04 11:10:00,247.19,247.26,247.02,247.08,7921.0,232.3892,232.455,232.2294,232.2858,7921.0
2017-10-04 11:20:00,247.16,247.25,246.97,247.1,8969.0,232.361,232.4456,232.1824,232.3046,8969.0
2017-10-04 11:30:00,247.0,247.43,247.0,247.34,13671.0,232.2106,232.6149,232.2106,232.5302,13671.0
2017-10-04 11:40:00,247.33,247.33,247.09,247.09,6500.0,232.5208,232.5208,232.2952,232.2952,6500.0
2017-10-04 11:50:00,247.08,247.24,246.93,246.96,12170.0,232.2858,232.4362,232.1448,232.173,12170.0
2017-10-04 12:00:00,246.96,247.22,246.87,246.91,7246.0,232.173,232.4174,232.0884,232.126,7246.0
2017-10-04 12:10:00,246.91,247.04,246.66,247.01,5514.0,232.126,232.2482,231.891,232.22,5514.0
2017-10-04 12:20:00,247.05,247.16,246.96,246.96,4700.0,232.2576,232.361,232.173,232.173,4700.0
2017-10-04 12:30:00,246.98,247.24,246.95,247.03,8648.0,232.1918,232.4362,232.1636,232.2388,8648.0
2017-10-04 12:40:00,246.96,246.97,246.72,246.85,5801.0,232.173,232.1824,231.9474,232.0696,5801.0
2017-10-04 12:50:00,246.87,247.06,246.87,247.04,5692.0,232.0884,232.267,232.0884,232.2482,5692.0
2017-10-04 13:00:00,247.05,247.06,246.92,247.01,5449.0,232.2576,232.267,232.1354,232.22,5449.0
2017-10-04 13:10:00,247.02,247.03,246.71,246.77,7003.0,232.2294,232.2388,231.938,231.9944,7003.0
2017-10-04 13:20:00,246.83,246.83,246.57,246.77,6692.0,232.0508,232.0508,231.8063,231.9944,6692.0
2017-10-04 13:30:00,246.75,246.88,246.7,246.7,5812.0,231.9756,232.0978,231.9286,231.9286,5812.0
2017-10-04 13:40:00,246.75,246.78,246.41,246.48,10144.0,231.9756,232.0038,231.6559,231.7217,10144.0
2017-10-04 13:50:00,246.51,246.65,246.5,246.5,3938.0,231.7499,231.8816,231.7405,231.7405,3938.0
2017-10-04 14:00:00,246.61,247.0,246.56,246.61,12454.0,231.844,232.2106,231.7969,231.844,12454.0
2017-10-04 14:10:00,246.71,246.82,246.55,246.56,6636.0,231.938,232.0414,231.7875,231.7969,6636.0
2017-10-04 14:20:00,246.55,246.64,246.34,246.64,9830.0,231.7875,231.8722,231.5901,231.8722,9830.0
2017-10-04 14:30:00,246.73,246.89,246.72,246.75,5402.0,231.9568,232.1072,231.9474,231.9756,5402.0
2017-10-04 14:40:00,246.79,246.84,246.73,246.8,5458.0,232.0132,232.0602,231.9568,232.0226,5458.0
2017-10-04 14:50:00,246.82,246.86,246.33,246.47,10748.0,232.0414,232.079,231.5807,231.7123,10748.0
2017-10-04 15:00:00,246.43,246.51,246.38,246.45,8024.0,231.6747,231.7499,231.6277,231.6935,8024.0
2017-10-04 15:10:00,246.44,246.57,246.34,246.55,11861.0,231.6841,231.8063,231.5901,231.7875,11861.0
2017-10-04 15:20:00,246.57,246.72,246.53,246.53,14295.0,231.8063,231.9474,231.7687,231.7687,14295.0
2017-10-04 15:30:00,246.55,246.55,246.33,246.42,22745.0,231.7875,231.7875,231.5807,231.6653,22745.0
2017-10-04 15:40:00,246.42,246.53,246.35,246.53,21496.0,231.6653,231.7687,231.5995,231.7687,21496.0
2017-10-04 15:50:00,246.55,246.59,246.33,246.52,47489.0,231.7875,231.8252,231.5807,231.7593,47489.0
2017-10-05 09:30:00,246.75,247.3,246.26,246.26,8521.0,231.9756,232.4926,231.5149,231.5149,8521.0
2017-10-05 09:40:00,246.42,246.57,245.78,246.5,14082.0,231.6653,231.8063,231.0636,231.7405,14082.0
2017-10-05 09:50:00,246.56,247.05,245.96,246.24,23000.0,231.7969,232.2576,231.2329,231.4961,23000.0
2017-10-05 10:00:00,246.22,246.59,246.22,246.41,14700.0,231.4773,231.8252,231.4773,231.6559,14700.0
2017-10-05 10:10:00,246.41,246.64,246.29,246.33,25169.0,231.6559,231.8722,231.5431,231.5807,25169.0
2017-10-05 10:20:00,246.35,246.5,246.17,246.25,73135.0,231.5995,231.7405,231.4303,231.5055,73135.0
2017-10-05 10:30:00,246.24,246.31,246.01,246.17,28726.0,231.4961,231.5619,231.2799,231.4303,28726.0
2017-10-05 10:40:00,246.17,246.57,246.17,246.28,27825.0,231.4303,231.8063,231.4303,231.5337,27825.0
2017-10-05 10:50:00,246.26,246.3,245.6,245.6,29984.0,231.5149,231.5525,230.8944,230.8944,29984.0
2017-10-05 11:00:00,245.61,245.76,245.46,245.46,5007.0,230.9038,231.0448,230.7628,230.7628,5007.0
2017-10-05 11:10:00,245.5,245.52,245.0,245.22,8066.0,230.8004,230.8192,230.3304,230.5372,8066.0
2017-10-05 11:20:00,245.27,246.02,245.27,245.86,9659.0,230.5842,231.2893,230.5842,231.1389,9659.0
2017-10-05 11:30:00,245.88,246.09,245.67,246.0,13079.0,231.1577,231.3551,230.9602,231.2705,13079.0
2017-10-05 11:40:00,245.98,246.09,245.39,245.82,7878.0,231.2517,231.3551,230.697,231.1013,7878.0
2017-10-05 11:50:00,245.7,246.0,245.66,246.0,9196.0,230.9884,231.2705,230.9508,231.2705,9196.0
2017-10-05 12:00:00,246.01,246.01,245.57,245.88,6872.0,231.2799,231.2799,230.8662,231.1577,6872.0
2017-10-05 12:10:00,245.88,246.19,245.8,245.8,7551.0,231.1577,231.4491,231.0825,231.0825,7551.0
2017-10-05 12:20:00,245.8,246.31,245.8,246.23,9699.0,231.0825,231.5619,231.0825,231.4867,9699.0
2017-10-05 12:30:00,246.11,246.17,245.68,245.7,5246.0,231.3739,231.4303,230.9696,230.9884,5246.0
2017-10-05 12:40:00,245.69,245.81,245.6,245.77,3022.0,230.979,231.0919,230.8944,231.0542,3022.0
2017-10-05 12:50:00,245.78,246.14,245.74,246.08,5779.0,231.0636,231.4021,231.026,231.3457,5779.0
2017-10-05 13:00:00,246.17,246.25,246.11,246.23,2099.0,231.4303,231.5055,231.3739,231.4867,2099.0
2017-10-05 13:10:00,246.2,246.2,245.79,245.9,7104.0,231.4585,231.4585,231.0731,231.1765,7104.0
2017-10-05 13:20:00,246.01,246.15,245.91,245.96,4478.0,231.2799,231.4115,231.1859,231.2329,4478.0
2017-10-05 13:30:00,245.97,246.13,245.87,246.09,6500.0,231.2423,231.3927,231.1483,231.3551,6500.0
2017-10-05 13:40:00,246.06,246.19,246.04,246.04,5302.0,231.3269,231.4491,231.3081,231.3081,5302.0
2017-10-05 13:50:00,246.1,246.17,245.87,245.87,3909.0,231.3645,231.4303,231.1483,231.1483,3909.0
2017-10-05 14:00:00,245.87,245.96,245.7,245.92,8388.0,231.1483,231.2329,230.9884,231.1953,8388.0
2017-10-05 14:10:00,245.89,246.0,245.81,245.89,4397.0,231.1671,231.2705,231.0919,231.1671,4397.0
2017-10-05 14:20:00,245.9,245.94,245.46,245.56,9234.0,231.1765,231.2141,230.7628,230.8568,9234.0
2017-10-05 14:30:00,245.54,245.71,245.51,245.68,5700.0,230.838,230.9978,230.8098,230.9696,5700.0
2017-10-05 14:40:00,245.75,245.75,245.3,245.37,9587.0,231.0354,231.0354,230.6124,230.6782,9587.0
2017-10-05 14:50:00,245.41,245.47,245.29,245.42,7602.0,230.7158,230.7722,230.603,230.7252,7602.0
2017-10-05 15:00:00,245.49,245.5,245.08,245.08,16562.0,230.791,230.8004,230.4056,230.4056,16562.0
2017-10-05 15:10:00,245.08,245.39,245.0,245.29,11302.0,230.4056,230.697,230.3304,230.603,11302.0
2017-10-05 15:20:00,245.23,245.37,245.18,245.27,12286.0,230.5466,230.6782,230.4996,230.5842,12286.0
2017-10-05 15:30:00,245.23,245.3,245.04,245.19,17839.0,230.5466,230.6124,230.368,230.509,17839.0
2017-10-05 15:40:00,245.26,245.37,245.05,245.13,25010.0,230.5748,230.6782,230.3774,230.4526,25010.0
2017-10-05 15:50:00,245.1,245.32,244.88,245.32,88952.0,230.4244,230.6312,230.2175,230.6312,88952.0
2017-10-06 09:30:00,246.12,246.98,245.62,246.98,22368.0,231.3833,232.1918,230.9132,232.1918,22368.0
2017-10-06 09:40:00,246.89,247.28,246.51,247.25,10670.0,232.1072,232.4738,231.7499,232.4456,10670.0
2017-10-06 09:50:00,247.25,247.63,246.95,247.47,20075.0,232.4456,232.8029,232.1636,232.6525,20075.0
2017-10-06 10:00:00,247.58,247.96,247.47,247.64,15776.0,232.7559,233.1131,232.6525,232.8123,15776.0
2017-10-06 10:10:00,247.85,247.93,247.33,247.75,14900.0,233.0097,233.0849,232.5208,232.9157,14900.0
2017-10-06 10:20:00,247.76,247.98,247.72,247.79,6920.0,232.9251,233.1319,232.8875,232.9533,6920.0
2017-10-06 10:30:00,247.75,247.79,247.27,247.56,28881.0,232.9157,232.9533,232.4644,232.7371,28881.0
2017-10-06 10:40:00,247.58,247.77,247.44,247.75,21907.0,232.7559,232.9345,232.6243,232.9157,21907.0
2017-10-06 10:50:00,247.73,248.33,247.73,248.07,12391.0,232.8969,233.461,232.8969,233.2165,12391.0
2017-10-06 11:00:00,247.95,247.95,247.26,247.3,13425.0,233.1037,233.1037,232.455,232.4926,13425.0
2017-10-06 11:10:00,247.31,247.46,247.12,247.12,8277.0,232.502,232.6431,232.3234,232.3234,8277.0
2017-10-06 11:20:00,247.2,247.34,247.11,247.15,14837.0,232.3986,232.5302,232.314,232.3516,14837.0
2017-10-06 11:30:00,247.14,247.21,246.88,247.1,16409.0,232.3422,232.408,232.0978,232.3046,16409.0
2017-10-06 11:40:00,247.15,247.21,246.96,247.06,15555.0,232.3516,232.408,232.173,232.267,15555.0
2017-10-06 11:50:00,247.06,247.2,246.91,247.14,17602.0,232.267,232.3986,232.126,232.3422,17602.0
2017-10-06 12:00:00,247.13,247.38,247.0,247.02,12000.0,232.3328,232.5678,232.2106,232.2294,12000.0
2017-10-06 12:10:00,247.01,247.17,247.0,247.1,7879.0,232.22,232.3704,232.2106,232.3046,7879.0
2017-10-06 12:20:00,247.07,247.34,247.02,247.33,12959.0,232.2764,232.5302,232.2294,232.5208,12959.0
2017-10-06 12:30:00,247.27,247.55,247.27,247.55,1700.0,232.4644,232.7277,232.4644,232.7277,1700.0
2017-10-06 12:40:00,247.54,247.83,247.53,247.8,12892.0,232.7183,232.9909,232.7089,232.9627,12892.0
2017-10-06 12:50:00,247.79,247.81,247.63,247.66,6232.0,232.9533,232.9721,232.8029,232.8311,6232.0
2017-10-06 13:00:00,247.6,247.6,246.69,246.8,16086.0,232.7747,232.7747,231.9192,232.0226,16086.0
2017-10-06 13:10:00,246.76,246.91,246.74,246.88,15215.0,231.985,232.126,231.9662,232.0978,15215.0
2017-10-06 13:20:00,246.94,246.96,246.75,246.96,8678.0,232.1542,232.173,231.9756,232.173,8678.0
2017-10-06 13:30:00,246.91,247.06,246.75,246.8,17259.0,232.126,232.267,231.9756,232.0226,17259.0
2017-10-06 13:40:00,246.8,246.88,246.74,246.88,6903.0,232.0226,232.0978,231.9662,232.0978,6903.0
2017-10-06 13:50:00,246.82,246.88,246.65,246.72,5541.0,232.0414,232.0978,231.8816,231.9474,5541.0
2017-10-06 14:00:00,246.66,246.75,246.2,246.3,28621.0,231.891,231.9756,231.4585,231.5525,28621.0
2017-10-06 14:10:00,246.35,246.6,246.26,246.39,12043.0,231.5995,231.8346,231.5149,231.6371,12043.0
2017-10-06 14:20:00,246.39,246.83,246.33,246.6,23122.0,231.6371,232.0508,231.5807,231.8346,23122.0
2017-10-06 14:30:00,246.53,246.55,246.21,246.41,12370.0,231.7687,231.7875,231.4679,231.6559,12370.0
2017-10-06 14:40:00,246.38,246.73,246.28,246.65,18116.0,231.6277,231.9568,231.5337,231.8816,18116.0
2017-10-06 14:50:00,246.7,246.93,246.49,246.76,16251.0,231.9286,232.1448,231.7311,231.985,16251.0
2017-10-06 15:00:00,246.77,246.8,246.44,246.66,8261.0,231.9944,232.0226,231.6841,231.891,8261.0
2017-10-06 15:10:00,246.61,246.76,246.58,246.68,12007.0,231.844,231.985,231.8157,231.9098,12007.0
2017-10-06 15:20:00,246.67,246.68,246.42,246.48,9864.0,231.9004,231.9098,231.6653,231.7217,9864.0
2017-10-06 15:30:00,246.46,246.51,246.29,246.43,26711.0,231.7029,231.7499,231.5431,231.6747,26711.0
2017-10-06 15:40:00,246.43,246.75,246.37,246.69,31826.0,231.6747,231.9756,231.6183,231.9192,31826.0
2017-10-06 15:50:00,246.68,247.1,246.53,246.96,85676.0,231.9098,232.3046,231.7687,232.173,85676.0
2017-10-09 09:30:00,242.0,244.11,241.19,244.11,40663.0,227.51,229.4936,226.7485,229.4936,40663.0
2017-10-09 09:40:00,243.67,243.82,243.18,243.38,14087.0,229.08,229.221,228.6193,228.8074,14087.0
2017-10-09 09:50:00,243.38,243.59,242.94,242.94,32285.0,228.8074,229.0048,228.3937,228.3937,32285.0
2017-10-09 10:00:00,242.68,242.88,242.2,242.52,12148.0,228.1493,228.3373,227.698,227.9988,12148.0
2017-10-09 10:10:00,242.46,242.87,242.22,242.33,9306.0,227.9424,228.3279,227.7168,227.8202,9306.0
2017-10-09 10:20:00,242.22,242.32,242.0,242.09,13000.0,227.7168,227.8108,227.51,227.5946,13000.0
2017-10-09 10:30:00,242.04,242.16,241.52,242.14,9703.0,227.5476,227.6604,227.0587,227.6416,9703.0
2017-10-09 10:40:00,242.11,242.29,241.71,241.85,9535.0,227.6134,227.7826,227.2373,227.369,9535.0
2017-10-09 10:50:00,241.84,241.99,241.52,241.62,12066.0,227.3596,227.5006,227.0587,227.1527,12066.0
2017-10-09 11:00:00,241.67,241.71,241.24,241.25,12760.0,227.1997,227.2373,226.7955,226.8049,12760.0
2017-10-09 11:10:00,241.29,241.4,240.87,240.93,9091.0,226.8425,226.9459,226.4476,226.504,9091.0
2017-10-09 11:20:00,240.89,241.09,240.69,240.86,13525.0,226.4664,226.6545,226.2784,226.4382,13525.0
2017-10-09 11:30:00,240.8,240.87,240.55,240.56,15351.0,226.3818,226.4476,226.1468,226.1562,15351.0
2017-10-09 11:40:00,240.51,240.98,240.51,240.89,11617.0,226.1092,226.5511,226.1092,226.4664,11617.0
2017-10-09 11:50:00,240.94,241.2,240.86,240.91,34902.0,226.5135,226.7579,226.4382,226.4852,34902.0
2017-10-09 12:00:00,240.9,240.92,240.63,240.68,8753.0,226.4758,226.4946,226.222,226.269,8753.0
2017-10-09 12:10:00,240.69,240.97,240.64,240.81,2646.0,226.2784,226.5417,226.2314,226.3912,2646.0
2017-10-09 12:20:00,240.78,240.78,240.64,240.72,6561.0,226.363,226.363,226.2314,226.3066,6561.0
2017-10-09 12:30:00,240.76,240.86,240.64,240.73,5125.0,226.3442,226.4382,226.2314,226.316,5125.0
2017-10-09 12:40:00,240.88,240.93,240.64,240.79,1500.0,226.457,226.504,226.2314,226.3724,1500.0
2017-10-09 12:50:00,240.81,240.93,240.62,240.83,6432.0,226.3912,226.504,226.2126,226.41,6432.0
2017-10-09 13:00:00,240.82,240.95,240.7,240.79,9497.0,226.4006,226.5229,226.2878,226.3724,9497.0
2017-10-09 13:10:00,240.79,241.23,240.78,241.23,5577.0,226.3724,226.7861,226.363,226.7861,5577.0
2017-10-09 13:20:00,241.26,241.64,241.26,241.64,2006.0,226.8143,227.1715,226.8143,227.1715,2006.0
2017-10-09 13:30:00,241.61,241.61,240.99,240.99,5828.0,227.1433,227.1433,226.5605,226.5605,5828.0
2017-10-09 13:40:00,240.99,241.05,240.69,240.85,7088.0,226.5605,226.6169,226.2784,226.4288,7088.0
2017-10-09 13:50:00,240.82,240.88,240.48,240.67,3906.0,226.4006,226.457,226.081,226.2596,3906.0
2017-10-09 14:00:00,240.72,240.78,240.54,240.54,15579.0,226.3066,226.363,226.1374,226.1374,15579.0
2017-10-09 14:10:00,240.54,240.54,239.97,239.97,31820.0,226.1374,226.1374,225.6015,225.6015,31820.0
2017-10-09 14:20:00,240.07,240.51,239.97,240.46,23923.0,225.6955,226.1092,225.6015,226.0622,23923.0
2017-10-09 14:30:00,240.43,240.48,240.22,240.32,5878.0,226.034,226.081,225.8366,225.9306,5878.0
2017-10-09 14:40:00,240.36,240.47,240.26,240.37,4749.0,225.9682,226.0716,225.8742,225.9776,4749.0
2017-10-09 14:50:00,240.33,240.34,240.14,240.18,5494.0,225.94,225.9494,225.7614,225.799,5494.0
2017-10-09 15:00:00,240.15,240.2,239.92,240.01,8812.0,225.7708,225.8178,225.5545,225.6391,8812.0
2017-10-09 15:10:00,240.0,240.39,239.94,240.38,18458.0,225.6297,225.9964,225.5733,225.987,18458.0
2017-10-09 15:20:00,240.38,241.17,240.38,241.1,16089.0,225.987,226.7297,225.987,226.6639,16089.0
2017-10-09 15:30:00,241.07,241.13,240.38,240.45,19188.0,226.6357,226.6921,225.987,226.0528,19188.0
2017-10-09 15:40:00,240.41,240.44,239.84,240.11,96416.0,226.0152,226.0434,225.4793,225.7331,96416.0
2017-10-09 15:50:00,240.15,240.46,240.09,240.41,56880.0,225.7708,226.0622,225.7143,226.0152,56880.0
2017-10-10 09:30:00,240.45,241.13,240.15,240.77,20744.0,226.0528,226.6921,225.7708,226.3536,20744.0
2017-10-10 09:40:00,241.06,241.46,240.77,241.31,19124.0,226.6263,227.0023,226.3536,226.8613,19124.0
2017-10-10 09:50:00,241.18,241.32,240.66,240.99,29642.0,226.7391,226.8707,226.2502,226.5605,29642.0
2017-10-10 10:00:00,241.06,241.49,240.86,241.44,36106.0,226.6263,227.0305,226.4382,226.9835,36106.0
2017-10-10 10:10:00,241.25,241.52,240.96,241.28,24638.0,226.8049,227.0587,226.5323,226.8331,24638.0
2017-10-10 10:20:00,241.18,241.2,240.64,240.9,18011.0,226.7391,226.7579,226.2314,226.4758,18011.0
2017-10-10 10:30:00,241.11,241.62,241.04,241.2,15325.0,226.6733,227.1527,226.6075,226.7579,15325.0
2017-10-10 10:40:00,241.06,241.79,241.05,241.49,11701.0,226.6263,227.3126,226.6169,227.0305,11701.0
2017-10-10 10:50:00,241.48,241.66,240.88,240.98,26618.0,227.0211,227.1903,226.457,226.5511,26618.0
2017-10-10 11:00:00,240.85,241.38,240.85,241.16,10748.0,226.4288,226.9271,226.4288,226.7203,10748.0
2017-10-10 11:10:00,241.19,241.2,240.91,241.2,23708.0,226.7485,226.7579,226.4852,226.7579,23708.0
2017-10-10 11:20:00,241.09,241.28,241.09,241.19,9252.0,226.6545,226.8331,226.6545,226.7485,9252.0
2017-10-10 11:30:00,241.19,241.29,240.26,240.33,30518.0,226.7485,226.8425,225.8742,225.94,30518.0
2017-10-10 11:40:00,240.27,240.45,239.79,239.81,51044.0,225.8836,226.0528,225.4323,225.4511,51044.0
2017-10-10 11:50:00,240.03,240.14,239.51,239.75,32044.0,225.6579,225.7614,225.1691,225.3947,32044.0
2017-10-10 12:00:00,239.86,240.67,239.79,239.92,34929.0,225.4981,226.2596,225.4323,225.5545,34929.0
2017-10-10 12:10:00,239.92,240.21,239.69,239.87,27318.0,225.5545,225.8272,225.3383,225.5075,27318.0
2017-10-10 12:20:00,239.86,240.3,239.82,240.17,15418.0,225.4981,225.9118,225.4605,225.7896,15418.0
2017-10-10 12:30:00,240.2,240.3,239.92,240.18,9300.0,225.8178,225.9118,225.5545,225.799,9300.0
2017-10-10 12:40:00,240.18,240.46,240.16,240.37,6922.0,225.799,226.0622,225.7802,225.9776,6922.0
2017-10-10 12:50:00,240.34,240.51,240.21,240.22,5717.0,225.9494,226.1092,225.8272,225.8366,5717.0
2017-10-10 13:00:00,240.17,240.57,240.17,240.36,8445.0,225.7896,226.1656,225.7896,225.9682,8445.0
2017-10-10 13:10:00,240.42,240.62,240.22,240.5,6860.0,226.0246,226.2126,225.8366,226.0998,6860.0
2017-10-10 13:20:00,240.5,240.54,240.22,240.31,17558.0,226.0998,226.1374,225.8366,225.9212,17558.0
2017-10-10 13:30:00,240.33,240.78,240.3,240.53,6600.0,225.94,226.363,225.9118,226.128,6600.0
2017-10-10 13:40:00,240.65,240.79,240.46,240.68,6200.0,226.2408,226.3724,226.0622,226.269,6200.0
2017-10-10 13:50:00,240.63,240.63,240.18,240.25,7095.0,226.222,226.222,225.799,225.8648,7095.0
2017-10-10 14:00:00,240.29,240.51,240.28,240.42,25738.0,225.9024,226.1092,225.893,226.0246,25738.0
2017-10-10 14:10:00,240.39,240.57,239.8,239.97,8474.0,225.9964,226.1656,225.4417,225.6015,8474.0
2017-10-10 14:20:00,239.93,240.11,239.68,240.06,8395.0,225.5639,225.7331,225.3289,225.6861,8395.0
2017-10-10 14:30:00,240.08,240.25,239.79,240.02,10140.0,225.7049,225.8648,225.4323,225.6485,10140.0
2017-10-10 14:40:00,240.03,240.19,239.94,240.07,7387.0,225.6579,225.8084,225.5733,225.6955,7387.0
2017-10-10 14:50:00,240.06,240.12,239.8,239.92,7400.0,225.6861,225.7425,225.4417,225.5545,7400.0
2017-10-10 15:00:00,239.97,240.45,239.96,240.29,10964.0,225.6015,226.0528,225.5921,225.9024,10964.0
2017-10-10 15:10:00,240.23,240.26,240.05,240.11,8563.0,225.846,225.8742,225.6767,225.7331,8563.0
2017-10-10 15:20:00,240.13,240.31,240.1,240.29,14690.0,225.7519,225.9212,225.7237,225.9024,14690.0
2017-10-10 15:30:00,240.3,240.41,240.13,240.18,21073.0,225.9118,226.0152,225.7519,225.799,21073.0
2017-10-10 15:40:00,240.17,240.7,240.16,240.5,32408.0,225.7896,226.2878,225.7802,226.0998,32408.0
2017-10-10 15:50:00,240.51,240.64,240.22,240.64,65841.0,226.1092,226.2314,225.8366,226.2314,65841.0
2017-10-11 09:30:00,240.0,242.43,240.0,240.75,18420.0,225.6297,227.9142,225.6297,226.3348,18420.0
2017-10-11 09:40:00,240.62,240.63,240.1,240.39,11116.0,226.2126,226.222,225.7237,225.9964,11116.0
2017-10-11 09:50:00,240.54,240.99,240.17,240.86,8869.0,226.1374,226.5605,225.7896,226.4382,8869.0
2017-10-11 10:00:00,240.69,240.74,240.31,240.44,6821.0,226.2784,226.3254,225.9212,226.0434,6821.0
2017-10-11 10:10:00,240.43,241.3,240.13,241.18,12291.0,226.034,226.8519,225.7519,226.7391,12291.0
2017-10-11 10:20:00,241.05,241.5,240.88,241.5,7806.0,226.6169,227.0399,226.457,227.0399,7806.0
2017-10-11 10:30:00,241.65,242.7,241.64,242.2,22240.0,227.1809,228.1681,227.1715,227.698,22240.0
2017-10-11 10:40:00,242.06,242.19,241.6,241.6,6708.0,227.5664,227.6886,227.1339,227.1339,6708.0
2017-10-11 10:50:00,241.63,241.84,241.35,241.55,16320.0,227.1621,227.3596,226.8989,227.0869,16320.0
2017-10-11 11:00:00,241.54,241.96,241.54,241.96,1400.0,227.0775,227.4724,227.0775,227.4724,1400.0
2017-10-11 11:10:00,241.96,241.96,241.65,241.68,7349.0,227.4724,227.4724,227.1809,227.2091,7349.0
2017-10-11 11:20:00,241.68,242.06,241.54,241.95,22597.0,227.2091,227.5664,227.0775,227.463,22597.0
2017-10-11 11:30:00,242.0,242.0,241.67,241.67,9438.0,227.51,227.51,227.1997,227.1997,9438.0
2017-10-11 11:40:00,241.72,241.99,241.6,241.98,3403.0,227.2467,227.5006,227.1339,227.4912,3403.0
2017-10-11 11:50:00,242.0,242.99,242.0,242.42,21712.0,227.51,228.4407,227.51,227.9048,21712.0
2017-10-11 12:00:00,242.45,242.45,242.03,242.31,7138.0,227.933,227.933,227.5382,227.8014,7138.0
2017-10-11 12:10:00,242.2,242.23,241.89,242.19,25859.0,227.698,227.7262,227.4066,227.6886,25859.0
2017-10-11 12:20:00,242.23,242.27,241.99,242.07,8514.0,227.7262,227.7638,227.5006,227.5758,8514.0
2017-10-11 12:30:00,242.08,242.14,241.97,241.97,7277.0,227.5852,227.6416,227.4818,227.4818,7277.0
2017-10-11 12:40:00,242.08,242.08,241.88,241.92,6340.0,227.5852,227.5852,227.3972,227.4348,6340.0
2017-10-11 12:50:00,241.87,241.87,241.52,241.55,2900.0,227.3878,227.3878,227.0587,227.0869,2900.0
2017-10-11 13:00:00,241.69,241.99,241.63,241.74,34440.0,227.2185,227.5006,227.1621,227.2655,34440.0
2017-10-11 13:10:00,241.71,241.72,241.13,241.21,20073.0,227.2373,227.2467,226.6921,226.7673,20073.0
2017-10-11 13:20:00,241.14,241.27,241.07,241.27,1664.0,226.7015,226.8237,226.6357,226.8237,1664.0
2017-10-11 13:30:00,241.19,241.48,241.04,241.47,5840.0,226.7485,227.0211,226.6075,227.0117,5840.0
2017-10-11 13:40:00,241.53,241.53,241.29,241.29,6241.0,227.0681,227.0681,226.8425,226.8425,6241.0
2017-10-11 13:50:00,241.22,241.53,241.13,241.4,5799.0,226.7767,227.0681,226.6921,226.9459,5799.0
2017-10-11 14:00:00,241.5,241.64,241.31,241.37,14156.0,227.0399,227.1715,226.8613,226.9177,14156.0
2017-10-11 14:10:00,241.4,241.4,241.01,241.15,6550.0,226.9459,226.9459,226.5793,226.7109,6550.0
2017-10-11 14:20:00,241.21,241.48,240.71,240.71,15142.0,226.7673,227.0211,226.2972,226.2972,15142.0
2017-10-11 14:30:00,240.74,240.85,240.36,240.76,12222.0,226.3254,226.4288,225.9682,226.3442,12222.0
2017-10-11 14:40:00,240.63,240.63,240.15,240.26,12434.0,226.222,226.222,225.7708,225.8742,12434.0
2017-10-11 14:50:00,240.26,240.5,240.02,240.35,3869.0,225.8742,226.0998,225.6485,225.9588,3869.0
2017-10-11 15:00:00,240.38,240.5,240.18,240.18,9325.0,225.987,226.0998,225.799,225.799,9325.0
2017-10-11 15:10:00,240.21,240.4,240.19,240.4,12367.0,225.8272,226.0058,225.8084,226.0058,12367.0
2017-10-11 15:20:00,240.48,240.5,240.38,240.48,11091.0,226.081,226.0998,225.987,226.081,11091.0
2017-10-11 15:30:00,240.48,240.53,240.18,240.29,16100.0,226.081,226.128,225.799,225.9024,16100.0
2017-10-11 15:40:00,240.31,240.46,240.17,240.26,26062.0,225.9212,226.0622,225.7896,225.8742,26062.0
2017-10-11 15:50:00,240.25,240.34,240.1,240.31,60800.0,225.8648,225.9494,225.7237,225.9212,60800.0
2017-10-12 09:30:00,240.99,241.25,239.58,240.7,16709.0,226.5605,226.8049,225.2349,226.2878,16709.0
2017-10-12 09:40:00,240.93,241.25,240.77,241.0,8368.0,226.504,226.8049,226.3536,226.5699,8368.0
2017-10-12 09:50:00,240.83,241.1,240.5,240.69,17330.0,226.41,226.6639,226.0998,226.2784,17330.0
2017-10-12 10:00:00,240.72,240.96,239.95,240.2,44982.0,226.3066,226.5323,225.5827,225.8178,44982.0
2017-10-12 10:10:00,240.15,241.02,239.9,241.02,17422.0,225.7708,226.5887,225.5357,226.5887,17422.0
2017-10-12 10:20:00,241.01,241.21,240.75,241.12,14696.0,226.5793,226.7673,226.3348,226.6827,14696.0
2017-10-12 10:30:00,241.22,241.55,240.98,240.98,4232.0,226.7767,227.0869,226.5511,226.5511,4232.0
2017-10-12 10:40:00,240.95,241.75,240.86,241.38,14968.0,226.5229,227.275,226.4382,226.9271,14968.0
2017-10-12 10:50:00,241.33,241.56,241.0,241.18,15191.0,226.8801,227.0963,226.5699,226.7391,15191.0
2017-10-12 11:00:00,241.22,242.04,241.22,241.79,21767.0,226.7767,227.5476,226.7767,227.3126,21767.0
2017-10-12 11:10:00,241.85,242.01,241.8,241.94,14381.0,227.369,227.5194,227.322,227.4536,14381.0
2017-10-12 11:20:00,241.97,242.25,241.87,242.25,8358.0,227.4818,227.745,227.3878,227.745,8358.0
2017-10-12 11:30:00,242.21,242.34,241.96,241.97,11136.0,227.7074,227.8296,227.4724,227.4818,11136.0
2017-10-12 11:40:00,241.97,242.03,241.55,241.63,8880.0,227.4818,227.5382,227.0869,227.1621,8880.0
2017-10-12 11:50:00,241.7,241.79,241.32,241.62,5661.0,227.2279,227.3126,226.8707,227.1527,5661.0
2017-10-12 12:00:00,241.52,242.0,241.21,241.79,9619.0,227.0587,227.51,226.7673,227.3126,9619.0
2017-10-12 12:10:00,241.81,241.89,241.5,241.87,7692.0,227.3314,227.4066,227.0399,227.3878,7692.0
2017-10-12 12:20:00,241.76,241.82,241.72,241.82,2288.0,227.2844,227.3408,227.2467,227.3408,2288.0
2017-10-12 12:30:00,241.88,241.97,241.83,241.97,8748.0,227.3972,227.4818,227.3502,227.4818,8748.0
2017-10-12 12:40:00,241.97,242.04,241.84,241.97,4535.0,227.4818,227.5476,227.3596,227.4818,4535.0
2017-10-12 12:50:00,242.0,242.11,241.87,241.9,4100.0,227.51,227.6134,227.3878,227.416,4100.0
2017-10-12 13:00:00,241.86,241.98,241.8,241.84,4300.0,227.3784,227.4912,227.322,227.3596,4300.0
2017-10-12 13:10:00,241.76,241.84,241.49,241.49,3000.0,227.2844,227.3596,227.0305,227.0305,3000.0
2017-10-12 13:20:00,241.47,241.56,241.31,241.41,2904.0,227.0117,227.0963,226.8613,226.9553,2904.0
2017-10-12 13:30:00,241.32,241.51,241.31,241.49,8861.0,226.8707,227.0493,226.8613,227.0305,8861.0
2017-10-12 13:40:00,241.57,241.62,241.28,241.41,9157.0,227.1057,227.1527,226.8331,226.9553,9157.0
2017-10-12 13:50:00,241.31,241.37,241.04,241.13,3219.0,226.8613,226.9177,226.6075,226.6921,3219.0
2017-10-12 14:00:00,241.16,241.16,241.02,241.08,5394.0,226.7203,226.7203,226.5887,226.6451,5394.0
2017-10-12 14:10:00,241.09,241.31,240.99,241.31,8634.0,226.6545,226.8613,226.5605,226.8613,8634.0
2017-10-12 14:20:00,241.3,241.79,241.3,241.55,8206.0,226.8519,227.3126,226.8519,227.0869,8206.0
2017-10-12 14:30:00,241.45,241.54,240.88,240.89,16607.0,226.9929,227.0775,226.457,226.4664,16607.0
2017-10-12 14:40:00,240.88,240.89,240.49,240.59,7000.0,226.457,226.4664,226.0904,226.1844,7000.0
2017-10-12 14:50:00,240.61,241.08,240.61,241.06,49904.0,226.2032,226.6451,226.2032,226.6263,49904.0
2017-10-12 15:00:00,241.01,241.34,240.97,240.99,8486.0,226.5793,226.8895,226.5417,226.5605,8486.0
2017-10-12 15:10:00,241.05,241.59,241.05,241.59,8866.0,226.6169,227.1245,226.6169,227.1245,8866.0
2017-10-12 15:20:00,241.51,241.9,241.44,241.5,16383.0,227.0493,227.416,226.9835,227.0399,16383.0
2017-10-12 15:30:00,241.44,241.65,241.19,241.32,15137.0,226.9835,227.1809,226.7485,226.8707,15137.0
2017-10-12 15:40:00,241.24,241.4,241.1,241.29,21260.0,226.7955,226.9459,226.6639,226.8425,21260.0
2017-10-12 15:50:00,241.29,241.48,241.11,241.4,40206.0,226.8425,227.0211,226.6733,226.9459,40206.0
2017-10-13 09:30:00,237.92,240.5,235.7,239.9,54911.0,223.6743,226.0998,221.5872,225.5357,54911.0
2017-10-13 09:40:00,239.76,240.7,238.96,239.48,23624.0,225.4041,226.2878,224.652,225.1409,23624.0
2017-10-13 09:50:00,239.81,239.91,238.46,238.92,19611.0,225.4511,225.5451,224.1819,224.6144,19611.0
2017-10-13 10:00:00,238.8,239.38,237.93,238.26,19994.0,224.5016,225.0469,223.6837,223.9939,19994.0
2017-10-13 10:10:00,238.29,238.76,238.11,238.17,26985.0,224.0221,224.464,223.8529,223.9093,26985.0
2017-10-13 10:20:00,238.26,238.74,238.04,238.09,11931.0,223.9939,224.4452,223.7871,223.8341,11931.0
2017-10-13 10:30:00,238.11,238.59,237.79,238.38,23981.0,223.8529,224.3042,223.5521,224.1067,23981.0
2017-10-13 10:40:00,238.38,238.97,238.13,238.58,13564.0,224.1067,224.6614,223.8717,224.2948,13564.0
2017-10-13 10:50:00,239.04,239.21,238.56,238.96,11680.0,224.7272,224.887,224.276,224.652,11680.0
2017-10-13 11:00:00,238.79,239.1,238.59,238.79,9462.0,224.4922,224.7836,224.3042,224.4922,9462.0
2017-10-13 11:10:00,238.78,239.34,238.77,239.0,17243.0,224.4828,225.0093,224.4734,224.6896,17243.0
2017-10-13 11:20:00,239.14,239.14,238.82,238.99,7328.0,224.8212,224.8212,224.5204,224.6802,7328.0
2017-10-13 11:30:00,239.05,239.09,238.1,238.11,52147.0,224.7366,224.7742,223.8435,223.8529,52147.0
2017-10-13 11:40:00,238.19,238.4,237.83,238.4,8762.0,223.9281,224.1255,223.5897,224.1255,8762.0
2017-10-13 11:50:00,238.38,238.98,237.97,238.94,10200.0,224.1067,224.6708,223.7213,224.6332,10200.0
2017-10-13 12:00:00,238.97,239.16,238.48,238.48,8949.0,224.6614,224.84,224.2007,224.2007,8949.0
2017-10-13 12:10:00,238.33,238.33,237.73,238.06,12261.0,224.0597,224.0597,223.4957,223.8059,12261.0
2017-10-13 12:20:00,238.07,238.17,237.94,238.11,6458.0,223.8153,223.9093,223.6931,223.8529,6458.0
2017-10-13 12:30:00,238.15,238.17,237.81,237.81,11769.0,223.8905,223.9093,223.5709,223.5709,11769.0
2017-10-13 12:40:00,237.94,238.26,237.86,238.26,3050.0,223.6931,223.9939,223.6179,223.9939,3050.0
2017-10-13 12:50:00,238.2,238.2,237.31,237.64,9939.0,223.9375,223.9375,223.1008,223.411,9939.0
2017-10-13 13:00:00,237.67,238.02,237.51,237.98,3951.0,223.4392,223.7683,223.2888,223.7307,3951.0
2017-10-13 13:10:00,238.06,238.09,237.88,238.0,6769.0,223.8059,223.8341,223.6367,223.7495,6769.0
2017-10-13 13:20:00,238.0,238.36,237.92,238.34,5454.0,223.7495,224.0879,223.6743,224.0691,5454.0
2017-10-13 13:30:00,238.33,238.33,237.9,238.12,6419.0,224.0597,224.0597,223.6555,223.8623,6419.0
2017-10-13 13:40:00,238.11,238.11,237.88,238.02,9154.0,223.8529,223.8529,223.6367,223.7683,9154.0
2017-10-13 13:50:00,237.84,238.27,237.81,238.09,6579.0,223.5991,224.0033,223.5709,223.8341,6579.0
2017-10-13 14:00:00,238.0,238.0,237.16,237.18,16608.0,223.7495,223.7495,222.9598,222.9786,16608.0
2017-10-13 14:10:00,237.38,237.58,237.12,237.45,11092.0,223.1666,223.3546,222.9222,223.2324,11092.0
2017-10-13 14:20:00,237.45,237.55,237.09,237.26,7204.0,223.2324,223.3264,222.894,223.0538,7204.0
2017-10-13 14:30:00,237.19,237.3,236.83,237.26,9351.0,222.988,223.0914,222.6495,223.0538,9351.0
2017-10-13 14:40:00,237.21,237.27,236.85,236.92,13733.0,223.0068,223.0632,222.6683,222.7342,13733.0
2017-10-13 14:50:00,236.93,237.22,236.73,237.15,8874.0,222.7436,223.0162,222.5555,222.9504,8874.0
2017-10-13 15:00:00,237.22,237.42,236.97,237.25,8320.0,223.0162,223.2042,222.7812,223.0444,8320.0
2017-10-13 15:10:00,237.13,237.52,237.12,237.48,15990.0,222.9316,223.2982,222.9222,223.2606,15990.0
2017-10-13 15:20:00,237.51,237.61,237.35,237.55,11598.0,223.2888,223.3828,223.1384,223.3264,11598.0
2017-10-13 15:30:00,237.55,237.87,237.42,237.52,16399.0,223.3264,223.6273,223.2042,223.2982,16399.0
2017-10-13 15:40:00,237.55,237.79,237.42,237.73,30280.0,223.3264,223.5521,223.2042,223.4957,30280.0
2017-10-13 15:50:00,237.64,237.9,237.5,237.64,47230.0,223.411,223.6555,223.2794,223.411,47230.0
2017-10-16 09:30:00,236.78,237.97,236.78,237.68,25215.0,222.6025,223.7213,222.6025,223.4486,25215.0
2017-10-16 09:40:00,237.69,238.38,237.14,237.2,10570.0,223.458,224.1067,222.941,222.9974,10570.0
2017-10-16 09:50:00,237.15,237.61,236.68,237.51,22986.0,222.9504,223.3828,222.5085,223.2888,22986.0
2017-10-16 10:00:00,237.51,237.96,237.14,237.93,22255.0,223.2888,223.7119,222.941,223.6837,22255.0
2017-10-16 10:10:00,237.88,238.04,237.22,237.53,5919.0,223.6367,223.7871,223.0162,223.3076,5919.0
2017-10-16 10:20:00,237.37,237.95,237.15,237.95,5777.0,223.1572,223.7025,222.9504,223.7025,5777.0
2017-10-16 10:30:00,237.9,238.0,237.2,237.2,15178.0,223.6555,223.7495,222.9974,222.9974,15178.0
2017-10-16 10:40:00,237.23,238.04,237.13,237.61,32389.0,223.0256,223.7871,222.9316,223.3828,32389.0
2017-10-16 10:50:00,237.62,238.25,237.62,238.25,4602.0,223.3922,223.9845,223.3922,223.9845,4602.0
2017-10-16 11:00:00,238.29,238.29,237.49,237.79,14231.0,224.0221,224.0221,223.27,223.5521,14231.0
2017-10-16 11:10:00,237.78,237.81,237.1,237.22,19957.0,223.5427,223.5709,222.9034,223.0162,19957.0
2017-10-16 11:20:00,237.22,237.56,237.13,237.56,6487.0,223.0162,223.3358,222.9316,223.3358,6487.0
2017-10-16 11:30:00,237.47,237.78,237.31,237.59,6212.0,223.2512,223.5427,223.1008,223.364,6212.0
2017-10-16 11:40:00,237.53,237.69,237.19,237.27,32877.0,223.3076,223.458,222.988,223.0632,32877.0
2017-10-16 11:50:00,237.32,237.43,237.1,237.16,13639.0,223.1102,223.2136,222.9034,222.9598,13639.0
2017-10-16 12:00:00,237.29,237.45,236.75,236.85,26915.0,223.082,223.2324,222.5743,222.6683,26915.0
2017-10-16 12:10:00,236.93,237.09,236.74,236.85,11669.0,222.7436,222.894,222.5649,222.6683,11669.0
2017-10-16 12:20:00,236.85,236.85,235.79,236.41,12307.0,222.6683,222.6683,221.6718,222.2547,12307.0
2017-10-16 12:30:00,236.43,236.69,236.17,236.66,5730.0,222.2735,222.5179,222.0291,222.4897,5730.0
2017-10-16 12:40:00,236.72,236.97,236.48,236.48,9874.0,222.5461,222.7812,222.3205,222.3205,9874.0
2017-10-16 12:50:00,236.69,236.88,236.66,236.84,15547.0,222.5179,222.6965,222.4897,222.6589,15547.0
2017-10-16 13:00:00,236.87,236.87,236.24,236.24,5611.0,222.6871,222.6871,222.0949,222.0949,5611.0
2017-10-16 13:10:00,236.42,236.51,236.05,236.51,5090.0,222.2641,222.3487,221.9162,222.3487,5090.0
2017-10-16 13:20:00,236.59,236.98,236.48,236.72,8408.0,222.4239,222.7906,222.3205,222.5461,8408.0
2017-10-16 13:30:00,236.82,236.98,236.5,236.56,6154.0,222.6401,222.7906,222.3393,222.3957,6154.0
2017-10-16 13:40:00,236.56,236.62,236.35,236.45,11088.0,222.3957,222.4521,222.1983,222.2923,11088.0
2017-10-16 13:50:00,236.42,236.42,236.08,236.21,9505.0,222.2641,222.2641,221.9444,222.0667,9505.0
2017-10-16 14:00:00,236.21,236.24,235.74,236.24,13379.0,222.0667,222.0949,221.6248,222.0949,13379.0
2017-10-16 14:10:00,236.27,236.58,236.05,236.22,17287.0,222.1231,222.4145,221.9162,222.0761,17287.0
2017-10-16 14:20:00,236.25,236.3,235.79,236.13,13568.0,222.1043,222.1513,221.6718,221.9915,13568.0
2017-10-16 14:30:00,236.24,236.28,236.14,236.23,4354.0,222.0949,222.1325,222.0009,222.0855,4354.0
2017-10-16 14:40:00,236.29,236.58,236.21,236.51,7374.0,222.1419,222.4145,222.0667,222.3487,7374.0
2017-10-16 14:50:00,236.51,236.91,236.48,236.9,12882.0,222.3487,222.7248,222.3205,222.7153,12882.0
2017-10-16 15:00:00,236.92,237.0,236.64,236.81,14327.0,222.7342,222.8094,222.4709,222.6307,14327.0
2017-10-16 15:10:00,236.86,237.04,236.81,237.04,8315.0,222.6777,222.847,222.6307,222.847,8315.0
2017-10-16 15:20:00,237.04,237.05,236.85,236.93,11954.0,222.847,222.8564,222.6683,222.7436,11954.0
2017-10-16 15:30:00,236.92,237.26,236.91,237.15,12810.0,222.7342,223.0538,222.7248,222.9504,12810.0
2017-10-16 15:40:00,237.17,237.25,236.81,237.04,19185.0,222.9692,223.0444,222.6307,222.847,19185.0
2017-10-16 15:50:00,237.07,237.16,236.9,237.0,60375.0,222.8752,222.9598,222.7153,222.8094,60375.0
2017-10-17 09:30:00,239.4,239.44,237.67,238.4,25908.0,225.0657,225.1033,223.4392,224.1255,25908.0
2017-10-17 09:40:00,238.45,240.94,238.44,240.35,51680.0,224.1725,226.5135,224.1631,225.9588,51680.0
2017-10-17 09:50:00,240.36,240.36,239.06,239.6,27877.0,225.9682,225.9682,224.746,225.2537,27877.0
2017-10-17 10:00:00,239.5,241.02,239.5,240.83,49148.0,225.1597,226.5887,225.1597,226.41,49148.0
2017-10-17 10:10:00,240.96,241.87,240.73,241.52,63911.0,226.5323,227.3878,226.316,227.0587,63911.0
2017-10-17 10:20:00,241.53,242.29,241.44,242.0,62216.0,227.0681,227.7826,226.9835,227.51,62216.0
2017-10-17 10:30:00,241.92,241.99,241.48,241.68,21997.0,227.4348,227.5006,227.0211,227.2091,21997.0
2017-10-17 10:40:00,241.74,242.42,241.74,242.14,19931.0,227.2655,227.9048,227.2655,227.6416,19931.0
2017-10-17 10:50:00,242.06,242.24,241.4,241.84,20425.0,227.5664,227.7356,226.9459,227.3596,20425.0
2017-10-17 11:00:00,241.94,241.95,241.5,241.88,23596.0,227.4536,227.463,227.0399,227.3972,23596.0
2017-10-17 11:10:00,241.85,241.85,241.06,241.06,11115.0,227.369,227.369,226.6263,226.6263,11115.0
2017-10-17 11:20:00,241.16,241.53,241.08,241.2,18246.0,226.7203,227.0681,226.6451,226.7579,18246.0
2017-10-17 11:30:00,241.2,241.38,241.0,241.13,9774.0,226.7579,226.9271,226.5699,226.6921,9774.0
2017-10-17 11:40:00,241.08,241.2,240.78,240.8,10218.0,226.6451,226.7579,226.363,226.3818,10218.0
2017-10-17 11:50:00,240.8,241.0,240.53,241.0,10855.0,226.3818,226.5699,226.128,226.5699,10855.0
2017-10-17 12:00:00,241.04,241.16,240.95,241.16,6203.0,226.6075,226.7203,226.5229,226.7203,6203.0
2017-10-17 12:10:00,241.18,241.18,240.59,240.75,5051.0,226.7391,226.7391,226.1844,226.3348,5051.0
2017-10-17 12:20:00,240.95,241.15,240.65,240.96,9257.0,226.5229,226.7109,226.2408,226.5323,9257.0
2017-10-17 12:30:00,240.96,241.14,240.83,241.11,9327.0,226.5323,226.7015,226.41,226.6733,9327.0
2017-10-17 12:40:00,241.13,241.33,241.0,241.21,10773.0,226.6921,226.8801,226.5699,226.7673,10773.0
2017-10-17 12:50:00,241.18,241.26,240.92,241.01,20350.0,226.7391,226.8143,226.4946,226.5793,20350.0
2017-10-17 13:00:00,241.05,241.15,240.84,241.02,11435.0,226.6169,226.7109,226.4194,226.5887,11435.0
2017-10-17 13:10:00,241.08,241.13,240.82,240.95,9567.0,226.6451,226.6921,226.4006,226.5229,9567.0
2017-10-17 13:20:00,240.91,241.01,240.86,240.95,18484.0,226.4852,226.5793,226.4382,226.5229,18484.0
2017-10-17 13:30:00,240.95,241.12,240.9,241.05,32254.0,226.5229,226.6827,226.4758,226.6169,32254.0
2017-10-17 13:40:00,241.12,241.32,240.96,241.21,43248.0,226.6827,226.8707,226.5323,226.7673,43248.0
2017-10-17 13:50:00,241.17,241.88,240.94,241.72,41210.0,226.7297,227.3972,226.5135,227.2467,41210.0
2017-10-17 14:00:00,241.73,242.33,241.58,242.03,26860.0,227.2561,227.8202,227.1151,227.5382,26860.0
2017-10-17 14:10:00,242.03,242.16,241.55,241.64,20201.0,227.5382,227.6604,227.0869,227.1715,20201.0
2017-10-17 14:20:00,241.61,241.8,241.29,241.29,13781.0,227.1433,227.322,226.8425,226.8425,13781.0
2017-10-17 14:30:00,241.3,241.48,241.0,241.25,22485.0,226.8519,227.0211,226.5699,226.8049,22485.0
2017-10-17 14:40:00,241.2,241.42,241.12,241.42,12527.0,226.7579,226.9647,226.6827,226.9647,12527.0
2017-10-17 14:50:00,241.33,241.7,241.22,241.7,16471.0,226.8801,227.2279,226.7767,227.2279,16471.0
2017-10-17 15:00:00,241.7,241.92,241.58,241.77,29113.0,227.2279,227.4348,227.1151,227.2938,29113.0
2017-10-17 15:10:00,241.8,241.85,241.66,241.67,28578.0,227.322,227.369,227.1903,227.1997,28578.0
2017-10-17 15:20:00,241.69,241.69,241.44,241.64,16219.0,227.2185,227.2185,226.9835,227.1715,16219.0
2017-10-17 15:30:00,241.65,241.7,241.2,241.22,22110.0,227.1809,227.2279,226.7579,226.7767,22110.0
2017-10-17 15:40:00,241.18,241.4,241.11,241.24,32535.0,226.7391,226.9459,226.6733,226.7955,32535.0
2017-10-17 15:50:00,241.22,241.22,240.5,240.65,87515.0,226.7767,226.7767,226.0998,226.2408,87515.0
2017-10-18 09:30:00,241.18,243.63,241.18,243.47,120977.0,226.7391,229.0424,226.7391,228.892,120977.0
2017-10-18 09:40:00,243.46,244.62,243.28,244.58,26095.0,228.8826,229.9731,228.7133,229.9355,26095.0
2017-10-18 09:50:00,244.65,245.6,244.45,244.94,35889.0,230.0013,230.8944,229.8133,230.2739,35889.0
2017-10-18 10:00:00,245.0,245.31,244.6,244.6,36629.0,230.3304,230.6218,229.9543,229.9543,36629.0
2017-10-18 10:10:00,244.67,244.79,243.6,243.93,38131.0,230.0201,230.1329,229.0142,229.3244,38131.0
2017-10-18 10:20:00,243.99,244.22,243.6,243.84,27841.0,229.3808,229.5971,229.0142,229.2398,27841.0
2017-10-18 10:30:00,244.02,244.22,243.74,244.0,22331.0,229.409,229.5971,229.1458,229.3902,22331.0
2017-10-18 10:40:00,243.9,244.14,243.65,243.93,21771.0,229.2962,229.5218,229.0612,229.3244,21771.0
2017-10-18 10:50:00,243.97,244.11,243.85,243.92,7406.0,229.362,229.4936,229.2492,229.315,7406.0
2017-10-18 11:00:00,243.92,243.93,243.34,243.52,16010.0,229.315,229.3244,228.7697,228.939,16010.0
2017-10-18 11:10:00,243.55,243.88,243.18,243.54,8599.0,228.9672,229.2774,228.6193,228.9578,8599.0
2017-10-18 11:20:00,243.54,243.86,243.43,243.78,13865.0,228.9578,229.2586,228.8544,229.1834,13865.0
2017-10-18 11:30:00,243.89,244.25,243.71,243.9,16914.0,229.2868,229.6253,229.1176,229.2962,16914.0
2017-10-18 11:40:00,243.9,244.02,243.25,243.27,14000.0,229.2962,229.409,228.6851,228.7039,14000.0
2017-10-18 11:50:00,243.41,243.58,242.64,242.79,58328.0,228.8356,228.9954,228.1117,228.2527,58328.0
2017-10-18 12:00:00,242.78,243.09,242.69,242.9,10436.0,228.2433,228.5347,228.1587,228.3561,10436.0
2017-10-18 12:10:00,242.85,242.98,242.63,242.63,6200.0,228.3091,228.4313,228.1023,228.1023,6200.0
2017-10-18 12:20:00,242.75,242.98,242.5,242.5,14533.0,228.2151,228.4313,227.98,227.98,14533.0
2017-10-18 12:30:00,242.5,242.65,242.12,242.32,12533.0,227.98,228.1211,227.6228,227.8108,12533.0
2017-10-18 12:40:00,242.38,242.88,242.2,242.62,5553.0,227.8672,228.3373,227.698,228.0929,5553.0
2017-10-18 12:50:00,242.6,242.93,242.6,242.85,4616.0,228.0741,228.3843,228.0741,228.3091,4616.0
2017-10-18 13:00:00,242.84,242.84,242.35,242.68,4562.0,228.2997,228.2997,227.839,228.1493,4562.0
2017-10-18 13:10:00,242.74,242.98,242.53,242.92,6526.0,228.2057,228.4313,228.0082,228.3749,6526.0
2017-10-18 13:20:00,242.79,243.03,242.72,242.78,27698.0,228.2527,228.4783,228.1869,228.2433,27698.0
2017-10-18 13:30:00,242.74,242.81,242.51,242.7,14445.0,228.2057,228.2715,227.9894,228.1681,14445.0
2017-10-18 13:40:00,242.71,242.72,242.08,242.08,5300.0,228.1775,228.1869,227.5852,227.5852,5300.0
2017-10-18 13:50:00,242.09,242.3,241.89,242.27,8093.0,227.5946,227.792,227.4066,227.7638,8093.0
2017-10-18 14:00:00,242.29,242.32,242.05,242.28,22963.0,227.7826,227.8108,227.557,227.7732,22963.0
2017-10-18 14:10:00,242.31,242.34,241.77,241.77,6926.0,227.8014,227.8296,227.2938,227.2938,6926.0
2017-10-18 14:20:00,241.83,242.02,241.71,241.71,9706.0,227.3502,227.5288,227.2373,227.2373,9706.0
2017-10-18 14:30:00,241.72,241.92,241.69,241.69,11989.0,227.2467,227.4348,227.2185,227.2185,11989.0
2017-10-18 14:40:00,241.65,242.08,241.56,241.91,6141.0,227.1809,227.5852,227.0963,227.4254,6141.0
2017-10-18 14:50:00,241.94,242.18,241.9,242.09,11557.0,227.4536,227.6792,227.416,227.5946,11557.0
2017-10-18 15:00:00,242.1,242.45,242.02,242.32,13941.0,227.604,227.933,227.5288,227.8108,13941.0
2017-10-18 15:10:00,242.3,242.56,242.3,242.44,17000.0,227.792,228.0365,227.792,227.9236,17000.0
2017-10-18 15:20:00,242.5,242.66,242.37,242.66,10472.0,227.98,228.1305,227.8578,228.1305,10472.0
2017-10-18 15:30:00,242.68,242.68,242.4,242.55,19233.0,228.1493,228.1493,227.886,228.027,19233.0
2017-10-18 15:40:00,242.51,242.6,242.0,242.16,22905.0,227.9894,228.0741,227.51,227.6604,22905.0
2017-10-18 15:50:00,242.17,242.2,241.26,241.31,92899.0,227.6698,227.698,226.8143,226.8613,92899.0
2017-10-19 09:30:00,241.35,241.49,240.24,240.25,9278.0,226.8989,227.0305,225.8554,225.8648,9278.0
2017-10-19 09:40:00,240.47,240.76,239.58,239.7,8114.0,226.0716,226.3442,225.2349,225.3477,8114.0
2017-10-19 09:50:00,239.52,239.84,238.57,238.6,5949.0,225.1785,225.4793,224.2854,224.3136,5949.0
2017-10-19 10:00:00,238.96,240.75,238.61,240.44,16987.0,224.652,226.3348,224.323,226.0434,16987.0
2017-10-19 10:10:00,240.55,241.23,240.52,241.22,15083.0,226.1468,226.7861,226.1186,226.7767,15083.0
2017-10-19 10:20:00,241.25,241.57,240.83,240.89,7950.0,226.8049,227.1057,226.41,226.4664,7950.0
2017-10-19 10:30:00,240.87,241.27,240.39,241.12,9761.0,226.4476,226.8237,225.9964,226.6827,9761.0
2017-10-19 10:40:00,241.29,241.35,241.07,241.32,7506.0,226.8425,226.8989,226.6357,226.8707,7506.0
2017-10-19 10:50:00,241.39,241.69,241.3,241.51,5617.0,226.9365,227.2185,226.8519,227.0493,5617.0
2017-10-19 11:00:00,241.51,241.58,241.31,241.44,10030.0,227.0493,227.1151,226.8613,226.9835,10030.0
2017-10-19 11:10:00,241.48,241.48,241.19,241.19,4830.0,227.0211,227.0211,226.7485,226.7485,4830.0
2017-10-19 11:20:00,241.23,241.23,240.32,240.64,10909.0,226.7861,226.7861,225.9306,226.2314,10909.0
2017-10-19 11:30:00,240.76,241.25,240.61,241.06,17275.0,226.3442,226.8049,226.2032,226.6263,17275.0
2017-10-19 11:40:00,241.09,241.99,241.09,241.74,11231.0,226.6545,227.5006,226.6545,227.2655,11231.0
2017-10-19 11:50:00,241.69,241.79,241.04,241.04,11813.0,227.2185,227.3126,226.6075,226.6075,11813.0
2017-10-19 12:00:00,241.12,241.22,240.82,241.07,13934.0,226.6827,226.7767,226.4006,226.6357,13934.0
2017-10-19 12:10:00,241.04,241.55,240.9,241.49,16113.0,226.6075,227.0869,226.4758,227.0305,16113.0
2017-10-19 12:20:00,241.52,241.77,241.39,241.39,7230.0,227.0587,227.2938,226.9365,226.9365,7230.0
2017-10-19 12:30:00,241.42,241.64,241.2,241.34,6100.0,226.9647,227.1715,226.7579,226.8895,6100.0
2017-10-19 12:40:00,241.45,242.0,241.4,241.99,9255.0,226.9929,227.51,226.9459,227.5006,9255.0
2017-10-19 12:50:00,241.92,242.31,241.92,242.24,7658.0,227.4348,227.8014,227.4348,227.7356,7658.0
2017-10-19 13:00:00,242.25,242.25,241.85,242.05,11452.0,227.745,227.745,227.369,227.557,11452.0
2017-10-19 13:10:00,242.1,242.41,241.97,242.36,6600.0,227.604,227.8954,227.4818,227.8484,6600.0
2017-10-19 13:20:00,242.36,242.49,242.17,242.18,7235.0,227.8484,227.9706,227.6698,227.6792,7235.0
2017-10-19 13:30:00,242.13,242.4,242.13,242.4,5888.0,227.6322,227.886,227.6322,227.886,5888.0
2017-10-19 13:40:00,242.46,242.76,242.46,242.54,9669.0,227.9424,228.2245,227.9424,228.0176,9669.0
2017-10-19 13:50:00,242.62,242.83,242.62,242.7,8382.0,228.0929,228.2903,228.0929,228.1681,8382.0
2017-10-19 14:00:00,242.75,242.9,242.66,242.75,8035.0,228.2151,228.3561,228.1305,228.2151,8035.0
2017-10-19 14:10:00,242.8,242.88,242.29,242.44,16009.0,228.2621,228.3373,227.7826,227.9236,16009.0
2017-10-19 14:20:00,242.49,242.52,242.22,242.37,9984.0,227.9706,227.9988,227.7168,227.8578,9984.0
2017-10-19 14:30:00,242.4,242.5,242.28,242.29,5203.0,227.886,227.98,227.7732,227.7826,5203.0
2017-10-19 14:40:00,242.35,242.6,242.34,242.54,9225.0,227.839,228.0741,227.8296,228.0176,9225.0
2017-10-19 14:50:00,242.6,242.68,242.4,242.61,5589.0,228.0741,228.1493,227.886,228.0835,5589.0
2017-10-19 15:00:00,242.62,242.95,242.57,242.95,5960.0,228.0929,228.4031,228.0459,228.4031,5960.0
2017-10-19 15:10:00,242.89,243.01,242.79,242.79,10030.0,228.3467,228.4595,228.2527,228.2527,10030.0
2017-10-19 15:20:00,242.83,242.96,242.55,242.55,9044.0,228.2903,228.4125,228.027,228.027,9044.0
2017-10-19 15:30:00,242.61,242.85,242.58,242.79,12731.0,228.0835,228.3091,228.0553,228.2527,12731.0
2017-10-19 15:40:00,242.83,242.97,242.6,242.9,14725.0,228.2903,228.4219,228.0741,228.3561,14725.0
2017-10-19 15:50:00,242.9,243.0,242.61,242.7,56037.0,228.3561,228.4501,228.0835,228.1681,56037.0
2017-10-20 09:30:00,243.9,244.41,243.27,244.28,29715.0,229.2962,229.7757,228.7039,229.6535,29715.0
2017-10-20 09:40:00,244.38,244.6,244.04,244.13,4454.0,229.7475,229.9543,229.4278,229.5124,4454.0
2017-10-20 09:50:00,244.28,244.71,244.27,244.41,7993.0,229.6535,230.0577,229.6441,229.7757,7993.0
2017-10-20 10:00:00,244.58,244.6,243.64,243.94,8434.0,229.9355,229.9543,229.0518,229.3338,8434.0
2017-10-20 10:10:00,243.97,244.34,243.97,244.34,11673.0,229.362,229.7099,229.362,229.7099,11673.0
2017-10-20 10:20:00,244.35,244.36,243.82,243.82,7711.0,229.7193,229.7287,229.221,229.221,7711.0
2017-10-20 10:30:00,243.83,244.06,243.64,243.89,11019.0,229.2304,229.4466,229.0518,229.2868,11019.0
2017-10-20 10:40:00,243.95,243.95,243.6,243.9,10993.0,229.3432,229.3432,229.0142,229.2962,10993.0
2017-10-20 10:50:00,243.88,244.54,243.88,244.54,3883.0,229.2774,229.8979,229.2774,229.8979,3883.0
2017-10-20 11:00:00,244.68,244.68,244.18,244.18,4603.0,230.0295,230.0295,229.5595,229.5595,4603.0
2017-10-20 11:10:00,244.33,244.95,244.2,244.94,5500.0,229.7005,230.2833,229.5783,230.2739,5500.0
2017-10-20 11:20:00,244.92,245.36,244.83,245.36,18957.0,230.2551,230.6688,230.1705,230.6688,18957.0
2017-10-20 11:30:00,245.45,245.73,245.34,245.73,8802.0,230.7534,231.0166,230.65,231.0166,8802.0
2017-10-20 11:40:00,245.69,245.85,245.47,245.63,6811.0,230.979,231.1295,230.7722,230.9226,6811.0
2017-10-20 11:50:00,245.64,245.97,245.55,245.76,10628.0,230.932,231.2423,230.8474,231.0448,10628.0
2017-10-20 12:00:00,245.76,246.19,245.59,245.74,7099.0,231.0448,231.4491,230.885,231.026,7099.0
2017-10-20 12:10:00,245.71,246.11,245.65,246.11,9150.0,230.9978,231.3739,230.9414,231.3739,9150.0
2017-10-20 12:20:00,246.16,246.33,246.02,246.02,6499.0,231.4209,231.5807,231.2893,231.2893,6499.0
2017-10-20 12:30:00,246.02,246.16,245.92,246.09,4700.0,231.2893,231.4209,231.1953,231.3551,4700.0
2017-10-20 12:40:00,246.1,246.22,245.96,246.09,10753.0,231.3645,231.4773,231.2329,231.3551,10753.0
2017-10-20 12:50:00,246.18,246.42,246.12,246.26,5400.0,231.4397,231.6653,231.3833,231.5149,5400.0
2017-10-20 13:00:00,246.22,246.28,246.04,246.24,3203.0,231.4773,231.5337,231.3081,231.4961,3203.0
2017-10-20 13:10:00,246.24,246.3,246.05,246.22,7375.0,231.4961,231.5525,231.3175,231.4773,7375.0
2017-10-20 13:20:00,246.18,246.28,246.09,246.15,3200.0,231.4397,231.5337,231.3551,231.4115,3200.0
2017-10-20 13:30:00,246.19,246.36,246.11,246.11,8448.0,231.4491,231.6089,231.3739,231.3739,8448.0
2017-10-20 13:40:00,245.93,246.03,245.82,245.84,4100.0,231.2047,231.2987,231.1013,231.1201,4100.0
2017-10-20 13:50:00,245.86,246.27,245.86,246.27,5583.0,231.1389,231.5243,231.1389,231.5243,5583.0
2017-10-20 14:00:00,246.17,246.39,246.02,246.36,13072.0,231.4303,231.6371,231.2893,231.6089,13072.0
2017-10-20 14:10:00,246.35,246.75,246.35,246.68,8591.0,231.5995,231.9756,231.5995,231.9098,8591.0
2017-10-20 14:20:00,246.65,246.89,246.53,246.73,8224.0,231.8816,232.1072,231.7687,231.9568,8224.0
2017-10-20 14:30:00,246.8,246.86,246.58,246.71,10451.0,232.0226,232.079,231.8157,231.938,10451.0
2017-10-20 14:40:00,246.7,246.86,246.59,246.61,8312.0,231.9286,232.079,231.8252,231.844,8312.0
2017-10-20 14:50:00,246.56,246.62,246.39,246.5,6287.0,231.7969,231.8534,231.6371,231.7405,6287.0
2017-10-20 15:00:00,246.5,246.54,246.13,246.19,10157.0,231.7405,231.7781,231.3927,231.4491,10157.0
2017-10-20 15:10:00,246.16,246.29,246.02,246.06,9948.0,231.4209,231.5431,231.2893,231.3269,9948.0
2017-10-20 15:20:00,245.97,246.06,245.85,245.91,11694.0,231.2423,231.3269,231.1295,231.1859,11694.0
2017-10-20 15:30:00,245.93,246.08,245.74,245.95,18437.0,231.2047,231.3457,231.026,231.2235,18437.0
2017-10-20 15:40:00,245.93,245.95,245.44,245.57,17520.0,231.2047,231.2235,230.744,230.8662,17520.0
2017-10-20 15:50:00,245.55,245.85,245.28,245.75,46871.0,230.8474,231.1295,230.5936,231.0354,46871.0
2017-10-23 09:30:00,246.15,246.54,245.35,245.35,11003.0,231.4115,231.7781,230.6594,230.6594,11003.0
2017-10-23 09:40:00,245.37,245.86,245.17,245.17,15226.0,230.6782,231.1389,230.4902,230.4902,15226.0
2017-10-23 09:50:00,245.12,245.28,244.25,244.53,11009.0,230.4432,230.5936,229.6253,229.8885,11009.0
2017-10-23 10:00:00,244.38,245.16,244.18,245.08,12261.0,229.7475,230.4808,229.5595,230.4056,12261.0
2017-10-23 10:10:00,245.09,245.79,245.08,245.79,4900.0,230.415,231.0731,230.4056,231.0731,4900.0
2017-10-23 10:20:00,245.84,246.42,245.74,246.42,10447.0,231.1201,231.6653,231.026,231.6653,10447.0
2017-10-23 10:30:00,246.38,247.59,246.38,247.38,15135.0,231.6277,232.7653,231.6277,232.5678,15135.0
2017-10-23 10:40:00,247.45,247.67,247.15,247.16,14587.0,232.6337,232.8405,232.3516,232.361,14587.0
2017-10-23 10:50:00,247.06,247.16,246.69,246.97,4873.0,232.267,232.361,231.9192,232.1824,4873.0
2017-10-23 11:00:00,246.97,247.53,246.79,247.17,14848.0,232.1824,232.7089,232.0132,232.3704,14848.0
2017-10-23 11:10:00,247.23,247.37,247.0,247.34,14606.0,232.4268,232.5584,232.2106,232.5302,14606.0
2017-10-23 11:20:00,247.31,247.82,247.23,247.82,10507.0,232.502,232.9815,232.4268,232.9815,10507.0
2017-10-23 11:30:00,247.83,248.0,247.53,247.8,34080.0,232.9909,233.1507,232.7089,232.9627,34080.0
2017-10-23 11:40:00,247.83,248.75,247.83,248.42,13709.0,232.9909,233.8558,232.9909,233.5456,13709.0
2017-10-23 11:50:00,248.36,248.82,248.36,248.73,7700.0,233.4892,233.9216,233.4892,233.837,7700.0
2017-10-23 12:00:00,248.79,248.9,248.36,248.36,12206.0,233.8934,233.9968,233.4892,233.4892,12206.0
2017-10-23 12:10:00,248.36,248.49,248.17,248.39,12438.0,233.4892,233.6114,233.3105,233.5174,12438.0
2017-10-23 12:20:00,248.44,248.49,247.87,247.87,16598.0,233.5644,233.6114,233.0285,233.0285,16598.0
2017-10-23 12:30:00,247.85,248.0,247.55,247.83,11775.0,233.0097,233.1507,232.7277,232.9909,11775.0
2017-10-23 12:40:00,247.84,248.0,247.75,247.87,3950.0,233.0003,233.1507,232.9157,233.0285,3950.0
2017-10-23 12:50:00,247.91,247.94,247.5,247.69,6417.0,233.0661,233.0943,232.6807,232.8593,6417.0
2017-10-23 13:00:00,247.73,248.08,247.69,248.01,9773.0,232.8969,233.2259,232.8593,233.1601,9773.0
2017-10-23 13:10:00,248.16,248.16,247.34,247.35,7625.0,233.3011,233.3011,232.5302,232.5396,7625.0
2017-10-23 13:20:00,247.32,247.89,247.29,247.89,7648.0,232.5114,233.0473,232.4832,233.0473,7648.0
2017-10-23 13:30:00,247.97,247.97,247.39,247.6,7629.0,233.1225,233.1225,232.5772,232.7747,7629.0
2017-10-23 13:40:00,247.6,247.72,247.46,247.48,8800.0,232.7747,232.8875,232.6431,232.6619,8800.0
2017-10-23 13:50:00,247.48,247.53,247.19,247.2,4773.0,232.6619,232.7089,232.3892,232.3986,4773.0
2017-10-23 14:00:00,247.2,247.34,247.0,247.23,12017.0,232.3986,232.5302,232.2106,232.4268,12017.0
2017-10-23 14:10:00,247.22,247.42,247.18,247.21,8912.0,232.4174,232.6055,232.3798,232.408,8912.0
2017-10-23 14:20:00,247.15,247.19,246.86,246.97,7533.0,232.3516,232.3892,232.079,232.1824,7533.0
2017-10-23 14:30:00,246.96,246.96,246.68,246.81,6231.0,232.173,232.173,231.9098,232.032,6231.0
2017-10-23 14:40:00,246.85,246.95,246.61,246.61,7732.0,232.0696,232.1636,231.844,231.844,7732.0
2017-10-23 14:50:00,246.66,246.97,246.65,246.88,19779.0,231.891,232.1824,231.8816,232.0978,19779.0
2017-10-23 15:00:00,246.9,246.9,246.68,246.77,7655.0,232.1166,232.1166,231.9098,231.9944,7655.0
2017-10-23 15:10:00,246.81,246.89,246.69,246.83,6863.0,232.032,232.1072,231.9192,232.0508,6863.0
2017-10-23 15:20:00,246.8,247.03,246.66,247.02,11020.0,232.0226,232.2388,231.891,232.2294,11020.0
2017-10-23 15:30:00,247.01,247.02,246.67,246.8,14006.0,232.22,232.2294,231.9004,232.0226,14006.0
2017-10-23 15:40:00,246.77,246.92,246.34,246.34,22736.0,231.9944,232.1354,231.5901,231.5901,22736.0
2017-10-23 15:50:00,246.34,246.34,245.87,246.14,48960.0,231.5901,231.5901,231.1483,231.4021,48960.0
2017-10-24 09:30:00,245.44,246.33,243.47,243.56,13154.0,230.744,231.5807,228.892,228.9766,13154.0
2017-10-24 09:40:00,243.1,245.78,243.1,245.78,9607.0,228.5441,231.0636,228.5441,231.0636,9607.0
2017-10-24 09:50:00,245.71,246.46,245.22,245.22,6288.0,230.9978,231.7029,230.5372,230.5372,6288.0
2017-10-24 10:00:00,245.58,247.05,245.45,246.6,13140.0,230.8756,232.2576,230.7534,231.8346,13140.0
2017-10-24 10:10:00,246.47,247.37,246.39,247.37,3969.0,231.7123,232.5584,231.6371,232.5584,3969.0
2017-10-24 10:20:00,247.13,247.54,247.03,247.54,14443.0,232.3328,232.7183,232.2388,232.7183,14443.0
2017-10-24 10:30:00,247.31,247.31,246.41,246.41,11764.0,232.502,232.502,231.6559,231.6559,11764.0
2017-10-24 10:40:00,246.55,246.81,246.27,246.4,10604.0,231.7875,232.032,231.5243,231.6465,10604.0
2017-10-24 10:50:00,246.47,246.95,246.46,246.78,6110.0,231.7123,232.1636,231.7029,232.0038,6110.0
2017-10-24 11:00:00,246.68,247.04,245.72,245.72,11520.0,231.9098,232.2482,231.0072,231.0072,11520.0
2017-10-24 11:10:00,245.71,246.1,245.4,245.68,12266.0,230.9978,231.3645,230.7064,230.9696,12266.0
2017-10-24 11:20:00,245.71,245.8,244.96,245.13,11299.0,230.9978,231.0825,230.2927,230.4526,11299.0
2017-10-24 11:30:00,245.3,246.12,245.3,246.12,7346.0,230.6124,231.3833,230.6124,231.3833,7346.0
2017-10-24 11:40:00,246.12,246.54,246.05,246.51,4576.0,231.3833,231.7781,231.3175,231.7499,4576.0
2017-10-24 11:50:00,246.6,246.83,246.51,246.54,7122.0,231.8346,232.0508,231.7499,231.7781,7122.0
2017-10-24 12:00:00,246.63,246.8,246.13,246.17,8929.0,231.8628,232.0226,231.3927,231.4303,8929.0
2017-10-24 12:10:00,246.1,246.52,246.07,246.5,2488.0,231.3645,231.7593,231.3363,231.7405,2488.0
2017-10-24 12:20:00,246.46,246.57,246.33,246.4,4246.0,231.7029,231.8063,231.5807,231.6465,4246.0
2017-10-24 12:30:00,246.38,246.71,246.38,246.7,6196.0,231.6277,231.938,231.6277,231.9286,6196.0
2017-10-24 12:40:00,246.67,246.71,246.39,246.4,6049.0,231.9004,231.938,231.6371,231.6465,6049.0
2017-10-24 12:50:00,246.36,246.57,246.36,246.57,1400.0,231.6089,231.8063,231.6089,231.8063,1400.0
2017-10-24 13:00:00,246.41,246.42,246.2,246.22,4801.0,231.6559,231.6653,231.4585,231.4773,4801.0
2017-10-24 13:10:00,246.26,246.52,246.17,246.48,4749.0,231.5149,231.7593,231.4303,231.7217,4749.0
2017-10-24 13:20:00,246.5,246.51,246.23,246.35,11075.0,231.7405,231.7499,231.4867,231.5995,11075.0
2017-10-24 13:30:00,246.37,246.75,246.21,246.75,11622.0,231.6183,231.9756,231.4679,231.9756,11622.0
2017-10-24 13:40:00,246.89,246.92,246.53,246.54,10999.0,232.1072,232.1354,231.7687,231.7781,10999.0
2017-10-24 13:50:00,246.6,247.06,246.45,246.88,11918.0,231.8346,232.267,231.6935,232.0978,11918.0
2017-10-24 14:00:00,246.97,247.18,246.8,247.05,9692.0,232.1824,232.3798,232.0226,232.2576,9692.0
2017-10-24 14:10:00,247.01,247.17,246.73,246.79,7417.0,232.22,232.3704,231.9568,232.0132,7417.0
2017-10-24 14:20:00,246.75,247.04,246.59,246.76,16891.0,231.9756,232.2482,231.8252,231.985,16891.0
2017-10-24 14:30:00,246.82,247.17,246.75,246.84,11968.0,232.0414,232.3704,231.9756,232.0602,11968.0
2017-10-24 14:40:00,246.79,247.12,246.75,246.85,6466.0,232.0132,232.3234,231.9756,232.0696,6466.0
2017-10-24 14:50:00,246.77,246.81,246.61,246.73,5407.0,231.9944,232.032,231.844,231.9568,5407.0
2017-10-24 15:00:00,246.63,246.77,246.17,246.24,9817.0,231.8628,231.9944,231.4303,231.4961,9817.0
2017-10-24 15:10:00,246.27,246.63,246.22,246.3,15457.0,231.5243,231.8628,231.4773,231.5525,15457.0
2017-10-24 15:20:00,246.47,246.88,246.38,246.88,9215.0,231.7123,232.0978,231.6277,232.0978,9215.0
2017-10-24 15:30:00,246.86,246.89,246.45,246.45,17994.0,232.079,232.1072,231.6935,231.6935,17994.0
2017-10-24 15:40:00,246.37,246.47,246.21,246.37,25843.0,231.6183,231.7123,231.4679,231.6183,25843.0
2017-10-24 15:50:00,246.36,246.53,246.17,246.52,34562.0,231.6089,231.7687,231.4303,231.7593,34562.0
2017-10-25 09:30:00,247.07,248.02,245.91,247.65,17670.0,232.2764,233.1695,231.1859,232.8217,17670.0
2017-10-25 09:40:00,247.97,248.29,247.01,247.01,8349.0,233.1225,233.4234,232.22,232.22,8349.0
2017-10-25 09:50:00,247.2,247.21,246.31,246.31,11594.0,232.3986,232.408,231.5619,231.5619,11594.0
2017-10-25 10:00:00,246.39,248.02,246.35,247.84,12646.0,231.6371,233.1695,231.5995,233.0003,12646.0
2017-10-25 10:10:00,248.0,248.24,247.74,247.89,18022.0,233.1507,233.3764,232.9063,233.0473,18022.0
2017-10-25 10:20:00,247.88,247.88,247.14,247.67,5392.0,233.0379,233.0379,232.3422,232.8405,5392.0
2017-10-25 10:30:00,247.77,248.0,247.32,247.64,8595.0,232.9345,233.1507,232.5114,232.8123,8595.0
2017-10-25 10:40:00,247.55,247.74,246.48,246.71,12019.0,232.7277,232.9063,231.7217,231.938,12019.0
2017-10-25 10:50:00,246.82,247.3,246.82,247.0,3734.0,232.0414,232.4926,232.0414,232.2106,3734.0
2017-10-25 11:00:00,246.92,247.04,246.66,246.91,6525.0,232.1354,232.2482,231.891,232.126,6525.0
2017-10-25 11:10:00,246.93,247.21,246.76,247.18,4091.0,232.1448,232.408,231.985,232.3798,4091.0
2017-10-25 11:20:00,247.19,247.4,246.95,247.28,7938.0,232.3892,232.5867,232.1636,232.4738,7938.0
2017-10-25 11:30:00,247.15,247.17,246.59,246.86,7095.0,232.3516,232.3704,231.8252,232.079,7095.0
2017-10-25 11:40:00,246.72,247.53,246.72,247.47,14450.0,231.9474,232.7089,231.9474,232.6525,14450.0
2017-10-25 11:50:00,247.33,247.97,247.24,247.7,4850.0,232.5208,233.1225,232.4362,232.8687,4850.0
2017-10-25 12:00:00,247.27,247.45,247.12,247.42,3100.0,232.4644,232.6337,232.3234,232.6055,3100.0
2017-10-25 12:10:00,247.28,247.42,247.19,247.37,4500.0,232.4738,232.6055,232.3892,232.5584,4500.0
2017-10-25 12:20:00,247.44,247.44,246.76,247.09,6518.0,232.6243,232.6243,231.985,232.2952,6518.0
2017-10-25 12:30:00,247.06,247.21,246.87,247.17,6090.0,232.267,232.408,232.0884,232.3704,6090.0
2017-10-25 12:40:00,247.2,247.76,247.06,247.67,14150.0,232.3986,232.9251,232.267,232.8405,14150.0
2017-10-25 12:50:00,247.72,248.05,247.72,248.05,2318.0,232.8875,233.1977,232.8875,233.1977,2318.0
2017-10-25 13:00:00,247.99,248.18,247.72,247.99,9470.0,233.1413,233.3199,232.8875,233.1413,9470.0
2017-10-25 13:10:00,248.04,248.24,247.92,248.23,5685.0,233.1883,233.3764,233.0755,233.367,5685.0
2017-10-25 13:20:00,248.17,248.34,248.02,248.16,8375.0,233.3105,233.4704,233.1695,233.3011,8375.0
2017-10-25 13:30:00,248.12,248.52,248.06,248.47,5800.0,233.2635,233.6396,233.2071,233.5926,5800.0
2017-10-25 13:40:00,248.4,248.85,248.39,248.61,7655.0,233.5268,233.9498,233.5174,233.7242,7655.0
2017-10-25 13:50:00,248.62,248.62,248.36,248.39,9938.0,233.7336,233.7336,233.4892,233.5174,9938.0
2017-10-25 14:00:00,248.45,248.53,248.38,248.45,7316.0,233.5738,233.649,233.508,233.5738,7316.0
2017-10-25 14:10:00,248.46,249.07,248.44,248.99,15982.0,233.5832,234.1567,233.5644,234.0814,15982.0
2017-10-25 14:20:00,248.9,249.0,248.36,248.36,9830.0,233.9968,234.0908,233.4892,233.4892,9830.0
2017-10-25 14:30:00,248.46,248.68,248.45,248.61,6488.0,233.5832,233.79,233.5738,233.7242,6488.0
2017-10-25 14:40:00,248.54,248.62,248.27,248.51,4982.0,233.6584,233.7336,233.4046,233.6302,4982.0
2017-10-25 14:50:00,248.6,248.83,248.5,248.61,6125.0,233.7148,233.931,233.6208,233.7242,6125.0
2017-10-25 15:00:00,248.62,248.85,248.39,248.76,7782.0,233.7336,233.9498,233.5174,233.8652,7782.0
2017-10-25 15:10:00,248.7,248.82,248.64,248.7,6304.0,233.8088,233.9216,233.7524,233.8088,6304.0
2017-10-25 15:20:00,248.71,248.96,248.5,248.5,10306.0,233.8182,234.0532,233.6208,233.6208,10306.0
2017-10-25 15:30:00,248.58,248.59,247.91,247.91,17532.0,233.696,233.7054,233.0661,233.0661,17532.0
2017-10-25 15:40:00,247.92,247.96,247.68,247.85,20333.0,233.0755,233.1131,232.8499,233.0097,20333.0
2017-10-25 15:50:00,247.8,248.5,247.7,248.32,25408.0,232.9627,233.6208,232.8687,233.4516,25408.0
2017-10-26 09:30:00,249.94,250.5,248.9,250.5,13587.0,234.9746,235.501,233.9968,235.501,13587.0
2017-10-26 09:40:00,250.31,250.88,250.09,250.69,9354.0,235.3224,235.8583,235.1156,235.6797,9354.0
2017-10-26 09:50:00,250.76,251.41,250.61,251.24,9259.0,235.7455,236.3565,235.6044,236.1967,9259.0
2017-10-26 10:00:00,251.25,251.25,250.28,250.7,13449.0,236.2061,236.2061,235.2942,235.6891,13449.0
2017-10-26 10:10:00,250.89,251.19,250.79,251.08,9942.0,235.8677,236.1497,235.7737,236.0463,9942.0
2017-10-26 10:20:00,251.08,251.25,248.44,249.12,30996.0,236.0463,236.2061,233.5644,234.2037,30996.0
2017-10-26 10:30:00,249.39,249.92,249.39,249.86,10969.0,234.4575,234.9558,234.4575,234.8994,10969.0
2017-10-26 10:40:00,249.96,250.51,249.75,250.51,6398.0,234.9934,235.5104,234.7959,235.5104,6398.0
2017-10-26 10:50:00,250.74,250.74,250.21,250.51,15637.0,235.7267,235.7267,235.2284,235.5104,15637.0
2017-10-26 11:00:00,250.35,250.45,249.87,250.01,6300.0,235.36,235.454,234.9088,235.0404,6300.0
2017-10-26 11:10:00,250.01,250.15,249.19,249.19,8854.0,235.0404,235.172,234.2695,234.2695,8854.0
2017-10-26 11:20:00,249.27,249.65,249.2,249.47,6700.0,234.3447,234.7019,234.2789,234.5327,6700.0
2017-10-26 11:30:00,249.38,249.79,249.27,249.79,3938.0,234.4481,234.8335,234.3447,234.8335,3938.0
2017-10-26 11:40:00,249.77,249.77,249.42,249.5,6800.0,234.8147,234.8147,234.4857,234.5609,6800.0
2017-10-26 11:50:00,249.58,249.67,249.42,249.5,9602.0,234.6361,234.7207,234.4857,234.5609,9602.0
2017-10-26 12:00:00,249.6,249.66,249.48,249.59,4692.0,234.6549,234.7113,234.5421,234.6455,4692.0
2017-10-26 12:10:00,249.53,249.65,249.34,249.49,7241.0,234.5891,234.7019,234.4105,234.5515,7241.0
2017-10-26 12:20:00,249.47,249.88,249.47,249.8,8006.0,234.5327,234.9182,234.5327,234.8429,8006.0
2017-10-26 12:30:00,249.74,249.8,249.36,249.42,16967.0,234.7865,234.8429,234.4293,234.4857,16967.0
2017-10-26 12:40:00,249.31,249.52,249.14,249.48,2000.0,234.3823,234.5797,234.2225,234.5421,2000.0
2017-10-26 12:50:00,249.52,249.85,249.52,249.81,4300.0,234.5797,234.89,234.5797,234.8523,4300.0
2017-10-26 13:00:00,249.87,249.99,249.71,249.91,4900.0,234.9088,235.0216,234.7583,234.9464,4900.0
2017-10-26 13:10:00,249.96,249.98,249.77,249.97,4018.0,234.9934,235.0122,234.8147,235.0028,4018.0
2017-10-26 13:20:00,249.88,250.13,249.83,250.03,3751.0,234.9182,235.1532,234.8712,235.0592,3751.0
2017-10-26 13:30:00,249.98,250.15,249.78,249.94,5641.0,235.0122,235.172,234.8241,234.9746,5641.0
2017-10-26 13:40:00,249.98,249.99,249.73,249.9,4883.0,235.0122,235.0216,234.7771,234.937,4883.0
2017-10-26 13:50:00,249.81,249.86,249.74,249.79,3800.0,234.8523,234.8994,234.7865,234.8335,3800.0
2017-10-26 14:00:00,249.86,249.94,249.52,249.52,4987.0,234.8994,234.9746,234.5797,234.5797,4987.0
2017-10-26 14:10:00,249.52,249.57,249.24,249.47,6349.0,234.5797,234.6267,234.3165,234.5327,6349.0
2017-10-26 14:20:00,249.49,249.76,249.3,249.45,4936.0,234.5515,234.8053,234.3729,234.5139,4936.0
2017-10-26 14:30:00,249.38,249.55,248.94,248.94,13778.0,234.4481,234.6079,234.0344,234.0344,13778.0
2017-10-26 14:40:00,248.94,249.04,248.65,248.84,20658.0,234.0344,234.1285,233.7618,233.9404,20658.0
2017-10-26 14:50:00,248.79,248.86,248.62,248.76,8672.0,233.8934,233.9592,233.7336,233.8652,8672.0
2017-10-26 15:00:00,248.77,248.77,248.62,248.7,10400.0,233.8746,233.8746,233.7336,233.8088,10400.0
2017-10-26 15:10:00,248.74,248.82,248.47,248.47,10637.0,233.8464,233.9216,233.5926,233.5926,10637.0
2017-10-26 15:20:00,248.41,248.69,248.34,248.65,11300.0,233.5362,233.7994,233.4704,233.7618,11300.0
2017-10-26 15:30:00,248.65,248.65,248.38,248.44,15361.0,233.7618,233.7618,233.508,233.5644,15361.0
2017-10-26 15:40:00,248.38,254.28,248.32,251.14,143115.0,233.508,239.0547,233.4516,236.1027,143115.0
2017-10-26 15:50:00,251.1,252.32,250.05,251.69,232005.0,236.0651,237.2121,235.078,236.6198,232005.0
2017-10-27 09:30:00,252.0,259.59,251.23,259.0,100999.0,236.9112,244.0468,236.1873,243.4921,100999.0
2017-10-27 09:40:00,259.0,261.25,257.79,260.47,105517.0,243.4921,245.6074,242.3545,244.8741,105517.0
2017-10-27 09:50:00,260.32,262.8,259.46,261.69,129774.0,244.7331,247.0646,243.9245,246.021,129774.0
2017-10-27 10:00:00,261.69,262.48,260.5,261.41,111013.0,246.021,246.7637,244.9023,245.7578,111013.0
2017-10-27 10:10:00,261.47,263.49,261.25,263.37,82821.0,245.8142,247.7132,245.6074,247.6004,82821.0
2017-10-27 10:20:00,263.18,264.56,259.89,260.41,72695.0,247.4218,248.7192,244.3288,244.8177,72695.0
2017-10-27 10:30:00,260.09,260.59,258.54,258.54,44338.0,244.5168,244.9869,243.0596,243.0596,44338.0
2017-10-27 10:40:00,258.4,258.62,256.81,256.89,53597.0,242.928,243.1348,241.4332,241.5084,53597.0
2017-10-27 10:50:00,256.85,258.56,256.85,258.45,34674.0,241.4708,243.0784,241.4708,242.975,34674.0
2017-10-27 11:00:00,258.52,259.99,258.52,259.62,16951.0,243.0408,244.4228,243.0408,244.075,16951.0
2017-10-27 11:10:00,259.72,260.0,259.58,259.95,15614.0,244.169,244.4322,244.0374,244.3852,15614.0
2017-10-27 11:20:00,260.0,260.0,259.24,259.26,36171.0,244.4322,244.4322,243.7177,243.7365,36171.0
2017-10-27 11:30:00,259.24,260.18,258.8,259.89,46891.0,243.7177,244.6014,243.3041,244.3288,46891.0
2017-10-27 11:40:00,259.93,260.09,259.56,259.94,30417.0,244.3664,244.5168,244.0186,244.3758,30417.0
2017-10-27 11:50:00,259.96,260.14,259.75,260.0,25929.0,244.3946,244.5638,244.1972,244.4322,25929.0
2017-10-27 12:00:00,260.03,260.15,259.48,259.48,25010.0,244.4604,244.5732,243.9433,243.9433,25010.0
2017-10-27 12:10:00,259.28,259.91,259.15,259.55,10114.0,243.7553,244.3476,243.6331,244.0092,10114.0
2017-10-27 12:20:00,259.55,260.09,259.54,259.66,10384.0,244.0092,244.5168,243.9998,244.1126,10384.0
2017-10-27 12:30:00,259.74,260.1,259.71,259.99,13146.0,244.1878,244.5262,244.1596,244.4228,13146.0
2017-10-27 12:40:00,259.97,260.76,259.73,260.5,21864.0,244.404,245.1467,244.1784,244.9023,21864.0
2017-10-27 12:50:00,260.52,261.0,260.42,260.7,17397.0,244.9211,245.3723,244.8271,245.0903,17397.0
2017-10-27 13:00:00,260.68,261.02,260.07,260.12,21353.0,245.0715,245.3911,244.498,244.545,21353.0
2017-10-27 13:10:00,260.09,260.12,259.69,259.9,10802.0,244.5168,244.545,244.1408,244.3382,10802.0
2017-10-27 13:20:00,259.88,260.42,259.65,260.28,19297.0,244.3194,244.8271,244.1032,244.6954,19297.0
2017-10-27 13:30:00,260.12,260.32,259.85,259.95,13514.0,244.545,244.7331,244.2912,244.3852,13514.0
2017-10-27 13:40:00,259.94,260.18,259.84,259.91,21623.0,244.3758,244.6014,244.2818,244.3476,21623.0
2017-10-27 13:50:00,259.91,260.38,259.78,260.29,40569.0,244.3476,244.7895,244.2254,244.7048,40569.0
2017-10-27 14:00:00,260.24,260.36,259.65,259.82,15900.0,244.6578,244.7707,244.1032,244.263,15900.0
2017-10-27 14:10:00,259.88,260.23,259.77,260.09,33816.0,244.3194,244.6484,244.216,244.5168,33816.0
2017-10-27 14:20:00,259.98,260.19,259.79,260.0,31395.0,244.4134,244.6108,244.2348,244.4322,31395.0
2017-10-27 14:30:00,260.06,260.62,260.04,260.17,26584.0,244.4886,245.0151,244.4698,244.592,26584.0
2017-10-27 14:40:00,260.25,260.51,259.9,260.44,24082.0,244.6672,244.9117,244.3382,244.8459,24082.0
2017-10-27 14:50:00,260.43,260.98,260.43,260.77,17413.0,244.8365,245.3535,244.8365,245.1561,17413.0
2017-10-27 15:00:00,260.77,260.77,260.01,260.29,24755.0,245.1561,245.1561,244.4416,244.7048,24755.0
2017-10-27 15:10:00,260.3,260.49,259.95,260.11,19206.0,244.7142,244.8929,244.3852,244.5356,19206.0
2017-10-27 15:20:00,260.16,260.22,259.72,259.9,29292.0,244.5826,244.639,244.169,244.3382,29292.0
2017-10-27 15:30:00,259.86,260.36,259.72,259.86,37330.0,244.3006,244.7707,244.169,244.3006,37330.0
2017-10-27 15:40:00,259.81,259.92,259.32,259.72,46520.0,244.2536,244.357,243.7929,244.169,46520.0
2017-10-27 15:50:00,259.75,259.84,258.48,259.03,94249.0,244.1972,244.2818,243.0032,243.5203,94249.0
2017-10-30 09:30:00,258.92,260.28,258.79,260.28,29875.0,243.4169,244.6954,243.2947,244.6954,29875.0
2017-10-30 09:40:00,260.31,260.31,258.91,258.99,23784.0,244.7236,244.7236,243.4075,243.4827,23784.0
2017-10-30 09:50:00,258.82,258.91,257.36,257.84,25358.0,243.3229,243.4075,241.9503,242.4015,25358.0
2017-10-30 10:00:00,257.78,258.12,257.48,257.93,21316.0,242.3451,242.6648,242.0631,242.4862,21316.0
2017-10-30 10:10:00,257.93,258.47,257.7,258.3,10567.0,242.4862,242.9938,242.2699,242.834,10567.0
2017-10-30 10:20:00,258.34,258.36,257.65,257.65,12351.0,242.8716,242.8904,242.2229,242.2229,12351.0
2017-10-30 10:30:00,257.75,258.23,257.53,257.73,10010.0,242.3169,242.7682,242.1101,242.2981,10010.0
2017-10-30 10:40:00,257.72,257.92,257.5,257.5,9894.0,242.2887,242.4768,242.0819,242.0819,9894.0
2017-10-30 10:50:00,257.58,258.07,257.55,257.9,8478.0,242.1571,242.6178,242.1289,242.458,8478.0
2017-10-30 11:00:00,257.85,257.99,257.6,257.82,7725.0,242.4109,242.5426,242.1759,242.3827,7725.0
2017-10-30 11:10:00,257.75,257.75,257.5,257.5,7074.0,242.3169,242.3169,242.0819,242.0819,7074.0
2017-10-30 11:20:00,257.5,257.86,257.5,257.75,12325.0,242.0819,242.4203,242.0819,242.3169,12325.0
2017-10-30 11:30:00,257.57,257.57,256.89,257.17,48997.0,242.1477,242.1477,241.5084,241.7717,48997.0
2017-10-30 11:40:00,257.14,258.2,257.14,257.47,12400.0,241.7435,242.74,241.7435,242.0537,12400.0
2017-10-30 11:50:00,257.48,257.52,256.9,256.98,14320.0,242.0631,242.1007,241.5178,241.593,14320.0
2017-10-30 12:00:00,257.07,257.47,257.0,257.12,8551.0,241.6776,242.0537,241.6118,241.7247,8551.0
2017-10-30 12:10:00,257.01,257.01,256.51,256.61,29798.0,241.6212,241.6212,241.1512,241.2452,29798.0
2017-10-30 12:20:00,256.55,257.08,256.46,256.97,14430.0,241.1888,241.687,241.1042,241.5836,14430.0
2017-10-30 12:30:00,257.02,257.02,256.63,256.72,7325.0,241.6306,241.6306,241.264,241.3486,7325.0
2017-10-30 12:40:00,256.51,256.89,256.51,256.85,4503.0,241.1512,241.5084,241.1512,241.4708,4503.0
2017-10-30 12:50:00,256.91,257.16,256.77,256.77,5400.0,241.5272,241.7623,241.3956,241.3956,5400.0
2017-10-30 13:00:00,256.52,256.65,256.38,256.57,5189.0,241.1606,241.2828,241.029,241.2076,5189.0
2017-10-30 13:10:00,256.53,256.76,256.43,256.53,12173.0,241.17,241.3862,241.076,241.17,12173.0
2017-10-30 13:20:00,256.59,256.78,256.52,256.74,3300.0,241.2264,241.405,241.1606,241.3674,3300.0
2017-10-30 13:30:00,256.79,256.82,256.62,256.75,8045.0,241.4144,241.4426,241.2546,241.3768,8045.0
2017-10-30 13:40:00,256.75,257.08,256.7,257.08,3900.0,241.3768,241.687,241.3298,241.687,3900.0
2017-10-30 13:50:00,257.06,257.16,256.87,257.0,12034.0,241.6682,241.7623,241.4896,241.6118,12034.0
2017-10-30 14:00:00,257.05,257.12,256.68,256.89,12282.0,241.6588,241.7247,241.311,241.5084,12282.0
2017-10-30 14:10:00,256.89,257.41,256.85,257.06,14952.0,241.5084,241.9973,241.4708,241.6682,14952.0
2017-10-30 14:20:00,257.01,257.05,256.77,256.84,5412.0,241.6212,241.6588,241.3956,241.4614,5412.0
2017-10-30 14:30:00,256.85,257.21,256.7,256.84,11520.0,241.4708,241.8093,241.3298,241.4614,11520.0
2017-10-30 14:40:00,256.75,256.86,256.35,256.35,10775.0,241.3768,241.4802,241.0008,241.0008,10775.0
2017-10-30 14:50:00,256.38,256.67,256.34,256.41,14383.0,241.029,241.3016,240.9914,241.0572,14383.0
2017-10-30 15:00:00,256.46,256.51,255.74,255.76,13617.0,241.1042,241.1512,240.4273,240.4461,13617.0
2017-10-30 15:10:00,255.76,255.9,255.65,255.7,14876.0,240.4461,240.5777,240.3427,240.3897,14876.0
2017-10-30 15:20:00,255.71,255.77,255.36,255.65,15089.0,240.3991,240.4555,240.07,240.3427,15089.0
2017-10-30 15:30:00,255.7,255.98,255.62,255.88,25022.0,240.3897,240.6529,240.3145,240.5589,25022.0
2017-10-30 15:40:00,255.89,256.0,255.52,255.76,34753.0,240.5683,240.6717,240.2205,240.4461,34753.0
2017-10-30 15:50:00,255.78,256.42,255.57,255.68,78939.0,240.4649,241.0666,240.2675,240.3709,78939.0
2017-10-31 09:30:00,255.67,256.85,253.2,253.98,12764.0,240.3615,241.4708,238.0394,238.7727,12764.0
2017-10-31 09:40:00,254.08,255.42,254.05,255.2,5650.0,238.8667,240.1264,238.8385,239.9196,5650.0
2017-10-31 09:50:00,254.95,254.95,254.14,254.27,10110.0,239.6846,239.6846,238.9231,239.0453,10110.0
2017-10-31 10:00:00,254.53,254.53,253.62,253.65,23598.0,239.2897,239.2897,238.4342,238.4624,23598.0
2017-10-31 10:10:00,253.69,255.02,253.17,254.99,18624.0,238.5,239.7504,238.0112,239.7222,18624.0
2017-10-31 10:20:00,254.91,254.91,253.82,253.82,19390.0,239.647,239.647,238.6222,238.6222,19390.0
2017-10-31 10:30:00,254.05,254.05,253.68,253.8,5193.0,238.8385,238.8385,238.4906,238.6034,5193.0
2017-10-31 10:40:00,253.73,254.37,253.5,253.62,14433.0,238.5376,239.1393,238.3214,238.4342,14433.0
2017-10-31 10:50:00,253.62,254.28,253.52,254.18,16738.0,238.4342,239.0547,238.3402,238.9607,16738.0
2017-10-31 11:00:00,254.3,254.69,254.2,254.35,15701.0,239.0735,239.4402,238.9795,239.1205,15701.0
2017-10-31 11:10:00,254.44,255.25,254.41,255.08,11147.0,239.2051,239.9666,239.1769,239.8068,11147.0
2017-10-31 11:20:00,255.23,255.81,254.99,255.57,19387.0,239.9478,240.4931,239.7222,240.2675,19387.0
2017-10-31 11:30:00,255.56,255.68,255.33,255.39,9674.0,240.2581,240.3709,240.0418,240.0982,9674.0
2017-10-31 11:40:00,255.34,255.59,255.3,255.39,6050.0,240.0512,240.2863,240.0136,240.0982,6050.0
2017-10-31 11:50:00,255.31,255.58,255.01,255.25,14597.0,240.023,240.2769,239.741,239.9666,14597.0
2017-10-31 12:00:00,255.38,255.49,254.83,254.83,6409.0,240.0888,240.1923,239.5718,239.5718,6409.0
2017-10-31 12:10:00,254.92,255.01,254.85,254.95,6065.0,239.6564,239.741,239.5906,239.6846,6065.0
2017-10-31 12:20:00,254.95,255.14,254.73,255.06,8585.0,239.6846,239.8632,239.4778,239.788,8585.0
2017-10-31 12:30:00,255.14,255.36,254.88,254.95,15271.0,239.8632,240.07,239.6188,239.6846,15271.0
2017-10-31 12:40:00,255.02,255.25,254.89,255.23,7122.0,239.7504,239.9666,239.6282,239.9478,7122.0
2017-10-31 12:50:00,255.07,255.3,254.95,255.23,13453.0,239.7974,240.0136,239.6846,239.9478,13453.0
2017-10-31 13:00:00,255.21,255.5,254.84,254.92,10701.0,239.929,240.2017,239.5812,239.6564,10701.0
2017-10-31 13:10:00,254.92,255.04,254.83,255.04,9706.0,239.6564,239.7692,239.5718,239.7692,9706.0
2017-10-31 13:20:00,255.03,255.19,254.89,255.05,4513.0,239.7598,239.9102,239.6282,239.7786,4513.0
2017-10-31 13:30:00,255.11,255.75,255.1,255.61,2300.0,239.835,240.4367,239.8256,240.3051,2300.0
2017-10-31 13:40:00,255.71,255.8,255.44,255.8,5452.0,240.3991,240.4837,240.1452,240.4837,5452.0
2017-10-31 13:50:00,255.78,255.78,255.41,255.65,6091.0,240.4649,240.4649,240.117,240.3427,6091.0
2017-10-31 14:00:00,255.68,256.3,255.68,256.18,14665.0,240.3709,240.9538,240.3709,240.8409,14665.0
2017-10-31 14:10:00,256.09,256.55,255.99,256.43,7262.0,240.7563,241.1888,240.6623,241.076,7262.0
2017-10-31 14:20:00,256.58,256.58,256.23,256.3,6019.0,241.217,241.217,240.8879,240.9538,6019.0
2017-10-31 14:30:00,256.22,256.22,255.68,255.68,9114.0,240.8785,240.8785,240.3709,240.3709,9114.0
2017-10-31 14:40:00,255.74,255.82,255.32,255.71,12057.0,240.4273,240.5025,240.0324,240.3991,12057.0
2017-10-31 14:50:00,255.64,256.19,255.48,256.19,7388.0,240.3333,240.8503,240.1829,240.8503,7388.0
2017-10-31 15:00:00,255.98,256.09,255.72,256.0,7904.0,240.6529,240.7563,240.4085,240.6717,7904.0
2017-10-31 15:10:00,256.0,256.2,255.86,256.02,10083.0,240.6717,240.8597,240.5401,240.6905,10083.0
2017-10-31 15:20:00,256.08,256.17,255.24,255.24,10642.0,240.7469,240.8315,239.9572,239.9572,10642.0
2017-10-31 15:30:00,255.27,255.61,255.15,255.52,18378.0,239.9854,240.3051,239.8726,240.2205,18378.0
2017-10-31 15:40:00,255.56,255.6,255.08,255.6,34578.0,240.2581,240.2957,239.8068,240.2957,34578.0
2017-10-31 15:50:00,255.57,255.79,255.25,255.37,57803.0,240.2675,240.4743,239.9666,240.0794,57803.0
2017-11-01 09:30:00,256.25,256.54,255.0,255.5,16156.0,240.9067,241.1794,239.7316,240.2017,16156.0
2017-11-01 09:40:00,255.76,257.52,255.76,257.35,9489.0,240.4461,242.1007,240.4461,241.9409,9489.0
2017-11-01 09:50:00,257.23,258.49,256.89,258.13,22025.0,241.8281,243.0126,241.5084,242.6742,22025.0
2017-11-01 10:00:00,258.13,258.13,256.49,256.78,20243.0,242.6742,242.6742,241.1324,241.405,20243.0
2017-11-01 10:10:00,256.94,257.5,256.94,257.32,4900.0,241.5554,242.0819,241.5554,241.9127,4900.0
2017-11-01 10:20:00,257.22,257.31,256.54,256.54,5775.0,241.8187,241.9033,241.1794,241.1794,5775.0
2017-11-01 10:30:00,256.69,257.15,255.66,255.66,25147.0,241.3204,241.7529,240.3521,240.3521,25147.0
2017-11-01 10:40:00,256.01,256.45,255.7,255.99,8362.0,240.6811,241.0948,240.3897,240.6623,8362.0
2017-11-01 10:50:00,256.12,256.38,255.72,255.86,13397.0,240.7845,241.029,240.4085,240.5401,13397.0
2017-11-01 11:00:00,255.94,256.06,255.13,255.35,42381.0,240.6153,240.7281,239.8538,240.0606,42381.0
2017-11-01 11:10:00,255.31,256.38,255.24,255.93,8215.0,240.023,241.029,239.9572,240.6059,8215.0
2017-11-01 11:20:00,255.88,255.88,254.81,254.81,17168.0,240.5589,240.5589,239.553,239.553,17168.0
2017-11-01 11:30:00,255.13,255.18,254.37,254.89,6218.0,239.8538,239.9008,239.1393,239.6282,6218.0
2017-11-01 11:40:00,255.05,255.08,254.7,254.7,3300.0,239.7786,239.8068,239.4496,239.4496,3300.0
2017-11-01 11:50:00,254.66,254.82,254.61,254.71,2454.0,239.4119,239.5624,239.3649,239.459,2454.0
2017-11-01 12:00:00,254.71,255.08,254.59,255.08,4908.0,239.459,239.8068,239.3461,239.8068,4908.0
2017-11-01 12:10:00,255.04,255.07,254.88,254.96,8307.0,239.7692,239.7974,239.6188,239.694,8307.0
2017-11-01 12:20:00,255.01,255.44,254.92,255.23,10340.0,239.741,240.1452,239.6564,239.9478,10340.0
2017-11-01 12:30:00,255.4,255.54,254.97,254.98,8421.0,240.1076,240.2393,239.7034,239.7128,8421.0
2017-11-01 12:40:00,254.97,255.33,254.97,255.22,3047.0,239.7034,240.0418,239.7034,239.9384,3047.0
2017-11-01 12:50:00,255.16,255.21,254.95,255.04,4623.0,239.882,239.929,239.6846,239.7692,4623.0
2017-11-01 13:00:00,255.1,255.1,254.87,254.87,3417.0,239.8256,239.8256,239.6094,239.6094,3417.0
2017-11-01 13:10:00,254.96,255.01,254.38,254.4,3457.0,239.694,239.741,239.1487,239.1675,3457.0
2017-11-01 13:20:00,254.41,255.29,254.41,254.87,3416.0,239.1769,240.0042,239.1769,239.6094,3416.0
2017-11-01 13:30:00,255.05,255.17,254.79,254.79,4401.0,239.7786,239.8914,239.5342,239.5342,4401.0
2017-11-01 13:40:00,254.77,254.77,254.31,254.31,2481.0,239.5154,239.5154,239.0829,239.0829,2481.0
2017-11-01 13:50:00,254.3,254.76,254.25,254.67,5230.0,239.0735,239.506,239.0265,239.4214,5230.0
2017-11-01 14:00:00,254.93,255.2,254.68,254.8,7520.0,239.6658,239.9196,239.4308,239.5436,7520.0
2017-11-01 14:10:00,254.9,255.29,254.68,254.97,15337.0,239.6376,240.0042,239.4308,239.7034,15337.0
2017-11-01 14:20:00,254.9,255.16,254.85,254.99,8171.0,239.6376,239.882,239.5906,239.7222,8171.0
2017-11-01 14:30:00,255.16,255.5,255.11,255.48,5298.0,239.882,240.2017,239.835,240.1829,5298.0
2017-11-01 14:40:00,255.48,255.48,255.11,255.23,6066.0,240.1829,240.1829,239.835,239.9478,6066.0
2017-11-01 14:50:00,255.39,255.43,255.18,255.43,5502.0,240.0982,240.1358,239.9008,240.1358,5502.0
2017-11-01 15:00:00,255.3,255.89,255.29,255.89,5942.0,240.0136,240.5683,240.0042,240.5683,5942.0
2017-11-01 15:10:00,255.76,255.88,255.62,255.76,5004.0,240.4461,240.5589,240.3145,240.4461,5004.0
2017-11-01 15:20:00,255.76,255.79,255.42,255.48,14292.0,240.4461,240.4743,240.1264,240.1829,14292.0
2017-11-01 15:30:00,255.54,256.16,255.54,255.71,12284.0,240.2393,240.8221,240.2393,240.3991,12284.0
2017-11-01 15:40:00,255.73,256.03,255.34,255.54,17626.0,240.4179,240.6999,240.0512,240.2393,17626.0
2017-11-01 15:50:00,255.66,255.73,255.09,255.4,33990.0,240.3521,240.4179,239.8162,240.1076,33990.0
2017-11-02 09:30:00,254.92,255.54,253.92,255.38,9735.0,239.6564,240.2393,238.7163,240.0888,9735.0
2017-11-02 09:40:00,255.7,255.83,254.57,255.59,8330.0,240.3897,240.5119,239.3273,240.2863,8330.0
2017-11-02 09:50:00,255.73,256.07,254.85,255.52,15592.0,240.4179,240.7375,239.5906,240.2205,15592.0
2017-11-02 10:00:00,255.16,255.52,254.32,254.33,9195.0,239.882,240.2205,239.0923,239.1017,9195.0
2017-11-02 10:10:00,254.26,256.43,254.26,255.64,9934.0,239.0359,241.076,239.0359,240.3333,9934.0
2017-11-02 10:20:00,255.91,257.06,255.44,257.0,11087.0,240.5871,241.6682,240.1452,241.6118,11087.0
2017-11-02 10:30:00,256.93,256.93,255.85,256.73,25024.0,241.546,241.546,240.5307,241.358,25024.0
2017-11-02 10:40:00,256.79,257.09,256.35,256.79,10331.0,241.4144,241.6965,241.0008,241.4144,10331.0
2017-11-02 10:50:00,256.72,257.64,256.17,256.3,13335.0,241.3486,242.2135,240.8315,240.9538,13335.0
2017-11-02 11:00:00,256.53,257.15,256.32,256.81,9233.0,241.17,241.7529,240.9726,241.4332,9233.0
2017-11-02 11:10:00,256.81,257.38,256.5,257.1,14085.0,241.4332,241.9691,241.1418,241.7059,14085.0
2017-11-02 11:20:00,257.14,257.19,256.5,256.6,23479.0,241.7435,241.7905,241.1418,241.2358,23479.0
2017-11-02 11:30:00,256.59,257.0,256.59,256.76,15466.0,241.2264,241.6118,241.2264,241.3862,15466.0
2017-11-02 11:40:00,256.76,257.44,256.17,256.65,19841.0,241.3862,242.0255,240.8315,241.2828,19841.0
2017-11-02 11:50:00,256.58,256.98,256.44,256.62,7011.0,241.217,241.593,241.0854,241.2546,7011.0
2017-11-02 12:00:00,256.7,257.12,256.3,256.89,7401.0,241.3298,241.7247,240.9538,241.5084,7401.0
2017-11-02 12:10:00,257.04,257.61,257.04,257.17,6754.0,241.6494,242.1853,241.6494,241.7717,6754.0
2017-11-02 12:20:00,257.25,257.91,257.08,257.44,10426.0,241.8469,242.4674,241.687,242.0255,10426.0
2017-11-02 12:30:00,257.54,257.54,256.99,257.16,7607.0,242.1195,242.1195,241.6024,241.7623,7607.0
2017-11-02 12:40:00,257.25,257.43,257.0,257.02,6969.0,241.8469,242.0161,241.6118,241.6306,6969.0
2017-11-02 12:50:00,257.04,257.47,256.9,257.47,12319.0,241.6494,242.0537,241.5178,242.0537,12319.0
2017-11-02 13:00:00,257.48,257.63,257.09,257.3,13990.0,242.0631,242.2041,241.6965,241.8939,13990.0
2017-11-02 13:10:00,257.33,257.74,257.28,257.62,5133.0,241.9221,242.3075,241.8751,242.1947,5133.0
2017-11-02 13:20:00,257.53,257.53,256.77,256.9,5600.0,242.1101,242.1101,241.3956,241.5178,5600.0
2017-11-02 13:30:00,256.86,256.88,256.44,256.44,5520.0,241.4802,241.499,241.0854,241.0854,5520.0
2017-11-02 13:40:00,256.44,256.65,256.33,256.48,5600.0,241.0854,241.2828,240.982,241.123,5600.0
2017-11-02 13:50:00,256.48,256.61,256.32,256.39,8994.0,241.123,241.2452,240.9726,241.0384,8994.0
2017-11-02 14:00:00,256.38,256.39,255.46,255.53,7491.0,241.029,241.0384,240.164,240.2299,7491.0
2017-11-02 14:10:00,255.45,256.09,255.08,255.84,8702.0,240.1546,240.7563,239.8068,240.5213,8702.0
2017-11-02 14:20:00,255.89,256.08,255.79,255.85,4912.0,240.5683,240.7469,240.4743,240.5307,4912.0
2017-11-02 14:30:00,255.74,256.11,255.7,255.99,5916.0,240.4273,240.7751,240.3897,240.6623,5916.0
2017-11-02 14:40:00,255.98,256.06,255.7,255.89,8371.0,240.6529,240.7281,240.3897,240.5683,8371.0
2017-11-02 14:50:00,255.99,256.16,255.78,255.99,6800.0,240.6623,240.8221,240.4649,240.6623,6800.0
2017-11-02 15:00:00,255.98,256.38,255.92,256.35,8504.0,240.6529,241.029,240.5965,241.0008,8504.0
2017-11-02 15:10:00,256.35,256.6,256.1,256.17,14347.0,241.0008,241.2358,240.7657,240.8315,14347.0
2017-11-02 15:20:00,256.22,256.58,256.15,256.46,8700.0,240.8785,241.217,240.8127,241.1042,8700.0
2017-11-02 15:30:00,256.44,256.88,256.35,256.85,13656.0,241.0854,241.499,241.0008,241.4708,13656.0
2017-11-02 15:40:00,256.86,257.11,256.33,256.42,20438.0,241.4802,241.7153,240.982,241.0666,20438.0
2017-11-02 15:50:00,256.48,256.65,256.22,256.36,32154.0,241.123,241.2828,240.8785,241.0102,32154.0
2017-11-03 09:30:00,255.91,257.18,255.84,257.1,4264.0,240.5871,241.7811,240.5213,241.7059,4264.0
2017-11-03 09:40:00,256.76,256.8,254.99,255.23,5710.0,241.3862,241.4238,239.7222,239.9478,5710.0
2017-11-03 09:50:00,255.23,255.51,254.93,255.35,11076.0,239.9478,240.2111,239.6658,240.0606,11076.0
2017-11-03 10:00:00,255.3,256.62,255.3,256.62,4000.0,240.0136,241.2546,240.0136,241.2546,4000.0
2017-11-03 10:10:00,256.78,256.78,255.99,256.13,4301.0,241.405,241.405,240.6623,240.7939,4301.0
2017-11-03 10:20:00,256.13,256.46,255.87,255.96,5362.0,240.7939,241.1042,240.5495,240.6341,5362.0
2017-11-03 10:30:00,255.85,256.04,255.32,255.56,17746.0,240.5307,240.7093,240.0324,240.2581,17746.0
2017-11-03 10:40:00,255.73,255.85,255.6,255.71,5253.0,240.4179,240.5307,240.2957,240.3991,5253.0
2017-11-03 10:50:00,255.83,255.83,254.95,254.95,2455.0,240.5119,240.5119,239.6846,239.6846,2455.0
2017-11-03 11:00:00,255.16,255.39,254.95,255.28,7351.0,239.882,240.0982,239.6846,239.9948,7351.0
2017-11-03 11:10:00,255.31,255.95,255.28,255.86,5298.0,240.023,240.6247,239.9948,240.5401,5298.0
2017-11-03 11:20:00,255.63,256.18,255.3,255.69,15146.0,240.3239,240.8409,240.0136,240.3803,15146.0
2017-11-03 11:30:00,255.64,256.03,255.49,255.55,5512.0,240.3333,240.6999,240.1923,240.2487,5512.0
2017-11-03 11:40:00,255.51,255.62,255.06,255.11,4414.0,240.2111,240.3145,239.788,239.835,4414.0
2017-11-03 11:50:00,255.12,255.59,255.11,255.41,5762.0,239.8444,240.2863,239.835,240.117,5762.0
2017-11-03 12:00:00,255.41,255.57,255.13,255.27,3404.0,240.117,240.2675,239.8538,239.9854,3404.0
2017-11-03 12:10:00,255.19,255.29,254.73,254.73,73178.0,239.9102,240.0042,239.4778,239.4778,73178.0
2017-11-03 12:20:00,254.72,254.88,254.57,254.63,11100.0,239.4684,239.6188,239.3273,239.3837,11100.0
2017-11-03 12:30:00,254.61,254.96,254.61,254.75,13314.0,239.3649,239.694,239.3649,239.4966,13314.0
2017-11-03 12:40:00,254.79,254.85,254.33,254.33,22815.0,239.5342,239.5906,239.1017,239.1017,22815.0
2017-11-03 12:50:00,254.33,254.35,253.94,254.06,33220.0,239.1017,239.1205,238.7351,238.8479,33220.0
2017-11-03 13:00:00,254.25,255.01,254.05,254.79,8008.0,239.0265,239.741,238.8385,239.5342,8008.0
2017-11-03 13:10:00,254.75,255.24,254.74,255.08,10281.0,239.4966,239.9572,239.4872,239.8068,10281.0
2017-11-03 13:20:00,255.17,255.25,255.05,255.15,3300.0,239.8914,239.9666,239.7786,239.8726,3300.0
2017-11-03 13:30:00,255.27,255.61,255.27,255.61,1653.0,239.9854,240.3051,239.9854,240.3051,1653.0
2017-11-03 13:40:00,255.57,255.57,255.31,255.5,3100.0,240.2675,240.2675,240.023,240.2017,3100.0
2017-11-03 13:50:00,255.51,255.59,255.14,255.14,5284.0,240.2111,240.2863,239.8632,239.8632,5284.0
2017-11-03 14:00:00,255.1,255.5,255.1,255.43,3751.0,239.8256,240.2017,239.8256,240.1358,3751.0
2017-11-03 14:10:00,255.6,255.61,255.29,255.36,2300.0,240.2957,240.3051,240.0042,240.07,2300.0
2017-11-03 14:20:00,255.31,255.4,255.06,255.16,9771.0,240.023,240.1076,239.788,239.882,9771.0
2017-11-03 14:30:00,255.15,255.47,255.06,255.3,9100.0,239.8726,240.1735,239.788,240.0136,9100.0
2017-11-03 14:40:00,255.23,255.4,255.23,255.34,3721.0,239.9478,240.1076,239.9478,240.0512,3721.0
2017-11-03 14:50:00,255.24,255.27,254.93,254.98,3741.0,239.9572,239.9854,239.6658,239.7128,3741.0
2017-11-03 15:00:00,254.92,255.15,254.91,255.11,4800.0,239.6564,239.8726,239.647,239.835,4800.0
2017-11-03 15:10:00,255.22,258.53,255.22,258.27,43141.0,239.9384,243.0502,239.9384,242.8058,43141.0
2017-11-03 15:20:00,258.06,258.25,257.28,257.43,44661.0,242.6084,242.787,241.8751,242.0161,44661.0
2017-11-03 15:30:00,257.44,257.57,256.66,256.87,31404.0,242.0255,242.1477,241.2922,241.4896,31404.0
2017-11-03 15:40:00,256.93,257.02,256.36,256.44,20094.0,241.546,241.6306,241.0102,241.0854,20094.0
2017-11-03 15:50:00,256.45,257.25,256.4,256.72,45330.0,241.0948,241.8469,241.0478,241.3486,45330.0
2017-11-06 09:30:00,256.08,256.83,254.66,255.7,14489.0,240.7469,241.452,239.4119,240.3897,14489.0
2017-11-06 09:40:00,256.17,258.33,255.76,256.66,14500.0,240.8315,242.8622,240.4461,241.2922,14500.0
2017-11-06 09:50:00,256.75,257.25,256.12,256.65,14048.0,241.3768,241.8469,240.7845,241.2828,14048.0
2017-11-06 10:00:00,256.66,256.99,256.21,256.48,24309.0,241.2922,241.6024,240.8691,241.123,24309.0
2017-11-06 10:10:00,256.84,257.52,256.63,256.66,8300.0,241.4614,242.1007,241.264,241.2922,8300.0
2017-11-06 10:20:00,256.76,257.16,255.93,256.01,18676.0,241.3862,241.7623,240.6059,240.6811,18676.0
2017-11-06 10:30:00,256.24,256.97,255.94,256.38,6497.0,240.8973,241.5836,240.6153,241.029,6497.0
2017-11-06 10:40:00,256.43,257.12,256.23,256.43,7773.0,241.076,241.7247,240.8879,241.076,7773.0
2017-11-06 10:50:00,256.77,256.77,254.76,255.08,9537.0,241.3956,241.3956,239.506,239.8068,9537.0
2017-11-06 11:00:00,255.4,255.47,254.76,255.07,17574.0,240.1076,240.1735,239.506,239.7974,17574.0
2017-11-06 11:10:00,255.24,255.54,254.68,255.12,8365.0,239.9572,240.2393,239.4308,239.8444,8365.0
2017-11-06 11:20:00,255.08,255.56,254.67,254.68,10403.0,239.8068,240.2581,239.4214,239.4308,10403.0
2017-11-06 11:30:00,254.86,255.54,254.69,255.39,15250.0,239.6,240.2393,239.4402,240.0982,15250.0
2017-11-06 11:40:00,255.57,255.59,255.0,255.28,14351.0,240.2675,240.2863,239.7316,239.9948,14351.0
2017-11-06 11:50:00,255.51,255.53,254.38,255.0,19350.0,240.2111,240.2299,239.1487,239.7316,19350.0
2017-11-06 12:00:00,255.24,255.4,254.87,255.12,14481.0,239.9572,240.1076,239.6094,239.8444,14481.0
2017-11-06 12:10:00,255.16,255.49,254.76,254.76,5740.0,239.882,240.1923,239.506,239.506,5740.0
2017-11-06 12:20:00,254.88,255.02,254.41,255.02,4355.0,239.6188,239.7504,239.1769,239.7504,4355.0
2017-11-06 12:30:00,255.13,255.37,254.75,254.85,4928.0,239.8538,240.0794,239.4966,239.5906,4928.0
2017-11-06 12:40:00,254.87,254.92,254.42,254.5,6100.0,239.6094,239.6564,239.1863,239.2615,6100.0
2017-11-06 12:50:00,254.72,255.0,254.3,254.44,5617.0,239.4684,239.7316,239.0735,239.2051,5617.0
2017-11-06 13:00:00,254.52,254.84,254.24,254.25,9719.0,239.2803,239.5812,239.0171,239.0265,9719.0
2017-11-06 13:10:00,254.3,254.8,254.26,254.52,14207.0,239.0735,239.5436,239.0359,239.2803,14207.0
2017-11-06 13:20:00,254.62,254.9,254.31,254.55,8038.0,239.3743,239.6376,239.0829,239.3085,8038.0
2017-11-06 13:30:00,254.56,254.64,254.22,254.61,11165.0,239.3179,239.3931,238.9983,239.3649,11165.0
2017-11-06 13:40:00,254.6,255.11,254.49,254.84,14651.0,239.3555,239.835,239.2521,239.5812,14651.0
2017-11-06 13:50:00,254.95,254.95,254.53,254.79,11013.0,239.6846,239.6846,239.2897,239.5342,11013.0
2017-11-06 14:00:00,254.81,254.81,254.42,254.47,13506.0,239.553,239.553,239.1863,239.2333,13506.0
2017-11-06 14:10:00,254.52,254.56,253.82,254.03,9997.0,239.2803,239.3179,238.6222,238.8197,9997.0
2017-11-06 14:20:00,254.03,254.25,253.85,254.15,9853.0,238.8197,239.0265,238.6504,238.9325,9853.0
2017-11-06 14:30:00,254.04,254.75,254.01,254.59,13406.0,238.8291,239.4966,238.8009,239.3461,13406.0
2017-11-06 14:40:00,254.63,255.35,254.53,255.27,10870.0,239.3837,240.0606,239.2897,239.9854,10870.0
2017-11-06 14:50:00,255.31,255.63,254.84,255.0,10178.0,240.023,240.3239,239.5812,239.7316,10178.0
2017-11-06 15:00:00,254.78,254.9,254.62,254.62,12173.0,239.5248,239.6376,239.3743,239.3743,12173.0
2017-11-06 15:10:00,254.59,254.84,254.55,254.84,14180.0,239.3461,239.5812,239.3085,239.5812,14180.0
2017-11-06 15:20:00,254.86,255.06,254.82,254.96,19400.0,239.6,239.788,239.5624,239.694,19400.0
2017-11-06 15:30:00,255.0,255.19,254.65,254.66,17139.0,239.7316,239.9102,239.4025,239.4119,17139.0
2017-11-06 15:40:00,254.72,254.76,254.46,254.55,38877.0,239.4684,239.506,239.2239,239.3085,38877.0
2017-11-06 15:50:00,254.51,254.71,254.13,254.3,116206.0,239.2709,239.459,238.9137,239.0735,116206.0
2017-11-07 09:30:00,255.14,256.18,254.86,255.57,9203.0,239.8632,240.8409,239.6,240.2675,9203.0
2017-11-07 09:40:00,255.59,256.06,254.73,255.01,12598.0,240.2863,240.7281,239.4778,239.741,12598.0
2017-11-07 09:50:00,255.14,255.3,254.86,255.17,12523.0,239.8632,240.0136,239.6,239.8914,12523.0
2017-11-07 10:00:00,255.3,255.55,254.32,255.3,21230.0,240.0136,240.2487,239.0923,240.0136,21230.0
2017-11-07 10:10:00,255.2,255.41,254.71,255.0,18505.0,239.9196,240.117,239.459,239.7316,18505.0
2017-11-07 10:20:00,255.11,255.51,254.04,254.72,28218.0,239.835,240.2111,238.8291,239.4684,28218.0
2017-11-07 10:30:00,254.64,255.04,253.98,254.67,14322.0,239.3931,239.7692,238.7727,239.4214,14322.0
2017-11-07 10:40:00,254.63,255.33,254.38,254.74,17666.0,239.3837,240.0418,239.1487,239.4872,17666.0
2017-11-07 10:50:00,254.73,254.95,254.5,254.52,11470.0,239.4778,239.6846,239.2615,239.2803,11470.0
2017-11-07 11:00:00,254.5,255.49,254.46,255.49,8846.0,239.2615,240.1923,239.2239,240.1923,8846.0
2017-11-07 11:10:00,255.4,255.84,255.2,255.84,7600.0,240.1076,240.5213,239.9196,240.5213,7600.0
2017-11-07 11:20:00,255.95,256.73,255.68,256.68,14506.0,240.6247,241.358,240.3709,241.311,14506.0
2017-11-07 11:30:00,256.58,256.65,255.56,255.56,22409.0,241.217,241.2828,240.2581,240.2581,22409.0
2017-11-07 11:40:00,255.71,256.15,255.44,256.11,24213.0,240.3991,240.8127,240.1452,240.7751,24213.0
2017-11-07 11:50:00,256.04,256.12,255.38,255.75,8312.0,240.7093,240.7845,240.0888,240.4367,8312.0
2017-11-07 12:00:00,255.84,255.89,255.14,255.24,7422.0,240.5213,240.5683,239.8632,239.9572,7422.0
2017-11-07 12:10:00,254.81,255.1,254.59,255.07,10810.0,239.553,239.8256,239.3461,239.7974,10810.0
2017-11-07 12:20:00,254.97,255.34,254.96,255.22,4228.0,239.7034,240.0512,239.694,239.9384,4228.0
2017-11-07 12:30:00,255.16,255.3,254.86,254.89,10483.0,239.882,240.0136,239.6,239.6282,10483.0
2017-11-07 12:40:00,254.89,255.0,254.79,254.8,4942.0,239.6282,239.7316,239.5342,239.5436,4942.0
2017-11-07 12:50:00,254.71,255.3,254.71,255.3,6667.0,239.459,240.0136,239.459,240.0136,6667.0
2017-11-07 13:00:00,255.27,255.28,254.96,255.02,6856.0,239.9854,239.9948,239.694,239.7504,6856.0
2017-11-07 13:10:00,255.15,255.29,254.76,254.82,5102.0,239.8726,240.0042,239.506,239.5624,5102.0
2017-11-07 13:20:00,254.75,254.95,254.36,254.61,11105.0,239.4966,239.6846,239.1299,239.3649,11105.0
2017-11-07 13:30:00,254.63,255.04,254.54,254.62,5577.0,239.3837,239.7692,239.2991,239.3743,5577.0
2017-11-07 13:40:00,254.67,255.18,254.62,254.82,7481.0,239.4214,239.9008,239.3743,239.5624,7481.0
2017-11-07 13:50:00,255.02,255.27,254.82,255.22,9527.0,239.7504,239.9854,239.5624,239.9384,9527.0
2017-11-07 14:00:00,255.19,255.55,254.76,254.76,18149.0,239.9102,240.2487,239.506,239.506,18149.0
2017-11-07 14:10:00,254.76,255.19,254.76,255.06,9160.0,239.506,239.9102,239.506,239.788,9160.0
2017-11-07 14:20:00,255.0,255.38,254.96,255.32,10124.0,239.7316,240.0888,239.694,240.0324,10124.0
2017-11-07 14:30:00,255.31,255.37,255.18,255.37,4854.0,240.023,240.0794,239.9008,240.0794,4854.0
2017-11-07 14:40:00,255.34,255.43,255.14,255.34,9488.0,240.0512,240.1358,239.8632,240.0512,9488.0
2017-11-07 14:50:00,255.28,255.32,255.11,255.28,5690.0,239.9948,240.0324,239.835,239.9948,5690.0
2017-11-07 15:00:00,255.26,255.26,254.81,255.06,8211.0,239.976,239.976,239.553,239.788,8211.0
2017-11-07 15:10:00,255.02,255.11,254.74,254.95,12881.0,239.7504,239.835,239.4872,239.6846,12881.0
2017-11-07 15:20:00,255.02,255.07,254.82,254.82,22023.0,239.7504,239.7974,239.5624,239.5624,22023.0
2017-11-07 15:30:00,254.94,255.05,254.78,255.03,32714.0,239.6752,239.7786,239.5248,239.7598,32714.0
2017-11-07 15:40:00,255.05,255.48,255.01,255.35,26800.0,239.7786,240.1829,239.741,240.0606,26800.0
2017-11-07 15:50:00,255.37,257.23,255.35,256.01,101978.0,240.0794,241.8281,240.0606,240.6811,101978.0
2017-11-08 09:30:00,252.86,254.16,246.5,247.01,49052.0,237.7197,238.9419,231.7405,232.22,49052.0
2017-11-08 09:40:00,247.01,252.79,246.6,249.21,118377.0,232.22,237.6539,231.8346,234.2883,118377.0
2017-11-08 09:50:00,248.97,250.37,248.0,248.27,36568.0,234.0626,235.3788,233.1507,233.4046,36568.0
2017-11-08 10:00:00,248.68,250.52,248.02,249.58,100826.0,233.79,235.5198,233.1695,234.6361,100826.0
2017-11-08 10:10:00,249.34,249.58,246.86,247.33,74758.0,234.4105,234.6361,232.079,232.5208,74758.0
2017-11-08 10:20:00,247.36,248.5,247.06,248.34,36808.0,232.549,233.6208,232.267,233.4704,36808.0
2017-11-08 10:30:00,248.29,248.31,246.27,247.11,48395.0,233.4234,233.4422,231.5243,232.314,48395.0
2017-11-08 10:40:00,247.03,247.1,245.75,245.98,67384.0,232.2388,232.3046,231.0354,231.2517,67384.0
2017-11-08 10:50:00,245.98,246.16,243.79,245.51,66830.0,231.2517,231.4209,229.1928,230.8098,66830.0
2017-11-08 11:00:00,245.36,246.37,244.01,244.19,22986.0,230.6688,231.6183,229.3996,229.5689,22986.0
2017-11-08 11:10:00,244.19,244.21,240.74,243.14,70020.0,229.5689,229.5877,226.3254,228.5817,70020.0
2017-11-08 11:20:00,243.54,244.35,242.55,243.27,62909.0,228.9578,229.7193,228.027,228.7039,62909.0
2017-11-08 11:30:00,243.28,244.12,242.5,242.54,77041.0,228.7133,229.503,227.98,228.0176,77041.0
2017-11-08 11:40:00,242.57,242.74,240.16,240.56,57320.0,228.0459,228.2057,225.7802,226.1562,57320.0
2017-11-08 11:50:00,240.61,240.71,238.79,238.81,53820.0,226.2032,226.2972,224.4922,224.511,53820.0
2017-11-08 12:00:00,238.79,240.29,238.59,240.08,34580.0,224.4922,225.9024,224.3042,225.7049,34580.0
2017-11-08 12:10:00,240.08,244.48,239.99,242.0,68461.0,225.7049,229.8415,225.6203,227.51,68461.0
2017-11-08 12:20:00,242.0,243.0,241.55,242.07,68189.0,227.51,228.4501,227.0869,227.5758,68189.0
2017-11-08 12:30:00,242.23,242.5,241.35,242.06,18210.0,227.7262,227.98,226.8989,227.5664,18210.0
2017-11-08 12:40:00,242.19,242.58,241.69,242.19,14493.0,227.6886,228.0553,227.2185,227.6886,14493.0
2017-11-08 12:50:00,242.18,242.94,241.88,242.17,21514.0,227.6792,228.3937,227.3972,227.6698,21514.0
2017-11-08 13:00:00,242.13,242.82,241.73,241.96,19113.0,227.6322,228.2809,227.2561,227.4724,19113.0
2017-11-08 13:10:00,242.35,242.77,242.12,242.77,11080.0,227.839,228.2339,227.6228,228.2339,11080.0
2017-11-08 13:20:00,242.89,243.71,242.27,242.37,24979.0,228.3467,229.1176,227.7638,227.8578,24979.0
2017-11-08 13:30:00,242.55,243.39,242.12,243.12,32290.0,228.027,228.8168,227.6228,228.5629,32290.0
2017-11-08 13:40:00,243.19,243.51,242.32,242.5,23160.0,228.6287,228.9296,227.8108,227.98,23160.0
2017-11-08 13:50:00,242.53,242.53,241.71,241.94,24080.0,228.0082,228.0082,227.2373,227.4536,24080.0
2017-11-08 14:00:00,241.98,242.15,240.7,240.92,25066.0,227.4912,227.651,226.2878,226.4946,25066.0
2017-11-08 14:10:00,240.86,241.97,240.73,241.97,35365.0,226.4382,227.4818,226.316,227.4818,35365.0
2017-11-08 14:20:00,241.74,242.25,241.08,242.19,36623.0,227.2655,227.745,226.6451,227.6886,36623.0
2017-11-08 14:30:00,242.18,242.39,241.3,242.1,46800.0,227.6792,227.8766,226.8519,227.604,46800.0
2017-11-08 14:40:00,242.1,242.41,241.9,242.3,25645.0,227.604,227.8954,227.416,227.792,25645.0
2017-11-08 14:50:00,242.19,242.75,241.9,242.7,28571.0,227.6886,228.2151,227.416,228.1681,28571.0
2017-11-08 15:00:00,242.69,242.99,242.14,242.88,32255.0,228.1587,228.4407,227.6416,228.3373,32255.0
2017-11-08 15:10:00,242.89,243.41,242.64,243.17,54536.0,228.3467,228.8356,228.1117,228.6099,54536.0
2017-11-08 15:20:00,243.2,243.2,242.61,243.03,60512.0,228.6381,228.6381,228.0835,228.4783,60512.0
2017-11-08 15:30:00,243.03,243.26,242.42,242.83,45479.0,228.4783,228.6945,227.9048,228.2903,45479.0
2017-11-08 15:40:00,242.86,243.04,242.53,243.01,83177.0,228.3185,228.4877,228.0082,228.4595,83177.0
2017-11-08 15:50:00,243.01,244.02,242.83,243.37,177020.0,228.4595,229.409,228.2903,228.798,177020.0
2017-11-09 09:30:00,241.38,242.94,240.29,242.93,23054.0,226.9271,228.3937,225.9024,228.3843,23054.0
2017-11-09 09:40:00,242.81,244.0,241.43,241.7,48280.0,228.2715,229.3902,226.9741,227.2279,48280.0
2017-11-09 09:50:00,241.62,243.06,241.55,242.75,58888.0,227.1527,228.5065,227.0869,228.2151,58888.0
2017-11-09 10:00:00,242.89,243.94,241.83,242.69,26235.0,228.3467,229.3338,227.3502,228.1587,26235.0
2017-11-09 10:10:00,242.55,242.55,241.32,241.55,25757.0,228.027,228.027,226.8707,227.0869,25757.0
2017-11-09 10:20:00,241.77,242.09,241.04,241.45,25200.0,227.2938,227.5946,226.6075,226.9929,25200.0
2017-11-09 10:30:00,241.59,242.03,240.88,241.93,27668.0,227.1245,227.5382,226.457,227.4442,27668.0
2017-11-09 10:40:00,241.86,242.74,241.65,242.22,23109.0,227.3784,228.2057,227.1809,227.7168,23109.0
2017-11-09 10:50:00,242.3,242.99,241.81,242.99,40291.0,227.792,228.4407,227.3314,228.4407,40291.0
2017-11-09 11:00:00,243.04,244.39,242.74,243.63,61413.0,228.4877,229.7569,228.2057,229.0424,61413.0
2017-11-09 11:10:00,243.54,244.35,243.08,243.13,34249.0,228.9578,229.7193,228.5253,228.5723,34249.0
2017-11-09 11:20:00,243.08,243.76,242.83,243.38,30982.0,228.5253,229.1646,228.2903,228.8074,30982.0
2017-11-09 11:30:00,243.38,243.98,243.29,243.68,28285.0,228.8074,229.3714,228.7227,229.0894,28285.0
2017-11-09 11:40:00,243.69,244.27,243.28,243.87,28823.0,229.0988,229.6441,228.7133,229.268,28823.0
2017-11-09 11:50:00,243.9,244.05,242.58,243.41,24901.0,229.2962,229.4372,228.0553,228.8356,24901.0
2017-11-09 12:00:00,243.54,243.77,243.1,243.56,25922.0,228.9578,229.174,228.5441,228.9766,25922.0
2017-11-09 12:10:00,243.57,244.03,242.72,243.14,35390.0,228.986,229.4184,228.1869,228.5817,35390.0
2017-11-09 12:20:00,243.03,244.59,243.0,243.95,34356.0,228.4783,229.9449,228.4501,229.3432,34356.0
2017-11-09 12:30:00,243.86,244.58,243.35,244.39,23436.0,229.2586,229.9355,228.7791,229.7569,23436.0
2017-11-09 12:40:00,244.39,245.19,244.22,245.07,36086.0,229.7569,230.509,229.5971,230.3962,36086.0
2017-11-09 12:50:00,245.06,245.44,244.53,245.36,32845.0,230.3868,230.744,229.8885,230.6688,32845.0
2017-11-09 13:00:00,245.53,246.56,245.53,246.33,44311.0,230.8286,231.7969,230.8286,231.5807,44311.0
2017-11-09 13:10:00,246.3,246.32,245.77,246.11,28188.0,231.5525,231.5713,231.0542,231.3739,28188.0
2017-11-09 13:20:00,246.0,246.27,245.83,246.22,23126.0,231.2705,231.5243,231.1107,231.4773,23126.0
2017-11-09 13:30:00,246.22,246.35,245.8,245.95,23848.0,231.4773,231.5995,231.0825,231.2235,23848.0
2017-11-09 13:40:00,245.8,245.89,244.77,245.63,17553.0,231.0825,231.1671,230.1141,230.9226,17553.0
2017-11-09 13:50:00,245.37,246.26,245.37,246.09,23585.0,230.6782,231.5149,230.6782,231.3551,23585.0
2017-11-09 14:00:00,246.29,246.66,246.02,246.57,15711.0,231.5431,231.891,231.2893,231.8063,15711.0
2017-11-09 14:10:00,246.51,246.62,245.96,246.44,20879.0,231.7499,231.8534,231.2329,231.6841,20879.0
2017-11-09 14:20:00,246.35,246.85,246.34,246.7,19443.0,231.5995,232.0696,231.5901,231.9286,19443.0
2017-11-09 14:30:00,246.72,247.17,246.5,246.57,20108.0,231.9474,232.3704,231.7405,231.8063,20108.0
2017-11-09 14:40:00,246.59,247.16,245.64,245.64,20230.0,231.8252,232.361,230.932,230.932,20230.0
2017-11-09 14:50:00,245.91,246.16,245.31,245.56,12983.0,231.1859,231.4209,230.6218,230.8568,12983.0
2017-11-09 15:00:00,245.47,245.75,245.29,245.35,16701.0,230.7722,231.0354,230.603,230.6594,16701.0
2017-11-09 15:10:00,245.4,246.01,245.35,245.93,21282.0,230.7064,231.2799,230.6594,231.2047,21282.0
2017-11-09 15:20:00,245.91,245.99,245.39,245.65,23119.0,231.1859,231.2611,230.697,230.9414,23119.0
2017-11-09 15:30:00,245.77,246.08,245.49,245.77,26632.0,231.0542,231.3457,230.791,231.0542,26632.0
2017-11-09 15:40:00,245.85,246.53,245.55,245.79,46495.0,231.1295,231.7687,230.8474,231.0731,46495.0
2017-11-09 15:50:00,245.93,247.51,245.89,246.8,155349.0,231.2047,232.6901,231.1671,232.0226,155349.0
2017-11-10 09:30:00,245.95,247.26,245.26,246.54,21131.0,231.2235,232.455,230.5748,231.7781,21131.0
2017-11-10 09:40:00,246.26,246.53,245.68,245.87,14855.0,231.5149,231.7687,230.9696,231.1483,14855.0
2017-11-10 09:50:00,245.78,246.46,245.41,246.0,30652.0,231.0636,231.7029,230.7158,231.2705,30652.0
2017-11-10 10:00:00,246.2,246.2,245.54,246.08,48997.0,231.4585,231.4585,230.838,231.3457,48997.0
2017-11-10 10:10:00,246.11,246.17,244.69,244.82,39815.0,231.3739,231.4303,230.0389,230.1611,39815.0
2017-11-10 10:20:00,244.88,245.17,243.53,243.93,44450.0,230.2175,230.4902,228.9484,229.3244,44450.0
2017-11-10 10:30:00,243.88,243.89,242.45,242.54,20918.0,229.2774,229.2868,227.933,228.0176,20918.0
2017-11-10 10:40:00,242.55,242.99,242.52,242.62,20158.0,228.027,228.4407,227.9988,228.0929,20158.0
2017-11-10 10:50:00,242.62,242.83,241.74,241.74,13401.0,228.0929,228.2903,227.2655,227.2655,13401.0
2017-11-10 11:00:00,241.89,242.4,241.62,242.25,16564.0,227.4066,227.886,227.1527,227.745,16564.0
2017-11-10 11:10:00,242.26,242.59,242.18,242.51,11135.0,227.7544,228.0647,227.6792,227.9894,11135.0
2017-11-10 11:20:00,242.58,243.75,242.39,243.5,37371.0,228.0553,229.1552,227.8766,228.9202,37371.0
2017-11-10 11:30:00,243.48,244.32,243.4,244.11,29265.0,228.9014,229.6911,228.8262,229.4936,29265.0
2017-11-10 11:40:00,244.0,244.97,243.59,244.76,25715.0,229.3902,230.3021,229.0048,230.1047,25715.0
2017-11-10 11:50:00,244.68,244.92,244.25,244.25,17502.0,230.0295,230.2551,229.6253,229.6253,17502.0
2017-11-10 12:00:00,244.16,244.16,242.84,242.92,6500.0,229.5406,229.5406,228.2997,228.3749,6500.0
2017-11-10 12:10:00,242.91,243.28,242.67,243.13,12022.0,228.3655,228.7133,228.1399,228.5723,12022.0
2017-11-10 12:20:00,243.19,244.0,243.01,243.81,33835.0,228.6287,229.3902,228.4595,229.2116,33835.0
2017-11-10 12:30:00,243.78,243.79,243.29,243.47,3700.0,229.1834,229.1928,228.7227,228.892,3700.0
2017-11-10 12:40:00,243.45,243.64,243.16,243.17,5173.0,228.8732,229.0518,228.6005,228.6099,5173.0
2017-11-10 12:50:00,243.17,243.51,243.02,243.23,18643.0,228.6099,228.9296,228.4689,228.6663,18643.0
2017-11-10 13:00:00,243.3,243.3,242.91,242.96,5510.0,228.7321,228.7321,228.3655,228.4125,5510.0
2017-11-10 13:10:00,242.97,243.44,242.97,243.31,4514.0,228.4219,228.8638,228.4219,228.7415,4514.0
2017-11-10 13:20:00,243.25,243.43,243.02,243.18,14390.0,228.6851,228.8544,228.4689,228.6193,14390.0
2017-11-10 13:30:00,243.2,243.48,243.16,243.19,16462.0,228.6381,228.9014,228.6005,228.6287,16462.0
2017-11-10 13:40:00,243.28,243.41,243.09,243.36,19506.0,228.7133,228.8356,228.5347,228.7885,19506.0
2017-11-10 13:50:00,243.34,243.48,243.2,243.36,6665.0,228.7697,228.9014,228.6381,228.7885,6665.0
2017-11-10 14:00:00,243.35,243.76,243.31,243.57,10484.0,228.7791,229.1646,228.7415,228.986,10484.0
2017-11-10 14:10:00,243.73,243.73,243.47,243.53,4792.0,229.1364,229.1364,228.892,228.9484,4792.0
2017-11-10 14:20:00,243.55,243.85,243.45,243.59,11441.0,228.9672,229.2492,228.8732,229.0048,11441.0
2017-11-10 14:30:00,243.7,244.15,243.62,244.07,16062.0,229.1082,229.5312,229.033,229.456,16062.0
2017-11-10 14:40:00,244.05,244.05,243.69,243.87,6075.0,229.4372,229.4372,229.0988,229.268,6075.0
2017-11-10 14:50:00,243.9,244.29,243.9,244.29,8588.0,229.2962,229.6629,229.2962,229.6629,8588.0
2017-11-10 15:00:00,244.28,244.38,243.98,244.32,14027.0,229.6535,229.7475,229.3714,229.6911,14027.0
2017-11-10 15:10:00,244.32,244.69,244.27,244.38,15888.0,229.6911,230.0389,229.6441,229.7475,15888.0
2017-11-10 15:20:00,244.39,244.53,244.37,244.51,11200.0,229.7569,229.8885,229.7381,229.8697,11200.0
2017-11-10 15:30:00,244.44,244.58,244.29,244.45,19654.0,229.8039,229.9355,229.6629,229.8133,19654.0
2017-11-10 15:40:00,244.46,244.79,244.45,244.59,21561.0,229.8227,230.1329,229.8133,229.9449,21561.0
2017-11-10 15:50:00,244.64,244.67,243.75,244.24,81724.0,229.9919,230.0201,229.1552,229.6159,81724.0
2017-11-13 09:30:00,244.49,244.97,243.2,243.53,11508.0,229.8509,230.3021,228.6381,228.9484,11508.0
2017-11-13 09:40:00,243.52,243.71,241.36,241.5,38417.0,228.939,229.1176,226.9083,227.0399,38417.0
2017-11-13 09:50:00,241.5,242.35,241.24,242.01,28950.0,227.0399,227.839,226.7955,227.5194,28950.0
2017-11-13 10:00:00,242.13,242.63,241.45,241.8,29195.0,227.6322,228.1023,226.9929,227.322,29195.0
2017-11-13 10:10:00,241.76,242.42,241.7,242.13,22202.0,227.2844,227.9048,227.2279,227.6322,22202.0
2017-11-13 10:20:00,242.13,243.29,241.84,243.29,19708.0,227.6322,228.7227,227.3596,228.7227,19708.0
2017-11-13 10:30:00,243.32,243.59,242.56,242.84,40993.0,228.7509,229.0048,228.0365,228.2997,40993.0
2017-11-13 10:40:00,242.85,243.23,242.65,243.12,33463.0,228.3091,228.6663,228.1211,228.5629,33463.0
2017-11-13 10:50:00,243.11,243.25,242.36,242.36,31657.0,228.5535,228.6851,227.8484,227.8484,31657.0
2017-11-13 11:00:00,242.35,242.64,241.98,242.11,22695.0,227.839,228.1117,227.4912,227.6134,22695.0
2017-11-13 11:10:00,242.13,242.29,241.54,241.77,13778.0,227.6322,227.7826,227.0775,227.2938,13778.0
2017-11-13 11:20:00,241.92,242.03,241.49,241.72,12735.0,227.4348,227.5382,227.0305,227.2467,12735.0
2017-11-13 11:30:00,241.79,242.47,241.63,242.04,60733.0,227.3126,227.9518,227.1621,227.5476,60733.0
2017-11-13 11:40:00,242.17,242.47,241.84,242.42,16303.0,227.6698,227.9518,227.3596,227.9048,16303.0
2017-11-13 11:50:00,242.44,242.44,241.4,241.4,26622.0,227.9236,227.9236,226.9459,226.9459,26622.0
2017-11-13 12:00:00,241.38,242.27,241.33,242.24,21231.0,226.9271,227.7638,226.8801,227.7356,21231.0
2017-11-13 12:10:00,242.07,242.17,241.84,242.02,28939.0,227.5758,227.6698,227.3596,227.5288,28939.0
2017-11-13 12:20:00,242.12,242.55,241.97,242.5,12933.0,227.6228,228.027,227.4818,227.98,12933.0
2017-11-13 12:30:00,242.64,242.64,242.13,242.14,9849.0,228.1117,228.1117,227.6322,227.6416,9849.0
2017-11-13 12:40:00,242.15,242.46,242.15,242.46,13221.0,227.651,227.9424,227.651,227.9424,13221.0
2017-11-13 12:50:00,242.48,242.63,242.22,242.49,36503.0,227.9612,228.1023,227.7168,227.9706,36503.0
2017-11-13 13:00:00,242.55,242.56,241.53,241.53,12776.0,228.027,228.0365,227.0681,227.0681,12776.0
2017-11-13 13:10:00,241.53,241.89,241.05,241.73,24737.0,227.0681,227.4066,226.6169,227.2561,24737.0
2017-11-13 13:20:00,241.7,241.82,241.33,241.54,19393.0,227.2279,227.3408,226.8801,227.0775,19393.0
2017-11-13 13:30:00,241.4,241.53,241.12,241.19,19157.0,226.9459,227.0681,226.6827,226.7485,19157.0
2017-11-13 13:40:00,241.2,241.28,240.84,240.95,7598.0,226.7579,226.8331,226.4194,226.5229,7598.0
2017-11-13 13:50:00,240.89,241.71,240.77,241.71,16218.0,226.4664,227.2373,226.3536,227.2373,16218.0
2017-11-13 14:00:00,241.72,242.07,241.6,241.87,7859.0,227.2467,227.5758,227.1339,227.3878,7859.0
2017-11-13 14:10:00,241.79,242.56,241.69,242.4,25161.0,227.3126,228.0365,227.2185,227.886,25161.0
2017-11-13 14:20:00,242.35,242.47,241.99,241.99,33917.0,227.839,227.9518,227.5006,227.5006,33917.0
2017-11-13 14:30:00,241.96,242.27,241.88,242.16,21934.0,227.4724,227.7638,227.3972,227.6604,21934.0
2017-11-13 14:40:00,242.1,242.35,242.04,242.17,8388.0,227.604,227.839,227.5476,227.6698,8388.0
2017-11-13 14:50:00,242.16,242.22,241.84,241.96,10691.0,227.6604,227.7168,227.3596,227.4724,10691.0
2017-11-13 15:00:00,242.0,242.18,241.99,242.02,13498.0,227.51,227.6792,227.5006,227.5288,13498.0
2017-11-13 15:10:00,241.99,242.11,241.85,241.89,20657.0,227.5006,227.6134,227.369,227.4066,20657.0
2017-11-13 15:20:00,241.86,242.07,241.52,242.01,41106.0,227.3784,227.5758,227.0587,227.5194,41106.0
2017-11-13 15:30:00,241.98,242.01,241.32,241.89,26585.0,227.4912,227.5194,226.8707,227.4066,26585.0
2017-11-13 15:40:00,241.88,241.9,241.18,241.24,42694.0,227.3972,227.416,226.7391,226.7955,42694.0
2017-11-13 15:50:00,241.32,241.34,240.84,240.96,104911.0,226.8707,226.8895,226.4194,226.5323,104911.0
2017-11-14 09:30:00,240.74,241.12,239.67,241.1,27645.0,226.3254,226.6827,225.3195,226.6639,27645.0
2017-11-14 09:40:00,241.1,241.57,240.68,240.72,31238.0,226.6639,227.1057,226.269,226.3066,31238.0
2017-11-14 09:50:00,240.73,240.96,240.12,240.24,14186.0,226.316,226.5323,225.7425,225.8554,14186.0
2017-11-14 10:00:00,240.26,240.37,239.7,239.9,17240.0,225.8742,225.9776,225.3477,225.5357,17240.0
2017-11-14 10:10:00,239.93,239.94,239.25,239.26,26622.0,225.5639,225.5733,224.9246,224.934,26622.0
2017-11-14 10:20:00,239.52,239.52,238.8,238.8,18859.0,225.1785,225.1785,224.5016,224.5016,18859.0
2017-11-14 10:30:00,238.8,239.08,238.8,239.08,25838.0,224.5016,224.7648,224.5016,224.7648,25838.0
2017-11-14 10:40:00,238.96,239.31,238.71,239.04,49265.0,224.652,224.981,224.417,224.7272,49265.0
2017-11-14 10:50:00,239.06,239.14,238.59,238.66,14560.0,224.746,224.8212,224.3042,224.37,14560.0
2017-11-14 11:00:00,238.48,239.16,238.44,239.16,48554.0,224.2007,224.84,224.1631,224.84,48554.0
2017-11-14 11:10:00,238.93,239.15,238.68,239.06,25047.0,224.6238,224.8306,224.3888,224.746,25047.0
2017-11-14 11:20:00,239.08,239.12,238.84,238.87,18705.0,224.7648,224.8024,224.5392,224.5674,18705.0
2017-11-14 11:30:00,238.99,239.16,238.74,239.11,18112.0,224.6802,224.84,224.4452,224.793,18112.0
2017-11-14 11:40:00,239.06,239.12,238.61,238.88,29612.0,224.746,224.8024,224.323,224.5768,29612.0
2017-11-14 11:50:00,238.94,239.07,238.74,238.83,25036.0,224.6332,224.7554,224.4452,224.5298,25036.0
2017-11-14 12:00:00,238.84,239.01,238.69,238.84,55304.0,224.5392,224.699,224.3982,224.5392,55304.0
2017-11-14 12:10:00,238.8,239.05,238.72,238.95,55362.0,224.5016,224.7366,224.4264,224.6426,55362.0
2017-11-14 12:20:00,239.0,239.11,238.5,238.82,46657.0,224.6896,224.793,224.2195,224.5204,46657.0
2017-11-14 12:30:00,238.81,238.99,238.68,238.68,18501.0,224.511,224.6802,224.3888,224.3888,18501.0
2017-11-14 12:40:00,238.81,238.9,238.64,238.64,25940.0,224.511,224.5956,224.3512,224.3512,25940.0
2017-11-14 12:50:00,238.67,238.68,238.0,238.4,22199.0,224.3794,224.3888,223.7495,224.1255,22199.0
2017-11-14 13:00:00,238.28,238.46,237.97,238.03,43060.0,224.0127,224.1819,223.7213,223.7777,43060.0
2017-11-14 13:10:00,238.02,238.98,238.0,238.84,18177.0,223.7683,224.6708,223.7495,224.5392,18177.0
2017-11-14 13:20:00,238.9,239.15,238.8,239.06,18236.0,224.5956,224.8306,224.5016,224.746,18236.0
2017-11-14 13:30:00,239.06,239.12,238.6,238.81,30858.0,224.746,224.8024,224.3136,224.511,30858.0
2017-11-14 13:40:00,238.96,238.96,238.54,238.54,40544.0,224.652,224.652,224.2572,224.2572,40544.0
2017-11-14 13:50:00,238.55,238.74,237.9,238.03,85351.0,224.2666,224.4452,223.6555,223.7777,85351.0
2017-11-14 14:00:00,237.97,238.61,237.9,238.58,96660.0,223.7213,224.323,223.6555,224.2948,96660.0
2017-11-14 14:10:00,238.53,239.8,238.4,239.52,20288.0,224.2478,225.4417,224.1255,225.1785,20288.0
2017-11-14 14:20:00,239.61,240.74,239.56,240.39,32442.0,225.2631,226.3254,225.2161,225.9964,32442.0
2017-11-14 14:30:00,240.41,240.67,239.84,239.84,31613.0,226.0152,226.2596,225.4793,225.4793,31613.0
2017-11-14 14:40:00,239.84,240.42,239.56,240.0,57078.0,225.4793,226.0246,225.2161,225.6297,57078.0
2017-11-14 14:50:00,240.09,240.74,239.98,240.35,118632.0,225.7143,226.3254,225.6109,225.9588,118632.0
2017-11-14 15:00:00,240.24,240.37,239.9,239.99,61199.0,225.8554,225.9776,225.5357,225.6203,61199.0
2017-11-14 15:10:00,240.02,240.03,239.33,239.67,30171.0,225.6485,225.6579,224.9999,225.3195,30171.0
2017-11-14 15:20:00,239.68,239.96,239.44,239.56,28147.0,225.3289,225.5921,225.1033,225.2161,28147.0
2017-11-14 15:30:00,239.59,239.64,239.01,239.02,80616.0,225.2443,225.2913,224.699,224.7084,80616.0
2017-11-14 15:40:00,239.01,239.29,238.72,239.08,70998.0,224.699,224.9622,224.4264,224.7648,70998.0
2017-11-14 15:50:00,239.02,239.64,238.99,239.55,102323.0,224.7084,225.2913,224.6802,225.2067,102323.0
2017-11-15 09:30:00,239.41,239.41,238.01,238.58,19341.0,225.0751,225.0751,223.7589,224.2948,19341.0
2017-11-15 09:40:00,238.52,238.85,238.02,238.23,56529.0,224.2384,224.5486,223.7683,223.9657,56529.0
2017-11-15 09:50:00,238.22,238.36,236.51,237.13,15743.0,223.9563,224.0879,222.3487,222.9316,15743.0
2017-11-15 10:00:00,237.1,237.34,236.31,236.48,20527.0,222.9034,223.129,222.1607,222.3205,20527.0
2017-11-15 10:10:00,236.42,236.65,235.7,235.83,45815.0,222.2641,222.4803,221.5872,221.7094,45815.0
2017-11-15 10:20:00,235.84,236.22,235.0,235.8,60196.0,221.7188,222.0761,220.9291,221.6812,60196.0
2017-11-15 10:30:00,235.8,236.47,235.7,236.23,23408.0,221.6812,222.3111,221.5872,222.0855,23408.0
2017-11-15 10:40:00,236.41,236.77,236.25,236.26,8760.0,222.2547,222.5931,222.1043,222.1137,8760.0
2017-11-15 10:50:00,236.23,237.35,236.15,237.17,31006.0,222.0855,223.1384,222.0103,222.9692,31006.0
2017-11-15 11:00:00,237.07,237.41,236.69,237.41,8241.0,222.8752,223.1948,222.5179,223.1948,8241.0
2017-11-15 11:10:00,237.29,237.48,236.8,236.93,20767.0,223.082,223.2606,222.6213,222.7436,20767.0
2017-11-15 11:20:00,236.99,237.51,236.99,237.36,33324.0,222.8,223.2888,222.8,223.1478,33324.0
2017-11-15 11:30:00,237.37,237.47,236.98,237.42,10300.0,223.1572,223.2512,222.7906,223.2042,10300.0
2017-11-15 11:40:00,237.5,237.93,237.3,237.3,18741.0,223.2794,223.6837,223.0914,223.0914,18741.0
2017-11-15 11:50:00,237.3,237.41,236.93,237.07,17724.0,223.0914,223.1948,222.7436,222.8752,17724.0
2017-11-15 12:00:00,237.0,237.14,236.85,236.98,14260.0,222.8094,222.941,222.6683,222.7906,14260.0
2017-11-15 12:10:00,237.01,237.13,236.86,236.87,8680.0,222.8188,222.9316,222.6777,222.6871,8680.0
2017-11-15 12:20:00,236.92,237.17,236.77,237.1,10388.0,222.7342,222.9692,222.5931,222.9034,10388.0
2017-11-15 12:30:00,237.09,237.25,236.98,236.98,19462.0,222.894,223.0444,222.7906,222.7906,19462.0
2017-11-15 12:40:00,237.04,237.04,235.96,236.15,40403.0,222.847,222.847,221.8316,222.0103,40403.0
2017-11-15 12:50:00,236.1,236.15,235.74,236.07,18265.0,221.9633,222.0103,221.6248,221.935,18265.0
2017-11-15 13:00:00,236.15,236.22,235.98,236.07,13037.0,222.0103,222.0761,221.8504,221.935,13037.0
2017-11-15 13:10:00,236.07,236.2,235.0,236.16,23523.0,221.935,222.0573,220.9291,222.0197,23523.0
2017-11-15 13:20:00,236.05,236.1,235.94,235.96,8749.0,221.9162,221.9633,221.8128,221.8316,8749.0
2017-11-15 13:30:00,235.97,236.05,235.87,235.95,7250.0,221.841,221.9162,221.747,221.8222,7250.0
2017-11-15 13:40:00,236.03,236.1,235.96,236.05,6000.0,221.8974,221.9633,221.8316,221.9162,6000.0
2017-11-15 13:50:00,236.0,236.05,235.43,235.46,10051.0,221.8692,221.9162,221.3334,221.3616,10051.0
2017-11-15 14:00:00,235.39,235.96,235.34,235.53,8534.0,221.2958,221.8316,221.2488,221.4274,8534.0
2017-11-15 14:10:00,235.53,235.64,235.0,235.01,46107.0,221.4274,221.5308,220.9291,220.9385,46107.0
2017-11-15 14:20:00,235.05,235.18,234.8,234.96,46532.0,220.9761,221.0983,220.7411,220.8915,46532.0
2017-11-15 14:30:00,234.96,235.06,234.84,234.85,15262.0,220.8915,220.9855,220.7787,220.7881,15262.0
2017-11-15 14:40:00,234.91,235.57,234.8,235.42,59365.0,220.8445,221.465,220.7411,221.324,59365.0
2017-11-15 14:50:00,235.43,236.06,235.43,235.46,17862.0,221.3334,221.9256,221.3334,221.3616,17862.0
2017-11-15 15:00:00,235.65,235.92,235.14,235.3,25367.0,221.5402,221.794,221.0607,221.2112,25367.0
2017-11-15 15:10:00,235.27,235.44,234.99,235.11,47823.0,221.1829,221.3428,220.9197,221.0325,47823.0
2017-11-15 15:20:00,235.18,235.21,234.8,234.8,27327.0,221.0983,221.1265,220.7411,220.7411,27327.0
2017-11-15 15:30:00,234.8,234.93,234.5,234.54,49953.0,220.7411,220.8633,220.4591,220.4967,49953.0
2017-11-15 15:40:00,234.52,234.56,233.52,233.56,99553.0,220.4779,220.5155,219.5377,219.5753,99553.0
2017-11-15 15:50:00,233.56,233.79,233.13,233.3,216410.0,219.5753,219.7916,219.1711,219.3309,216410.0
2017-11-16 09:30:00,233.89,235.53,233.71,234.38,26837.0,219.8856,221.4274,219.7164,220.3462,26837.0
2017-11-16 09:40:00,234.35,235.03,234.31,234.76,33021.0,220.318,220.9573,220.2804,220.7035,33021.0
2017-11-16 09:50:00,234.81,234.96,234.05,234.3,46183.0,220.7505,220.8915,220.036,220.271,46183.0
2017-11-16 10:00:00,234.25,234.46,233.8,234.19,71976.0,220.224,220.4214,219.801,220.1676,71976.0
2017-11-16 10:10:00,234.2,234.29,233.5,234.1,33342.0,220.177,220.2616,219.5189,220.083,33342.0
2017-11-16 10:20:00,234.1,234.83,233.93,234.36,48347.0,220.083,220.7693,219.9232,220.3274,48347.0
2017-11-16 10:30:00,234.34,234.64,234.16,234.32,18141.0,220.3086,220.5907,220.1394,220.2898,18141.0
2017-11-16 10:40:00,234.26,234.64,233.92,234.14,19877.0,220.2334,220.5907,219.9138,220.1206,19877.0
2017-11-16 10:50:00,234.22,234.47,233.93,234.16,22770.0,220.1958,220.4308,219.9232,220.1394,22770.0
2017-11-16 11:00:00,234.28,234.29,234.03,234.14,46990.0,220.2522,220.2616,220.0172,220.1206,46990.0
2017-11-16 11:10:00,234.15,234.19,233.39,233.77,23794.0,220.13,220.1676,219.4155,219.7728,23794.0
2017-11-16 11:20:00,233.76,233.81,233.24,233.46,24547.0,219.7634,219.8104,219.2745,219.4813,24547.0
2017-11-16 11:30:00,233.56,234.1,233.49,234.1,18367.0,219.5753,220.083,219.5095,220.083,18367.0
2017-11-16 11:40:00,234.12,234.12,233.24,233.29,13633.0,220.1018,220.1018,219.2745,219.3215,13633.0
2017-11-16 11:50:00,233.33,233.57,233.09,233.09,15616.0,219.3591,219.5847,219.1335,219.1335,15616.0
2017-11-16 12:00:00,233.12,233.12,232.87,233.02,14877.0,219.1617,219.1617,218.9267,219.0677,14877.0
2017-11-16 12:10:00,233.11,233.45,233.1,233.14,15914.0,219.1523,219.4719,219.1429,219.1805,15914.0
2017-11-16 12:20:00,233.2,233.75,233.19,233.61,51717.0,219.2369,219.754,219.2275,219.6223,51717.0
2017-11-16 12:30:00,233.55,234.3,233.53,233.99,49738.0,219.5659,220.271,219.5471,219.9796,49738.0
2017-11-16 12:40:00,233.96,234.06,233.64,233.7,24685.0,219.9514,220.0454,219.6505,219.707,24685.0
2017-11-16 12:50:00,233.8,234.19,233.73,233.96,21226.0,219.801,220.1676,219.7352,219.9514,21226.0
2017-11-16 13:00:00,234.01,234.1,233.84,233.92,16280.0,219.9984,220.083,219.8386,219.9138,16280.0
2017-11-16 13:10:00,233.95,234.08,233.82,234.0,27205.0,219.942,220.0642,219.8198,219.989,27205.0
2017-11-16 13:20:00,233.97,234.49,233.93,234.34,36378.0,219.9608,220.4497,219.9232,220.3086,36378.0
2017-11-16 13:30:00,234.36,234.87,234.26,234.5,22595.0,220.3274,220.8069,220.2334,220.4591,22595.0
2017-11-16 13:40:00,234.55,234.74,234.48,234.68,10950.0,220.5061,220.6847,220.4402,220.6283,10950.0
2017-11-16 13:50:00,234.75,235.35,234.75,235.24,15061.0,220.6941,221.2582,220.6941,221.1547,15061.0
2017-11-16 14:00:00,235.22,236.22,235.18,235.88,102284.0,221.1359,222.0761,221.0983,221.7564,102284.0
2017-11-16 14:10:00,235.92,235.92,235.33,235.5,19703.0,221.794,221.794,221.2394,221.3992,19703.0
2017-11-16 14:20:00,235.54,235.88,235.5,235.77,8035.0,221.4368,221.7564,221.3992,221.653,8035.0
2017-11-16 14:30:00,235.77,236.14,235.68,236.09,23250.0,221.653,222.0009,221.5684,221.9538,23250.0
2017-11-16 14:40:00,236.16,238.06,236.11,237.64,40621.0,222.0197,223.8059,221.9727,223.411,40621.0
2017-11-16 14:50:00,237.52,237.53,236.63,236.69,65858.0,223.2982,223.3076,222.4615,222.5179,65858.0
2017-11-16 15:00:00,236.75,236.83,235.88,236.21,110166.0,222.5743,222.6495,221.7564,222.0667,110166.0
2017-11-16 15:10:00,236.22,236.36,235.74,235.95,110341.0,222.0761,222.2077,221.6248,221.8222,110341.0
2017-11-16 15:20:00,235.98,236.6,235.64,236.53,47520.0,221.8504,222.4333,221.5308,222.3675,47520.0
2017-11-16 15:30:00,236.55,236.71,236.23,236.49,58916.0,222.3863,222.5367,222.0855,222.3299,58916.0
2017-11-16 15:40:00,236.48,236.58,235.64,235.68,49460.0,222.3205,222.4145,221.5308,221.5684,49460.0
2017-11-16 15:50:00,235.63,236.04,235.55,235.9,107000.0,221.5214,221.9068,221.4462,221.7752,107000.0
2017-11-17 09:30:00,234.88,237.5,234.88,237.42,37644.0,220.8163,223.2794,220.8163,223.2042,37644.0
2017-11-17 09:40:00,237.3,237.69,235.84,236.0,17793.0,223.0914,223.458,221.7188,221.8692,17793.0
2017-11-17 09:50:00,235.98,237.14,235.98,236.83,23763.0,221.8504,222.941,221.8504,222.6495,23763.0
2017-11-17 10:00:00,236.96,237.19,236.24,236.64,16531.0,222.7718,222.988,222.0949,222.4709,16531.0
2017-11-17 10:10:00,236.66,236.69,235.83,236.02,19650.0,222.4897,222.5179,221.7094,221.888,19650.0
2017-11-17 10:20:00,235.85,236.08,235.74,236.0,24849.0,221.7282,221.9444,221.6248,221.8692,24849.0
2017-11-17 10:30:00,235.97,236.06,235.78,236.05,14894.0,221.841,221.9256,221.6624,221.9162,14894.0
2017-11-17 10:40:00,235.94,235.99,235.66,235.68,15741.0,221.8128,221.8598,221.5496,221.5684,15741.0
2017-11-17 10:50:00,235.65,235.68,235.29,235.46,8452.0,221.5402,221.5684,221.2018,221.3616,8452.0
2017-11-17 11:00:00,235.5,235.55,234.29,234.35,8630.0,221.3992,221.4462,220.2616,220.318,8630.0
2017-11-17 11:10:00,234.29,234.94,234.08,234.83,21260.0,220.2616,220.8727,220.0642,220.7693,21260.0
2017-11-17 11:20:00,234.77,234.91,234.4,234.47,27840.0,220.7129,220.8445,220.365,220.4308,27840.0
2017-11-17 11:30:00,234.65,235.26,234.51,234.56,42550.0,220.6001,221.1735,220.4685,220.5155,42550.0
2017-11-17 11:40:00,234.69,235.09,234.5,234.99,11841.0,220.6377,221.0137,220.4591,220.9197,11841.0
2017-11-17 11:50:00,235.04,235.04,234.66,234.71,4201.0,220.9667,220.9667,220.6095,220.6565,4201.0
2017-11-17 12:00:00,234.81,234.99,234.66,234.67,7060.0,220.7505,220.9197,220.6095,220.6189,7060.0
2017-11-17 12:10:00,234.76,234.99,234.68,234.89,6750.0,220.7035,220.9197,220.6283,220.8257,6750.0
2017-11-17 12:20:00,234.79,235.16,234.72,234.86,14474.0,220.7317,221.0795,220.6659,220.7975,14474.0
2017-11-17 12:30:00,235.15,235.16,234.67,234.79,19566.0,221.0701,221.0795,220.6189,220.7317,19566.0
2017-11-17 12:40:00,234.76,234.86,234.36,234.53,8615.0,220.7035,220.7975,220.3274,220.4873,8615.0
2017-11-17 12:50:00,234.65,234.65,234.16,234.33,8640.0,220.6001,220.6001,220.1394,220.2992,8640.0
2017-11-17 13:00:00,234.4,234.75,234.25,234.36,12190.0,220.365,220.6941,220.224,220.3274,12190.0
2017-11-17 13:10:00,234.43,234.51,234.26,234.4,5713.0,220.3932,220.4685,220.2334,220.365,5713.0
2017-11-17 13:20:00,234.37,234.48,234.18,234.18,4424.0,220.3368,220.4402,220.1582,220.1582,4424.0
2017-11-17 13:30:00,234.1,234.3,234.1,234.19,6202.0,220.083,220.271,220.083,220.1676,6202.0
2017-11-17 13:40:00,234.26,234.32,234.01,234.08,7990.0,220.2334,220.2898,219.9984,220.0642,7990.0
2017-11-17 13:50:00,234.11,234.25,233.94,234.1,22027.0,220.0924,220.224,219.9326,220.083,22027.0
2017-11-17 14:00:00,234.14,234.23,233.95,234.0,16724.0,220.1206,220.2052,219.942,219.989,16724.0
2017-11-17 14:10:00,234.09,234.41,234.05,234.18,10360.0,220.0736,220.3744,220.036,220.1582,10360.0
2017-11-17 14:20:00,234.16,234.22,233.89,234.06,38417.0,220.1394,220.1958,219.8856,220.0454,38417.0
2017-11-17 14:30:00,234.13,234.54,234.06,234.28,15072.0,220.1112,220.4967,220.0454,220.2522,15072.0
2017-11-17 14:40:00,234.27,234.44,234.01,234.01,16640.0,220.2428,220.4026,219.9984,219.9984,16640.0
2017-11-17 14:50:00,234.12,234.25,234.02,234.16,10170.0,220.1018,220.224,220.0078,220.1394,10170.0
2017-11-17 15:00:00,234.19,234.22,234.03,234.22,10980.0,220.1676,220.1958,220.0172,220.1958,10980.0
2017-11-17 15:10:00,234.19,234.3,234.08,234.29,20255.0,220.1676,220.271,220.0642,220.2616,20255.0
2017-11-17 15:20:00,234.31,234.41,234.22,234.33,9996.0,220.2804,220.3744,220.1958,220.2992,9996.0
2017-11-17 15:30:00,234.24,234.29,233.97,234.07,27466.0,220.2146,220.2616,219.9608,220.0548,27466.0
2017-11-17 15:40:00,234.07,234.13,233.7,233.91,23946.0,220.0548,220.1112,219.707,219.9044,23946.0
2017-11-17 15:50:00,233.96,234.13,233.28,233.46,120925.0,219.9514,220.1112,219.3121,219.4813,120925.0
2017-11-20 09:30:00,233.16,234.76,233.0,234.18,48676.0,219.1993,220.7035,219.0489,220.1582,48676.0
2017-11-20 09:40:00,234.17,235.3,234.16,234.93,37091.0,220.1488,221.2112,220.1394,220.8633,37091.0
2017-11-20 09:50:00,234.89,234.89,233.17,233.66,281341.0,220.8257,220.8257,219.2087,219.6693,281341.0
2017-11-20 10:00:00,233.74,233.85,232.21,233.31,58184.0,219.7446,219.848,218.3062,219.3403,58184.0
2017-11-20 10:10:00,233.2,233.75,232.98,233.75,57285.0,219.2369,219.754,219.0301,219.754,57285.0
2017-11-20 10:20:00,233.75,233.95,233.38,233.75,29472.0,219.754,219.942,219.4061,219.754,29472.0
2017-11-20 10:30:00,233.73,233.73,233.15,233.19,27501.0,219.7352,219.7352,219.1899,219.2275,27501.0
2017-11-20 10:40:00,233.17,233.3,232.99,233.06,37419.0,219.2087,219.3309,219.0395,219.1053,37419.0
2017-11-20 10:50:00,233.06,233.18,233.0,233.0,43194.0,219.1053,219.2181,219.0489,219.0489,43194.0
2017-11-20 11:00:00,233.0,233.08,232.0,232.13,106435.0,219.0489,219.1241,218.1087,218.231,106435.0
2017-11-20 11:10:00,232.15,233.09,232.15,232.45,45487.0,218.2498,219.1335,218.2498,218.5318,45487.0
2017-11-20 11:20:00,232.46,233.17,232.45,232.89,11034.0,218.5412,219.2087,218.5318,218.9455,11034.0
2017-11-20 11:30:00,232.89,232.91,232.46,232.6,13042.0,218.9455,218.9643,218.5412,218.6728,13042.0
2017-11-20 11:40:00,232.6,232.69,232.11,232.57,12624.0,218.6728,218.7574,218.2122,218.6446,12624.0
2017-11-20 11:50:00,232.5,232.59,232.29,232.4,9167.0,218.5788,218.6634,218.3814,218.4848,9167.0
2017-11-20 12:00:00,232.4,232.48,232.2,232.34,11671.0,218.4848,218.56,218.2968,218.4284,11671.0
2017-11-20 12:10:00,232.33,232.44,232.25,232.25,9804.0,218.419,218.5224,218.3438,218.3438,9804.0
2017-11-20 12:20:00,232.29,232.34,232.01,232.08,9773.0,218.3814,218.4284,218.1181,218.184,9773.0
2017-11-20 12:30:00,232.08,232.23,232.0,232.12,12541.0,218.184,218.325,218.1087,218.2216,12541.0
2017-11-20 12:40:00,232.04,232.23,231.92,232.0,41540.0,218.1463,218.325,218.0335,218.1087,41540.0
2017-11-20 12:50:00,231.94,232.2,231.9,232.07,91939.0,218.0523,218.2968,218.0147,218.1746,91939.0
2017-11-20 13:00:00,232.15,232.6,232.11,232.46,98436.0,218.2498,218.6728,218.2122,218.5412,98436.0
2017-11-20 13:10:00,232.45,233.32,232.4,233.27,48839.0,218.5318,219.3497,218.4848,219.3027,48839.0
2017-11-20 13:20:00,233.3,233.92,232.88,233.88,20049.0,219.3309,219.9138,218.9361,219.8762,20049.0
2017-11-20 13:30:00,233.83,233.97,233.52,233.77,11412.0,219.8292,219.9608,219.5377,219.7728,11412.0
2017-11-20 13:40:00,233.83,234.41,233.63,234.28,22805.0,219.8292,220.3744,219.6411,220.2522,22805.0
2017-11-20 13:50:00,234.39,234.85,234.39,234.61,18837.0,220.3556,220.7881,220.3556,220.5625,18837.0
2017-11-20 14:00:00,234.6,234.64,234.21,234.39,13815.0,220.5531,220.5907,220.1864,220.3556,13815.0
2017-11-20 14:10:00,234.47,234.58,234.24,234.38,10326.0,220.4308,220.5343,220.2146,220.3462,10326.0
2017-11-20 14:20:00,234.43,234.6,233.95,233.95,15460.0,220.3932,220.5531,219.942,219.942,15460.0
2017-11-20 14:30:00,233.92,233.94,233.63,233.77,7375.0,219.9138,219.9326,219.6411,219.7728,7375.0
2017-11-20 14:40:00,233.77,233.77,233.09,233.63,34855.0,219.7728,219.7728,219.1335,219.6411,34855.0
2017-11-20 14:50:00,233.72,234.13,233.58,233.98,27233.0,219.7258,220.1112,219.5941,219.9702,27233.0
2017-11-20 15:00:00,234.0,234.07,233.87,233.92,7956.0,219.989,220.0548,219.8668,219.9138,7956.0
2017-11-20 15:10:00,233.93,234.01,233.73,233.82,10471.0,219.9232,219.9984,219.7352,219.8198,10471.0
2017-11-20 15:20:00,233.78,234.28,233.78,234.14,26196.0,219.7822,220.2522,219.7822,220.1206,26196.0
2017-11-20 15:30:00,234.17,234.2,233.53,233.57,17601.0,220.1488,220.177,219.5471,219.5847,17601.0
2017-11-20 15:40:00,233.73,233.85,233.54,233.61,27606.0,219.7352,219.848,219.5565,219.6223,27606.0
2017-11-20 15:50:00,233.63,233.63,233.22,233.48,55465.0,219.6411,219.6411,219.2557,219.5001,55465.0
2017-11-21 09:30:00,234.04,234.42,233.82,233.97,7780.0,220.0266,220.3838,219.8198,219.9608,7780.0
2017-11-21 09:40:00,234.22,234.36,233.94,234.2,89353.0,220.1958,220.3274,219.9326,220.177,89353.0
2017-11-21 09:50:00,234.19,234.6,234.06,234.31,22308.0,220.1676,220.5531,220.0454,220.2804,22308.0
2017-11-21 10:00:00,234.2,235.29,234.06,235.13,42730.0,220.177,221.2018,220.0454,221.0513,42730.0
2017-11-21 10:10:00,235.13,235.2,234.54,234.8,18311.0,221.0513,221.1171,220.4967,220.7411,18311.0
2017-11-21 10:20:00,234.8,235.76,234.8,235.67,22416.0,220.7411,221.6436,220.7411,221.559,22416.0
2017-11-21 10:30:00,235.55,235.74,234.98,235.13,11000.0,221.4462,221.6248,220.9103,221.0513,11000.0
2017-11-21 10:40:00,235.31,235.88,235.11,235.73,26142.0,221.2206,221.7564,221.0325,221.6154,26142.0
2017-11-21 10:50:00,235.66,236.42,235.6,236.32,17743.0,221.5496,222.2641,221.4932,222.1701,17743.0
2017-11-21 11:00:00,236.2,236.4,235.79,235.79,6396.0,222.0573,222.2453,221.6718,221.6718,6396.0
2017-11-21 11:10:00,235.86,236.04,235.49,235.58,14893.0,221.7376,221.9068,221.3898,221.4744,14893.0
2017-11-21 11:20:00,235.59,235.73,235.2,235.73,25592.0,221.4838,221.6154,221.1171,221.6154,25592.0
2017-11-21 11:30:00,235.8,235.89,235.47,235.49,7602.0,221.6812,221.7658,221.371,221.3898,7602.0
2017-11-21 11:40:00,235.41,235.6,235.3,235.45,5508.0,221.3146,221.4932,221.2112,221.3522,5508.0
2017-11-21 11:50:00,235.46,235.5,235.27,235.42,9180.0,221.3616,221.3992,221.1829,221.324,9180.0
2017-11-21 12:00:00,235.42,235.46,235.27,235.42,3400.0,221.324,221.3616,221.1829,221.324,3400.0
2017-11-21 12:10:00,235.43,235.78,235.42,235.63,6948.0,221.3334,221.6624,221.324,221.5214,6948.0
2017-11-21 12:20:00,235.59,235.88,235.58,235.87,8611.0,221.4838,221.7564,221.4744,221.747,8611.0
2017-11-21 12:30:00,235.87,236.19,235.75,235.8,12011.0,221.747,222.0479,221.6342,221.6812,12011.0
2017-11-21 12:40:00,235.75,236.08,235.73,235.89,17238.0,221.6342,221.9444,221.6154,221.7658,17238.0
2017-11-21 12:50:00,235.86,236.15,235.79,235.91,11196.0,221.7376,222.0103,221.6718,221.7846,11196.0
2017-11-21 13:00:00,236.09,236.33,235.94,236.33,4920.0,221.9538,222.1795,221.8128,222.1795,4920.0
2017-11-21 13:10:00,236.32,236.53,236.23,236.37,3910.0,222.1701,222.3675,222.0855,222.2171,3910.0
2017-11-21 13:20:00,236.29,236.31,236.0,236.02,3493.0,222.1419,222.1607,221.8692,221.888,3493.0
2017-11-21 13:30:00,236.0,236.3,236.0,236.21,4400.0,221.8692,222.1513,221.8692,222.0667,4400.0
2017-11-21 13:40:00,236.31,236.47,236.18,236.41,2730.0,222.1607,222.3111,222.0385,222.2547,2730.0
2017-11-21 13:50:00,236.41,236.7,236.25,236.25,4342.0,222.2547,222.5273,222.1043,222.1043,4342.0
2017-11-21 14:00:00,236.2,236.66,236.2,236.36,6240.0,222.0573,222.4897,222.0573,222.2077,6240.0
2017-11-21 14:10:00,236.25,236.51,236.21,236.47,3966.0,222.1043,222.3487,222.0667,222.3111,3966.0
2017-11-21 14:20:00,236.47,236.56,236.3,236.44,4269.0,222.3111,222.3957,222.1513,222.2829,4269.0
2017-11-21 14:30:00,236.48,236.49,236.24,236.24,2800.0,222.3205,222.3299,222.0949,222.0949,2800.0
2017-11-21 14:40:00,236.36,236.41,236.23,236.32,4097.0,222.2077,222.2547,222.0855,222.1701,4097.0
2017-11-21 14:50:00,236.24,236.43,236.08,236.39,2423.0,222.0949,222.2735,221.9444,222.2359,2423.0
2017-11-21 15:00:00,236.32,236.46,236.18,236.27,6274.0,222.1701,222.3017,222.0385,222.1231,6274.0
2017-11-21 15:10:00,236.25,236.25,235.84,235.89,10777.0,222.1043,222.1043,221.7188,221.7658,10777.0
2017-11-21 15:20:00,235.85,236.06,235.78,236.0,4600.0,221.7282,221.9256,221.6624,221.8692,4600.0
2017-11-21 15:30:00,236.1,236.19,235.72,235.77,18381.0,221.9633,222.0479,221.606,221.653,18381.0
2017-11-21 15:40:00,235.79,235.92,235.55,235.63,13788.0,221.6718,221.794,221.4462,221.5214,13788.0
2017-11-21 15:50:00,235.67,236.47,235.44,236.36,107138.0,221.559,222.3111,221.3428,222.2077,107138.0
2017-11-22 09:30:00,236.64,236.85,235.56,236.54,92313.0,222.4709,222.6683,221.4556,222.3769,92313.0
2017-11-22 09:40:00,236.68,237.3,236.61,237.0,5301.0,222.5085,223.0914,222.4427,222.8094,5301.0
2017-11-22 09:50:00,237.15,237.94,237.12,237.94,22430.0,222.9504,223.6931,222.9222,223.6931,22430.0
2017-11-22 10:00:00,237.87,238.13,237.7,237.85,26589.0,223.6273,223.8717,223.4674,223.6085,26589.0
2017-11-22 10:10:00,237.8,237.99,237.74,237.75,25088.0,223.5615,223.7401,223.5051,223.5145,25088.0
2017-11-22 10:20:00,237.75,237.96,237.56,237.75,18619.0,223.5145,223.7119,223.3358,223.5145,18619.0
2017-11-22 10:30:00,237.76,237.78,237.5,237.63,36120.0,223.5239,223.5427,223.2794,223.4016,36120.0
2017-11-22 10:40:00,237.65,238.92,237.58,238.59,83483.0,223.4204,224.6144,223.3546,224.3042,83483.0
2017-11-22 10:50:00,238.63,238.87,238.44,238.52,41622.0,224.3418,224.5674,224.1631,224.2384,41622.0
2017-11-22 11:00:00,238.52,238.52,237.8,237.84,57229.0,224.2384,224.2384,223.5615,223.5991,57229.0
2017-11-22 11:10:00,237.69,237.99,237.53,237.99,12407.0,223.458,223.7401,223.3076,223.7401,12407.0
2017-11-22 11:20:00,237.96,238.04,237.72,237.96,16380.0,223.7119,223.7871,223.4863,223.7119,16380.0
2017-11-22 11:30:00,237.93,238.15,237.85,237.92,9482.0,223.6837,223.8905,223.6085,223.6743,9482.0
2017-11-22 11:40:00,237.9,238.09,237.82,238.0,17200.0,223.6555,223.8341,223.5803,223.7495,17200.0
2017-11-22 11:50:00,238.0,239.11,238.0,239.07,41297.0,223.7495,224.793,223.7495,224.7554,41297.0
2017-11-22 12:00:00,239.0,239.42,239.0,239.0,10076.0,224.6896,225.0845,224.6896,224.6896,10076.0
2017-11-22 12:10:00,239.01,239.12,238.61,238.71,8641.0,224.699,224.8024,224.323,224.417,8641.0
2017-11-22 12:20:00,238.68,239.3,238.67,239.09,9941.0,224.3888,224.9716,224.3794,224.7742,9941.0
2017-11-22 12:30:00,239.06,239.23,238.96,239.12,10450.0,224.746,224.9058,224.652,224.8024,10450.0
2017-11-22 12:40:00,239.08,239.09,238.83,238.86,3660.0,224.7648,224.7742,224.5298,224.558,3660.0
2017-11-22 12:50:00,238.83,239.22,238.83,239.0,18452.0,224.5298,224.8964,224.5298,224.6896,18452.0
2017-11-22 13:00:00,239.02,239.35,239.0,239.19,48207.0,224.7084,225.0187,224.6896,224.8682,48207.0
2017-11-22 13:10:00,239.08,239.25,239.0,239.13,21120.0,224.7648,224.9246,224.6896,224.8118,21120.0
2017-11-22 13:20:00,239.04,239.21,239.0,239.09,16176.0,224.7272,224.887,224.6896,224.7742,16176.0
2017-11-22 13:30:00,239.01,239.2,238.84,238.9,48175.0,224.699,224.8776,224.5392,224.5956,48175.0
2017-11-22 13:40:00,238.89,238.99,238.48,238.51,30143.0,224.5862,224.6802,224.2007,224.2289,30143.0
2017-11-22 13:50:00,238.5,238.58,238.12,238.21,9855.0,224.2195,224.2948,223.8623,223.9469,9855.0
2017-11-22 14:00:00,238.15,238.49,238.0,238.37,12486.0,223.8905,224.2101,223.7495,224.0973,12486.0
2017-11-22 14:10:00,238.36,239.11,238.36,238.89,66658.0,224.0879,224.793,224.0879,224.5862,66658.0
2017-11-22 14:20:00,238.98,238.98,238.47,238.57,10070.0,224.6708,224.6708,224.1913,224.2854,10070.0
2017-11-22 14:30:00,238.53,238.63,238.44,238.54,7938.0,224.2478,224.3418,224.1631,224.2572,7938.0
2017-11-22 14:40:00,238.54,238.89,238.51,238.79,14263.0,224.2572,224.5862,224.2289,224.4922,14263.0
2017-11-22 14:50:00,238.8,238.98,238.74,238.88,10851.0,224.5016,224.6708,224.4452,224.5768,10851.0
2017-11-22 15:00:00,238.88,238.95,238.38,238.52,13687.0,224.5768,224.6426,224.1067,224.2384,13687.0
2017-11-22 15:10:00,238.54,238.54,238.09,238.35,16889.0,224.2572,224.2572,223.8341,224.0785,16889.0
2017-11-22 15:20:00,238.31,238.45,238.23,238.41,18803.0,224.0409,224.1725,223.9657,224.1349,18803.0
2017-11-22 15:30:00,238.4,238.65,238.38,238.54,14447.0,224.1255,224.3606,224.1067,224.2572,14447.0
2017-11-22 15:40:00,238.58,238.61,238.4,238.56,20145.0,224.2948,224.323,224.1255,224.276,20145.0
2017-11-22 15:50:00,238.56,238.87,238.1,238.28,42758.0,224.276,224.5674,223.8435,224.0127,42758.0
2017-11-24 09:30:00,239.38,239.66,237.2,238.28,32631.0,225.0469,225.3101,222.9974,224.0127,32631.0
2017-11-24 09:40:00,238.18,239.63,237.79,238.62,15694.0,223.9187,225.2819,223.5521,224.3324,15694.0
2017-11-24 09:50:00,238.83,240.91,238.83,240.46,48029.0,224.5298,226.4852,224.5298,226.0622,48029.0
2017-11-24 10:00:00,240.43,240.61,239.46,239.9,16001.0,226.034,226.2032,225.1221,225.5357,16001.0
2017-11-24 10:10:00,239.84,240.0,239.56,239.99,14257.0,225.4793,225.6297,225.2161,225.6203,14257.0
2017-11-24 10:20:00,239.91,240.0,239.24,239.62,16011.0,225.5451,225.6297,224.9152,225.2725,16011.0
2017-11-24 10:30:00,239.64,240.27,239.64,240.09,9862.0,225.2913,225.8836,225.2913,225.7143,9862.0
2017-11-24 10:40:00,240.19,240.47,239.92,240.32,14525.0,225.8084,226.0716,225.5545,225.9306,14525.0
2017-11-24 10:50:00,240.32,240.57,240.2,240.49,7030.0,225.9306,226.1656,225.8178,226.0904,7030.0
2017-11-24 11:00:00,240.26,240.5,240.2,240.45,17304.0,225.8742,226.0998,225.8178,226.0528,17304.0
2017-11-24 11:10:00,240.46,240.5,240.28,240.38,9187.0,226.0622,226.0998,225.893,225.987,9187.0
2017-11-24 11:20:00,240.42,240.85,240.37,240.75,19215.0,226.0246,226.4288,225.9776,226.3348,19215.0
2017-11-24 11:30:00,240.73,241.4,240.66,241.1,35756.0,226.316,226.9459,226.2502,226.6639,35756.0
2017-11-24 11:40:00,241.19,241.74,240.74,240.76,41824.0,226.7485,227.2655,226.3254,226.3442,41824.0
2017-11-24 11:50:00,240.58,240.58,239.94,239.94,7003.0,226.175,226.175,225.5733,225.5733,7003.0
2017-11-24 12:00:00,239.94,240.33,239.94,240.24,8514.0,225.5733,225.94,225.5733,225.8554,8514.0
2017-11-24 12:10:00,240.17,240.38,239.89,240.31,14989.0,225.7896,225.987,225.5263,225.9212,14989.0
2017-11-24 12:20:00,240.3,240.3,239.62,239.71,16912.0,225.9118,225.9118,225.2725,225.3571,16912.0
2017-11-24 12:30:00,239.66,240.41,239.65,240.04,14172.0,225.3101,226.0152,225.3007,225.6673,14172.0
2017-11-24 12:40:00,240.04,240.31,240.02,240.11,23190.0,225.6673,225.9212,225.6485,225.7331,23190.0
2017-11-24 12:50:00,240.07,240.51,239.81,240.51,55431.0,225.6955,226.1092,225.4511,226.1092,55431.0
2017-11-27 09:30:00,241.82,242.12,239.54,239.8,63608.0,227.3408,227.6228,225.1973,225.4417,63608.0
2017-11-27 09:40:00,239.8,242.01,239.8,241.63,22500.0,225.4417,227.5194,225.4417,227.1621,22500.0
2017-11-27 09:50:00,241.6,243.6,241.35,243.18,73873.0,227.1339,229.0142,226.8989,228.6193,73873.0
2017-11-27 10:00:00,242.87,243.35,241.88,242.35,41465.0,228.3279,228.7791,227.3972,227.839,41465.0
2017-11-27 10:10:00,242.32,243.45,241.49,242.66,42535.0,227.8108,228.8732,227.0305,228.1305,42535.0
2017-11-27 10:20:00,242.84,244.07,242.5,243.66,38015.0,228.2997,229.456,227.98,229.0706,38015.0
2017-11-27 10:30:00,243.64,243.93,243.37,243.45,17152.0,229.0518,229.3244,228.798,228.8732,17152.0
2017-11-27 10:40:00,243.4,243.4,242.47,242.93,38838.0,228.8262,228.8262,227.9518,228.3843,38838.0
2017-11-27 10:50:00,242.85,242.94,242.11,242.11,29300.0,228.3091,228.3937,227.6134,227.6134,29300.0
2017-11-27 11:00:00,241.97,242.04,241.34,241.99,13626.0,227.4818,227.5476,226.8895,227.5006,13626.0
2017-11-27 11:10:00,241.95,242.73,241.89,242.03,26991.0,227.463,228.1963,227.4066,227.5382,26991.0
2017-11-27 11:20:00,241.99,242.2,241.6,241.79,25463.0,227.5006,227.698,227.1339,227.3126,25463.0
2017-11-27 11:30:00,241.69,241.69,241.14,241.65,10980.0,227.2185,227.2185,226.7015,227.1809,10980.0
2017-11-27 11:40:00,241.57,242.21,241.27,242.12,20000.0,227.1057,227.7074,226.8237,227.6228,20000.0
2017-11-27 11:50:00,242.11,242.11,241.74,241.79,11065.0,227.6134,227.6134,227.2655,227.3126,11065.0
2017-11-27 12:00:00,241.79,242.17,241.59,242.07,17961.0,227.3126,227.6698,227.1245,227.5758,17961.0
2017-11-27 12:10:00,242.09,242.19,241.99,242.19,12749.0,227.5946,227.6886,227.5006,227.6886,12749.0
2017-11-27 12:20:00,242.06,242.75,242.0,242.56,51788.0,227.5664,228.2151,227.51,228.0365,51788.0
2017-11-27 12:30:00,242.5,242.67,242.11,242.47,79237.0,227.98,228.1399,227.6134,227.9518,79237.0
2017-11-27 12:40:00,242.52,243.3,242.37,243.13,104115.0,227.9988,228.7321,227.8578,228.5723,104115.0
2017-11-27 12:50:00,243.1,243.1,242.41,242.62,25231.0,228.5441,228.5441,227.8954,228.0929,25231.0
2017-11-27 13:00:00,242.59,242.85,242.38,242.65,11595.0,228.0647,228.3091,227.8672,228.1211,11595.0
2017-11-27 13:10:00,242.57,242.69,242.22,242.4,11981.0,228.0459,228.1587,227.7168,227.886,11981.0
2017-11-27 13:20:00,242.34,242.43,242.23,242.25,6881.0,227.8296,227.9142,227.7262,227.745,6881.0
2017-11-27 13:30:00,242.31,242.6,242.25,242.56,8879.0,227.8014,228.0741,227.745,228.0365,8879.0
2017-11-27 13:40:00,242.54,243.06,242.54,243.06,16149.0,228.0176,228.5065,228.0176,228.5065,16149.0
2017-11-27 13:50:00,243.08,243.2,242.92,242.92,9040.0,228.5253,228.6381,228.3749,228.3749,9040.0
2017-11-27 14:00:00,242.93,243.26,242.93,243.06,13679.0,228.3843,228.6945,228.3843,228.5065,13679.0
2017-11-27 14:10:00,243.05,243.05,242.44,242.55,13783.0,228.4971,228.4971,227.9236,228.027,13783.0
2017-11-27 14:20:00,242.46,242.81,242.4,242.78,10446.0,227.9424,228.2715,227.886,228.2433,10446.0
2017-11-27 14:30:00,242.74,243.1,242.72,242.9,42872.0,228.2057,228.5441,228.1869,228.3561,42872.0
2017-11-27 14:40:00,242.88,243.36,242.81,243.14,22898.0,228.3373,228.7885,228.2715,228.5817,22898.0
2017-11-27 14:50:00,243.11,243.15,242.91,243.06,15067.0,228.5535,228.5911,228.3655,228.5065,15067.0
2017-11-27 15:00:00,243.0,243.07,242.84,242.99,25151.0,228.4501,228.5159,228.2997,228.4407,25151.0
2017-11-27 15:10:00,243.03,243.08,242.95,242.95,22991.0,228.4783,228.5253,228.4031,228.4031,22991.0
2017-11-27 15:20:00,242.92,243.05,242.89,242.99,21077.0,228.3749,228.4971,228.3467,228.4407,21077.0
2017-11-27 15:30:00,242.99,243.41,242.99,243.1,34626.0,228.4407,228.8356,228.4407,228.5441,34626.0
2017-11-27 15:40:00,243.08,243.41,243.0,243.26,47843.0,228.5253,228.8356,228.4501,228.6945,47843.0
2017-11-27 15:50:00,243.23,243.86,243.15,243.73,192132.0,228.6663,229.2586,228.5911,229.1364,192132.0
2017-11-28 09:30:00,243.75,244.77,242.86,243.88,44644.0,229.1552,230.1141,228.3185,229.2774,44644.0
2017-11-28 09:40:00,243.64,245.24,243.46,244.24,58905.0,229.0518,230.556,228.8826,229.6159,58905.0
2017-11-28 09:50:00,244.3,244.57,243.0,243.4,52160.0,229.6723,229.9261,228.4501,228.8262,52160.0
2017-11-28 10:00:00,243.52,243.93,243.31,243.49,19935.0,228.939,229.3244,228.7415,228.9108,19935.0
2017-11-28 10:10:00,243.64,243.94,243.24,243.36,15875.0,229.0518,229.3338,228.6757,228.7885,15875.0
2017-11-28 10:20:00,243.24,243.56,243.07,243.38,23322.0,228.6757,228.9766,228.5159,228.8074,23322.0
2017-11-28 10:30:00,243.32,243.53,243.14,243.17,13393.0,228.7509,228.9484,228.5817,228.6099,13393.0
2017-11-28 10:40:00,243.17,243.17,242.59,242.82,15383.0,228.6099,228.6099,228.0647,228.2809,15383.0
2017-11-28 10:50:00,242.76,243.22,242.72,242.74,4867.0,228.2245,228.6569,228.1869,228.2057,4867.0
2017-11-28 11:00:00,242.74,243.31,242.42,242.49,19038.0,228.2057,228.7415,227.9048,227.9706,19038.0
2017-11-28 11:10:00,242.41,242.47,241.8,242.14,11205.0,227.8954,227.9518,227.322,227.6416,11205.0
2017-11-28 11:20:00,242.1,242.39,241.86,242.22,16504.0,227.604,227.8766,227.3784,227.7168,16504.0
2017-11-28 11:30:00,242.24,242.66,242.09,242.66,15350.0,227.7356,228.1305,227.5946,228.1305,15350.0
2017-11-28 11:40:00,242.65,242.93,242.48,242.83,5951.0,228.1211,228.3843,227.9612,228.2903,5951.0
2017-11-28 11:50:00,242.81,243.57,242.76,243.38,11347.0,228.2715,228.986,228.2245,228.8074,11347.0
2017-11-28 12:00:00,243.31,243.31,242.74,243.17,7500.0,228.7415,228.7415,228.2057,228.6099,7500.0
2017-11-28 12:10:00,243.19,243.48,242.89,243.2,13900.0,228.6287,228.9014,228.3467,228.6381,13900.0
2017-11-28 12:20:00,243.15,243.15,242.88,243.05,5738.0,228.5911,228.5911,228.3373,228.4971,5738.0
2017-11-28 12:30:00,242.98,243.05,242.66,242.76,6400.0,228.4313,228.4971,228.1305,228.2245,6400.0
2017-11-28 12:40:00,242.78,242.86,242.66,242.73,5563.0,228.2433,228.3185,228.1305,228.1963,5563.0
2017-11-28 12:50:00,242.8,242.99,242.73,242.86,5368.0,228.2621,228.4407,228.1963,228.3185,5368.0
2017-11-28 13:00:00,242.97,243.21,242.9,243.19,9456.0,228.4219,228.6475,228.3561,228.6287,9456.0
2017-11-28 13:10:00,243.14,243.35,243.14,243.29,4900.0,228.5817,228.7791,228.5817,228.7227,4900.0
2017-11-28 13:20:00,243.25,243.42,243.07,243.39,6795.0,228.6851,228.845,228.5159,228.8168,6795.0
2017-11-28 13:30:00,243.41,243.43,243.01,243.01,3631.0,228.8356,228.8544,228.4595,228.4595,3631.0
2017-11-28 13:40:00,242.98,243.04,242.59,242.59,6705.0,228.4313,228.4877,228.0647,228.0647,6705.0
2017-11-28 13:50:00,242.59,242.63,241.67,241.68,22601.0,228.0647,228.1023,227.1997,227.2091,22601.0
2017-11-28 14:00:00,241.75,241.87,241.57,241.82,7895.0,227.275,227.3878,227.1057,227.3408,7895.0
2017-11-28 14:10:00,241.87,242.35,241.87,242.25,10927.0,227.3878,227.839,227.3878,227.745,10927.0
2017-11-28 14:20:00,242.3,242.48,242.01,242.36,8902.0,227.792,227.9612,227.5194,227.8484,8902.0
2017-11-28 14:30:00,242.25,242.69,242.25,242.64,5688.0,227.745,228.1587,227.745,228.1117,5688.0
2017-11-28 14:40:00,242.7,243.23,242.58,243.07,8609.0,228.1681,228.6663,228.0553,228.5159,8609.0
2017-11-28 14:50:00,243.09,243.54,243.08,243.46,18379.0,228.5347,228.9578,228.5253,228.8826,18379.0
2017-11-28 15:00:00,243.5,243.76,243.31,243.62,20448.0,228.9202,229.1646,228.7415,229.033,20448.0
2017-11-28 15:10:00,243.61,243.83,243.52,243.83,17794.0,229.0236,229.2304,228.939,229.2304,17794.0
2017-11-28 15:20:00,243.81,244.03,243.67,243.98,21389.0,229.2116,229.4184,229.08,229.3714,21389.0
2017-11-28 15:30:00,243.86,244.09,243.78,244.09,22466.0,229.2586,229.4748,229.1834,229.4748,22466.0
2017-11-28 15:40:00,243.99,244.25,243.98,244.21,35651.0,229.3808,229.6253,229.3714,229.5877,35651.0
2017-11-28 15:50:00,244.14,244.44,244.08,244.32,84352.0,229.5218,229.8039,229.4654,229.6911,84352.0
2017-11-29 09:30:00,243.64,245.99,242.77,245.98,15129.0,229.0518,231.2611,228.2339,231.2517,15129.0
2017-11-29 09:40:00,246.0,247.58,245.99,247.58,21727.0,231.2705,232.7559,231.2611,232.7559,21727.0
2017-11-29 09:50:00,247.41,249.93,247.29,249.88,38350.0,232.5961,234.9652,232.4832,234.9182,38350.0
2017-11-29 10:00:00,249.72,249.85,248.6,249.16,24429.0,234.7677,234.89,233.7148,234.2413,24429.0
2017-11-29 10:10:00,249.21,249.21,247.85,248.91,28736.0,234.2883,234.2883,233.0097,234.0062,28736.0
2017-11-29 10:20:00,249.13,250.0,248.82,249.95,33912.0,234.2131,235.031,233.9216,234.984,33912.0
2017-11-29 10:30:00,249.88,250.66,249.71,250.45,27330.0,234.9182,235.6515,234.7583,235.454,27330.0
2017-11-29 10:40:00,250.26,250.26,249.6,249.83,29920.0,235.2754,235.2754,234.6549,234.8712,29920.0
2017-11-29 10:50:00,249.77,251.06,249.74,250.99,23102.0,234.8147,236.0275,234.7865,235.9617,23102.0
2017-11-29 11:00:00,251.0,251.0,249.44,249.59,37468.0,235.9711,235.9711,234.5045,234.6455,37468.0
2017-11-29 11:10:00,249.41,249.69,249.13,249.21,29663.0,234.4763,234.7395,234.2131,234.2883,29663.0
2017-11-29 11:20:00,249.16,249.51,248.59,249.21,17529.0,234.2413,234.5703,233.7054,234.2883,17529.0
2017-11-29 11:30:00,249.2,249.91,249.07,249.62,22468.0,234.2789,234.9464,234.1567,234.6737,22468.0
2017-11-29 11:40:00,249.63,249.71,249.26,249.27,11552.0,234.6831,234.7583,234.3353,234.3447,11552.0
2017-11-29 11:50:00,249.11,249.73,249.11,249.59,10393.0,234.1943,234.7771,234.1943,234.6455,10393.0
2017-11-29 12:00:00,249.59,249.86,249.39,249.41,16167.0,234.6455,234.8994,234.4575,234.4763,16167.0
2017-11-29 12:10:00,249.42,249.79,249.28,249.58,14380.0,234.4857,234.8335,234.3541,234.6361,14380.0
2017-11-29 12:20:00,249.52,249.79,249.37,249.54,11753.0,234.5797,234.8335,234.4387,234.5985,11753.0
2017-11-29 12:30:00,249.51,249.7,249.37,249.63,9177.0,234.5703,234.7489,234.4387,234.6831,9177.0
2017-11-29 12:40:00,249.63,249.82,249.56,249.7,28192.0,234.6831,234.8618,234.6173,234.7489,28192.0
2017-11-29 12:50:00,249.64,249.88,249.54,249.71,39178.0,234.6925,234.9182,234.5985,234.7583,39178.0
2017-11-29 13:00:00,249.77,250.68,249.7,250.38,28070.0,234.8147,235.6703,234.7489,235.3882,28070.0
2017-11-29 13:10:00,250.34,250.34,249.13,249.13,38377.0,235.3506,235.3506,234.2131,234.2131,38377.0
2017-11-29 13:20:00,249.27,249.54,249.02,249.35,9720.0,234.3447,234.5985,234.1097,234.4199,9720.0
2017-11-29 13:30:00,249.34,249.37,249.01,249.28,13608.0,234.4105,234.4387,234.1002,234.3541,13608.0
2017-11-29 13:40:00,249.29,249.32,248.89,248.99,10000.0,234.3635,234.3917,233.9874,234.0814,10000.0
2017-11-29 13:50:00,249.0,249.0,248.32,248.92,13710.0,234.0908,234.0908,233.4516,234.0156,13710.0
2017-11-29 14:00:00,248.91,250.03,248.91,249.26,37335.0,234.0062,235.0592,234.0062,234.3353,37335.0
2017-11-29 14:10:00,249.29,249.67,249.18,249.67,14258.0,234.3635,234.7207,234.2601,234.7207,14258.0
2017-11-29 14:20:00,249.67,250.42,249.53,250.34,22635.0,234.7207,235.4258,234.5891,235.3506,22635.0
2017-11-29 14:30:00,250.42,250.52,249.73,249.88,15110.0,235.4258,235.5198,234.7771,234.9182,15110.0
2017-11-29 14:40:00,249.74,250.02,249.53,249.91,8127.0,234.7865,235.0498,234.5891,234.9464,8127.0
2017-11-29 14:50:00,249.9,250.07,249.41,249.75,10427.0,234.937,235.0968,234.4763,234.7959,10427.0
2017-11-29 15:00:00,249.7,249.94,249.51,249.94,22289.0,234.7489,234.9746,234.5703,234.9746,22289.0
2017-11-29 15:10:00,249.91,249.99,249.53,249.66,22632.0,234.9464,235.0216,234.5891,234.7113,22632.0
2017-11-29 15:20:00,249.69,249.95,249.62,249.76,24987.0,234.7395,234.984,234.6737,234.8053,24987.0
2017-11-29 15:30:00,249.74,249.88,249.68,249.83,24952.0,234.7865,234.9182,234.7301,234.8712,24952.0
2017-11-29 15:40:00,249.84,249.87,249.6,249.73,40745.0,234.8806,234.9088,234.6549,234.7771,40745.0
2017-11-29 15:50:00,249.73,250.22,249.73,250.17,97758.0,234.7771,235.2378,234.7771,235.1908,97758.0
2017-11-30 09:30:00,251.12,252.98,250.29,252.6,15868.0,236.0839,237.8325,235.3036,237.4753,15868.0
2017-11-30 09:40:00,252.8,252.97,252.43,252.83,22913.0,237.6633,237.8231,237.3155,237.6915,22913.0
2017-11-30 09:50:00,252.67,253.26,252.33,253.06,19009.0,237.5411,238.0958,237.2215,237.9078,19009.0
2017-11-30 10:00:00,253.05,253.75,252.66,253.63,51347.0,237.8984,238.5564,237.5317,238.4436,51347.0
2017-11-30 10:10:00,253.49,254.82,253.16,253.16,44558.0,238.312,239.5624,238.0018,238.0018,44558.0
2017-11-30 10:20:00,253.21,254.04,252.17,253.15,19124.0,238.0488,238.8291,237.071,237.9924,19124.0
2017-11-30 10:30:00,253.15,253.3,252.05,252.7,18412.0,237.9924,238.1334,236.9582,237.5693,18412.0
2017-11-30 10:40:00,252.74,256.0,252.6,254.23,58080.0,237.6069,240.6717,237.4753,239.0077,58080.0
2017-11-30 10:50:00,254.23,255.11,253.89,254.6,27852.0,239.0077,239.835,238.6881,239.3555,27852.0
2017-11-30 11:00:00,254.41,255.38,254.23,255.16,33732.0,239.1769,240.0888,239.0077,239.882,33732.0
2017-11-30 11:10:00,255.04,255.5,254.19,254.92,13285.0,239.7692,240.2017,238.9701,239.6564,13285.0
2017-11-30 11:20:00,255.0,255.94,254.84,255.21,48000.0,239.7316,240.6153,239.5812,239.929,48000.0
2017-11-30 11:30:00,255.26,256.38,255.09,255.53,43696.0,239.976,241.029,239.8162,240.2299,43696.0
2017-11-30 11:40:00,255.56,255.62,254.15,255.37,25450.0,240.2581,240.3145,238.9325,240.0794,25450.0
2017-11-30 11:50:00,255.28,256.49,255.28,255.92,15635.0,239.9948,241.1324,239.9948,240.5965,15635.0
2017-11-30 12:00:00,255.9,256.87,255.89,256.87,42511.0,240.5777,241.4896,240.5683,241.4896,42511.0
2017-11-30 12:10:00,256.87,258.46,256.6,257.76,36898.0,241.4896,242.9844,241.2358,242.3263,36898.0
2017-11-30 12:20:00,258.05,258.7,257.77,258.04,26548.0,242.599,243.2101,242.3357,242.5896,26548.0
2017-11-30 12:30:00,257.92,258.18,257.35,257.88,13707.0,242.4768,242.7212,241.9409,242.4391,13707.0
2017-11-30 12:40:00,257.88,259.99,257.87,258.71,62535.0,242.4391,244.4228,242.4297,243.2195,62535.0
2017-11-30 12:50:00,258.81,259.41,258.41,259.22,33193.0,243.3135,243.8775,242.9374,243.6989,33193.0
2017-11-30 13:00:00,259.27,259.81,259.17,259.55,17076.0,243.7459,244.2536,243.6519,244.0092,17076.0
2017-11-30 13:10:00,259.52,260.14,259.24,259.97,36712.0,243.981,244.5638,243.7177,244.404,36712.0
2017-11-30 13:20:00,260.02,260.77,259.56,259.66,19892.0,244.451,245.1561,244.0186,244.1126,19892.0
2017-11-30 13:30:00,259.56,259.64,258.08,259.46,46409.0,244.0186,244.0938,242.6272,243.9245,46409.0
2017-11-30 13:40:00,259.56,260.0,258.72,259.16,30248.0,244.0186,244.4322,243.2289,243.6425,30248.0
2017-11-30 13:50:00,259.21,259.73,258.91,259.07,26241.0,243.6895,244.1784,243.4075,243.5579,26241.0
2017-11-30 14:00:00,259.4,259.71,259.09,259.42,13365.0,243.8681,244.1596,243.5767,243.8869,13365.0
2017-11-30 14:10:00,259.6,260.76,259.43,260.76,21450.0,244.0562,245.1467,243.8963,245.1467,21450.0
2017-11-30 14:20:00,260.58,260.79,260.13,260.37,13587.0,244.9775,245.1749,244.5544,244.7801,13587.0
2017-11-30 14:30:00,260.36,260.63,260.3,260.37,15416.0,244.7707,245.0245,244.7142,244.7801,15416.0
2017-11-30 14:40:00,260.41,260.42,259.12,260.05,33551.0,244.8177,244.8271,243.6049,244.4792,33551.0
2017-11-30 14:50:00,260.06,260.32,259.8,260.04,33698.0,244.4886,244.7331,244.2442,244.4698,33698.0
2017-11-30 15:00:00,259.99,260.33,259.74,259.85,28887.0,244.4228,244.7425,244.1878,244.2912,28887.0
2017-11-30 15:10:00,259.86,260.34,259.79,260.34,28532.0,244.3006,244.7519,244.2348,244.7519,28532.0
2017-11-30 15:20:00,260.22,260.4,259.84,260.03,42620.0,244.639,244.8083,244.2818,244.4604,42620.0
2017-11-30 15:30:00,260.03,260.52,259.9,260.18,32212.0,244.4604,244.9211,244.3382,244.6014,32212.0
2017-11-30 15:40:00,260.2,261.18,260.14,260.7,69688.0,244.6202,245.5416,244.5638,245.0903,69688.0
2017-11-30 15:50:00,260.71,261.34,260.63,260.81,213778.0,245.0997,245.692,245.0245,245.1937,213778.0
2017-12-01 09:30:00,260.81,261.97,259.31,259.99,21048.0,245.1937,246.2843,243.7835,244.4228,21048.0
2017-12-01 09:40:00,259.85,259.86,255.47,255.54,61984.0,244.2912,244.3006,240.1735,240.2393,61984.0
2017-12-01 09:50:00,255.66,257.07,254.48,256.55,61691.0,240.3521,241.6776,239.2427,241.1888,61691.0
2017-12-01 10:00:00,256.54,256.84,254.14,254.61,26125.0,241.1794,241.4614,238.9231,239.3649,26125.0
2017-12-01 10:10:00,254.72,256.76,253.93,256.68,62069.0,239.4684,241.3862,238.7257,241.311,62069.0
2017-12-01 10:20:00,256.5,256.53,255.1,255.36,22850.0,241.1418,241.17,239.8256,240.07,22850.0
2017-12-01 10:30:00,255.41,256.24,255.32,255.98,16962.0,240.117,240.8973,240.0324,240.6529,16962.0
2017-12-01 10:40:00,256.0,257.13,256.0,256.78,17145.0,240.6717,241.7341,240.6717,241.405,17145.0
2017-12-01 10:50:00,256.79,258.39,256.79,258.24,19919.0,241.4144,242.9186,241.4144,242.7776,19919.0
2017-12-01 11:00:00,258.21,258.23,256.91,256.91,20334.0,242.7494,242.7682,241.5272,241.5272,20334.0
2017-12-01 11:10:00,256.74,256.74,254.85,255.36,34757.0,241.3674,241.3674,239.5906,240.07,34757.0
2017-12-01 11:20:00,255.72,255.73,252.75,252.75,28490.0,240.4085,240.4179,237.6163,237.6163,28490.0
2017-12-01 11:30:00,252.81,255.0,251.62,254.86,35128.0,237.6727,239.7316,236.554,239.6,35128.0
2017-12-01 11:40:00,254.84,255.59,254.23,255.25,24760.0,239.5812,240.2863,239.0077,239.9666,24760.0
2017-12-01 11:50:00,255.13,256.37,254.75,256.37,15365.0,239.8538,241.0196,239.4966,241.0196,15365.0
2017-12-01 12:00:00,256.6,258.89,256.07,257.22,38898.0,241.2358,243.3887,240.7375,241.8187,38898.0
2017-12-01 12:10:00,257.07,257.49,256.33,256.44,18836.0,241.6776,242.0725,240.982,241.0854,18836.0
2017-12-01 12:20:00,256.43,257.22,256.3,256.45,10065.0,241.076,241.8187,240.9538,241.0948,10065.0
2017-12-01 12:30:00,256.52,256.62,255.71,256.23,17206.0,241.1606,241.2546,240.3991,240.8879,17206.0
2017-12-01 12:40:00,256.19,257.82,256.19,257.74,17079.0,240.8503,242.3827,240.8503,242.3075,17079.0
2017-12-01 12:50:00,257.7,258.14,257.02,257.31,25145.0,242.2699,242.6836,241.6306,241.9033,25145.0
2017-12-01 13:00:00,257.16,257.52,256.31,256.31,21049.0,241.7623,242.1007,240.9632,240.9632,21049.0
2017-12-01 13:10:00,256.48,257.23,256.48,256.73,9231.0,241.123,241.8281,241.123,241.358,9231.0
2017-12-01 13:20:00,256.72,257.51,256.34,256.34,23500.0,241.3486,242.0913,240.9914,240.9914,23500.0
2017-12-01 13:30:00,256.35,256.88,256.34,256.82,22234.0,241.0008,241.499,240.9914,241.4426,22234.0
2017-12-01 13:40:00,256.8,257.12,255.88,256.01,28529.0,241.4238,241.7247,240.5589,240.6811,28529.0
2017-12-01 13:50:00,256.03,256.47,255.92,256.4,9440.0,240.6999,241.1136,240.5965,241.0478,9440.0
2017-12-01 14:00:00,256.37,256.8,256.09,256.76,21180.0,241.0196,241.4238,240.7563,241.3862,21180.0
2017-12-01 14:10:00,256.86,256.86,256.38,256.54,7684.0,241.4802,241.4802,241.029,241.1794,7684.0
2017-12-01 14:20:00,256.62,256.68,256.36,256.6,13205.0,241.2546,241.311,241.0102,241.2358,13205.0
2017-12-01 14:30:00,256.57,256.93,256.46,256.81,9487.0,241.2076,241.546,241.1042,241.4332,9487.0
2017-12-01 14:40:00,256.91,257.64,256.91,257.57,13528.0,241.5272,242.2135,241.5272,242.1477,13528.0
2017-12-01 14:50:00,257.53,258.62,257.48,258.18,18430.0,242.1101,243.1348,242.0631,242.7212,18430.0
2017-12-01 15:00:00,258.17,258.79,258.05,258.53,19328.0,242.7118,243.2947,242.599,243.0502,19328.0
2017-12-01 15:10:00,258.49,258.56,258.11,258.32,10408.0,243.0126,243.0784,242.6554,242.8528,10408.0
2017-12-01 15:20:00,258.32,258.54,257.88,258.01,13819.0,242.8528,243.0596,242.4391,242.5614,13819.0
2017-12-01 15:30:00,257.96,258.34,257.81,258.21,19676.0,242.5144,242.8716,242.3733,242.7494,19676.0
2017-12-01 15:40:00,258.22,258.78,258.14,258.33,28153.0,242.7588,243.2853,242.6836,242.8622,28153.0
2017-12-01 15:50:00,258.32,258.86,258.32,258.71,79975.0,242.8528,243.3605,242.8528,243.2195,79975.0
2017-12-04 09:30:00,261.52,261.6,260.29,261.25,84381.0,245.8612,245.9364,244.7048,245.6074,84381.0
2017-12-04 09:40:00,260.91,261.87,260.64,261.84,45075.0,245.2877,246.1902,245.0339,246.162,45075.0
2017-12-04 09:50:00,261.96,262.08,260.85,260.88,42594.0,246.2749,246.3877,245.2313,245.2595,42594.0
2017-12-04 10:00:00,260.88,261.16,259.57,259.66,58318.0,245.2595,245.5228,244.028,244.1126,58318.0
2017-12-04 10:10:00,259.78,260.83,259.78,260.32,58102.0,244.2254,245.2125,244.2254,244.7331,58102.0
2017-12-04 10:20:00,260.42,260.57,260.01,260.37,52820.0,244.8271,244.9681,244.4416,244.7801,52820.0
2017-12-04 10:30:00,260.43,261.75,260.31,261.25,71561.0,244.8365,246.0774,244.7236,245.6074,71561.0
2017-12-04 10:40:00,261.56,261.85,261.0,261.73,39436.0,245.8988,246.1714,245.3723,246.0586,39436.0
2017-12-04 10:50:00,261.86,262.43,260.91,262.16,58505.0,246.1808,246.7167,245.2877,246.4629,58505.0
2017-12-04 11:00:00,262.19,262.5,261.8,261.8,40800.0,246.4911,246.7825,246.1244,246.1244,40800.0
2017-12-04 11:10:00,261.81,262.0,261.29,261.29,43129.0,246.1338,246.3125,245.645,245.645,43129.0
2017-12-04 11:20:00,261.16,261.91,260.86,261.49,17656.0,245.5228,246.2278,245.2407,245.833,17656.0
2017-12-04 11:30:00,261.57,262.0,261.15,261.44,34623.0,245.9082,246.3125,245.5134,245.786,34623.0
2017-12-04 11:40:00,261.45,262.05,260.97,261.12,27552.0,245.7954,246.3595,245.3441,245.4852,27552.0
2017-12-04 11:50:00,261.13,261.65,260.8,260.91,102164.0,245.4946,245.9834,245.1843,245.2877,102164.0
2017-12-04 12:00:00,260.91,261.11,260.83,260.94,46221.0,245.2877,245.4757,245.2125,245.3159,46221.0
2017-12-04 12:10:00,261.0,261.74,260.95,261.26,11346.0,245.3723,246.068,245.3253,245.6168,11346.0
2017-12-04 12:20:00,260.95,261.12,259.67,259.7,14526.0,245.3253,245.4852,244.122,244.1502,14526.0
2017-12-04 12:30:00,260.04,260.04,257.72,257.72,55323.0,244.4698,244.4698,242.2887,242.2887,55323.0
2017-12-04 12:40:00,257.61,258.28,256.56,256.6,33898.0,242.1853,242.8152,241.1982,241.2358,33898.0
2017-12-04 12:50:00,256.67,256.78,253.77,256.46,129554.0,241.3016,241.405,238.5752,241.1042,129554.0
2017-12-04 13:00:00,256.53,256.53,255.0,255.08,42037.0,241.17,241.17,239.7316,239.8068,42037.0
2017-12-04 13:10:00,255.0,255.38,254.62,255.38,46796.0,239.7316,240.0888,239.3743,240.0888,46796.0
2017-12-04 13:20:00,255.49,257.13,255.49,256.97,60742.0,240.1923,241.7341,240.1923,241.5836,60742.0
2017-12-04 13:30:00,257.0,257.01,256.02,256.2,36297.0,241.6118,241.6212,240.6905,240.8597,36297.0
2017-12-04 13:40:00,256.2,256.29,255.33,255.5,21968.0,240.8597,240.9444,240.0418,240.2017,21968.0
2017-12-04 13:50:00,255.46,255.48,254.39,254.52,33745.0,240.164,240.1829,239.1581,239.2803,33745.0
2017-12-04 14:00:00,254.62,255.01,253.92,254.09,63967.0,239.3743,239.741,238.7163,238.8761,63967.0
2017-12-04 14:10:00,254.04,254.11,252.25,252.25,59289.0,238.8291,238.8949,237.1463,237.1463,59289.0
2017-12-04 14:20:00,252.47,252.71,251.8,252.16,78962.0,237.3531,237.5787,236.7232,237.0616,78962.0
2017-12-04 14:30:00,252.2,252.48,251.83,252.42,35827.0,237.0992,237.3625,236.7514,237.3061,35827.0
2017-12-04 14:40:00,252.42,252.43,251.6,251.67,28716.0,237.3061,237.3155,236.5352,236.601,28716.0
2017-12-04 14:50:00,251.61,252.6,251.61,252.45,66796.0,236.5446,237.4753,236.5446,237.3343,66796.0
2017-12-04 15:00:00,252.33,252.47,252.19,252.38,33028.0,237.2215,237.3531,237.0898,237.2685,33028.0
2017-12-04 15:10:00,252.32,252.54,251.63,251.63,30775.0,237.2121,237.4189,236.5634,236.5634,30775.0
2017-12-04 15:20:00,251.71,252.22,251.19,252.12,63448.0,236.6386,237.118,236.1497,237.024,63448.0
2017-12-04 15:30:00,252.12,252.34,252.01,252.22,62148.0,237.024,237.2309,236.9206,237.118,62148.0
2017-12-04 15:40:00,252.22,252.57,252.09,252.57,44167.0,237.118,237.4471,236.9958,237.4471,44167.0
2017-12-04 15:50:00,252.63,253.22,252.27,252.29,111968.0,237.5035,238.0582,237.1651,237.1839,111968.0
2017-12-05 09:30:00,252.27,255.61,251.32,254.94,31444.0,237.1651,240.3051,236.2719,239.6752,31444.0
2017-12-05 09:40:00,254.94,255.66,254.26,255.15,25112.0,239.6752,240.3521,239.0359,239.8726,25112.0
2017-12-05 09:50:00,254.85,255.02,253.13,253.15,14652.0,239.5906,239.7504,237.9736,237.9924,14652.0
2017-12-05 10:00:00,253.48,255.02,253.04,254.89,33152.0,238.3026,239.7504,237.8889,239.6282,33152.0
2017-12-05 10:10:00,254.91,254.91,253.35,253.84,17492.0,239.647,239.647,238.1804,238.641,17492.0
2017-12-05 10:20:00,253.9,253.9,252.22,252.29,8849.0,238.6975,238.6975,237.118,237.1839,8849.0
2017-12-05 10:30:00,252.4,253.56,252.08,252.99,30989.0,237.2873,238.3778,236.9864,237.8419,30989.0
2017-12-05 10:40:00,253.31,253.48,252.78,253.19,7290.0,238.1428,238.3026,237.6445,238.03,7290.0
2017-12-05 10:50:00,253.19,253.37,252.47,252.56,20580.0,238.03,238.1992,237.3531,237.4377,20580.0
2017-12-05 11:00:00,252.55,253.16,252.5,252.91,38418.0,237.4283,238.0018,237.3813,237.7667,38418.0
2017-12-05 11:10:00,252.78,253.79,252.5,252.95,11819.0,237.6445,238.594,237.3813,237.8043,11819.0
2017-12-05 11:20:00,253.05,253.48,252.82,253.2,6203.0,237.8984,238.3026,237.6821,238.0394,6203.0
2017-12-05 11:30:00,253.19,254.1,253.19,253.79,14984.0,238.03,238.8855,238.03,238.594,14984.0
2017-12-05 11:40:00,253.87,255.03,253.84,254.72,8127.0,238.6693,239.7598,238.641,239.4684,8127.0
2017-12-05 11:50:00,254.76,254.9,254.4,254.58,23187.0,239.506,239.6376,239.1675,239.3367,23187.0
2017-12-05 12:00:00,254.64,254.74,254.4,254.72,5904.0,239.3931,239.4872,239.1675,239.4684,5904.0
2017-12-05 12:10:00,254.8,255.04,254.53,254.93,8781.0,239.5436,239.7692,239.2897,239.6658,8781.0
2017-12-05 12:20:00,254.88,254.88,254.58,254.84,4773.0,239.6188,239.6188,239.3367,239.5812,4773.0
2017-12-05 12:30:00,254.83,255.01,254.53,254.73,4672.0,239.5718,239.741,239.2897,239.4778,4672.0
2017-12-05 12:40:00,254.63,254.91,254.59,254.91,4556.0,239.3837,239.647,239.3461,239.647,4556.0
2017-12-05 12:50:00,254.9,255.23,254.87,254.92,8190.0,239.6376,239.9478,239.6094,239.6564,8190.0
2017-12-05 13:00:00,254.92,255.01,254.57,254.69,33824.0,239.6564,239.741,239.3273,239.4402,33824.0
2017-12-05 13:10:00,254.69,255.0,254.66,254.71,6500.0,239.4402,239.7316,239.4119,239.459,6500.0
2017-12-05 13:20:00,254.75,254.79,254.53,254.53,6046.0,239.4966,239.5342,239.2897,239.2897,6046.0
2017-12-05 13:30:00,254.52,254.52,254.19,254.49,6230.0,239.2803,239.2803,238.9701,239.2521,6230.0
2017-12-05 13:40:00,254.34,254.71,254.29,254.61,7371.0,239.1111,239.459,239.0641,239.3649,7371.0
2017-12-05 13:50:00,254.6,254.8,254.52,254.72,8382.0,239.3555,239.5436,239.2803,239.4684,8382.0
2017-12-05 14:00:00,254.64,254.82,254.41,254.75,8030.0,239.3931,239.5624,239.1769,239.4966,8030.0
2017-12-05 14:10:00,254.72,254.82,254.6,254.77,12700.0,239.4684,239.5624,239.3555,239.5154,12700.0
2017-12-05 14:20:00,254.77,254.85,254.47,254.78,12453.0,239.5154,239.5906,239.2333,239.5248,12453.0
2017-12-05 14:30:00,254.89,254.9,254.5,254.67,9220.0,239.6282,239.6376,239.2615,239.4214,9220.0
2017-12-05 14:40:00,254.53,254.72,254.22,254.23,15176.0,239.2897,239.4684,238.9983,239.0077,15176.0
2017-12-05 14:50:00,254.27,254.4,254.07,254.12,6986.0,239.0453,239.1675,238.8573,238.9043,6986.0
2017-12-05 15:00:00,254.21,254.66,254.09,254.29,9811.0,238.9889,239.4119,238.8761,239.0641,9811.0
2017-12-05 15:10:00,254.28,254.75,254.02,254.1,10160.0,239.0547,239.4966,238.8103,238.8855,10160.0
2017-12-05 15:20:00,254.1,254.36,254.1,254.16,13303.0,238.8855,239.1299,238.8855,238.9419,13303.0
2017-12-05 15:30:00,254.19,254.26,253.91,254.1,11785.0,238.9701,239.0359,238.7069,238.8855,11785.0
2017-12-05 15:40:00,254.04,254.51,253.94,253.94,23338.0,238.8291,239.2709,238.7351,238.7351,23338.0
2017-12-05 15:50:00,253.81,253.95,253.17,253.41,57449.0,238.6128,238.7445,238.0112,238.2368,57449.0
2017-12-06 09:30:00,254.06,254.57,253.02,254.07,16275.0,238.8479,239.3273,237.8701,238.8573,16275.0
2017-12-06 09:40:00,253.95,254.04,252.62,253.28,13773.0,238.7445,238.8291,237.4941,238.1146,13773.0
2017-12-06 09:50:00,253.11,254.08,252.54,253.22,37164.0,237.9548,238.8667,237.4189,238.0582,37164.0
2017-12-06 10:00:00,253.05,253.2,252.48,252.71,10573.0,237.8984,238.0394,237.3625,237.5787,10573.0
2017-12-06 10:10:00,252.71,252.81,251.36,251.86,13781.0,237.5787,237.6727,236.3095,236.7796,13781.0
2017-12-06 10:20:00,251.97,252.02,251.07,251.39,11131.0,236.883,236.93,236.0369,236.3377,11131.0
2017-12-06 10:30:00,251.53,252.24,251.16,251.16,13281.0,236.4694,237.1369,236.1215,236.1215,13281.0
2017-12-06 10:40:00,251.16,251.5,250.42,251.42,11012.0,236.1215,236.4412,235.4258,236.3659,11012.0
2017-12-06 10:50:00,251.53,252.03,251.4,251.65,24728.0,236.4694,236.9394,236.3471,236.5822,24728.0
2017-12-06 11:00:00,251.51,251.76,251.04,251.55,13078.0,236.4506,236.6856,236.0087,236.4882,13078.0
2017-12-06 11:10:00,251.59,251.92,251.25,251.33,11215.0,236.5258,236.836,236.2061,236.2813,11215.0
2017-12-06 11:20:00,251.25,251.49,250.79,251.0,8904.0,236.2061,236.4318,235.7737,235.9711,8904.0
2017-12-06 11:30:00,251.08,251.54,250.77,251.06,12323.0,236.0463,236.4788,235.7549,236.0275,12323.0
2017-12-06 11:40:00,251.15,251.32,250.9,251.27,5367.0,236.1121,236.2719,235.8771,236.2249,5367.0
2017-12-06 11:50:00,251.27,252.35,251.26,252.14,10949.0,236.2249,237.2403,236.2155,237.0428,10949.0
2017-12-06 12:00:00,252.17,252.17,251.08,251.09,13405.0,237.071,237.071,236.0463,236.0557,13405.0
2017-12-06 12:10:00,251.06,251.27,250.14,250.18,13676.0,236.0275,236.2249,235.1626,235.2002,13676.0
2017-12-06 12:20:00,250.11,250.24,249.48,249.69,15777.0,235.1344,235.2566,234.5421,234.7395,15777.0
2017-12-06 12:30:00,249.67,250.33,249.4,249.82,16739.0,234.7207,235.3412,234.4669,234.8618,16739.0
2017-12-06 12:40:00,249.79,250.23,249.66,250.1,9420.0,234.8335,235.2472,234.7113,235.125,9420.0
2017-12-06 12:50:00,250.15,250.26,250.0,250.24,6036.0,235.172,235.2754,235.031,235.2566,6036.0
2017-12-06 13:00:00,250.16,250.25,249.83,249.93,11928.0,235.1814,235.266,234.8712,234.9652,11928.0
2017-12-06 13:10:00,250.05,250.6,250.05,250.24,8675.0,235.078,235.595,235.078,235.2566,8675.0
2017-12-06 13:20:00,250.26,250.57,249.53,250.56,17478.0,235.2754,235.5668,234.5891,235.5574,17478.0
2017-12-06 13:30:00,250.29,250.47,249.75,249.76,14819.0,235.3036,235.4728,234.7959,234.8053,14819.0
2017-12-06 13:40:00,249.85,249.87,249.44,249.65,12618.0,234.89,234.9088,234.5045,234.7019,12618.0
2017-12-06 13:50:00,249.78,250.61,249.78,250.39,13990.0,234.8241,235.6044,234.8241,235.3976,13990.0
2017-12-06 14:00:00,250.41,250.54,250.25,250.36,8837.0,235.4164,235.5386,235.266,235.3694,8837.0
2017-12-06 14:10:00,250.31,250.32,249.88,249.88,7366.0,235.3224,235.3318,234.9182,234.9182,7366.0
2017-12-06 14:20:00,249.9,249.98,249.73,249.92,9400.0,234.937,235.0122,234.7771,234.9558,9400.0
2017-12-06 14:30:00,249.86,250.41,249.81,250.18,14874.0,234.8994,235.4164,234.8523,235.2002,14874.0
2017-12-06 14:40:00,250.18,250.33,250.04,250.33,11824.0,235.2002,235.3412,235.0686,235.3412,11824.0
2017-12-06 14:50:00,250.4,251.09,250.26,250.78,14354.0,235.407,236.0557,235.2754,235.7643,14354.0
2017-12-06 15:00:00,250.65,251.13,250.64,250.92,9373.0,235.6421,236.0933,235.6327,235.8959,9373.0
2017-12-06 15:10:00,250.92,251.04,250.75,250.8,11349.0,235.8959,236.0087,235.7361,235.7831,11349.0
2017-12-06 15:20:00,250.76,250.91,250.52,250.57,13632.0,235.7455,235.8865,235.5198,235.5668,13632.0
2017-12-06 15:30:00,250.6,250.76,250.51,250.59,17118.0,235.595,235.7455,235.5104,235.5856,17118.0
2017-12-06 15:40:00,250.58,251.15,250.43,251.03,26290.0,235.5762,236.1121,235.4352,235.9993,26290.0
2017-12-06 15:50:00,251.03,251.04,250.25,250.4,78869.0,235.9993,236.0087,235.266,235.407,78869.0
2017-12-07 09:30:00,251.9,253.97,250.71,251.73,43971.0,236.8172,238.7633,235.6985,236.6574,43971.0
2017-12-07 09:40:00,251.05,252.05,251.04,252.03,9451.0,236.0181,236.9582,236.0087,236.9394,9451.0
2017-12-07 09:50:00,251.95,252.84,251.94,252.84,13891.0,236.8642,237.7009,236.8548,237.7009,13891.0
2017-12-07 10:00:00,252.84,252.84,252.06,252.08,16874.0,237.7009,237.7009,236.9676,236.9864,16874.0
2017-12-07 10:10:00,252.19,252.51,252.01,252.01,17894.0,237.0898,237.3907,236.9206,236.9206,17894.0
2017-12-07 10:20:00,251.99,252.31,251.8,252.25,20719.0,236.9018,237.2027,236.7232,237.1463,20719.0
2017-12-07 10:30:00,252.22,252.37,252.0,252.37,5823.0,237.118,237.2591,236.9112,237.2591,5823.0
2017-12-07 10:40:00,252.39,252.96,252.2,252.56,11737.0,237.2779,237.8137,237.0992,237.4377,11737.0
2017-12-07 10:50:00,252.56,252.57,251.73,252.45,19096.0,237.4377,237.4471,236.6574,237.3343,19096.0
2017-12-07 11:00:00,252.48,252.63,252.26,252.47,20357.0,237.3625,237.5035,237.1557,237.3531,20357.0
2017-12-07 11:10:00,252.68,253.41,252.65,253.29,9884.0,237.5505,238.2368,237.5223,238.124,9884.0
2017-12-07 11:20:00,253.4,253.43,253.23,253.24,9586.0,238.2274,238.2556,238.0676,238.077,9586.0
2017-12-07 11:30:00,253.24,254.22,253.24,254.16,9380.0,238.077,238.9983,238.077,238.9419,9380.0
2017-12-07 11:40:00,253.82,254.93,253.81,254.54,12502.0,238.6222,239.6658,238.6128,239.2991,12502.0
2017-12-07 11:50:00,254.44,254.49,254.07,254.16,6275.0,239.2051,239.2521,238.8573,238.9419,6275.0
2017-12-07 12:00:00,254.16,254.42,254.12,254.33,12238.0,238.9419,239.1863,238.9043,239.1017,12238.0
2017-12-07 12:10:00,254.36,254.51,254.06,254.38,8445.0,239.1299,239.2709,238.8479,239.1487,8445.0
2017-12-07 12:20:00,254.42,254.5,253.97,254.0,12942.0,239.1863,239.2615,238.7633,238.7915,12942.0
2017-12-07 12:30:00,253.94,254.24,253.83,254.06,13213.0,238.7351,239.0171,238.6316,238.8479,13213.0
2017-12-07 12:40:00,254.11,254.29,254.11,254.29,1600.0,238.8949,239.0641,238.8949,239.0641,1600.0
2017-12-07 12:50:00,254.37,254.37,253.88,254.0,13469.0,239.1393,239.1393,238.6787,238.7915,13469.0
2017-12-07 13:00:00,254.0,254.12,253.82,254.01,14982.0,238.7915,238.9043,238.6222,238.8009,14982.0
2017-12-07 13:10:00,254.07,254.33,253.8,254.1,8650.0,238.8573,239.1017,238.6034,238.8855,8650.0
2017-12-07 13:20:00,254.07,254.28,253.87,254.0,5346.0,238.8573,239.0547,238.6693,238.7915,5346.0
2017-12-07 13:30:00,254.01,254.29,253.96,254.22,9275.0,238.8009,239.0641,238.7539,238.9983,9275.0
2017-12-07 13:40:00,254.24,254.6,254.03,254.17,17466.0,239.0171,239.3555,238.8197,238.9513,17466.0
2017-12-07 13:50:00,254.21,254.55,254.13,254.34,11731.0,238.9889,239.3085,238.9137,239.1111,11731.0
2017-12-07 14:00:00,254.38,254.41,254.23,254.4,11728.0,239.1487,239.1769,239.0077,239.1675,11728.0
2017-12-07 14:10:00,254.41,254.67,254.1,254.4,10765.0,239.1769,239.4214,238.8855,239.1675,10765.0
2017-12-07 14:20:00,254.33,254.52,254.22,254.27,5873.0,239.1017,239.2803,238.9983,239.0453,5873.0
2017-12-07 14:30:00,254.26,254.47,254.02,254.27,10899.0,239.0359,239.2333,238.8103,239.0453,10899.0
2017-12-07 14:40:00,254.34,254.94,254.06,254.62,16163.0,239.1111,239.6752,238.8479,239.3743,16163.0
2017-12-07 14:50:00,254.69,255.0,254.49,254.8,17873.0,239.4402,239.7316,239.2521,239.5436,17873.0
2017-12-07 15:00:00,254.82,254.96,254.71,254.75,31531.0,239.5624,239.694,239.459,239.4966,31531.0
2017-12-07 15:10:00,254.86,255.19,254.63,254.63,45873.0,239.6,239.9102,239.3837,239.3837,45873.0
2017-12-07 15:20:00,254.47,254.74,254.4,254.49,14191.0,239.2333,239.4872,239.1675,239.2521,14191.0
2017-12-07 15:30:00,254.47,255.06,254.42,254.94,19431.0,239.2333,239.788,239.1863,239.6752,19431.0
2017-12-07 15:40:00,254.87,254.87,254.05,254.09,20181.0,239.6094,239.6094,238.8385,238.8761,20181.0
2017-12-07 15:50:00,254.09,254.37,253.8,253.91,58392.0,238.8761,239.1393,238.6034,238.7069,58392.0
2017-12-08 09:30:00,253.56,254.0,251.75,252.78,10012.0,238.3778,238.7915,236.6762,237.6445,10012.0
2017-12-08 09:40:00,253.35,254.06,253.1,253.4,10791.0,238.1804,238.8479,237.9454,238.2274,10791.0
2017-12-08 09:50:00,253.5,253.75,253.0,253.39,12003.0,238.3214,238.5564,237.8513,238.218,12003.0
2017-12-08 10:00:00,253.4,253.75,253.17,253.25,15600.0,238.2274,238.5564,238.0112,238.0864,15600.0
2017-12-08 10:10:00,253.4,253.77,253.3,253.45,8101.0,238.2274,238.5752,238.1334,238.2744,8101.0
2017-12-08 10:20:00,253.66,254.36,253.55,254.36,31223.0,238.4718,239.1299,238.3684,239.1299,31223.0
2017-12-08 10:30:00,254.45,254.77,253.83,254.31,17877.0,239.2145,239.5154,238.6316,239.0829,17877.0
2017-12-08 10:40:00,254.5,254.61,254.17,254.51,9907.0,239.2615,239.3649,238.9513,239.2709,9907.0
2017-12-08 10:50:00,254.54,254.8,254.15,254.8,16721.0,239.2991,239.5436,238.9325,239.5436,16721.0
2017-12-08 11:00:00,254.9,255.9,254.82,255.48,12806.0,239.6376,240.5777,239.5624,240.1829,12806.0
2017-12-08 11:10:00,255.46,255.51,255.19,255.49,8561.0,240.164,240.2111,239.9102,240.1923,8561.0
2017-12-08 11:20:00,255.51,255.54,255.3,255.53,11230.0,240.2111,240.2393,240.0136,240.2299,11230.0
2017-12-08 11:30:00,255.55,256.47,255.28,256.34,13561.0,240.2487,241.1136,239.9948,240.9914,13561.0
2017-12-08 11:40:00,256.79,256.82,256.26,256.49,11367.0,241.4144,241.4426,240.9161,241.1324,11367.0
2017-12-08 11:50:00,256.41,256.44,255.8,256.3,17731.0,241.0572,241.0854,240.4837,240.9538,17731.0
2017-12-08 12:00:00,256.49,257.58,256.43,256.82,28488.0,241.1324,242.1571,241.076,241.4426,28488.0
2017-12-08 12:10:00,256.8,257.21,256.77,257.16,6609.0,241.4238,241.8093,241.3956,241.7623,6609.0
2017-12-08 12:20:00,257.07,257.5,257.07,257.35,5905.0,241.6776,242.0819,241.6776,241.9409,5905.0
2017-12-08 12:30:00,257.32,257.65,257.22,257.43,10665.0,241.9127,242.2229,241.8187,242.0161,10665.0
2017-12-08 12:40:00,257.43,257.67,257.32,257.49,8125.0,242.0161,242.2417,241.9127,242.0725,8125.0
2017-12-08 12:50:00,257.48,257.58,257.14,257.56,13257.0,242.0631,242.1571,241.7435,242.1383,13257.0
2017-12-08 13:00:00,257.56,257.58,257.19,257.31,6404.0,242.1383,242.1571,241.7905,241.9033,6404.0
2017-12-08 13:10:00,257.26,257.38,256.66,257.27,11024.0,241.8563,241.9691,241.2922,241.8657,11024.0
2017-12-08 13:20:00,257.28,257.64,256.87,257.56,14517.0,241.8751,242.2135,241.4896,242.1383,14517.0
2017-12-08 13:30:00,257.54,257.54,257.18,257.38,9485.0,242.1195,242.1195,241.7811,241.9691,9485.0
2017-12-08 13:40:00,257.36,257.41,257.05,257.3,6889.0,241.9503,241.9973,241.6588,241.8939,6889.0
2017-12-08 13:50:00,257.29,257.4,256.96,257.33,4418.0,241.8845,241.9879,241.5742,241.9221,4418.0
2017-12-08 14:00:00,257.23,257.51,257.13,257.39,8543.0,241.8281,242.0913,241.7341,241.9785,8543.0
2017-12-08 14:10:00,257.38,258.11,257.19,257.63,12633.0,241.9691,242.6554,241.7905,242.2041,12633.0
2017-12-08 14:20:00,257.45,257.81,257.02,257.19,16572.0,242.0349,242.3733,241.6306,241.7905,16572.0
2017-12-08 14:30:00,256.87,257.06,256.53,256.8,9770.0,241.4896,241.6682,241.17,241.4238,9770.0
2017-12-08 14:40:00,256.85,257.07,256.55,256.99,27178.0,241.4708,241.6776,241.1888,241.6024,27178.0
2017-12-08 14:50:00,256.89,257.03,256.62,256.75,7187.0,241.5084,241.64,241.2546,241.3768,7187.0
2017-12-08 15:00:00,256.85,256.87,256.36,256.69,8816.0,241.4708,241.4896,241.0102,241.3204,8816.0
2017-12-08 15:10:00,256.69,256.84,256.39,256.62,26984.0,241.3204,241.4614,241.0384,241.2546,26984.0
2017-12-08 15:20:00,256.52,256.6,255.84,256.4,40443.0,241.1606,241.2358,240.5213,241.0478,40443.0
2017-12-08 15:30:00,256.44,256.6,256.32,256.45,18465.0,241.0854,241.2358,240.9726,241.0948,18465.0
2017-12-08 15:40:00,256.45,256.7,256.35,256.36,24118.0,241.0948,241.3298,241.0008,241.0102,24118.0
2017-12-08 15:50:00,256.3,256.6,256.27,256.5,59040.0,240.9538,241.2358,240.9255,241.1418,59040.0
2017-12-11 09:30:00,256.49,257.55,255.07,255.19,7943.0,241.1324,242.1289,239.7974,239.9102,7943.0
2017-12-11 09:40:00,255.17,255.77,255.08,255.71,7926.0,239.8914,240.4555,239.8068,240.3991,7926.0
2017-12-11 09:50:00,255.61,255.82,254.69,255.82,15139.0,240.3051,240.5025,239.4402,240.5025,15139.0
2017-12-11 10:00:00,255.58,255.91,254.53,254.77,20356.0,240.2769,240.5871,239.2897,239.5154,20356.0
2017-12-11 10:10:00,254.76,254.76,254.23,254.28,10196.0,239.506,239.506,239.0077,239.0547,10196.0
2017-12-11 10:20:00,254.13,254.28,253.2,253.2,8944.0,238.9137,239.0547,238.0394,238.0394,8944.0
2017-12-11 10:30:00,253.19,254.45,253.19,254.2,13746.0,238.03,239.2145,238.03,238.9795,13746.0
2017-12-11 10:40:00,254.3,254.54,253.08,253.23,8709.0,239.0735,239.2991,237.9266,238.0676,8709.0
2017-12-11 10:50:00,253.3,253.4,252.55,252.93,10528.0,238.1334,238.2274,237.4283,237.7855,10528.0
2017-12-11 11:00:00,252.99,253.06,252.5,252.5,6987.0,237.8419,237.9078,237.3813,237.3813,6987.0
2017-12-11 11:10:00,252.5,252.72,252.2,252.32,12027.0,237.3813,237.5881,237.0992,237.2121,12027.0
2017-12-11 11:20:00,252.32,252.53,251.75,252.01,21677.0,237.2121,237.4095,236.6762,236.9206,21677.0
2017-12-11 11:30:00,252.11,252.36,252.01,252.06,13199.0,237.0146,237.2497,236.9206,236.9676,13199.0
2017-12-11 11:40:00,252.06,252.46,252.0,252.31,20241.0,236.9676,237.3437,236.9112,237.2027,20241.0
2017-12-11 11:50:00,252.15,253.21,252.09,252.5,9565.0,237.0522,238.0488,236.9958,237.3813,9565.0
2017-12-11 12:00:00,252.53,254.11,252.45,253.43,19502.0,237.4095,238.8949,237.3343,238.2556,19502.0
2017-12-11 12:10:00,253.44,254.3,253.41,253.71,7833.0,238.265,239.0735,238.2368,238.5188,7833.0
2017-12-11 12:20:00,253.69,254.2,253.55,253.7,10535.0,238.5,238.9795,238.3684,238.5094,10535.0
2017-12-11 12:30:00,253.69,254.13,253.32,253.62,11827.0,238.5,238.9137,238.1522,238.4342,11827.0
2017-12-11 12:40:00,253.3,253.76,253.29,253.35,4775.0,238.1334,238.5658,238.124,238.1804,4775.0
2017-12-11 12:50:00,253.38,253.75,253.09,253.75,17800.0,238.2086,238.5564,237.936,238.5564,17800.0
2017-12-11 13:00:00,253.69,253.91,253.44,253.65,4921.0,238.5,238.7069,238.265,238.4624,4921.0
2017-12-11 13:10:00,253.53,253.91,253.31,253.66,7526.0,238.3496,238.7069,238.1428,238.4718,7526.0
2017-12-11 13:20:00,253.74,254.2,253.43,253.64,21521.0,238.547,238.9795,238.2556,238.453,21521.0
2017-12-11 13:30:00,253.67,253.85,253.27,253.39,18914.0,238.4812,238.6504,238.1052,238.218,18914.0
2017-12-11 13:40:00,253.26,253.65,253.17,253.44,24348.0,238.0958,238.4624,238.0112,238.265,24348.0
2017-12-11 13:50:00,253.42,253.54,253.21,253.26,2800.0,238.2462,238.359,238.0488,238.0958,2800.0
2017-12-11 14:00:00,253.23,253.27,252.72,252.97,15747.0,238.0676,238.1052,237.5881,237.8231,15747.0
2017-12-11 14:10:00,253.09,253.19,252.58,252.86,5560.0,237.936,238.03,237.4565,237.7197,5560.0
2017-12-11 14:20:00,252.63,253.0,252.55,253.0,8472.0,237.5035,237.8513,237.4283,237.8513,8472.0
2017-12-11 14:30:00,253.01,254.27,252.89,253.46,17601.0,237.8607,239.0453,237.7479,238.2838,17601.0
2017-12-11 14:40:00,253.57,253.57,253.0,253.48,16300.0,238.3872,238.3872,237.8513,238.3026,16300.0
2017-12-11 14:50:00,253.52,254.03,253.39,253.97,23024.0,238.3402,238.8197,238.218,238.7633,23024.0
2017-12-11 15:00:00,253.98,253.98,253.05,253.05,12878.0,238.7727,238.7727,237.8984,237.8984,12878.0
2017-12-11 15:10:00,253.16,253.16,252.58,252.58,20549.0,238.0018,238.0018,237.4565,237.4565,20549.0
2017-12-11 15:20:00,252.57,252.63,252.21,252.53,28751.0,237.4471,237.5035,237.1086,237.4095,28751.0
2017-12-11 15:30:00,252.55,252.89,252.33,252.7,13985.0,237.4283,237.7479,237.2215,237.5693,13985.0
2017-12-11 15:40:00,252.75,253.16,252.47,253.16,31767.0,237.6163,238.0018,237.3531,238.0018,31767.0
2017-12-11 15:50:00,253.17,253.6,252.98,253.05,67928.0,238.0112,238.4154,237.8325,237.8984,67928.0
2017-12-12 09:30:00,252.88,254.41,252.12,253.54,9031.0,237.7385,239.1769,237.024,238.359,9031.0
2017-12-12 09:40:00,253.8,255.65,253.79,254.92,16839.0,238.6034,240.3427,238.594,239.6564,16839.0
2017-12-12 09:50:00,255.0,255.23,253.98,253.98,9568.0,239.7316,239.9478,238.7727,238.7727,9568.0
2017-12-12 10:00:00,253.99,253.99,252.96,253.06,14328.0,238.7821,238.7821,237.8137,237.9078,14328.0
2017-12-12 10:10:00,253.1,253.36,252.38,252.58,11471.0,237.9454,238.1898,237.2685,237.4565,11471.0
2017-12-12 10:20:00,252.52,254.06,252.51,253.62,10200.0,237.4001,238.8479,237.3907,238.4342,10200.0
2017-12-12 10:30:00,253.42,253.59,252.9,253.12,9410.0,238.2462,238.406,237.7573,237.9642,9410.0
2017-12-12 10:40:00,253.0,253.15,252.21,252.31,14032.0,237.8513,237.9924,237.1086,237.2027,14032.0
2017-12-12 10:50:00,252.42,252.55,251.87,252.06,11465.0,237.3061,237.4283,236.789,236.9676,11465.0
2017-12-12 11:00:00,252.12,252.14,251.82,252.14,9478.0,237.024,237.0428,236.742,237.0428,9478.0
2017-12-12 11:10:00,252.21,252.21,251.55,251.69,6259.0,237.1086,237.1086,236.4882,236.6198,6259.0
2017-12-12 11:20:00,251.68,251.69,250.83,251.03,16470.0,236.6104,236.6198,235.8113,235.9993,16470.0
2017-12-12 11:30:00,251.28,251.69,251.25,251.48,13844.0,236.2343,236.6198,236.2061,236.4224,13844.0
2017-12-12 11:40:00,251.54,251.63,251.0,251.12,21361.0,236.4788,236.5634,235.9711,236.0839,21361.0
2017-12-12 11:50:00,251.31,251.7,250.92,251.09,15319.0,236.2625,236.6292,235.8959,236.0557,15319.0
2017-12-12 12:00:00,251.2,251.31,250.93,251.2,4500.0,236.1591,236.2625,235.9053,236.1591,4500.0
2017-12-12 12:10:00,251.29,252.11,251.28,251.9,10200.0,236.2437,237.0146,236.2343,236.8172,10200.0
2017-12-12 12:20:00,252.11,252.26,251.72,251.86,16592.0,237.0146,237.1557,236.648,236.7796,16592.0
2017-12-12 12:30:00,251.86,252.31,251.86,251.97,15091.0,236.7796,237.2027,236.7796,236.883,15091.0
2017-12-12 12:40:00,252.01,252.01,251.53,251.9,5482.0,236.9206,236.9206,236.4694,236.8172,5482.0
2017-12-12 12:50:00,251.89,252.03,251.75,251.98,4551.0,236.8078,236.9394,236.6762,236.8924,4551.0
2017-12-12 13:00:00,251.91,252.39,251.83,252.2,33625.0,236.8266,237.2779,236.7514,237.0992,33625.0
2017-12-12 13:10:00,252.21,252.32,252.03,252.1,5696.0,237.1086,237.2121,236.9394,237.0052,5696.0
2017-12-12 13:20:00,252.11,252.42,252.07,252.14,6547.0,237.0146,237.3061,236.977,237.0428,6547.0
2017-12-12 13:30:00,252.16,252.37,251.82,252.37,3242.0,237.0616,237.2591,236.742,237.2591,3242.0
2017-12-12 13:40:00,252.39,252.43,252.06,252.06,7027.0,237.2779,237.3155,236.9676,236.9676,7027.0
2017-12-12 13:50:00,252.15,252.82,251.95,252.28,15151.0,237.0522,237.6821,236.8642,237.1745,15151.0
2017-12-12 14:00:00,252.27,252.55,252.11,252.38,10450.0,237.1651,237.4283,237.0146,237.2685,10450.0
2017-12-12 14:10:00,252.45,252.86,252.45,252.67,15268.0,237.3343,237.7197,237.3343,237.5411,15268.0
2017-12-12 14:20:00,252.75,253.32,252.58,253.21,10475.0,237.6163,238.1522,237.4565,238.0488,10475.0
2017-12-12 14:30:00,253.25,254.38,253.24,254.19,17581.0,238.0864,239.1487,238.077,238.9701,17581.0
2017-12-12 14:40:00,254.19,254.48,254.11,254.33,33538.0,238.9701,239.2427,238.8949,239.1017,33538.0
2017-12-12 14:50:00,254.26,255.48,254.21,254.95,20106.0,239.0359,240.1829,238.9889,239.6846,20106.0
2017-12-12 15:00:00,255.02,255.19,254.32,254.48,11817.0,239.7504,239.9102,239.0923,239.2427,11817.0
2017-12-12 15:10:00,254.45,254.61,254.16,254.28,37710.0,239.2145,239.3649,238.9419,239.0547,37710.0
2017-12-12 15:20:00,254.26,254.35,254.14,254.25,16121.0,239.0359,239.1205,238.9231,239.0265,16121.0
2017-12-12 15:30:00,254.25,254.3,254.05,254.07,22934.0,239.0265,239.0735,238.8385,238.8573,22934.0
2017-12-12 15:40:00,254.08,254.42,254.07,254.36,25323.0,238.8667,239.1863,238.8573,239.1299,25323.0
2017-12-12 15:50:00,254.35,254.99,254.33,254.76,60058.0,239.1205,239.7222,239.1017,239.506,60058.0
2017-12-13 09:30:00,254.63,254.84,253.24,254.79,25961.0,239.3837,239.5812,238.077,239.5342,25961.0
2017-12-13 09:40:00,254.79,257.0,254.51,256.15,40810.0,239.5342,241.6118,239.2709,240.8127,40810.0
2017-12-13 09:50:00,256.36,257.28,255.97,257.06,37765.0,241.0102,241.8751,240.6435,241.6682,37765.0
2017-12-13 10:00:00,257.03,257.39,256.58,257.39,8497.0,241.64,241.9785,241.217,241.9785,8497.0
2017-12-13 10:10:00,257.18,257.18,256.47,257.0,19966.0,241.7811,241.7811,241.1136,241.6118,19966.0
2017-12-13 10:20:00,257.01,258.07,256.69,256.89,20593.0,241.6212,242.6178,241.3204,241.5084,20593.0
2017-12-13 10:30:00,256.78,257.13,255.83,256.13,14079.0,241.405,241.7341,240.5119,240.7939,14079.0
2017-12-13 10:40:00,255.97,256.02,255.21,255.97,35970.0,240.6435,240.6905,239.929,240.6435,35970.0
2017-12-13 10:50:00,255.94,256.61,255.62,255.98,11643.0,240.6153,241.2452,240.3145,240.6529,11643.0
2017-12-13 11:00:00,256.0,256.16,255.82,256.12,9300.0,240.6717,240.8221,240.5025,240.7845,9300.0
2017-12-13 11:10:00,256.01,256.29,255.73,255.9,13765.0,240.6811,240.9444,240.4179,240.5777,13765.0
2017-12-13 11:20:00,256.01,256.41,255.99,256.07,7795.0,240.6811,241.0572,240.6623,240.7375,7795.0
2017-12-13 11:30:00,256.12,256.12,255.55,255.55,3400.0,240.7845,240.7845,240.2487,240.2487,3400.0
2017-12-13 11:40:00,255.63,256.21,255.5,255.89,13980.0,240.3239,240.8691,240.2017,240.5683,13980.0
2017-12-13 11:50:00,256.36,256.67,255.99,256.0,9552.0,241.0102,241.3016,240.6623,240.6717,9552.0
2017-12-13 12:00:00,255.98,256.39,255.86,256.38,7897.0,240.6529,241.0384,240.5401,241.029,7897.0
2017-12-13 12:10:00,256.36,256.69,256.07,256.07,6466.0,241.0102,241.3204,240.7375,240.7375,6466.0
2017-12-13 12:20:00,256.14,256.83,256.14,256.83,8381.0,240.8033,241.452,240.8033,241.452,8381.0
2017-12-13 12:30:00,256.89,256.89,256.5,256.55,6908.0,241.5084,241.5084,241.1418,241.1888,6908.0
2017-12-13 12:40:00,256.58,256.9,256.56,256.85,9818.0,241.217,241.5178,241.1982,241.4708,9818.0
2017-12-13 12:50:00,256.92,257.2,256.85,257.11,5939.0,241.5366,241.7999,241.4708,241.7153,5939.0
2017-12-13 13:00:00,257.05,257.25,256.94,257.11,6776.0,241.6588,241.8469,241.5554,241.7153,6776.0
2017-12-13 13:10:00,257.0,257.25,256.95,257.07,10304.0,241.6118,241.8469,241.5648,241.6776,10304.0
2017-12-13 13:20:00,256.97,257.33,256.9,257.32,13165.0,241.5836,241.9221,241.5178,241.9127,13165.0
2017-12-13 13:30:00,257.57,257.59,257.22,257.28,6132.0,242.1477,242.1665,241.8187,241.8751,6132.0
2017-12-13 13:40:00,257.26,257.34,256.29,256.6,16257.0,241.8563,241.9315,240.9444,241.2358,16257.0
2017-12-13 13:50:00,256.56,257.0,256.53,256.63,10656.0,241.1982,241.6118,241.17,241.264,10656.0
2017-12-13 14:00:00,256.11,256.92,255.54,256.73,8892.0,240.7751,241.5366,240.2393,241.358,8892.0
2017-12-13 14:10:00,256.75,257.0,256.55,257.0,14656.0,241.3768,241.6118,241.1888,241.6118,14656.0
2017-12-13 14:20:00,256.94,257.45,256.78,257.22,8009.0,241.5554,242.0349,241.405,241.8187,8009.0
2017-12-13 14:30:00,257.32,257.77,257.32,257.32,11480.0,241.9127,242.3357,241.9127,241.9127,11480.0
2017-12-13 14:40:00,257.4,257.55,257.12,257.52,10916.0,241.9879,242.1289,241.7247,242.1007,10916.0
2017-12-13 14:50:00,257.51,257.63,257.22,257.44,13915.0,242.0913,242.2041,241.8187,242.0255,13915.0
2017-12-13 15:00:00,257.37,257.53,256.94,257.0,18032.0,241.9597,242.1101,241.5554,241.6118,18032.0
2017-12-13 15:10:00,257.01,257.19,256.6,256.6,9898.0,241.6212,241.7905,241.2358,241.2358,9898.0
2017-12-13 15:20:00,256.53,256.61,256.23,256.44,14284.0,241.17,241.2452,240.8879,241.0854,14284.0
2017-12-13 15:30:00,256.54,257.05,256.54,256.81,28212.0,241.1794,241.6588,241.1794,241.4332,28212.0
2017-12-13 15:40:00,256.82,257.0,256.59,256.97,19951.0,241.4426,241.6118,241.2264,241.5836,19951.0
2017-12-13 15:50:00,256.93,256.94,256.2,256.26,72438.0,241.546,241.5554,240.8597,240.9161,72438.0
2017-12-14 09:30:00,258.28,258.8,256.52,257.89,29745.0,242.8152,243.3041,241.1606,242.4485,29745.0
2017-12-14 09:40:00,258.65,258.75,257.38,257.89,39074.0,243.163,243.2571,241.9691,242.4485,39074.0
2017-12-14 09:50:00,258.05,258.28,257.58,257.69,25608.0,242.599,242.8152,242.1571,242.2605,25608.0
2017-12-14 10:00:00,257.82,258.0,256.32,256.32,29269.0,242.3827,242.552,240.9726,240.9726,29269.0
2017-12-14 10:10:00,256.32,256.97,255.71,256.69,23423.0,240.9726,241.5836,240.3991,241.3204,23423.0
2017-12-14 10:20:00,256.88,257.11,256.26,256.98,26834.0,241.499,241.7153,240.9161,241.593,26834.0
2017-12-14 10:30:00,256.95,257.03,256.01,256.16,13573.0,241.5648,241.64,240.6811,240.8221,13573.0
2017-12-14 10:40:00,255.92,256.03,255.01,255.07,19921.0,240.5965,240.6999,239.741,239.7974,19921.0
2017-12-14 10:50:00,255.25,255.25,253.96,254.02,12235.0,239.9666,239.9666,238.7539,238.8103,12235.0
2017-12-14 11:00:00,254.0,254.16,253.26,253.65,42958.0,238.7915,238.9419,238.0958,238.4624,42958.0
2017-12-14 11:10:00,253.69,253.74,252.7,252.95,30182.0,238.5,238.547,237.5693,237.8043,30182.0
2017-12-14 11:20:00,252.97,254.38,252.97,253.93,41391.0,237.8231,239.1487,237.8231,238.7257,41391.0
2017-12-14 11:30:00,254.08,254.54,253.89,254.15,22656.0,238.8667,239.2991,238.6881,238.9325,22656.0
2017-12-14 11:40:00,254.28,254.81,254.15,254.42,8149.0,239.0547,239.553,238.9325,239.1863,8149.0
2017-12-14 11:50:00,254.46,254.52,254.21,254.34,8193.0,239.2239,239.2803,238.9889,239.1111,8193.0
2017-12-14 12:00:00,254.5,254.52,254.19,254.52,11308.0,239.2615,239.2803,238.9701,239.2803,11308.0
2017-12-14 12:10:00,254.53,254.53,254.19,254.36,10319.0,239.2897,239.2897,238.9701,239.1299,10319.0
2017-12-14 12:20:00,254.33,254.33,253.59,253.63,15186.0,239.1017,239.1017,238.406,238.4436,15186.0
2017-12-14 12:30:00,253.59,253.7,253.43,253.47,8267.0,238.406,238.5094,238.2556,238.2932,8267.0
2017-12-14 12:40:00,253.52,253.97,253.22,253.56,16289.0,238.3402,238.7633,238.0582,238.3778,16289.0
2017-12-14 12:50:00,253.56,253.61,253.15,253.45,7382.0,238.3778,238.4248,237.9924,238.2744,7382.0
2017-12-14 13:00:00,253.44,253.54,253.14,253.15,7294.0,238.265,238.359,237.983,237.9924,7294.0
2017-12-14 13:10:00,253.16,254.05,253.16,253.91,9907.0,238.0018,238.8385,238.0018,238.7069,9907.0
2017-12-14 13:20:00,253.78,254.15,253.17,253.25,24088.0,238.5846,238.9325,238.0112,238.0864,24088.0
2017-12-14 13:30:00,253.22,253.25,252.55,252.63,13668.0,238.0582,238.0864,237.4283,237.5035,13668.0
2017-12-14 13:40:00,252.7,252.94,252.59,252.85,12580.0,237.5693,237.7949,237.4659,237.7103,12580.0
2017-12-14 13:50:00,252.86,252.95,252.74,252.74,9496.0,237.7197,237.8043,237.6069,237.6069,9496.0
2017-12-14 14:00:00,252.82,253.24,252.28,252.56,39763.0,237.6821,238.077,237.1745,237.4377,39763.0
2017-12-14 14:10:00,252.6,252.97,251.32,251.68,29535.0,237.4753,237.8231,236.2719,236.6104,29535.0
2017-12-14 14:20:00,251.87,251.87,250.57,250.59,35194.0,236.789,236.789,235.5668,235.5856,35194.0
2017-12-14 14:30:00,250.59,251.14,250.41,250.95,24623.0,235.5856,236.1027,235.4164,235.9241,24623.0
2017-12-14 14:40:00,251.03,251.17,250.82,251.08,18720.0,235.9993,236.1309,235.8019,236.0463,18720.0
2017-12-14 14:50:00,251.07,251.47,250.91,251.14,19944.0,236.0369,236.413,235.8865,236.1027,19944.0
2017-12-14 15:00:00,251.19,251.91,250.91,251.15,21357.0,236.1497,236.8266,235.8865,236.1121,21357.0
2017-12-14 15:10:00,251.17,251.25,250.81,250.83,28885.0,236.1309,236.2061,235.7925,235.8113,28885.0
2017-12-14 15:20:00,250.87,251.02,250.45,250.48,25936.0,235.8489,235.9899,235.454,235.4822,25936.0
2017-12-14 15:30:00,250.54,251.32,250.53,251.32,29569.0,235.5386,236.2719,235.5292,236.2719,29569.0
2017-12-14 15:40:00,251.32,251.68,251.17,251.24,29674.0,236.2719,236.6104,236.1309,236.1967,29674.0
2017-12-14 15:50:00,251.21,251.22,250.58,250.63,74273.0,236.1685,236.1779,235.5762,235.6233,74273.0
2017-12-15 09:30:00,252.56,252.95,250.97,251.13,150109.0,237.4377,237.8043,235.9429,236.0933,150109.0
2017-12-15 09:40:00,251.2,251.35,250.0,250.21,41259.0,236.1591,236.3001,235.031,235.2284,41259.0
2017-12-15 09:50:00,250.25,251.15,250.23,250.6,19933.0,235.266,236.1121,235.2472,235.595,19933.0
2017-12-15 10:00:00,250.37,251.07,250.17,251.0,10290.0,235.3788,236.0369,235.1908,235.9711,10290.0
2017-12-15 10:10:00,251.03,251.77,250.9,251.77,19624.0,235.9993,236.695,235.8771,236.695,19624.0
2017-12-15 10:20:00,251.78,252.25,251.0,251.21,34029.0,236.7044,237.1463,235.9711,236.1685,34029.0
2017-12-15 10:30:00,251.38,252.75,251.38,252.74,7684.0,236.3283,237.6163,236.3283,237.6069,7684.0
2017-12-15 10:40:00,252.56,253.65,252.51,253.28,30641.0,237.4377,238.4624,237.3907,238.1146,30641.0
2017-12-15 10:50:00,253.28,253.28,252.56,252.81,11112.0,238.1146,238.1146,237.4377,237.6727,11112.0
2017-12-15 11:00:00,252.99,253.75,252.98,253.63,9999.0,237.8419,238.5564,237.8325,238.4436,9999.0
2017-12-15 11:10:00,253.61,253.77,252.97,253.09,43286.0,238.4248,238.5752,237.8231,237.936,43286.0
2017-12-15 11:20:00,253.09,253.96,252.94,253.95,8499.0,237.936,238.7539,237.7949,238.7445,8499.0
2017-12-15 11:30:00,253.95,255.36,253.95,254.98,30716.0,238.7445,240.07,238.7445,239.7128,30716.0
2017-12-15 11:40:00,255.13,255.83,254.89,255.83,22197.0,239.8538,240.5119,239.6282,240.5119,22197.0
2017-12-15 11:50:00,255.68,255.96,255.43,255.96,20683.0,240.3709,240.6341,240.1358,240.6341,20683.0
2017-12-15 12:00:00,255.78,255.99,255.29,255.83,17436.0,240.4649,240.6623,240.0042,240.5119,17436.0
2017-12-15 12:10:00,255.81,256.92,255.81,256.72,19798.0,240.4931,241.5366,240.4931,241.3486,19798.0
2017-12-15 12:20:00,256.79,256.86,256.29,256.53,21515.0,241.4144,241.4802,240.9444,241.17,21515.0
2017-12-15 12:30:00,256.6,257.24,256.17,256.4,39754.0,241.2358,241.8375,240.8315,241.0478,39754.0
2017-12-15 12:40:00,256.29,256.47,254.97,255.19,21781.0,240.9444,241.1136,239.7034,239.9102,21781.0
2017-12-15 12:50:00,255.19,255.55,255.11,255.4,12100.0,239.9102,240.2487,239.835,240.1076,12100.0
2017-12-15 13:00:00,255.55,256.13,255.49,255.94,11787.0,240.2487,240.7939,240.1923,240.6153,11787.0
2017-12-15 13:10:00,255.84,256.08,255.8,256.0,23900.0,240.5213,240.7469,240.4837,240.6717,23900.0
2017-12-15 13:20:00,255.93,256.05,255.93,255.96,22372.0,240.6059,240.7187,240.6059,240.6341,22372.0
2017-12-15 13:30:00,256.0,256.45,255.83,256.36,33366.0,240.6717,241.0948,240.5119,241.0102,33366.0
2017-12-15 13:40:00,256.39,256.45,255.24,255.38,40526.0,241.0384,241.0948,239.9572,240.0888,40526.0
2017-12-15 13:50:00,255.45,256.39,255.26,256.03,23939.0,240.1546,241.0384,239.976,240.6999,23939.0
2017-12-15 14:00:00,255.94,256.15,255.56,255.62,29316.0,240.6153,240.8127,240.2581,240.3145,29316.0
2017-12-15 14:10:00,255.64,255.69,255.39,255.42,20918.0,240.3333,240.3803,240.0982,240.1264,20918.0
2017-12-15 14:20:00,255.48,255.53,255.19,255.43,14904.0,240.1829,240.2299,239.9102,240.1358,14904.0
2017-12-15 14:30:00,255.5,255.54,254.92,255.25,23592.0,240.2017,240.2393,239.6564,239.9666,23592.0
2017-12-15 14:40:00,255.12,255.23,254.82,255.23,13417.0,239.8444,239.9478,239.5624,239.9478,13417.0
2017-12-15 14:50:00,255.18,255.22,253.51,253.87,43747.0,239.9008,239.9384,238.3308,238.6693,43747.0
2017-12-15 15:00:00,253.83,254.63,253.82,254.38,19336.0,238.6316,239.3837,238.6222,239.1487,19336.0
2017-12-15 15:10:00,254.39,254.44,253.9,253.95,30233.0,239.1581,239.2051,238.6975,238.7445,30233.0
2017-12-15 15:20:00,253.91,254.44,253.79,254.33,30409.0,238.7069,239.2051,238.594,239.1017,30409.0
2017-12-15 15:30:00,254.23,254.35,253.85,253.85,60112.0,239.0077,239.1205,238.6504,238.6504,60112.0
2017-12-15 15:40:00,253.79,254.59,253.26,254.32,99175.0,238.594,239.3461,238.0958,239.0923,99175.0
2017-12-15 15:50:00,254.38,254.44,253.26,253.61,145973.0,239.1487,239.2051,238.0958,238.4248,145973.0
2017-12-18 09:30:00,253.36,253.37,248.52,250.41,68455.0,238.1898,238.1992,233.6396,235.4164,68455.0
2017-12-18 09:40:00,250.37,250.39,248.76,249.56,36205.0,235.3788,235.3976,233.8652,234.6173,36205.0
2017-12-18 09:50:00,249.51,250.23,249.1,249.95,21893.0,234.5703,235.2472,234.1849,234.984,21893.0
2017-12-18 10:00:00,249.88,250.58,249.53,250.58,18196.0,234.9182,235.5762,234.5891,235.5762,18196.0
2017-12-18 10:10:00,250.57,250.6,249.26,249.77,18582.0,235.5668,235.595,234.3353,234.8147,18582.0
2017-12-18 10:20:00,249.79,249.79,247.27,247.78,84660.0,234.8335,234.8335,232.4644,232.9439,84660.0
2017-12-18 10:30:00,248.02,249.1,247.7,248.96,35347.0,233.1695,234.1849,232.8687,234.0532,35347.0
2017-12-18 10:40:00,248.96,249.41,248.67,248.69,19156.0,234.0532,234.4763,233.7806,233.7994,19156.0
2017-12-18 10:50:00,248.71,249.13,248.43,248.95,12909.0,233.8182,234.2131,233.555,234.0438,12909.0
2017-12-18 11:00:00,248.98,248.99,248.1,248.15,9385.0,234.072,234.0814,233.2447,233.2917,9385.0
2017-12-18 11:10:00,248.29,248.3,247.78,248.05,19126.0,233.4234,233.4328,232.9439,233.1977,19126.0
2017-12-18 11:20:00,248.05,248.39,247.93,248.19,14735.0,233.1977,233.5174,233.0849,233.3293,14735.0
2017-12-18 11:30:00,248.19,248.62,248.05,248.24,23254.0,233.3293,233.7336,233.1977,233.3764,23254.0
2017-12-18 11:40:00,248.14,248.37,247.88,247.95,18213.0,233.2823,233.4986,233.0379,233.1037,18213.0
2017-12-18 11:50:00,248.0,248.35,247.89,247.98,26477.0,233.1507,233.4798,233.0473,233.1319,26477.0
2017-12-18 12:00:00,247.98,248.5,247.97,248.0,15149.0,233.1319,233.6208,233.1225,233.1507,15149.0
2017-12-18 12:10:00,248.02,248.13,247.54,247.55,13227.0,233.1695,233.2729,232.7183,232.7277,13227.0
2017-12-18 12:20:00,247.6,247.98,247.2,247.9,16323.0,232.7747,233.1319,232.3986,233.0567,16323.0
2017-12-18 12:30:00,247.94,248.21,247.7,247.86,16421.0,233.0943,233.3482,232.8687,233.0191,16421.0
2017-12-18 12:40:00,247.9,248.21,247.83,247.93,12034.0,233.0567,233.3482,232.9909,233.0849,12034.0
2017-12-18 12:50:00,248.01,248.6,247.83,248.53,16766.0,233.1601,233.7148,232.9909,233.649,16766.0
2017-12-18 13:00:00,248.55,248.61,248.1,248.19,9156.0,233.6678,233.7242,233.2447,233.3293,9156.0
2017-12-18 13:10:00,248.15,248.43,248.01,248.26,3727.0,233.2917,233.555,233.1601,233.3952,3727.0
2017-12-18 13:20:00,248.29,248.45,248.12,248.12,6787.0,233.4234,233.5738,233.2635,233.2635,6787.0
2017-12-18 13:30:00,248.14,248.22,247.88,248.21,5140.0,233.2823,233.3576,233.0379,233.3482,5140.0
2017-12-18 13:40:00,248.29,248.31,247.89,248.17,8257.0,233.4234,233.4422,233.0473,233.3105,8257.0
2017-12-18 13:50:00,248.28,248.29,247.89,247.89,6102.0,233.414,233.4234,233.0473,233.0473,6102.0
2017-12-18 14:00:00,248.0,248.16,247.9,247.98,12489.0,233.1507,233.3011,233.0567,233.1319,12489.0
2017-12-18 14:10:00,248.0,248.28,247.92,248.13,23112.0,233.1507,233.414,233.0755,233.2729,23112.0
2017-12-18 14:20:00,248.12,248.21,247.88,247.99,14593.0,233.2635,233.3482,233.0379,233.1413,14593.0
2017-12-18 14:30:00,248.02,248.1,247.86,248.06,9259.0,233.1695,233.2447,233.0191,233.2071,9259.0
2017-12-18 14:40:00,247.95,247.95,247.78,247.9,6039.0,233.1037,233.1037,232.9439,233.0567,6039.0
2017-12-18 14:50:00,247.81,247.91,247.74,247.83,7325.0,232.9721,233.0661,232.9063,232.9909,7325.0
2017-12-18 15:00:00,247.86,247.86,247.25,247.3,9689.0,233.0191,233.0191,232.4456,232.4926,9689.0
2017-12-18 15:10:00,247.2,247.56,247.16,247.36,23181.0,232.3986,232.7371,232.361,232.549,23181.0
2017-12-18 15:20:00,247.36,247.47,247.2,247.39,18711.0,232.549,232.6525,232.3986,232.5772,18711.0
2017-12-18 15:30:00,247.38,247.39,246.53,246.76,31531.0,232.5678,232.5772,231.7687,231.985,31531.0
2017-12-18 15:40:00,246.82,247.07,246.68,247.01,42375.0,232.0414,232.2764,231.9098,232.22,42375.0
2017-12-18 15:50:00,246.99,247.05,246.35,246.54,142322.0,232.2012,232.2576,231.5995,231.7781,142322.0
2017-12-19 09:30:00,245.72,247.82,242.0,245.1,75108.0,231.0072,232.9815,227.51,230.4244,75108.0
2017-12-19 09:40:00,245.1,247.02,245.05,246.61,27438.0,230.4244,232.2294,230.3774,231.844,27438.0
2017-12-19 09:50:00,246.52,247.39,245.66,245.86,38368.0,231.7593,232.5772,230.9508,231.1389,38368.0
2017-12-19 10:00:00,246.13,246.53,245.15,246.1,31751.0,231.3927,231.7687,230.4714,231.3645,31751.0
2017-12-19 10:10:00,246.37,246.4,245.78,246.28,25695.0,231.6183,231.6465,231.0636,231.5337,25695.0
2017-12-19 10:20:00,246.2,246.3,245.34,246.02,40232.0,231.4585,231.5525,230.65,231.2893,40232.0
2017-12-19 10:30:00,246.08,246.27,245.68,245.9,24934.0,231.3457,231.5243,230.9696,231.1765,24934.0
2017-12-19 10:40:00,246.0,246.0,245.71,245.82,7072.0,231.2705,231.2705,230.9978,231.1013,7072.0
2017-12-19 10:50:00,245.88,246.75,245.81,246.55,65370.0,231.1577,231.9756,231.0919,231.7875,65370.0
2017-12-19 11:00:00,246.6,247.45,246.5,247.11,21949.0,231.8346,232.6337,231.7405,232.314,21949.0
2017-12-19 11:10:00,247.17,248.02,247.16,247.88,17829.0,232.3704,233.1695,232.361,233.0379,17829.0
2017-12-19 11:20:00,247.92,248.09,247.58,247.63,14336.0,233.0755,233.2353,232.7559,232.8029,14336.0
2017-12-19 11:30:00,247.75,247.76,247.31,247.65,40094.0,232.9157,232.9251,232.502,232.8217,40094.0
2017-12-19 11:40:00,247.75,248.09,247.36,247.83,19110.0,232.9157,233.2353,232.549,232.9909,19110.0
2017-12-19 11:50:00,247.92,247.99,247.09,247.28,12890.0,233.0755,233.1413,232.2952,232.4738,12890.0
2017-12-19 12:00:00,247.25,247.44,246.96,247.28,11397.0,232.4456,232.6243,232.173,232.4738,11397.0
2017-12-19 12:10:00,247.24,247.24,246.94,246.98,7723.0,232.4362,232.4362,232.1542,232.1918,7723.0
2017-12-19 12:20:00,246.93,246.93,246.17,246.27,18768.0,232.1448,232.1448,231.4303,231.5243,18768.0
2017-12-19 12:30:00,246.2,246.25,245.89,246.14,11456.0,231.4585,231.5055,231.1671,231.4021,11456.0
2017-12-19 12:40:00,246.13,246.13,245.53,245.91,13323.0,231.3927,231.3927,230.8286,231.1859,13323.0
2017-12-19 12:50:00,245.82,246.25,245.56,246.0,32393.0,231.1013,231.5055,230.8568,231.2705,32393.0
2017-12-19 13:00:00,245.93,246.18,245.84,246.0,22018.0,231.2047,231.4397,231.1201,231.2705,22018.0
2017-12-19 13:10:00,246.18,246.18,245.92,245.94,11790.0,231.4397,231.4397,231.1953,231.2141,11790.0
2017-12-19 13:20:00,246.02,246.02,245.64,245.64,6986.0,231.2893,231.2893,230.932,230.932,6986.0
2017-12-19 13:30:00,245.73,245.79,245.24,245.42,12846.0,231.0166,231.0731,230.556,230.7252,12846.0
2017-12-19 13:40:00,245.51,245.74,245.41,245.58,8055.0,230.8098,231.026,230.7158,230.8756,8055.0
2017-12-19 13:50:00,245.55,245.73,245.39,245.72,9427.0,230.8474,231.0166,230.697,231.0072,9427.0
2017-12-19 14:00:00,245.83,246.19,245.76,246.04,6232.0,231.1107,231.4491,231.0448,231.3081,6232.0
2017-12-19 14:10:00,246.05,246.38,245.98,246.23,20502.0,231.3175,231.6277,231.2517,231.4867,20502.0
2017-12-19 14:20:00,246.23,247.45,246.23,246.81,15832.0,231.4867,232.6337,231.4867,232.032,15832.0
2017-12-19 14:30:00,247.08,247.45,246.74,247.0,12915.0,232.2858,232.6337,231.9662,232.2106,12915.0
2017-12-19 14:40:00,247.04,247.11,246.62,246.76,28464.0,232.2482,232.314,231.8534,231.985,28464.0
2017-12-19 14:50:00,246.96,246.98,246.56,246.69,12195.0,232.173,232.1918,231.7969,231.9192,12195.0
2017-12-19 15:00:00,246.7,246.79,246.44,246.44,12283.0,231.9286,232.0132,231.6841,231.6841,12283.0
2017-12-19 15:10:00,246.51,246.61,246.19,246.19,11467.0,231.7499,231.844,231.4491,231.4491,11467.0
2017-12-19 15:20:00,246.21,246.31,245.94,246.08,29852.0,231.4679,231.5619,231.2141,231.3457,29852.0
2017-12-19 15:30:00,246.06,246.1,245.77,245.93,30543.0,231.3269,231.3645,231.0542,231.2047,30543.0
2017-12-19 15:40:00,245.91,246.14,245.54,245.62,35727.0,231.1859,231.4021,230.838,230.9132,35727.0
2017-12-19 15:50:00,245.71,245.77,245.11,245.28,81415.0,230.9978,231.0542,230.4338,230.5936,81415.0
2017-12-20 09:30:00,245.0,247.25,244.41,246.24,21007.0,230.3304,232.4456,229.7757,231.4961,21007.0
2017-12-20 09:40:00,246.15,247.0,245.5,247.0,9325.0,231.4115,232.2106,230.8004,232.2106,9325.0
2017-12-20 09:50:00,247.06,247.1,245.98,246.9,13935.0,232.267,232.3046,231.2517,232.1166,13935.0
2017-12-20 10:00:00,247.14,247.14,246.04,246.04,14301.0,232.3422,232.3422,231.3081,231.3081,14301.0
2017-12-20 10:10:00,246.08,246.69,246.03,246.36,20622.0,231.3457,231.9192,231.2987,231.6089,20622.0
2017-12-20 10:20:00,246.17,246.24,245.33,245.45,21835.0,231.4303,231.4961,230.6406,230.7534,21835.0
2017-12-20 10:30:00,245.73,245.93,245.34,245.71,9609.0,231.0166,231.2047,230.65,230.9978,9609.0
2017-12-20 10:40:00,245.76,245.91,245.38,245.75,22132.0,231.0448,231.1859,230.6876,231.0354,22132.0
2017-12-20 10:50:00,245.74,245.88,245.23,245.54,15732.0,231.026,231.1577,230.5466,230.838,15732.0
2017-12-20 11:00:00,245.46,246.02,245.23,245.91,21131.0,230.7628,231.2893,230.5466,231.1859,21131.0
2017-12-20 11:10:00,245.92,246.49,245.92,246.2,30665.0,231.1953,231.7311,231.1953,231.4585,30665.0
2017-12-20 11:20:00,246.19,246.48,245.83,245.99,31532.0,231.4491,231.7217,231.1107,231.2611,31532.0
2017-12-20 11:30:00,246.09,246.28,245.86,245.96,24227.0,231.3551,231.5337,231.1389,231.2329,24227.0
2017-12-20 11:40:00,245.98,246.19,245.86,246.01,23718.0,231.2517,231.4491,231.1389,231.2799,23718.0
2017-12-20 11:50:00,246.01,246.02,245.74,245.8,6502.0,231.2799,231.2893,231.026,231.0825,6502.0
2017-12-20 12:00:00,245.8,245.99,245.28,245.63,7451.0,231.0825,231.2611,230.5936,230.9226,7451.0
2017-12-20 12:10:00,245.54,245.75,245.48,245.48,5690.0,230.838,231.0354,230.7816,230.7816,5690.0
2017-12-20 12:20:00,245.42,245.48,245.28,245.37,13379.0,230.7252,230.7816,230.5936,230.6782,13379.0
2017-12-20 12:30:00,245.38,245.4,244.78,244.83,20111.0,230.6876,230.7064,230.1235,230.1705,20111.0
2017-12-20 12:40:00,244.75,245.09,244.75,245.04,14846.0,230.0953,230.415,230.0953,230.368,14846.0
2017-12-20 12:50:00,244.99,245.84,244.87,245.62,10965.0,230.321,231.1201,230.2081,230.9132,10965.0
2017-12-20 13:00:00,245.84,245.87,245.15,245.15,2421.0,231.1201,231.1483,230.4714,230.4714,2421.0
2017-12-20 13:10:00,245.32,245.35,244.93,244.93,7493.0,230.6312,230.6594,230.2645,230.2645,7493.0
2017-12-20 13:20:00,244.86,245.1,244.68,244.68,6190.0,230.1987,230.4244,230.0295,230.0295,6190.0
2017-12-20 13:30:00,244.69,244.88,244.63,244.73,29081.0,230.0389,230.2175,229.9825,230.0765,29081.0
2017-12-20 13:40:00,244.69,245.79,244.6,245.56,21223.0,230.0389,231.0731,229.9543,230.8568,21223.0
2017-12-20 13:50:00,245.54,245.74,245.28,245.46,8109.0,230.838,231.026,230.5936,230.7628,8109.0
2017-12-20 14:00:00,245.31,245.49,244.95,245.0,23548.0,230.6218,230.791,230.2833,230.3304,23548.0
2017-12-20 14:10:00,245.01,245.38,244.98,245.25,20313.0,230.3398,230.6876,230.3116,230.5654,20313.0
2017-12-20 14:20:00,245.22,245.5,245.16,245.42,11392.0,230.5372,230.8004,230.4808,230.7252,11392.0
2017-12-20 14:30:00,245.42,245.42,245.02,245.03,14074.0,230.7252,230.7252,230.3492,230.3586,14074.0
2017-12-20 14:40:00,245.07,245.11,244.41,244.48,12435.0,230.3962,230.4338,229.7757,229.8415,12435.0
2017-12-20 14:50:00,244.58,244.98,244.45,244.98,12697.0,229.9355,230.3116,229.8133,230.3116,12697.0
2017-12-20 15:00:00,244.99,245.37,244.84,244.99,19654.0,230.321,230.6782,230.1799,230.321,19654.0
2017-12-20 15:10:00,245.06,245.23,244.74,245.15,24359.0,230.3868,230.5466,230.0859,230.4714,24359.0
2017-12-20 15:20:00,245.18,245.51,245.15,245.4,28605.0,230.4996,230.8098,230.4714,230.7064,28605.0
2017-12-20 15:30:00,245.4,245.62,245.28,245.37,20002.0,230.7064,230.9132,230.5936,230.6782,20002.0
2017-12-20 15:40:00,245.38,245.44,245.12,245.17,23745.0,230.6876,230.744,230.4432,230.4902,23745.0
2017-12-20 15:50:00,245.16,245.33,245.08,245.13,63432.0,230.4808,230.6406,230.4056,230.4526,63432.0
2017-12-21 09:30:00,244.93,245.16,244.93,245.16,6348.0,230.2645,230.4808,230.2645,230.4808,6348.0
2017-12-21 09:40:00,245.22,245.25,244.23,245.04,1700.0,230.5372,230.5654,229.6065,230.368,1700.0
2017-12-21 09:50:00,245.18,245.19,244.16,244.56,46030.0,230.4996,230.509,229.5406,229.9167,46030.0
2017-12-21 10:00:00,244.9,246.55,244.9,246.13,12933.0,230.2363,231.7875,230.2363,231.3927,12933.0
2017-12-21 10:10:00,246.06,246.07,245.14,245.34,20052.0,231.3269,231.3363,230.462,230.65,20052.0
2017-12-21 10:20:00,245.49,245.51,245.17,245.35,3630.0,230.791,230.8098,230.4902,230.6594,3630.0
2017-12-21 10:30:00,245.4,245.9,244.99,245.58,6345.0,230.7064,231.1765,230.321,230.8756,6345.0
2017-12-21 10:40:00,245.53,245.68,245.15,245.36,3780.0,230.8286,230.9696,230.4714,230.6688,3780.0
2017-12-21 10:50:00,245.12,245.59,245.11,245.4,5400.0,230.4432,230.885,230.4338,230.7064,5400.0
2017-12-21 11:00:00,245.34,245.97,245.16,245.94,14658.0,230.65,231.2423,230.4808,231.2141,14658.0
2017-12-21 11:10:00,245.84,245.84,245.3,245.53,13737.0,231.1201,231.1201,230.6124,230.8286,13737.0
2017-12-21 11:20:00,245.69,246.03,245.55,246.0,17376.0,230.979,231.2987,230.8474,231.2705,17376.0
2017-12-21 11:30:00,245.97,246.06,244.76,245.05,41692.0,231.2423,231.3269,230.1047,230.3774,41692.0
2017-12-21 11:40:00,244.95,245.03,244.01,244.09,38961.0,230.2833,230.3586,229.3996,229.4748,38961.0
2017-12-21 11:50:00,244.09,244.32,243.78,244.18,13292.0,229.4748,229.6911,229.1834,229.5595,13292.0
2017-12-21 12:00:00,244.21,244.33,244.03,244.19,8613.0,229.5877,229.7005,229.4184,229.5689,8613.0
2017-12-21 12:10:00,244.25,244.58,244.23,244.5,3977.0,229.6253,229.9355,229.6065,229.8603,3977.0
2017-12-21 12:20:00,244.49,244.81,244.25,244.46,7760.0,229.8509,230.1517,229.6253,229.8227,7760.0
2017-12-21 12:30:00,244.46,244.62,244.45,244.52,5232.0,229.8227,229.9731,229.8133,229.8791,5232.0
2017-12-21 12:40:00,244.49,244.49,244.04,244.11,10775.0,229.8509,229.8509,229.4278,229.4936,10775.0
2017-12-21 12:50:00,244.04,244.44,243.76,244.03,41397.0,229.4278,229.8039,229.1646,229.4184,41397.0
2017-12-21 13:00:00,243.94,244.24,243.92,244.02,6392.0,229.3338,229.6159,229.315,229.409,6392.0
2017-12-21 13:10:00,244.02,244.43,244.01,244.35,6657.0,229.409,229.7945,229.3996,229.7193,6657.0
2017-12-21 13:20:00,244.31,244.44,244.06,244.44,8019.0,229.6817,229.8039,229.4466,229.8039,8019.0
2017-12-21 13:30:00,244.39,244.55,244.22,244.54,6157.0,229.7569,229.9073,229.5971,229.8979,6157.0
2017-12-21 13:40:00,244.43,244.7,244.38,244.44,11300.0,229.7945,230.0483,229.7475,229.8039,11300.0
2017-12-21 13:50:00,244.42,244.47,244.18,244.18,7799.0,229.7851,229.8321,229.5595,229.5595,7799.0
2017-12-21 14:00:00,244.28,244.28,243.92,243.92,6872.0,229.6535,229.6535,229.315,229.315,6872.0
2017-12-21 14:10:00,243.95,244.21,243.92,243.93,5736.0,229.3432,229.5877,229.315,229.3244,5736.0
2017-12-21 14:20:00,244.01,244.12,243.93,243.93,6791.0,229.3996,229.503,229.3244,229.3244,6791.0
2017-12-21 14:30:00,243.98,244.16,243.93,243.97,6149.0,229.3714,229.5406,229.3244,229.362,6149.0
2017-12-21 14:40:00,244.05,244.21,243.66,243.78,11421.0,229.4372,229.5877,229.0706,229.1834,11421.0
2017-12-21 14:50:00,243.85,243.98,243.69,243.83,15504.0,229.2492,229.3714,229.0988,229.2304,15504.0
2017-12-21 15:00:00,243.8,244.46,243.77,244.46,12848.0,229.2022,229.8227,229.174,229.8227,12848.0
2017-12-21 15:10:00,244.44,244.54,243.73,244.2,14101.0,229.8039,229.8979,229.1364,229.5783,14101.0
2017-12-21 15:20:00,244.16,244.44,244.07,244.44,10600.0,229.5406,229.8039,229.456,229.8039,10600.0
2017-12-21 15:30:00,244.46,244.5,244.0,244.0,14628.0,229.8227,229.8603,229.3902,229.3902,14628.0
2017-12-21 15:40:00,243.98,244.14,243.6,243.73,20397.0,229.3714,229.5218,229.0142,229.1364,20397.0
2017-12-21 15:50:00,243.7,243.71,243.29,243.59,54130.0,229.1082,229.1176,228.7227,229.0048,54130.0
2017-12-22 09:30:00,244.27,244.27,243.19,243.33,5537.0,229.6441,229.6441,228.6287,228.7603,5537.0
2017-12-22 09:40:00,243.38,243.49,243.0,243.49,13355.0,228.8074,228.9108,228.4501,228.9108,13355.0
2017-12-22 09:50:00,243.49,243.98,243.42,243.82,13568.0,228.9108,229.3714,228.845,229.221,13568.0
2017-12-22 10:00:00,243.53,243.8,243.35,243.47,16584.0,228.9484,229.2022,228.7791,228.892,16584.0
2017-12-22 10:10:00,243.41,243.5,243.1,243.31,8207.0,228.8356,228.9202,228.5441,228.7415,8207.0
2017-12-22 10:20:00,243.32,243.65,243.32,243.59,6200.0,228.7509,229.0612,228.7509,229.0048,6200.0
2017-12-22 10:30:00,243.47,243.48,242.81,242.81,25332.0,228.892,228.9014,228.2715,228.2715,25332.0
2017-12-22 10:40:00,242.91,243.74,242.8,243.7,17003.0,228.3655,229.1458,228.2621,229.1082,17003.0
2017-12-22 10:50:00,243.65,243.84,243.54,243.62,12282.0,229.0612,229.2398,228.9578,229.033,12282.0
2017-12-22 11:00:00,243.59,243.59,243.0,243.26,13585.0,229.0048,229.0048,228.4501,228.6945,13585.0
2017-12-22 11:10:00,243.37,243.55,243.29,243.29,10903.0,228.798,228.9672,228.7227,228.7227,10903.0
2017-12-22 11:20:00,243.27,243.37,243.06,243.37,7660.0,228.7039,228.798,228.5065,228.798,7660.0
2017-12-22 11:30:00,243.35,243.48,242.86,242.98,3948.0,228.7791,228.9014,228.3185,228.4313,3948.0
2017-12-22 11:40:00,243.12,243.45,243.05,243.31,4209.0,228.5629,228.8732,228.4971,228.7415,4209.0
2017-12-22 11:50:00,243.2,243.38,243.19,243.35,4924.0,228.6381,228.8074,228.6287,228.7791,4924.0
2017-12-22 12:00:00,243.42,243.62,243.42,243.62,2906.0,228.845,229.033,228.845,229.033,2906.0
2017-12-22 12:10:00,243.58,243.7,243.55,243.63,7276.0,228.9954,229.1082,228.9672,229.0424,7276.0
2017-12-22 12:20:00,243.67,243.83,243.6,243.78,4362.0,229.08,229.2304,229.0142,229.1834,4362.0
2017-12-22 12:30:00,243.81,244.45,243.81,244.43,9233.0,229.2116,229.8133,229.2116,229.7945,9233.0
2017-12-22 12:40:00,244.39,244.47,244.33,244.33,4500.0,229.7569,229.8321,229.7005,229.7005,4500.0
2017-12-22 12:50:00,244.33,244.68,244.23,244.54,10636.0,229.7005,230.0295,229.6065,229.8979,10636.0
2017-12-22 13:00:00,244.59,244.6,244.48,244.48,2922.0,229.9449,229.9543,229.8415,229.8415,2922.0
2017-12-22 13:10:00,244.48,244.55,244.26,244.3,14250.0,229.8415,229.9073,229.6347,229.6723,14250.0
2017-12-22 13:20:00,244.23,244.23,243.85,244.11,6889.0,229.6065,229.6065,229.2492,229.4936,6889.0
2017-12-22 13:30:00,244.04,244.37,244.03,244.37,3500.0,229.4278,229.7381,229.4184,229.7381,3500.0
2017-12-22 13:40:00,244.32,244.85,244.32,244.78,5200.0,229.6911,230.1893,229.6911,230.1235,5200.0
2017-12-22 13:50:00,244.78,244.83,244.14,244.44,15414.0,230.1235,230.1705,229.5218,229.8039,15414.0
2017-12-22 14:00:00,244.52,244.69,244.43,244.67,5199.0,229.8791,230.0389,229.7945,230.0201,5199.0
2017-12-22 14:10:00,244.62,244.96,244.61,244.89,6997.0,229.9731,230.2927,229.9637,230.2269,6997.0
2017-12-22 14:20:00,244.89,245.03,244.83,244.95,10647.0,230.2269,230.3586,230.1705,230.2833,10647.0
2017-12-22 14:30:00,244.99,244.99,244.6,244.75,10276.0,230.321,230.321,229.9543,230.0953,10276.0
2017-12-22 14:40:00,244.81,245.2,244.65,245.03,6242.0,230.1517,230.5184,230.0013,230.3586,6242.0
2017-12-22 14:50:00,245.03,245.27,245.03,245.16,9803.0,230.3586,230.5842,230.3586,230.4808,9803.0
2017-12-22 15:00:00,245.17,245.34,244.96,245.27,14459.0,230.4902,230.65,230.2927,230.5842,14459.0
2017-12-22 15:10:00,245.3,245.36,245.22,245.26,11972.0,230.6124,230.6688,230.5372,230.5748,11972.0
2017-12-22 15:20:00,245.3,245.32,245.1,245.13,13576.0,230.6124,230.6312,230.4244,230.4526,13576.0
2017-12-22 15:30:00,245.11,245.34,245.1,245.32,13339.0,230.4338,230.65,230.4244,230.6312,13339.0
2017-12-22 15:40:00,245.32,245.37,245.09,245.28,23917.0,230.6312,230.6782,230.415,230.5936,23917.0
2017-12-22 15:50:00,245.24,245.26,244.73,245.03,38142.0,230.556,230.5748,230.0765,230.3586,38142.0
2017-12-26 09:30:00,245.09,247.37,245.09,247.15,19048.0,230.415,232.5584,230.415,232.3516,19048.0
2017-12-26 09:40:00,247.31,249.74,246.92,249.74,39231.0,232.502,234.7865,232.1354,234.7865,39231.0
2017-12-26 09:50:00,249.7,249.93,248.44,248.7,32941.0,234.7489,234.9652,233.5644,233.8088,32941.0
2017-12-26 10:00:00,248.53,248.9,248.01,248.6,12761.0,233.649,233.9968,233.1601,233.7148,12761.0
2017-12-26 10:10:00,248.61,249.45,248.28,249.35,28465.0,233.7242,234.5139,233.414,234.4199,28465.0
2017-12-26 10:20:00,249.32,249.57,248.5,248.5,17038.0,234.3917,234.6267,233.6208,233.6208,17038.0
2017-12-26 10:30:00,248.54,248.73,248.18,248.23,7141.0,233.6584,233.837,233.3199,233.367,7141.0
2017-12-26 10:40:00,248.18,248.39,247.88,247.88,13977.0,233.3199,233.5174,233.0379,233.0379,13977.0
2017-12-26 10:50:00,247.94,248.72,247.72,248.6,7557.0,233.0943,233.8276,232.8875,233.7148,7557.0
2017-12-26 11:00:00,248.72,248.73,248.2,248.36,14798.0,233.8276,233.837,233.3387,233.4892,14798.0
2017-12-26 11:10:00,248.28,248.42,247.84,248.21,8928.0,233.414,233.5456,233.0003,233.3482,8928.0
2017-12-26 11:20:00,248.25,248.53,248.05,248.33,7200.0,233.3858,233.649,233.1977,233.461,7200.0
2017-12-26 11:30:00,248.39,248.39,248.06,248.08,5100.0,233.5174,233.5174,233.2071,233.2259,5100.0
2017-12-26 11:40:00,248.05,248.59,247.98,248.41,8351.0,233.1977,233.7054,233.1319,233.5362,8351.0
2017-12-26 11:50:00,248.41,248.48,247.91,248.33,3702.0,233.5362,233.602,233.0661,233.461,3702.0
2017-12-26 12:00:00,248.22,249.16,248.22,248.88,13851.0,233.3576,234.2413,233.3576,233.978,13851.0
2017-12-26 12:10:00,249.02,249.02,248.69,248.94,4973.0,234.1097,234.1097,233.7994,234.0344,4973.0
2017-12-26 12:20:00,249.03,249.4,248.98,249.22,20515.0,234.1191,234.4669,234.072,234.2977,20515.0
2017-12-26 12:30:00,249.23,249.32,248.54,248.84,9158.0,234.3071,234.3917,233.6584,233.9404,9158.0
2017-12-26 12:40:00,248.84,249.02,248.77,248.92,6973.0,233.9404,234.1097,233.8746,234.0156,6973.0
2017-12-26 12:50:00,248.96,249.28,248.8,249.13,9833.0,234.0532,234.3541,233.9028,234.2131,9833.0
2017-12-26 13:00:00,249.16,249.27,248.9,249.27,10863.0,234.2413,234.3447,233.9968,234.3447,10863.0
2017-12-26 13:10:00,249.37,249.44,248.84,249.02,7350.0,234.4387,234.5045,233.9404,234.1097,7350.0
2017-12-26 13:20:00,249.12,249.16,248.87,248.93,4480.0,234.2037,234.2413,233.9686,234.025,4480.0
2017-12-26 13:30:00,248.93,249.09,248.53,248.78,13716.0,234.025,234.1755,233.649,233.884,13716.0
2017-12-26 13:40:00,248.86,249.09,248.63,248.93,4869.0,233.9592,234.1755,233.743,234.025,4869.0
2017-12-26 13:50:00,248.96,249.02,248.61,248.61,7099.0,234.0532,234.1097,233.7242,233.7242,7099.0
2017-12-26 14:00:00,248.75,248.88,248.48,248.72,9561.0,233.8558,233.978,233.602,233.8276,9561.0
2017-12-26 14:10:00,248.79,248.95,248.53,248.53,7097.0,233.8934,234.0438,233.649,233.649,7097.0
2017-12-26 14:20:00,248.53,248.54,247.77,247.79,11268.0,233.649,233.6584,232.9345,232.9533,11268.0
2017-12-26 14:30:00,247.8,247.96,247.45,247.48,3000.0,232.9627,233.1131,232.6337,232.6619,3000.0
2017-12-26 14:40:00,247.59,247.83,247.48,247.48,7113.0,232.7653,232.9909,232.6619,232.6619,7113.0
2017-12-26 14:50:00,247.47,247.47,246.88,246.99,5111.0,232.6525,232.6525,232.0978,232.2012,5111.0
2017-12-26 15:00:00,247.01,247.39,246.87,247.39,13361.0,232.22,232.5772,232.0884,232.5772,13361.0
2017-12-26 15:10:00,247.34,247.38,247.05,247.15,12645.0,232.5302,232.5678,232.2576,232.3516,12645.0
2017-12-26 15:20:00,247.14,247.18,246.84,246.84,11071.0,232.3422,232.3798,232.0602,232.0602,11071.0
2017-12-26 15:30:00,246.8,247.12,246.65,246.67,24846.0,232.0226,232.3234,231.8816,231.9004,24846.0
2017-12-26 15:40:00,246.64,246.88,246.64,246.8,14180.0,231.8722,232.0978,231.8722,232.0226,14180.0
2017-12-26 15:50:00,246.83,246.85,246.14,246.25,56847.0,232.0508,232.0696,231.4021,231.5055,56847.0
2017-12-27 09:30:00,246.01,246.8,246.01,246.8,6309.0,231.2799,232.0226,231.2799,232.0226,6309.0
2017-12-27 09:40:00,246.81,246.93,246.12,246.39,4456.0,232.032,232.1448,231.3833,231.6371,4456.0
2017-12-27 09:50:00,246.63,246.88,246.06,246.33,17048.0,231.8628,232.0978,231.3269,231.5807,17048.0
2017-12-27 10:00:00,246.29,246.3,245.52,245.75,7815.0,231.5431,231.5525,230.8192,231.0354,7815.0
2017-12-27 10:10:00,245.64,246.37,245.64,246.23,20981.0,230.932,231.6183,230.932,231.4867,20981.0
2017-12-27 10:20:00,246.3,246.54,245.92,246.52,8045.0,231.5525,231.7781,231.1953,231.7593,8045.0
2017-12-27 10:30:00,246.26,246.64,246.11,246.21,16108.0,231.5149,231.8722,231.3739,231.4679,16108.0
2017-12-27 10:40:00,246.17,246.17,245.56,245.76,9048.0,231.4303,231.4303,230.8568,231.0448,9048.0
2017-12-27 10:50:00,245.93,246.27,245.67,245.67,8769.0,231.2047,231.5243,230.9602,230.9602,8769.0
2017-12-27 11:00:00,245.88,246.34,245.48,245.94,11287.0,231.1577,231.5901,230.7816,231.2141,11287.0
2017-12-27 11:10:00,245.98,245.99,245.61,245.88,11088.0,231.2517,231.2611,230.9038,231.1577,11088.0
2017-12-27 11:20:00,246.05,246.08,245.7,245.7,11241.0,231.3175,231.3457,230.9884,230.9884,11241.0
2017-12-27 11:30:00,245.86,246.11,245.73,245.95,6870.0,231.1389,231.3739,231.0166,231.2235,6870.0
2017-12-27 11:40:00,246.06,246.25,245.74,246.15,8548.0,231.3269,231.5055,231.026,231.4115,8548.0
2017-12-27 11:50:00,246.11,246.98,246.06,246.38,8977.0,231.3739,232.1918,231.3269,231.6277,8977.0
2017-12-27 12:00:00,246.38,246.51,246.03,246.12,6022.0,231.6277,231.7499,231.2987,231.3833,6022.0
2017-12-27 12:10:00,246.06,246.25,246.03,246.13,3000.0,231.3269,231.5055,231.2987,231.3927,3000.0
2017-12-27 12:20:00,246.19,246.25,245.91,246.06,6603.0,231.4491,231.5055,231.1859,231.3269,6603.0
2017-12-27 12:30:00,246.13,246.69,246.12,246.61,18500.0,231.3927,231.9192,231.3833,231.844,18500.0
2017-12-27 12:40:00,246.69,248.4,246.64,248.21,16962.0,231.9192,233.5268,231.8722,233.3482,16962.0
2017-12-27 12:50:00,248.29,249.75,247.41,248.32,33298.0,233.4234,234.7959,232.5961,233.4516,33298.0
2017-12-27 13:00:00,248.29,249.75,248.02,249.67,14180.0,233.4234,234.7959,233.1695,234.7207,14180.0
2017-12-27 13:10:00,249.13,249.75,248.72,248.9,19384.0,234.2131,234.7959,233.8276,233.9968,19384.0
2017-12-27 13:20:00,248.98,249.4,248.38,248.97,13472.0,234.072,234.4669,233.508,234.0626,13472.0
2017-12-27 13:30:00,248.65,248.75,248.28,248.65,4717.0,233.7618,233.8558,233.414,233.7618,4717.0
2017-12-27 13:40:00,248.58,248.83,248.56,248.7,6500.0,233.696,233.931,233.6772,233.8088,6500.0
2017-12-27 13:50:00,248.73,248.92,248.62,248.92,5020.0,233.837,234.0156,233.7336,234.0156,5020.0
2017-12-27 14:00:00,249.0,249.0,248.04,248.04,13349.0,234.0908,234.0908,233.1883,233.1883,13349.0
2017-12-27 14:10:00,248.14,248.57,248.03,248.23,9786.0,233.2823,233.6866,233.1789,233.367,9786.0
2017-12-27 14:20:00,248.11,248.11,247.7,247.76,2620.0,233.2541,233.2541,232.8687,232.9251,2620.0
2017-12-27 14:30:00,247.75,247.98,247.65,247.74,3547.0,232.9157,233.1319,232.8217,232.9063,3547.0
2017-12-27 14:40:00,247.87,248.25,247.83,247.92,8973.0,233.0285,233.3858,232.9909,233.0755,8973.0
2017-12-27 14:50:00,247.79,248.18,247.61,247.84,11051.0,232.9533,233.3199,232.7841,233.0003,11051.0
2017-12-27 15:00:00,247.73,248.08,247.58,247.82,7506.0,232.8969,233.2259,232.7559,232.9815,7506.0
2017-12-27 15:10:00,247.76,247.8,247.56,247.71,9451.0,232.9251,232.9627,232.7371,232.8781,9451.0
2017-12-27 15:20:00,247.7,247.86,247.69,247.84,10964.0,232.8687,233.0191,232.8593,233.0003,10964.0
2017-12-27 15:30:00,247.88,247.98,247.8,247.94,16915.0,233.0379,233.1319,232.9627,233.0943,16915.0
2017-12-27 15:40:00,247.95,248.04,247.81,247.84,18969.0,233.1037,233.1883,232.9721,233.0003,18969.0
2017-12-27 15:50:00,247.81,248.72,247.71,248.16,57724.0,232.9721,233.8276,232.8781,233.3011,57724.0
2017-12-28 09:30:00,248.5,249.63,248.5,249.63,12099.0,233.9961,235.0601,233.9961,235.0601,12099.0
2017-12-28 09:40:00,248.98,249.48,248.57,248.66,3989.0,234.4481,234.9189,234.062,234.1467,3989.0
2017-12-28 09:50:00,249.04,249.04,247.79,248.25,14150.0,234.5045,234.5045,233.3275,233.7607,14150.0
2017-12-28 10:00:00,248.15,248.6,247.7,248.36,13116.0,233.6665,234.0902,233.2428,233.8642,13116.0
2017-12-28 10:10:00,248.05,248.48,248.05,248.14,5609.0,233.5723,233.9772,233.5723,233.6571,5609.0
2017-12-28 10:20:00,248.11,248.41,247.89,248.05,6911.0,233.6288,233.9113,233.4217,233.5723,6911.0
2017-12-28 10:30:00,247.97,248.44,247.96,248.13,2400.0,233.497,233.9396,233.4876,233.6477,2400.0
2017-12-28 10:40:00,248.11,248.37,248.06,248.34,4232.0,233.6288,233.8737,233.5817,233.8454,4232.0
2017-12-28 10:50:00,248.21,248.83,248.15,248.64,9752.0,233.723,234.3068,233.6665,234.1279,9752.0
2017-12-28 11:00:00,248.74,248.75,248.08,248.08,4199.0,234.2221,234.2315,233.6006,233.6006,4199.0
2017-12-28 11:10:00,248.23,248.54,248.12,248.54,1500.0,233.7418,234.0337,233.6382,234.0337,1500.0
2017-12-28 11:20:00,248.39,248.7,248.34,248.69,12370.0,233.8925,234.1844,233.8454,234.175,12370.0
2017-12-28 11:30:00,248.7,249.1,248.61,249.05,9849.0,234.1844,234.561,234.0996,234.514,9849.0
2017-12-28 11:40:00,249.03,249.05,248.58,249.03,9194.0,234.4951,234.514,234.0714,234.4951,9194.0
2017-12-28 11:50:00,248.95,249.47,248.95,249.46,7483.0,234.4198,234.9095,234.4198,234.9,7483.0
2017-12-28 12:00:00,249.44,249.59,249.26,249.27,7130.0,234.8812,235.0224,234.7117,234.7211,7130.0
2017-12-28 12:10:00,249.4,249.49,249.14,249.14,3314.0,234.8435,234.9283,234.5987,234.5987,3314.0
2017-12-28 12:20:00,249.23,249.37,249.15,249.37,800.0,234.6835,234.8153,234.6081,234.8153,800.0
2017-12-28 12:30:00,249.28,249.57,249.27,249.45,3891.0,234.7305,235.0036,234.7211,234.8906,3891.0
2017-12-28 12:40:00,249.43,249.5,249.39,249.39,5574.0,234.8718,234.9377,234.8341,234.8341,5574.0
2017-12-28 12:50:00,249.46,249.61,249.37,249.51,9547.0,234.9,235.0413,234.8153,234.9471,9547.0
2017-12-28 13:00:00,249.51,249.51,249.06,249.18,3846.0,234.9471,234.9471,234.5234,234.6364,3846.0
2017-12-28 13:10:00,249.25,249.33,249.01,249.28,4506.0,234.7023,234.7776,234.4763,234.7305,4506.0
2017-12-28 13:20:00,249.28,249.49,249.27,249.49,7440.0,234.7305,234.9283,234.7211,234.9283,7440.0
2017-12-28 13:30:00,249.46,249.5,249.33,249.33,2461.0,234.9,234.9377,234.7776,234.7776,2461.0
2017-12-28 13:40:00,249.43,249.5,249.34,249.34,2100.0,234.8718,234.9377,234.787,234.787,2100.0
2017-12-28 13:50:00,249.34,249.48,249.34,249.37,2202.0,234.787,234.9189,234.787,234.8153,2202.0
2017-12-28 14:00:00,249.35,249.52,249.35,249.4,5874.0,234.7965,234.9565,234.7965,234.8435,5874.0
2017-12-28 14:10:00,249.37,249.71,249.37,249.71,3798.0,234.8153,235.1354,234.8153,235.1354,3798.0
2017-12-28 14:20:00,249.71,249.96,249.62,249.85,3978.0,235.1354,235.3709,235.0507,235.2673,3978.0
2017-12-28 14:30:00,249.85,250.2,249.84,250.16,9146.0,235.2673,235.5968,235.2579,235.5592,9146.0
2017-12-28 14:40:00,250.11,250.18,250.09,250.15,9951.0,235.5121,235.578,235.4933,235.5498,9951.0
2017-12-28 14:50:00,250.19,250.43,250.19,250.38,6669.0,235.5874,235.8134,235.5874,235.7663,6669.0
2017-12-28 15:00:00,250.41,250.49,248.23,248.42,30638.0,235.7946,235.8699,233.7418,233.9207,30638.0
2017-12-28 15:10:00,248.56,249.23,248.34,248.94,15725.0,234.0526,234.6835,233.8454,234.4104,15725.0
2017-12-28 15:20:00,248.8,248.98,248.18,248.51,10700.0,234.2786,234.4481,233.6947,234.0055,10700.0
2017-12-28 15:30:00,248.62,249.06,248.46,249.0,16590.0,234.1091,234.5234,233.9584,234.4669,16590.0
2017-12-28 15:40:00,248.97,249.35,248.9,249.35,23293.0,234.4386,234.7965,234.3727,234.7965,23293.0
2017-12-28 15:50:00,249.35,249.38,249.02,249.02,30342.0,234.7965,234.8247,234.4857,234.4857,30342.0
2017-12-29 09:30:00,250.03,250.03,248.78,248.91,11633.0,235.4368,235.4368,234.2597,234.3821,11633.0
2017-12-29 09:40:00,248.93,249.7,248.64,249.7,5352.0,234.401,235.126,234.1279,235.126,5352.0
2017-12-29 09:50:00,249.69,249.69,249.04,249.23,3923.0,235.1166,235.1166,234.5045,234.6835,3923.0
2017-12-29 10:00:00,249.03,249.79,249.02,249.79,3171.0,234.4951,235.2108,234.4857,235.2108,3171.0
2017-12-29 10:10:00,249.96,250.4,249.9,250.2,3189.0,235.3709,235.7852,235.3144,235.5968,3189.0
2017-12-29 10:20:00,250.4,250.4,249.92,250.19,6742.0,235.7852,235.7852,235.3332,235.5874,6742.0
2017-12-29 10:30:00,250.19,250.19,249.25,249.42,9228.0,235.5874,235.5874,234.7023,234.8624,9228.0
2017-12-29 10:40:00,249.41,250.11,249.4,249.74,4484.0,234.853,235.5121,234.8435,235.1637,4484.0
2017-12-29 10:50:00,249.62,250.11,249.58,249.95,6300.0,235.0507,235.5121,235.013,235.3614,6300.0
2017-12-29 11:00:00,249.91,250.53,249.8,250.53,12736.0,235.3238,235.9076,235.2202,235.9076,12736.0
2017-12-29 11:10:00,250.53,250.72,250.38,250.46,10534.0,235.9076,236.0865,235.7663,235.8417,10534.0
2017-12-29 11:20:00,250.45,250.57,250.32,250.34,4289.0,235.8323,235.9452,235.7098,235.7287,4289.0
2017-12-29 11:30:00,250.39,250.72,250.38,250.66,6737.0,235.7758,236.0865,235.7663,236.03,6737.0
2017-12-29 11:40:00,250.68,250.93,250.49,250.52,17430.0,236.0488,236.2842,235.8699,235.8982,17430.0
2017-12-29 11:50:00,250.6,250.61,250.13,250.23,4394.0,235.9735,235.9829,235.5309,235.6251,4394.0
2017-12-29 12:00:00,250.24,250.36,250.14,250.26,5592.0,235.6345,235.7475,235.5403,235.6533,5592.0
2017-12-29 12:10:00,250.31,250.46,250.28,250.38,1500.0,235.7004,235.8417,235.6722,235.7663,1500.0
2017-12-29 12:20:00,250.19,250.24,249.46,249.46,3197.0,235.5874,235.6345,234.9,234.9,3197.0
2017-12-29 12:30:00,249.59,249.59,249.25,249.32,1963.0,235.0224,235.0224,234.7023,234.7682,1963.0
2017-12-29 12:40:00,249.35,249.35,249.05,249.14,5824.0,234.7965,234.7965,234.514,234.5987,5824.0
2017-12-29 12:50:00,249.21,249.47,249.21,249.47,1241.0,234.6646,234.9095,234.6646,234.9095,1241.0
2017-12-29 13:00:00,249.45,249.46,249.45,249.46,734.0,234.8906,234.9,234.8906,234.9,734.0
2017-12-29 13:10:00,249.54,249.65,249.42,249.58,2000.0,234.9754,235.0789,234.8624,235.013,2000.0
2017-12-29 13:20:00,249.57,249.63,249.52,249.57,1233.0,235.0036,235.0601,234.9565,235.0036,1233.0
2017-12-29 13:30:00,249.61,249.61,249.38,249.44,2351.0,235.0413,235.0413,234.8247,234.8812,2351.0
2017-12-29 13:40:00,249.39,249.48,249.2,249.27,7866.0,234.8341,234.9189,234.6552,234.7211,7866.0
2017-12-29 13:50:00,249.25,249.3,249.08,249.26,3144.0,234.7023,234.7494,234.5422,234.7117,3144.0
2017-12-29 14:00:00,249.26,249.37,248.98,248.98,5280.0,234.7117,234.8153,234.4481,234.4481,5280.0
2017-12-29 14:10:00,248.96,249.03,248.84,248.91,1512.0,234.4292,234.4951,234.3162,234.3821,1512.0
2017-12-29 14:20:00,249.07,249.56,249.02,249.18,10103.0,234.5328,234.9942,234.4857,234.6364,10103.0
2017-12-29 14:30:00,249.18,249.26,248.79,248.81,6363.0,234.6364,234.7117,234.2691,234.288,6363.0
2017-12-29 14:40:00,248.75,248.89,248.64,248.78,6548.0,234.2315,234.3633,234.1279,234.2597,6548.0
2017-12-29 14:50:00,248.81,248.91,248.71,248.74,5651.0,234.288,234.3821,234.1938,234.2221,5651.0
2017-12-29 15:00:00,248.74,248.77,248.5,248.72,15314.0,234.2221,234.2503,233.9961,234.2032,15314.0
2017-12-29 15:10:00,248.81,248.92,248.77,248.84,4512.0,234.288,234.3916,234.2503,234.3162,4512.0
2017-12-29 15:20:00,248.79,249.02,248.77,248.93,7259.0,234.2691,234.4857,234.2503,234.401,7259.0
2017-12-29 15:30:00,248.87,248.91,248.68,248.68,17913.0,234.3445,234.3821,234.1656,234.1656,17913.0
2017-12-29 15:40:00,248.68,249.09,248.66,248.97,16622.0,234.1656,234.5516,234.1467,234.4386,16622.0
2017-12-29 15:50:00,248.87,248.87,247.97,248.16,55344.0,234.3445,234.3445,233.497,233.6759,55344.0
2018-01-02 09:30:00,249.36,249.89,248.01,249.54,13261.0,234.8059,235.3049,233.5347,234.9754,13261.0
2018-01-02 09:40:00,249.35,249.92,248.59,249.08,13493.0,234.7965,235.3332,234.0808,234.5422,13493.0
2018-01-02 09:50:00,249.25,249.45,248.68,249.45,5352.0,234.7023,234.8906,234.1656,234.8906,5352.0
2018-01-02 10:00:00,249.32,250.16,249.09,250.15,12961.0,234.7682,235.5592,234.5516,235.5498,12961.0
2018-01-02 10:10:00,250.37,251.42,249.97,251.19,28122.0,235.7569,236.7456,235.3803,236.5291,28122.0
2018-01-02 10:20:00,251.27,251.36,250.3,250.87,21926.0,236.6044,236.6891,235.691,236.2277,21926.0
2018-01-02 10:30:00,250.88,251.69,250.88,251.47,13745.0,236.2372,236.9999,236.2372,236.7927,13745.0
2018-01-02 10:40:00,251.48,251.98,251.3,251.89,21226.0,236.8021,237.273,236.6326,237.1882,21226.0
2018-01-02 10:50:00,251.98,252.4,251.12,251.45,26126.0,237.273,237.6684,236.4631,236.7739,26126.0
2018-01-02 11:00:00,251.57,252.2,250.84,251.05,22274.0,236.8869,237.4801,236.1995,236.3972,22274.0
2018-01-02 11:10:00,250.89,251.33,250.65,250.82,12341.0,236.2466,236.6609,236.0206,236.1807,12341.0
2018-01-02 11:20:00,250.71,251.39,250.7,251.12,18188.0,236.0771,236.7174,236.0677,236.4631,18188.0
2018-01-02 11:30:00,251.11,251.42,251.0,251.42,16225.0,236.4537,236.7456,236.3502,236.7456,16225.0
2018-01-02 11:40:00,251.26,252.1,251.26,251.3,17646.0,236.595,237.3859,236.595,236.6326,17646.0
2018-01-02 11:50:00,251.33,251.49,251.12,251.37,5647.0,236.6609,236.8116,236.4631,236.6986,5647.0
2018-01-02 12:00:00,251.29,251.99,251.28,251.43,4729.0,236.6232,237.2824,236.6138,236.7551,4729.0
2018-01-02 12:10:00,251.58,252.32,251.43,251.43,11518.0,236.8963,237.5931,236.7551,236.7551,11518.0
2018-01-02 12:20:00,251.39,252.17,251.38,251.84,13423.0,236.7174,237.4519,236.708,237.1411,13423.0
2018-01-02 12:30:00,251.8,251.89,251.69,251.7,9031.0,237.1035,237.1882,236.9999,237.0093,9031.0
2018-01-02 12:40:00,251.69,251.85,251.46,251.74,8501.0,236.9999,237.1505,236.7833,237.047,8501.0
2018-01-02 12:50:00,251.73,251.9,251.6,251.63,4961.0,237.0375,237.1976,236.9151,236.9434,4961.0
2018-01-02 13:00:00,251.82,252.0,251.8,251.8,2975.0,237.1223,237.2918,237.1035,237.1035,2975.0
2018-01-02 13:10:00,251.83,252.07,251.8,252.07,11985.0,237.1317,237.3577,237.1035,237.3577,11985.0
2018-01-02 13:20:00,252.06,252.31,252.05,252.25,10854.0,237.3483,237.5837,237.3389,237.5272,10854.0
2018-01-02 13:30:00,252.25,252.63,252.22,252.32,16221.0,237.5272,237.885,237.4989,237.5931,16221.0
2018-01-02 13:40:00,252.4,252.69,252.24,252.25,10269.0,237.6684,237.9415,237.5178,237.5272,10269.0
2018-01-02 13:50:00,252.29,252.41,252.1,252.18,9021.0,237.5649,237.6779,237.3859,237.4613,9021.0
2018-01-02 14:00:00,252.19,252.86,252.06,252.2,19836.0,237.4707,238.1016,237.3483,237.4801,19836.0
2018-01-02 14:10:00,252.19,252.47,252.17,252.22,10719.0,237.4707,237.7344,237.4519,237.4989,10719.0
2018-01-02 14:20:00,252.18,252.22,252.01,252.17,12846.0,237.4613,237.4989,237.3012,237.4519,12846.0
2018-01-02 14:30:00,252.11,252.28,252.03,252.14,15784.0,237.3954,237.5554,237.32,237.4236,15784.0
2018-01-02 14:40:00,252.11,252.19,251.73,251.8,12785.0,237.3954,237.4707,237.0375,237.1035,12785.0
2018-01-02 14:50:00,251.84,252.43,251.84,252.08,11108.0,237.1411,237.6967,237.1411,237.3671,11108.0
2018-01-02 15:00:00,252.18,252.2,251.75,251.81,3660.0,237.4613,237.4801,237.0564,237.1129,3660.0
2018-01-02 15:10:00,251.85,251.9,251.22,251.33,9884.0,237.1505,237.1976,236.5573,236.6609,9884.0
2018-01-02 15:20:00,251.31,251.32,250.72,250.9,20315.0,236.6421,236.6515,236.0865,236.256,20315.0
2018-01-02 15:30:00,250.87,251.08,250.8,251.08,11291.0,236.2277,236.4255,236.1618,236.4255,11291.0
2018-01-02 15:40:00,251.13,251.78,251.11,251.7,18392.0,236.4726,237.0846,236.4537,237.0093,18392.0
2018-01-02 15:50:00,251.76,251.79,251.48,251.65,44123.0,237.0658,237.094,236.8021,236.9622,44123.0
2018-01-03 09:30:00,252.03,252.03,250.25,251.49,26593.0,237.32,237.32,235.6439,236.8116,26593.0
2018-01-03 09:40:00,251.44,252.58,251.26,252.05,33193.0,236.7645,237.8379,236.595,237.3389,33193.0
2018-01-03 09:50:00,251.99,252.25,251.22,252.1,10819.0,237.2824,237.5272,236.5573,237.3859,10819.0
2018-01-03 10:00:00,251.98,252.67,251.15,252.32,15928.0,237.273,237.9227,236.4914,237.5931,15928.0
2018-01-03 10:10:00,252.32,253.05,252.23,253.02,17978.0,237.5931,238.2805,237.5084,238.2523,17978.0
2018-01-03 10:20:00,253.08,254.94,252.74,254.3,82226.0,238.3088,240.0602,237.9886,239.4575,82226.0
2018-01-03 10:30:00,254.47,256.41,254.3,255.25,122534.0,239.6176,241.4444,239.4575,240.3521,122534.0
2018-01-03 10:40:00,255.15,256.6,255.05,255.95,56308.0,240.2579,241.6233,240.1638,241.0112,56308.0
2018-01-03 10:50:00,255.96,256.2,253.8,254.1,20369.0,241.0207,241.2466,238.9867,239.2692,20369.0
2018-01-03 11:00:00,253.87,253.98,252.99,253.37,22441.0,239.0526,239.1562,238.224,238.5818,22441.0
2018-01-03 11:10:00,253.26,253.48,252.67,252.9,7453.0,238.4782,238.6854,237.9227,238.1393,7453.0
2018-01-03 11:20:00,252.73,253.02,252.14,252.79,18281.0,237.9792,238.2523,237.4236,238.0357,18281.0
2018-01-03 11:30:00,252.75,253.32,252.7,252.96,30469.0,237.998,238.5347,237.9509,238.1958,30469.0
2018-01-03 11:40:00,253.09,253.37,252.71,253.09,18892.0,238.3182,238.5818,237.9603,238.3182,18892.0
2018-01-03 11:50:00,253.04,253.1,252.27,252.27,14170.0,238.2711,238.3276,237.546,237.546,14170.0
2018-01-03 12:00:00,252.26,252.4,251.68,251.86,20035.0,237.5366,237.6684,236.9905,237.16,20035.0
2018-01-03 12:10:00,251.98,252.08,251.35,251.35,6937.0,237.273,237.3671,236.6797,236.6797,6937.0
2018-01-03 12:20:00,251.44,251.52,251.28,251.47,10065.0,236.7645,236.8398,236.6138,236.7927,10065.0
2018-01-03 12:30:00,251.37,251.86,251.35,251.75,8690.0,236.6986,237.16,236.6797,237.0564,8690.0
2018-01-03 12:40:00,251.87,252.14,251.76,251.99,14029.0,237.1694,237.4236,237.0658,237.2824,14029.0
2018-01-03 12:50:00,251.98,252.11,251.81,251.86,18965.0,237.273,237.3954,237.1129,237.16,18965.0
2018-01-03 13:00:00,251.85,251.86,251.45,251.6,7553.0,237.1505,237.16,236.7739,236.9151,7553.0
2018-01-03 13:10:00,251.6,251.83,251.56,251.63,6698.0,236.9151,237.1317,236.8775,236.9434,6698.0
2018-01-03 13:20:00,251.64,251.73,251.43,251.43,12777.0,236.9528,237.0375,236.7551,236.7551,12777.0
2018-01-03 13:30:00,251.51,251.79,251.34,251.61,7325.0,236.8304,237.094,236.6703,236.9245,7325.0
2018-01-03 13:40:00,251.7,251.7,251.16,251.16,8626.0,237.0093,237.0093,236.5008,236.5008,8626.0
2018-01-03 13:50:00,251.16,251.25,250.74,250.74,5612.0,236.5008,236.5856,236.1053,236.1053,5612.0
2018-01-03 14:00:00,250.79,251.45,250.67,251.45,7719.0,236.1524,236.7739,236.0394,236.7739,7719.0
2018-01-03 14:10:00,251.43,252.19,251.43,252.07,34254.0,236.7551,237.4707,236.7551,237.3577,34254.0
2018-01-03 14:20:00,252.11,252.16,251.14,251.31,7784.0,237.3954,237.4424,236.482,236.6421,7784.0
2018-01-03 14:30:00,251.39,251.76,251.04,251.68,8656.0,236.7174,237.0658,236.3878,236.9905,8656.0
2018-01-03 14:40:00,251.57,251.64,251.15,251.16,8933.0,236.8869,236.9528,236.4914,236.5008,8933.0
2018-01-03 14:50:00,251.16,251.78,251.16,251.39,7323.0,236.5008,237.0846,236.5008,236.7174,7323.0
2018-01-03 15:00:00,251.49,251.73,251.25,251.73,24435.0,236.8116,237.0375,236.5856,237.0375,24435.0
2018-01-03 15:10:00,251.61,251.7,251.56,251.56,12295.0,236.9245,237.0093,236.8775,236.8775,12295.0
2018-01-03 15:20:00,251.57,251.81,251.55,251.75,24418.0,236.8869,237.1129,236.868,237.0564,24418.0
2018-01-03 15:30:00,251.7,252.1,251.66,252.0,27189.0,237.0093,237.3859,236.9716,237.2918,27189.0
2018-01-03 15:40:00,252.0,252.04,251.72,251.84,29459.0,237.2918,237.3295,237.0281,237.1411,29459.0
2018-01-03 15:50:00,251.9,251.94,251.09,251.17,83073.0,237.1976,237.2353,236.4349,236.5102,83073.0
2018-01-04 09:30:00,252.86,256.34,252.86,255.56,41061.0,238.1016,241.3785,238.1016,240.644,41061.0
2018-01-04 09:40:00,256.06,257.0,255.32,256.54,27395.0,241.1148,242.0,240.418,241.5668,27395.0
2018-01-04 09:50:00,256.5,257.31,256.26,257.2,31571.0,241.5291,242.2919,241.3031,242.1883,31571.0
2018-01-04 10:00:00,257.32,259.86,257.16,259.37,107340.0,242.3013,244.693,242.1506,244.2316,107340.0
2018-01-04 10:10:00,259.33,259.97,259.1,259.43,24166.0,244.194,244.7966,243.9774,244.2881,24166.0
2018-01-04 10:20:00,259.41,259.72,258.72,258.78,21645.0,244.2693,244.5612,243.6196,243.6761,21645.0
2018-01-04 10:30:00,258.76,258.88,258.16,258.35,12004.0,243.6572,243.7702,243.0923,243.2712,12004.0
2018-01-04 10:40:00,258.35,258.49,257.1,257.28,39065.0,243.2712,243.403,242.0941,242.2636,39065.0
2018-01-04 10:50:00,257.24,258.47,257.17,258.35,42083.0,242.2259,243.3842,242.16,243.2712,42083.0
2018-01-04 11:00:00,258.46,258.9,257.93,257.93,24798.0,243.3747,243.7891,242.8757,242.8757,24798.0
2018-01-04 11:10:00,258.32,258.51,257.88,258.04,13912.0,243.2429,243.4218,242.8286,242.9793,13912.0
2018-01-04 11:20:00,258.07,258.35,257.53,257.63,18719.0,243.0075,243.2712,242.499,242.5932,18719.0
2018-01-04 11:30:00,257.56,257.84,257.1,257.2,5284.0,242.5273,242.7909,242.0941,242.1883,5284.0
2018-01-04 11:40:00,257.2,257.76,257.09,257.54,11789.0,242.1883,242.7156,242.0847,242.5084,11789.0
2018-01-04 11:50:00,257.64,257.83,257.17,257.41,12948.0,242.6026,242.7815,242.16,242.386,12948.0
2018-01-04 12:00:00,257.18,257.92,257.18,257.92,14791.0,242.1694,242.8663,242.1694,242.8663,14791.0
2018-01-04 12:10:00,257.88,257.92,257.34,257.46,5300.0,242.8286,242.8663,242.3201,242.4331,5300.0
2018-01-04 12:20:00,257.45,257.7,257.06,257.5,9008.0,242.4237,242.6591,242.0565,242.4708,9008.0
2018-01-04 12:30:00,257.73,257.73,257.33,257.33,7214.0,242.6873,242.6873,242.3107,242.3107,7214.0
2018-01-04 12:40:00,257.33,257.58,257.1,257.13,12064.0,242.3107,242.5461,242.0941,242.1224,12064.0
2018-01-04 12:50:00,257.24,257.7,257.13,257.3,10090.0,242.2259,242.6591,242.1224,242.2824,10090.0
2018-01-04 13:00:00,257.21,257.64,257.21,257.53,10012.0,242.1977,242.6026,242.1977,242.499,10012.0
2018-01-04 13:10:00,257.67,258.0,257.59,257.95,11725.0,242.6309,242.9416,242.5555,242.8945,11725.0
2018-01-04 13:20:00,257.87,258.34,257.77,258.27,15627.0,242.8192,243.2617,242.725,243.1958,15627.0
2018-01-04 13:30:00,258.25,258.36,257.86,258.36,15992.0,243.177,243.2806,242.8098,243.2806,15992.0
2018-01-04 13:40:00,258.44,258.79,258.42,258.54,11095.0,243.3559,243.6855,243.3371,243.4501,11095.0
2018-01-04 13:50:00,258.54,258.72,258.4,258.62,15387.0,243.4501,243.6196,243.3182,243.5254,15387.0
2018-01-04 14:00:00,258.58,259.2,258.48,259.04,29766.0,243.4877,244.0716,243.3936,243.9209,29766.0
2018-01-04 14:10:00,259.2,259.42,258.95,259.05,19890.0,244.0716,244.2787,243.8361,243.9303,19890.0
2018-01-04 14:20:00,259.13,259.58,258.96,258.97,13213.0,244.0056,244.4294,243.8456,243.855,13213.0
2018-01-04 14:30:00,258.93,259.06,258.62,258.93,12914.0,243.8173,243.9397,243.5254,243.8173,12914.0
2018-01-04 14:40:00,258.79,259.46,258.58,259.46,15724.0,243.6855,244.3164,243.4877,244.3164,15724.0
2018-01-04 14:50:00,259.4,259.4,258.64,258.64,15964.0,244.2599,244.2599,243.5442,243.5442,15964.0
2018-01-04 15:00:00,258.73,259.02,258.49,258.49,16922.0,243.629,243.9021,243.403,243.403,16922.0
2018-01-04 15:10:00,258.48,258.57,257.78,258.14,30342.0,243.3936,243.4783,242.7344,243.0734,30342.0
2018-01-04 15:20:00,258.08,258.26,258.06,258.12,13237.0,243.0169,243.1864,242.9981,243.0546,13237.0
2018-01-04 15:30:00,258.13,258.41,258.12,258.31,28296.0,243.064,243.3277,243.0546,243.2335,28296.0
2018-01-04 15:40:00,258.3,258.63,258.28,258.59,40351.0,243.2241,243.5348,243.2052,243.4972,40351.0
2018-01-04 15:50:00,258.55,258.57,258.1,258.54,111602.0,243.4595,243.4783,243.0358,243.4501,111602.0
2018-01-05 09:30:00,258.42,259.62,258.39,258.95,33053.0,243.3371,244.467,243.3088,243.8361,33053.0
2018-01-05 09:40:00,258.96,261.94,258.77,261.44,27201.0,243.8456,246.6516,243.6666,246.1808,27201.0
2018-01-05 09:50:00,261.5,262.93,261.47,262.12,30005.0,246.2373,247.5838,246.2091,246.8211,30005.0
2018-01-05 10:00:00,262.14,264.0,261.62,262.9,76016.0,246.84,248.5914,246.3503,247.5556,76016.0
2018-01-05 10:10:00,262.99,263.48,262.64,262.97,38755.0,247.6403,248.1017,247.3108,247.6215,38755.0
2018-01-05 10:20:00,263.0,263.0,261.37,261.8,23540.0,247.6498,247.6498,246.1149,246.5198,23540.0
2018-01-05 10:30:00,261.75,263.06,261.55,263.0,20664.0,246.4727,247.7063,246.2844,247.6498,20664.0
2018-01-05 10:40:00,263.05,263.09,262.43,262.57,10657.0,247.6968,247.7345,247.113,247.2449,10657.0
2018-01-05 10:50:00,262.53,262.8,262.25,262.28,18815.0,247.2072,247.4614,246.9435,246.9718,18815.0
2018-01-05 11:00:00,262.3,262.59,262.25,262.46,21191.0,246.9906,247.2637,246.9435,247.1413,21191.0
2018-01-05 11:10:00,262.46,263.18,262.46,262.89,14552.0,247.1413,247.8193,247.1413,247.5462,14552.0
2018-01-05 11:20:00,262.88,263.0,262.55,262.98,15518.0,247.5368,247.6498,247.226,247.6309,15518.0
2018-01-05 11:30:00,262.94,263.3,262.54,262.59,16603.0,247.5933,247.9323,247.2166,247.2637,16603.0
2018-01-05 11:40:00,262.57,263.26,262.15,262.78,8905.0,247.2449,247.8946,246.8494,247.4426,8905.0
2018-01-05 11:50:00,262.56,262.8,262.25,262.3,10795.0,247.2354,247.4614,246.9435,246.9906,10795.0
2018-01-05 12:00:00,262.19,262.94,262.17,262.52,14890.0,246.887,247.5933,246.8682,247.1978,14890.0
2018-01-05 12:10:00,262.43,262.71,262.43,262.5,13999.0,247.113,247.3767,247.113,247.1789,13999.0
2018-01-05 12:20:00,262.48,262.86,262.43,262.81,16512.0,247.1601,247.5179,247.113,247.4708,16512.0
2018-01-05 12:30:00,262.72,262.81,262.01,262.19,11726.0,247.3861,247.4708,246.7175,246.887,11726.0
2018-01-05 12:40:00,262.15,262.43,262.12,262.41,12351.0,246.8494,247.113,246.8211,247.0942,12351.0
2018-01-05 12:50:00,262.37,262.64,262.25,262.49,50160.0,247.0565,247.3108,246.9435,247.1695,50160.0
2018-01-05 13:00:00,262.49,262.7,262.44,262.51,3434.0,247.1695,247.3673,247.1224,247.1884,3434.0
2018-01-05 13:10:00,262.5,262.6,262.2,262.2,12692.0,247.1789,247.2731,246.8965,246.8965,12692.0
2018-01-05 13:20:00,262.13,262.34,261.56,262.34,13825.0,246.8305,247.0283,246.2938,247.0283,13825.0
2018-01-05 13:30:00,262.16,262.2,261.95,262.03,5898.0,246.8588,246.8965,246.661,246.7364,5898.0
2018-01-05 13:40:00,262.13,262.14,261.98,262.14,6186.0,246.8305,246.84,246.6893,246.84,6186.0
2018-01-05 13:50:00,262.13,262.13,261.93,261.99,5005.0,246.8305,246.8305,246.6422,246.6987,5005.0
2018-01-05 14:00:00,262.03,262.1,261.93,261.97,7004.0,246.7364,246.8023,246.6422,246.6799,7004.0
2018-01-05 14:10:00,261.97,262.13,261.9,262.03,6293.0,246.6799,246.8305,246.614,246.7364,6293.0
2018-01-05 14:20:00,262.0,262.29,261.94,262.26,9545.0,246.7081,246.9812,246.6516,246.953,9545.0
2018-01-05 14:30:00,262.2,262.56,262.19,262.5,9052.0,246.8965,247.2354,246.887,247.1789,9052.0
2018-01-05 14:40:00,262.44,262.44,262.14,262.33,6100.0,247.1224,247.1224,246.84,247.0189,6100.0
2018-01-05 14:50:00,262.34,262.88,262.29,262.84,11598.0,247.0283,247.5368,246.9812,247.4991,11598.0
2018-01-05 15:00:00,262.79,263.46,262.77,263.35,25604.0,247.452,248.0829,247.4332,247.9793,25604.0
2018-01-05 15:10:00,263.35,263.44,263.27,263.35,12377.0,247.9793,248.0641,247.904,247.9793,12377.0
2018-01-05 15:20:00,263.3,263.69,263.25,263.61,34353.0,247.9323,248.2995,247.8852,248.2242,34353.0
2018-01-05 15:30:00,263.62,264.0,263.61,263.84,38858.0,248.2336,248.5914,248.2242,248.4407,38858.0
2018-01-05 15:40:00,263.84,264.36,263.82,264.28,48356.0,248.4407,248.9304,248.4219,248.8551,48356.0
2018-01-05 15:50:00,264.27,264.9,263.98,264.44,135041.0,248.8456,249.4389,248.5726,249.0057,135041.0
2018-01-08 09:30:00,263.88,263.88,259.14,259.14,41337.0,248.4784,248.4784,244.0151,244.0151,41337.0
2018-01-08 09:40:00,259.32,260.59,259.06,260.0,22610.0,244.1845,245.3804,243.9397,244.8249,22610.0
2018-01-08 09:50:00,260.41,260.48,258.64,259.23,36562.0,245.2109,245.2768,243.5442,244.0998,36562.0
2018-01-08 10:00:00,259.07,259.21,257.37,257.37,35994.0,243.9491,244.081,242.3484,242.3484,35994.0
2018-01-08 10:10:00,257.34,257.91,257.09,257.91,15081.0,242.3201,242.8568,242.0847,242.8568,15081.0
2018-01-08 10:20:00,257.64,257.72,257.05,257.33,37758.0,242.6026,242.6779,242.047,242.3107,37758.0
2018-01-08 10:30:00,257.57,258.12,257.32,258.05,21911.0,242.5367,243.0546,242.3013,242.9887,21911.0
2018-01-08 10:40:00,258.2,259.0,258.13,258.37,34811.0,243.1299,243.8832,243.064,243.29,34811.0
2018-01-08 10:50:00,258.37,258.76,258.0,258.42,14707.0,243.29,243.6572,242.9416,243.3371,14707.0
2018-01-08 11:00:00,258.26,258.92,258.14,258.91,8144.0,243.1864,243.8079,243.0734,243.7985,8144.0
2018-01-08 11:10:00,258.91,259.03,258.32,258.76,20576.0,243.7985,243.9115,243.2429,243.6572,20576.0
2018-01-08 11:20:00,258.73,259.87,258.73,259.33,21710.0,243.629,244.7024,243.629,244.194,21710.0
2018-01-08 11:30:00,259.41,259.76,258.34,258.37,16183.0,244.2693,244.5989,243.2617,243.29,16183.0
2018-01-08 11:40:00,258.36,259.06,258.36,259.04,10246.0,243.2806,243.9397,243.2806,243.9209,10246.0
2018-01-08 11:50:00,259.02,260.12,259.02,259.95,28618.0,243.9021,244.9379,243.9021,244.7778,28618.0
2018-01-08 12:00:00,259.83,260.35,259.42,259.55,10051.0,244.6648,245.1544,244.2787,244.4011,10051.0
2018-01-08 12:10:00,259.54,259.65,258.73,259.05,11891.0,244.3917,244.4953,243.629,243.9303,11891.0
2018-01-08 12:20:00,258.97,259.56,258.75,259.06,10412.0,243.855,244.4105,243.6478,243.9397,10412.0
2018-01-08 12:30:00,259.13,259.3,258.9,259.17,23270.0,244.0056,244.1657,243.7891,244.0433,23270.0
2018-01-08 12:40:00,259.54,259.54,258.99,259.08,5543.0,244.3917,244.3917,243.8738,243.9586,5543.0
2018-01-08 12:50:00,259.05,259.6,258.99,259.6,10153.0,243.9303,244.4482,243.8738,244.4482,10153.0
2018-01-08 13:00:00,259.6,259.76,259.31,259.59,9285.0,244.4482,244.5989,244.1751,244.4388,9285.0
2018-01-08 13:10:00,259.73,259.73,259.47,259.49,8927.0,244.5706,244.5706,244.3258,244.3446,8927.0
2018-01-08 13:20:00,259.47,259.87,258.98,258.99,13746.0,244.3258,244.7024,243.8644,243.8738,13746.0
2018-01-08 13:30:00,259.01,259.33,258.09,258.26,22504.0,243.8926,244.194,243.0263,243.1864,22504.0
2018-01-08 13:40:00,258.26,258.97,258.21,258.68,14267.0,243.1864,243.855,243.1393,243.5819,14267.0
2018-01-08 13:50:00,258.8,259.03,258.53,258.9,9719.0,243.6949,243.9115,243.4407,243.7891,9719.0
2018-01-08 14:00:00,258.87,258.96,258.69,258.86,5800.0,243.7608,243.8456,243.5913,243.7514,5800.0
2018-01-08 14:10:00,258.86,258.89,258.41,258.52,13929.0,243.7514,243.7796,243.3277,243.4312,13929.0
2018-01-08 14:20:00,258.41,258.62,258.09,258.12,10718.0,243.3277,243.5254,243.0263,243.0546,10718.0
2018-01-08 14:30:00,258.2,258.94,258.08,258.92,6070.0,243.1299,243.8267,243.0169,243.8079,6070.0
2018-01-08 14:40:00,258.93,259.34,258.62,259.11,11590.0,243.8173,244.2034,243.5254,243.9868,11590.0
2018-01-08 14:50:00,259.15,259.21,258.62,259.0,11716.0,244.0245,244.081,243.5254,243.8832,11716.0
2018-01-08 15:00:00,258.81,258.83,258.51,258.56,8074.0,243.7043,243.7231,243.4218,243.4689,8074.0
2018-01-08 15:10:00,258.48,258.48,258.17,258.42,11813.0,243.3936,243.3936,243.1017,243.3371,11813.0
2018-01-08 15:20:00,258.4,258.62,258.24,258.39,18517.0,243.3182,243.5254,243.1676,243.3088,18517.0
2018-01-08 15:30:00,258.37,259.02,258.14,258.2,19977.0,243.29,243.9021,243.0734,243.1299,19977.0
2018-01-08 15:40:00,258.26,258.48,258.15,258.33,27294.0,243.1864,243.3936,243.0828,243.2523,27294.0
2018-01-08 15:50:00,258.34,258.57,258.08,258.44,78727.0,243.2617,243.4783,243.0169,243.3559,78727.0
2018-01-09 09:30:00,257.86,260.4,257.55,260.12,21756.0,242.8098,245.2015,242.5179,244.9379,21756.0
2018-01-09 09:40:00,259.67,260.04,259.25,259.3,16446.0,244.5141,244.8625,244.1186,244.1657,16446.0
2018-01-09 09:50:00,259.29,260.6,259.24,260.32,16970.0,244.1563,245.3898,244.1092,245.1262,16970.0
2018-01-09 10:00:00,260.33,261.31,259.76,259.94,43016.0,245.1356,246.0584,244.5989,244.7684,43016.0
2018-01-09 10:10:00,260.02,260.67,259.59,259.6,7379.0,244.8437,245.4558,244.4388,244.4482,7379.0
2018-01-09 10:20:00,258.81,260.33,258.8,260.24,8706.0,243.7043,245.1356,243.6949,245.0508,8706.0
2018-01-09 10:30:00,260.26,260.47,259.74,259.74,9760.0,245.0697,245.2674,244.58,244.58,9760.0
2018-01-09 10:40:00,259.65,259.7,259.17,259.3,5803.0,244.4953,244.5424,244.0433,244.1657,5803.0
2018-01-09 10:50:00,259.24,259.79,259.16,259.28,5674.0,244.1092,244.6271,244.0339,244.1469,5674.0
2018-01-09 11:00:00,259.17,260.01,259.17,259.78,4912.0,244.0433,244.8343,244.0433,244.6177,4912.0
2018-01-09 11:10:00,259.94,260.15,259.26,260.06,14302.0,244.7684,244.9661,244.128,244.8814,14302.0
2018-01-09 11:20:00,260.16,260.91,260.16,260.5,11907.0,244.9755,245.6817,244.9755,245.2957,11907.0
2018-01-09 11:30:00,260.39,260.78,260.1,260.15,12185.0,245.1921,245.5593,244.919,244.9661,12185.0
2018-01-09 11:40:00,260.22,260.32,259.8,260.04,8201.0,245.032,245.1262,244.6365,244.8625,8201.0
2018-01-09 11:50:00,259.99,260.23,259.59,259.8,20007.0,244.8154,245.0414,244.4388,244.6365,20007.0
2018-01-09 12:00:00,259.97,260.1,259.66,259.66,6478.0,244.7966,244.919,244.5047,244.5047,6478.0
2018-01-09 12:10:00,259.77,259.91,259.36,259.37,7454.0,244.6083,244.7401,244.2222,244.2316,7454.0
2018-01-09 12:20:00,259.44,259.63,259.26,259.39,16339.0,244.2975,244.4765,244.128,244.2505,16339.0
2018-01-09 12:30:00,259.47,259.58,259.32,259.49,3131.0,244.3258,244.4294,244.1845,244.3446,3131.0
2018-01-09 12:40:00,259.42,259.97,259.42,259.97,4436.0,244.2787,244.7966,244.2787,244.7966,4436.0
2018-01-09 12:50:00,260.02,260.38,259.93,260.36,6250.0,244.8437,245.1827,244.7589,245.1638,6250.0
2018-01-09 13:00:00,260.31,260.82,260.31,260.57,17510.0,245.1168,245.597,245.1168,245.3616,17510.0
2018-01-09 13:10:00,260.53,261.12,260.53,261.12,15921.0,245.3239,245.8795,245.3239,245.8795,15921.0
2018-01-09 13:20:00,261.02,262.52,260.97,261.83,23854.0,245.7853,247.1978,245.7382,246.548,23854.0
2018-01-09 13:30:00,261.58,261.71,261.1,261.18,14564.0,246.3126,246.4351,245.8607,245.936,14564.0
2018-01-09 13:40:00,261.19,261.46,261.14,261.25,4809.0,245.9454,246.1996,245.8983,246.0019,4809.0
2018-01-09 13:50:00,261.18,261.72,261.17,261.44,8241.0,245.936,246.4445,245.9266,246.1808,8241.0
2018-01-09 14:00:00,261.47,262.21,261.42,262.21,17828.0,246.2091,246.9059,246.162,246.9059,17828.0
2018-01-09 14:10:00,262.2,262.41,261.94,262.16,14400.0,246.8965,247.0942,246.6516,246.8588,14400.0
2018-01-09 14:20:00,262.19,262.19,261.77,261.93,22290.0,246.887,246.887,246.4916,246.6422,22290.0
2018-01-09 14:30:00,261.92,262.16,261.81,262.0,41790.0,246.6328,246.8588,246.5292,246.7081,41790.0
2018-01-09 14:40:00,262.08,262.3,261.98,262.3,22930.0,246.7835,246.9906,246.6893,246.9906,22930.0
2018-01-09 14:50:00,262.38,262.5,261.99,262.15,20961.0,247.0659,247.1789,246.6987,246.8494,20961.0
2018-01-09 15:00:00,262.17,262.48,262.17,262.48,8529.0,246.8682,247.1601,246.8682,247.1601,8529.0
2018-01-09 15:10:00,262.32,262.63,262.16,262.63,8851.0,247.0094,247.3014,246.8588,247.3014,8851.0
2018-01-09 15:20:00,262.55,262.99,262.55,262.93,45195.0,247.226,247.6403,247.226,247.5838,45195.0
2018-01-09 15:30:00,262.98,263.85,262.58,263.77,40920.0,247.6309,248.4501,247.2543,248.3748,40920.0
2018-01-09 15:40:00,263.73,264.08,263.57,263.87,75561.0,248.3372,248.6667,248.1865,248.469,75561.0
2018-01-09 15:50:00,263.9,263.93,263.04,263.3,118511.0,248.4972,248.5255,247.6874,247.9323,118511.0
2018-01-10 09:30:00,262.27,262.27,261.01,261.71,15289.0,246.9624,246.9624,245.7759,246.4351,15289.0
2018-01-10 09:40:00,261.81,262.77,261.55,262.64,10396.0,246.5292,247.4332,246.2844,247.3108,10396.0
2018-01-10 09:50:00,262.73,263.53,262.61,263.13,47699.0,247.3955,248.1488,247.2825,247.7722,47699.0
2018-01-10 10:00:00,262.81,262.95,261.64,262.1,9774.0,247.4708,247.6027,246.3691,246.8023,9774.0
2018-01-10 10:10:00,261.76,262.32,261.52,261.82,22659.0,246.4821,247.0094,246.2561,246.5386,22659.0
2018-01-10 10:20:00,261.79,262.25,261.53,262.22,24362.0,246.5104,246.9435,246.2656,246.9153,24362.0
2018-01-10 10:30:00,262.17,263.84,262.17,263.53,29837.0,246.8682,248.4407,246.8682,248.1488,29837.0
2018-01-10 10:40:00,263.72,263.76,262.76,262.78,15636.0,248.3277,248.3654,247.4238,247.4426,15636.0
2018-01-10 10:50:00,262.74,263.44,262.6,263.35,16117.0,247.4049,248.0641,247.2731,247.9793,16117.0
2018-01-10 11:00:00,263.34,263.56,263.19,263.34,23607.0,247.9699,248.1771,247.8287,247.9699,23607.0
2018-01-10 11:10:00,263.4,263.54,262.59,263.29,13900.0,248.0264,248.1582,247.2637,247.9228,13900.0
2018-01-10 11:20:00,263.08,263.32,263.04,263.04,12118.0,247.7251,247.9511,247.6874,247.6874,12118.0
2018-01-10 11:30:00,263.05,263.37,263.05,263.3,6092.0,247.6968,247.9982,247.6968,247.9323,6092.0
2018-01-10 11:40:00,263.29,263.33,262.67,263.0,9682.0,247.9228,247.9605,247.339,247.6498,9682.0
2018-01-10 11:50:00,262.86,262.96,262.14,262.33,3967.0,247.5179,247.6121,246.84,247.0189,3967.0
2018-01-10 12:00:00,261.96,262.1,261.96,262.05,3753.0,246.6705,246.8023,246.6705,246.7552,3753.0
2018-01-10 12:10:00,262.05,262.79,262.04,262.75,15359.0,246.7552,247.452,246.7458,247.4144,15359.0
2018-01-10 12:20:00,262.69,262.73,261.94,262.27,9297.0,247.3579,247.3955,246.6516,246.9624,9297.0
2018-01-10 12:30:00,262.33,262.67,262.2,262.43,9365.0,247.0189,247.339,246.8965,247.113,9365.0
2018-01-10 12:40:00,262.5,262.83,262.43,262.74,5235.0,247.1789,247.4897,247.113,247.4049,5235.0
2018-01-10 12:50:00,262.79,263.12,262.6,262.6,23109.0,247.452,247.7628,247.2731,247.2731,23109.0
2018-01-10 13:00:00,262.64,262.78,262.5,262.64,13972.0,247.3108,247.4426,247.1789,247.3108,13972.0
2018-01-10 13:10:00,262.58,262.95,262.58,262.82,19925.0,247.2543,247.6027,247.2543,247.4803,19925.0
2018-01-10 13:20:00,262.75,262.89,262.58,262.59,16600.0,247.4144,247.5462,247.2543,247.2637,16600.0
2018-01-10 13:30:00,262.47,262.47,261.95,262.13,5664.0,247.1507,247.1507,246.661,246.8305,5664.0
2018-01-10 13:40:00,262.15,262.35,262.02,262.2,5606.0,246.8494,247.0377,246.727,246.8965,5606.0
2018-01-10 13:50:00,262.21,262.39,261.97,262.14,19203.0,246.9059,247.0754,246.6799,246.84,19203.0
2018-01-10 14:00:00,262.0,262.06,261.61,261.64,16327.0,246.7081,246.7646,246.3409,246.3691,16327.0
2018-01-10 14:10:00,261.55,261.92,261.16,261.84,7755.0,246.2844,246.6328,245.9172,246.5575,7755.0
2018-01-10 14:20:00,261.79,261.85,261.23,261.38,10701.0,246.5104,246.5669,245.9831,246.1243,10701.0
2018-01-10 14:30:00,261.35,262.0,261.27,262.0,12439.0,246.0961,246.7081,246.0207,246.7081,12439.0
2018-01-10 14:40:00,261.91,262.69,261.84,262.57,23201.0,246.6234,247.3579,246.5575,247.2449,23201.0
2018-01-10 14:50:00,262.64,262.91,262.48,262.65,16992.0,247.3108,247.565,247.1601,247.3202,16992.0
2018-01-10 15:00:00,262.63,262.83,262.15,262.15,16519.0,247.3014,247.4897,246.8494,246.8494,16519.0
2018-01-10 15:10:00,262.27,262.34,261.95,262.31,14949.0,246.9624,247.0283,246.661,247.0,14949.0
2018-01-10 15:20:00,262.31,262.96,262.29,262.93,18487.0,247.0,247.6121,246.9812,247.5838,18487.0
2018-01-10 15:30:00,262.91,263.17,262.85,262.93,31260.0,247.565,247.8098,247.5085,247.5838,31260.0
2018-01-10 15:40:00,262.9,263.34,262.68,263.04,27087.0,247.5556,247.9699,247.3484,247.6874,27087.0
2018-01-10 15:50:00,263.05,263.27,262.94,263.1,48841.0,247.6968,247.904,247.5933,247.7439,48841.0
2018-01-11 09:30:00,263.88,264.94,262.56,264.47,23805.0,248.4784,249.4765,247.2354,249.034,23805.0
2018-01-11 09:40:00,264.66,266.0,264.57,265.64,18216.0,249.2129,250.4747,249.1281,250.1357,18216.0
2018-01-11 09:50:00,265.7,266.34,265.04,265.55,24468.0,250.1922,250.7948,249.5707,250.0509,24468.0
2018-01-11 10:00:00,265.52,266.56,265.38,266.34,23903.0,250.0227,251.002,249.8908,250.7948,23903.0
2018-01-11 10:10:00,266.29,266.65,265.85,266.0,21883.0,250.7477,251.0867,250.3334,250.4747,21883.0
2018-01-11 10:20:00,266.01,266.33,265.29,265.69,10919.0,250.4841,250.7854,249.8061,250.1828,10919.0
2018-01-11 10:30:00,265.58,265.95,265.47,265.85,8132.0,250.0792,250.4276,249.9756,250.3334,8132.0
2018-01-11 10:40:00,265.86,266.09,265.7,265.79,20753.0,250.3428,250.5594,250.1922,250.2769,20753.0
2018-01-11 10:50:00,265.79,266.27,265.78,265.98,11334.0,250.2769,250.7289,250.2675,250.4558,11334.0
2018-01-11 11:00:00,266.0,266.33,265.46,265.63,14038.0,250.4747,250.7854,249.9662,250.1263,14038.0
2018-01-11 11:10:00,265.59,265.65,264.22,264.37,10449.0,250.0886,250.1451,248.7986,248.9398,10449.0
2018-01-11 11:20:00,264.41,264.66,264.16,264.24,7188.0,248.9775,249.2129,248.7421,248.8174,7188.0
2018-01-11 11:30:00,264.23,264.5,263.95,264.49,18239.0,248.808,249.0622,248.5443,249.0528,18239.0
2018-01-11 11:40:00,264.35,264.46,264.11,264.27,7739.0,248.921,249.0245,248.695,248.8456,7739.0
2018-01-11 11:50:00,264.27,264.81,264.2,264.61,12501.0,248.8456,249.3541,248.7797,249.1658,12501.0
2018-01-11 12:00:00,264.53,264.57,264.23,264.23,3346.0,249.0905,249.1281,248.808,248.808,3346.0
2018-01-11 12:10:00,264.39,264.61,264.32,264.5,3534.0,248.9586,249.1658,248.8927,249.0622,3534.0
2018-01-11 12:20:00,264.5,265.05,264.5,265.05,7131.0,249.0622,249.5801,249.0622,249.5801,7131.0
2018-01-11 12:30:00,265.14,265.68,265.14,265.41,7151.0,249.6649,250.1733,249.6649,249.9191,7151.0
2018-01-11 12:40:00,265.42,265.73,265.41,265.59,9962.0,249.9285,250.2204,249.9191,250.0886,9962.0
2018-01-11 12:50:00,265.65,266.03,265.52,265.54,16142.0,250.1451,250.5029,250.0227,250.0415,16142.0
2018-01-11 13:00:00,265.57,265.74,265.23,265.38,2064.0,250.0698,250.2298,249.7496,249.8908,2064.0
2018-01-11 13:10:00,265.45,265.56,265.35,265.39,3450.0,249.9568,250.0603,249.8626,249.9003,3450.0
2018-01-11 13:20:00,265.4,265.52,265.22,265.42,3413.0,249.9097,250.0227,249.7402,249.9285,3413.0
2018-01-11 13:30:00,265.4,266.26,265.4,266.19,17999.0,249.9097,250.7195,249.9097,250.6536,17999.0
2018-01-11 13:40:00,266.19,266.33,266.08,266.14,13898.0,250.6536,250.7854,250.55,250.6065,13898.0
2018-01-11 13:50:00,266.12,266.46,266.07,266.07,5881.0,250.5877,250.9078,250.5406,250.5406,5881.0
2018-01-11 14:00:00,266.07,266.22,266.07,266.13,8918.0,250.5406,250.6818,250.5406,250.5971,8918.0
2018-01-11 14:10:00,266.13,266.33,266.12,266.33,6661.0,250.5971,250.7854,250.5877,250.7854,6661.0
2018-01-11 14:20:00,266.23,266.44,266.21,266.43,7035.0,250.6912,250.889,250.6724,250.8796,7035.0
2018-01-11 14:30:00,266.43,266.43,266.03,266.03,10917.0,250.8796,250.8796,250.5029,250.5029,10917.0
2018-01-11 14:40:00,266.07,266.15,265.99,265.99,15292.0,250.5406,250.6159,250.4652,250.4652,15292.0
2018-01-11 14:50:00,265.99,266.18,265.89,266.1,12166.0,250.4652,250.6442,250.3711,250.5688,12166.0
2018-01-11 15:00:00,266.11,266.74,266.1,266.74,13375.0,250.5782,251.1715,250.5688,251.1715,13375.0
2018-01-11 15:10:00,266.63,266.95,266.62,266.79,16450.0,251.0679,251.3692,251.0585,251.2186,16450.0
2018-01-11 15:20:00,266.85,267.12,266.27,266.27,15804.0,251.2751,251.5293,250.7289,250.7289,15804.0
2018-01-11 15:30:00,266.23,266.23,265.85,265.9,29440.0,250.6912,250.6912,250.3334,250.3805,29440.0
2018-01-11 15:40:00,265.86,265.87,265.46,265.72,24068.0,250.3428,250.3522,249.9662,250.211,24068.0
2018-01-11 15:50:00,265.78,265.95,264.99,265.2,99822.0,250.2675,250.4276,249.5236,249.7214,99822.0
2018-01-12 09:30:00,268.93,271.99,268.77,269.85,60933.0,253.2337,256.1151,253.083,254.1,60933.0
2018-01-12 09:40:00,269.75,270.57,268.48,269.76,49290.0,254.0058,254.7779,252.8099,254.0152,49290.0
2018-01-12 09:50:00,269.54,269.68,268.07,268.95,26675.0,253.808,253.9399,252.4238,253.2525,26675.0
2018-01-12 10:00:00,268.88,269.33,267.3,268.17,52868.0,253.1866,253.6103,251.6988,252.518,52868.0
2018-01-12 10:10:00,268.26,268.84,267.03,267.3,32887.0,252.6028,253.1489,251.4445,251.6988,32887.0
2018-01-12 10:20:00,267.3,267.47,266.22,266.86,25668.0,251.6988,251.8589,250.6818,251.2845,25668.0
2018-01-12 10:30:00,267.03,267.03,265.85,266.47,42688.0,251.4445,251.4445,250.3334,250.9172,42688.0
2018-01-12 10:40:00,266.23,267.04,266.21,266.76,37881.0,250.6912,251.454,250.6724,251.1903,37881.0
2018-01-12 10:50:00,266.77,266.92,266.29,266.47,20273.0,251.1997,251.341,250.7477,250.9172,20273.0
2018-01-12 11:00:00,266.48,266.68,265.85,265.85,13876.0,250.9266,251.115,250.3334,250.3334,13876.0
2018-01-12 11:10:00,266.04,266.25,265.26,265.33,17898.0,250.5123,250.7101,249.7779,249.8438,17898.0
2018-01-12 11:20:00,265.33,265.87,265.18,265.34,39168.0,249.8438,250.3522,249.7025,249.8532,39168.0
2018-01-12 11:30:00,265.47,266.39,265.26,265.72,33589.0,249.9756,250.8419,249.7779,250.211,33589.0
2018-01-12 11:40:00,265.78,266.02,265.56,265.81,15931.0,250.2675,250.4935,250.0603,250.2958,15931.0
2018-01-12 11:50:00,265.8,266.16,265.27,266.16,24069.0,250.2863,250.6253,249.7873,250.6253,24069.0
2018-01-12 12:00:00,266.24,266.72,265.82,266.42,21896.0,250.7007,251.1526,250.3052,250.8701,21896.0
2018-01-12 12:10:00,266.4,266.95,266.4,266.65,42741.0,250.8513,251.3692,250.8513,251.0867,42741.0
2018-01-12 12:20:00,266.76,266.77,265.99,266.07,52810.0,251.1903,251.1997,250.4652,250.5406,52810.0
2018-01-12 12:30:00,266.07,267.54,266.07,267.45,18410.0,250.5406,251.9248,250.5406,251.84,18410.0
2018-01-12 12:40:00,267.6,267.7,266.61,266.92,12368.0,251.9813,252.0754,251.0491,251.341,12368.0
2018-01-12 12:50:00,266.8,267.07,266.24,266.25,29574.0,251.228,251.4822,250.7007,250.7101,29574.0
2018-01-12 13:00:00,266.21,266.78,265.93,266.23,57911.0,250.6724,251.2091,250.4087,250.6912,57911.0
2018-01-12 13:10:00,266.24,266.32,265.92,266.08,25676.0,250.7007,250.776,250.3993,250.55,25676.0
2018-01-12 13:20:00,266.15,266.9,265.97,266.9,41217.0,250.6159,251.3221,250.4464,251.3221,41217.0
2018-01-12 13:30:00,266.95,266.95,266.35,266.79,11677.0,251.3692,251.3692,250.8042,251.2186,11677.0
2018-01-12 13:40:00,266.75,267.42,266.7,267.35,13795.0,251.1809,251.8118,251.1338,251.7459,13795.0
2018-01-12 13:50:00,267.29,268.39,267.29,268.05,41028.0,251.6894,252.7252,251.6894,252.405,41028.0
2018-01-12 14:00:00,268.06,268.15,267.54,267.54,17467.0,252.4144,252.4992,251.9248,251.9248,17467.0
2018-01-12 14:10:00,267.42,268.36,267.24,268.16,18840.0,251.8118,252.6969,251.6423,252.5086,18840.0
2018-01-12 14:20:00,268.17,268.2,267.86,268.03,42312.0,252.518,252.5463,252.2261,252.3862,42312.0
2018-01-12 14:30:00,267.92,267.92,267.23,267.76,14066.0,252.2826,252.2826,251.6329,252.1319,14066.0
2018-01-12 14:40:00,267.68,268.32,267.54,268.14,20763.0,252.0566,252.6593,251.9248,252.4898,20763.0
2018-01-12 14:50:00,268.11,268.27,267.72,267.72,30827.0,252.4615,252.6122,252.0943,252.0943,30827.0
2018-01-12 15:00:00,267.72,268.03,267.66,267.99,17201.0,252.0943,252.3862,252.0378,252.3485,17201.0
2018-01-12 15:10:00,267.96,268.11,267.88,268.11,31663.0,252.3203,252.4615,252.2449,252.4615,31663.0
2018-01-12 15:20:00,268.09,268.09,267.57,267.91,21086.0,252.4427,252.4427,251.953,252.2732,21086.0
2018-01-12 15:30:00,267.91,268.15,267.86,268.04,35163.0,252.2732,252.4992,252.2261,252.3956,35163.0
2018-01-12 15:40:00,268.04,268.4,267.88,268.2,60988.0,252.3956,252.7346,252.2449,252.5463,60988.0
2018-01-12 15:50:00,268.2,268.33,267.76,268.08,85696.0,252.5463,252.6687,252.1319,252.4333,85696.0
2018-01-16 09:30:00,270.71,271.97,270.38,270.61,30734.0,254.9098,256.0962,254.599,254.8156,30734.0
2018-01-16 09:40:00,270.75,271.01,269.45,270.73,12653.0,254.9474,255.1922,253.7233,254.9286,12653.0
2018-01-16 09:50:00,270.75,270.79,269.75,269.99,23161.0,254.9474,254.9851,254.0058,254.2318,23161.0
2018-01-16 10:00:00,270.22,270.62,269.38,269.6,28629.0,254.4484,254.825,253.6574,253.8645,28629.0
2018-01-16 10:10:00,269.77,269.89,268.86,268.86,15683.0,254.0246,254.1376,253.1677,253.1677,15683.0
2018-01-16 10:20:00,268.87,268.87,267.8,267.88,18534.0,253.1772,253.1772,252.1696,252.2449,18534.0
2018-01-16 10:30:00,267.88,268.33,267.58,268.33,29708.0,252.2449,252.6687,251.9624,252.6687,29708.0
2018-01-16 10:40:00,268.31,268.7,268.31,268.56,34955.0,252.6498,253.0171,252.6498,252.8852,34955.0
2018-01-16 10:50:00,268.56,268.71,268.05,268.23,43113.0,252.8852,253.0265,252.405,252.5745,43113.0
2018-01-16 11:00:00,268.18,268.78,268.14,268.65,26159.0,252.5274,253.0924,252.4898,252.97,26159.0
2018-01-16 11:10:00,268.66,269.15,268.36,269.0,35335.0,252.9794,253.4408,252.6969,253.2996,35335.0
2018-01-16 11:20:00,268.99,269.63,268.84,269.54,36903.0,253.2901,253.8928,253.1489,253.808,36903.0
2018-01-16 11:30:00,269.37,269.97,269.34,269.72,26812.0,253.648,254.2129,253.6197,253.9775,26812.0
2018-01-16 11:40:00,269.6,270.0,269.48,269.83,42318.0,253.8645,254.2412,253.7515,254.0811,42318.0
2018-01-16 11:50:00,269.84,269.85,269.07,269.31,7059.0,254.0905,254.1,253.3655,253.5915,7059.0
2018-01-16 12:00:00,269.27,269.9,269.24,269.73,9581.0,253.5538,254.147,253.5256,253.987,9581.0
2018-01-16 12:10:00,269.76,269.97,269.62,269.82,5973.0,254.0152,254.2129,253.8834,254.0717,5973.0
2018-01-16 12:20:00,269.91,269.91,269.5,269.68,11001.0,254.1565,254.1565,253.7704,253.9399,11001.0
2018-01-16 12:30:00,269.68,269.79,269.47,269.75,11222.0,253.9399,254.0435,253.7421,254.0058,11222.0
2018-01-16 12:40:00,269.75,269.8,269.4,269.63,7573.0,254.0058,254.0529,253.6762,253.8928,7573.0
2018-01-16 12:50:00,269.63,269.75,269.46,269.47,13949.0,253.8928,254.0058,253.7327,253.7421,13949.0
2018-01-16 13:00:00,269.4,269.77,269.39,269.61,30567.0,253.6762,254.0246,253.6668,253.874,30567.0
2018-01-16 13:10:00,269.6,269.7,269.18,269.23,8097.0,253.8645,253.9587,253.4691,253.5161,8097.0
2018-01-16 13:20:00,269.23,269.35,268.87,268.95,8159.0,253.5161,253.6291,253.1772,253.2525,8159.0
2018-01-16 13:30:00,269.1,269.27,268.98,269.16,8500.0,253.3937,253.5538,253.2807,253.4502,8500.0
2018-01-16 13:40:00,269.13,269.17,268.88,268.98,6007.0,253.422,253.4596,253.1866,253.2807,6007.0
2018-01-16 13:50:00,268.98,269.1,268.88,269.0,8199.0,253.2807,253.3937,253.1866,253.2996,8199.0
2018-01-16 14:00:00,269.07,269.56,268.99,269.43,15391.0,253.3655,253.8269,253.2901,253.7045,15391.0
2018-01-16 14:10:00,269.5,269.66,269.34,269.66,12295.0,253.7704,253.921,253.6197,253.921,12295.0
2018-01-16 14:20:00,269.63,270.07,269.5,269.68,29980.0,253.8928,254.3071,253.7704,253.9399,29980.0
2018-01-16 14:30:00,269.7,269.84,269.47,269.47,9656.0,253.9587,254.0905,253.7421,253.7421,9656.0
2018-01-16 14:40:00,269.46,269.85,269.3,269.47,19312.0,253.7327,254.1,253.5821,253.7421,19312.0
2018-01-16 14:50:00,269.47,270.08,269.47,269.85,13614.0,253.7421,254.3165,253.7421,254.1,13614.0
2018-01-16 15:00:00,269.82,270.65,269.77,270.65,21074.0,254.0717,254.8533,254.0246,254.8533,21074.0
2018-01-16 15:10:00,270.53,270.83,270.16,270.53,29740.0,254.7403,255.0228,254.3919,254.7403,29740.0
2018-01-16 15:20:00,270.48,270.55,270.3,270.4,14814.0,254.6932,254.7591,254.5237,254.6179,14814.0
2018-01-16 15:30:00,270.4,270.42,269.91,270.12,31924.0,254.6179,254.6367,254.1565,254.3542,31924.0
2018-01-16 15:40:00,270.0,270.52,269.78,270.4,42683.0,254.2412,254.7308,254.034,254.6179,42683.0
2018-01-16 15:50:00,270.35,270.38,269.75,270.11,78585.0,254.5708,254.599,254.0058,254.3448,78585.0
2018-01-17 09:30:00,271.99,272.61,270.6,272.61,10011.0,256.1151,256.6989,254.8062,256.6989,10011.0
2018-01-17 09:40:00,272.62,273.43,272.02,272.77,18931.0,256.7083,257.471,256.1433,256.8495,18931.0
2018-01-17 09:50:00,272.83,273.48,272.3,272.7,9161.0,256.906,257.5181,256.407,256.7836,9161.0
2018-01-17 10:00:00,272.55,272.78,272.01,272.42,13713.0,256.6424,256.8589,256.1339,256.52,13713.0
2018-01-17 10:10:00,272.45,272.95,272.32,272.53,4857.0,256.5482,257.019,256.4258,256.6235,4857.0
2018-01-17 10:20:00,272.62,273.49,272.47,273.26,24740.0,256.7083,257.5275,256.567,257.3109,24740.0
2018-01-17 10:30:00,273.24,273.55,273.11,273.31,10696.0,257.2921,257.584,257.1697,257.358,10696.0
2018-01-17 10:40:00,273.43,273.59,273.15,273.16,3911.0,257.471,257.6217,257.2073,257.2168,3911.0
2018-01-17 10:50:00,273.16,273.49,273.0,273.49,6624.0,257.2168,257.5275,257.0661,257.5275,6624.0
2018-01-17 11:00:00,273.6,273.62,273.12,273.57,44409.0,257.6311,257.6499,257.1791,257.6028,44409.0
2018-01-17 11:10:00,273.67,274.56,273.65,274.56,9454.0,257.697,258.535,257.6782,258.535,9454.0
2018-01-17 11:20:00,274.45,274.83,274.23,274.49,13139.0,258.4315,258.7893,258.2243,258.4691,13139.0
2018-01-17 11:30:00,274.38,274.44,273.97,274.26,11955.0,258.3656,258.4221,257.9795,258.2526,11955.0
2018-01-17 11:40:00,274.26,274.53,274.26,274.49,7615.0,258.2526,258.5068,258.2526,258.4691,7615.0
2018-01-17 11:50:00,274.56,275.49,274.52,275.48,12287.0,258.535,259.4108,258.4974,259.4014,12287.0
2018-01-17 12:00:00,275.57,275.59,274.89,274.99,7405.0,259.4861,259.5049,258.8458,258.94,7405.0
2018-01-17 12:10:00,275.0,275.2,274.91,275.14,7277.0,258.9494,259.1377,258.8646,259.0812,7277.0
2018-01-17 12:20:00,275.25,275.72,274.95,275.5,4636.0,259.1848,259.6273,258.9023,259.4202,4636.0
2018-01-17 12:30:00,275.49,276.07,275.48,275.93,14013.0,259.4108,259.9569,259.4014,259.8251,14013.0
2018-01-17 12:40:00,275.93,275.96,275.0,275.25,16794.0,259.8251,259.8533,258.9494,259.1848,16794.0
2018-01-17 12:50:00,275.23,275.98,275.1,275.88,24838.0,259.1659,259.8722,259.0435,259.778,24838.0
2018-01-17 13:00:00,275.85,276.0,275.56,275.76,7863.0,259.7498,259.891,259.4767,259.665,7863.0
2018-01-17 13:10:00,275.75,275.77,275.14,275.14,7652.0,259.6556,259.6744,259.0812,259.0812,7652.0
2018-01-17 13:20:00,275.09,275.22,274.83,274.89,9638.0,259.0341,259.1565,258.7893,258.8458,9638.0
2018-01-17 13:30:00,274.9,275.02,274.25,274.44,20644.0,258.8552,258.9682,258.2431,258.4221,20644.0
2018-01-17 13:40:00,274.55,274.77,274.37,274.67,8673.0,258.5256,258.7328,258.3561,258.6386,8673.0
2018-01-17 13:50:00,274.73,275.0,274.63,274.76,36299.0,258.6951,258.9494,258.601,258.7234,36299.0
2018-01-17 14:00:00,274.75,275.17,274.75,274.77,8996.0,258.714,259.1094,258.714,258.7328,8996.0
2018-01-17 14:10:00,274.95,275.22,274.87,275.04,5811.0,258.9023,259.1565,258.827,258.987,5811.0
2018-01-17 14:20:00,275.14,275.28,275.08,275.19,4977.0,259.0812,259.213,259.0247,259.1283,4977.0
2018-01-17 14:30:00,275.27,275.65,275.07,275.49,8121.0,259.2036,259.5614,259.0153,259.4108,8121.0
2018-01-17 14:40:00,275.43,275.77,275.4,275.4,15491.0,259.3543,259.6744,259.326,259.326,15491.0
2018-01-17 14:50:00,275.37,275.58,275.29,275.54,15231.0,259.2978,259.4955,259.2224,259.4579,15231.0
2018-01-17 15:00:00,275.51,275.67,275.48,275.51,11379.0,259.4296,259.5803,259.4014,259.4296,11379.0
2018-01-17 15:10:00,275.51,275.52,275.17,275.28,15548.0,259.4296,259.439,259.1094,259.213,15548.0
2018-01-17 15:20:00,275.29,275.32,274.97,275.01,21146.0,259.2224,259.2507,258.9211,258.9588,21146.0
2018-01-17 15:30:00,275.05,275.51,275.04,275.5,32765.0,258.9965,259.4296,258.987,259.4202,32765.0
2018-01-17 15:40:00,275.45,275.68,274.95,275.24,39280.0,259.3731,259.5897,258.9023,259.1754,39280.0
2018-01-17 15:50:00,275.24,275.79,275.19,275.75,99764.0,259.1754,259.6933,259.1283,259.6556,99764.0
2018-01-18 09:30:00,276.29,276.46,275.15,276.3,18589.0,260.1641,260.3242,259.0906,260.1735,18589.0
2018-01-18 09:40:00,276.25,276.33,275.58,275.8,8324.0,260.1264,260.2017,259.4955,259.7027,8324.0
2018-01-18 09:50:00,275.9,277.83,275.9,277.75,25840.0,259.7968,261.6142,259.7968,261.5389,25840.0
2018-01-18 10:00:00,277.7,278.74,277.44,278.32,29088.0,261.4918,262.4711,261.247,262.0756,29088.0
2018-01-18 10:10:00,278.27,278.96,277.8,278.96,17822.0,262.0285,262.6782,261.5859,262.6782,17822.0
2018-01-18 10:20:00,278.93,278.98,277.61,277.7,19716.0,262.65,262.6971,261.407,261.4918,19716.0
2018-01-18 10:30:00,277.88,278.4,277.88,278.37,12812.0,261.6613,262.1509,261.6613,262.1227,12812.0
2018-01-18 10:40:00,278.2,278.38,277.66,277.67,16549.0,261.9626,262.1321,261.4541,261.4635,16549.0
2018-01-18 10:50:00,277.78,278.2,277.54,277.69,8030.0,261.5671,261.9626,261.3411,261.4824,8030.0
2018-01-18 11:00:00,277.54,278.05,276.9,277.95,21314.0,261.3411,261.8214,260.7385,261.7272,21314.0
2018-01-18 11:10:00,277.98,278.87,277.96,278.75,10095.0,261.7554,262.5935,261.7366,262.4805,10095.0
2018-01-18 11:20:00,278.8,278.87,277.91,278.1,14581.0,262.5276,262.5935,261.6895,261.8684,14581.0
2018-01-18 11:30:00,278.01,278.41,277.59,277.68,15178.0,261.7837,262.1603,261.3882,261.4729,15178.0
2018-01-18 11:40:00,277.88,277.95,277.51,277.68,7136.0,261.6613,261.7272,261.3129,261.4729,7136.0
2018-01-18 11:50:00,277.64,277.69,277.04,277.04,2518.0,261.4353,261.4824,260.8703,260.8703,2518.0
2018-01-18 12:00:00,277.03,277.6,276.66,277.01,8391.0,260.8609,261.3976,260.5125,260.8421,8391.0
2018-01-18 12:10:00,277.08,277.75,277.08,277.37,15517.0,260.908,261.5389,260.908,261.181,15517.0
2018-01-18 12:20:00,277.46,277.95,277.33,277.57,9549.0,261.2658,261.7272,261.1434,261.3694,9549.0
2018-01-18 12:30:00,277.56,278.03,277.54,278.03,33672.0,261.36,261.8025,261.3411,261.8025,33672.0
2018-01-18 12:40:00,277.99,278.09,277.61,277.71,8377.0,261.7649,261.859,261.407,261.5012,8377.0
2018-01-18 12:50:00,277.6,277.6,277.09,277.1,2638.0,261.3976,261.3976,260.9174,260.9268,2638.0
2018-01-18 13:00:00,277.11,277.26,276.88,277.03,7428.0,260.9362,261.0775,260.7196,260.8609,7428.0
2018-01-18 13:10:00,277.13,277.39,276.74,276.9,7544.0,260.955,261.1999,260.5878,260.7385,7544.0
2018-01-18 13:20:00,276.87,277.05,276.41,276.41,4094.0,260.7102,260.8797,260.2771,260.2771,4094.0
2018-01-18 13:30:00,276.54,277.25,276.53,277.06,11927.0,260.3995,261.068,260.3901,260.8891,11927.0
2018-01-18 13:40:00,277.05,277.89,277.03,277.75,14105.0,260.8797,261.6707,260.8609,261.5389,14105.0
2018-01-18 13:50:00,277.75,278.03,277.29,277.88,8576.0,261.5389,261.8025,261.1057,261.6613,8576.0
2018-01-18 14:00:00,277.86,278.52,277.84,278.51,53622.0,261.6424,262.2639,261.6236,262.2545,53622.0
2018-01-18 14:10:00,278.52,279.12,278.42,279.09,32690.0,262.2639,262.8289,262.1698,262.8007,32690.0
2018-01-18 14:20:00,279.09,279.47,278.91,279.41,46216.0,262.8007,263.1585,262.6312,263.102,46216.0
2018-01-18 14:30:00,279.36,279.94,279.3,279.85,16931.0,263.0549,263.601,262.9984,263.5163,16931.0
2018-01-18 14:40:00,279.82,280.0,279.14,279.3,15927.0,263.488,263.6575,262.8477,262.9984,15927.0
2018-01-18 14:50:00,279.31,279.31,278.58,278.69,9858.0,263.0078,263.0078,262.3204,262.424,9858.0
2018-01-18 15:00:00,278.84,278.88,278.17,278.47,14571.0,262.5652,262.6029,261.9343,262.2168,14571.0
2018-01-18 15:10:00,278.44,278.54,278.2,278.54,11920.0,262.1886,262.2828,261.9626,262.2828,11920.0
2018-01-18 15:20:00,278.47,278.83,278.23,278.25,18795.0,262.2168,262.5558,261.9908,262.0097,18795.0
2018-01-18 15:30:00,278.15,278.96,278.05,278.88,26530.0,261.9155,262.6782,261.8214,262.6029,26530.0
2018-01-18 15:40:00,278.91,279.27,278.84,278.97,39361.0,262.6312,262.9701,262.5652,262.6877,39361.0
2018-01-18 15:50:00,278.96,279.88,278.76,279.58,120650.0,262.6782,263.5445,262.4899,263.2621,120650.0
2018-01-19 09:30:00,280.77,280.77,277.93,279.52,73309.0,264.3826,264.3826,261.7084,263.2056,73309.0
2018-01-19 09:40:00,279.45,279.51,278.22,278.25,7230.0,263.1396,263.1961,261.9814,262.0097,7230.0
2018-01-19 09:50:00,278.2,278.91,277.86,278.91,17466.0,261.9626,262.6312,261.6424,262.6312,17466.0
2018-01-19 10:00:00,278.86,279.42,277.89,278.28,13928.0,262.5841,263.1114,261.6707,262.0379,13928.0
2018-01-19 10:10:00,278.03,278.2,277.16,277.44,16052.0,261.8025,261.9626,260.9833,261.247,16052.0
2018-01-19 10:20:00,277.46,278.97,277.3,278.64,28166.0,261.2658,262.6877,261.1151,262.3769,28166.0
2018-01-19 10:30:00,278.68,279.91,278.49,279.69,15389.0,262.4146,263.5728,262.2357,263.3656,15389.0
2018-01-19 10:40:00,279.62,280.93,279.61,279.67,17491.0,263.2997,264.5333,263.2903,263.3468,17491.0
2018-01-19 10:50:00,279.7,280.06,279.33,280.06,9002.0,263.375,263.714,263.0266,263.714,9002.0
2018-01-19 11:00:00,280.06,280.06,278.42,278.57,13362.0,263.714,263.714,262.1698,262.311,13362.0
2018-01-19 11:10:00,278.99,279.04,278.38,278.88,8173.0,262.7065,262.7536,262.1321,262.6029,8173.0
2018-01-19 11:20:00,278.87,279.16,278.8,278.96,7643.0,262.5935,262.8666,262.5276,262.6782,7643.0
2018-01-19 11:30:00,278.87,279.05,278.59,278.59,10563.0,262.5935,262.763,262.3298,262.3298,10563.0
2018-01-19 11:40:00,278.71,279.55,278.59,279.5,63086.0,262.4428,263.2338,262.3298,263.1867,63086.0
2018-01-19 11:50:00,279.5,279.99,279.41,279.79,8273.0,263.1867,263.6481,263.102,263.4598,8273.0
2018-01-19 12:00:00,279.71,280.08,279.18,280.03,9066.0,263.3845,263.7329,262.8854,263.6858,9066.0
2018-01-19 12:10:00,280.0,280.0,279.38,279.58,4695.0,263.6575,263.6575,263.0737,263.2621,4695.0
2018-01-19 12:20:00,279.5,279.93,279.38,279.93,6087.0,263.1867,263.5916,263.0737,263.5916,6087.0
2018-01-19 12:30:00,279.83,280.16,279.47,279.56,9999.0,263.4975,263.8082,263.1585,263.2432,9999.0
2018-01-19 12:40:00,279.41,279.71,279.41,279.71,3200.0,263.102,263.3845,263.102,263.3845,3200.0
2018-01-19 12:50:00,279.88,279.9,279.27,279.36,7958.0,263.5445,263.5634,262.9701,263.0549,7958.0
2018-01-19 13:00:00,279.42,279.56,279.12,279.12,5322.0,263.1114,263.2432,262.8289,262.8289,5322.0
2018-01-19 13:10:00,279.22,279.22,278.49,278.98,9074.0,262.9231,262.9231,262.2357,262.6971,9074.0
2018-01-19 13:20:00,279.1,279.1,278.67,278.67,1153.0,262.8101,262.8101,262.4052,262.4052,1153.0
2018-01-19 13:30:00,278.97,280.1,278.83,279.8,16855.0,262.6877,263.7517,262.5558,263.4692,16855.0
2018-01-19 13:40:00,279.7,279.73,279.37,279.39,7563.0,263.375,263.4033,263.0643,263.0831,7563.0
2018-01-19 13:50:00,279.23,279.6,278.77,279.07,10799.0,262.9325,263.2809,262.4993,262.7818,10799.0
2018-01-19 14:00:00,279.21,279.33,278.66,279.33,11787.0,262.9136,263.0266,262.3957,263.0266,11787.0
2018-01-19 14:10:00,279.25,279.36,278.81,278.81,9645.0,262.9513,263.0549,262.537,262.537,9645.0
2018-01-19 14:20:00,279.1,279.37,278.77,278.89,41175.0,262.8101,263.0643,262.4993,262.6123,41175.0
2018-01-19 14:30:00,278.9,279.42,278.9,279.33,21078.0,262.6217,263.1114,262.6217,263.0266,21078.0
2018-01-19 14:40:00,279.19,279.5,279.08,279.08,44071.0,262.8948,263.1867,262.7912,262.7912,44071.0
2018-01-19 14:50:00,279.14,279.47,279.14,279.44,21670.0,262.8477,263.1585,262.8477,263.1302,21670.0
2018-01-19 15:00:00,279.37,280.18,279.36,279.93,9600.0,263.0643,263.827,263.0549,263.5916,9600.0
2018-01-19 15:10:00,280.02,280.04,279.37,279.57,13415.0,263.6764,263.6952,263.0643,263.2526,13415.0
2018-01-19 15:20:00,279.52,279.67,279.26,279.31,21427.0,263.2056,263.3468,262.9607,263.0078,21427.0
2018-01-19 15:30:00,279.36,279.52,279.27,279.29,24796.0,263.0549,263.2056,262.9701,262.989,24796.0
2018-01-19 15:40:00,279.29,279.3,279.19,279.25,23769.0,262.989,262.9984,262.8948,262.9513,23769.0
2018-01-19 15:50:00,279.26,279.5,279.12,279.31,51298.0,262.9607,263.1867,262.8289,263.0078,51298.0
2018-01-22 09:30:00,279.08,279.23,278.12,278.12,9233.0,262.7912,262.9325,261.8873,261.8873,9233.0
2018-01-22 09:40:00,277.81,278.23,277.5,277.86,4400.0,261.5954,261.9908,261.3035,261.6424,4400.0
2018-01-22 09:50:00,277.67,278.15,277.51,277.62,4201.0,261.4635,261.9155,261.3129,261.4165,4201.0
2018-01-22 10:00:00,277.52,279.56,277.51,279.56,42119.0,261.3223,263.2432,261.3129,263.2432,42119.0
2018-01-22 10:10:00,279.34,279.81,279.06,279.53,25339.0,263.0361,263.4786,262.7724,263.215,25339.0
2018-01-22 10:20:00,279.41,279.94,279.2,279.85,20596.0,263.102,263.601,262.9042,263.5163,20596.0
2018-01-22 10:30:00,279.85,280.01,279.22,279.45,30408.0,263.5163,263.667,262.9231,263.1396,30408.0
2018-01-22 10:40:00,279.52,279.9,279.35,279.57,11300.0,263.2056,263.5634,263.0455,263.2526,11300.0
2018-01-22 10:50:00,279.57,279.81,279.56,279.66,7900.0,263.2526,263.4786,263.2432,263.3374,7900.0
2018-01-22 11:00:00,279.7,280.1,279.65,280.03,15334.0,263.375,263.7517,263.328,263.6858,15334.0
2018-01-22 11:10:00,279.93,279.97,279.73,279.73,9340.0,263.5916,263.6293,263.4033,263.4033,9340.0
2018-01-22 11:20:00,279.73,281.27,279.73,281.27,17824.0,263.4033,264.8534,263.4033,264.8534,17824.0
2018-01-22 11:30:00,281.18,281.35,280.69,281.09,18789.0,264.7687,264.9287,264.3073,264.6839,18789.0
2018-01-22 11:40:00,281.12,281.17,280.8,281.07,10527.0,264.7122,264.7593,264.4108,264.6651,10527.0
2018-01-22 11:50:00,280.98,281.82,280.85,281.82,10303.0,264.5803,265.3713,264.4579,265.3713,10303.0
2018-01-22 12:00:00,281.63,281.71,280.88,281.16,20205.0,265.1924,265.2677,264.4862,264.7498,20205.0
2018-01-22 12:10:00,281.19,281.32,281.09,281.19,14565.0,264.7781,264.9005,264.6839,264.7781,14565.0
2018-01-22 12:20:00,281.25,281.29,280.52,280.62,16947.0,264.8346,264.8722,264.1472,264.2414,16947.0
2018-01-22 12:30:00,280.47,281.01,280.29,280.93,10132.0,264.1001,264.6086,263.9306,264.5333,10132.0
2018-01-22 12:40:00,281.01,281.01,280.47,280.53,8262.0,264.6086,264.6086,264.1001,264.1566,8262.0
2018-01-22 12:50:00,280.52,280.66,280.17,280.17,8281.0,264.1472,264.279,263.8176,263.8176,8281.0
2018-01-22 13:00:00,280.07,280.09,279.8,279.9,5547.0,263.7235,263.7423,263.4692,263.5634,5547.0
2018-01-22 13:10:00,279.93,280.17,279.69,280.0,6746.0,263.5916,263.8176,263.3656,263.6575,6746.0
2018-01-22 13:20:00,280.08,280.2,279.82,280.02,2218.0,263.7329,263.8459,263.488,263.6764,2218.0
2018-01-22 13:30:00,279.96,280.18,279.55,279.59,18541.0,263.6199,263.827,263.2338,263.2715,18541.0
2018-01-22 13:40:00,279.62,280.1,279.56,280.1,7558.0,263.2997,263.7517,263.2432,263.7517,7558.0
2018-01-22 13:50:00,280.1,280.28,280.07,280.22,6128.0,263.7517,263.9212,263.7235,263.8647,6128.0
2018-01-22 14:00:00,280.29,280.33,279.88,279.88,6696.0,263.9306,263.9683,263.5445,263.5445,6696.0
2018-01-22 14:10:00,279.96,280.21,279.9,280.14,6959.0,263.6199,263.8553,263.5634,263.7894,6959.0
2018-01-22 14:20:00,280.14,280.37,280.11,280.19,16303.0,263.7894,264.0059,263.7611,263.8364,16303.0
2018-01-22 14:30:00,280.22,280.97,280.21,280.96,7270.0,263.8647,264.5709,263.8553,264.5615,7270.0
2018-01-22 14:40:00,280.92,281.28,280.91,281.17,5219.0,264.5238,264.8628,264.5144,264.7593,5219.0
2018-01-22 14:50:00,281.15,281.45,281.04,281.28,4961.0,264.7404,265.0229,264.6368,264.8628,4961.0
2018-01-22 15:00:00,281.23,281.31,280.9,280.98,9497.0,264.8157,264.8911,264.505,264.5803,9497.0
2018-01-22 15:10:00,280.97,281.28,280.97,281.28,6504.0,264.5709,264.8628,264.5709,264.8628,6504.0
2018-01-22 15:20:00,281.31,281.48,281.29,281.33,9648.0,264.8911,265.0512,264.8722,264.9099,9648.0
2018-01-22 15:30:00,281.34,281.44,281.25,281.37,7873.0,264.9193,265.0135,264.8346,264.9476,7873.0
2018-01-22 15:40:00,281.33,281.75,280.99,281.75,13991.0,264.9099,265.3054,264.5898,265.3054,13991.0
2018-01-22 15:50:00,281.75,282.16,281.46,282.02,44979.0,265.3054,265.6915,265.0323,265.5596,44979.0
2018-01-23 09:30:00,280.74,281.33,278.18,278.73,31325.0,264.3543,264.9099,261.9438,262.4617,31325.0
2018-01-23 09:40:00,279.02,280.01,278.95,279.55,29833.0,262.7347,263.667,262.6688,263.2338,29833.0
2018-01-23 09:50:00,279.6,279.75,278.86,279.37,23953.0,263.2809,263.4221,262.5841,263.0643,23953.0
2018-01-23 10:00:00,279.65,280.9,279.53,280.42,18806.0,263.328,264.505,263.215,264.053,18806.0
2018-01-23 10:10:00,280.29,280.84,279.94,280.62,12121.0,263.9306,264.4485,263.601,264.2414,12121.0
2018-01-23 10:20:00,280.84,280.84,280.02,280.46,25937.0,264.4485,264.4485,263.6764,264.0907,25937.0
2018-01-23 10:30:00,280.33,280.71,280.17,280.55,18711.0,263.9683,264.3261,263.8176,264.1754,18711.0
2018-01-23 10:40:00,280.69,281.97,280.43,281.93,13747.0,264.3073,265.5126,264.0624,265.4749,13747.0
2018-01-23 10:50:00,281.92,282.1,281.7,281.91,15299.0,265.4655,265.635,265.2583,265.4561,15299.0
2018-01-23 11:00:00,281.97,282.04,281.61,281.82,6662.0,265.5126,265.5785,265.1736,265.3713,6662.0
2018-01-23 11:10:00,281.62,282.59,281.62,282.58,6634.0,265.183,266.0964,265.183,266.087,6634.0
2018-01-23 11:20:00,282.54,282.8,282.32,282.63,10125.0,266.0493,266.2941,265.8421,266.134,10125.0
2018-01-23 11:30:00,282.5,283.19,282.37,282.92,9754.0,266.0116,266.6614,265.8892,266.4071,9754.0
2018-01-23 11:40:00,283.05,283.05,281.71,281.81,8536.0,266.5295,266.5295,265.2677,265.3619,8536.0
2018-01-23 11:50:00,281.81,281.95,281.45,281.95,4690.0,265.3619,265.4937,265.0229,265.4937,4690.0
2018-01-23 12:00:00,281.56,281.93,281.12,281.12,4450.0,265.1265,265.4749,264.7122,264.7122,4450.0
2018-01-23 12:10:00,281.1,281.4,280.92,281.1,4700.0,264.6933,264.9758,264.5238,264.6933,4700.0
2018-01-23 12:20:00,281.15,281.75,281.04,281.5,10300.0,264.7404,265.3054,264.6368,265.07,10300.0
2018-01-23 12:30:00,281.5,281.96,281.42,281.92,13848.0,265.07,265.5031,264.9947,265.4655,13848.0
2018-01-23 12:40:00,281.9,281.91,281.23,281.6,25486.0,265.4466,265.4561,264.8157,265.1642,25486.0
2018-01-23 12:50:00,281.55,281.61,281.31,281.37,8030.0,265.1171,265.1736,264.8911,264.9476,8030.0
2018-01-23 13:00:00,281.42,281.47,281.01,281.41,5849.0,264.9947,265.0417,264.6086,264.9852,5849.0
2018-01-23 13:10:00,281.15,281.27,281.11,281.16,2400.0,264.7404,264.8534,264.7028,264.7498,2400.0
2018-01-23 13:20:00,281.03,281.56,281.03,281.37,6146.0,264.6274,265.1265,264.6274,264.9476,6146.0
2018-01-23 13:30:00,281.35,281.65,281.33,281.65,4200.0,264.9287,265.2112,264.9099,265.2112,4200.0
2018-01-23 13:40:00,281.69,282.15,281.6,281.98,5307.0,265.2489,265.6821,265.1642,265.522,5307.0
2018-01-23 13:50:00,281.99,282.46,281.97,282.46,3586.0,265.5314,265.974,265.5126,265.974,3586.0
2018-01-23 14:00:00,282.35,282.58,282.23,282.37,9249.0,265.8704,266.087,265.7574,265.8892,9249.0
2018-01-23 14:10:00,282.52,283.07,282.41,283.05,19870.0,266.0305,266.5484,265.9269,266.5295,19870.0
2018-01-23 14:20:00,282.95,283.18,282.85,283.11,22485.0,266.4354,266.6519,266.3412,266.586,22485.0
2018-01-23 14:30:00,283.17,283.72,283.02,283.58,8005.0,266.6425,267.1604,266.5013,267.0286,8005.0
2018-01-23 14:40:00,283.7,283.73,283.42,283.5,10100.0,267.1416,267.1698,266.8779,266.9533,10100.0
2018-01-23 14:50:00,283.7,283.92,283.4,283.46,13987.0,267.1416,267.3487,266.8591,266.9156,13987.0
2018-01-23 15:00:00,283.46,283.48,282.86,282.99,13645.0,266.9156,266.9344,266.3506,266.473,13645.0
2018-01-23 15:10:00,282.96,283.19,282.96,283.09,8249.0,266.4448,266.6614,266.4448,266.5672,8249.0
2018-01-23 15:20:00,283.16,283.18,283.07,283.1,17861.0,266.6331,266.6519,266.5484,266.5766,17861.0
2018-01-23 15:30:00,283.11,283.16,282.97,283.01,22928.0,266.586,266.6331,266.4542,266.4919,22928.0
2018-01-23 15:40:00,282.97,283.47,282.93,283.47,27422.0,266.4542,266.925,266.4165,266.925,27422.0
2018-01-23 15:50:00,283.41,283.93,283.08,283.19,115135.0,266.8685,267.3582,266.5578,266.6614,115135.0
2018-01-24 09:30:00,283.89,284.01,283.16,283.67,15192.0,267.3205,267.4335,266.6331,267.1133,15192.0
2018-01-24 09:40:00,283.84,284.77,283.48,284.62,14103.0,267.2734,268.1491,266.9344,268.0079,14103.0
2018-01-24 09:50:00,284.62,285.89,284.31,285.62,45753.0,268.0079,269.2038,267.716,268.9495,45753.0
2018-01-24 10:00:00,285.71,286.04,284.85,285.19,53653.0,269.0343,269.345,268.2245,268.5446,53653.0
2018-01-24 10:10:00,285.02,285.21,283.71,283.8,13044.0,268.3845,268.5635,267.151,267.2357,13044.0
2018-01-24 10:20:00,283.79,284.9,283.69,284.77,13000.0,267.2263,268.2715,267.1322,268.1491,13000.0
2018-01-24 10:30:00,284.68,285.26,284.64,284.87,16579.0,268.0644,268.6105,268.0267,268.2433,16579.0
2018-01-24 10:40:00,284.68,284.86,284.5,284.7,6650.0,268.0644,268.2339,267.8949,268.0832,6650.0
2018-01-24 10:50:00,284.61,285.03,284.26,285.03,11972.0,267.9985,268.394,267.6689,268.394,11972.0
2018-01-24 11:00:00,285.05,285.08,284.82,284.82,4746.0,268.4128,268.441,268.1962,268.1962,4746.0
2018-01-24 11:10:00,284.8,285.16,284.49,284.95,13367.0,268.1774,268.5164,267.8855,268.3186,13367.0
2018-01-24 11:20:00,284.92,285.03,284.48,284.6,6781.0,268.2904,268.394,267.8761,267.9891,6781.0
2018-01-24 11:30:00,284.36,284.73,284.18,284.34,12681.0,267.7631,268.1115,267.5936,267.7442,12681.0
2018-01-24 11:40:00,284.47,285.22,284.4,284.71,24397.0,267.8666,268.5729,267.8007,268.0926,24397.0
2018-01-24 11:50:00,284.84,285.16,284.65,285.07,27879.0,268.215,268.5164,268.0361,268.4316,27879.0
2018-01-24 12:00:00,285.05,285.05,283.39,284.26,20577.0,268.4128,268.4128,266.8497,267.6689,20577.0
2018-01-24 12:10:00,284.27,284.42,284.02,284.12,23350.0,267.6783,267.8196,267.4429,267.5371,23350.0
2018-01-24 12:20:00,284.1,284.1,282.19,282.55,4300.0,267.5182,267.5182,265.7197,266.0587,4300.0
2018-01-24 12:30:00,282.62,283.2,282.35,282.35,7000.0,266.1246,266.6708,265.8704,265.8704,7000.0
2018-01-24 12:40:00,282.34,282.69,282.21,282.37,6265.0,265.861,266.1905,265.7386,265.8892,6265.0
2018-01-24 12:50:00,282.46,283.47,282.29,283.41,8483.0,265.974,266.925,265.8139,266.8685,8483.0
2018-01-24 13:00:00,283.29,284.05,283.15,283.69,24404.0,266.7555,267.4712,266.6237,267.1322,24404.0
2018-01-24 13:10:00,283.69,284.0,283.65,283.99,8075.0,267.1322,267.4241,267.0945,267.4147,8075.0
2018-01-24 13:20:00,284.0,285.04,283.97,284.96,17772.0,267.4241,268.4034,267.3958,268.328,17772.0
2018-01-24 13:30:00,285.0,285.01,284.21,284.39,38403.0,268.3657,268.3751,267.6218,267.7913,38403.0
2018-01-24 13:40:00,284.29,284.81,284.02,284.47,13811.0,267.6971,268.1868,267.4429,267.8666,13811.0
2018-01-24 13:50:00,284.58,285.74,284.46,285.54,9611.0,267.9702,269.0625,267.8572,268.8742,9611.0
2018-01-24 14:00:00,285.52,286.1,285.32,285.98,13342.0,268.8554,269.4015,268.667,269.2885,13342.0
2018-01-24 14:10:00,285.99,286.14,285.91,286.0,12422.0,269.2979,269.4392,269.2226,269.3073,12422.0
2018-01-24 14:20:00,286.05,286.11,285.73,285.92,11843.0,269.3544,269.4109,269.0531,269.232,11843.0
2018-01-24 14:30:00,285.95,286.04,285.57,285.9,14664.0,269.2603,269.345,268.9024,269.2132,14664.0
2018-01-24 14:40:00,285.92,286.53,285.82,286.39,17382.0,269.232,269.8064,269.1378,269.6746,17382.0
2018-01-24 14:50:00,286.29,286.33,286.09,286.32,9682.0,269.5804,269.6181,269.3921,269.6087,9682.0
2018-01-24 15:00:00,286.15,286.46,285.87,286.29,17369.0,269.4486,269.7405,269.1849,269.5804,17369.0
2018-01-24 15:10:00,286.31,286.34,286.07,286.29,16222.0,269.5993,269.6275,269.3733,269.5804,16222.0
2018-01-24 15:20:00,286.35,286.81,286.35,286.7,13359.0,269.6369,270.0701,269.6369,269.9665,13359.0
2018-01-24 15:30:00,286.81,286.82,286.31,286.31,25101.0,270.0701,270.0795,269.5993,269.5993,25101.0
2018-01-24 15:40:00,286.31,287.15,286.3,286.9,34909.0,269.5993,270.3902,269.5898,270.1548,34909.0
2018-01-24 15:50:00,286.9,286.91,286.31,286.31,64248.0,270.1548,270.1642,269.5993,269.5993,64248.0
2018-01-25 09:30:00,286.14,287.24,284.36,284.36,14838.0,269.4392,270.475,267.7631,267.7631,14838.0
2018-01-25 09:40:00,284.04,285.68,284.04,284.7,14625.0,267.4617,269.006,267.4617,268.0832,14625.0
2018-01-25 09:50:00,284.69,285.15,284.41,284.74,17380.0,268.0738,268.507,267.8101,268.1209,17380.0
2018-01-25 10:00:00,284.73,285.25,284.53,284.78,28224.0,268.1115,268.6011,267.9231,268.1586,28224.0
2018-01-25 10:10:00,284.69,285.72,284.58,285.45,18109.0,268.0738,269.0437,267.9702,268.7894,18109.0
2018-01-25 10:20:00,285.49,285.61,284.86,285.03,12829.0,268.8271,268.9401,268.2339,268.394,12829.0
2018-01-25 10:30:00,285.2,286.19,285.2,285.35,10733.0,268.554,269.4863,268.554,268.6953,10733.0
2018-01-25 10:40:00,285.25,285.98,284.95,285.98,18899.0,268.6011,269.2885,268.3186,269.2885,18899.0
2018-01-25 10:50:00,285.95,286.99,285.75,286.83,14617.0,269.2603,270.2396,269.0719,270.0889,14617.0
2018-01-25 11:00:00,286.86,286.86,284.64,284.82,22922.0,270.1171,270.1171,268.0267,268.1962,22922.0
2018-01-25 11:10:00,284.74,285.68,284.7,285.31,17910.0,268.1209,269.006,268.0832,268.6576,17910.0
2018-01-25 11:20:00,285.27,285.32,284.16,284.28,19476.0,268.62,268.667,267.5747,267.6877,19476.0
2018-01-25 11:30:00,284.2,284.47,283.24,283.59,20595.0,267.6124,267.8666,266.7084,267.038,20595.0
2018-01-25 11:40:00,283.44,284.11,283.15,283.87,17011.0,266.8968,267.5277,266.6237,267.3017,17011.0
2018-01-25 11:50:00,283.87,285.09,283.77,284.89,23148.0,267.3017,268.4505,267.2075,268.2621,23148.0
2018-01-25 12:00:00,284.89,285.11,284.58,284.61,13741.0,268.2621,268.4693,267.9702,267.9985,13741.0
2018-01-25 12:10:00,284.76,285.47,284.76,285.47,10530.0,268.1397,268.8083,268.1397,268.8083,10530.0
2018-01-25 12:20:00,285.29,285.85,285.19,285.69,7220.0,268.6388,269.1661,268.5446,269.0154,7220.0
2018-01-25 12:30:00,285.64,286.14,285.64,285.68,7494.0,268.9684,269.4392,268.9684,269.006,7494.0
2018-01-25 12:40:00,285.65,286.05,285.6,285.88,5100.0,268.9778,269.3544,268.9307,269.1943,5100.0
2018-01-25 12:50:00,286.05,286.34,285.89,286.11,6202.0,269.3544,269.6275,269.2038,269.4109,6202.0
2018-01-25 13:00:00,286.19,286.77,286.12,286.57,9715.0,269.4863,270.0324,269.4203,269.8441,9715.0
2018-01-25 13:10:00,286.4,286.87,286.4,286.87,7622.0,269.684,270.1266,269.684,270.1266,7622.0
2018-01-25 13:20:00,286.78,286.79,286.34,286.42,8488.0,270.0418,270.0512,269.6275,269.7028,8488.0
2018-01-25 13:30:00,286.47,286.47,286.0,286.0,5200.0,269.7499,269.7499,269.3073,269.3073,5200.0
2018-01-25 13:40:00,286.11,286.17,285.87,285.9,6721.0,269.4109,269.4674,269.1849,269.2132,6721.0
2018-01-25 13:50:00,285.81,286.2,285.76,286.14,10669.0,269.1284,269.4957,269.0814,269.4392,10669.0
2018-01-25 14:00:00,286.09,286.51,285.83,286.38,8953.0,269.3921,269.7876,269.1473,269.6652,8953.0
2018-01-25 14:10:00,286.38,286.64,285.58,285.89,8503.0,269.6652,269.91,268.9119,269.2038,8503.0
2018-01-25 14:20:00,285.89,286.29,285.89,286.16,7033.0,269.2038,269.5804,269.2038,269.458,7033.0
2018-01-25 14:30:00,286.16,286.26,285.95,285.95,8056.0,269.458,269.5522,269.2603,269.2603,8056.0
2018-01-25 14:40:00,286.04,286.12,285.83,285.93,6494.0,269.345,269.4203,269.1473,269.2414,6494.0
2018-01-25 14:50:00,286.07,286.12,285.5,285.5,9562.0,269.3733,269.4203,268.8365,268.8365,9562.0
2018-01-25 15:00:00,285.55,285.6,285.08,285.2,10402.0,268.8836,268.9307,268.441,268.554,10402.0
2018-01-25 15:10:00,285.04,285.35,284.73,285.32,21547.0,268.4034,268.6953,268.1115,268.667,21547.0
2018-01-25 15:20:00,285.31,285.42,285.24,285.33,14753.0,268.6576,268.7612,268.5917,268.6764,14753.0
2018-01-25 15:30:00,285.35,285.56,285.33,285.46,13726.0,268.6953,268.893,268.6764,268.7989,13726.0
2018-01-25 15:40:00,285.47,286.86,285.47,286.58,26520.0,268.8083,270.1171,268.8083,269.8535,26520.0
2018-01-25 15:50:00,286.63,286.64,285.81,285.93,56000.0,269.9006,269.91,269.1284,269.2414,56000.0
2018-01-26 09:30:00,287.87,287.87,285.75,286.35,11780.0,271.0682,271.0682,269.0719,269.6369,11780.0
2018-01-26 09:40:00,286.22,286.5,285.77,286.36,6812.0,269.5145,269.7782,269.0908,269.6463,6812.0
2018-01-26 09:50:00,286.18,287.11,286.09,286.74,7940.0,269.4768,270.3526,269.3921,270.0042,7940.0
2018-01-26 10:00:00,286.8,287.45,286.66,287.12,16754.0,270.0607,270.6727,269.9288,270.362,16754.0
2018-01-26 10:10:00,287.22,287.63,287.22,287.58,4595.0,270.4561,270.8422,270.4561,270.7951,4595.0
2018-01-26 10:20:00,287.35,287.84,286.99,287.61,8877.0,270.5785,271.04,270.2396,270.8234,8877.0
2018-01-26 10:30:00,287.43,287.8,287.43,287.8,2621.0,270.6539,271.0023,270.6539,271.0023,2621.0
2018-01-26 10:40:00,287.83,288.06,287.39,287.76,6809.0,271.0305,271.2471,270.6162,270.9646,6809.0
2018-01-26 10:50:00,287.65,287.76,287.1,287.1,2065.0,270.861,270.9646,270.3431,270.3431,2065.0
2018-01-26 11:00:00,287.29,287.29,286.96,287.19,6598.0,270.5221,270.5221,270.2113,270.4279,6598.0
2018-01-26 11:10:00,287.19,287.57,287.19,287.57,1700.0,270.4279,270.7857,270.4279,270.7857,1700.0
2018-01-26 11:20:00,287.63,287.69,287.34,287.56,11386.0,270.8422,270.8987,270.5691,270.7763,11386.0
2018-01-26 11:30:00,287.71,288.16,287.71,288.16,1712.0,270.9175,271.3413,270.9175,271.3413,1712.0
2018-01-26 11:40:00,288.08,288.31,287.94,288.31,7400.0,271.2659,271.4825,271.1341,271.4825,7400.0
2018-01-26 11:50:00,288.14,288.71,288.07,288.71,5816.0,271.3224,271.8592,271.2565,271.8592,5816.0
2018-01-26 12:00:00,288.6,288.66,288.12,288.3,4419.0,271.7556,271.8121,271.3036,271.4731,4419.0
2018-01-26 12:10:00,288.28,288.31,287.96,288.31,4667.0,271.4543,271.4825,271.1529,271.4825,4667.0
2018-01-26 12:20:00,288.36,288.64,288.34,288.4,6566.0,271.5296,271.7933,271.5108,271.5673,6566.0
2018-01-26 12:30:00,288.51,288.52,288.1,288.42,3529.0,271.6708,271.6803,271.2848,271.5861,3529.0
2018-01-26 12:40:00,288.38,288.53,288.11,288.32,5562.0,271.5484,271.6897,271.2942,271.4919,5562.0
2018-01-26 12:50:00,288.35,288.96,288.31,288.66,6334.0,271.5202,272.0946,271.4825,271.8121,6334.0
2018-01-26 13:00:00,288.94,289.02,288.72,288.79,3100.0,272.0757,272.1511,271.8686,271.9345,3100.0
2018-01-26 13:10:00,288.78,288.79,288.52,288.55,6386.0,271.9251,271.9345,271.6803,271.7085,6386.0
2018-01-26 13:20:00,288.6,288.81,288.5,288.8,4902.0,271.7556,271.9533,271.6614,271.9439,4902.0
2018-01-26 13:30:00,288.71,288.98,288.64,288.66,7619.0,271.8592,272.1134,271.7933,271.8121,7619.0
2018-01-26 13:40:00,288.51,288.6,288.41,288.5,6450.0,271.6708,271.7556,271.5767,271.6614,6450.0
2018-01-26 13:50:00,288.46,288.59,287.57,287.86,14360.0,271.6238,271.7462,270.7857,271.0588,14360.0
2018-01-26 14:00:00,287.95,288.03,287.54,287.64,10951.0,271.1435,271.2189,270.7575,270.8516,10951.0
2018-01-26 14:10:00,287.69,287.72,287.44,287.44,6228.0,270.8987,270.927,270.6633,270.6633,6228.0
2018-01-26 14:20:00,287.32,287.73,286.67,286.67,11250.0,270.5503,270.9364,269.9382,269.9382,11250.0
2018-01-26 14:30:00,286.78,287.66,286.77,287.66,23212.0,270.0418,270.8705,270.0324,270.8705,23212.0
2018-01-26 14:40:00,287.64,287.81,287.56,287.76,10140.0,270.8516,271.0117,270.7763,270.9646,10140.0
2018-01-26 14:50:00,287.82,287.9,287.32,287.5,26012.0,271.0211,271.0964,270.5503,270.7198,26012.0
2018-01-26 15:00:00,287.4,287.97,287.4,287.92,10522.0,270.6256,271.1624,270.6256,271.1153,10522.0
2018-01-26 15:10:00,288.15,288.66,288.11,288.61,20652.0,271.3319,271.8121,271.2942,271.765,20652.0
2018-01-26 15:20:00,288.76,288.89,288.23,288.23,8682.0,271.9063,272.0287,271.4072,271.4072,8682.0
2018-01-26 15:30:00,288.32,288.53,287.93,288.35,23792.0,271.4919,271.6897,271.1247,271.5202,23792.0
2018-01-26 15:40:00,288.45,288.66,288.32,288.59,27082.0,271.6143,271.8121,271.4919,271.7462,27082.0
2018-01-26 15:50:00,288.63,288.73,288.24,288.29,96674.0,271.7838,271.878,271.4166,271.4637,96674.0
2018-01-29 09:30:00,288.77,290.84,288.28,290.23,22112.0,271.9157,273.8649,271.4543,273.2905,22112.0
2018-01-29 09:40:00,290.54,291.31,290.48,291.06,10049.0,273.5824,274.3074,273.5259,274.072,10049.0
2018-01-29 09:50:00,291.27,291.75,291.05,291.66,6935.0,274.2698,274.7217,274.0626,274.637,6935.0
2018-01-29 10:00:00,291.9,292.14,291.14,291.22,11137.0,274.863,275.089,274.1473,274.2227,11137.0
2018-01-29 10:10:00,291.42,291.57,291.0,291.21,5621.0,274.411,274.5522,274.0155,274.2133,5621.0
2018-01-29 10:20:00,291.31,292.37,291.31,292.34,5952.0,274.3074,275.3056,274.3074,275.2773,5952.0
2018-01-29 10:30:00,292.27,292.45,291.27,291.45,8238.0,275.2114,275.3809,274.2698,274.4392,8238.0
2018-01-29 10:40:00,291.35,291.35,290.48,291.15,6824.0,274.3451,274.3451,273.5259,274.1568,6824.0
2018-01-29 10:50:00,291.17,291.21,290.55,290.55,20364.0,274.1756,274.2133,273.5918,273.5918,20364.0
2018-01-29 11:00:00,290.29,290.46,289.34,289.34,6231.0,273.347,273.507,272.4524,272.4524,6231.0
2018-01-29 11:10:00,289.38,289.85,288.83,289.39,17138.0,272.4901,272.9326,271.9722,272.4995,17138.0
2018-01-29 11:20:00,289.19,289.81,288.76,289.26,10770.0,272.3112,272.895,271.9063,272.3771,10770.0
2018-01-29 11:30:00,289.26,290.81,289.06,290.58,27205.0,272.3771,273.8366,272.1887,273.62,27205.0
2018-01-29 11:40:00,290.73,290.73,289.81,290.61,4702.0,273.7613,273.7613,272.895,273.6483,4702.0
2018-01-29 11:50:00,290.69,291.31,290.69,290.88,5580.0,273.7236,274.3074,273.7236,273.9025,5580.0
2018-01-29 12:00:00,291.02,292.28,290.86,291.97,7490.0,274.0343,275.2208,273.8837,274.9289,7490.0
2018-01-29 12:10:00,291.87,292.18,291.52,291.53,12014.0,274.8347,275.1266,274.5052,274.5146,12014.0
2018-01-29 12:20:00,291.77,292.44,291.77,292.23,11540.0,274.7406,275.3715,274.7406,275.1737,11540.0
2018-01-29 12:30:00,292.12,292.48,291.97,292.05,19675.0,275.0701,275.4091,274.9289,275.0042,19675.0
2018-01-29 12:40:00,292.08,292.32,291.91,292.28,12350.0,275.0325,275.2585,274.8724,275.2208,12350.0
2018-01-29 12:50:00,292.28,292.69,292.28,292.62,8820.0,275.2208,275.6069,275.2208,275.541,8820.0
2018-01-29 13:00:00,292.69,292.9,292.53,292.65,46049.0,275.6069,275.8046,275.4562,275.5692,46049.0
2018-01-29 13:10:00,292.71,292.82,292.41,292.65,13956.0,275.6257,275.7293,275.3432,275.5692,13956.0
2018-01-29 13:20:00,292.74,292.91,292.41,292.8,14636.0,275.654,275.814,275.3432,275.7105,14636.0
2018-01-29 13:30:00,292.86,292.86,292.13,292.37,18964.0,275.767,275.767,275.0796,275.3056,18964.0
2018-01-29 13:40:00,292.4,293.3,292.27,292.92,20696.0,275.3338,276.1813,275.2114,275.8235,20696.0
2018-01-29 13:50:00,292.95,293.35,292.84,293.19,8251.0,275.8517,276.2284,275.7481,276.0777,8251.0
2018-01-29 14:00:00,293.21,293.21,292.31,292.4,20215.0,276.0965,276.0965,275.2491,275.3338,20215.0
2018-01-29 14:10:00,292.37,292.76,292.28,292.65,9005.0,275.3056,275.6728,275.2208,275.5692,9005.0
2018-01-29 14:20:00,292.59,292.89,292.54,292.61,29360.0,275.5127,275.7952,275.4656,275.5315,29360.0
2018-01-29 14:30:00,292.59,292.68,292.23,292.23,10357.0,275.5127,275.5975,275.1737,275.1737,10357.0
2018-01-29 14:40:00,291.99,292.11,291.59,291.66,10322.0,274.9477,275.0607,274.5711,274.637,10322.0
2018-01-29 14:50:00,291.61,291.82,291.11,291.82,27424.0,274.5899,274.7877,274.1191,274.7877,27424.0
2018-01-29 15:00:00,291.82,291.99,291.62,291.99,10402.0,274.7877,274.9477,274.5993,274.9477,10402.0
2018-01-29 15:10:00,291.97,292.43,291.87,292.38,15111.0,274.9289,275.3621,274.8347,275.315,15111.0
2018-01-29 15:20:00,292.35,292.49,292.19,292.31,17950.0,275.2867,275.4185,275.1361,275.2491,17950.0
2018-01-29 15:30:00,292.28,292.42,291.99,292.09,18795.0,275.2208,275.3526,274.9477,275.0419,18795.0
2018-01-29 15:40:00,292.06,292.18,290.87,290.87,46177.0,275.0136,275.1266,273.8931,273.8931,46177.0
2018-01-29 15:50:00,290.86,292.08,290.86,291.22,55833.0,273.8837,275.0325,273.8837,274.2227,55833.0
2018-01-30 09:30:00,277.47,285.93,277.0,282.35,136784.0,261.2752,269.2414,260.8326,265.8704,136784.0
2018-01-30 09:40:00,282.35,285.1,281.75,285.0,121388.0,265.8704,268.4599,265.3054,268.3657,121388.0
2018-01-30 09:50:00,284.81,285.26,281.49,284.92,101019.0,268.1868,268.6105,265.0606,268.2904,101019.0
2018-01-30 10:00:00,285.14,285.91,283.62,283.72,82152.0,268.4975,269.2226,267.0663,267.1604,82152.0
2018-01-30 10:10:00,283.58,284.36,282.93,282.94,24038.0,267.0286,267.7631,266.4165,266.4259,24038.0
2018-01-30 10:20:00,283.1,283.24,282.08,282.1,44837.0,266.5766,266.7084,265.6161,265.635,44837.0
2018-01-30 10:30:00,282.08,283.09,281.85,282.36,60720.0,265.6161,266.5672,265.3996,265.8798,60720.0
2018-01-30 10:40:00,282.37,283.73,282.26,283.44,19588.0,265.8892,267.1698,265.7856,266.8968,19588.0
2018-01-30 10:50:00,283.45,283.89,281.18,283.01,26812.0,266.9062,267.3205,264.7687,266.4919,26812.0
2018-01-30 11:00:00,283.25,283.58,282.01,282.29,23426.0,266.7178,267.0286,265.5502,265.8139,23426.0
2018-01-30 11:10:00,282.57,283.52,282.3,282.5,23489.0,266.0775,266.9721,265.8233,266.0116,23489.0
2018-01-30 11:20:00,282.41,283.79,282.13,282.84,18124.0,265.9269,267.2263,265.6632,266.3318,18124.0
2018-01-30 11:30:00,283.04,283.5,282.82,283.21,17920.0,266.5201,266.9533,266.3129,266.6802,17920.0
2018-01-30 11:40:00,283.48,284.49,283.07,283.07,18306.0,266.9344,267.8855,266.5484,266.5484,18306.0
2018-01-30 11:50:00,283.28,283.29,282.47,282.47,14666.0,266.7461,266.7555,265.9834,265.9834,14666.0
2018-01-30 12:00:00,282.28,282.46,281.52,281.95,20205.0,265.8045,265.974,265.0888,265.4937,20205.0
2018-01-30 12:10:00,282.18,282.85,281.76,282.66,19510.0,265.7103,266.3412,265.3148,266.1623,19510.0
2018-01-30 12:20:00,283.03,283.05,282.64,283.05,11877.0,266.5107,266.5295,266.1435,266.5295,11877.0
2018-01-30 12:30:00,282.74,282.79,281.51,281.8,12886.0,266.2376,266.2847,265.0794,265.3525,12886.0
2018-01-30 12:40:00,281.66,281.83,281.2,281.63,10993.0,265.2207,265.3807,264.7875,265.1924,10993.0
2018-01-30 12:50:00,281.72,283.09,281.71,282.56,22181.0,265.2771,266.5672,265.2677,266.0681,22181.0
2018-01-30 13:00:00,282.53,282.66,282.23,282.45,12894.0,266.0399,266.1623,265.7574,265.9645,12894.0
2018-01-30 13:10:00,282.25,282.68,282.25,282.41,27612.0,265.7762,266.1811,265.7762,265.9269,27612.0
2018-01-30 13:20:00,282.35,282.77,282.13,282.48,3855.0,265.8704,266.2659,265.6632,265.9928,3855.0
2018-01-30 13:30:00,282.48,282.81,282.17,282.81,7675.0,265.9928,266.3035,265.7009,266.3035,7675.0
2018-01-30 13:40:00,282.85,283.46,282.79,283.46,33954.0,266.3412,266.9156,266.2847,266.9156,33954.0
2018-01-30 13:50:00,283.79,283.99,283.22,283.32,6490.0,267.2263,267.4147,266.6896,266.7838,6490.0
2018-01-30 14:00:00,283.41,283.98,283.41,283.56,7150.0,266.8685,267.4052,266.8685,267.0098,7150.0
2018-01-30 14:10:00,283.52,283.73,283.38,283.45,21592.0,266.9721,267.1698,266.8403,266.9062,21592.0
2018-01-30 14:20:00,283.49,283.5,282.94,282.94,11501.0,266.9438,266.9533,266.4259,266.4259,11501.0
2018-01-30 14:30:00,282.94,282.94,282.69,282.86,11431.0,266.4259,266.4259,266.1905,266.3506,11431.0
2018-01-30 14:40:00,282.75,282.99,282.7,282.88,8642.0,266.247,266.473,266.2,266.3694,8642.0
2018-01-30 14:50:00,282.92,283.08,282.7,282.75,13188.0,266.4071,266.5578,266.2,266.247,13188.0
2018-01-30 15:00:00,282.72,282.73,282.41,282.59,12675.0,266.2188,266.2282,265.9269,266.0964,12675.0
2018-01-30 15:10:00,282.66,282.98,282.58,282.74,20209.0,266.1623,266.4636,266.087,266.2376,20209.0
2018-01-30 15:20:00,282.75,283.11,282.69,282.81,20127.0,266.247,266.586,266.1905,266.3035,20127.0
2018-01-30 15:30:00,282.88,283.24,282.84,283.0,31612.0,266.3694,266.7084,266.3318,266.4824,31612.0
2018-01-30 15:40:00,283.03,283.49,282.9,283.38,26817.0,266.5107,266.9438,266.3883,266.8403,26817.0
2018-01-30 15:50:00,283.27,283.77,282.23,282.33,98258.0,266.7367,267.2075,265.7574,265.8515,98258.0
2018-01-31 09:30:00,287.95,290.92,287.32,290.29,87442.0,271.1435,273.9402,270.5503,273.347,87442.0
2018-01-31 09:40:00,289.73,290.52,284.59,284.59,42193.0,272.8196,273.5635,267.9796,267.9796,42193.0
2018-01-31 09:50:00,284.85,287.26,283.97,286.42,53871.0,268.2245,270.4938,267.3958,269.7028,53871.0
2018-01-31 10:00:00,286.4,287.44,285.53,286.39,23746.0,269.684,270.6633,268.8648,269.6746,23746.0
2018-01-31 10:10:00,286.53,287.47,286.08,286.15,27257.0,269.8064,270.6915,269.3827,269.4486,27257.0
2018-01-31 10:20:00,285.86,288.34,285.86,287.42,12277.0,269.1755,271.5108,269.1755,270.6445,12277.0
2018-01-31 10:30:00,287.57,287.88,286.23,286.71,7878.0,270.7857,271.0776,269.5239,269.9759,7878.0
2018-01-31 10:40:00,286.71,286.71,285.01,285.21,19451.0,269.9759,269.9759,268.3751,268.5635,19451.0
2018-01-31 10:50:00,285.27,285.46,283.06,283.46,14521.0,268.62,268.7989,266.5389,266.9156,14521.0
2018-01-31 11:00:00,283.66,283.85,282.51,282.8,33732.0,267.1039,267.2828,266.021,266.2941,33732.0
2018-01-31 11:10:00,283.04,283.78,282.9,282.9,8070.0,266.5201,267.2169,266.3883,266.3883,8070.0
2018-01-31 11:20:00,282.94,283.68,282.73,282.96,17986.0,266.4259,267.1228,266.2282,266.4448,17986.0
2018-01-31 11:30:00,283.24,283.55,282.64,283.06,19798.0,266.7084,267.0003,266.1435,266.5389,19798.0
2018-01-31 11:40:00,283.06,283.41,282.75,282.78,6837.0,266.5389,266.8685,266.247,266.2753,6837.0
2018-01-31 11:50:00,282.77,282.88,282.6,282.78,6916.0,266.2659,266.3694,266.1058,266.2753,6916.0
2018-01-31 12:00:00,282.91,283.33,282.76,283.23,7900.0,266.3977,266.7932,266.2564,266.699,7900.0
2018-01-31 12:10:00,283.05,283.07,282.57,282.62,4205.0,266.5295,266.5484,266.0775,266.1246,4205.0
2018-01-31 12:20:00,282.65,282.84,282.24,282.24,3217.0,266.1529,266.3318,265.7668,265.7668,3217.0
2018-01-31 12:30:00,282.23,282.74,282.23,282.26,4805.0,265.7574,266.2376,265.7574,265.7856,4805.0
2018-01-31 12:40:00,282.25,282.47,282.01,282.21,8856.0,265.7762,265.9834,265.5502,265.7386,8856.0
2018-01-31 12:50:00,282.1,282.34,282.03,282.24,2800.0,265.635,265.861,265.5691,265.7668,2800.0
2018-01-31 13:00:00,282.29,282.6,282.29,282.45,5500.0,265.8139,266.1058,265.8139,265.9645,5500.0
2018-01-31 13:10:00,282.51,283.05,282.42,283.05,4830.0,266.021,266.5295,265.9363,266.5295,4830.0
2018-01-31 13:20:00,283.17,283.52,282.91,283.28,12216.0,266.6425,266.9721,266.3977,266.7461,12216.0
2018-01-31 13:30:00,283.05,283.47,282.84,283.03,20538.0,266.5295,266.925,266.3318,266.5107,20538.0
2018-01-31 13:40:00,283.25,283.25,282.59,282.96,7044.0,266.7178,266.7178,266.0964,266.4448,7044.0
2018-01-31 13:50:00,282.77,282.77,281.74,281.75,5099.0,266.2659,266.2659,265.296,265.3054,5099.0
2018-01-31 14:00:00,281.87,282.58,281.64,281.86,13217.0,265.4184,266.087,265.2018,265.409,13217.0
2018-01-31 14:10:00,282.03,282.41,281.57,282.03,11202.0,265.5691,265.9269,265.1359,265.5691,11202.0
2018-01-31 14:20:00,282.1,282.54,281.47,282.11,36563.0,265.635,266.0493,265.0417,265.6444,36563.0
2018-01-31 14:30:00,282.25,282.59,282.13,282.49,9270.0,265.7762,266.0964,265.6632,266.0022,9270.0
2018-01-31 14:40:00,282.4,282.62,281.24,281.24,9395.0,265.9175,266.1246,264.8252,264.8252,9395.0
2018-01-31 14:50:00,281.28,282.77,280.9,282.77,12614.0,264.8628,266.2659,264.505,266.2659,12614.0
2018-01-31 15:00:00,282.53,282.75,281.59,281.98,27352.0,266.0399,266.247,265.1547,265.522,27352.0
2018-01-31 15:10:00,281.86,282.04,281.05,281.05,17203.0,265.409,265.5785,264.6463,264.6463,17203.0
2018-01-31 15:20:00,281.16,281.69,281.0,281.59,10968.0,264.7498,265.2489,264.5992,265.1547,10968.0
2018-01-31 15:30:00,281.75,282.43,281.63,282.38,25480.0,265.3054,265.9457,265.1924,265.8986,25480.0
2018-01-31 15:40:00,282.31,283.25,282.3,283.21,45768.0,265.8327,266.7178,265.8233,266.6802,45768.0
2018-01-31 15:50:00,283.18,283.25,281.82,281.85,61273.0,266.6519,266.7178,265.3713,265.3996,61273.0
2018-02-01 09:30:00,281.79,283.14,281.01,282.33,26828.0,265.3431,266.6143,264.6086,265.8515,26828.0
2018-02-01 09:40:00,282.21,282.62,281.45,281.59,14785.0,265.7386,266.1246,265.0229,265.1547,14785.0
2018-02-01 09:50:00,281.59,281.6,280.66,280.99,12100.0,265.1547,265.1642,264.279,264.5898,12100.0
2018-02-01 10:00:00,280.98,281.28,280.34,280.97,6290.0,264.5803,264.8628,263.9777,264.5709,6290.0
2018-02-01 10:10:00,280.75,281.32,280.48,280.92,22900.0,264.3638,264.9005,264.1095,264.5238,22900.0
2018-02-01 10:20:00,280.89,281.11,280.4,280.51,34399.0,264.4956,264.7028,264.0342,264.1378,34399.0
2018-02-01 10:30:00,280.71,281.32,277.84,278.34,26846.0,264.3261,264.9005,261.6236,262.0944,26846.0
2018-02-01 10:40:00,278.29,278.47,277.02,277.02,21276.0,262.0473,262.2168,260.8515,260.8515,21276.0
2018-02-01 10:50:00,277.24,278.23,276.47,277.9,31658.0,261.0586,261.9908,260.3336,261.6801,31658.0
2018-02-01 11:00:00,277.92,278.78,276.73,277.14,27362.0,261.6989,262.5087,260.5784,260.9645,27362.0
2018-02-01 11:10:00,277.19,280.45,276.97,280.28,38348.0,261.0115,264.0813,260.8044,263.9212,38348.0
2018-02-01 11:20:00,280.18,280.21,278.88,279.0,19927.0,263.827,263.8553,262.6029,262.7159,19927.0
2018-02-01 11:30:00,279.43,280.1,279.04,279.68,31022.0,263.1208,263.7517,262.7536,263.3562,31022.0
2018-02-01 11:40:00,279.89,280.6,279.59,279.8,29714.0,263.554,264.2225,263.2715,263.4692,29714.0
2018-02-01 11:50:00,280.1,280.37,279.31,279.31,9836.0,263.7517,264.0059,263.0078,263.0078,9836.0
2018-02-01 12:00:00,279.33,279.35,278.34,278.35,10165.0,263.0266,263.0455,262.0944,262.1038,10165.0
2018-02-01 12:10:00,278.53,279.62,278.38,279.62,12898.0,262.2733,263.2997,262.1321,263.2997,12898.0
2018-02-01 12:20:00,279.68,279.88,279.02,279.76,9638.0,263.3562,263.5445,262.7347,263.4315,9638.0
2018-02-01 12:30:00,279.47,280.13,279.47,279.9,12553.0,263.1585,263.78,263.1585,263.5634,12553.0
2018-02-01 12:40:00,279.82,280.42,279.5,280.34,5700.0,263.488,264.053,263.1867,263.9777,5700.0
2018-02-01 12:50:00,280.36,280.36,279.91,280.28,6841.0,263.9965,263.9965,263.5728,263.9212,6841.0
2018-02-01 13:00:00,280.23,280.3,279.74,280.21,18329.0,263.8741,263.94,263.4127,263.8553,18329.0
2018-02-01 13:10:00,280.24,280.4,279.72,279.78,8296.0,263.8835,264.0342,263.3939,263.4504,8296.0
2018-02-01 13:20:00,279.78,280.48,279.65,280.36,6178.0,263.4504,264.1095,263.328,263.9965,6178.0
2018-02-01 13:30:00,280.16,280.16,279.54,279.6,8702.0,263.8082,263.8082,263.2244,263.2809,8702.0
2018-02-01 13:40:00,279.6,279.74,278.82,278.92,13650.0,263.2809,263.4127,262.5464,262.6406,13650.0
2018-02-01 13:50:00,278.91,279.29,278.8,279.27,7758.0,262.6312,262.989,262.5276,262.9701,7758.0
2018-02-01 14:00:00,279.36,280.29,279.17,279.24,20660.0,263.0549,263.9306,262.876,262.9419,20660.0
2018-02-01 14:10:00,279.26,279.38,278.38,278.5,11739.0,262.9607,263.0737,262.1321,262.2451,11739.0
2018-02-01 14:20:00,278.37,279.64,278.04,279.64,11683.0,262.1227,263.3186,261.8119,263.3186,11683.0
2018-02-01 14:30:00,279.55,279.63,278.63,279.05,11407.0,263.2338,263.3091,262.3675,262.763,11407.0
2018-02-01 14:40:00,279.05,279.4,278.49,279.06,11611.0,262.763,263.0926,262.2357,262.7724,11611.0
2018-02-01 14:50:00,279.01,279.16,278.51,278.82,8328.0,262.7253,262.8666,262.2545,262.5464,8328.0
2018-02-01 15:00:00,279.02,279.29,278.67,279.06,17390.0,262.7347,262.989,262.4052,262.7724,17390.0
2018-02-01 15:10:00,279.06,280.03,279.06,279.68,13057.0,262.7724,263.6858,262.7724,263.3562,13057.0
2018-02-01 15:20:00,279.68,280.25,279.5,279.76,18799.0,263.3562,263.8929,263.1867,263.4315,18799.0
2018-02-01 15:30:00,279.77,279.77,278.92,279.28,21290.0,263.441,263.441,262.6406,262.9796,21290.0
2018-02-01 15:40:00,279.24,279.82,279.0,279.56,25603.0,262.9419,263.488,262.7159,263.2432,25603.0
2018-02-01 15:50:00,279.62,279.77,278.63,279.58,64647.0,263.2997,263.441,262.3675,263.2621,64647.0
2018-02-02 09:30:00,277.96,279.8,276.85,278.21,14109.0,261.7366,263.4692,260.6914,261.972,14109.0
2018-02-02 09:40:00,277.97,279.0,277.45,278.62,33500.0,261.746,262.7159,261.2564,262.3581,33500.0
2018-02-02 09:50:00,278.43,278.69,278.0,278.25,12325.0,262.1792,262.424,261.7743,262.0097,12325.0
2018-02-02 10:00:00,278.57,278.58,277.77,278.22,13250.0,262.311,262.3204,261.5577,261.9814,13250.0
2018-02-02 10:10:00,278.18,279.22,278.0,278.68,13586.0,261.9438,262.9231,261.7743,262.4146,13586.0
2018-02-02 10:20:00,278.49,278.59,277.87,277.87,14762.0,262.2357,262.3298,261.6519,261.6519,14762.0
2018-02-02 10:30:00,278.31,278.31,277.68,277.94,6663.0,262.0662,262.0662,261.4729,261.7178,6663.0
2018-02-02 10:40:00,277.82,278.18,277.24,277.74,5650.0,261.6048,261.9438,261.0586,261.5294,5650.0
2018-02-02 10:50:00,278.0,278.0,276.99,277.16,13259.0,261.7743,261.7743,260.8232,260.9833,13259.0
2018-02-02 11:00:00,277.01,277.58,276.43,277.39,17408.0,260.8421,261.3788,260.2959,261.1999,17408.0
2018-02-02 11:10:00,277.51,278.0,277.48,277.7,16598.0,261.3129,261.7743,261.2846,261.4918,16598.0
2018-02-02 11:20:00,277.98,278.15,277.62,277.93,5559.0,261.7554,261.9155,261.4165,261.7084,5559.0
2018-02-02 11:30:00,278.16,278.51,277.93,278.43,19183.0,261.9249,262.2545,261.7084,262.1792,19183.0
2018-02-02 11:40:00,278.49,278.6,277.85,277.96,12484.0,262.2357,262.3393,261.633,261.7366,12484.0
2018-02-02 11:50:00,278.03,278.5,277.93,278.45,9106.0,261.8025,262.2451,261.7084,262.198,9106.0
2018-02-02 12:00:00,278.33,278.86,278.01,278.86,5800.0,262.085,262.5841,261.7837,262.5841,5800.0
2018-02-02 12:10:00,278.63,278.81,277.94,278.54,23500.0,262.3675,262.537,261.7178,262.2828,23500.0
2018-02-02 12:20:00,278.46,278.83,278.24,278.77,6039.0,262.2074,262.5558,262.0003,262.4993,6039.0
2018-02-02 12:30:00,278.78,278.78,277.66,278.01,6288.0,262.5087,262.5087,261.4541,261.7837,6288.0
2018-02-02 12:40:00,278.01,278.48,278.01,278.35,5500.0,261.7837,262.2263,261.7837,262.1038,5500.0
2018-02-02 12:50:00,278.07,278.49,278.05,278.14,11410.0,261.8402,262.2357,261.8214,261.9061,11410.0
2018-02-02 13:00:00,277.98,278.22,277.8,278.0,26122.0,261.7554,261.9814,261.5859,261.7743,26122.0
2018-02-02 13:10:00,278.04,278.2,277.22,277.45,15702.0,261.8119,261.9626,261.0398,261.2564,15702.0
2018-02-02 13:20:00,277.35,277.35,277.06,277.29,15941.0,261.1622,261.1622,260.8891,261.1057,15941.0
2018-02-02 13:30:00,277.38,277.48,277.0,277.17,10195.0,261.1905,261.2846,260.8326,260.9927,10195.0
2018-02-02 13:40:00,277.24,277.39,276.58,276.59,8767.0,261.0586,261.1999,260.4372,260.4466,8767.0
2018-02-02 13:50:00,276.46,277.0,276.26,276.67,8222.0,260.3242,260.8326,260.1358,260.5219,8222.0
2018-02-02 14:00:00,276.71,276.86,276.42,276.67,12117.0,260.5596,260.7008,260.2865,260.5219,12117.0
2018-02-02 14:10:00,276.5,276.65,275.26,275.34,20816.0,260.3618,260.5031,259.1942,259.2695,20816.0
2018-02-02 14:20:00,275.34,275.54,273.87,274.55,22166.0,259.2695,259.4579,257.8853,258.5256,22166.0
2018-02-02 14:30:00,274.55,276.82,274.55,276.01,35556.0,258.5256,260.6631,258.5256,259.9004,35556.0
2018-02-02 14:40:00,276.01,276.5,275.94,276.27,22477.0,259.9004,260.3618,259.8345,260.1452,22477.0
2018-02-02 14:50:00,276.41,276.41,275.42,275.58,9697.0,260.2771,260.2771,259.3449,259.4955,9697.0
2018-02-02 15:00:00,275.59,275.62,275.04,275.17,14653.0,259.5049,259.5332,258.987,259.1094,14653.0
2018-02-02 15:10:00,275.09,275.86,275.09,275.58,8639.0,259.0341,259.7592,259.0341,259.4955,8639.0
2018-02-02 15:20:00,275.57,276.22,275.57,275.99,13553.0,259.4861,260.0982,259.4861,259.8816,13553.0
2018-02-02 15:30:00,275.92,276.2,275.44,276.2,14216.0,259.8157,260.0793,259.3637,260.0793,14216.0
2018-02-02 15:40:00,276.23,276.38,275.86,276.19,26665.0,260.1076,260.2488,259.7592,260.0699,26665.0
2018-02-02 15:50:00,276.28,276.51,275.57,275.6,77456.0,260.1547,260.3712,259.4861,259.5143,77456.0
2018-02-05 09:30:00,275.0,276.12,273.1,275.84,24225.0,258.9494,260.004,257.1603,259.7403,24225.0
2018-02-05 09:40:00,275.61,275.63,274.39,275.12,31191.0,259.5238,259.5426,258.375,259.0624,31191.0
2018-02-05 09:50:00,275.14,275.3,274.62,274.85,4900.0,259.0812,259.2319,258.5915,258.8081,4900.0
2018-02-05 10:00:00,274.71,275.03,273.7,274.76,19339.0,258.6763,258.9776,257.7252,258.7234,19339.0
2018-02-05 10:10:00,274.98,275.74,274.73,275.56,13015.0,258.9305,259.6462,258.6951,259.4767,13015.0
2018-02-05 10:20:00,275.41,276.47,275.37,276.45,11983.0,259.3354,260.3336,259.2978,260.3147,11983.0
2018-02-05 10:30:00,276.39,276.45,275.19,275.19,27359.0,260.2582,260.3147,259.1283,259.1283,27359.0
2018-02-05 10:40:00,274.53,275.45,274.36,275.13,9987.0,258.5068,259.3731,258.3467,259.0718,9987.0
2018-02-05 10:50:00,275.16,275.39,274.55,275.04,6390.0,259.1,259.3166,258.5256,258.987,6390.0
2018-02-05 11:00:00,275.36,275.99,275.29,275.29,10488.0,259.2884,259.8816,259.2224,259.2224,10488.0
2018-02-05 11:10:00,275.23,275.23,274.41,274.85,8889.0,259.1659,259.1659,258.3938,258.8081,8889.0
2018-02-05 11:20:00,274.81,275.26,274.36,274.94,12025.0,258.7705,259.1942,258.3467,258.8929,12025.0
2018-02-05 11:30:00,275.0,275.01,274.31,274.52,7188.0,258.9494,258.9588,258.2996,258.4974,7188.0
2018-02-05 11:40:00,274.56,274.62,274.01,274.15,7476.0,258.535,258.5915,258.0172,258.149,7476.0
2018-02-05 11:50:00,274.29,275.35,274.29,275.01,5600.0,258.2808,259.2789,258.2808,258.9588,5600.0
2018-02-05 12:00:00,274.74,274.86,274.32,274.44,7393.0,258.7045,258.8175,258.3091,258.4221,7393.0
2018-02-05 12:10:00,274.2,274.72,274.12,274.68,8374.0,258.1961,258.6857,258.1207,258.648,8374.0
2018-02-05 12:20:00,274.55,274.56,274.0,274.18,8264.0,258.5256,258.535,258.0077,258.1772,8264.0
2018-02-05 12:30:00,274.13,274.5,274.09,274.28,18729.0,258.1301,258.4786,258.0925,258.2714,18729.0
2018-02-05 12:40:00,274.1,274.84,274.09,274.75,5400.0,258.1019,258.7987,258.0925,258.714,5400.0
2018-02-05 12:50:00,274.9,274.9,273.79,274.0,4748.0,258.8552,258.8552,257.81,258.0077,4748.0
2018-02-05 13:00:00,273.83,273.83,273.13,273.16,16834.0,257.8477,257.8477,257.1885,257.2168,16834.0
2018-02-05 13:10:00,273.1,273.1,272.36,272.53,9940.0,257.1603,257.1603,256.4635,256.6235,9940.0
2018-02-05 13:20:00,272.67,273.05,272.53,272.53,10797.0,256.7554,257.1132,256.6235,256.6235,10797.0
2018-02-05 13:30:00,272.56,272.85,271.88,271.88,16415.0,256.6518,256.9249,256.0115,256.0115,16415.0
2018-02-05 13:40:00,272.03,272.51,271.99,272.41,14026.0,256.1527,256.6047,256.1151,256.5105,14026.0
2018-02-05 13:50:00,272.42,273.18,272.25,273.18,30305.0,256.52,257.2356,256.3599,257.2356,30305.0
2018-02-05 14:00:00,273.18,273.29,272.82,272.82,7239.0,257.2356,257.3392,256.8966,256.8966,7239.0
2018-02-05 14:10:00,273.0,273.06,272.48,272.59,11100.0,257.0661,257.1226,256.5765,256.68,11100.0
2018-02-05 14:20:00,272.69,272.78,271.95,272.06,10639.0,256.7742,256.8589,256.0774,256.181,10639.0
2018-02-05 14:30:00,271.91,272.22,271.28,271.46,6447.0,256.0397,256.3316,255.4465,255.616,6447.0
2018-02-05 14:40:00,271.59,271.69,270.84,271.03,9012.0,255.7384,255.8326,255.0322,255.2111,9012.0
2018-02-05 14:50:00,271.07,271.15,269.45,269.45,20736.0,255.2487,255.3241,253.7233,253.7233,20736.0
2018-02-05 15:00:00,269.46,270.37,267.13,267.14,26225.0,253.7327,254.5896,251.5387,251.5481,26225.0
2018-02-05 15:10:00,267.17,272.08,266.34,269.66,57676.0,251.5764,256.1998,250.7948,253.921,57676.0
2018-02-05 15:20:00,269.63,272.12,269.37,272.07,30362.0,253.8928,256.2375,253.648,256.1904,30362.0
2018-02-05 15:30:00,271.86,272.04,269.6,270.09,28219.0,255.9926,256.1621,253.8645,254.3259,28219.0
2018-02-05 15:40:00,269.97,270.25,268.45,268.69,30951.0,254.2129,254.4766,252.7817,253.0077,30951.0
2018-02-05 15:50:00,268.88,269.59,267.21,267.21,72325.0,253.1866,253.8551,251.614,251.614,72325.0
2018-02-06 09:30:00,261.25,266.43,261.03,266.04,48515.0,246.0019,250.8796,245.7947,250.5123,48515.0
2018-02-06 09:40:00,265.67,267.49,264.42,266.49,45756.0,250.1639,251.8777,248.9869,250.9361,45756.0
2018-02-06 09:50:00,266.89,269.62,266.2,267.47,32753.0,251.3127,253.8834,250.663,251.8589,32753.0
2018-02-06 10:00:00,267.37,268.87,266.08,266.54,35966.0,251.7647,253.1772,250.55,250.9831,35966.0
2018-02-06 10:10:00,266.99,267.07,263.34,264.23,23223.0,251.4069,251.4822,247.9699,248.808,23223.0
2018-02-06 10:20:00,264.22,265.77,263.49,263.95,30423.0,248.7986,250.2581,248.1112,248.5443,30423.0
2018-02-06 10:30:00,264.03,264.03,262.29,262.69,16959.0,248.6196,248.6196,246.9812,247.3579,16959.0
2018-02-06 10:40:00,263.07,266.87,263.03,265.76,23448.0,247.7157,251.2939,247.678,250.2487,23448.0
2018-02-06 10:50:00,265.56,267.11,265.09,266.17,27862.0,250.0603,251.5199,249.6178,250.6347,27862.0
2018-02-06 11:00:00,266.04,266.39,264.98,265.06,18252.0,250.5123,250.8419,249.5142,249.5895,18252.0
2018-02-06 11:10:00,266.26,266.26,264.8,265.9,11263.0,250.7195,250.7195,249.3447,250.3805,11263.0
2018-02-06 11:20:00,265.9,265.9,263.87,264.11,16671.0,250.3805,250.3805,248.469,248.695,16671.0
2018-02-06 11:30:00,263.76,265.68,263.48,265.47,20885.0,248.3654,250.1733,248.1017,249.9756,20885.0
2018-02-06 11:40:00,265.48,266.49,265.17,266.21,19903.0,249.985,250.9361,249.6931,250.6724,19903.0
2018-02-06 11:50:00,266.38,266.61,264.65,264.93,16358.0,250.8325,251.0491,249.2035,249.4671,16358.0
2018-02-06 12:00:00,265.37,267.21,265.11,267.21,12664.0,249.8814,251.614,249.6366,251.614,12664.0
2018-02-06 12:10:00,266.89,267.13,265.84,266.39,19882.0,251.3127,251.5387,250.324,250.8419,19882.0
2018-02-06 12:20:00,266.45,266.87,265.38,266.87,9808.0,250.8984,251.2939,249.8908,251.2939,9808.0
2018-02-06 12:30:00,266.94,267.64,266.33,267.0,15424.0,251.3598,252.0189,250.7854,251.4163,15424.0
2018-02-06 12:40:00,267.4,267.4,265.75,265.99,7822.0,251.7929,251.7929,250.2393,250.4652,7822.0
2018-02-06 12:50:00,266.13,266.54,265.69,266.54,11093.0,250.5971,250.9831,250.1828,250.9831,11093.0
2018-02-06 13:00:00,266.06,266.55,264.76,264.9,15084.0,250.5312,250.9926,249.307,249.4389,15084.0
2018-02-06 13:10:00,265.15,267.2,264.99,267.2,14726.0,249.6743,251.6046,249.5236,251.6046,14726.0
2018-02-06 13:20:00,266.73,266.86,265.56,266.1,35544.0,251.1621,251.2845,250.0603,250.5688,35544.0
2018-02-06 13:30:00,266.01,266.28,264.84,266.28,11337.0,250.4841,250.7383,249.3824,250.7383,11337.0
2018-02-06 13:40:00,266.18,266.39,265.38,265.38,11127.0,250.6442,250.8419,249.8908,249.8908,11127.0
2018-02-06 13:50:00,265.07,265.51,264.79,264.97,11700.0,249.5989,250.0133,249.3353,249.5048,11700.0
2018-02-06 14:00:00,264.36,265.11,264.36,264.69,10274.0,248.9304,249.6366,248.9304,249.2411,10274.0
2018-02-06 14:10:00,264.68,265.51,264.16,264.78,10237.0,249.2317,250.0133,248.7421,249.3259,10237.0
2018-02-06 14:20:00,264.43,265.94,264.38,265.6,10800.0,248.9963,250.4182,248.9492,250.098,10800.0
2018-02-06 14:30:00,265.51,266.38,265.26,266.38,16298.0,250.0133,250.8325,249.7779,250.8325,16298.0
2018-02-06 14:40:00,266.11,267.47,266.11,267.44,11848.0,250.5782,251.8589,250.5782,251.8306,11848.0
2018-02-06 14:50:00,267.71,268.81,267.18,268.6,25312.0,252.0849,253.1207,251.5858,252.9229,25312.0
2018-02-06 15:00:00,268.68,269.61,268.54,269.42,29137.0,252.9982,253.874,252.8664,253.6951,29137.0
2018-02-06 15:10:00,269.28,269.7,268.21,268.58,39977.0,253.5632,253.9587,252.5557,252.9041,39977.0
2018-02-06 15:20:00,268.41,269.29,268.32,269.05,23468.0,252.744,253.5726,252.6593,253.3466,23468.0
2018-02-06 15:30:00,269.17,270.56,268.76,270.56,34307.0,253.4596,254.7685,253.0736,254.7685,34307.0
2018-02-06 15:40:00,270.71,271.68,269.81,269.81,54354.0,254.9098,255.8231,254.0623,254.0623,54354.0
2018-02-06 15:50:00,269.88,271.15,268.79,269.54,75413.0,254.1282,255.3241,253.1018,253.808,75413.0
2018-02-07 09:30:00,263.0,268.34,260.0,268.34,108432.0,247.6498,252.6781,244.8249,252.6781,108432.0
2018-02-07 09:40:00,266.37,268.39,260.5,261.19,100137.0,250.8231,252.7252,245.2957,245.9454,100137.0
2018-02-07 09:50:00,261.46,265.69,261.46,264.7,56302.0,246.1996,250.1828,246.1996,249.2505,56302.0
2018-02-07 10:00:00,264.23,267.51,262.44,266.15,56217.0,248.808,251.8965,247.1224,250.6159,56217.0
2018-02-07 10:10:00,266.44,267.33,264.62,266.68,34230.0,250.889,251.727,249.1752,251.115,34230.0
2018-02-07 10:20:00,266.61,267.74,266.29,266.72,29705.0,251.0491,252.1131,250.7477,251.1526,29705.0
2018-02-07 10:30:00,267.01,267.21,264.5,267.21,49158.0,251.4257,251.614,249.0622,251.614,49158.0
2018-02-07 10:40:00,267.26,267.32,265.18,266.67,30683.0,251.6611,251.7176,249.7025,251.1056,30683.0
2018-02-07 10:50:00,266.83,267.3,266.01,266.69,18906.0,251.2562,251.6988,250.4841,251.1244,18906.0
2018-02-07 11:00:00,266.78,267.23,266.7,267.1,15179.0,251.2091,251.6329,251.1338,251.5105,15179.0
2018-02-07 11:10:00,267.14,267.14,264.5,264.5,20460.0,251.5481,251.5481,249.0622,249.0622,20460.0
2018-02-07 11:20:00,264.31,266.34,264.3,265.63,13883.0,248.8833,250.7948,248.8739,250.1263,13883.0
2018-02-07 11:30:00,264.69,265.58,264.2,265.13,47753.0,249.2411,250.0792,248.7797,249.6554,47753.0
2018-02-07 11:40:00,265.13,265.6,264.88,265.26,24141.0,249.6554,250.098,249.42,249.7779,24141.0
2018-02-07 11:50:00,265.17,265.54,264.44,265.34,30838.0,249.6931,250.0415,249.0057,249.8532,30838.0
2018-02-07 12:00:00,265.23,266.08,265.14,265.81,15591.0,249.7496,250.55,249.6649,250.2958,15591.0
2018-02-07 12:10:00,265.8,265.95,264.75,265.36,16044.0,250.2863,250.4276,249.2976,249.872,16044.0
2018-02-07 12:20:00,265.41,266.65,265.2,266.65,8476.0,249.9191,251.0867,249.7214,251.0867,8476.0
2018-02-07 12:30:00,266.43,266.64,265.77,266.64,7186.0,250.8796,251.0773,250.2581,251.0773,7186.0
2018-02-07 12:40:00,266.65,268.17,266.64,267.45,16270.0,251.0867,252.518,251.0773,251.84,16270.0
2018-02-07 12:50:00,267.35,268.13,267.3,267.67,13669.0,251.7459,252.4803,251.6988,252.0472,13669.0
2018-02-07 13:00:00,267.85,267.96,266.5,266.96,32814.0,252.2167,252.3203,250.9455,251.3786,32814.0
2018-02-07 13:10:00,266.94,267.56,265.06,265.84,47054.0,251.3598,251.9436,249.5895,250.324,47054.0
2018-02-07 13:20:00,266.12,266.12,262.8,263.92,33894.0,250.5877,250.5877,247.4614,248.5161,33894.0
2018-02-07 13:30:00,263.94,264.38,263.5,264.1,25118.0,248.5349,248.9492,248.1206,248.6856,25118.0
2018-02-07 13:40:00,264.12,264.57,264.06,264.32,11755.0,248.7044,249.1281,248.6479,248.8927,11755.0
2018-02-07 13:50:00,264.28,264.74,264.1,264.74,4812.0,248.8551,249.2882,248.6856,249.2882,4812.0
2018-02-07 14:00:00,264.78,264.78,264.04,264.58,18472.0,249.3259,249.3259,248.6291,249.1375,18472.0
2018-02-07 14:10:00,264.58,265.0,264.58,264.88,10580.0,249.1375,249.533,249.1375,249.42,10580.0
2018-02-07 14:20:00,264.85,265.66,264.81,265.58,15874.0,249.3918,250.1545,249.3541,250.0792,15874.0
2018-02-07 14:30:00,265.61,265.78,265.34,265.38,14860.0,250.1074,250.2675,249.8532,249.8908,14860.0
2018-02-07 14:40:00,265.49,265.54,264.59,264.59,15447.0,249.9944,250.0415,249.147,249.147,15447.0
2018-02-07 14:50:00,264.6,265.3,264.32,265.3,26554.0,249.1564,249.8155,248.8927,249.8155,26554.0
2018-02-07 15:00:00,265.42,266.42,265.24,266.25,12116.0,249.9285,250.8701,249.759,250.7101,12116.0
2018-02-07 15:10:00,266.25,267.21,266.25,266.64,19397.0,250.7101,251.614,250.7101,251.0773,19397.0
2018-02-07 15:20:00,266.82,267.05,265.86,265.87,22411.0,251.2468,251.4634,250.3428,250.3522,22411.0
2018-02-07 15:30:00,265.85,266.69,265.13,266.69,27681.0,250.3334,251.1244,249.6554,251.1244,27681.0
2018-02-07 15:40:00,266.63,267.69,265.96,266.59,41097.0,251.0679,252.066,250.437,251.0302,41097.0
2018-02-07 15:50:00,266.59,266.62,264.46,265.06,173341.0,251.0302,251.0585,249.0245,249.5895,173341.0
2018-02-08 09:30:00,266.52,269.21,265.23,268.05,74186.0,250.9643,253.4973,249.7496,252.405,74186.0
2018-02-08 09:40:00,268.02,272.36,267.53,272.29,51807.0,252.3768,256.4635,251.9154,256.3975,51807.0
2018-02-08 09:50:00,271.92,273.36,271.03,271.79,43431.0,256.0491,257.4051,255.2111,255.9267,43431.0
2018-02-08 10:00:00,271.45,271.67,268.32,269.78,78946.0,255.6066,255.8137,252.6593,254.034,78946.0
2018-02-08 10:10:00,269.47,269.47,267.51,268.22,33910.0,253.7421,253.7421,251.8965,252.5651,33910.0
2018-02-08 10:20:00,267.77,268.19,266.97,267.67,31304.0,252.1414,252.5368,251.388,252.0472,31304.0
2018-02-08 10:30:00,267.56,268.3,265.83,267.1,37361.0,251.9436,252.6404,250.3146,251.5105,37361.0
2018-02-08 10:40:00,266.67,267.26,265.46,265.72,34914.0,251.1056,251.6611,249.9662,250.211,34914.0
2018-02-08 10:50:00,265.72,265.74,264.01,264.29,39253.0,250.211,250.2298,248.6008,248.8645,39253.0
2018-02-08 11:00:00,264.4,266.41,264.1,264.58,32286.0,248.968,250.8607,248.6856,249.1375,32286.0
2018-02-08 11:10:00,264.58,264.82,263.35,264.82,50012.0,249.1375,249.3635,247.9793,249.3635,50012.0
2018-02-08 11:20:00,264.58,265.27,264.14,265.1,28917.0,249.1375,249.7873,248.7232,249.6272,28917.0
2018-02-08 11:30:00,265.1,266.61,264.87,266.35,47850.0,249.6272,251.0491,249.4106,250.8042,47850.0
2018-02-08 11:40:00,266.16,266.41,264.61,265.45,31622.0,250.6253,250.8607,249.1658,249.9568,31622.0
2018-02-08 11:50:00,265.03,266.31,265.02,265.3,33726.0,249.5613,250.7666,249.5519,249.8155,33726.0
2018-02-08 12:00:00,265.29,265.59,264.04,264.47,22482.0,249.8061,250.0886,248.6291,249.034,22482.0
2018-02-08 12:10:00,264.8,265.91,264.28,264.29,12900.0,249.3447,250.3899,248.8551,248.8645,12900.0
2018-02-08 12:20:00,264.64,265.09,262.47,263.0,55259.0,249.194,249.6178,247.1507,247.6498,55259.0
2018-02-08 12:30:00,263.13,264.01,262.78,263.79,29501.0,247.7722,248.6008,247.4426,248.3937,29501.0
2018-02-08 12:40:00,263.91,264.97,263.52,263.94,19324.0,248.5066,249.5048,248.1394,248.5349,19324.0
2018-02-08 12:50:00,263.94,263.99,262.86,263.05,21949.0,248.5349,248.582,247.5179,247.6968,21949.0
2018-02-08 13:00:00,263.03,263.72,262.75,263.17,32765.0,247.678,248.3277,247.4144,247.8098,32765.0
2018-02-08 13:10:00,263.17,264.92,263.09,263.47,24311.0,247.8098,249.4577,247.7345,248.0923,24311.0
2018-02-08 13:20:00,263.85,264.46,263.66,263.81,27672.0,248.4501,249.0245,248.2712,248.4125,27672.0
2018-02-08 13:30:00,263.91,265.16,263.7,264.96,63723.0,248.5066,249.6837,248.3089,249.4954,63723.0
2018-02-08 13:40:00,265.0,266.95,265.0,266.45,27705.0,249.533,251.3692,249.533,250.8984,27705.0
2018-02-08 13:50:00,266.53,266.77,266.04,266.4,20739.0,250.9737,251.1997,250.5123,250.8513,20739.0
2018-02-08 14:00:00,266.15,266.43,265.4,266.16,13693.0,250.6159,250.8796,249.9097,250.6253,13693.0
2018-02-08 14:10:00,266.39,267.18,265.96,267.12,8494.0,250.8419,251.5858,250.437,251.5293,8494.0
2018-02-08 14:20:00,267.09,267.09,265.46,265.59,12474.0,251.501,251.501,249.9662,250.0886,12474.0
2018-02-08 14:30:00,265.49,265.74,264.64,265.19,14315.0,249.9944,250.2298,249.194,249.7119,14315.0
2018-02-08 14:40:00,264.99,265.07,263.75,264.13,19325.0,249.5236,249.5989,248.356,248.7138,19325.0
2018-02-08 14:50:00,264.13,264.34,263.23,264.18,19590.0,248.7138,248.9115,247.8663,248.7609,19590.0
2018-02-08 15:00:00,264.29,265.32,264.21,264.3,16380.0,248.8645,249.8344,248.7891,248.8739,16380.0
2018-02-08 15:10:00,264.16,264.16,263.18,263.58,25354.0,248.7421,248.7421,247.8193,248.1959,25354.0
2018-02-08 15:20:00,263.57,264.93,263.06,264.25,21495.0,248.1865,249.4671,247.7063,248.8268,21495.0
2018-02-08 15:30:00,264.2,264.74,263.0,263.39,47127.0,248.7797,249.2882,247.6498,248.017,47127.0
2018-02-08 15:40:00,263.26,264.31,262.89,263.51,76803.0,247.8946,248.8833,247.5462,248.13,76803.0
2018-02-08 15:50:00,263.42,263.42,261.99,262.35,162683.0,248.0452,248.0452,246.6987,247.0377,162683.0
2018-02-09 09:30:00,264.6,267.05,264.6,266.9,55836.0,249.1564,251.4634,249.1564,251.3221,55836.0
2018-02-09 09:40:00,266.3,267.0,265.32,266.44,29357.0,250.7572,251.4163,249.8344,250.889,29357.0
2018-02-09 09:50:00,266.54,266.9,265.68,265.97,36576.0,250.9831,251.3221,250.1733,250.4464,36576.0
2018-02-09 10:00:00,265.9,266.27,265.22,265.62,29453.0,250.3805,250.7289,249.7402,250.1168,29453.0
2018-02-09 10:10:00,265.6,266.24,264.36,265.18,26661.0,250.098,250.7007,248.9304,249.7025,26661.0
2018-02-09 10:20:00,265.31,266.47,265.24,265.43,17813.0,249.8249,250.9172,249.759,249.9379,17813.0
2018-02-09 10:30:00,265.1,265.6,264.27,264.51,18320.0,249.6272,250.098,248.8456,249.0716,18320.0
2018-02-09 10:40:00,264.37,264.51,261.23,262.42,27796.0,248.9398,249.0716,245.9831,247.1036,27796.0
2018-02-09 10:50:00,262.43,264.98,262.16,264.12,42219.0,247.113,249.5142,246.8588,248.7044,42219.0
2018-02-09 11:00:00,264.03,265.09,263.95,264.37,23958.0,248.6196,249.6178,248.5443,248.9398,23958.0
2018-02-09 11:10:00,264.12,265.08,263.41,263.71,17045.0,248.7044,249.6084,248.0358,248.3183,17045.0
2018-02-09 11:20:00,263.77,263.98,262.88,263.18,26405.0,248.3748,248.5726,247.5368,247.8193,26405.0
2018-02-09 11:30:00,262.87,263.35,261.94,262.81,24844.0,247.5273,247.9793,246.6516,247.4708,24844.0
2018-02-09 11:40:00,262.79,263.73,262.52,262.52,17285.0,247.452,248.3372,247.1978,247.1978,17285.0
2018-02-09 11:50:00,262.41,263.06,261.88,262.13,21568.0,247.0942,247.7063,246.5951,246.8305,21568.0
2018-02-09 12:00:00,262.14,263.13,261.13,261.28,23754.0,246.84,247.7722,245.8889,246.0301,23754.0
2018-02-09 12:10:00,261.48,262.77,261.48,262.04,35139.0,246.2185,247.4332,246.2185,246.7458,35139.0
2018-02-09 12:20:00,262.19,263.22,262.18,262.68,20529.0,246.887,247.8569,246.8776,247.3484,20529.0
2018-02-09 12:30:00,262.64,263.18,261.8,262.64,15236.0,247.3108,247.8193,246.5198,247.3108,15236.0
2018-02-09 12:40:00,262.35,262.51,261.72,262.22,16008.0,247.0377,247.1884,246.4445,246.9153,16008.0
2018-02-09 12:50:00,262.08,265.61,262.08,265.12,38483.0,246.7835,250.1074,246.7835,249.646,38483.0
2018-02-09 13:00:00,265.04,265.04,263.01,263.01,12554.0,249.5707,249.5707,247.6592,247.6592,12554.0
2018-02-09 13:10:00,263.32,263.81,262.37,263.65,21365.0,247.9511,248.4125,247.0565,248.2618,21365.0
2018-02-09 13:20:00,263.96,263.96,261.9,262.2,17464.0,248.5537,248.5537,246.614,246.8965,17464.0
2018-02-09 13:30:00,262.21,262.87,261.79,261.9,14403.0,246.9059,247.5273,246.5104,246.614,14403.0
2018-02-09 13:40:00,261.51,262.86,261.51,262.69,20102.0,246.2467,247.5179,246.2467,247.3579,20102.0
2018-02-09 13:50:00,262.63,264.65,262.63,263.5,32512.0,247.3014,249.2035,247.3014,248.1206,32512.0
2018-02-09 14:00:00,263.39,265.28,263.19,264.29,14699.0,248.017,249.7967,247.8287,248.8645,14699.0
2018-02-09 14:10:00,264.56,265.76,264.29,265.39,16182.0,249.1187,250.2487,248.8645,249.9003,16182.0
2018-02-09 14:20:00,265.56,266.32,265.07,265.07,12894.0,250.0603,250.776,249.5989,249.5989,12894.0
2018-02-09 14:30:00,265.3,265.41,263.7,264.14,26841.0,249.8155,249.9191,248.3089,248.7232,26841.0
2018-02-09 14:40:00,264.33,264.68,263.81,264.22,14965.0,248.9021,249.2317,248.4125,248.7986,14965.0
2018-02-09 14:50:00,264.21,264.6,263.8,263.91,19166.0,248.7891,249.1564,248.4031,248.5066,19166.0
2018-02-09 15:00:00,263.71,263.77,261.87,262.82,18724.0,248.3183,248.3748,246.5857,247.4803,18724.0
2018-02-09 15:10:00,262.53,263.83,262.18,263.49,13737.0,247.2072,248.4313,246.8776,248.1112,13737.0
2018-02-09 15:20:00,263.9,264.82,263.16,264.33,20920.0,248.4972,249.3635,247.8004,248.9021,20920.0
2018-02-09 15:30:00,264.23,265.31,263.91,264.82,41963.0,248.808,249.8249,248.5066,249.3635,41963.0
2018-02-09 15:40:00,264.74,267.19,264.73,266.98,47280.0,249.2882,251.5952,249.2788,251.3975,47280.0
2018-02-09 15:50:00,266.94,268.04,264.84,265.42,118397.0,251.3598,252.3956,249.3824,249.9285,118397.0
2018-02-12 09:30:00,266.44,269.76,266.13,269.12,22930.0,250.889,254.0152,250.5971,253.4126,22930.0
2018-02-12 09:40:00,269.06,269.1,267.36,267.46,36596.0,253.3561,253.3937,251.7553,251.8494,36596.0
2018-02-12 09:50:00,267.64,268.79,266.73,267.65,28486.0,252.0189,253.1018,251.1621,252.0284,28486.0
2018-02-12 10:00:00,267.53,268.04,266.63,266.64,17631.0,251.9154,252.3956,251.0679,251.0773,17631.0
2018-02-12 10:10:00,266.63,267.37,265.52,265.61,7056.0,251.0679,251.7647,250.0227,250.1074,7056.0
2018-02-12 10:20:00,266.09,266.1,264.94,265.61,11291.0,250.5594,250.5688,249.4765,250.1074,11291.0
2018-02-12 10:30:00,266.12,266.83,265.08,266.42,31198.0,250.5877,251.2562,249.6084,250.8701,31198.0
2018-02-12 10:40:00,266.18,266.7,265.78,266.18,26613.0,250.6442,251.1338,250.2675,250.6442,26613.0
2018-02-12 10:50:00,266.51,266.88,265.75,266.69,10969.0,250.9549,251.3033,250.2393,251.1244,10969.0
2018-02-12 11:00:00,266.92,266.92,265.51,266.09,15670.0,251.341,251.341,250.0133,250.5594,15670.0
2018-02-12 11:10:00,266.18,266.89,265.72,266.37,16739.0,250.6442,251.3127,250.211,250.8231,16739.0
2018-02-12 11:20:00,266.42,267.26,266.39,266.74,25268.0,250.8701,251.6611,250.8419,251.1715,25268.0
2018-02-12 11:30:00,266.79,267.47,266.28,267.47,9749.0,251.2186,251.8589,250.7383,251.8589,9749.0
2018-02-12 11:40:00,267.5,267.71,266.75,267.17,12148.0,251.8871,252.0849,251.1809,251.5764,12148.0
2018-02-12 11:50:00,267.35,268.07,267.24,268.07,10097.0,251.7459,252.4238,251.6423,252.4238,10097.0
2018-02-12 12:00:00,268.16,268.16,267.23,267.65,8850.0,252.5086,252.5086,251.6329,252.0284,8850.0
2018-02-12 12:10:00,267.81,268.62,267.41,268.49,8913.0,252.179,252.9417,251.8024,252.8193,8913.0
2018-02-12 12:20:00,268.54,268.71,267.94,268.17,16695.0,252.8664,253.0265,252.3014,252.518,16695.0
2018-02-12 12:30:00,268.24,268.24,267.57,267.81,36947.0,252.5839,252.5839,251.953,252.179,36947.0
2018-02-12 12:40:00,267.88,268.03,267.6,267.6,90770.0,252.2449,252.3862,251.9813,251.9813,90770.0
2018-02-12 12:50:00,267.69,268.57,267.68,267.92,9007.0,252.066,252.8947,252.0566,252.2826,9007.0
2018-02-12 13:00:00,268.17,268.46,267.86,268.11,10656.0,252.518,252.7911,252.2261,252.4615,10656.0
2018-02-12 13:10:00,268.2,268.47,267.91,268.01,6716.0,252.5463,252.8005,252.2732,252.3673,6716.0
2018-02-12 13:20:00,267.96,268.29,267.63,268.28,4040.0,252.3203,252.631,252.0095,252.6216,4040.0
2018-02-12 13:30:00,268.28,268.38,267.87,268.06,7242.0,252.6216,252.7158,252.2355,252.4144,7242.0
2018-02-12 13:40:00,268.0,268.39,267.95,268.14,6469.0,252.3579,252.7252,252.3108,252.4898,6469.0
2018-02-12 13:50:00,268.23,268.98,268.16,268.59,9492.0,252.5745,253.2807,252.5086,252.9135,9492.0
2018-02-12 14:00:00,268.64,268.64,267.77,268.23,16135.0,252.9606,252.9606,252.1414,252.5745,16135.0
2018-02-12 14:10:00,268.23,268.23,267.59,267.67,8294.0,252.5745,252.5745,251.9719,252.0472,8294.0
2018-02-12 14:20:00,267.71,267.83,267.38,267.66,12221.0,252.0849,252.1979,251.7741,252.0378,12221.0
2018-02-12 14:30:00,267.74,268.62,267.73,268.55,6027.0,252.1131,252.9417,252.1037,252.8758,6027.0
2018-02-12 14:40:00,268.55,268.79,267.98,267.99,5492.0,252.8758,253.1018,252.3391,252.3485,5492.0
2018-02-12 14:50:00,267.85,267.94,267.53,267.79,13160.0,252.2167,252.3014,251.9154,252.1602,13160.0
2018-02-12 15:00:00,267.79,268.4,267.78,268.4,5837.0,252.1602,252.7346,252.1508,252.7346,5837.0
2018-02-12 15:10:00,268.27,268.93,268.19,268.63,10891.0,252.6122,253.2337,252.5368,252.9512,10891.0
2018-02-12 15:20:00,268.76,269.25,268.26,268.26,13810.0,253.0736,253.535,252.6028,252.6028,13810.0
2018-02-12 15:30:00,268.36,268.42,267.5,267.63,12342.0,252.6969,252.7534,251.8871,252.0095,12342.0
2018-02-12 15:40:00,267.76,268.03,266.13,266.92,35716.0,252.1319,252.3862,250.5971,251.341,35716.0
2018-02-12 15:50:00,266.98,267.47,266.84,267.09,49901.0,251.3975,251.8589,251.2656,251.501,49901.0
2018-02-13 09:30:00,263.93,265.0,261.25,264.2,50552.0,248.5255,249.533,246.0019,248.7797,50552.0
2018-02-13 09:40:00,264.1,265.58,263.87,264.78,23874.0,248.6856,250.0792,248.469,249.3259,23874.0
2018-02-13 09:50:00,264.59,266.42,264.57,266.37,12239.0,249.147,250.8701,249.1281,250.8231,12239.0
2018-02-13 10:00:00,266.65,266.66,265.22,265.27,19128.0,251.0867,251.0961,249.7402,249.7873,19128.0
2018-02-13 10:10:00,265.34,266.07,265.34,266.07,6908.0,249.8532,250.5406,249.8532,250.5406,6908.0
2018-02-13 10:20:00,266.46,266.91,266.08,266.72,16341.0,250.9078,251.3315,250.55,251.1526,16341.0
2018-02-13 10:30:00,266.42,266.59,265.6,265.84,15140.0,250.8701,251.0302,250.098,250.324,15140.0
2018-02-13 10:40:00,266.01,267.22,266.01,267.09,10943.0,250.4841,251.6235,250.4841,251.501,10943.0
2018-02-13 10:50:00,267.03,267.23,266.35,266.74,12166.0,251.4445,251.6329,250.8042,251.1715,12166.0
2018-02-13 11:00:00,266.71,266.85,265.38,265.78,15585.0,251.1432,251.2751,249.8908,250.2675,15585.0
2018-02-13 11:10:00,265.93,267.54,265.92,267.17,52525.0,250.4087,251.9248,250.3993,251.5764,52525.0
2018-02-13 11:20:00,267.13,267.28,266.42,266.85,37288.0,251.5387,251.68,250.8701,251.2751,37288.0
2018-02-13 11:30:00,266.84,267.06,265.81,265.81,21004.0,251.2656,251.4728,250.2958,250.2958,21004.0
2018-02-13 11:40:00,265.84,266.86,265.83,266.82,11722.0,250.324,251.2845,250.3146,251.2468,11722.0
2018-02-13 11:50:00,266.62,266.62,266.02,266.07,9995.0,251.0585,251.0585,250.4935,250.5406,9995.0
2018-02-13 12:00:00,266.07,266.63,266.06,266.37,15129.0,250.5406,251.0679,250.5312,250.8231,15129.0
2018-02-13 12:10:00,266.41,266.67,266.24,266.52,6921.0,250.8607,251.1056,250.7007,250.9643,6921.0
2018-02-13 12:20:00,266.46,266.48,266.19,266.31,9101.0,250.9078,250.9266,250.6536,250.7666,9101.0
2018-02-13 12:30:00,266.28,266.6,266.21,266.5,4249.0,250.7383,251.0396,250.6724,250.9455,4249.0
2018-02-13 12:40:00,266.62,267.32,266.62,267.11,8426.0,251.0585,251.7176,251.0585,251.5199,8426.0
2018-02-13 12:50:00,267.41,267.71,266.87,266.88,3612.0,251.8024,252.0849,251.2939,251.3033,3612.0
2018-02-13 13:00:00,266.97,267.6,266.89,267.6,4796.0,251.388,251.9813,251.3127,251.9813,4796.0
2018-02-13 13:10:00,267.55,268.38,267.36,268.37,6500.0,251.9342,252.7158,251.7553,252.7063,6500.0
2018-02-13 13:20:00,268.58,268.76,268.23,268.63,6680.0,252.9041,253.0736,252.5745,252.9512,6680.0
2018-02-13 13:30:00,268.76,268.97,268.48,268.71,7600.0,253.0736,253.2713,252.8099,253.0265,7600.0
2018-02-13 13:40:00,268.69,268.88,268.5,268.73,17101.0,253.0077,253.1866,252.8287,253.0453,17101.0
2018-02-13 13:50:00,268.63,268.97,268.58,268.66,1700.0,252.9512,253.2713,252.9041,252.9794,1700.0
2018-02-13 14:00:00,268.51,268.81,268.42,268.73,6701.0,252.8382,253.1207,252.7534,253.0453,6701.0
2018-02-13 14:10:00,268.97,269.06,268.63,268.82,6390.0,253.2713,253.3561,252.9512,253.1301,6390.0
2018-02-13 14:20:00,268.84,268.9,268.46,268.46,3865.0,253.1489,253.2054,252.7911,252.7911,3865.0
2018-02-13 14:30:00,268.48,268.62,268.2,268.23,6024.0,252.8099,252.9417,252.5463,252.5745,6024.0
2018-02-13 14:40:00,268.18,268.6,268.18,268.5,7149.0,252.5274,252.9229,252.5274,252.8287,7149.0
2018-02-13 14:50:00,268.39,268.64,268.32,268.46,7254.0,252.7252,252.9606,252.6593,252.7911,7254.0
2018-02-13 15:00:00,268.38,268.46,268.12,268.25,14081.0,252.7158,252.7911,252.4709,252.5933,14081.0
2018-02-13 15:10:00,268.1,268.41,267.89,268.32,9536.0,252.4521,252.744,252.2544,252.6593,9536.0
2018-02-13 15:20:00,268.36,268.57,268.06,268.39,15826.0,252.6969,252.8947,252.4144,252.7252,15826.0
2018-02-13 15:30:00,268.55,269.28,268.39,269.07,25628.0,252.8758,253.5632,252.7252,253.3655,25628.0
2018-02-13 15:40:00,269.04,269.04,268.08,268.52,26518.0,253.3372,253.3372,252.4333,252.8476,26518.0
2018-02-13 15:50:00,268.66,268.74,268.01,268.07,69736.0,252.9794,253.0547,252.3673,252.4238,69736.0
2018-02-14 09:30:00,266.74,268.4,266.74,267.02,22222.0,251.1715,252.7346,251.1715,251.4351,22222.0
2018-02-14 09:40:00,266.97,268.01,266.84,267.01,10885.0,251.388,252.3673,251.2656,251.4257,10885.0
2018-02-14 09:50:00,267.19,267.98,266.5,266.77,10340.0,251.5952,252.3391,250.9455,251.1997,10340.0
2018-02-14 10:00:00,266.72,267.75,266.18,267.54,7952.0,251.1526,252.1225,250.6442,251.9248,7952.0
2018-02-14 10:10:00,267.77,268.21,267.29,268.11,12456.0,252.1414,252.5557,251.6894,252.4615,12456.0
2018-02-14 10:20:00,268.09,268.51,267.42,268.09,17700.0,252.4427,252.8382,251.8118,252.4427,17700.0
2018-02-14 10:30:00,268.06,268.09,266.89,267.75,17400.0,252.4144,252.4427,251.3127,252.1225,17400.0
2018-02-14 10:40:00,268.0,268.01,266.66,267.08,23764.0,252.3579,252.3673,251.0961,251.4916,23764.0
2018-02-14 10:50:00,267.07,267.84,266.91,266.97,18815.0,251.4822,252.2073,251.3315,251.388,18815.0
2018-02-14 11:00:00,267.13,268.07,266.78,267.14,15357.0,251.5387,252.4238,251.2091,251.5481,15357.0
2018-02-14 11:10:00,267.23,267.81,267.01,267.59,15631.0,251.6329,252.179,251.4257,251.9719,15631.0
2018-02-14 11:20:00,267.61,267.74,266.81,267.07,20113.0,251.9907,252.1131,251.2374,251.4822,20113.0
2018-02-14 11:30:00,267.27,267.36,266.46,267.31,12987.0,251.6705,251.7553,250.9078,251.7082,12987.0
2018-02-14 11:40:00,267.31,267.68,266.71,267.03,21620.0,251.7082,252.0566,251.1432,251.4445,21620.0
2018-02-14 11:50:00,266.96,267.31,266.67,267.29,6900.0,251.3786,251.7082,251.1056,251.6894,6900.0
2018-02-14 12:00:00,267.21,267.21,266.76,267.0,17125.0,251.614,251.614,251.1903,251.4163,17125.0
2018-02-14 12:10:00,266.92,267.63,266.75,267.19,6691.0,251.341,252.0095,251.1809,251.5952,6691.0
2018-02-14 12:20:00,267.03,267.87,266.94,267.7,6131.0,251.4445,252.2355,251.3598,252.0754,6131.0
2018-02-14 12:30:00,267.75,268.11,267.35,267.78,19782.0,252.1225,252.4615,251.7459,252.1508,19782.0
2018-02-14 12:40:00,267.8,267.88,267.34,267.34,11783.0,252.1696,252.2449,251.7365,251.7365,11783.0
2018-02-14 12:50:00,267.37,267.73,267.37,267.54,8125.0,251.7647,252.1037,251.7647,251.9248,8125.0
2018-02-14 13:00:00,267.53,268.23,267.37,267.77,14855.0,251.9154,252.5745,251.7647,252.1414,14855.0
2018-02-14 13:10:00,268.11,268.19,267.64,267.78,12369.0,252.4615,252.5368,252.0189,252.1508,12369.0
2018-02-14 13:20:00,267.64,268.3,267.64,268.1,22561.0,252.0189,252.6404,252.0189,252.4521,22561.0
2018-02-14 13:30:00,268.17,268.61,268.15,268.38,15749.0,252.518,252.9323,252.4992,252.7158,15749.0
2018-02-14 13:40:00,268.41,268.95,268.22,268.27,17562.0,252.744,253.2525,252.5651,252.6122,17562.0
2018-02-14 13:50:00,268.17,268.18,267.74,267.79,20016.0,252.518,252.5274,252.1131,252.1602,20016.0
2018-02-14 14:00:00,267.82,268.15,267.69,267.83,9082.0,252.1884,252.4992,252.066,252.1979,9082.0
2018-02-14 14:10:00,267.93,267.98,267.66,267.91,20730.0,252.292,252.3391,252.0378,252.2732,20730.0
2018-02-14 14:20:00,267.88,267.97,266.99,267.11,22284.0,252.2449,252.3297,251.4069,251.5199,22284.0
2018-02-14 14:30:00,266.97,267.39,266.87,267.3,15301.0,251.388,251.7835,251.2939,251.6988,15301.0
2018-02-14 14:40:00,267.3,267.56,266.89,267.05,18899.0,251.6988,251.9436,251.3127,251.4634,18899.0
2018-02-14 14:50:00,267.16,267.3,267.07,267.25,8542.0,251.567,251.6988,251.4822,251.6517,8542.0
2018-02-14 15:00:00,267.33,267.82,267.28,267.66,32812.0,251.727,252.1884,251.68,252.0378,32812.0
2018-02-14 15:10:00,267.63,267.81,267.61,267.81,15837.0,252.0095,252.179,251.9907,252.179,15837.0
2018-02-14 15:20:00,267.87,267.87,267.38,267.48,15985.0,252.2355,252.2355,251.7741,251.8683,15985.0
2018-02-14 15:30:00,267.43,267.65,267.21,267.52,19327.0,251.8212,252.0284,251.614,251.9059,19327.0
2018-02-14 15:40:00,267.42,268.04,267.14,267.81,32122.0,251.8118,252.3956,251.5481,252.179,32122.0
2018-02-14 15:50:00,267.89,268.29,267.32,267.63,82119.0,252.2544,252.631,251.7176,252.0095,82119.0
2018-02-15 09:30:00,268.95,269.96,268.53,268.94,9546.0,253.2525,254.2035,252.857,253.2431,9546.0
2018-02-15 09:40:00,268.75,268.75,268.07,268.56,7350.0,253.0642,253.0642,252.4238,252.8852,7350.0
2018-02-15 09:50:00,268.45,268.51,267.78,268.02,6020.0,252.7817,252.8382,252.1508,252.3768,6020.0
2018-02-15 10:00:00,268.03,268.03,266.34,266.34,12200.0,252.3862,252.3862,250.7948,250.7948,12200.0
2018-02-15 10:10:00,266.5,266.7,265.3,265.76,16640.0,250.9455,251.1338,249.8155,250.2487,16640.0
2018-02-15 10:20:00,265.35,266.08,264.99,265.93,23637.0,249.8626,250.55,249.5236,250.4087,23637.0
2018-02-15 10:30:00,265.9,266.11,265.48,265.48,11143.0,250.3805,250.5782,249.985,249.985,11143.0
2018-02-15 10:40:00,265.46,265.47,264.24,264.38,14920.0,249.9662,249.9756,248.8174,248.9492,14920.0
2018-02-15 10:50:00,264.39,264.91,263.64,263.71,18315.0,248.9586,249.4483,248.2524,248.3183,18315.0
2018-02-15 11:00:00,263.58,264.46,263.12,264.46,15030.0,248.1959,249.0245,247.7628,249.0245,15030.0
2018-02-15 11:10:00,264.56,265.54,264.55,265.28,13140.0,249.1187,250.0415,249.1093,249.7967,13140.0
2018-02-15 11:20:00,265.44,265.69,264.73,265.25,12186.0,249.9473,250.1828,249.2788,249.7684,12186.0
2018-02-15 11:30:00,265.48,265.54,265.03,265.34,11850.0,249.985,250.0415,249.5613,249.8532,11850.0
2018-02-15 11:40:00,265.61,266.01,265.21,265.31,10782.0,250.1074,250.4841,249.7308,249.8249,10782.0
2018-02-15 11:50:00,265.3,266.07,265.29,265.82,15765.0,249.8155,250.5406,249.8061,250.3052,15765.0
2018-02-15 12:00:00,265.93,266.65,265.77,266.65,9331.0,250.4087,251.0867,250.2581,251.0867,9331.0
2018-02-15 12:10:00,266.58,266.75,266.57,266.7,3128.0,251.0208,251.1809,251.0114,251.1338,3128.0
2018-02-15 12:20:00,266.74,267.07,266.7,266.94,4970.0,251.1715,251.4822,251.1338,251.3598,4970.0
2018-02-15 12:30:00,267.1,267.41,266.94,267.18,10062.0,251.5105,251.8024,251.3598,251.5858,10062.0
2018-02-15 12:40:00,267.1,267.12,266.23,266.23,4031.0,251.5105,251.5293,250.6912,250.6912,4031.0
2018-02-15 12:50:00,266.34,266.54,266.3,266.5,6854.0,250.7948,250.9831,250.7572,250.9455,6854.0
2018-02-15 13:00:00,266.75,267.31,266.74,267.2,34054.0,251.1809,251.7082,251.1715,251.6046,34054.0
2018-02-15 13:10:00,267.21,267.37,267.14,267.23,16036.0,251.614,251.7647,251.5481,251.6329,16036.0
2018-02-15 13:20:00,267.18,267.27,266.75,266.75,19400.0,251.5858,251.6705,251.1809,251.1809,19400.0
2018-02-15 13:30:00,266.67,266.89,266.23,266.35,17490.0,251.1056,251.3127,250.6912,250.8042,17490.0
2018-02-15 13:40:00,266.39,266.5,266.17,266.5,9964.0,250.8419,250.9455,250.6347,250.9455,9964.0
2018-02-15 13:50:00,266.65,266.99,266.37,266.37,6458.0,251.0867,251.4069,250.8231,250.8231,6458.0
2018-02-15 14:00:00,266.46,266.88,266.24,266.7,23062.0,250.9078,251.3033,250.7007,251.1338,23062.0
2018-02-15 14:10:00,266.81,267.05,266.66,266.85,9051.0,251.2374,251.4634,251.0961,251.2751,9051.0
2018-02-15 14:20:00,266.88,267.26,266.72,267.23,10411.0,251.3033,251.6611,251.1526,251.6329,10411.0
2018-02-15 14:30:00,267.16,267.67,267.11,267.39,13878.0,251.567,252.0472,251.5199,251.7835,13878.0
2018-02-15 14:40:00,267.39,267.56,267.26,267.44,12839.0,251.7835,251.9436,251.6611,251.8306,12839.0
2018-02-15 14:50:00,267.5,267.51,266.9,266.98,10463.0,251.8871,251.8965,251.3221,251.3975,10463.0
2018-02-15 15:00:00,267.03,267.37,266.97,266.99,15993.0,251.4445,251.7647,251.388,251.4069,15993.0
2018-02-15 15:10:00,266.96,267.14,266.77,267.14,9517.0,251.3786,251.5481,251.1997,251.5481,9517.0
2018-02-15 15:20:00,267.14,267.31,266.91,266.91,28625.0,251.5481,251.7082,251.3315,251.3315,28625.0
2018-02-15 15:30:00,266.99,267.43,266.67,267.25,16426.0,251.4069,251.8212,251.1056,251.6517,16426.0
2018-02-15 15:40:00,267.29,267.66,267.25,267.35,26147.0,251.6894,252.0378,251.6517,251.7459,26147.0
2018-02-15 15:50:00,267.34,267.76,267.34,267.45,99157.0,251.7365,252.1319,251.7365,251.84,99157.0
2018-02-16 09:30:00,266.88,268.88,266.59,268.88,54744.0,251.3033,253.1866,251.0302,253.1866,54744.0
2018-02-16 09:40:00,268.81,269.13,267.77,267.85,7000.0,253.1207,253.422,252.1414,252.2167,7000.0
2018-02-16 09:50:00,268.05,268.05,267.06,267.17,4050.0,252.405,252.405,251.4728,251.5764,4050.0
2018-02-16 10:00:00,267.0,267.21,266.26,266.79,9201.0,251.4163,251.614,250.7195,251.2186,9201.0
2018-02-16 10:10:00,266.81,267.18,266.69,266.96,9400.0,251.2374,251.5858,251.1244,251.3786,9400.0
2018-02-16 10:20:00,267.14,267.15,266.69,266.77,10780.0,251.5481,251.5575,251.1244,251.1997,10780.0
2018-02-16 10:30:00,266.87,267.05,266.38,266.38,3976.0,251.2939,251.4634,250.8325,250.8325,3976.0
2018-02-16 10:40:00,266.53,266.96,266.34,266.76,3843.0,250.9737,251.3786,250.7948,251.1903,3843.0
2018-02-16 10:50:00,266.79,267.3,266.51,266.62,12931.0,251.2186,251.6988,250.9549,251.0585,12931.0
2018-02-16 11:00:00,266.74,267.4,266.74,267.19,14612.0,251.1715,251.7929,251.1715,251.5952,14612.0
2018-02-16 11:10:00,267.1,267.89,267.05,267.78,10732.0,251.5105,252.2544,251.4634,252.1508,10732.0
2018-02-16 11:20:00,267.76,267.94,267.64,267.73,9468.0,252.1319,252.3014,252.0189,252.1037,9468.0
2018-02-16 11:30:00,267.93,268.3,267.84,268.26,6597.0,252.292,252.6404,252.2073,252.6028,6597.0
2018-02-16 11:40:00,268.27,268.31,267.96,268.3,8934.0,252.6122,252.6498,252.3203,252.6404,8934.0
2018-02-16 11:50:00,268.4,268.42,268.18,268.24,12429.0,252.7346,252.7534,252.5274,252.5839,12429.0
2018-02-16 12:00:00,268.21,268.91,268.21,268.76,9053.0,252.5557,253.2148,252.5557,253.0736,9053.0
2018-02-16 12:10:00,268.58,269.13,268.58,269.04,2700.0,252.9041,253.422,252.9041,253.3372,2700.0
2018-02-16 12:20:00,269.02,269.55,268.95,269.46,11650.0,253.3184,253.8175,253.2525,253.7327,11650.0
2018-02-16 12:30:00,269.35,270.32,269.35,270.23,8578.0,253.6291,254.5425,253.6291,254.4578,8578.0
2018-02-16 12:40:00,270.34,270.36,269.63,269.63,10370.0,254.5614,254.5802,253.8928,253.8928,10370.0
2018-02-16 12:50:00,269.51,269.77,269.13,269.61,3627.0,253.7798,254.0246,253.422,253.874,3627.0
2018-02-16 13:00:00,269.94,270.14,269.5,269.84,7933.0,254.1847,254.373,253.7704,254.0905,7933.0
2018-02-16 13:10:00,269.57,269.72,269.14,269.23,1900.0,253.8363,253.9775,253.4314,253.5161,1900.0
2018-02-16 13:20:00,269.35,269.57,269.06,269.43,5214.0,253.6291,253.8363,253.3561,253.7045,5214.0
2018-02-16 13:30:00,269.08,270.21,268.67,270.21,14031.0,253.3749,254.4389,252.9888,254.4389,14031.0
2018-02-16 13:40:00,270.21,270.68,270.02,270.09,7773.0,254.4389,254.8815,254.26,254.3259,7773.0
2018-02-16 13:50:00,270.21,270.26,269.77,270.0,8996.0,254.4389,254.486,254.0246,254.2412,8996.0
2018-02-16 14:00:00,269.96,270.3,269.76,269.88,10266.0,254.2035,254.5237,254.0152,254.1282,10266.0
2018-02-16 14:10:00,270.0,270.11,269.05,269.19,8400.0,254.2412,254.3448,253.3466,253.4785,8400.0
2018-02-16 14:20:00,269.26,269.27,268.5,268.72,6352.0,253.5444,253.5538,252.8287,253.0359,6352.0
2018-02-16 14:30:00,268.87,269.77,268.87,269.71,2831.0,253.1772,254.0246,253.1772,253.9681,2831.0
2018-02-16 14:40:00,269.53,269.63,269.05,269.45,4863.0,253.7986,253.8928,253.3466,253.7233,4863.0
2018-02-16 14:50:00,269.33,269.7,269.01,269.57,4068.0,253.6103,253.9587,253.309,253.8363,4068.0
2018-02-16 15:00:00,269.82,270.16,269.64,270.07,9477.0,254.0717,254.3919,253.9022,254.3071,9477.0
2018-02-16 15:10:00,270.16,270.16,269.67,270.01,12131.0,254.3919,254.3919,253.9305,254.2506,12131.0
2018-02-16 15:20:00,269.93,270.2,269.6,270.0,8143.0,254.1753,254.4295,253.8645,254.2412,8143.0
2018-02-16 15:30:00,270.07,270.13,269.51,269.72,7445.0,254.3071,254.3636,253.7798,253.9775,7445.0
2018-02-16 15:40:00,269.66,270.06,269.38,269.66,15588.0,253.921,254.2977,253.6574,253.921,15588.0
2018-02-16 15:50:00,269.72,269.81,268.88,268.97,64977.0,253.9775,254.0623,253.1866,253.2713,64977.0
2018-02-20 09:30:00,267.72,268.74,266.82,267.75,16140.0,252.0943,253.0547,251.2468,252.1225,16140.0
2018-02-20 09:40:00,267.76,268.04,266.99,267.25,11190.0,252.1319,252.3956,251.4069,251.6517,11190.0
2018-02-20 09:50:00,267.14,267.32,266.6,266.95,9700.0,251.5481,251.7176,251.0396,251.3692,9700.0
2018-02-20 10:00:00,267.08,267.36,266.59,267.05,21235.0,251.4916,251.7553,251.0302,251.4634,21235.0
2018-02-20 10:10:00,266.98,267.07,266.25,266.5,6104.0,251.3975,251.4822,250.7101,250.9455,6104.0
2018-02-20 10:20:00,266.61,266.83,266.29,266.45,12562.0,251.0491,251.2562,250.7477,250.8984,12562.0
2018-02-20 10:30:00,266.25,266.71,266.25,266.35,9995.0,250.7101,251.1432,250.7101,250.8042,9995.0
2018-02-20 10:40:00,266.53,266.86,266.42,266.74,15103.0,250.9737,251.2845,250.8701,251.1715,15103.0
2018-02-20 10:50:00,266.82,266.9,266.38,266.71,18905.0,251.2468,251.3221,250.8325,251.1432,18905.0
2018-02-20 11:00:00,266.67,267.42,266.52,267.26,11088.0,251.1056,251.8118,250.9643,251.6611,11088.0
2018-02-20 11:10:00,267.38,267.6,267.3,267.54,24303.0,251.7741,251.9813,251.6988,251.9248,24303.0
2018-02-20 11:20:00,267.72,268.33,267.71,268.32,9972.0,252.0943,252.6687,252.0849,252.6593,9972.0
2018-02-20 11:30:00,268.32,268.44,268.06,268.07,8966.0,252.6593,252.7722,252.4144,252.4238,8966.0
2018-02-20 11:40:00,268.01,268.13,267.15,267.17,11143.0,252.3673,252.4803,251.5575,251.5764,11143.0
2018-02-20 11:50:00,267.13,267.26,266.51,266.85,13926.0,251.5387,251.6611,250.9549,251.2751,13926.0
2018-02-20 12:00:00,266.99,267.7,266.99,267.32,9701.0,251.4069,252.0754,251.4069,251.7176,9701.0
2018-02-20 12:10:00,267.35,267.44,267.17,267.22,9456.0,251.7459,251.8306,251.5764,251.6235,9456.0
2018-02-20 12:20:00,267.17,267.29,267.08,267.17,11320.0,251.5764,251.6894,251.4916,251.5764,11320.0
2018-02-20 12:30:00,267.17,267.31,267.06,267.11,4960.0,251.5764,251.7082,251.4728,251.5199,4960.0
2018-02-20 12:40:00,267.31,267.31,266.89,266.92,7973.0,251.7082,251.7082,251.3127,251.341,7973.0
2018-02-20 12:50:00,266.8,267.37,266.6,267.37,8762.0,251.228,251.7647,251.0396,251.7647,8762.0
2018-02-20 13:00:00,267.22,267.23,266.75,266.98,12904.0,251.6235,251.6329,251.1809,251.3975,12904.0
2018-02-20 13:10:00,266.85,267.09,266.69,266.78,6521.0,251.2751,251.501,251.1244,251.2091,6521.0
2018-02-20 13:20:00,266.66,266.88,266.5,266.5,5139.0,251.0961,251.3033,250.9455,250.9455,5139.0
2018-02-20 13:30:00,266.55,266.87,266.5,266.79,9323.0,250.9926,251.2939,250.9455,251.2186,9323.0
2018-02-20 13:40:00,266.79,267.24,266.42,267.24,9512.0,251.2186,251.6423,250.8701,251.6423,9512.0
2018-02-20 13:50:00,267.48,267.66,267.15,267.31,4802.0,251.8683,252.0378,251.5575,251.7082,4802.0
2018-02-20 14:00:00,267.36,267.53,267.01,267.35,6663.0,251.7553,251.9154,251.4257,251.7459,6663.0
2018-02-20 14:10:00,267.11,267.26,266.98,267.26,5113.0,251.5199,251.6611,251.3975,251.6611,5113.0
2018-02-20 14:20:00,267.16,267.77,267.03,267.67,17505.0,251.567,252.1414,251.4445,252.0472,17505.0
2018-02-20 14:30:00,267.55,267.91,267.41,267.68,6000.0,251.9342,252.2732,251.8024,252.0566,6000.0
2018-02-20 14:40:00,267.87,267.87,267.34,267.41,6634.0,252.2355,252.2355,251.7365,251.8024,6634.0
2018-02-20 14:50:00,267.41,267.53,266.94,266.97,6702.0,251.8024,251.9154,251.3598,251.388,6702.0
2018-02-20 15:00:00,266.99,267.43,266.64,266.64,18811.0,251.4069,251.8212,251.0773,251.0773,18811.0
2018-02-20 15:10:00,266.67,267.02,266.52,266.66,7053.0,251.1056,251.4351,250.9643,251.0961,7053.0
2018-02-20 15:20:00,266.72,266.72,266.21,266.58,10811.0,251.1526,251.1526,250.6724,251.0208,10811.0
2018-02-20 15:30:00,266.72,267.61,266.56,267.36,17830.0,251.1526,251.9907,251.002,251.7553,17830.0
2018-02-20 15:40:00,267.34,267.87,267.09,267.56,33547.0,251.7365,252.2355,251.501,251.9436,33547.0
2018-02-20 15:50:00,267.56,268.06,267.21,267.32,77801.0,251.9436,252.4144,251.614,251.7176,77801.0
2018-02-21 09:30:00,267.97,269.84,266.67,269.59,13455.0,252.3297,254.0905,251.1056,253.8551,13455.0
2018-02-21 09:40:00,269.83,270.36,269.34,270.09,14551.0,254.0811,254.5802,253.6197,254.3259,14551.0
2018-02-21 09:50:00,269.89,270.09,268.89,269.24,10400.0,254.1376,254.3259,253.196,253.5256,10400.0
2018-02-21 10:00:00,269.27,269.43,268.44,268.67,14560.0,253.5538,253.7045,252.7722,252.9888,14560.0
2018-02-21 10:10:00,268.77,269.51,268.55,269.41,13858.0,253.083,253.7798,252.8758,253.6856,13858.0
2018-02-21 10:20:00,269.46,269.46,268.86,269.43,19697.0,253.7327,253.7327,253.1677,253.7045,19697.0
2018-02-21 10:30:00,269.38,269.42,268.63,268.75,6997.0,253.6574,253.6951,252.9512,253.0642,6997.0
2018-02-21 10:40:00,268.8,269.17,268.43,268.9,5505.0,253.1112,253.4596,252.7628,253.2054,5505.0
2018-02-21 10:50:00,268.79,269.08,268.78,268.93,2747.0,253.1018,253.3749,253.0924,253.2337,2747.0
2018-02-21 11:00:00,268.88,269.08,268.5,269.01,13163.0,253.1866,253.3749,252.8287,253.309,13163.0
2018-02-21 11:10:00,269.07,269.09,268.64,268.64,4540.0,253.3655,253.3843,252.9606,252.9606,4540.0
2018-02-21 11:20:00,268.73,268.93,268.47,268.93,2538.0,253.0453,253.2337,252.8005,253.2337,2538.0
2018-02-21 11:30:00,268.97,269.06,268.79,268.88,6006.0,253.2713,253.3561,253.1018,253.1866,6006.0
2018-02-21 11:40:00,268.9,268.91,268.03,268.29,10813.0,253.2054,253.2148,252.3862,252.631,10813.0
2018-02-21 11:50:00,268.28,268.43,268.04,268.04,6561.0,252.6216,252.7628,252.3956,252.3956,6561.0
2018-02-21 12:00:00,267.96,268.61,267.96,268.35,17152.0,252.3203,252.9323,252.3203,252.6875,17152.0
2018-02-21 12:10:00,268.42,268.81,268.26,268.73,3854.0,252.7534,253.1207,252.6028,253.0453,3854.0
2018-02-21 12:20:00,268.65,268.83,268.5,268.8,7303.0,252.97,253.1395,252.8287,253.1112,7303.0
2018-02-21 12:30:00,268.76,269.38,268.68,269.29,4000.0,253.0736,253.6574,252.9982,253.5726,4000.0
2018-02-21 12:40:00,269.4,269.62,269.31,269.62,4167.0,253.6762,253.8834,253.5915,253.8834,4167.0
2018-02-21 12:50:00,269.75,269.96,269.58,269.7,7261.0,254.0058,254.2035,253.8457,253.9587,7261.0
2018-02-21 13:00:00,269.79,269.89,269.39,269.62,8096.0,254.0435,254.1376,253.6668,253.8834,8096.0
2018-02-21 13:10:00,269.52,269.67,269.04,269.04,13149.0,253.7892,253.9305,253.3372,253.3372,13149.0
2018-02-21 13:20:00,269.1,269.31,268.91,269.17,11222.0,253.3937,253.5915,253.2148,253.4596,11222.0
2018-02-21 13:30:00,269.24,269.44,269.13,269.25,16950.0,253.5256,253.7139,253.422,253.535,16950.0
2018-02-21 13:40:00,269.25,269.5,268.98,269.5,20511.0,253.535,253.7704,253.2807,253.7704,20511.0
2018-02-21 13:50:00,269.49,269.9,269.48,269.75,14172.0,253.761,254.147,253.7515,254.0058,14172.0
2018-02-21 14:00:00,269.7,269.96,269.36,269.73,22920.0,253.9587,254.2035,253.6386,253.987,22920.0
2018-02-21 14:10:00,269.84,269.98,269.67,269.81,8335.0,254.0905,254.2224,253.9305,254.0623,8335.0
2018-02-21 14:20:00,269.88,269.88,268.99,269.0,14699.0,254.1282,254.1282,253.2901,253.2996,14699.0
2018-02-21 14:30:00,269.12,269.66,269.12,269.66,3695.0,253.4126,253.921,253.4126,253.921,3695.0
2018-02-21 14:40:00,269.65,269.89,269.42,269.53,6869.0,253.9116,254.1376,253.6951,253.7986,6869.0
2018-02-21 14:50:00,269.16,269.63,268.58,269.43,5824.0,253.4502,253.8928,252.9041,253.7045,5824.0
2018-02-21 15:00:00,269.15,269.2,268.41,268.54,5773.0,253.4408,253.4879,252.744,252.8664,5773.0
2018-02-21 15:10:00,268.34,268.44,267.85,268.42,12106.0,252.6781,252.7722,252.2167,252.7534,12106.0
2018-02-21 15:20:00,268.21,268.67,267.93,268.38,7800.0,252.5557,252.9888,252.292,252.7158,7800.0
2018-02-21 15:30:00,268.36,268.71,267.77,267.77,12415.0,252.6969,253.0265,252.1414,252.1414,12415.0
2018-02-21 15:40:00,267.61,268.13,267.05,267.81,18183.0,251.9907,252.4803,251.4634,252.179,18183.0
2018-02-21 15:50:00,267.82,267.87,266.31,266.45,47296.0,252.1884,252.2355,250.7666,250.8984,47296.0
2018-02-22 09:30:00,268.27,269.19,267.54,268.87,14273.0,252.6122,253.4785,251.9248,253.1772,14273.0
2018-02-22 09:40:00,268.97,269.12,268.46,268.8,17599.0,253.2713,253.4126,252.7911,253.1112,17599.0
2018-02-22 09:50:00,268.7,269.12,267.72,268.88,17868.0,253.0171,253.4126,252.0943,253.1866,17868.0
2018-02-22 10:00:00,269.0,269.27,268.55,269.15,14041.0,253.2996,253.5538,252.8758,253.4408,14041.0
2018-02-22 10:10:00,269.33,269.58,268.82,268.82,7956.0,253.6103,253.8457,253.1301,253.1301,7956.0
2018-02-22 10:20:00,268.65,269.3,268.51,268.66,4336.0,252.97,253.5821,252.8382,252.9794,4336.0
2018-02-22 10:30:00,269.12,269.12,268.6,268.83,16110.0,253.4126,253.4126,252.9229,253.1395,16110.0
2018-02-22 10:40:00,268.89,269.08,268.51,268.6,7881.0,253.196,253.3749,252.8382,252.9229,7881.0
2018-02-22 10:50:00,268.69,268.93,268.18,268.3,9239.0,253.0077,253.2337,252.5274,252.6404,9239.0
2018-02-22 11:00:00,268.31,268.9,268.28,268.68,9898.0,252.6498,253.2054,252.6216,252.9982,9898.0
2018-02-22 11:10:00,268.88,269.32,268.74,269.32,6225.0,253.1866,253.6009,253.0547,253.6009,6225.0
2018-02-22 11:20:00,269.31,269.39,268.78,269.23,20195.0,253.5915,253.6668,253.0924,253.5161,20195.0
2018-02-22 11:30:00,269.28,269.85,269.18,269.71,14540.0,253.5632,254.1,253.4691,253.9681,14540.0
2018-02-22 11:40:00,269.82,270.17,269.82,270.07,30369.0,254.0717,254.4013,254.0717,254.3071,30369.0
2018-02-22 11:50:00,270.15,270.44,269.89,269.89,8621.0,254.3824,254.6555,254.1376,254.1376,8621.0
2018-02-22 12:00:00,270.06,270.37,269.95,270.1,6761.0,254.2977,254.5896,254.1941,254.3354,6761.0
2018-02-22 12:10:00,269.98,270.51,269.66,270.51,6993.0,254.2224,254.7214,253.921,254.7214,6993.0
2018-02-22 12:20:00,270.38,270.71,270.33,270.45,5296.0,254.599,254.9098,254.5519,254.6649,5296.0
2018-02-22 12:30:00,270.4,270.4,269.54,269.9,4675.0,254.6179,254.6179,253.808,254.147,4675.0
2018-02-22 12:40:00,269.81,270.11,269.46,269.54,12763.0,254.0623,254.3448,253.7327,253.808,12763.0
2018-02-22 12:50:00,269.17,269.69,269.02,269.02,7306.0,253.4596,253.9493,253.3184,253.3184,7306.0
2018-02-22 13:00:00,269.02,269.37,269.02,269.12,7924.0,253.3184,253.648,253.3184,253.4126,7924.0
2018-02-22 13:10:00,269.16,269.16,268.42,268.71,8148.0,253.4502,253.4502,252.7534,253.0265,8148.0
2018-02-22 13:20:00,268.61,269.33,268.59,269.1,10343.0,252.9323,253.6103,252.9135,253.3937,10343.0
2018-02-22 13:30:00,269.02,269.21,268.57,269.0,8134.0,253.3184,253.4973,252.8947,253.2996,8134.0
2018-02-22 13:40:00,268.82,268.98,268.49,268.79,7998.0,253.1301,253.2807,252.8193,253.1018,7998.0
2018-02-22 13:50:00,268.53,269.21,268.53,269.07,4915.0,252.857,253.4973,252.857,253.3655,4915.0
2018-02-22 14:00:00,269.14,269.53,269.14,269.53,11632.0,253.4314,253.7986,253.4314,253.7986,11632.0
2018-02-22 14:10:00,269.34,269.64,269.22,269.49,13518.0,253.6197,253.9022,253.5067,253.761,13518.0
2018-02-22 14:20:00,269.49,270.36,269.22,270.36,16740.0,253.761,254.5802,253.5067,254.5802,16740.0
2018-02-22 14:30:00,270.22,270.33,269.85,269.9,8050.0,254.4484,254.5519,254.1,254.147,8050.0
2018-02-22 14:40:00,269.78,269.9,269.15,269.16,7349.0,254.034,254.147,253.4408,253.4502,7349.0
2018-02-22 14:50:00,269.19,269.68,268.49,268.56,21804.0,253.4785,253.9399,252.8193,252.8852,21804.0
2018-02-22 15:00:00,268.53,269.08,268.29,268.44,16634.0,252.857,253.3749,252.631,252.7722,16634.0
2018-02-22 15:10:00,268.4,269.07,268.4,268.89,9678.0,252.7346,253.3655,252.7346,253.196,9678.0
2018-02-22 15:20:00,268.96,269.41,268.61,268.61,10407.0,253.2619,253.6856,252.9323,252.9323,10407.0
2018-02-22 15:30:00,268.43,268.47,267.92,267.99,18335.0,252.7628,252.8005,252.2826,252.3485,18335.0
2018-02-22 15:40:00,267.97,268.58,267.39,267.39,22963.0,252.3297,252.9041,251.7835,251.7835,22963.0
2018-02-22 15:50:00,267.45,268.05,267.31,267.76,134144.0,251.84,252.405,251.7082,252.1319,134144.0
2018-02-23 09:30:00,268.74,269.95,268.74,269.24,4125.0,253.0547,254.1941,253.0547,253.5256,4125.0
2018-02-23 09:40:00,268.73,269.28,268.1,268.42,4328.0,253.0453,253.5632,252.4521,252.7534,4328.0
2018-02-23 09:50:00,268.21,268.88,267.86,268.59,10514.0,252.5557,253.1866,252.2261,252.9135,10514.0
2018-02-23 10:00:00,268.44,268.78,267.92,268.09,6000.0,252.7722,253.0924,252.2826,252.4427,6000.0
2018-02-23 10:10:00,268.01,268.01,267.26,267.77,4678.0,252.3673,252.3673,251.6611,252.1414,4678.0
2018-02-23 10:20:00,267.59,267.94,267.14,267.45,5922.0,251.9719,252.3014,251.5481,251.84,5922.0
2018-02-23 10:30:00,267.55,268.23,267.55,268.23,4305.0,251.9342,252.5745,251.9342,252.5745,4305.0
2018-02-23 10:40:00,268.25,268.64,267.95,268.5,32295.0,252.5933,252.9606,252.3108,252.8287,32295.0
2018-02-23 10:50:00,268.43,268.65,267.87,267.87,9413.0,252.7628,252.97,252.2355,252.2355,9413.0
2018-02-23 11:00:00,268.14,268.58,268.03,268.58,5500.0,252.4898,252.9041,252.3862,252.9041,5500.0
2018-02-23 11:10:00,268.48,268.49,268.2,268.28,5815.0,252.8099,252.8193,252.5463,252.6216,5815.0
2018-02-23 11:20:00,268.19,268.84,268.19,268.47,126329.0,252.5368,253.1489,252.5368,252.8005,126329.0
2018-02-23 11:30:00,268.5,268.88,268.42,268.85,4908.0,252.8287,253.1866,252.7534,253.1583,4908.0
2018-02-23 11:40:00,268.76,268.93,268.02,268.02,4801.0,253.0736,253.2337,252.3768,252.3768,4801.0
2018-02-23 11:50:00,268.09,268.9,268.03,268.9,4200.0,252.4427,253.2054,252.3862,253.2054,4200.0
2018-02-23 12:00:00,268.69,268.83,268.62,268.63,5700.0,253.0077,253.1395,252.9417,252.9512,5700.0
2018-02-23 12:10:00,268.71,268.78,268.33,268.56,9175.0,253.0265,253.0924,252.6687,252.8852,9175.0
2018-02-23 12:20:00,268.59,268.78,268.37,268.48,5142.0,252.9135,253.0924,252.7063,252.8099,5142.0
2018-02-23 12:30:00,268.64,268.7,268.12,268.63,6506.0,252.9606,253.0171,252.4709,252.9512,6506.0
2018-02-23 12:40:00,268.74,268.89,268.36,268.36,4475.0,253.0547,253.196,252.6969,252.6969,4475.0
2018-02-23 12:50:00,268.3,268.85,268.23,268.56,4712.0,252.6404,253.1583,252.5745,252.8852,4712.0
2018-02-23 13:00:00,268.64,268.67,268.36,268.37,4867.0,252.9606,252.9888,252.6969,252.7063,4867.0
2018-02-23 13:10:00,268.6,269.02,268.59,268.81,5879.0,252.9229,253.3184,252.9135,253.1207,5879.0
2018-02-23 13:20:00,268.82,269.18,268.73,269.18,10792.0,253.1301,253.4691,253.0453,253.4691,10792.0
2018-02-23 13:30:00,269.08,269.48,268.97,269.39,5600.0,253.3749,253.7515,253.2713,253.6668,5600.0
2018-02-23 13:40:00,269.47,270.26,269.47,270.19,5700.0,253.7421,254.486,253.7421,254.4201,5700.0
2018-02-23 13:50:00,270.28,270.62,270.27,270.34,7511.0,254.5049,254.825,254.4954,254.5614,7511.0
2018-02-23 14:00:00,270.38,270.38,269.36,269.48,7860.0,254.599,254.599,253.6386,253.7515,7860.0
2018-02-23 14:10:00,269.49,270.0,269.36,269.78,13734.0,253.761,254.2412,253.6386,254.034,13734.0
2018-02-23 14:20:00,269.69,269.91,269.54,269.61,8300.0,253.9493,254.1565,253.808,253.874,8300.0
2018-02-23 14:30:00,269.51,269.89,269.43,269.71,5895.0,253.7798,254.1376,253.7045,253.9681,5895.0
2018-02-23 14:40:00,269.66,269.94,269.6,269.85,13148.0,253.921,254.1847,253.8645,254.1,13148.0
2018-02-23 14:50:00,269.72,270.2,269.44,270.18,15394.0,253.9775,254.4295,253.7139,254.4107,15394.0
2018-02-23 15:00:00,270.18,270.84,270.18,270.61,58128.0,254.4107,255.0322,254.4107,254.8156,58128.0
2018-02-23 15:10:00,270.7,270.83,270.1,270.28,30947.0,254.9003,255.0228,254.3354,254.5049,30947.0
2018-02-23 15:20:00,270.24,270.78,270.22,270.78,25367.0,254.4672,254.9757,254.4484,254.9757,25367.0
2018-02-23 15:30:00,270.87,270.99,270.64,270.64,9806.0,255.0604,255.1734,254.8438,254.8438,9806.0
2018-02-23 15:40:00,270.68,270.81,270.5,270.79,12406.0,254.8815,255.0039,254.712,254.9851,12406.0
2018-02-23 15:50:00,270.9,271.48,270.68,271.39,34975.0,255.0887,255.6348,254.8815,255.5501,34975.0
2018-02-26 09:30:00,271.78,273.47,269.08,270.88,13340.0,255.9173,257.5087,253.3749,255.0698,13340.0
2018-02-26 09:40:00,270.97,272.39,270.97,272.12,17994.0,255.1546,256.4917,255.1546,256.2375,17994.0
2018-02-26 09:50:00,272.35,273.67,272.02,273.67,12894.0,256.454,257.697,256.1433,257.697,12894.0
2018-02-26 10:00:00,273.49,273.67,273.01,273.39,17149.0,257.5275,257.697,257.0755,257.4333,17149.0
2018-02-26 10:10:00,273.47,273.49,272.33,272.81,8751.0,257.5087,257.5275,256.4352,256.8872,8751.0
2018-02-26 10:20:00,272.75,273.05,272.31,272.31,9159.0,256.8307,257.1132,256.4164,256.4164,9159.0
2018-02-26 10:30:00,272.48,272.78,272.19,272.46,10420.0,256.5765,256.8589,256.3034,256.5576,10420.0
2018-02-26 10:40:00,272.62,273.26,272.62,273.26,2000.0,256.7083,257.3109,256.7083,257.3109,2000.0
2018-02-26 10:50:00,273.12,273.68,273.03,273.35,12401.0,257.1791,257.7064,257.0943,257.3957,12401.0
2018-02-26 11:00:00,273.34,273.36,272.8,273.02,6799.0,257.3863,257.4051,256.8778,257.0849,6799.0
2018-02-26 11:10:00,273.23,273.3,272.81,273.3,5282.0,257.2827,257.3486,256.8872,257.3486,5282.0
2018-02-26 11:20:00,273.4,273.41,272.99,273.01,2508.0,257.4428,257.4522,257.0567,257.0755,2508.0
2018-02-26 11:30:00,273.0,273.45,272.83,273.31,4672.0,257.0661,257.4898,256.906,257.358,4672.0
2018-02-26 11:40:00,273.21,273.21,272.8,272.81,5200.0,257.2638,257.2638,256.8778,256.8872,5200.0
2018-02-26 11:50:00,272.86,273.17,272.8,273.09,4323.0,256.9343,257.2262,256.8778,257.1508,4323.0
2018-02-26 12:00:00,273.01,273.6,273.01,273.38,5314.0,257.0755,257.6311,257.0755,257.4239,5314.0
2018-02-26 12:10:00,273.37,273.6,273.37,273.5,3954.0,257.4145,257.6311,257.4145,257.5369,3954.0
2018-02-26 12:20:00,273.58,273.91,273.58,273.77,6806.0,257.6122,257.923,257.6122,257.7912,6806.0
2018-02-26 12:30:00,273.81,273.88,273.29,273.88,6050.0,257.8288,257.8947,257.3392,257.8947,6050.0
2018-02-26 12:40:00,273.65,274.15,273.4,274.15,9764.0,257.6782,258.149,257.4428,258.149,9764.0
2018-02-26 12:50:00,274.24,274.24,273.51,273.59,8436.0,258.2337,258.2337,257.5463,257.6217,8436.0
2018-02-26 13:00:00,273.7,273.8,273.1,273.1,14331.0,257.7252,257.8194,257.1603,257.1603,14331.0
2018-02-26 13:10:00,273.18,273.28,272.96,273.17,11128.0,257.2356,257.3298,257.0284,257.2262,11128.0
2018-02-26 13:20:00,273.34,273.61,273.11,273.35,11394.0,257.3863,257.6405,257.1697,257.3957,11394.0
2018-02-26 13:30:00,273.48,273.85,273.21,273.59,6200.0,257.5181,257.8665,257.2638,257.6217,6200.0
2018-02-26 13:40:00,273.59,273.83,273.41,273.52,4969.0,257.6217,257.8477,257.4522,257.5558,4969.0
2018-02-26 13:50:00,273.57,273.86,273.55,273.61,13180.0,257.6028,257.8759,257.584,257.6405,13180.0
2018-02-26 14:00:00,273.57,274.43,273.56,274.0,11053.0,257.6028,258.4126,257.5934,258.0077,11053.0
2018-02-26 14:10:00,274.0,274.53,274.0,274.53,11677.0,258.0077,258.5068,258.0077,258.5068,11677.0
2018-02-26 14:20:00,274.48,274.57,273.99,274.22,7733.0,258.4597,258.5445,257.9983,258.2149,7733.0
2018-02-26 14:30:00,274.09,274.58,273.96,274.09,5966.0,258.0925,258.5539,257.9701,258.0925,5966.0
2018-02-26 14:40:00,273.94,274.06,273.73,273.77,17209.0,257.9512,258.0642,257.7535,257.7912,17209.0
2018-02-26 14:50:00,273.7,274.0,273.59,273.79,10421.0,257.7252,258.0077,257.6217,257.81,10421.0
2018-02-26 15:00:00,273.72,274.32,273.48,274.24,16905.0,257.7441,258.3091,257.5181,258.2337,16905.0
2018-02-26 15:10:00,274.22,274.27,273.83,274.22,12635.0,258.2149,258.262,257.8477,258.2149,12635.0
2018-02-26 15:20:00,274.25,275.1,274.25,275.09,16615.0,258.2431,259.0435,258.2431,259.0341,16615.0
2018-02-26 15:30:00,274.99,275.14,274.81,275.12,27694.0,258.94,259.0812,258.7705,259.0624,27694.0
2018-02-26 15:40:00,275.2,275.21,274.22,274.24,38330.0,259.1377,259.1471,258.2149,258.2337,38330.0
2018-02-26 15:50:00,274.24,275.27,274.24,275.04,88983.0,258.2337,259.2036,258.2337,258.987,88983.0
2018-02-27 09:30:00,274.61,275.5,272.25,274.63,27170.0,258.5821,259.4202,256.3599,258.601,27170.0
2018-02-27 09:40:00,274.64,276.27,274.41,275.82,17715.0,258.6104,260.1452,258.3938,259.7215,17715.0
2018-02-27 09:50:00,276.02,276.11,274.25,276.0,13435.0,259.9098,259.9946,258.2431,259.891,13435.0
2018-02-27 10:00:00,276.06,276.37,275.35,276.37,11270.0,259.9475,260.2394,259.2789,260.2394,11270.0
2018-02-27 10:10:00,276.25,277.14,276.1,276.53,13553.0,260.1264,260.9645,259.9852,260.3901,13553.0
2018-02-27 10:20:00,276.7,277.21,276.7,276.87,12667.0,260.5501,261.0304,260.5501,260.7102,12667.0
2018-02-27 10:30:00,276.93,277.05,276.26,276.9,6750.0,260.7667,260.8797,260.1358,260.7385,6750.0
2018-02-27 10:40:00,277.05,277.31,276.05,276.31,9954.0,260.8797,261.1245,259.9381,260.1829,9954.0
2018-02-27 10:50:00,276.42,276.71,275.85,276.36,11578.0,260.2865,260.5596,259.7498,260.23,11578.0
2018-02-27 11:00:00,276.35,277.14,276.08,277.06,4211.0,260.2206,260.9645,259.9663,260.8891,4211.0
2018-02-27 11:10:00,277.24,277.86,276.67,277.86,7755.0,261.0586,261.6424,260.5219,261.6424,7755.0
2018-02-27 11:20:00,277.86,278.0,277.56,277.99,8576.0,261.6424,261.7743,261.36,261.7649,8576.0
2018-02-27 11:30:00,277.74,278.24,277.31,277.55,16904.0,261.5294,262.0003,261.1245,261.3505,16904.0
2018-02-27 11:40:00,277.51,279.03,277.25,279.0,35069.0,261.3129,262.7442,261.068,262.7159,35069.0
2018-02-27 11:50:00,278.98,280.61,278.62,279.13,46022.0,262.6971,264.2319,262.3581,262.8383,46022.0
2018-02-27 12:00:00,278.72,279.04,278.26,278.38,5535.0,262.4522,262.7536,262.0191,262.1321,5535.0
2018-02-27 12:10:00,278.17,278.53,278.09,278.21,7322.0,261.9343,262.2733,261.859,261.972,7322.0
2018-02-27 12:20:00,278.0,278.89,277.35,278.75,18077.0,261.7743,262.6123,261.1622,262.4805,18077.0
2018-02-27 12:30:00,278.49,278.97,278.35,278.57,8035.0,262.2357,262.6877,262.1038,262.311,8035.0
2018-02-27 12:40:00,278.44,278.96,278.07,278.27,4951.0,262.1886,262.6782,261.8402,262.0285,4951.0
2018-02-27 12:50:00,278.43,278.83,278.05,278.53,7510.0,262.1792,262.5558,261.8214,262.2733,7510.0
2018-02-27 13:00:00,278.4,278.41,277.53,277.75,6475.0,262.1509,262.1603,261.3317,261.5389,6475.0
2018-02-27 13:10:00,277.88,278.0,277.3,277.67,11001.0,261.6613,261.7743,261.1151,261.4635,11001.0
2018-02-27 13:20:00,277.59,278.08,277.47,277.85,8104.0,261.3882,261.8496,261.2752,261.633,8104.0
2018-02-27 13:30:00,277.83,277.83,277.25,277.33,4202.0,261.6142,261.6142,261.068,261.1434,4202.0
2018-02-27 13:40:00,277.49,277.66,277.04,277.05,10337.0,261.294,261.4541,260.8703,260.8797,10337.0
2018-02-27 13:50:00,277.13,277.29,276.47,276.49,9283.0,260.955,261.1057,260.3336,260.3524,9283.0
2018-02-27 14:00:00,276.49,276.49,275.95,276.17,8598.0,260.3524,260.3524,259.8439,260.0511,8598.0
2018-02-27 14:10:00,276.4,276.74,275.8,276.1,7408.0,260.2677,260.5878,259.7027,259.9852,7408.0
2018-02-27 14:20:00,276.02,276.37,275.52,276.1,11762.0,259.9098,260.2394,259.439,259.9852,11762.0
2018-02-27 14:30:00,276.27,277.01,276.1,276.73,7573.0,260.1452,260.8421,259.9852,260.5784,7573.0
2018-02-27 14:40:00,276.6,276.75,275.97,276.13,9523.0,260.456,260.5972,259.8628,260.0134,9523.0
2018-02-27 14:50:00,275.98,276.64,275.98,276.63,9834.0,259.8722,260.4936,259.8722,260.4842,9834.0
2018-02-27 15:00:00,276.47,276.67,276.17,276.44,12355.0,260.3336,260.5219,260.0511,260.3053,12355.0
2018-02-27 15:10:00,276.3,276.66,276.2,276.28,8879.0,260.1735,260.5125,260.0793,260.1547,8879.0
2018-02-27 15:20:00,276.22,276.46,275.97,276.1,8094.0,260.0982,260.3242,259.8628,259.9852,8094.0
2018-02-27 15:30:00,276.29,276.7,275.92,276.41,16704.0,260.1641,260.5501,259.8157,260.2771,16704.0
2018-02-27 15:40:00,276.36,277.6,276.14,277.42,43926.0,260.23,261.3976,260.0228,261.2281,43926.0
2018-02-27 15:50:00,277.42,277.44,276.55,276.61,165952.0,261.2281,261.247,260.4089,260.4654,165952.0
2018-02-28 09:30:00,277.0,278.0,275.21,275.55,27341.0,260.8326,261.7743,259.1471,259.4673,27341.0
2018-02-28 09:40:00,275.22,275.63,274.08,274.34,12977.0,259.1565,259.5426,258.0831,258.3279,12977.0
2018-02-28 09:50:00,274.2,275.62,274.04,275.61,20420.0,258.1961,259.5332,258.0454,259.5238,20420.0
2018-02-28 10:00:00,275.62,275.64,274.92,275.41,12486.0,259.5332,259.552,258.874,259.3354,12486.0
2018-02-28 10:10:00,275.06,275.73,274.91,275.63,12366.0,259.0059,259.6368,258.8646,259.5426,12366.0
2018-02-28 10:20:00,275.65,275.93,275.32,275.84,9203.0,259.5614,259.8251,259.2507,259.7403,9203.0
2018-02-28 10:30:00,275.72,276.17,275.42,275.66,11241.0,259.6273,260.0511,259.3449,259.5708,11241.0
2018-02-28 10:40:00,275.78,276.04,275.39,275.54,14208.0,259.6838,259.9287,259.3166,259.4579,14208.0
2018-02-28 10:50:00,275.72,275.73,274.87,275.33,10351.0,259.6273,259.6368,258.827,259.2601,10351.0
2018-02-28 11:00:00,275.34,275.6,274.81,274.88,11507.0,259.2695,259.5143,258.7705,258.8364,11507.0
2018-02-28 11:10:00,274.9,275.7,274.56,275.25,15886.0,258.8552,259.6085,258.535,259.1848,15886.0
2018-02-28 11:20:00,275.38,275.57,275.08,275.39,9581.0,259.3072,259.4861,259.0247,259.3166,9581.0
2018-02-28 11:30:00,275.23,275.46,274.81,274.81,9757.0,259.1659,259.3825,258.7705,258.7705,9757.0
2018-02-28 11:40:00,274.56,275.07,274.38,274.64,7420.0,258.535,259.0153,258.3656,258.6104,7420.0
2018-02-28 11:50:00,274.79,275.57,274.67,275.26,8440.0,258.7516,259.4861,258.6386,259.1942,8440.0
2018-02-28 12:00:00,275.03,275.23,274.69,275.16,7526.0,258.9776,259.1659,258.6575,259.1,7526.0
2018-02-28 12:10:00,275.03,275.35,274.79,274.81,11561.0,258.9776,259.2789,258.7516,258.7705,11561.0
2018-02-28 12:20:00,274.82,275.18,274.82,275.08,7206.0,258.7799,259.1189,258.7799,259.0247,7206.0
2018-02-28 12:30:00,274.99,275.44,274.71,275.15,9395.0,258.94,259.3637,258.6763,259.0906,9395.0
2018-02-28 12:40:00,275.07,275.79,274.99,275.74,6388.0,259.0153,259.6933,258.94,259.6462,6388.0
2018-02-28 12:50:00,275.64,275.88,275.39,275.46,8738.0,259.552,259.778,259.3166,259.3825,8738.0
2018-02-28 13:00:00,275.31,275.8,275.3,275.5,9191.0,259.2413,259.7027,259.2319,259.4202,9191.0
2018-02-28 13:10:00,275.68,275.79,275.43,275.47,4313.0,259.5897,259.6933,259.3543,259.3919,4313.0
2018-02-28 13:20:00,275.6,275.81,275.37,275.55,11025.0,259.5143,259.7121,259.2978,259.4673,11025.0
2018-02-28 13:30:00,275.56,275.78,275.38,275.51,4178.0,259.4767,259.6838,259.3072,259.4296,4178.0
2018-02-28 13:40:00,275.52,275.84,275.34,275.34,19879.0,259.439,259.7403,259.2695,259.2695,19879.0
2018-02-28 13:50:00,275.15,275.75,275.11,275.67,6278.0,259.0906,259.6556,259.0529,259.5803,6278.0
2018-02-28 14:00:00,275.71,275.81,275.5,275.5,10072.0,259.6179,259.7121,259.4202,259.4202,10072.0
2018-02-28 14:10:00,275.55,275.73,275.46,275.57,11290.0,259.4673,259.6368,259.3825,259.4861,11290.0
2018-02-28 14:20:00,275.71,276.01,275.56,275.72,7738.0,259.6179,259.9004,259.4767,259.6273,7738.0
2018-02-28 14:30:00,275.68,275.68,275.03,275.03,10671.0,259.5897,259.5897,258.9776,258.9776,10671.0
2018-02-28 14:40:00,275.13,275.27,274.72,274.79,10338.0,259.0718,259.2036,258.6857,258.7516,10338.0
2018-02-28 14:50:00,274.8,275.07,274.42,274.55,16812.0,258.761,259.0153,258.4032,258.5256,16812.0
2018-02-28 15:00:00,274.66,274.68,274.0,274.3,18749.0,258.6292,258.648,258.0077,258.2902,18749.0
2018-02-28 15:10:00,274.23,274.28,273.71,273.94,13267.0,258.2243,258.2714,257.7347,257.9512,13267.0
2018-02-28 15:20:00,273.81,273.88,273.13,273.34,22444.0,257.8288,257.8947,257.1885,257.3863,22444.0
2018-02-28 15:30:00,273.25,273.47,272.51,273.26,21231.0,257.3015,257.5087,256.6047,257.3109,21231.0
2018-02-28 15:40:00,273.49,273.49,272.36,272.77,43213.0,257.5275,257.5275,256.4635,256.8495,43213.0
2018-02-28 15:50:00,272.67,272.76,271.9,272.01,118204.0,256.7554,256.8401,256.0303,256.1339,118204.0
2018-03-01 09:30:00,271.63,271.81,270.84,271.56,17733.0,255.7761,255.9456,255.0322,255.7101,17733.0
2018-03-01 09:40:00,271.6,271.67,270.14,270.95,18405.0,255.7478,255.8137,254.373,255.1358,18405.0
2018-03-01 09:50:00,270.81,271.17,270.28,270.66,12764.0,255.0039,255.3429,254.5049,254.8627,12764.0
2018-03-01 10:00:00,270.5,272.22,270.38,271.99,12817.0,254.712,256.3316,254.599,256.1151,12817.0
2018-03-01 10:10:00,271.98,273.5,271.82,273.06,35549.0,256.1056,257.5369,255.955,257.1226,35549.0
2018-03-01 10:20:00,273.21,273.59,272.53,273.48,14592.0,257.2638,257.6217,256.6235,257.5181,14592.0
2018-03-01 10:30:00,273.89,275.34,273.2,274.86,9882.0,257.9042,259.2695,257.2544,258.8175,9882.0
2018-03-01 10:40:00,275.1,275.16,273.38,273.78,8000.0,259.0435,259.1,257.4239,257.8006,8000.0
2018-03-01 10:50:00,273.47,273.74,272.67,273.08,8732.0,257.5087,257.7629,256.7554,257.1414,8732.0
2018-03-01 11:00:00,273.06,273.59,272.86,273.3,6319.0,257.1226,257.6217,256.9343,257.3486,6319.0
2018-03-01 11:10:00,273.18,273.54,272.51,273.33,10103.0,257.2356,257.5746,256.6047,257.3768,10103.0
2018-03-01 11:20:00,273.49,273.69,272.4,272.7,5988.0,257.5275,257.7158,256.5011,256.7836,5988.0
2018-03-01 11:30:00,272.85,272.96,272.47,272.49,5300.0,256.9249,257.0284,256.567,256.5859,5300.0
2018-03-01 11:40:00,272.55,273.26,272.02,272.99,10818.0,256.6424,257.3109,256.1433,257.0567,10818.0
2018-03-01 11:50:00,272.99,273.29,272.47,272.48,21322.0,257.0567,257.3392,256.567,256.5765,21322.0
2018-03-01 12:00:00,272.01,272.44,271.27,271.47,6700.0,256.1339,256.5388,255.4371,255.6254,6700.0
2018-03-01 12:10:00,271.54,271.78,270.89,271.15,7330.0,255.6913,255.9173,255.0793,255.3241,7330.0
2018-03-01 12:20:00,270.92,271.26,270.17,270.42,9155.0,255.1075,255.4277,254.4013,254.6367,9155.0
2018-03-01 12:30:00,270.23,270.56,269.87,270.22,6739.0,254.4578,254.7685,254.1188,254.4484,6739.0
2018-03-01 12:40:00,270.25,270.77,269.81,270.48,9811.0,254.4766,254.9663,254.0623,254.6932,9811.0
2018-03-01 12:50:00,270.46,270.71,269.94,270.49,6700.0,254.6744,254.9098,254.1847,254.7026,6700.0
2018-03-01 13:00:00,270.13,270.14,268.48,268.65,12964.0,254.3636,254.373,252.8099,252.97,12964.0
2018-03-01 13:10:00,268.48,269.02,268.09,268.9,12116.0,252.8099,253.3184,252.4427,253.2054,12116.0
2018-03-01 13:20:00,268.9,269.66,268.27,269.66,9064.0,253.2054,253.921,252.6122,253.921,9064.0
2018-03-01 13:30:00,269.75,269.9,269.28,269.34,8736.0,254.0058,254.147,253.5632,253.6197,8736.0
2018-03-01 13:40:00,269.13,269.32,268.38,268.79,4119.0,253.422,253.6009,252.7158,253.1018,4119.0
2018-03-01 13:50:00,269.0,269.37,268.35,268.57,14779.0,253.2996,253.648,252.6875,252.8947,14779.0
2018-03-01 14:00:00,268.58,268.72,267.45,268.13,14453.0,252.9041,253.0359,251.84,252.4803,14453.0
2018-03-01 14:10:00,268.14,268.32,266.94,268.26,18691.0,252.4898,252.6593,251.3598,252.6028,18691.0
2018-03-01 14:20:00,268.16,269.09,267.93,268.9,27124.0,252.5086,253.3843,252.292,253.2054,27124.0
2018-03-01 14:30:00,268.98,269.12,268.09,268.47,23110.0,253.2807,253.4126,252.4427,252.8005,23110.0
2018-03-01 14:40:00,268.69,270.05,268.69,269.31,29809.0,253.0077,254.2883,253.0077,253.5915,29809.0
2018-03-01 14:50:00,269.15,269.65,268.14,269.09,25841.0,253.4408,253.9116,252.4898,253.3843,25841.0
2018-03-01 15:00:00,268.87,269.54,268.47,269.47,21244.0,253.1772,253.808,252.8005,253.7421,21244.0
2018-03-01 15:10:00,269.47,270.33,269.13,270.33,20397.0,253.7421,254.5519,253.422,254.5519,20397.0
2018-03-01 15:20:00,270.33,270.51,269.51,269.99,14984.0,254.5519,254.7214,253.7798,254.2318,14984.0
2018-03-01 15:30:00,269.86,270.17,268.46,268.46,15429.0,254.1094,254.4013,252.7911,252.7911,15429.0
2018-03-01 15:40:00,268.48,269.51,268.25,269.51,27093.0,252.8099,253.7798,252.5933,253.7798,27093.0
2018-03-01 15:50:00,269.52,270.47,269.39,269.69,61270.0,253.7892,254.6838,253.6668,253.9493,61270.0
2018-03-02 09:30:00,268.64,270.12,267.26,269.89,20002.0,252.9606,254.3542,251.6611,254.1376,20002.0
2018-03-02 09:40:00,269.69,270.42,269.56,270.14,15024.0,253.9493,254.6367,253.8269,254.373,15024.0
2018-03-02 09:50:00,270.12,270.23,269.21,269.74,14378.0,254.3542,254.4578,253.4973,253.9964,14378.0
2018-03-02 10:00:00,269.75,269.85,268.86,269.21,12790.0,254.0058,254.1,253.1677,253.4973,12790.0
2018-03-02 10:10:00,268.98,269.24,268.62,269.12,11679.0,253.2807,253.5256,252.9417,253.4126,11679.0
2018-03-02 10:20:00,269.1,269.32,268.66,268.95,8975.0,253.3937,253.6009,252.9794,253.2525,8975.0
2018-03-02 10:30:00,268.71,270.32,268.71,270.02,10286.0,253.0265,254.5425,253.0265,254.26,10286.0
2018-03-02 10:40:00,270.34,271.37,270.3,271.37,5585.0,254.5614,255.5312,254.5237,255.5312,5585.0
2018-03-02 10:50:00,271.27,271.59,270.62,270.62,10780.0,255.4371,255.7384,254.825,254.825,10780.0
2018-03-02 11:00:00,270.91,271.18,270.31,270.68,6129.0,255.0981,255.3523,254.5331,254.8815,6129.0
2018-03-02 11:10:00,270.29,270.36,269.94,270.08,5729.0,254.5143,254.5802,254.1847,254.3165,5729.0
2018-03-02 11:20:00,270.21,271.14,270.0,271.14,11761.0,254.4389,255.3147,254.2412,255.3147,11761.0
2018-03-02 11:30:00,271.08,271.36,270.63,270.85,13928.0,255.2582,255.5218,254.8344,255.0416,13928.0
2018-03-02 11:40:00,270.82,271.67,270.82,271.61,12120.0,255.0133,255.8137,255.0133,255.7572,12120.0
2018-03-02 11:50:00,271.45,271.5,270.76,270.81,9200.0,255.6066,255.6536,254.9568,255.0039,9200.0
2018-03-02 12:00:00,270.8,271.0,270.04,270.06,11234.0,254.9945,255.1828,254.2789,254.2977,11234.0
2018-03-02 12:10:00,270.07,270.07,269.39,269.49,6800.0,254.3071,254.3071,253.6668,253.761,6800.0
2018-03-02 12:20:00,269.65,270.06,269.54,270.02,8777.0,253.9116,254.2977,253.808,254.26,8777.0
2018-03-02 12:30:00,269.96,270.03,269.61,269.85,5869.0,254.2035,254.2694,253.874,254.1,5869.0
2018-03-02 12:40:00,269.89,270.09,269.75,270.0,14445.0,254.1376,254.3259,254.0058,254.2412,14445.0
2018-03-02 12:50:00,270.05,270.38,269.85,270.31,14388.0,254.2883,254.599,254.1,254.5331,14388.0
2018-03-02 13:00:00,270.27,270.27,269.77,269.78,15328.0,254.4954,254.4954,254.0246,254.034,15328.0
2018-03-02 13:10:00,269.9,269.9,269.06,269.41,7533.0,254.147,254.147,253.3561,253.6856,7533.0
2018-03-02 13:20:00,269.4,269.4,268.99,269.25,4644.0,253.6762,253.6762,253.2901,253.535,4644.0
2018-03-02 13:30:00,269.13,269.35,268.6,268.85,7697.0,253.422,253.6291,252.9229,253.1583,7697.0
2018-03-02 13:40:00,268.95,269.09,268.59,268.69,14537.0,253.2525,253.3843,252.9135,253.0077,14537.0
2018-03-02 13:50:00,268.69,268.76,268.28,268.28,6572.0,253.0077,253.0736,252.6216,252.6216,6572.0
2018-03-02 14:00:00,268.49,268.85,268.01,268.16,21174.0,252.8193,253.1583,252.3673,252.5086,21174.0
2018-03-02 14:10:00,268.06,268.46,268.04,268.23,9944.0,252.4144,252.7911,252.3956,252.5745,9944.0
2018-03-02 14:20:00,268.18,268.24,267.41,267.68,18670.0,252.5274,252.5839,251.8024,252.0566,18670.0
2018-03-02 14:30:00,267.8,268.03,267.3,268.03,11692.0,252.1696,252.3862,251.6988,252.3862,11692.0
2018-03-02 14:40:00,268.12,268.59,267.97,268.59,12625.0,252.4709,252.9135,252.3297,252.9135,12625.0
2018-03-02 14:50:00,268.68,269.69,268.68,269.6,12162.0,252.9982,253.9493,252.9982,253.8645,12162.0
2018-03-02 15:00:00,269.57,269.62,268.86,269.06,17651.0,253.8363,253.8834,253.1677,253.3561,17651.0
2018-03-02 15:10:00,269.1,269.19,268.64,269.14,8966.0,253.3937,253.4785,252.9606,253.4314,8966.0
2018-03-02 15:20:00,269.04,269.38,268.93,269.06,9906.0,253.3372,253.6574,253.2337,253.3561,9906.0
2018-03-02 15:30:00,269.05,269.73,268.94,269.73,13157.0,253.3466,253.987,253.2431,253.987,13157.0
2018-03-02 15:40:00,269.77,269.97,269.36,269.51,21122.0,254.0246,254.2129,253.6386,253.7798,21122.0
2018-03-02 15:50:00,269.67,270.19,269.62,269.66,71471.0,253.9305,254.4201,253.8834,253.921,71471.0
2018-03-05 09:30:00,268.24,268.24,266.5,267.33,9838.0,252.5839,252.5839,250.9455,251.727,9838.0
2018-03-05 09:40:00,267.55,267.55,265.82,266.07,7766.0,251.9342,251.9342,250.3052,250.5406,7766.0
2018-03-05 09:50:00,266.1,268.17,266.1,267.03,48326.0,250.5688,252.518,250.5688,251.4445,48326.0
2018-03-05 10:00:00,266.76,268.11,266.76,267.93,10868.0,251.1903,252.4615,251.1903,252.292,10868.0
2018-03-05 10:10:00,268.03,268.18,267.59,268.14,9364.0,252.3862,252.5274,251.9719,252.4898,9364.0
2018-03-05 10:20:00,268.16,268.2,267.48,267.48,4227.0,252.5086,252.5463,251.8683,251.8683,4227.0
2018-03-05 10:30:00,267.33,267.5,267.17,267.45,3932.0,251.727,251.8871,251.5764,251.84,3932.0
2018-03-05 10:40:00,267.59,268.39,267.54,268.38,9642.0,251.9719,252.7252,251.9248,252.7158,9642.0
2018-03-05 10:50:00,268.21,269.19,268.15,268.94,7390.0,252.5557,253.4785,252.4992,253.2431,7390.0
2018-03-05 11:00:00,268.85,269.15,268.57,268.77,12426.0,253.1583,253.4408,252.8947,253.083,12426.0
2018-03-05 11:10:00,268.76,269.12,268.7,269.06,6170.0,253.0736,253.4126,253.0171,253.3561,6170.0
2018-03-05 11:20:00,269.15,270.07,269.14,269.95,13387.0,253.4408,254.3071,253.4314,254.1941,13387.0
2018-03-05 11:30:00,269.92,270.25,269.62,270.05,6120.0,254.1659,254.4766,253.8834,254.2883,6120.0
2018-03-05 11:40:00,270.0,270.48,269.93,270.28,5635.0,254.2412,254.6932,254.1753,254.5049,5635.0
2018-03-05 11:50:00,270.18,270.42,269.9,270.32,6090.0,254.4107,254.6367,254.147,254.5425,6090.0
2018-03-05 12:00:00,270.35,270.42,270.21,270.22,2403.0,254.5708,254.6367,254.4389,254.4484,2403.0
2018-03-05 12:10:00,270.34,270.54,270.33,270.39,4191.0,254.5614,254.7497,254.5519,254.6084,4191.0
2018-03-05 12:20:00,270.28,270.28,269.96,270.24,6207.0,254.5049,254.5049,254.2035,254.4672,6207.0
2018-03-05 12:30:00,270.24,270.3,270.04,270.3,5207.0,254.4672,254.5237,254.2789,254.5237,5207.0
2018-03-05 12:40:00,270.18,270.27,269.71,269.71,5928.0,254.4107,254.4954,253.9681,253.9681,5928.0
2018-03-05 12:50:00,269.83,270.04,269.83,270.03,2445.0,254.0811,254.2789,254.0811,254.2694,2445.0
2018-03-05 13:00:00,270.04,270.07,269.75,269.81,12118.0,254.2789,254.3071,254.0058,254.0623,12118.0
2018-03-05 13:10:00,269.81,270.09,269.67,269.68,7904.0,254.0623,254.3259,253.9305,253.9399,7904.0
2018-03-05 13:20:00,269.71,270.08,269.71,269.83,10326.0,253.9681,254.3165,253.9681,254.0811,10326.0
2018-03-05 13:30:00,269.72,270.01,269.58,269.77,5997.0,253.9775,254.2506,253.8457,254.0246,5997.0
2018-03-05 13:40:00,269.86,270.12,269.63,269.92,7371.0,254.1094,254.3542,253.8928,254.1659,7371.0
2018-03-05 13:50:00,269.87,270.07,269.76,270.01,6899.0,254.1188,254.3071,254.0152,254.2506,6899.0
2018-03-05 14:00:00,269.91,269.99,269.44,269.56,10230.0,254.1565,254.2318,253.7139,253.8269,10230.0
2018-03-05 14:10:00,269.62,269.7,269.16,269.49,6860.0,253.8834,253.9587,253.4502,253.761,6860.0
2018-03-05 14:20:00,269.49,269.76,269.16,269.7,5299.0,253.761,254.0152,253.4502,253.9587,5299.0
2018-03-05 14:30:00,269.79,270.27,269.77,270.27,12182.0,254.0435,254.4954,254.0246,254.4954,12182.0
2018-03-05 14:40:00,270.31,270.49,270.13,270.47,11521.0,254.5331,254.7026,254.3636,254.6838,11521.0
2018-03-05 14:50:00,270.49,270.58,270.36,270.54,11280.0,254.7026,254.7873,254.5802,254.7497,11280.0
2018-03-05 15:00:00,270.56,270.68,270.37,270.45,17889.0,254.7685,254.8815,254.5896,254.6649,17889.0
2018-03-05 15:10:00,270.41,270.57,270.26,270.57,8192.0,254.6273,254.7779,254.486,254.7779,8192.0
2018-03-05 15:20:00,270.59,270.67,270.13,270.15,13110.0,254.7968,254.8721,254.3636,254.3824,13110.0
2018-03-05 15:30:00,270.08,270.46,269.97,270.4,22637.0,254.3165,254.6744,254.2129,254.6179,22637.0
2018-03-05 15:40:00,270.42,271.02,270.4,270.49,20812.0,254.6367,255.2017,254.6179,254.7026,20812.0
2018-03-05 15:50:00,270.48,270.83,270.38,270.66,36017.0,254.6932,255.0228,254.599,254.8627,36017.0
2018-03-06 09:30:00,270.58,270.58,268.81,269.31,13771.0,254.7873,254.7873,253.1207,253.5915,13771.0
2018-03-06 09:40:00,269.31,270.23,269.1,270.05,6556.0,253.5915,254.4578,253.3937,254.2883,6556.0
2018-03-06 09:50:00,270.08,270.93,269.67,270.69,10742.0,254.3165,255.1169,253.9305,254.8909,10742.0
2018-03-06 10:00:00,270.59,271.0,269.55,270.35,31659.0,254.7968,255.1828,253.8175,254.5708,31659.0
2018-03-06 10:10:00,270.35,270.54,269.76,270.07,10515.0,254.5708,254.7497,254.0152,254.3071,10515.0
2018-03-06 10:20:00,270.21,270.34,269.86,270.12,8200.0,254.4389,254.5614,254.1094,254.3542,8200.0
2018-03-06 10:30:00,270.37,270.42,269.92,269.92,8804.0,254.5896,254.6367,254.1659,254.1659,8804.0
2018-03-06 10:40:00,270.07,270.09,269.01,269.18,9198.0,254.3071,254.3259,253.309,253.4691,9198.0
2018-03-06 10:50:00,269.14,269.27,268.68,268.9,11599.0,253.4314,253.5538,252.9982,253.2054,11599.0
2018-03-06 11:00:00,268.94,268.94,267.6,267.68,11802.0,253.2431,253.2431,251.9813,252.0566,11802.0
2018-03-06 11:10:00,267.81,268.69,267.65,268.6,16501.0,252.179,253.0077,252.0284,252.9229,16501.0
2018-03-06 11:20:00,268.63,269.0,268.4,268.86,15669.0,252.9512,253.2996,252.7346,253.1677,15669.0
2018-03-06 11:30:00,268.84,269.29,268.7,269.15,15331.0,253.1489,253.5726,253.0171,253.4408,15331.0
2018-03-06 11:40:00,269.03,269.12,268.46,268.63,8737.0,253.3278,253.4126,252.7911,252.9512,8737.0
2018-03-06 11:50:00,268.61,269.01,268.46,268.83,7625.0,252.9323,253.309,252.7911,253.1395,7625.0
2018-03-06 12:00:00,269.01,269.6,268.87,269.15,6598.0,253.309,253.8645,253.1772,253.4408,6598.0
2018-03-06 12:10:00,269.11,269.52,269.09,269.52,3974.0,253.4031,253.7892,253.3843,253.7892,3974.0
2018-03-06 12:20:00,269.57,269.79,268.96,268.96,8700.0,253.8363,254.0435,253.2619,253.2619,8700.0
2018-03-06 12:30:00,269.37,269.99,269.37,269.81,6508.0,253.648,254.2318,253.648,254.0623,6508.0
2018-03-06 12:40:00,269.95,270.5,269.95,270.22,9829.0,254.1941,254.712,254.1941,254.4484,9829.0
2018-03-06 12:50:00,270.34,271.06,270.25,271.06,6000.0,254.5614,255.2393,254.4766,255.2393,6000.0
2018-03-06 13:00:00,271.13,271.56,271.06,271.49,10656.0,255.3052,255.7101,255.2393,255.6442,10656.0
2018-03-06 13:10:00,271.43,271.88,271.43,271.6,7989.0,255.5877,256.0115,255.5877,255.7478,7989.0
2018-03-06 13:20:00,271.63,271.63,271.12,271.48,6963.0,255.7761,255.7761,255.2958,255.6348,6963.0
2018-03-06 13:30:00,271.37,271.65,271.3,271.62,6499.0,255.5312,255.7949,255.4653,255.7666,6499.0
2018-03-06 13:40:00,271.71,271.77,271.34,271.37,10373.0,255.8514,255.9079,255.503,255.5312,10373.0
2018-03-06 13:50:00,271.4,271.52,271.12,271.25,9004.0,255.5595,255.6725,255.2958,255.4182,9004.0
2018-03-06 14:00:00,271.43,271.79,271.35,271.78,7719.0,255.5877,255.9267,255.5124,255.9173,7719.0
2018-03-06 14:10:00,271.79,271.8,271.53,271.65,10215.0,255.9267,255.9361,255.6819,255.7949,10215.0
2018-03-06 14:20:00,271.74,271.89,271.57,271.66,8495.0,255.8796,256.0209,255.7196,255.8043,8495.0
2018-03-06 14:30:00,271.63,272.55,271.63,272.55,8370.0,255.7761,256.6424,255.7761,256.6424,8370.0
2018-03-06 14:40:00,272.57,272.88,272.57,272.88,11766.0,256.6612,256.9531,256.6612,256.9531,11766.0
2018-03-06 14:50:00,272.88,273.2,272.79,273.2,14121.0,256.9531,257.2544,256.8684,257.2544,14121.0
2018-03-06 15:00:00,273.22,273.47,273.01,273.24,18403.0,257.2733,257.5087,257.0755,257.2921,18403.0
2018-03-06 15:10:00,273.15,273.36,272.95,272.95,16242.0,257.2073,257.4051,257.019,257.019,16242.0
2018-03-06 15:20:00,272.76,273.11,272.49,273.1,11264.0,256.8401,257.1697,256.5859,257.1603,11264.0
2018-03-06 15:30:00,273.08,273.27,272.62,272.64,50621.0,257.1414,257.3203,256.7083,256.7271,50621.0
2018-03-06 15:40:00,272.7,272.78,272.0,272.2,17663.0,256.7836,256.8589,256.1245,256.3128,17663.0
2018-03-06 15:50:00,272.15,273.14,272.15,273.11,38676.0,256.2657,257.1979,256.2657,257.1697,38676.0
2018-03-07 09:30:00,271.29,272.51,270.3,270.85,10131.0,255.4559,256.6047,254.5237,255.0416,10131.0
2018-03-07 09:40:00,270.52,271.12,269.95,270.58,7840.0,254.7308,255.2958,254.1941,254.7873,7840.0
2018-03-07 09:50:00,270.55,271.29,270.47,270.47,18875.0,254.7591,255.4559,254.6838,254.6838,18875.0
2018-03-07 10:00:00,270.22,271.47,270.22,271.05,10200.0,254.4484,255.6254,254.4484,255.2299,10200.0
2018-03-07 10:10:00,271.17,271.7,271.07,271.36,17600.0,255.3429,255.842,255.2487,255.5218,17600.0
2018-03-07 10:20:00,271.26,272.11,271.26,271.64,5729.0,255.4277,256.228,255.4277,255.7855,5729.0
2018-03-07 10:30:00,271.51,271.8,271.13,271.51,9400.0,255.6631,255.9361,255.3052,255.6631,9400.0
2018-03-07 10:40:00,271.48,271.8,271.3,271.8,19696.0,255.6348,255.9361,255.4653,255.9361,19696.0
2018-03-07 10:50:00,271.85,271.86,271.42,271.85,13476.0,255.9832,255.9926,255.5783,255.9832,13476.0
2018-03-07 11:00:00,271.72,272.14,271.67,272.03,11212.0,255.8608,256.2563,255.8137,256.1527,11212.0
2018-03-07 11:10:00,272.05,272.05,271.15,271.52,37623.0,256.1715,256.1715,255.3241,255.6725,37623.0
2018-03-07 11:20:00,271.48,271.55,271.01,271.31,7200.0,255.6348,255.7007,255.1922,255.4747,7200.0
2018-03-07 11:30:00,271.25,271.59,271.08,271.57,22274.0,255.4182,255.7384,255.2582,255.7196,22274.0
2018-03-07 11:40:00,271.27,271.93,271.27,271.71,5737.0,255.4371,256.0586,255.4371,255.8514,5737.0
2018-03-07 11:50:00,271.7,271.71,270.82,270.82,19429.0,255.842,255.8514,255.0133,255.0133,19429.0
2018-03-07 12:00:00,270.8,271.07,270.77,270.97,3880.0,254.9945,255.2487,254.9663,255.1546,3880.0
2018-03-07 12:10:00,270.98,271.36,270.72,271.08,9083.0,255.164,255.5218,254.9192,255.2582,9083.0
2018-03-07 12:20:00,271.04,271.23,270.85,271.13,4465.0,255.2205,255.3994,255.0416,255.3052,4465.0
2018-03-07 12:30:00,271.14,271.14,270.83,270.95,5997.0,255.3147,255.3147,255.0228,255.1358,5997.0
2018-03-07 12:40:00,270.9,271.54,270.89,271.49,2100.0,255.0887,255.6913,255.0793,255.6442,2100.0
2018-03-07 12:50:00,271.57,272.3,271.4,272.2,12263.0,255.7196,256.407,255.5595,256.3128,12263.0
2018-03-07 13:00:00,272.15,272.24,271.85,271.98,8614.0,256.2657,256.3505,255.9832,256.1056,8614.0
2018-03-07 13:10:00,271.93,272.05,271.7,272.01,4709.0,256.0586,256.1715,255.842,256.1339,4709.0
2018-03-07 13:20:00,271.94,272.4,271.76,272.4,4626.0,256.068,256.5011,255.8985,256.5011,4626.0
2018-03-07 13:30:00,272.4,272.45,271.99,271.99,5895.0,256.5011,256.5482,256.1151,256.1151,5895.0
2018-03-07 13:40:00,272.09,272.38,271.96,272.38,4424.0,256.2092,256.4823,256.0868,256.4823,4424.0
2018-03-07 13:50:00,272.44,272.61,272.32,272.43,4738.0,256.5388,256.6989,256.4258,256.5294,4738.0
2018-03-07 14:00:00,272.42,272.5,272.06,272.38,8107.0,256.52,256.5953,256.181,256.4823,8107.0
2018-03-07 14:10:00,272.49,272.9,272.43,272.79,4213.0,256.5859,256.9719,256.5294,256.8684,4213.0
2018-03-07 14:20:00,272.72,273.03,272.72,272.8,6867.0,256.8024,257.0943,256.8024,256.8778,6867.0
2018-03-07 14:30:00,272.95,273.24,272.86,273.02,12867.0,257.019,257.2921,256.9343,257.0849,12867.0
2018-03-07 14:40:00,273.08,273.59,273.08,273.59,16606.0,257.1414,257.6217,257.1414,257.6217,16606.0
2018-03-07 14:50:00,273.74,273.81,273.33,273.34,38755.0,257.7629,257.8288,257.3768,257.3863,38755.0
2018-03-07 15:00:00,273.26,273.6,273.03,273.4,7270.0,257.3109,257.6311,257.0943,257.4428,7270.0
2018-03-07 15:10:00,273.29,273.47,272.74,272.82,16939.0,257.3392,257.5087,256.8213,256.8966,16939.0
2018-03-07 15:20:00,272.74,273.15,272.67,272.98,7385.0,256.8213,257.2073,256.7554,257.0473,7385.0
2018-03-07 15:30:00,273.0,273.29,272.97,273.05,7499.0,257.0661,257.3392,257.0379,257.1132,7499.0
2018-03-07 15:40:00,273.06,273.42,273.0,273.12,12675.0,257.1226,257.4616,257.0661,257.1791,12675.0
2018-03-07 15:50:00,273.16,273.39,272.92,273.25,43586.0,257.2168,257.4333,256.9908,257.3015,43586.0
2018-03-08 09:30:00,269.05,269.05,265.03,267.78,138110.0,253.3466,253.3466,249.5613,252.1508,138110.0
2018-03-08 09:40:00,267.9,269.86,267.17,269.56,60809.0,252.2638,254.1094,251.5764,253.8269,60809.0
2018-03-08 09:50:00,269.49,269.57,268.47,268.86,29464.0,253.761,253.8363,252.8005,253.1677,29464.0
2018-03-08 10:00:00,269.03,270.44,268.63,270.3,57388.0,253.3278,254.6555,252.9512,254.5237,57388.0
2018-03-08 10:10:00,270.19,271.28,269.94,271.13,33312.0,254.4201,255.4465,254.1847,255.3052,33312.0
2018-03-08 10:20:00,271.03,271.58,270.95,271.21,22435.0,255.2111,255.729,255.1358,255.3806,22435.0
2018-03-08 10:30:00,271.23,271.95,270.34,270.48,28859.0,255.3994,256.0774,254.5614,254.6932,28859.0
2018-03-08 10:40:00,270.58,270.92,270.19,270.31,15529.0,254.7873,255.1075,254.4201,254.5331,15529.0
2018-03-08 10:50:00,270.49,271.08,269.98,270.13,30666.0,254.7026,255.2582,254.2224,254.3636,30666.0
2018-03-08 11:00:00,270.24,270.63,270.02,270.02,13287.0,254.4672,254.8344,254.26,254.26,13287.0
2018-03-08 11:10:00,270.12,271.04,270.06,270.82,22673.0,254.3542,255.2205,254.2977,255.0133,22673.0
2018-03-08 11:20:00,270.96,271.9,270.84,271.62,22063.0,255.1452,256.0303,255.0322,255.7666,22063.0
2018-03-08 11:30:00,271.59,272.59,271.59,272.18,16566.0,255.7384,256.68,255.7384,256.294,16566.0
2018-03-08 11:40:00,272.18,273.0,272.09,272.69,35918.0,256.294,257.0661,256.2092,256.7742,35918.0
2018-03-08 11:50:00,272.69,272.75,271.0,271.04,15205.0,256.7742,256.8307,255.1828,255.2205,15205.0
2018-03-08 12:00:00,271.14,271.37,270.03,270.1,38109.0,255.3147,255.5312,254.2694,254.3354,38109.0
2018-03-08 12:10:00,270.15,270.4,269.67,269.81,24229.0,254.3824,254.6179,253.9305,254.0623,24229.0
2018-03-08 12:20:00,269.84,270.02,269.55,269.6,24628.0,254.0905,254.26,253.8175,253.8645,24628.0
2018-03-08 12:30:00,269.47,269.73,269.42,269.63,23261.0,253.7421,253.987,253.6951,253.8928,23261.0
2018-03-08 12:40:00,269.63,269.64,269.37,269.51,20060.0,253.8928,253.9022,253.648,253.7798,20060.0
2018-03-08 12:50:00,269.48,269.63,269.02,269.23,25969.0,253.7515,253.8928,253.3184,253.5161,25969.0
2018-03-08 13:00:00,269.27,269.35,268.69,268.69,12995.0,253.5538,253.6291,253.0077,253.0077,12995.0
2018-03-08 13:10:00,268.65,268.8,268.03,268.25,22758.0,252.97,253.1112,252.3862,252.5933,22758.0
2018-03-08 13:20:00,268.35,268.35,267.86,268.06,20609.0,252.6875,252.6875,252.2261,252.4144,20609.0
2018-03-08 13:30:00,268.06,268.7,268.05,268.49,20652.0,252.4144,253.0171,252.405,252.8193,20652.0
2018-03-08 13:40:00,268.49,268.77,268.42,268.53,19750.0,252.8193,253.083,252.7534,252.857,19750.0
2018-03-08 13:50:00,268.54,268.82,268.42,268.67,17647.0,252.8664,253.1301,252.7534,252.9888,17647.0
2018-03-08 14:00:00,268.71,268.72,268.38,268.62,18618.0,253.0265,253.0359,252.7158,252.9417,18618.0
2018-03-08 14:10:00,268.65,268.78,268.35,268.5,15612.0,252.97,253.0924,252.6875,252.8287,15612.0
2018-03-08 14:20:00,268.55,269.11,268.41,269.01,16230.0,252.8758,253.4031,252.744,253.309,16230.0
2018-03-08 14:30:00,269.01,269.31,268.9,269.05,14852.0,253.309,253.5915,253.2054,253.3466,14852.0
2018-03-08 14:40:00,269.0,269.21,268.82,269.21,15352.0,253.2996,253.4973,253.1301,253.4973,15352.0
2018-03-08 14:50:00,269.32,269.68,269.23,269.6,18826.0,253.6009,253.9399,253.5161,253.8645,18826.0
2018-03-08 15:00:00,269.6,269.73,269.32,269.38,25504.0,253.8645,253.987,253.6009,253.6574,25504.0
2018-03-08 15:10:00,269.43,269.76,269.32,269.71,19995.0,253.7045,254.0152,253.6009,253.9681,19995.0
2018-03-08 15:20:00,269.73,269.78,268.98,269.05,23486.0,253.987,254.034,253.2807,253.3466,23486.0
2018-03-08 15:30:00,269.0,269.0,268.26,268.6,38917.0,253.2996,253.2996,252.6028,252.9229,38917.0
2018-03-08 15:40:00,268.6,268.6,267.89,268.04,45485.0,252.9229,252.9229,252.2544,252.3956,45485.0
2018-03-08 15:50:00,268.13,269.6,268.09,269.52,127369.0,252.4803,253.8645,252.4427,253.7892,127369.0
2018-03-09 09:30:00,270.38,270.62,267.01,270.51,30334.0,254.599,254.825,251.4257,254.7214,30334.0
2018-03-09 09:40:00,270.23,272.2,269.9,271.71,26798.0,254.4578,256.3128,254.147,255.8514,26798.0
2018-03-09 09:50:00,271.69,271.98,270.41,271.19,13247.0,255.8326,256.1056,254.6273,255.3617,13247.0
2018-03-09 10:00:00,271.1,273.0,270.91,273.0,26335.0,255.277,257.0661,255.0981,257.0661,26335.0
2018-03-09 10:10:00,273.31,273.51,272.82,273.05,22931.0,257.358,257.5463,256.8966,257.1132,22931.0
2018-03-09 10:20:00,272.89,274.2,272.89,273.89,29416.0,256.9625,258.1961,256.9625,257.9042,29416.0
2018-03-09 10:30:00,274.06,274.3,273.67,273.87,12999.0,258.0642,258.2902,257.697,257.8853,12999.0
2018-03-09 10:40:00,273.82,274.67,273.76,274.56,19615.0,257.8382,258.6386,257.7817,258.535,19615.0
2018-03-09 10:50:00,274.63,275.36,274.5,275.07,40280.0,258.601,259.2884,258.4786,259.0153,40280.0
2018-03-09 11:00:00,275.1,275.66,274.87,274.88,16073.0,259.0435,259.5708,258.827,258.8364,16073.0
2018-03-09 11:10:00,274.87,274.87,273.93,273.95,29225.0,258.827,258.827,257.9418,257.9607,29225.0
2018-03-09 11:20:00,273.94,273.94,273.15,273.15,10141.0,257.9512,257.9512,257.2073,257.2073,10141.0
2018-03-09 11:30:00,272.96,272.96,272.22,272.32,15367.0,257.0284,257.0284,256.3316,256.4258,15367.0
2018-03-09 11:40:00,272.43,272.86,272.31,272.46,8700.0,256.5294,256.9343,256.4164,256.5576,8700.0
2018-03-09 11:50:00,272.45,272.71,272.38,272.59,7484.0,256.5482,256.793,256.4823,256.68,7484.0
2018-03-09 12:00:00,272.54,272.76,272.43,272.72,7796.0,256.6329,256.8401,256.5294,256.8024,7796.0
2018-03-09 12:10:00,272.76,273.42,272.61,273.35,6604.0,256.8401,257.4616,256.6989,257.3957,6604.0
2018-03-09 12:20:00,273.39,273.72,273.15,273.42,13009.0,257.4333,257.7441,257.2073,257.4616,13009.0
2018-03-09 12:30:00,273.39,273.64,273.25,273.63,12118.0,257.4333,257.6687,257.3015,257.6593,12118.0
2018-03-09 12:40:00,273.67,273.81,273.39,273.71,18230.0,257.697,257.8288,257.4333,257.7347,18230.0
2018-03-09 12:50:00,273.81,273.81,273.4,273.4,5314.0,257.8288,257.8288,257.4428,257.4428,5314.0
2018-03-09 13:00:00,273.43,273.74,273.43,273.6,4330.0,257.471,257.7629,257.471,257.6311,4330.0
2018-03-09 13:10:00,273.48,273.94,273.48,273.83,8695.0,257.5181,257.9512,257.5181,257.8477,8695.0
2018-03-09 13:20:00,273.95,274.02,273.86,273.92,8557.0,257.9607,258.0266,257.8759,257.9324,8557.0
2018-03-09 13:30:00,273.96,274.16,273.89,273.89,7900.0,257.9701,258.1584,257.9042,257.9042,7900.0
2018-03-09 13:40:00,273.79,273.84,273.55,273.59,8359.0,257.81,257.8571,257.584,257.6217,8359.0
2018-03-09 13:50:00,273.61,273.69,273.27,273.41,5760.0,257.6405,257.7158,257.3203,257.4522,5760.0
2018-03-09 14:00:00,273.43,273.48,273.26,273.48,10483.0,257.471,257.5181,257.3109,257.5181,10483.0
2018-03-09 14:10:00,273.49,273.6,273.22,273.23,11787.0,257.5275,257.6311,257.2733,257.2827,11787.0
2018-03-09 14:20:00,273.16,273.18,272.7,272.98,9394.0,257.2168,257.2356,256.7836,257.0473,9394.0
2018-03-09 14:30:00,272.93,273.65,272.88,273.65,8715.0,257.0002,257.6782,256.9531,257.6782,8715.0
2018-03-09 14:40:00,273.52,273.75,273.43,273.61,9700.0,257.5558,257.7723,257.471,257.6405,9700.0
2018-03-09 14:50:00,273.51,273.51,272.93,273.14,27561.0,257.5463,257.5463,257.0002,257.1979,27561.0
2018-03-09 15:00:00,273.12,273.74,273.12,273.55,15580.0,257.1791,257.7629,257.1791,257.584,15580.0
2018-03-09 15:10:00,273.6,273.67,273.07,273.07,11783.0,257.6311,257.697,257.132,257.132,11783.0
2018-03-09 15:20:00,273.04,273.11,272.69,272.83,13332.0,257.1038,257.1697,256.7742,256.906,13332.0
2018-03-09 15:30:00,272.84,273.01,272.79,272.87,28414.0,256.9154,257.0755,256.8684,256.9437,28414.0
2018-03-09 15:40:00,272.89,272.99,272.2,272.21,36444.0,256.9625,257.0567,256.3128,256.3222,36444.0
2018-03-09 15:50:00,272.26,272.53,272.21,272.39,108050.0,256.3693,256.6235,256.3222,256.4917,108050.0
2018-03-12 09:30:00,271.09,272.49,269.6,271.34,27655.0,255.2676,256.5859,253.8645,255.503,27655.0
2018-03-12 09:40:00,270.68,271.56,270.6,270.69,12611.0,254.8815,255.7101,254.8062,254.8909,12611.0
2018-03-12 09:50:00,270.71,270.85,270.11,270.3,7860.0,254.9098,255.0416,254.3448,254.5237,7860.0
2018-03-12 10:00:00,270.32,271.06,270.17,270.59,13612.0,254.5425,255.2393,254.4013,254.7968,13612.0
2018-03-12 10:10:00,270.75,271.96,270.57,271.16,34215.0,254.9474,256.0868,254.7779,255.3335,34215.0
2018-03-12 10:20:00,271.2,271.31,270.05,270.11,15675.0,255.3712,255.4747,254.2883,254.3448,15675.0
2018-03-12 10:30:00,270.05,270.1,269.61,269.61,28796.0,254.2883,254.3354,253.874,253.874,28796.0
2018-03-12 10:40:00,269.62,269.65,268.89,269.28,30749.0,253.8834,253.9116,253.196,253.5632,30749.0
2018-03-12 10:50:00,269.4,269.54,268.53,268.83,12343.0,253.6762,253.808,252.857,253.1395,12343.0
2018-03-12 11:00:00,268.85,268.89,268.49,268.59,10132.0,253.1583,253.196,252.8193,252.9135,10132.0
2018-03-12 11:10:00,268.46,268.57,267.82,268.29,18156.0,252.7911,252.8947,252.1884,252.631,18156.0
2018-03-12 11:20:00,268.07,268.76,268.06,268.76,12652.0,252.4238,253.0736,252.4144,253.0736,12652.0
2018-03-12 11:30:00,268.8,268.85,268.53,268.65,11601.0,253.1112,253.1583,252.857,252.97,11601.0
2018-03-12 11:40:00,268.65,268.67,268.01,268.43,22217.0,252.97,252.9888,252.3673,252.7628,22217.0
2018-03-12 11:50:00,268.59,268.93,268.44,268.53,13493.0,252.9135,253.2337,252.7722,252.857,13493.0
2018-03-12 12:00:00,268.62,268.69,268.39,268.51,15795.0,252.9417,253.0077,252.7252,252.8382,15795.0
2018-03-12 12:10:00,268.46,268.92,268.44,268.85,14012.0,252.7911,253.2242,252.7722,253.1583,14012.0
2018-03-12 12:20:00,268.82,269.22,268.78,269.09,37201.0,253.1301,253.5067,253.0924,253.3843,37201.0
2018-03-12 12:30:00,269.05,269.05,268.18,268.35,17785.0,253.3466,253.3466,252.5274,252.6875,17785.0
2018-03-12 12:40:00,268.35,268.64,268.25,268.32,7526.0,252.6875,252.9606,252.5933,252.6593,7526.0
2018-03-12 12:50:00,268.33,268.44,268.15,268.42,8900.0,252.6687,252.7722,252.4992,252.7534,8900.0
2018-03-12 13:00:00,268.42,268.89,268.42,268.55,14188.0,252.7534,253.196,252.7534,252.8758,14188.0
2018-03-12 13:10:00,268.46,268.46,267.66,268.07,9441.0,252.7911,252.7911,252.0378,252.4238,9441.0
2018-03-12 13:20:00,268.08,268.08,267.78,267.85,3716.0,252.4333,252.4333,252.1508,252.2167,3716.0
2018-03-12 13:30:00,267.88,268.02,267.74,267.85,9479.0,252.2449,252.3768,252.1131,252.2167,9479.0
2018-03-12 13:40:00,267.84,267.99,267.24,267.38,11439.0,252.2073,252.3485,251.6423,251.7741,11439.0
2018-03-12 13:50:00,267.35,267.5,267.14,267.34,9403.0,251.7459,251.8871,251.5481,251.7365,9403.0
2018-03-12 14:00:00,267.37,267.88,267.37,267.62,7012.0,251.7647,252.2449,251.7647,252.0001,7012.0
2018-03-12 14:10:00,267.55,267.66,266.93,267.08,11260.0,251.9342,252.0378,251.3504,251.4916,11260.0
2018-03-12 14:20:00,267.29,267.52,267.02,267.31,13546.0,251.6894,251.9059,251.4351,251.7082,13546.0
2018-03-12 14:30:00,267.28,267.46,267.21,267.35,7652.0,251.68,251.8494,251.614,251.7459,7652.0
2018-03-12 14:40:00,267.43,267.52,267.21,267.23,11113.0,251.8212,251.9059,251.614,251.6329,11113.0
2018-03-12 14:50:00,267.24,267.38,266.92,267.06,14302.0,251.6423,251.7741,251.341,251.4728,14302.0
2018-03-12 15:00:00,267.0,267.54,266.94,267.53,16034.0,251.4163,251.9248,251.3598,251.9154,16034.0
2018-03-12 15:10:00,267.53,268.32,267.44,268.13,22851.0,251.9154,252.6593,251.8306,252.4803,22851.0
2018-03-12 15:20:00,268.13,268.56,268.13,268.29,13282.0,252.4803,252.8852,252.4803,252.631,13282.0
2018-03-12 15:30:00,268.18,268.47,268.18,268.36,16979.0,252.5274,252.8005,252.5274,252.6969,16979.0
2018-03-12 15:40:00,268.36,268.9,268.36,268.75,40965.0,252.6969,253.2054,252.6969,253.0642,40965.0
2018-03-12 15:50:00,268.72,268.72,268.03,268.33,62788.0,253.0359,253.0359,252.3862,252.6687,62788.0
2018-03-13 09:30:00,270.25,270.88,268.93,269.57,26201.0,254.4766,255.0698,253.2337,253.8363,26201.0
2018-03-13 09:40:00,269.84,270.15,269.64,269.97,25819.0,254.0905,254.3824,253.9022,254.2129,25819.0
2018-03-13 09:50:00,270.07,270.1,269.79,270.06,19688.0,254.3071,254.3354,254.0435,254.2977,19688.0
2018-03-13 10:00:00,269.99,270.12,269.18,269.21,14800.0,254.2318,254.3542,253.4691,253.4973,14800.0
2018-03-13 10:10:00,269.26,270.08,269.2,270.05,13952.0,253.5444,254.3165,253.4879,254.2883,13952.0
2018-03-13 10:20:00,270.02,270.11,268.8,268.81,26447.0,254.26,254.3448,253.1112,253.1207,26447.0
2018-03-13 10:30:00,268.8,269.2,268.38,268.92,11820.0,253.1112,253.4879,252.7158,253.2242,11820.0
2018-03-13 10:40:00,268.99,269.97,268.92,269.72,18086.0,253.2901,254.2129,253.2242,253.9775,18086.0
2018-03-13 10:50:00,269.66,269.76,269.32,269.44,8739.0,253.921,254.0152,253.6009,253.7139,8739.0
2018-03-13 11:00:00,269.58,269.68,269.27,269.57,7480.0,253.8457,253.9399,253.5538,253.8363,7480.0
2018-03-13 11:10:00,269.56,270.09,269.56,270.03,11018.0,253.8269,254.3259,253.8269,254.2694,11018.0
2018-03-13 11:20:00,269.96,270.03,269.7,269.99,10702.0,254.2035,254.2694,253.9587,254.2318,10702.0
2018-03-13 11:30:00,269.99,270.11,269.49,269.6,18320.0,254.2318,254.3448,253.761,253.8645,18320.0
2018-03-13 11:40:00,269.7,270.11,269.66,269.66,25998.0,253.9587,254.3448,253.921,253.921,25998.0
2018-03-13 11:50:00,269.73,269.73,268.97,269.49,15049.0,253.987,253.987,253.2713,253.761,15049.0
2018-03-13 12:00:00,269.38,269.57,268.77,268.83,9687.0,253.6574,253.8363,253.083,253.1395,9687.0
2018-03-13 12:10:00,268.74,268.96,268.21,268.51,9718.0,253.0547,253.2619,252.5557,252.8382,9718.0
2018-03-13 12:20:00,268.47,268.65,268.04,268.42,5879.0,252.8005,252.97,252.3956,252.7534,5879.0
2018-03-13 12:30:00,268.53,269.04,268.42,268.86,10884.0,252.857,253.3372,252.7534,253.1677,10884.0
2018-03-13 12:40:00,268.89,269.04,268.72,268.96,10260.0,253.196,253.3372,253.0359,253.2619,10260.0
2018-03-13 12:50:00,269.02,269.46,269.02,269.19,5917.0,253.3184,253.7327,253.3184,253.4785,5917.0
2018-03-13 13:00:00,269.19,269.32,269.1,269.12,6527.0,253.4785,253.6009,253.3937,253.4126,6527.0
2018-03-13 13:10:00,268.98,269.26,268.98,269.17,3975.0,253.2807,253.5444,253.2807,253.4596,3975.0
2018-03-13 13:20:00,269.16,269.16,268.98,268.99,4626.0,253.4502,253.4502,253.2807,253.2901,4626.0
2018-03-13 13:30:00,268.99,269.61,268.98,269.53,12446.0,253.2901,253.874,253.2807,253.7986,12446.0
2018-03-13 13:40:00,269.56,269.71,269.41,269.51,9824.0,253.8269,253.9681,253.6856,253.7798,9824.0
2018-03-13 13:50:00,269.51,269.61,269.24,269.24,6227.0,253.7798,253.874,253.5256,253.5256,6227.0
2018-03-13 14:00:00,269.29,269.66,269.28,269.47,11697.0,253.5726,253.921,253.5632,253.7421,11697.0
2018-03-13 14:10:00,269.53,269.53,268.95,269.19,17806.0,253.7986,253.7986,253.2525,253.4785,17806.0
2018-03-13 14:20:00,269.19,269.9,269.18,269.53,10324.0,253.4785,254.147,253.4691,253.7986,10324.0
2018-03-13 14:30:00,269.48,269.79,269.4,269.55,14648.0,253.7515,254.0435,253.6762,253.8175,14648.0
2018-03-13 14:40:00,269.49,269.59,269.37,269.46,9791.0,253.761,253.8551,253.648,253.7327,9791.0
2018-03-13 14:50:00,269.45,269.56,269.27,269.35,7883.0,253.7233,253.8269,253.5538,253.6291,7883.0
2018-03-13 15:00:00,269.33,269.43,268.97,269.25,11560.0,253.6103,253.7045,253.2713,253.535,11560.0
2018-03-13 15:10:00,269.33,269.7,269.33,269.6,16390.0,253.6103,253.9587,253.6103,253.8645,16390.0
2018-03-13 15:20:00,269.52,269.55,269.12,269.3,11617.0,253.7892,253.8175,253.4126,253.5821,11617.0
2018-03-13 15:30:00,269.35,269.81,269.34,269.34,18726.0,253.6291,254.0623,253.6197,253.6197,18726.0
2018-03-13 15:40:00,269.37,269.88,269.08,269.69,27955.0,253.648,254.1282,253.3749,253.9493,27955.0
2018-03-13 15:50:00,269.7,270.17,269.62,269.95,73054.0,253.9587,254.4013,253.8834,254.1941,73054.0
2018-03-14 09:30:00,270.18,271.91,269.41,271.02,18309.0,254.4107,256.0397,253.6856,255.2017,18309.0
2018-03-14 09:40:00,270.81,271.27,270.25,270.91,10936.0,255.0039,255.4371,254.4766,255.0981,10936.0
2018-03-14 09:50:00,270.92,271.41,270.75,271.06,12732.0,255.1075,255.5689,254.9474,255.2393,12732.0
2018-03-14 10:00:00,271.1,271.26,270.78,270.99,12708.0,255.277,255.4277,254.9757,255.1734,12708.0
2018-03-14 10:10:00,270.93,270.95,270.37,270.5,8955.0,255.1169,255.1358,254.5896,254.712,8955.0
2018-03-14 10:20:00,270.4,270.71,270.17,270.51,12959.0,254.6179,254.9098,254.4013,254.7214,12959.0
2018-03-14 10:30:00,270.41,271.1,270.24,271.1,9223.0,254.6273,255.277,254.4672,255.277,9223.0
2018-03-14 10:40:00,271.04,271.35,270.7,271.22,10337.0,255.2205,255.5124,254.9003,255.39,10337.0
2018-03-14 10:50:00,271.28,271.7,271.19,271.7,15200.0,255.4465,255.842,255.3617,255.842,15200.0
2018-03-14 11:00:00,271.6,271.83,271.5,271.78,15032.0,255.7478,255.9644,255.6536,255.9173,15032.0
2018-03-14 11:10:00,271.83,271.9,271.52,271.52,9114.0,255.9644,256.0303,255.6725,255.6725,9114.0
2018-03-14 11:20:00,271.55,271.69,271.5,271.6,9072.0,255.7007,255.8326,255.6536,255.7478,9072.0
2018-03-14 11:30:00,271.65,271.85,270.8,271.1,15401.0,255.7949,255.9832,254.9945,255.277,15401.0
2018-03-14 11:40:00,271.05,271.27,270.7,270.7,13893.0,255.2299,255.4371,254.9003,254.9003,13893.0
2018-03-14 11:50:00,270.75,270.98,270.39,270.4,5620.0,254.9474,255.164,254.6084,254.6179,5620.0
2018-03-14 12:00:00,270.51,270.59,269.83,269.9,9944.0,254.7214,254.7968,254.0811,254.147,9944.0
2018-03-14 12:10:00,269.91,270.09,269.8,269.92,4593.0,254.1565,254.3259,254.0529,254.1659,4593.0
2018-03-14 12:20:00,270.0,270.13,269.53,269.68,7700.0,254.2412,254.3636,253.7986,253.9399,7700.0
2018-03-14 12:30:00,269.68,269.76,269.52,269.6,3351.0,253.9399,254.0152,253.7892,253.8645,3351.0
2018-03-14 12:40:00,269.52,270.01,269.4,269.88,4055.0,253.7892,254.2506,253.6762,254.1282,4055.0
2018-03-14 12:50:00,269.79,269.8,269.45,269.58,3300.0,254.0435,254.0529,253.7233,253.8457,3300.0
2018-03-14 13:00:00,269.54,269.66,269.39,269.61,5100.0,253.808,253.921,253.6668,253.874,5100.0
2018-03-14 13:10:00,269.63,269.71,269.35,269.71,3300.0,253.8928,253.9681,253.6291,253.9681,3300.0
2018-03-14 13:20:00,269.75,269.76,269.4,269.4,3251.0,254.0058,254.0152,253.6762,253.6762,3251.0
2018-03-14 13:30:00,269.38,269.6,269.38,269.48,2805.0,253.6574,253.8645,253.6574,253.7515,2805.0
2018-03-14 13:40:00,269.57,269.67,269.51,269.66,1500.0,253.8363,253.9305,253.7798,253.921,1500.0
2018-03-14 13:50:00,269.68,270.26,269.68,270.06,8003.0,253.9399,254.486,253.9399,254.2977,8003.0
2018-03-14 14:00:00,270.06,270.25,269.98,270.07,6731.0,254.2977,254.4766,254.2224,254.3071,6731.0
2018-03-14 14:10:00,270.11,270.15,269.72,269.76,5780.0,254.3448,254.3824,253.9775,254.0152,5780.0
2018-03-14 14:20:00,269.69,269.87,269.66,269.67,5467.0,253.9493,254.1188,253.921,253.9305,5467.0
2018-03-14 14:30:00,269.74,269.74,269.14,269.31,8886.0,253.9964,253.9964,253.4314,253.5915,8886.0
2018-03-14 14:40:00,269.28,269.62,269.06,269.62,11223.0,253.5632,253.8834,253.3561,253.8834,11223.0
2018-03-14 14:50:00,269.73,269.77,269.57,269.76,4403.0,253.987,254.0246,253.8363,254.0152,4403.0
2018-03-14 15:00:00,269.84,270.16,269.72,270.0,7940.0,254.0905,254.3919,253.9775,254.2412,7940.0
2018-03-14 15:10:00,270.05,270.16,269.69,269.84,9790.0,254.2883,254.3919,253.9493,254.0905,9790.0
2018-03-14 15:20:00,269.95,270.37,269.65,270.37,19234.0,254.1941,254.5896,253.9116,254.5896,19234.0
2018-03-14 15:30:00,270.3,270.76,270.3,270.66,24883.0,254.5237,254.9568,254.5237,254.8627,24883.0
2018-03-14 15:40:00,270.67,271.01,270.4,271.0,51773.0,254.8721,255.1922,254.6179,255.1828,51773.0
2018-03-14 15:50:00,270.91,271.32,270.24,270.51,64757.0,255.0981,255.4842,254.4672,254.7214,64757.0
2018-03-15 09:30:00,271.22,271.51,270.07,271.3,17834.0,255.39,255.6631,254.3071,255.4653,17834.0
2018-03-15 09:40:00,271.08,271.3,270.7,270.82,17123.0,255.2582,255.4653,254.9003,255.0133,17123.0
2018-03-15 09:50:00,270.84,270.93,269.91,270.05,11598.0,255.0322,255.1169,254.1565,254.2883,11598.0
2018-03-15 10:00:00,270.04,270.99,269.66,270.87,29856.0,254.2789,255.1734,253.921,255.0604,29856.0
2018-03-15 10:10:00,270.99,272.19,270.86,271.96,28882.0,255.1734,256.3034,255.051,256.0868,28882.0
2018-03-15 10:20:00,271.97,272.79,271.47,272.58,38644.0,256.0962,256.8684,255.6254,256.6706,38644.0
2018-03-15 10:30:00,272.57,272.59,272.0,272.44,12457.0,256.6612,256.68,256.1245,256.5388,12457.0
2018-03-15 10:40:00,272.37,272.6,272.24,272.43,9666.0,256.4729,256.6894,256.3505,256.5294,9666.0
2018-03-15 10:50:00,272.32,272.93,272.31,272.7,23399.0,256.4258,257.0002,256.4164,256.7836,23399.0
2018-03-15 11:00:00,272.59,272.7,272.26,272.47,17952.0,256.68,256.7836,256.3693,256.567,17952.0
2018-03-15 11:10:00,272.5,272.6,272.35,272.36,7473.0,256.5953,256.6894,256.454,256.4635,7473.0
2018-03-15 11:20:00,272.3,272.44,272.14,272.3,11629.0,256.407,256.5388,256.2563,256.407,11629.0
2018-03-15 11:30:00,272.38,273.03,272.3,272.98,11854.0,256.4823,257.0943,256.407,257.0473,11854.0
2018-03-15 11:40:00,273.02,273.02,272.69,272.81,10905.0,257.0849,257.0849,256.7742,256.8872,10905.0
2018-03-15 11:50:00,272.91,273.05,272.55,272.6,9199.0,256.9814,257.1132,256.6424,256.6894,9199.0
2018-03-15 12:00:00,272.6,272.62,271.87,271.98,11850.0,256.6894,256.7083,256.0021,256.1056,11850.0
2018-03-15 12:10:00,271.99,272.01,271.44,271.54,12142.0,256.1151,256.1339,255.5972,255.6913,12142.0
2018-03-15 12:20:00,271.47,271.89,271.44,271.82,9396.0,255.6254,256.0209,255.5972,255.955,9396.0
2018-03-15 12:30:00,271.82,272.44,271.82,272.19,18030.0,255.955,256.5388,255.955,256.3034,18030.0
2018-03-15 12:40:00,272.25,272.38,272.06,272.32,4245.0,256.3599,256.4823,256.181,256.4258,4245.0
2018-03-15 12:50:00,272.34,272.46,272.12,272.2,7951.0,256.4446,256.5576,256.2375,256.3128,7951.0
2018-03-15 13:00:00,272.31,272.45,272.18,272.18,5089.0,256.4164,256.5482,256.294,256.294,5089.0
2018-03-15 13:10:00,272.16,272.25,271.92,271.99,6197.0,256.2751,256.3599,256.0491,256.1151,6197.0
2018-03-15 13:20:00,272.0,272.09,271.78,271.79,5992.0,256.1245,256.2092,255.9173,255.9267,5992.0
2018-03-15 13:30:00,271.9,271.9,271.6,271.72,7963.0,256.0303,256.0303,255.7478,255.8608,7963.0
2018-03-15 13:40:00,271.69,271.69,270.85,270.85,5747.0,255.8326,255.8326,255.0416,255.0416,5747.0
2018-03-15 13:50:00,270.85,271.07,270.76,271.0,5600.0,255.0416,255.2487,254.9568,255.1828,5600.0
2018-03-15 14:00:00,270.94,271.28,270.94,271.28,6582.0,255.1263,255.4465,255.1263,255.4465,6582.0
2018-03-15 14:10:00,271.23,271.64,271.15,271.51,7700.0,255.3994,255.7855,255.3241,255.6631,7700.0
2018-03-15 14:20:00,271.6,271.84,271.6,271.67,7100.0,255.7478,255.9738,255.7478,255.8137,7100.0
2018-03-15 14:30:00,271.72,271.95,271.66,271.67,7944.0,255.8608,256.0774,255.8043,255.8137,7944.0
2018-03-15 14:40:00,271.69,271.69,271.32,271.42,6628.0,255.8326,255.8326,255.4842,255.5783,6628.0
2018-03-15 14:50:00,271.47,271.57,271.35,271.49,13237.0,255.6254,255.7196,255.5124,255.6442,13237.0
2018-03-15 15:00:00,271.55,271.91,271.51,271.86,10247.0,255.7007,256.0397,255.6631,255.9926,10247.0
2018-03-15 15:10:00,271.79,271.99,271.51,271.69,12337.0,255.9267,256.1151,255.6631,255.8326,12337.0
2018-03-15 15:20:00,271.73,271.99,271.7,271.84,7498.0,255.8702,256.1151,255.842,255.9738,7498.0
2018-03-15 15:30:00,271.78,271.82,271.23,271.24,15954.0,255.9173,255.955,255.3994,255.4088,15954.0
2018-03-15 15:40:00,271.21,271.39,271.03,271.32,23351.0,255.3806,255.5501,255.2111,255.4842,23351.0
2018-03-15 15:50:00,271.33,271.33,270.96,271.08,49091.0,255.4936,255.4936,255.1452,255.2582,49091.0
2018-03-16 09:30:00,271.66,272.97,270.93,272.37,83142.0,255.8043,257.0379,255.1169,256.4729,83142.0
2018-03-16 09:40:00,272.55,273.32,271.92,273.09,19748.0,256.6424,257.3674,256.0491,257.1508,19748.0
2018-03-16 09:50:00,273.09,273.94,272.96,273.45,11050.0,257.1508,257.9512,257.0284,257.4898,11050.0
2018-03-16 10:00:00,273.5,273.63,273.12,273.36,13500.0,257.5369,257.6593,257.1791,257.4051,13500.0
2018-03-16 10:10:00,273.41,273.68,273.28,273.49,14628.0,257.4522,257.7064,257.3298,257.5275,14628.0
2018-03-16 10:20:00,273.5,273.5,272.45,272.45,17776.0,257.5369,257.5369,256.5482,256.5482,17776.0
2018-03-16 10:30:00,272.41,272.41,271.64,271.99,24561.0,256.5105,256.5105,255.7855,256.1151,24561.0
2018-03-16 10:40:00,272.0,272.15,271.57,272.0,28179.0,256.1245,256.2657,255.7196,256.1245,28179.0
2018-03-16 10:50:00,272.0,272.15,271.89,271.98,16401.0,256.1245,256.2657,256.0209,256.1056,16401.0
2018-03-16 11:00:00,271.98,272.09,271.38,271.38,8318.0,256.1056,256.2092,255.5407,255.5407,8318.0
2018-03-16 11:10:00,271.41,272.0,271.41,271.91,8055.0,255.5689,256.1245,255.5689,256.0397,8055.0
2018-03-16 11:20:00,271.92,272.21,271.69,272.19,41157.0,256.0491,256.3222,255.8326,256.3034,41157.0
2018-03-16 11:30:00,272.23,272.76,272.23,272.76,10914.0,256.341,256.8401,256.341,256.8401,10914.0
2018-03-16 11:40:00,272.76,273.31,272.67,273.21,18533.0,256.8401,257.358,256.7554,257.2638,18533.0
2018-03-16 11:50:00,273.18,273.57,272.93,273.56,24805.0,257.2356,257.6028,257.0002,257.5934,24805.0
2018-03-16 12:00:00,273.64,273.72,273.11,273.13,15276.0,257.6687,257.7441,257.1697,257.1885,15276.0
2018-03-16 12:10:00,273.08,273.14,272.56,272.56,12046.0,257.1414,257.1979,256.6518,256.6518,12046.0
2018-03-16 12:20:00,272.62,272.74,272.33,272.33,13947.0,256.7083,256.8213,256.4352,256.4352,13947.0
2018-03-16 12:30:00,272.31,272.67,272.07,272.61,4430.0,256.4164,256.7554,256.1904,256.6989,4430.0
2018-03-16 12:40:00,272.59,272.8,272.4,272.8,8955.0,256.68,256.8778,256.5011,256.8778,8955.0
2018-03-16 12:50:00,272.75,272.79,272.25,272.35,19533.0,256.8307,256.8684,256.3599,256.454,19533.0
2018-03-16 13:00:00,272.3,272.77,272.29,272.71,6270.0,256.407,256.8495,256.3975,256.793,6270.0
2018-03-16 13:10:00,272.75,272.99,272.55,272.65,8042.0,256.8307,257.0567,256.6424,256.7365,8042.0
2018-03-16 13:20:00,272.55,272.69,272.16,272.34,9406.0,256.6424,256.7742,256.2751,256.4446,9406.0
2018-03-16 13:30:00,272.3,272.51,272.22,272.46,12439.0,256.407,256.6047,256.3316,256.5576,12439.0
2018-03-16 13:40:00,272.43,272.6,272.36,272.47,9097.0,256.5294,256.6894,256.4635,256.567,9097.0
2018-03-16 13:50:00,272.48,272.68,272.47,272.6,5755.0,256.5765,256.7648,256.567,256.6894,5755.0
2018-03-16 14:00:00,272.52,272.58,272.32,272.34,9843.0,256.6141,256.6706,256.4258,256.4446,9843.0
2018-03-16 14:10:00,272.24,272.52,271.98,272.4,7827.0,256.3505,256.6141,256.1056,256.5011,7827.0
2018-03-16 14:20:00,272.38,272.73,272.28,272.7,6460.0,256.4823,256.8119,256.3881,256.7836,6460.0
2018-03-16 14:30:00,272.74,273.09,272.69,272.91,5156.0,256.8213,257.1508,256.7742,256.9814,5156.0
2018-03-16 14:40:00,272.91,273.06,272.63,272.77,9303.0,256.9814,257.1226,256.7177,256.8495,9303.0
2018-03-16 14:50:00,272.7,272.7,272.45,272.64,5275.0,256.7836,256.7836,256.5482,256.7271,5275.0
2018-03-16 15:00:00,272.65,273.1,272.65,272.84,9199.0,256.7365,257.1603,256.7365,256.9154,9199.0
2018-03-16 15:10:00,272.92,273.11,272.87,273.07,10340.0,256.9908,257.1697,256.9437,257.132,10340.0
2018-03-16 15:20:00,272.98,273.32,272.76,273.32,13653.0,257.0473,257.3674,256.8401,257.3674,13653.0
2018-03-16 15:30:00,273.26,273.37,273.0,273.13,18224.0,257.3109,257.4145,257.0661,257.1885,18224.0
2018-03-16 15:40:00,273.17,273.51,273.08,273.28,31131.0,257.2262,257.5463,257.1414,257.3298,31131.0
2018-03-16 15:50:00,273.33,273.59,272.75,272.76,104330.0,257.3768,257.6217,256.8307,256.8401,104330.0
2018-03-19 09:30:00,272.42,274.09,272.42,272.84,29546.0,256.52,258.0925,256.52,256.9154,29546.0
2018-03-19 09:40:00,272.86,272.86,271.75,271.75,3594.0,256.9343,256.9343,255.8891,255.8891,3594.0
2018-03-19 09:50:00,271.82,272.51,271.43,272.51,19417.0,255.955,256.6047,255.5877,256.6047,19417.0
2018-03-19 10:00:00,272.44,273.36,272.31,273.22,19432.0,256.5388,257.4051,256.4164,257.2733,19432.0
2018-03-19 10:10:00,273.21,273.72,273.11,273.3,21266.0,257.2638,257.7441,257.1697,257.3486,21266.0
2018-03-19 10:20:00,273.31,273.55,272.94,273.45,12297.0,257.358,257.584,257.0096,257.4898,12297.0
2018-03-19 10:30:00,273.55,273.87,273.34,273.34,13559.0,257.584,257.8853,257.3863,257.3863,13559.0
2018-03-19 10:40:00,273.51,273.54,273.18,273.2,10400.0,257.5463,257.5746,257.2356,257.2544,10400.0
2018-03-19 10:50:00,273.24,273.34,272.77,272.83,19196.0,257.2921,257.3863,256.8495,256.906,19196.0
2018-03-19 11:00:00,272.68,272.71,272.26,272.68,11632.0,256.7648,256.793,256.3693,256.7648,11632.0
2018-03-19 11:10:00,272.73,272.73,272.03,272.34,7479.0,256.8119,256.8119,256.1527,256.4446,7479.0
2018-03-19 11:20:00,272.25,272.25,271.89,272.02,8324.0,256.3599,256.3599,256.0209,256.1433,8324.0
2018-03-19 11:30:00,272.05,272.05,271.51,271.73,13741.0,256.1715,256.1715,255.6631,255.8702,13741.0
2018-03-19 11:40:00,271.5,271.7,271.29,271.35,10401.0,255.6536,255.842,255.4559,255.5124,10401.0
2018-03-19 11:50:00,271.28,271.69,271.28,271.62,12759.0,255.4465,255.8326,255.4465,255.7666,12759.0
2018-03-19 12:00:00,271.71,271.71,271.02,271.02,15396.0,255.8514,255.8514,255.2017,255.2017,15396.0
2018-03-19 12:10:00,271.01,271.01,270.53,270.75,13959.0,255.1922,255.1922,254.7403,254.9474,13959.0
2018-03-19 12:20:00,270.63,270.63,270.24,270.49,7360.0,254.8344,254.8344,254.4672,254.7026,7360.0
2018-03-19 12:30:00,270.62,270.91,270.5,270.54,8800.0,254.825,255.0981,254.712,254.7497,8800.0
2018-03-19 12:40:00,270.5,270.66,270.0,270.04,23363.0,254.712,254.8627,254.2412,254.2789,23363.0
2018-03-19 12:50:00,270.05,270.38,270.05,270.15,17138.0,254.2883,254.599,254.2883,254.3824,17138.0
2018-03-19 13:00:00,270.15,270.26,269.63,269.63,5903.0,254.3824,254.486,253.8928,253.8928,5903.0
2018-03-19 13:10:00,269.39,269.41,269.0,269.2,12144.0,253.6668,253.6856,253.2996,253.4879,12144.0
2018-03-19 13:20:00,269.14,269.14,268.68,268.82,10350.0,253.4314,253.4314,252.9982,253.1301,10350.0
2018-03-19 13:30:00,268.84,269.12,268.7,268.82,7002.0,253.1489,253.4126,253.0171,253.1301,7002.0
2018-03-19 13:40:00,268.85,268.85,268.53,268.69,18080.0,253.1583,253.1583,252.857,253.0077,18080.0
2018-03-19 13:50:00,268.69,269.01,268.47,268.99,10395.0,253.0077,253.309,252.8005,253.2901,10395.0
2018-03-19 14:00:00,269.01,269.49,269.0,269.41,10329.0,253.309,253.761,253.2996,253.6856,10329.0
2018-03-19 14:10:00,269.39,269.94,269.28,269.54,12218.0,253.6668,254.1847,253.5632,253.808,12218.0
2018-03-19 14:20:00,269.48,269.67,269.33,269.42,8252.0,253.7515,253.9305,253.6103,253.6951,8252.0
2018-03-19 14:30:00,269.34,269.45,268.91,268.95,17236.0,253.6197,253.7233,253.2148,253.2525,17236.0
2018-03-19 14:40:00,269.03,269.41,268.73,269.35,10362.0,253.3278,253.6856,253.0453,253.6291,10362.0
2018-03-19 14:50:00,269.4,269.64,269.21,269.61,7025.0,253.6762,253.9022,253.4973,253.874,7025.0
2018-03-19 15:00:00,269.49,269.61,269.2,269.29,8838.0,253.761,253.874,253.4879,253.5726,8838.0
2018-03-19 15:10:00,269.31,269.96,269.12,269.9,12131.0,253.5915,254.2035,253.4126,254.147,12131.0
2018-03-19 15:20:00,269.95,270.16,269.67,269.81,11339.0,254.1941,254.3919,253.9305,254.0623,11339.0
2018-03-19 15:30:00,269.74,270.14,269.47,270.14,14126.0,253.9964,254.373,253.7421,254.373,14126.0
2018-03-19 15:40:00,270.09,270.41,269.93,269.99,20714.0,254.3259,254.6273,254.1753,254.2318,20714.0
2018-03-19 15:50:00,270.01,270.46,269.87,270.14,62543.0,254.2506,254.6744,254.1188,254.373,62543.0
2018-03-20 09:30:00,270.64,270.64,268.98,270.25,6362.0,254.8438,254.8438,253.2807,254.4766,6362.0
2018-03-20 09:40:00,270.28,271.48,270.28,271.26,10851.0,254.5049,255.6348,254.5049,255.4277,10851.0
2018-03-20 09:50:00,271.54,271.54,270.96,271.36,4787.0,255.6913,255.6913,255.1452,255.5218,4787.0
2018-03-20 10:00:00,271.25,271.79,271.16,271.74,18507.0,255.4182,255.9267,255.3335,255.8796,18507.0
2018-03-20 10:10:00,271.69,272.41,271.59,272.31,21724.0,255.8326,256.5105,255.7384,256.4164,21724.0
2018-03-20 10:20:00,272.25,272.33,271.59,271.97,10100.0,256.3599,256.4352,255.7384,256.0962,10100.0
2018-03-20 10:30:00,272.18,272.4,272.04,272.27,9429.0,256.294,256.5011,256.1621,256.3787,9429.0
2018-03-20 10:40:00,272.32,272.34,271.86,271.86,9707.0,256.4258,256.4446,255.9926,255.9926,9707.0
2018-03-20 10:50:00,271.85,272.5,271.72,272.5,6273.0,255.9832,256.5953,255.8608,256.5953,6273.0
2018-03-20 11:00:00,272.72,272.79,272.28,272.61,8081.0,256.8024,256.8684,256.3881,256.6989,8081.0
2018-03-20 11:10:00,272.52,272.73,272.52,272.6,3920.0,256.6141,256.8119,256.6141,256.6894,3920.0
2018-03-20 11:20:00,272.56,273.48,272.56,273.36,14867.0,256.6518,257.5181,256.6518,257.4051,14867.0
2018-03-20 11:30:00,273.36,273.79,273.28,273.45,16705.0,257.4051,257.81,257.3298,257.4898,16705.0
2018-03-20 11:40:00,273.56,273.67,273.0,273.01,7115.0,257.5934,257.697,257.0661,257.0755,7115.0
2018-03-20 11:50:00,273.0,273.01,272.65,272.67,9760.0,257.0661,257.0755,256.7365,256.7554,9760.0
2018-03-20 12:00:00,272.67,272.98,272.52,272.71,12359.0,256.7554,257.0473,256.6141,256.793,12359.0
2018-03-20 12:10:00,272.7,273.04,272.34,272.8,9190.0,256.7836,257.1038,256.4446,256.8778,9190.0
2018-03-20 12:20:00,272.86,274.45,272.79,274.38,21661.0,256.9343,258.4315,256.8684,258.3656,21661.0
2018-03-20 12:30:00,274.25,274.7,273.67,273.76,6391.0,258.2431,258.6669,257.697,257.7817,6391.0
2018-03-20 12:40:00,273.32,273.89,273.32,273.88,5689.0,257.3674,257.9042,257.3674,257.8947,5689.0
2018-03-20 12:50:00,273.95,274.32,273.93,274.32,6095.0,257.9607,258.3091,257.9418,258.3091,6095.0
2018-03-20 13:00:00,274.21,274.55,274.02,274.25,14340.0,258.2055,258.5256,258.0266,258.2431,14340.0
2018-03-20 13:10:00,274.18,274.18,273.85,274.01,5419.0,258.1772,258.1772,257.8665,258.0172,5419.0
2018-03-20 13:20:00,273.86,274.13,273.74,274.09,17001.0,257.8759,258.1301,257.7629,258.0925,17001.0
2018-03-20 13:30:00,274.02,274.23,273.72,273.72,14751.0,258.0266,258.2243,257.7441,257.7441,14751.0
2018-03-20 13:40:00,273.47,273.48,273.06,273.32,14307.0,257.5087,257.5181,257.1226,257.3674,14307.0
2018-03-20 13:50:00,273.4,274.32,273.36,274.0,16492.0,257.4428,258.3091,257.4051,258.0077,16492.0
2018-03-20 14:00:00,273.93,274.28,273.83,274.04,15946.0,257.9418,258.2714,257.8477,258.0454,15946.0
2018-03-20 14:10:00,273.96,274.45,273.75,274.45,13450.0,257.9701,258.4315,257.7723,258.4315,13450.0
2018-03-20 14:20:00,274.48,274.8,274.38,274.79,31923.0,258.4597,258.761,258.3656,258.7516,31923.0
2018-03-20 14:30:00,274.78,275.35,274.78,274.97,18906.0,258.7422,259.2789,258.7422,258.9211,18906.0
2018-03-20 14:40:00,274.99,275.01,274.52,274.98,21767.0,258.94,258.9588,258.4974,258.9305,21767.0
2018-03-20 14:50:00,274.97,275.39,274.92,275.31,20400.0,258.9211,259.3166,258.874,259.2413,20400.0
2018-03-20 15:00:00,275.31,275.68,275.31,275.46,18788.0,259.2413,259.5897,259.2413,259.3825,18788.0
2018-03-20 15:10:00,275.46,275.92,274.97,274.98,15820.0,259.3825,259.8157,258.9211,258.9305,15820.0
2018-03-20 15:20:00,274.84,274.87,274.45,274.5,16299.0,258.7987,258.827,258.4315,258.4786,16299.0
2018-03-20 15:30:00,274.45,274.68,273.58,273.58,17560.0,258.4315,258.648,257.6122,257.6122,17560.0
2018-03-20 15:40:00,273.67,273.7,273.01,273.68,30394.0,257.697,257.7252,257.0755,257.7064,30394.0
2018-03-20 15:50:00,273.62,273.9,273.43,273.6,80924.0,257.6499,257.9136,257.471,257.6311,80924.0
2018-03-21 09:30:00,273.84,273.84,272.13,272.15,20344.0,257.8571,257.8571,256.2469,256.2657,20344.0
2018-03-21 09:40:00,271.83,271.9,271.29,271.49,16863.0,255.9644,256.0303,255.4559,255.6442,16863.0
2018-03-21 09:50:00,271.28,271.9,271.1,271.81,15580.0,255.4465,256.0303,255.277,255.9456,15580.0
2018-03-21 10:00:00,271.72,272.24,271.7,272.11,13836.0,255.8608,256.3505,255.842,256.228,13836.0
2018-03-21 10:10:00,272.13,272.3,271.92,271.99,14618.0,256.2469,256.407,256.0491,256.1151,14618.0
2018-03-21 10:20:00,272.07,272.78,272.07,272.69,7816.0,256.1904,256.8589,256.1904,256.7742,7816.0
2018-03-21 10:30:00,272.58,272.58,272.26,272.55,9297.0,256.6706,256.6706,256.3693,256.6424,9297.0
2018-03-21 10:40:00,272.76,273.43,272.56,273.43,5194.0,256.8401,257.471,256.6518,257.471,5194.0
2018-03-21 10:50:00,273.3,273.61,273.15,273.21,9253.0,257.3486,257.6405,257.2073,257.2638,9253.0
2018-03-21 11:00:00,273.29,273.53,273.29,273.53,6664.0,257.3392,257.5652,257.3392,257.5652,6664.0
2018-03-21 11:10:00,273.55,273.9,273.5,273.51,21604.0,257.584,257.9136,257.5369,257.5463,21604.0
2018-03-21 11:20:00,273.48,273.86,273.41,273.8,10656.0,257.5181,257.8759,257.4522,257.8194,10656.0
2018-03-21 11:30:00,273.83,274.08,273.66,274.07,14861.0,257.8477,258.0831,257.6876,258.0736,14861.0
2018-03-21 11:40:00,274.14,274.52,274.14,274.23,10211.0,258.1396,258.4974,258.1396,258.2243,10211.0
2018-03-21 11:50:00,274.28,274.91,274.26,274.65,10019.0,258.2714,258.8646,258.2526,258.6198,10019.0
2018-03-21 12:00:00,274.62,274.62,274.4,274.47,4484.0,258.5915,258.5915,258.3844,258.4503,4484.0
2018-03-21 12:10:00,274.45,274.92,274.45,274.78,4103.0,258.4315,258.874,258.4315,258.7422,4103.0
2018-03-21 12:20:00,274.92,275.28,274.92,275.13,11045.0,258.874,259.213,258.874,259.0718,11045.0
2018-03-21 12:30:00,275.1,275.18,274.79,274.81,20772.0,259.0435,259.1189,258.7516,258.7705,20772.0
2018-03-21 12:40:00,274.85,275.15,274.57,274.57,12787.0,258.8081,259.0906,258.5445,258.5445,12787.0
2018-03-21 12:50:00,274.46,274.64,274.27,274.32,5215.0,258.4409,258.6104,258.262,258.3091,5215.0
2018-03-21 13:00:00,274.26,274.27,273.85,273.85,6444.0,258.2526,258.262,257.8665,257.8665,6444.0
2018-03-21 13:10:00,273.76,273.81,273.45,273.46,2893.0,257.7817,257.8288,257.4898,257.4993,2893.0
2018-03-21 13:20:00,273.48,273.51,273.15,273.26,7002.0,257.5181,257.5463,257.2073,257.3109,7002.0
2018-03-21 13:30:00,273.26,273.26,272.36,272.36,33597.0,257.3109,257.3109,256.4635,256.4635,33597.0
2018-03-21 13:40:00,272.33,272.78,272.3,272.74,14801.0,256.4352,256.8589,256.407,256.8213,14801.0
2018-03-21 13:50:00,272.78,272.78,272.39,272.39,9472.0,256.8589,256.8589,256.4917,256.4917,9472.0
2018-03-21 14:00:00,272.45,273.3,271.5,272.8,13551.0,256.5482,257.3486,255.6536,256.8778,13551.0
2018-03-21 14:10:00,272.68,272.88,272.3,272.68,9094.0,256.7648,256.9531,256.407,256.7648,9094.0
2018-03-21 14:20:00,272.76,272.9,271.96,272.19,19800.0,256.8401,256.9719,256.0868,256.3034,19800.0
2018-03-21 14:30:00,272.41,272.5,271.52,271.66,13921.0,256.5105,256.5953,255.6725,255.8043,13921.0
2018-03-21 14:40:00,271.77,271.91,270.84,270.88,22075.0,255.9079,256.0397,255.0322,255.0698,22075.0
2018-03-21 14:50:00,270.96,270.96,270.49,270.7,12332.0,255.1452,255.1452,254.7026,254.9003,12332.0
2018-03-21 15:00:00,270.78,271.6,270.78,271.6,20189.0,254.9757,255.7478,254.9757,255.7478,20189.0
2018-03-21 15:10:00,271.82,271.82,271.27,271.64,20216.0,255.955,255.955,255.4371,255.7855,20216.0
2018-03-21 15:20:00,271.65,271.79,271.13,271.17,18094.0,255.7949,255.9267,255.3052,255.3429,18094.0
2018-03-21 15:30:00,271.17,272.13,271.17,271.99,14894.0,255.3429,256.2469,255.3429,256.1151,14894.0
2018-03-21 15:40:00,272.01,272.25,271.73,272.18,31661.0,256.1339,256.3599,255.8702,256.294,31661.0
2018-03-21 15:50:00,272.15,272.38,270.71,270.81,90517.0,256.2657,256.4823,254.9098,255.0039,90517.0
2018-03-22 09:30:00,270.0,270.0,268.68,269.28,11034.0,254.2412,254.2412,252.9982,253.5632,11034.0
2018-03-22 09:40:00,269.06,269.77,269.06,269.29,8695.0,253.3561,254.0246,253.3561,253.5726,8695.0
2018-03-22 09:50:00,269.18,269.87,269.02,269.3,6700.0,253.4691,254.1188,253.3184,253.5821,6700.0
2018-03-22 10:00:00,269.36,269.96,269.3,269.95,23011.0,253.6386,254.2035,253.5821,254.1941,23011.0
2018-03-22 10:10:00,269.96,270.0,269.57,269.69,9882.0,254.2035,254.2412,253.8363,253.9493,9882.0
2018-03-22 10:20:00,269.61,269.7,269.04,269.32,9800.0,253.874,253.9587,253.3372,253.6009,9800.0
2018-03-22 10:30:00,269.25,269.84,269.25,269.69,9580.0,253.535,254.0905,253.535,253.9493,9580.0
2018-03-22 10:40:00,269.57,269.59,268.91,268.94,5238.0,253.8363,253.8551,253.2148,253.2431,5238.0
2018-03-22 10:50:00,269.01,269.13,268.25,268.5,6144.0,253.309,253.422,252.5933,252.8287,6144.0
2018-03-22 11:00:00,268.62,268.84,268.54,268.66,5991.0,252.9417,253.1489,252.8664,252.9794,5991.0
2018-03-22 11:10:00,268.56,268.6,268.1,268.17,6374.0,252.8852,252.9229,252.4521,252.518,6374.0
2018-03-22 11:20:00,268.08,268.08,267.75,267.97,7350.0,252.4333,252.4333,252.1225,252.3297,7350.0
2018-03-22 11:30:00,268.1,268.31,267.53,267.63,11270.0,252.4521,252.6498,251.9154,252.0095,11270.0
2018-03-22 11:40:00,267.5,268.32,267.36,268.21,15738.0,251.8871,252.6593,251.7553,252.5557,15738.0
2018-03-22 11:50:00,268.3,268.84,268.3,268.46,16934.0,252.6404,253.1489,252.6404,252.7911,16934.0
2018-03-22 12:00:00,268.31,268.44,267.64,267.64,9040.0,252.6498,252.7722,252.0189,252.0189,9040.0
2018-03-22 12:10:00,267.68,268.28,267.43,268.1,7000.0,252.0566,252.6216,251.8212,252.4521,7000.0
2018-03-22 12:20:00,268.16,268.4,267.78,268.4,10310.0,252.5086,252.7346,252.1508,252.7346,10310.0
2018-03-22 12:30:00,268.66,268.93,268.34,268.75,7253.0,252.9794,253.2337,252.6781,253.0642,7253.0
2018-03-22 12:40:00,268.72,268.73,268.28,268.31,7667.0,253.0359,253.0453,252.6216,252.6498,7667.0
2018-03-22 12:50:00,268.55,268.78,268.39,268.48,5140.0,252.8758,253.0924,252.7252,252.8099,5140.0
2018-03-22 13:00:00,268.46,268.46,267.82,267.92,8951.0,252.7911,252.7911,252.1884,252.2826,8951.0
2018-03-22 13:10:00,267.92,268.23,267.76,268.23,5500.0,252.2826,252.5745,252.1319,252.5745,5500.0
2018-03-22 13:20:00,268.25,269.08,268.24,269.08,7382.0,252.5933,253.3749,252.5839,253.3749,7382.0
2018-03-22 13:30:00,268.96,269.0,268.62,268.77,12738.0,253.2619,253.2996,252.9417,253.083,12738.0
2018-03-22 13:40:00,268.71,269.0,268.5,268.88,9382.0,253.0265,253.2996,252.8287,253.1866,9382.0
2018-03-22 13:50:00,268.79,268.88,268.39,268.49,6947.0,253.1018,253.1866,252.7252,252.8193,6947.0
2018-03-22 14:00:00,268.4,268.49,267.99,267.99,9761.0,252.7346,252.8193,252.3485,252.3485,9761.0
2018-03-22 14:10:00,267.86,268.11,267.74,267.97,5975.0,252.2261,252.4615,252.1131,252.3297,5975.0
2018-03-22 14:20:00,267.89,267.94,267.45,267.52,17403.0,252.2544,252.3014,251.84,251.9059,17403.0
2018-03-22 14:30:00,267.46,267.49,267.28,267.35,7586.0,251.8494,251.8777,251.68,251.7459,7586.0
2018-03-22 14:40:00,267.47,267.68,267.27,267.47,12460.0,251.8589,252.0566,251.6705,251.8589,12460.0
2018-03-22 14:50:00,267.5,267.53,266.59,266.59,8621.0,251.8871,251.9154,251.0302,251.0302,8621.0
2018-03-22 15:00:00,266.58,267.32,266.58,266.73,15738.0,251.0208,251.7176,251.0208,251.1621,15738.0
2018-03-22 15:10:00,266.69,266.91,266.11,266.32,9797.0,251.1244,251.3315,250.5782,250.776,9797.0
2018-03-22 15:20:00,266.26,266.87,266.25,266.45,10844.0,250.7195,251.2939,250.7101,250.8984,10844.0
2018-03-22 15:30:00,266.35,266.85,266.23,266.51,32390.0,250.8042,251.2751,250.6912,250.9549,32390.0
2018-03-22 15:40:00,266.51,266.7,265.55,265.95,42092.0,250.9549,251.1338,250.0509,250.4276,42092.0
2018-03-22 15:50:00,265.89,266.34,265.61,265.76,74425.0,250.3711,250.7948,250.1074,250.2487,74425.0
2018-03-23 09:30:00,265.5,267.32,265.5,266.95,5729.0,250.0038,251.7176,250.0038,251.3692,5729.0
2018-03-23 09:40:00,267.08,267.75,266.57,267.06,12167.0,251.4916,252.1225,251.0114,251.4728,12167.0
2018-03-23 09:50:00,267.06,267.19,266.3,266.3,9271.0,251.4728,251.5952,250.7572,250.7572,9271.0
2018-03-23 10:00:00,266.92,267.09,265.76,266.01,9204.0,251.341,251.501,250.2487,250.4841,9204.0
2018-03-23 10:10:00,265.76,266.12,265.33,265.54,14542.0,250.2487,250.5877,249.8438,250.0415,14542.0
2018-03-23 10:20:00,265.42,265.96,265.26,265.68,6184.0,249.9285,250.437,249.7779,250.1733,6184.0
2018-03-23 10:30:00,265.66,266.46,265.66,266.22,18257.0,250.1545,250.9078,250.1545,250.6818,18257.0
2018-03-23 10:40:00,266.22,267.02,266.21,266.38,11676.0,250.6818,251.4351,250.6724,250.8325,11676.0
2018-03-23 10:50:00,266.29,267.03,266.29,267.02,2901.0,250.7477,251.4445,250.7477,251.4351,2901.0
2018-03-23 11:00:00,267.05,267.17,266.96,266.96,2271.0,251.4634,251.5764,251.3786,251.3786,2271.0
2018-03-23 11:10:00,266.95,266.95,266.34,266.5,4900.0,251.3692,251.3692,250.7948,250.9455,4900.0
2018-03-23 11:20:00,266.46,266.49,265.97,266.3,4653.0,250.9078,250.9361,250.4464,250.7572,4653.0
2018-03-23 11:30:00,266.02,266.15,265.44,265.5,3822.0,250.4935,250.6159,249.9473,250.0038,3822.0
2018-03-23 11:40:00,265.42,265.42,264.77,264.92,11565.0,249.9285,249.9285,249.3165,249.4577,11565.0
2018-03-23 11:50:00,264.84,265.43,264.82,265.27,4178.0,249.3824,249.9379,249.3635,249.7873,4178.0
2018-03-23 12:00:00,265.25,265.7,265.17,265.51,3489.0,249.7684,250.1922,249.6931,250.0133,3489.0
2018-03-23 12:10:00,265.56,265.58,265.16,265.16,4167.0,250.0603,250.0792,249.6837,249.6837,4167.0
2018-03-23 12:20:00,265.24,265.94,265.18,265.84,3980.0,249.759,250.4182,249.7025,250.324,3980.0
2018-03-23 12:30:00,265.83,265.92,265.32,265.45,5481.0,250.3146,250.3993,249.8344,249.9568,5481.0
2018-03-23 12:40:00,265.32,265.44,264.9,264.9,5152.0,249.8344,249.9473,249.4389,249.4389,5152.0
2018-03-23 12:50:00,265.1,265.21,264.6,264.83,7682.0,249.6272,249.7308,249.1564,249.373,7682.0
2018-03-23 13:00:00,264.65,264.86,264.42,264.85,7793.0,249.2035,249.4012,248.9869,249.3918,7793.0
2018-03-23 13:10:00,264.68,265.02,264.5,264.91,2902.0,249.2317,249.5519,249.0622,249.4483,2902.0
2018-03-23 13:20:00,264.94,265.24,264.74,264.85,5563.0,249.4765,249.759,249.2882,249.3918,5563.0
2018-03-23 13:30:00,264.81,265.09,264.28,264.34,7028.0,249.3541,249.6178,248.8551,248.9115,7028.0
2018-03-23 13:40:00,264.3,264.7,264.22,264.7,7487.0,248.8739,249.2505,248.7986,249.2505,7487.0
2018-03-23 13:50:00,265.07,265.45,264.8,265.26,7557.0,249.5989,249.9568,249.3447,249.7779,7557.0
2018-03-23 14:00:00,265.23,265.52,264.93,265.24,4700.0,249.7496,250.0227,249.4671,249.759,4700.0
2018-03-23 14:10:00,265.1,265.25,264.63,264.63,8999.0,249.6272,249.7684,249.1846,249.1846,8999.0
2018-03-23 14:20:00,264.58,264.61,264.09,264.23,9225.0,249.1375,249.1658,248.6761,248.808,9225.0
2018-03-23 14:30:00,264.18,264.22,263.68,263.82,7237.0,248.7609,248.7986,248.2901,248.4219,7237.0
2018-03-23 14:40:00,264.02,264.31,263.45,263.45,5781.0,248.6102,248.8833,248.0735,248.0735,5781.0
2018-03-23 14:50:00,263.27,263.41,261.77,262.19,16075.0,247.904,248.0358,246.4916,246.887,16075.0
2018-03-23 15:00:00,262.36,262.7,262.02,262.09,16386.0,247.0471,247.3673,246.727,246.7929,16386.0
2018-03-23 15:10:00,262.18,262.74,261.87,262.6,8054.0,246.8776,247.4049,246.5857,247.2731,8054.0
2018-03-23 15:20:00,262.6,262.75,261.86,262.38,12999.0,247.2731,247.4144,246.5763,247.0659,12999.0
2018-03-23 15:30:00,262.31,262.61,261.93,262.13,19768.0,247.0,247.2825,246.6422,246.8305,19768.0
2018-03-23 15:40:00,262.09,262.22,261.35,261.83,28201.0,246.7929,246.9153,246.0961,246.548,28201.0
2018-03-23 15:50:00,261.79,262.13,261.55,261.62,74192.0,246.5104,246.8305,246.2844,246.3503,74192.0
2018-03-26 09:30:00,263.04,265.22,262.64,265.0,25796.0,247.6874,249.7402,247.3108,249.533,25796.0
2018-03-26 09:40:00,265.23,266.22,265.23,265.26,15345.0,249.7496,250.6818,249.7496,249.7779,15345.0
2018-03-26 09:50:00,265.35,265.63,264.8,264.8,6465.0,249.8626,250.1263,249.3447,249.3447,6465.0
2018-03-26 10:00:00,265.0,265.0,264.38,264.72,16701.0,249.533,249.533,248.9492,249.2694,16701.0
2018-03-26 10:10:00,264.66,265.13,264.66,265.11,10278.0,249.2129,249.6554,249.2129,249.6366,10278.0
2018-03-26 10:20:00,265.13,265.21,264.61,264.72,14046.0,249.6554,249.7308,249.1658,249.2694,14046.0
2018-03-26 10:30:00,264.66,264.77,264.36,264.69,10706.0,249.2129,249.3165,248.9304,249.2411,10706.0
2018-03-26 10:40:00,264.78,264.87,264.34,264.7,13024.0,249.3259,249.4106,248.9115,249.2505,13024.0
2018-03-26 10:50:00,264.73,264.85,264.23,264.23,6499.0,249.2788,249.3918,248.808,248.808,6499.0
2018-03-26 11:00:00,264.35,264.64,264.2,264.42,23100.0,248.921,249.194,248.7797,248.9869,23100.0
2018-03-26 11:10:00,264.53,264.71,264.1,264.22,16238.0,249.0905,249.26,248.6856,248.7986,16238.0
2018-03-26 11:20:00,264.1,264.77,264.01,264.55,18901.0,248.6856,249.3165,248.6008,249.1093,18901.0
2018-03-26 11:30:00,264.55,265.11,264.36,264.6,10794.0,249.1093,249.6366,248.9304,249.1564,10794.0
2018-03-26 11:40:00,264.57,265.27,264.57,265.26,15050.0,249.1281,249.7873,249.1281,249.7779,15050.0
2018-03-26 11:50:00,265.2,265.43,264.7,264.79,10980.0,249.7214,249.9379,249.2505,249.3353,10980.0
2018-03-26 12:00:00,264.82,265.16,264.59,265.14,10000.0,249.3635,249.6837,249.147,249.6649,10000.0
2018-03-26 12:10:00,265.15,265.53,265.05,265.53,2400.0,249.6743,250.0321,249.5801,250.0321,2400.0
2018-03-26 12:20:00,265.58,266.15,265.58,265.78,6808.0,250.0792,250.6159,250.0792,250.2675,6808.0
2018-03-26 12:30:00,265.64,266.21,265.63,266.05,6689.0,250.1357,250.6724,250.1263,250.5217,6689.0
2018-03-26 12:40:00,266.0,266.22,265.79,265.79,5996.0,250.4747,250.6818,250.2769,250.2769,5996.0
2018-03-26 12:50:00,265.7,265.82,265.32,265.79,4988.0,250.1922,250.3052,249.8344,250.2769,4988.0
2018-03-26 13:00:00,265.87,266.51,265.84,266.33,7522.0,250.3522,250.9549,250.324,250.7854,7522.0
2018-03-26 13:10:00,266.35,266.6,266.1,266.5,9202.0,250.8042,251.0396,250.5688,250.9455,9202.0
2018-03-26 13:20:00,266.57,266.57,266.1,266.29,9264.0,251.0114,251.0114,250.5688,250.7477,9264.0
2018-03-26 13:30:00,266.23,266.46,266.13,266.29,6857.0,250.6912,250.9078,250.5971,250.7477,6857.0
2018-03-26 13:40:00,266.33,266.37,266.22,266.35,8966.0,250.7854,250.8231,250.6818,250.8042,8966.0
2018-03-26 13:50:00,266.25,266.28,265.7,265.97,7951.0,250.7101,250.7383,250.1922,250.4464,7951.0
2018-03-26 14:00:00,266.08,266.46,266.05,266.37,9185.0,250.55,250.9078,250.5217,250.8231,9185.0
2018-03-26 14:10:00,266.38,266.89,266.36,266.89,7390.0,250.8325,251.3127,250.8137,251.3127,7390.0
2018-03-26 14:20:00,266.99,267.01,266.5,266.73,9924.0,251.4069,251.4257,250.9455,251.1621,9924.0
2018-03-26 14:30:00,266.8,266.8,266.2,266.55,26483.0,251.228,251.228,250.663,250.9926,26483.0
2018-03-26 14:40:00,266.55,266.64,266.35,266.64,15518.0,250.9926,251.0773,250.8042,251.0773,15518.0
2018-03-26 14:50:00,266.63,266.94,266.63,266.76,9897.0,251.0679,251.3598,251.0679,251.1903,9897.0
2018-03-26 15:00:00,266.82,267.17,266.7,267.17,14023.0,251.2468,251.5764,251.1338,251.5764,14023.0
2018-03-26 15:10:00,267.19,267.81,267.06,267.81,8364.0,251.5952,252.179,251.4728,252.179,8364.0
2018-03-26 15:20:00,267.82,268.24,267.72,268.19,21369.0,252.1884,252.5839,252.0943,252.5368,21369.0
2018-03-26 15:30:00,268.23,268.33,268.05,268.21,29923.0,252.5745,252.6687,252.405,252.5557,29923.0
2018-03-26 15:40:00,268.2,268.45,267.82,268.12,33149.0,252.5463,252.7817,252.1884,252.4709,33149.0
2018-03-26 15:50:00,268.01,268.43,267.81,268.2,73589.0,252.3673,252.7628,252.179,252.5463,73589.0
2018-03-27 09:30:00,269.5,269.58,266.56,268.88,19405.0,253.7704,253.8457,251.002,253.1866,19405.0
2018-03-27 09:40:00,268.81,268.81,267.95,268.05,10200.0,253.1207,253.1207,252.3108,252.405,10200.0
2018-03-27 09:50:00,268.12,268.93,268.11,268.8,8861.0,252.4709,253.2337,252.4615,253.1112,8861.0
2018-03-27 10:00:00,268.94,270.27,268.92,270.12,28872.0,253.2431,254.4954,253.2242,254.3542,28872.0
2018-03-27 10:10:00,269.87,270.14,269.38,269.68,12798.0,254.1188,254.373,253.6574,253.9399,12798.0
2018-03-27 10:20:00,269.74,270.48,269.61,270.37,14980.0,253.9964,254.6932,253.874,254.5896,14980.0
2018-03-27 10:30:00,270.36,270.45,269.9,270.45,9521.0,254.5802,254.6649,254.147,254.6649,9521.0
2018-03-27 10:40:00,270.29,271.15,270.19,271.13,16800.0,254.5143,255.3241,254.4201,255.3052,16800.0
2018-03-27 10:50:00,271.22,271.67,271.06,271.53,32269.0,255.39,255.8137,255.2393,255.6819,32269.0
2018-03-27 11:00:00,271.52,271.62,270.74,271.14,17844.0,255.6725,255.7666,254.938,255.3147,17844.0
2018-03-27 11:10:00,271.07,271.07,270.23,270.34,16849.0,255.2487,255.2487,254.4578,254.5614,16849.0
2018-03-27 11:20:00,270.03,270.62,269.72,270.5,24312.0,254.2694,254.825,253.9775,254.712,24312.0
2018-03-27 11:30:00,270.5,270.77,270.35,270.72,19158.0,254.712,254.9663,254.5708,254.9192,19158.0
2018-03-27 11:40:00,270.79,271.26,270.64,271.03,20904.0,254.9851,255.4277,254.8438,255.2111,20904.0
2018-03-27 11:50:00,271.11,271.3,270.83,270.91,6600.0,255.2864,255.4653,255.0228,255.0981,6600.0
2018-03-27 12:00:00,270.84,271.34,270.77,270.79,6466.0,255.0322,255.503,254.9663,254.9851,6466.0
2018-03-27 12:10:00,270.77,271.09,270.75,270.98,5542.0,254.9663,255.2676,254.9474,255.164,5542.0
2018-03-27 12:20:00,270.97,270.97,270.4,270.4,6500.0,255.1546,255.1546,254.6179,254.6179,6500.0
2018-03-27 12:30:00,270.42,270.65,270.06,270.47,8594.0,254.6367,254.8533,254.2977,254.6838,8594.0
2018-03-27 12:40:00,270.46,271.1,270.46,270.96,7145.0,254.6744,255.277,254.6744,255.1452,7145.0
2018-03-27 12:50:00,270.83,271.08,270.7,271.05,4300.0,255.0228,255.2582,254.9003,255.2299,4300.0
2018-03-27 13:00:00,271.06,271.23,270.76,270.93,6051.0,255.2393,255.3994,254.9568,255.1169,6051.0
2018-03-27 13:10:00,270.95,271.22,270.77,271.1,6802.0,255.1358,255.39,254.9663,255.277,6802.0
2018-03-27 13:20:00,270.99,270.99,270.58,270.58,6000.0,255.1734,255.1734,254.7873,254.7873,6000.0
2018-03-27 13:30:00,270.4,270.72,270.4,270.6,19125.0,254.6179,254.9192,254.6179,254.8062,19125.0
2018-03-27 13:40:00,270.6,270.81,270.39,270.39,18515.0,254.8062,255.0039,254.6084,254.6084,18515.0
2018-03-27 13:50:00,270.38,270.47,270.03,270.43,22867.0,254.599,254.6838,254.2694,254.6461,22867.0
2018-03-27 14:00:00,270.36,270.43,269.97,269.98,9683.0,254.5802,254.6461,254.2129,254.2224,9683.0
2018-03-27 14:10:00,270.25,270.81,270.25,270.51,7200.0,254.4766,255.0039,254.4766,254.7214,7200.0
2018-03-27 14:20:00,270.55,270.61,269.99,269.99,7983.0,254.7591,254.8156,254.2318,254.2318,7983.0
2018-03-27 14:30:00,270.1,270.2,269.71,270.06,9473.0,254.3354,254.4295,253.9681,254.2977,9473.0
2018-03-27 14:40:00,270.07,270.61,269.76,269.76,14043.0,254.3071,254.8156,254.0152,254.0152,14043.0
2018-03-27 14:50:00,269.78,269.98,269.37,269.46,24138.0,254.034,254.2224,253.648,253.7327,24138.0
2018-03-27 15:00:00,269.57,269.72,267.8,268.21,18509.0,253.8363,253.9775,252.1696,252.5557,18509.0
2018-03-27 15:10:00,268.34,268.61,268.14,268.14,15145.0,252.6781,252.9323,252.4898,252.4898,15145.0
2018-03-27 15:20:00,268.09,268.14,267.13,267.13,12674.0,252.4427,252.4898,251.5387,251.5387,12674.0
2018-03-27 15:30:00,267.04,267.56,266.16,267.13,17904.0,251.454,251.9436,250.6253,251.5387,17904.0
2018-03-27 15:40:00,267.13,267.45,266.04,266.53,46640.0,251.5387,251.84,250.5123,250.9737,46640.0
2018-03-27 15:50:00,266.47,267.8,266.45,267.58,67758.0,250.9172,252.1696,250.8984,251.9624,67758.0
2018-03-28 09:30:00,267.79,267.82,264.98,265.27,21757.0,252.6314,252.6597,249.9805,250.2541,21757.0
2018-03-28 09:40:00,265.37,265.83,265.2,265.82,21507.0,250.3484,250.7824,250.188,250.7729,21507.0
2018-03-28 09:50:00,265.71,266.59,265.25,266.59,14213.0,250.6692,251.4994,250.2352,251.4994,14213.0
2018-03-28 10:00:00,266.69,266.95,266.05,266.65,36744.0,251.5937,251.839,250.9899,251.556,36744.0
2018-03-28 10:10:00,266.4,266.96,266.04,266.8,19832.0,251.3201,251.8484,250.9805,251.6975,19832.0
2018-03-28 10:20:00,266.81,267.79,266.4,267.39,16200.0,251.7069,252.6314,251.3201,252.2541,16200.0
2018-03-28 10:30:00,267.42,267.46,266.16,266.53,12324.0,252.2824,252.3201,251.0937,251.4428,12324.0
2018-03-28 10:40:00,266.46,266.48,265.87,265.87,12647.0,251.3767,251.3956,250.8201,250.8201,12647.0
2018-03-28 10:50:00,265.8,266.44,265.73,266.28,16325.0,250.7541,251.3578,250.688,251.2069,16325.0
2018-03-28 11:00:00,266.9,267.22,266.55,267.18,7314.0,251.7918,252.0937,251.4616,252.056,7314.0
2018-03-28 11:10:00,267.14,267.27,266.55,267.18,6159.0,252.0182,252.1409,251.4616,252.056,6159.0
2018-03-28 11:20:00,267.15,267.29,266.82,266.94,39247.0,252.0277,252.1597,251.7163,251.8295,39247.0
2018-03-28 11:30:00,266.94,267.41,266.48,267.12,32807.0,251.8295,252.2729,251.3956,251.9994,32807.0
2018-03-28 11:40:00,267.12,267.64,267.0,267.43,15775.0,251.9994,252.4899,251.8861,252.2918,15775.0
2018-03-28 11:50:00,267.54,267.87,267.4,267.51,10409.0,252.3956,252.7069,252.2635,252.3673,10409.0
2018-03-28 12:00:00,267.57,267.61,267.12,267.53,11047.0,252.4239,252.4616,251.9994,252.3861,11047.0
2018-03-28 12:10:00,267.68,268.68,267.68,268.68,13967.0,252.5277,253.471,252.5277,253.471,13967.0
2018-03-28 12:20:00,268.83,269.11,268.24,268.35,9882.0,253.6126,253.8767,253.056,253.1597,9882.0
2018-03-28 12:30:00,268.39,268.39,267.69,267.86,9287.0,253.1975,253.1975,252.5371,252.6975,9287.0
2018-03-28 12:40:00,267.97,268.3,267.79,267.79,12611.0,252.8012,253.1126,252.6314,252.6314,12611.0
2018-03-28 12:50:00,267.75,267.87,267.31,267.31,8595.0,252.5937,252.7069,252.1786,252.1786,8595.0
2018-03-28 13:00:00,267.32,268.22,267.18,268.04,13724.0,252.188,253.0371,252.056,252.8673,13724.0
2018-03-28 13:10:00,268.12,268.16,267.57,267.79,6377.0,252.9427,252.9805,252.4239,252.6314,6377.0
2018-03-28 13:20:00,268.0,268.68,267.95,268.29,13701.0,252.8295,253.471,252.7824,253.1031,13701.0
2018-03-28 13:30:00,268.27,268.27,267.77,268.23,5278.0,253.0843,253.0843,252.6126,253.0465,5278.0
2018-03-28 13:40:00,268.21,268.69,267.97,268.55,4900.0,253.0277,253.4805,252.8012,253.3484,4900.0
2018-03-28 13:50:00,268.54,268.54,268.07,268.28,5470.0,253.339,253.339,252.8956,253.0937,5470.0
2018-03-28 14:00:00,268.38,268.54,267.54,267.69,8752.0,253.188,253.339,252.3956,252.5371,8752.0
2018-03-28 14:10:00,267.54,268.22,267.26,268.15,4348.0,252.3956,253.0371,252.1314,252.971,4348.0
2018-03-28 14:20:00,268.11,268.61,267.9,267.93,8883.0,252.9333,253.405,252.7352,252.7635,8883.0
2018-03-28 14:30:00,267.84,268.22,267.47,268.22,4687.0,252.6786,253.0371,252.3295,253.0371,4687.0
2018-03-28 14:40:00,268.26,268.49,267.5,267.8,5800.0,253.0748,253.2918,252.3578,252.6409,5800.0
2018-03-28 14:50:00,267.81,267.81,267.01,267.15,13642.0,252.6503,252.6503,251.8956,252.0277,13642.0
2018-03-28 15:00:00,267.15,267.31,266.37,266.37,16995.0,252.0277,252.1786,251.2918,251.2918,16995.0
2018-03-28 15:10:00,266.45,267.05,266.44,267.04,15396.0,251.3673,251.9333,251.3578,251.9239,15396.0
2018-03-28 15:20:00,267.09,267.34,266.78,267.1,12441.0,251.9711,252.2069,251.6786,251.9805,12441.0
2018-03-28 15:30:00,267.03,267.9,266.89,267.9,14361.0,251.9144,252.7352,251.7824,252.7352,14361.0
2018-03-28 15:40:00,267.75,267.8,267.19,267.55,32308.0,252.5937,252.6409,252.0654,252.405,32308.0
2018-03-28 15:50:00,267.6,267.98,267.42,267.55,115815.0,252.4522,252.8107,252.2824,252.405,115815.0
2018-03-29 09:30:00,268.5,268.5,266.36,266.77,14815.0,253.3012,253.3012,251.2824,251.6692,14815.0
2018-03-29 09:40:00,266.92,266.92,264.71,264.71,23593.0,251.8107,251.8107,249.7258,249.7258,23593.0
2018-03-29 09:50:00,264.95,264.99,263.94,263.94,27383.0,249.9522,249.9899,248.9994,248.9994,27383.0
2018-03-29 10:00:00,264.14,264.38,263.34,263.69,14723.0,249.188,249.4145,248.4333,248.7635,14723.0
2018-03-29 10:10:00,263.78,264.0,263.32,263.58,15799.0,248.8484,249.056,248.4145,248.6597,15799.0
2018-03-29 10:20:00,263.7,263.78,263.03,263.21,19154.0,248.7729,248.8484,248.1409,248.3107,19154.0
2018-03-29 10:30:00,263.31,264.26,263.21,263.93,30728.0,248.405,249.3012,248.3107,248.9899,30728.0
2018-03-29 10:40:00,264.11,265.11,264.11,264.71,6809.0,249.1597,250.1031,249.1597,249.7258,6809.0
2018-03-29 10:50:00,264.8,264.83,264.11,264.67,39333.0,249.8107,249.839,249.1597,249.688,39333.0
2018-03-29 11:00:00,264.75,265.47,264.53,265.28,26395.0,249.7635,250.4428,249.556,250.2635,26395.0
2018-03-29 11:10:00,265.32,265.81,265.11,265.11,18186.0,250.3012,250.7635,250.1031,250.1031,18186.0
2018-03-29 11:20:00,264.94,265.73,264.91,265.73,3600.0,249.9428,250.688,249.9145,250.688,3600.0
2018-03-29 11:30:00,265.86,266.65,265.86,266.5,4967.0,250.8107,251.556,250.8107,251.4144,4967.0
2018-03-29 11:40:00,266.39,267.55,266.39,267.03,7874.0,251.3107,252.405,251.3107,251.9144,7874.0
2018-03-29 11:50:00,267.1,267.25,266.81,267.03,6394.0,251.9805,252.122,251.7069,251.9144,6394.0
2018-03-29 12:00:00,267.08,267.34,266.82,266.97,15542.0,251.9616,252.2069,251.7163,251.8578,15542.0
2018-03-29 12:10:00,266.97,267.52,266.97,267.52,19000.0,251.8578,252.3767,251.8578,252.3767,19000.0
2018-03-29 12:20:00,267.34,268.35,267.34,268.01,7900.0,252.2069,253.1597,252.2069,252.839,7900.0
2018-03-29 12:30:00,268.08,268.6,268.08,268.44,7985.0,252.905,253.3956,252.905,253.2446,7985.0
2018-03-29 12:40:00,268.36,268.7,268.23,268.5,3433.0,253.1692,253.4899,253.0465,253.3012,3433.0
2018-03-29 12:50:00,268.43,269.09,268.43,268.92,4910.0,253.2352,253.8578,253.2352,253.6975,4910.0
2018-03-29 13:00:00,269.12,269.28,268.55,268.59,10407.0,253.8861,254.0371,253.3484,253.3861,10407.0
2018-03-29 13:10:00,268.56,269.5,268.56,269.37,7041.0,253.3578,254.2446,253.3578,254.122,7041.0
2018-03-29 13:20:00,269.47,269.67,269.2,269.55,4142.0,254.2163,254.405,253.9616,254.2918,4142.0
2018-03-29 13:30:00,269.53,269.69,269.3,269.3,7685.0,254.2729,254.4239,254.056,254.056,7685.0
2018-03-29 13:40:00,269.3,269.52,269.1,269.47,8901.0,254.056,254.2635,253.8673,254.2163,8901.0
2018-03-29 13:50:00,269.44,270.32,269.44,270.13,12580.0,254.188,255.0182,254.188,254.839,12580.0
2018-03-29 14:00:00,270.01,270.66,270.0,270.56,7354.0,254.7258,255.339,254.7163,255.2446,7354.0
2018-03-29 14:10:00,270.55,270.76,270.38,270.61,8703.0,255.2352,255.4333,255.0748,255.2918,8703.0
2018-03-29 14:20:00,270.61,270.69,269.99,270.23,12464.0,255.2918,255.3673,254.7069,254.9333,12464.0
2018-03-29 14:30:00,270.24,270.62,270.09,270.42,22881.0,254.9427,255.3012,254.8012,255.1126,22881.0
2018-03-29 14:40:00,270.39,271.0,270.31,271.0,12232.0,255.0843,255.6597,255.0088,255.6597,12232.0
2018-03-29 14:50:00,271.04,271.22,270.64,270.9,11500.0,255.6975,255.8673,255.3201,255.5654,11500.0
2018-03-29 15:00:00,270.91,271.3,270.6,271.23,10851.0,255.5748,255.9427,255.2824,255.8767,10851.0
2018-03-29 15:10:00,271.3,271.45,271.19,271.25,18518.0,255.9427,256.0842,255.839,255.8956,18518.0
2018-03-29 15:20:00,271.28,271.3,270.05,270.25,22651.0,255.9239,255.9427,254.7635,254.9522,22651.0
2018-03-29 15:30:00,270.23,270.23,269.52,269.92,15072.0,254.9333,254.9333,254.2635,254.6409,15072.0
2018-03-29 15:40:00,269.86,270.02,269.48,270.02,26368.0,254.5843,254.7352,254.2258,254.7352,26368.0
2018-03-29 15:50:00,270.1,270.1,268.76,268.78,68899.0,254.8107,254.8107,253.5465,253.5654,68899.0
2018-04-02 09:30:00,282.06,289.22,281.61,289.22,278765.0,266.0937,272.8484,265.6691,272.8484,278765.0
2018-04-02 09:40:00,289.0,290.53,287.36,287.78,211377.0,272.6408,274.0842,271.0936,271.4899,211377.0
2018-04-02 09:50:00,287.78,290.45,287.66,289.0,170624.0,271.4899,274.0087,271.3767,272.6408,170624.0
2018-04-02 10:00:00,289.06,289.42,286.03,286.82,128158.0,272.6974,273.037,269.8389,270.5842,128158.0
2018-04-02 10:10:00,286.79,287.67,284.9,285.48,69812.0,270.5559,271.3861,268.7729,269.3201,69812.0
2018-04-02 10:20:00,285.47,286.64,284.07,284.25,72265.0,269.3106,270.4144,267.9899,268.1597,72265.0
2018-04-02 10:30:00,284.25,284.43,282.14,282.37,91677.0,268.1597,268.3295,266.1691,266.3861,91677.0
2018-04-02 10:40:00,282.52,284.7,281.87,284.33,90690.0,266.5276,268.5842,265.9144,268.2352,90690.0
2018-04-02 10:50:00,284.23,284.8,282.67,283.72,68176.0,268.1408,268.6786,266.6691,267.6597,68176.0
2018-04-02 11:00:00,283.7,283.9,281.81,283.23,46112.0,267.6408,267.8295,265.8578,267.1974,46112.0
2018-04-02 11:10:00,283.04,283.58,282.62,282.97,66277.0,267.0182,267.5276,266.622,266.9521,66277.0
2018-04-02 11:20:00,283.06,283.89,282.43,282.62,33870.0,267.037,267.8201,266.4427,266.622,33870.0
2018-04-02 11:30:00,282.55,283.58,280.67,281.49,43842.0,266.5559,267.5276,264.7823,265.5559,43842.0
2018-04-02 11:40:00,281.42,283.14,280.64,282.27,39424.0,265.4899,267.1125,264.754,266.2918,39424.0
2018-04-02 11:50:00,282.46,282.75,281.44,282.65,27410.0,266.471,266.7446,265.5088,266.6503,27410.0
2018-04-02 12:00:00,282.64,284.4,282.37,282.38,58965.0,266.6408,268.3012,266.3861,266.3955,58965.0
2018-04-02 12:10:00,282.35,282.51,281.3,282.03,71517.0,266.3672,266.5182,265.3767,266.0654,71517.0
2018-04-02 12:20:00,282.0,282.52,281.31,281.44,33536.0,266.0371,266.5276,265.3861,265.5088,33536.0
2018-04-02 12:30:00,281.47,281.81,280.82,280.94,43695.0,265.5371,265.8578,264.9238,265.0371,43695.0
2018-04-02 12:40:00,281.0,281.44,280.46,280.69,42550.0,265.0937,265.5088,264.5842,264.8012,42550.0
2018-04-02 12:50:00,280.77,281.05,280.39,280.45,34241.0,264.8767,265.1408,264.5182,264.5748,34241.0
2018-04-02 13:00:00,280.51,280.64,279.5,279.5,34037.0,264.6314,264.754,263.6786,263.6786,34037.0
2018-04-02 13:10:00,279.46,280.21,279.46,280.1,32590.0,263.6408,264.3484,263.6408,264.2446,32590.0
2018-04-02 13:20:00,280.01,280.2,279.05,279.2,32321.0,264.1597,264.3389,263.254,263.3955,32321.0
2018-04-02 13:30:00,279.27,280.19,279.12,279.88,27142.0,263.4616,264.3295,263.3201,264.0371,27142.0
2018-04-02 13:40:00,279.95,280.06,278.3,278.3,49552.0,264.1031,264.2069,262.5465,262.5465,49552.0
2018-04-02 13:50:00,278.4,278.58,278.01,278.1,34563.0,262.6408,262.8106,262.2729,262.3578,34563.0
2018-04-02 14:00:00,278.01,278.05,277.01,277.06,29710.0,262.2729,262.3106,261.3295,261.3767,29710.0
2018-04-02 14:10:00,277.13,277.81,277.0,277.74,52765.0,261.4427,262.0842,261.3201,262.0182,52765.0
2018-04-02 14:20:00,277.89,278.48,277.37,277.6,43357.0,262.1597,262.7163,261.6691,261.8861,43357.0
2018-04-02 14:30:00,277.43,278.51,277.4,277.6,26605.0,261.7257,262.7446,261.6974,261.8861,26605.0
2018-04-02 14:40:00,277.6,278.74,277.3,278.63,25585.0,261.8861,262.9616,261.6031,262.8578,25585.0
2018-04-02 14:50:00,278.54,279.37,278.35,278.88,45434.0,262.7729,263.5559,262.5937,263.0937,45434.0
2018-04-02 15:00:00,278.78,278.79,277.84,278.03,34143.0,262.9993,263.0088,262.1125,262.2918,34143.0
2018-04-02 15:10:00,278.03,279.57,277.83,279.56,41327.0,262.2918,263.7446,262.1031,263.7352,41327.0
2018-04-02 15:20:00,279.51,280.07,279.03,279.97,62777.0,263.688,264.2163,263.2352,264.122,62777.0
2018-04-02 15:30:00,280.07,280.37,279.37,280.04,44900.0,264.2163,264.4993,263.5559,264.188,44900.0
2018-04-02 15:40:00,280.0,280.79,279.82,280.61,73784.0,264.1503,264.8955,263.9805,264.7257,73784.0
2018-04-02 15:50:00,280.68,281.33,280.62,280.83,182661.0,264.7918,265.405,264.7352,264.9333,182661.0
2018-04-03 09:30:00,281.07,283.48,280.31,282.89,48799.0,265.1597,267.4333,264.4427,266.8767,48799.0
2018-04-03 09:40:00,282.89,284.61,282.81,284.21,37003.0,266.8767,268.4993,266.8012,268.122,37003.0
2018-04-03 09:50:00,284.24,284.84,283.48,284.83,54751.0,268.1503,268.7163,267.4333,268.7069,54751.0
2018-04-03 10:00:00,284.75,285.13,283.31,283.42,91430.0,268.6314,268.9899,267.2729,267.3767,91430.0
2018-04-03 10:10:00,283.31,284.46,283.13,283.94,45119.0,267.2729,268.3578,267.1031,267.8672,45119.0
2018-04-03 10:20:00,283.94,284.24,283.1,284.24,44930.0,267.8672,268.1503,267.0748,268.1503,44930.0
2018-04-03 10:30:00,284.1,284.6,283.1,283.3,28095.0,268.0182,268.4899,267.0748,267.2635,28095.0
2018-04-03 10:40:00,283.19,284.21,283.13,283.73,25716.0,267.1597,268.122,267.1031,267.6691,25716.0
2018-04-03 10:50:00,283.72,283.73,282.32,282.71,31366.0,267.6597,267.6691,266.3389,266.7069,31366.0
2018-04-03 11:00:00,282.78,283.06,282.35,282.81,15034.0,266.7729,267.037,266.3672,266.8012,15034.0
2018-04-03 11:10:00,282.62,282.7,281.94,282.28,29793.0,266.622,266.6974,265.9804,266.3012,29793.0
2018-04-03 11:20:00,282.33,282.69,282.0,282.44,16165.0,266.3484,266.688,266.0371,266.4521,16165.0
2018-04-03 11:30:00,282.24,282.45,280.37,280.37,29948.0,266.2635,266.4616,264.4993,264.4993,29948.0
2018-04-03 11:40:00,280.41,281.44,280.34,281.04,18122.0,264.5371,265.5088,264.471,265.1314,18122.0
2018-04-03 11:50:00,280.99,281.47,280.7,281.13,13109.0,265.0842,265.5371,264.8106,265.2163,13109.0
2018-04-03 12:00:00,280.91,281.64,280.89,280.89,9922.0,265.0088,265.6974,264.9899,264.9899,9922.0
2018-04-03 12:10:00,280.69,281.28,280.47,280.74,9586.0,264.8012,265.3578,264.5937,264.8484,9586.0
2018-04-03 12:20:00,280.72,281.58,280.67,281.58,14281.0,264.8295,265.6408,264.7823,265.6408,14281.0
2018-04-03 12:30:00,281.42,281.49,280.69,281.12,9870.0,265.4899,265.5559,264.8012,265.2069,9870.0
2018-04-03 12:40:00,281.16,281.17,280.53,280.59,10397.0,265.2446,265.254,264.6503,264.7069,10397.0
2018-04-03 12:50:00,280.51,280.54,279.75,280.24,19858.0,264.6314,264.6597,263.9144,264.3767,19858.0
2018-04-03 13:00:00,280.15,280.55,280.04,280.15,14745.0,264.2918,264.6691,264.188,264.2918,14745.0
2018-04-03 13:10:00,280.35,280.52,280.03,280.3,9561.0,264.4805,264.6408,264.1786,264.4333,9561.0
2018-04-03 13:20:00,280.31,281.33,280.18,281.13,13657.0,264.4427,265.405,264.3201,265.2163,13657.0
2018-04-03 13:30:00,281.22,281.67,281.04,281.25,14040.0,265.3012,265.7257,265.1314,265.3295,14040.0
2018-04-03 13:40:00,281.25,281.63,281.25,281.35,9560.0,265.3295,265.688,265.3295,265.4238,9560.0
2018-04-03 13:50:00,281.35,282.23,281.35,282.0,11460.0,265.4238,266.254,265.4238,266.0371,11460.0
2018-04-03 14:00:00,282.14,282.33,281.87,281.95,12658.0,266.1691,266.3484,265.9144,265.9899,12658.0
2018-04-03 14:10:00,282.04,282.25,281.9,282.2,13558.0,266.0748,266.2729,265.9427,266.2257,13558.0
2018-04-03 14:20:00,282.31,282.34,281.93,282.17,16606.0,266.3295,266.3578,265.971,266.1974,16606.0
2018-04-03 14:30:00,282.09,282.52,281.57,281.57,13400.0,266.122,266.5276,265.6314,265.6314,13400.0
2018-04-03 14:40:00,281.64,282.11,280.87,282.1,14484.0,265.6974,266.1408,264.971,266.1314,14484.0
2018-04-03 14:50:00,281.9,282.33,281.75,282.27,9141.0,265.9427,266.3484,265.8012,266.2918,9141.0
2018-04-03 15:00:00,282.16,283.85,282.13,283.75,23831.0,266.188,267.7823,266.1597,267.688,23831.0
2018-04-03 15:10:00,283.89,284.16,283.38,284.1,38829.0,267.8201,268.0748,267.3389,268.0182,38829.0
2018-04-03 15:20:00,284.0,284.56,283.51,284.56,15633.0,267.9238,268.4521,267.4616,268.4521,15633.0
2018-04-03 15:30:00,284.57,284.57,282.71,282.72,19390.0,268.4616,268.4616,266.7069,266.7163,19390.0
2018-04-03 15:40:00,282.84,283.09,281.89,281.98,22810.0,266.8295,267.0654,265.9333,266.0182,22810.0
2018-04-03 15:50:00,282.06,282.88,281.86,282.47,61992.0,266.0937,266.8672,265.905,266.4804,61992.0
2018-04-04 09:30:00,280.52,281.3,280.44,280.92,28311.0,264.6408,265.3767,264.5654,265.0182,28311.0
2018-04-04 09:40:00,281.11,282.07,280.15,280.15,9641.0,265.1974,266.1031,264.2918,264.2918,9641.0
2018-04-04 09:50:00,279.95,280.86,279.4,280.86,13438.0,264.1031,264.9616,263.5842,264.9616,13438.0
2018-04-04 10:00:00,280.86,282.37,280.57,282.17,36911.0,264.9616,266.3861,264.688,266.1974,36911.0
2018-04-04 10:10:00,282.17,282.75,281.88,282.75,10462.0,266.1974,266.7446,265.9238,266.7446,10462.0
2018-04-04 10:20:00,282.67,283.39,282.51,282.87,17746.0,266.6691,267.3484,266.5182,266.8578,17746.0
2018-04-04 10:30:00,283.01,283.64,282.7,283.64,15764.0,266.9899,267.5842,266.6974,267.5842,15764.0
2018-04-04 10:40:00,283.65,285.0,283.46,284.91,24823.0,267.5937,268.8672,267.4144,268.7823,24823.0
2018-04-04 10:50:00,284.88,285.33,284.48,285.24,24548.0,268.754,269.1786,268.3767,269.0936,24548.0
2018-04-04 11:00:00,285.16,285.38,284.61,285.0,25899.0,269.0182,269.2257,268.4993,268.8672,25899.0
2018-04-04 11:10:00,284.98,286.09,284.87,285.93,16819.0,268.8484,269.8955,268.7446,269.7446,16819.0
2018-04-04 11:20:00,286.02,286.74,285.66,286.66,20434.0,269.8295,270.5087,269.4899,270.4333,20434.0
2018-04-04 11:30:00,286.65,286.65,286.03,286.12,22027.0,270.4238,270.4238,269.8389,269.9238,22027.0
2018-04-04 11:40:00,286.15,286.27,285.75,286.06,27655.0,269.9521,270.0653,269.5748,269.8672,27655.0
2018-04-04 11:50:00,286.02,286.7,285.63,286.52,16665.0,269.8295,270.471,269.4616,270.3012,16665.0
2018-04-04 12:00:00,286.44,286.67,285.76,286.32,27532.0,270.2257,270.4427,269.5842,270.1125,27532.0
2018-04-04 12:10:00,286.31,287.1,286.31,286.86,19097.0,270.1031,270.8484,270.1031,270.6219,19097.0
2018-04-04 12:20:00,286.82,287.08,286.48,286.85,11688.0,270.5842,270.8295,270.2635,270.6125,11688.0
2018-04-04 12:30:00,286.85,286.94,286.33,286.33,9985.0,270.6125,270.6974,270.1219,270.1219,9985.0
2018-04-04 12:40:00,286.6,286.68,286.17,286.48,17235.0,270.3767,270.4521,269.971,270.2635,17235.0
2018-04-04 12:50:00,286.51,286.69,286.34,286.34,15915.0,270.2918,270.4616,270.1314,270.1314,15915.0
2018-04-04 13:00:00,286.42,286.42,285.97,286.1,10800.0,270.2069,270.2069,269.7823,269.905,10800.0
2018-04-04 13:10:00,286.18,286.18,285.8,285.82,5694.0,269.9804,269.9804,269.6219,269.6408,5694.0
2018-04-04 13:20:00,285.77,286.05,285.53,285.72,12598.0,269.5936,269.8578,269.3672,269.5465,12598.0
2018-04-04 13:30:00,285.77,286.2,285.5,286.16,11527.0,269.5936,269.9993,269.3389,269.9616,11527.0
2018-04-04 13:40:00,286.16,286.38,285.77,286.03,13942.0,269.9616,270.1691,269.5936,269.8389,13942.0
2018-04-04 13:50:00,285.91,286.02,285.58,285.92,9070.0,269.7257,269.8295,269.4144,269.7352,9070.0
2018-04-04 14:00:00,286.04,286.6,285.99,286.37,7303.0,269.8484,270.3767,269.8012,270.1597,7303.0
2018-04-04 14:10:00,286.45,287.09,286.36,287.0,9055.0,270.2352,270.8389,270.1502,270.754,9055.0
2018-04-04 14:20:00,286.91,287.39,286.91,287.11,14138.0,270.6691,271.1219,270.6691,270.8578,14138.0
2018-04-04 14:30:00,287.18,287.28,286.87,286.88,12372.0,270.9238,271.0182,270.6314,270.6408,12372.0
2018-04-04 14:40:00,286.98,287.95,286.91,287.63,12953.0,270.7352,271.6502,270.6691,271.3484,12953.0
2018-04-04 14:50:00,287.69,287.76,287.15,287.32,16624.0,271.405,271.471,270.8955,271.0559,16624.0
2018-04-04 15:00:00,287.28,287.65,287.17,287.53,16964.0,271.0182,271.3672,270.9144,271.254,16964.0
2018-04-04 15:10:00,287.57,287.57,286.83,286.9,12855.0,271.2918,271.2918,270.5936,270.6597,12855.0
2018-04-04 15:20:00,286.92,287.59,286.92,287.25,23520.0,270.6786,271.3106,270.6786,270.9899,23520.0
2018-04-04 15:30:00,287.2,287.41,287.03,287.07,28192.0,270.9427,271.1408,270.7823,270.8201,28192.0
2018-04-04 15:40:00,287.1,287.32,286.8,286.99,38765.0,270.8484,271.0559,270.5653,270.7446,38765.0
2018-04-04 15:50:00,287.01,287.23,286.77,286.97,104774.0,270.7635,270.971,270.537,270.7257,104774.0
2018-04-05 09:30:00,287.0,287.0,284.02,286.12,41684.0,270.754,270.754,267.9427,269.9238,41684.0
2018-04-05 09:40:00,286.15,286.97,285.31,285.68,16414.0,269.9521,270.7257,269.1597,269.5087,16414.0
2018-04-05 09:50:00,285.43,285.87,285.08,285.5,9569.0,269.2729,269.688,268.9427,269.3389,9569.0
2018-04-05 10:00:00,285.65,285.69,284.01,284.59,18494.0,269.4804,269.5182,267.9333,268.4804,18494.0
2018-04-05 10:10:00,284.76,285.75,284.76,285.47,12268.0,268.6408,269.5748,268.6408,269.3106,12268.0
2018-04-05 10:20:00,285.34,285.34,284.69,285.0,13157.0,269.188,269.188,268.5748,268.8672,13157.0
2018-04-05 10:30:00,285.0,285.3,284.84,284.96,9201.0,268.8672,269.1503,268.7163,268.8295,9201.0
2018-04-05 10:40:00,284.97,285.1,284.71,284.8,10281.0,268.8389,268.9616,268.5936,268.6786,10281.0
2018-04-05 10:50:00,284.83,285.0,284.61,284.61,13108.0,268.7069,268.8672,268.4993,268.4993,13108.0
2018-04-05 11:00:00,284.7,285.35,284.56,285.29,15631.0,268.5842,269.1974,268.4521,269.1408,15631.0
2018-04-05 11:10:00,285.38,285.99,285.38,285.99,17330.0,269.2257,269.8012,269.2257,269.8012,17330.0
2018-04-05 11:20:00,285.98,286.2,285.7,286.0,10809.0,269.7918,269.9993,269.5276,269.8106,10809.0
2018-04-05 11:30:00,285.96,286.75,285.96,286.41,10456.0,269.7729,270.5182,269.7729,270.1974,10456.0
2018-04-05 11:40:00,286.5,286.56,286.02,286.46,12579.0,270.2823,270.3389,269.8295,270.2446,12579.0
2018-04-05 11:50:00,286.51,287.14,286.37,286.49,10840.0,270.2918,270.8861,270.1597,270.2729,10840.0
2018-04-05 12:00:00,286.53,286.53,285.58,285.58,8723.0,270.3106,270.3106,269.4144,269.4144,8723.0
2018-04-05 12:10:00,285.55,285.75,285.41,285.61,7175.0,269.3861,269.5748,269.254,269.4427,7175.0
2018-04-05 12:20:00,285.65,285.93,285.55,285.81,4605.0,269.4804,269.7446,269.3861,269.6314,4605.0
2018-04-05 12:30:00,285.82,286.05,285.59,286.03,11488.0,269.6408,269.8578,269.4238,269.8389,11488.0
2018-04-05 12:40:00,286.12,286.18,285.79,286.08,4200.0,269.9238,269.9804,269.6125,269.8861,4200.0
2018-04-05 12:50:00,286.07,286.27,285.82,285.88,6145.0,269.8767,270.0653,269.6408,269.6974,6145.0
2018-04-05 13:00:00,285.91,286.21,285.91,286.07,6099.0,269.7257,270.0087,269.7257,269.8767,6099.0
2018-04-05 13:10:00,286.07,286.17,285.54,285.63,6744.0,269.8767,269.971,269.3767,269.4616,6744.0
2018-04-05 13:20:00,285.89,285.9,285.54,285.66,2959.0,269.7069,269.7163,269.3767,269.4899,2959.0
2018-04-05 13:30:00,285.76,286.27,285.7,285.71,8012.0,269.5842,270.0653,269.5276,269.537,8012.0
2018-04-05 13:40:00,285.67,286.01,285.52,286.01,4220.0,269.4993,269.8201,269.3578,269.8201,4220.0
2018-04-05 13:50:00,286.01,286.57,286.01,286.16,6532.0,269.8201,270.3484,269.8201,269.9616,6532.0
2018-04-05 14:00:00,286.29,286.42,286.0,286.02,8839.0,270.0842,270.2069,269.8106,269.8295,8839.0
2018-04-05 14:10:00,286.1,286.67,285.96,286.49,7570.0,269.905,270.4427,269.7729,270.2729,7570.0
2018-04-05 14:20:00,286.52,286.83,286.47,286.75,5772.0,270.3012,270.5936,270.254,270.5182,5772.0
2018-04-05 14:30:00,286.74,287.77,286.69,287.61,11113.0,270.5087,271.4804,270.4616,271.3295,11113.0
2018-04-05 14:40:00,287.7,288.34,287.51,288.13,24724.0,271.4144,272.0182,271.2352,271.8201,24724.0
2018-04-05 14:50:00,288.05,288.08,287.75,288.01,7795.0,271.7446,271.7729,271.4616,271.7068,7795.0
2018-04-05 15:00:00,287.91,288.53,287.68,288.53,11556.0,271.6125,272.1974,271.3955,272.1974,11556.0
2018-04-05 15:10:00,288.54,288.63,288.19,288.19,12848.0,272.2068,272.2918,271.8767,271.8767,12848.0
2018-04-05 15:20:00,288.1,288.22,287.9,288.01,9898.0,271.7918,271.905,271.6031,271.7068,9898.0
2018-04-05 15:30:00,287.99,288.06,287.45,287.5,17054.0,271.688,271.754,271.1785,271.2257,17054.0
2018-04-05 15:40:00,287.55,287.93,287.45,287.84,19939.0,271.2729,271.6314,271.1785,271.5465,19939.0
2018-04-05 15:50:00,287.91,288.0,287.29,287.32,62212.0,271.6125,271.6974,271.0276,271.0559,62212.0
2018-04-06 09:30:00,286.96,287.02,285.43,286.75,12054.0,270.7163,270.7729,269.2729,270.5182,12054.0
2018-04-06 09:40:00,286.75,286.76,285.18,285.65,9168.0,270.5182,270.5276,269.037,269.4804,9168.0
2018-04-06 09:50:00,285.79,286.29,285.05,285.18,5447.0,269.6125,270.0842,268.9144,269.037,5447.0
2018-04-06 10:00:00,285.32,286.75,285.32,286.75,2300.0,269.1691,270.5182,269.1691,270.5182,2300.0
2018-04-06 10:10:00,286.42,287.01,286.42,286.55,9346.0,270.2069,270.7635,270.2069,270.3295,9346.0
2018-04-06 10:20:00,286.62,287.37,286.62,286.95,3332.0,270.3955,271.1031,270.3955,270.7069,3332.0
2018-04-06 10:30:00,286.81,286.81,285.56,285.73,8696.0,270.5748,270.5748,269.3955,269.5559,8696.0
2018-04-06 10:40:00,285.73,285.73,284.23,284.55,3968.0,269.5559,269.5559,268.1408,268.4427,3968.0
2018-04-06 10:50:00,284.53,284.66,284.09,284.2,6769.0,268.4238,268.5465,268.0087,268.1125,6769.0
2018-04-06 11:00:00,284.05,284.68,283.47,284.47,20658.0,267.971,268.5653,267.4238,268.3672,20658.0
2018-04-06 11:10:00,284.68,285.01,284.32,284.68,2400.0,268.5653,268.8767,268.2257,268.5653,2400.0
2018-04-06 11:20:00,284.84,284.84,284.21,284.24,3632.0,268.7163,268.7163,268.122,268.1503,3632.0
2018-04-06 11:30:00,284.24,284.54,284.09,284.54,3600.0,268.1503,268.4333,268.0087,268.4333,3600.0
2018-04-06 11:40:00,284.54,284.6,283.25,283.32,3376.0,268.4333,268.4899,267.2163,267.2823,3376.0
2018-04-06 11:50:00,283.18,283.71,282.91,282.95,13800.0,267.1503,267.6503,266.8955,266.9333,13800.0
2018-04-06 12:00:00,282.91,283.26,282.45,283.19,8102.0,266.8955,267.2257,266.4616,267.1597,8102.0
2018-04-06 12:10:00,283.06,283.07,282.2,282.2,5160.0,267.037,267.0465,266.2257,266.2257,5160.0
2018-04-06 12:20:00,282.13,282.51,281.88,281.92,4600.0,266.1597,266.5182,265.9238,265.9616,4600.0
2018-04-06 12:30:00,281.91,282.87,281.78,282.52,4796.0,265.9521,266.8578,265.8295,266.5276,4796.0
2018-04-06 12:40:00,282.7,283.67,282.48,283.22,27576.0,266.6974,267.6125,266.4899,267.188,27576.0
2018-04-06 12:50:00,283.34,284.03,283.16,283.89,4900.0,267.3012,267.9521,267.1314,267.8201,4900.0
2018-04-06 13:00:00,284.09,284.23,283.31,283.39,3592.0,268.0087,268.1408,267.2729,267.3484,3592.0
2018-04-06 13:10:00,283.07,283.29,282.65,282.91,2700.0,267.0465,267.254,266.6503,266.8955,2700.0
2018-04-06 13:20:00,282.97,283.15,282.73,282.92,13589.0,266.9521,267.122,266.7257,266.905,13589.0
2018-04-06 13:30:00,282.97,283.26,282.67,282.67,6600.0,266.9521,267.2257,266.6691,266.6691,6600.0
2018-04-06 13:40:00,282.58,282.58,281.51,281.51,4537.0,266.5842,266.5842,265.5748,265.5748,4537.0
2018-04-06 13:50:00,281.46,281.63,280.57,280.7,16705.0,265.5276,265.688,264.688,264.8106,16705.0
2018-04-06 14:00:00,280.4,282.0,280.2,282.0,27194.0,264.5276,266.0371,264.3389,266.0371,27194.0
2018-04-06 14:10:00,282.04,282.27,281.16,281.46,18962.0,266.0748,266.2918,265.2446,265.5276,18962.0
2018-04-06 14:20:00,281.32,281.74,280.41,280.41,14022.0,265.3955,265.7918,264.5371,264.5371,14022.0
2018-04-06 14:30:00,280.4,280.88,279.85,280.23,10690.0,264.5276,264.9805,264.0088,264.3672,10690.0
2018-04-06 14:40:00,280.24,282.52,280.2,281.85,22459.0,264.3767,266.5276,264.3389,265.8955,22459.0
2018-04-06 14:50:00,281.73,281.95,280.9,281.22,11735.0,265.7823,265.9899,264.9993,265.3012,11735.0
2018-04-06 15:00:00,281.51,281.81,280.99,281.53,8389.0,265.5748,265.8578,265.0842,265.5937,8389.0
2018-04-06 15:10:00,281.62,282.38,281.43,282.08,16757.0,265.6786,266.3955,265.4993,266.1125,16757.0
2018-04-06 15:20:00,281.96,282.53,281.8,282.01,18121.0,265.9993,266.5371,265.8484,266.0465,18121.0
2018-04-06 15:30:00,281.95,283.08,281.75,283.08,14885.0,265.9899,267.0559,265.8012,267.0559,14885.0
2018-04-06 15:40:00,283.04,283.44,282.63,282.75,20397.0,267.0182,267.3955,266.6314,266.7446,20397.0
2018-04-06 15:50:00,282.83,283.85,282.83,283.74,54129.0,266.8201,267.7823,266.8201,267.6786,54129.0
2018-04-09 09:30:00,284.99,286.97,284.36,285.28,12627.0,268.8578,270.7257,268.2635,269.1314,12627.0
2018-04-09 09:40:00,285.28,285.75,285.24,285.72,6429.0,269.1314,269.5748,269.0936,269.5465,6429.0
2018-04-09 09:50:00,285.79,287.5,285.78,287.49,12916.0,269.6125,271.2257,269.6031,271.2163,12916.0
2018-04-09 10:00:00,287.3,287.4,285.8,285.81,8314.0,271.037,271.1314,269.6219,269.6314,8314.0
2018-04-09 10:10:00,285.69,285.82,284.23,284.24,9133.0,269.5182,269.6408,268.1408,268.1503,9133.0
2018-04-09 10:20:00,284.24,285.6,284.23,285.53,6236.0,268.1503,269.4333,268.1408,269.3672,6236.0
2018-04-09 10:30:00,285.57,286.14,285.22,285.33,4994.0,269.405,269.9427,269.0748,269.1786,4994.0
2018-04-09 10:40:00,285.42,285.43,284.71,284.72,6318.0,269.2635,269.2729,268.5936,268.6031,6318.0
2018-04-09 10:50:00,284.71,284.92,284.36,284.36,4553.0,268.5936,268.7918,268.2635,268.2635,4553.0
2018-04-09 11:00:00,284.56,285.37,284.33,285.36,8387.0,268.4521,269.2163,268.2352,269.2069,8387.0
2018-04-09 11:10:00,285.43,285.98,285.25,285.98,5842.0,269.2729,269.7918,269.1031,269.7918,5842.0
2018-04-09 11:20:00,286.04,286.04,285.39,285.4,9428.0,269.8484,269.8484,269.2352,269.2446,9428.0
2018-04-09 11:30:00,285.38,285.91,285.38,285.6,6173.0,269.2257,269.7257,269.2257,269.4333,6173.0
2018-04-09 11:40:00,285.64,285.64,285.43,285.55,4772.0,269.471,269.471,269.2729,269.3861,4772.0
2018-04-09 11:50:00,285.39,285.47,284.92,285.17,8284.0,269.2352,269.3106,268.7918,269.0276,8284.0
2018-04-09 12:00:00,285.04,285.28,284.74,285.28,4870.0,268.905,269.1314,268.622,269.1314,4870.0
2018-04-09 12:10:00,285.21,285.28,284.97,285.12,16804.0,269.0653,269.1314,268.8389,268.9804,16804.0
2018-04-09 12:20:00,285.26,285.3,285.07,285.19,4602.0,269.1125,269.1503,268.9333,269.0465,4602.0
2018-04-09 12:30:00,285.25,285.51,284.91,285.19,5098.0,269.1031,269.3484,268.7823,269.0465,5098.0
2018-04-09 12:40:00,285.11,285.2,285.0,285.12,3368.0,268.971,269.0559,268.8672,268.9804,3368.0
2018-04-09 12:50:00,285.13,285.37,285.13,285.19,6529.0,268.9899,269.2163,268.9899,269.0465,6529.0
2018-04-09 13:00:00,285.19,285.61,285.18,285.61,5087.0,269.0465,269.4427,269.037,269.4427,5087.0
2018-04-09 13:10:00,285.53,285.63,285.39,285.58,4025.0,269.3672,269.4616,269.2352,269.4144,4025.0
2018-04-09 13:20:00,285.51,285.79,285.41,285.63,5560.0,269.3484,269.6125,269.254,269.4616,5560.0
2018-04-09 13:30:00,285.67,285.89,285.65,285.89,4435.0,269.4993,269.7069,269.4804,269.7069,4435.0
2018-04-09 13:40:00,285.98,286.09,285.73,286.0,5800.0,269.7918,269.8955,269.5559,269.8106,5800.0
2018-04-09 13:50:00,286.04,286.71,286.0,286.46,6299.0,269.8484,270.4804,269.8106,270.2446,6299.0
2018-04-09 14:00:00,286.41,286.55,285.8,285.93,4717.0,270.1974,270.3295,269.6219,269.7446,4717.0
2018-04-09 14:10:00,286.05,286.05,285.34,285.63,6836.0,269.8578,269.8578,269.188,269.4616,6836.0
2018-04-09 14:20:00,285.6,285.74,285.33,285.33,7295.0,269.4333,269.5653,269.1786,269.1786,7295.0
2018-04-09 14:30:00,285.54,286.08,285.53,286.08,5926.0,269.3767,269.8861,269.3672,269.8861,5926.0
2018-04-09 14:40:00,286.23,286.23,285.91,286.16,4971.0,270.0276,270.0276,269.7257,269.9616,4971.0
2018-04-09 14:50:00,286.15,286.18,285.99,286.05,4346.0,269.9521,269.9804,269.8012,269.8578,4346.0
2018-04-09 15:00:00,286.01,286.38,285.68,286.31,4900.0,269.8201,270.1691,269.5087,270.1031,4900.0
2018-04-09 15:10:00,286.31,286.37,285.67,285.67,7462.0,270.1031,270.1597,269.4993,269.4993,7462.0
2018-04-09 15:20:00,285.49,285.49,285.2,285.34,10925.0,269.3295,269.3295,269.0559,269.188,10925.0
2018-04-09 15:30:00,285.32,285.81,285.32,285.43,16056.0,269.1691,269.6314,269.1691,269.2729,16056.0
2018-04-09 15:40:00,285.5,285.5,284.77,284.77,17859.0,269.3389,269.3389,268.6503,268.6503,17859.0
2018-04-09 15:50:00,284.65,285.12,284.5,285.01,110987.0,268.537,268.9804,268.3955,268.8767,110987.0
2018-04-10 09:30:00,287.85,288.64,285.75,286.26,20508.0,271.5559,272.3012,269.5748,270.0559,20508.0
2018-04-10 09:40:00,286.51,286.71,285.0,285.71,9158.0,270.2918,270.4804,268.8672,269.537,9158.0
2018-04-10 09:50:00,285.91,286.16,285.13,285.13,3696.0,269.7257,269.9616,268.9899,268.9899,3696.0
2018-04-10 10:00:00,285.59,286.11,285.41,286.04,8130.0,269.4238,269.9144,269.254,269.8484,8130.0
2018-04-10 10:10:00,285.92,287.02,285.87,287.02,7201.0,269.7352,270.7729,269.688,270.7729,7201.0
2018-04-10 10:20:00,287.04,287.29,286.69,287.12,6570.0,270.7918,271.0276,270.4616,270.8672,6570.0
2018-04-10 10:30:00,287.34,287.55,287.19,287.3,6552.0,271.0748,271.2729,270.9333,271.037,6552.0
2018-04-10 10:40:00,287.21,288.0,287.21,287.75,7501.0,270.9521,271.6974,270.9521,271.4616,7501.0
2018-04-10 10:50:00,287.78,287.97,287.32,287.64,8687.0,271.4899,271.6691,271.0559,271.3578,8687.0
2018-04-10 11:00:00,287.67,287.91,287.31,287.77,6174.0,271.3861,271.6125,271.0465,271.4804,6174.0
2018-04-10 11:10:00,287.58,287.67,287.11,287.67,5229.0,271.3012,271.3861,270.8578,271.3861,5229.0
2018-04-10 11:20:00,287.72,288.01,286.88,287.18,11507.0,271.4333,271.7068,270.6408,270.9238,11507.0
2018-04-10 11:30:00,287.11,287.75,287.1,287.75,4000.0,270.8578,271.4616,270.8484,271.4616,4000.0
2018-04-10 11:40:00,287.79,287.94,286.29,286.6,9578.0,271.4993,271.6408,270.0842,270.3767,9578.0
2018-04-10 11:50:00,286.53,287.0,286.3,286.96,6226.0,270.3106,270.754,270.0936,270.7163,6226.0
2018-04-10 12:00:00,286.99,287.01,286.35,286.52,7608.0,270.7446,270.7635,270.1408,270.3012,7608.0
2018-04-10 12:10:00,286.62,286.62,286.18,286.33,2700.0,270.3955,270.3955,269.9804,270.1219,2700.0
2018-04-10 12:20:00,286.29,286.33,284.67,285.84,7524.0,270.0842,270.1219,268.5559,269.6597,7524.0
2018-04-10 12:30:00,286.2,286.78,286.11,286.45,2498.0,269.9993,270.5465,269.9144,270.2352,2498.0
2018-04-10 12:40:00,286.32,286.61,285.86,286.61,3966.0,270.1125,270.3861,269.6786,270.3861,3966.0
2018-04-10 12:50:00,286.45,286.46,285.99,286.37,3298.0,270.2352,270.2446,269.8012,270.1597,3298.0
2018-04-10 13:00:00,286.31,286.94,286.31,286.94,3060.0,270.1031,270.6974,270.1031,270.6974,3060.0
2018-04-10 13:10:00,286.96,287.0,286.66,286.76,1808.0,270.7163,270.754,270.4333,270.5276,1808.0
2018-04-10 13:20:00,286.8,286.95,286.73,286.84,2100.0,270.5653,270.7069,270.4993,270.6031,2100.0
2018-04-10 13:30:00,286.81,287.2,286.46,287.16,9755.0,270.5748,270.9427,270.2446,270.905,9755.0
2018-04-10 13:40:00,287.12,287.12,285.43,285.44,7344.0,270.8672,270.8672,269.2729,269.2823,7344.0
2018-04-10 13:50:00,285.77,286.77,285.67,286.76,5400.0,269.5936,270.537,269.4993,270.5276,5400.0
2018-04-10 14:00:00,286.7,287.0,286.56,286.99,4850.0,270.471,270.754,270.3389,270.7446,4850.0
2018-04-10 14:10:00,287.06,287.06,286.62,286.71,7500.0,270.8106,270.8106,270.3955,270.4804,7500.0
2018-04-10 14:20:00,286.69,286.85,286.11,286.27,7082.0,270.4616,270.6125,269.9144,270.0653,7082.0
2018-04-10 14:30:00,286.27,286.71,286.01,286.29,9239.0,270.0653,270.4804,269.8201,270.0842,9239.0
2018-04-10 14:40:00,286.21,286.5,285.72,286.02,2876.0,270.0087,270.2823,269.5465,269.8295,2876.0
2018-04-10 14:50:00,285.98,286.74,285.83,286.69,5750.0,269.7918,270.5087,269.6503,270.4616,5750.0
2018-04-10 15:00:00,286.72,286.92,286.22,286.85,4875.0,270.4899,270.6786,270.0182,270.6125,4875.0
2018-04-10 15:10:00,286.8,287.02,286.59,286.73,9480.0,270.5653,270.7729,270.3672,270.4993,9480.0
2018-04-10 15:20:00,287.0,287.11,286.37,287.11,7641.0,270.754,270.8578,270.1597,270.8578,7641.0
2018-04-10 15:30:00,286.96,286.96,286.49,286.9,11665.0,270.7163,270.7163,270.2729,270.6597,11665.0
2018-04-10 15:40:00,287.05,287.19,286.6,286.6,27430.0,270.8012,270.9333,270.3767,270.3767,27430.0
2018-04-10 15:50:00,286.71,287.02,286.53,286.79,38530.0,270.4804,270.7729,270.3106,270.5559,38530.0
2018-04-11 09:30:00,285.02,286.35,283.74,284.91,10880.0,268.8861,270.1408,267.6786,268.7823,10880.0
2018-04-11 09:40:00,284.81,284.81,281.88,282.53,12610.0,268.688,268.688,265.9238,266.5371,12610.0
2018-04-11 09:50:00,282.42,282.82,282.32,282.82,7109.0,266.4333,266.8106,266.3389,266.8106,7109.0
2018-04-11 10:00:00,283.15,283.53,282.91,283.52,7774.0,267.122,267.4804,266.8955,267.471,7774.0
2018-04-11 10:10:00,283.64,283.64,283.12,283.49,7581.0,267.5842,267.5842,267.0937,267.4427,7581.0
2018-04-11 10:20:00,283.46,283.69,283.26,283.28,3422.0,267.4144,267.6314,267.2257,267.2446,3422.0
2018-04-11 10:30:00,283.43,284.0,283.14,283.5,26183.0,267.3861,267.9238,267.1125,267.4521,26183.0
2018-04-11 10:40:00,283.37,283.48,283.16,283.39,4067.0,267.3295,267.4333,267.1314,267.3484,4067.0
2018-04-11 10:50:00,283.39,283.39,282.51,282.59,7018.0,267.3484,267.3484,266.5182,266.5937,7018.0
2018-04-11 11:00:00,282.51,282.59,281.89,281.99,9212.0,266.5182,266.5937,265.9333,266.0276,9212.0
2018-04-11 11:10:00,281.81,282.26,281.8,282.13,1700.0,265.8578,266.2823,265.8484,266.1597,1700.0
2018-04-11 11:20:00,282.26,282.69,282.12,282.69,3197.0,266.2823,266.688,266.1503,266.688,3197.0
2018-04-11 11:30:00,282.61,282.72,282.34,282.72,9783.0,266.6125,266.7163,266.3578,266.7163,9783.0
2018-04-11 11:40:00,282.76,283.29,282.6,283.15,12650.0,266.754,267.254,266.6031,267.122,12650.0
2018-04-11 11:50:00,283.1,283.73,283.07,283.71,6000.0,267.0748,267.6691,267.0465,267.6503,6000.0
2018-04-11 12:00:00,283.7,283.82,283.48,283.76,14402.0,267.6408,267.754,267.4333,267.6974,14402.0
2018-04-11 12:10:00,283.85,283.96,283.36,283.47,9432.0,267.7823,267.8861,267.3201,267.4238,9432.0
2018-04-11 12:20:00,283.63,283.97,283.63,283.84,2609.0,267.5748,267.8955,267.5748,267.7729,2609.0
2018-04-11 12:30:00,284.05,284.09,283.59,283.64,2800.0,267.971,268.0087,267.537,267.5842,2800.0
2018-04-11 12:40:00,283.71,283.81,283.52,283.62,2260.0,267.6503,267.7446,267.471,267.5654,2260.0
2018-04-11 12:50:00,283.61,283.97,283.61,283.87,4900.0,267.5559,267.8955,267.5559,267.8012,4900.0
2018-04-11 13:00:00,283.84,284.18,283.83,283.99,8915.0,267.7729,268.0937,267.7635,267.9144,8915.0
2018-04-11 13:10:00,283.96,284.04,283.46,283.99,3000.0,267.8861,267.9616,267.4144,267.9144,3000.0
2018-04-11 13:20:00,284.05,284.11,283.85,283.91,4795.0,267.971,268.0276,267.7823,267.8389,4795.0
2018-04-11 13:30:00,283.81,283.88,283.63,283.83,1570.0,267.7446,267.8106,267.5748,267.7635,1570.0
2018-04-11 13:40:00,284.0,284.0,283.42,283.77,3134.0,267.9238,267.9238,267.3767,267.7069,3134.0
2018-04-11 13:50:00,283.81,283.81,283.56,283.61,1200.0,267.7446,267.7446,267.5087,267.5559,1200.0
2018-04-11 14:00:00,283.55,283.67,283.07,283.07,5061.0,267.4993,267.6125,267.0465,267.0465,5061.0
2018-04-11 14:10:00,283.09,283.65,282.95,283.65,3352.0,267.0654,267.5937,266.9333,267.5937,3352.0
2018-04-11 14:20:00,283.73,283.84,283.49,283.5,4294.0,267.6691,267.7729,267.4427,267.4521,4294.0
2018-04-11 14:30:00,283.39,283.88,283.39,283.78,18490.0,267.3484,267.8106,267.3484,267.7163,18490.0
2018-04-11 14:40:00,283.87,283.87,283.21,283.26,5600.0,267.8012,267.8012,267.1786,267.2257,5600.0
2018-04-11 14:50:00,283.25,283.25,282.66,282.72,6500.0,267.2163,267.2163,266.6597,266.7163,6500.0
2018-04-11 15:00:00,282.78,282.87,282.17,282.19,7853.0,266.7729,266.8578,266.1974,266.2163,7853.0
2018-04-11 15:10:00,282.22,282.38,281.62,282.38,6700.0,266.2446,266.3955,265.6786,266.3955,6700.0
2018-04-11 15:20:00,282.3,282.83,282.18,282.35,8874.0,266.3201,266.8201,266.2069,266.3672,8874.0
2018-04-11 15:30:00,282.59,282.83,282.26,282.4,8439.0,266.5937,266.8201,266.2823,266.4144,8439.0
2018-04-11 15:40:00,282.4,282.7,281.85,281.86,19832.0,266.4144,266.6974,265.8955,265.905,19832.0
2018-04-11 15:50:00,281.86,282.35,281.39,282.22,54905.0,265.905,266.3672,265.4616,266.2446,54905.0
2018-04-12 09:30:00,283.6,284.17,282.09,284.0,13968.0,267.5465,268.0842,266.122,267.9238,13968.0
2018-04-12 09:40:00,283.98,285.65,283.89,285.51,9509.0,267.905,269.4804,267.8201,269.3484,9509.0
2018-04-12 09:50:00,285.5,285.73,284.8,285.49,9560.0,269.3389,269.5559,268.6786,269.3295,9560.0
2018-04-12 10:00:00,285.29,285.8,285.21,285.57,6878.0,269.1408,269.6219,269.0653,269.405,6878.0
2018-04-12 10:10:00,285.63,286.52,285.24,286.51,10171.0,269.4616,270.3012,269.0936,270.2918,10171.0
2018-04-12 10:20:00,286.66,286.68,286.09,286.09,5710.0,270.4333,270.4521,269.8955,269.8955,5710.0
2018-04-12 10:30:00,286.07,286.07,285.64,285.85,7581.0,269.8767,269.8767,269.471,269.6691,7581.0
2018-04-12 10:40:00,285.86,286.24,285.56,286.24,13265.0,269.6786,270.037,269.3955,270.037,13265.0
2018-04-12 10:50:00,286.29,286.29,285.92,285.96,5706.0,270.0842,270.0842,269.7352,269.7729,5706.0
2018-04-12 11:00:00,285.9,286.35,285.81,286.25,6800.0,269.7163,270.1408,269.6314,270.0465,6800.0
2018-04-12 11:10:00,286.23,286.6,286.03,286.41,8587.0,270.0276,270.3767,269.8389,270.1974,8587.0
2018-04-12 11:20:00,286.32,286.36,285.99,286.18,6300.0,270.1125,270.1502,269.8012,269.9804,6300.0
2018-04-12 11:30:00,286.07,286.21,285.89,286.18,8273.0,269.8767,270.0087,269.7069,269.9804,8273.0
2018-04-12 11:40:00,286.13,286.61,285.68,285.76,31804.0,269.9333,270.3861,269.5087,269.5842,31804.0
2018-04-12 11:50:00,285.82,286.0,285.47,285.85,3705.0,269.6408,269.8106,269.3106,269.6691,3705.0
2018-04-12 12:00:00,285.91,285.97,285.62,285.62,6465.0,269.7257,269.7823,269.4521,269.4521,6465.0
2018-04-12 12:10:00,285.61,285.67,284.87,285.49,7676.0,269.4427,269.4993,268.7446,269.3295,7676.0
2018-04-12 12:20:00,285.57,285.85,285.51,285.61,3000.0,269.405,269.6691,269.3484,269.4427,3000.0
2018-04-12 12:30:00,285.53,285.78,285.17,285.17,4502.0,269.3672,269.6031,269.0276,269.0276,4502.0
2018-04-12 12:40:00,285.24,285.53,285.18,285.38,6121.0,269.0936,269.3672,269.037,269.2257,6121.0
2018-04-12 12:50:00,285.39,285.54,285.19,285.28,4658.0,269.2352,269.3767,269.0465,269.1314,4658.0
2018-04-12 13:00:00,285.24,285.46,284.95,285.07,7692.0,269.0936,269.3012,268.8201,268.9333,7692.0
2018-04-12 13:10:00,285.26,285.26,284.82,285.08,2930.0,269.1125,269.1125,268.6974,268.9427,2930.0
2018-04-12 13:20:00,285.08,285.26,284.52,284.59,5566.0,268.9427,269.1125,268.4144,268.4804,5566.0
2018-04-12 13:30:00,284.62,284.95,284.62,284.79,6685.0,268.5087,268.8201,268.5087,268.6691,6685.0
2018-04-12 13:40:00,284.86,284.9,284.65,284.73,1500.0,268.7352,268.7729,268.537,268.6125,1500.0
2018-04-12 13:50:00,285.0,285.0,284.53,284.64,2621.0,268.8672,268.8672,268.4238,268.5276,2621.0
2018-04-12 14:00:00,284.81,285.0,284.68,284.86,2100.0,268.688,268.8672,268.5653,268.7352,2100.0
2018-04-12 14:10:00,284.96,285.1,284.84,285.09,2908.0,268.8295,268.9616,268.7163,268.9521,2908.0
2018-04-12 14:20:00,285.1,285.5,285.08,285.49,5153.0,268.9616,269.3389,268.9427,269.3295,5153.0
2018-04-12 14:30:00,285.53,286.04,285.53,285.91,9135.0,269.3672,269.8484,269.3672,269.7257,9135.0
2018-04-12 14:40:00,285.91,286.02,285.61,285.76,2319.0,269.7257,269.8295,269.4427,269.5842,2319.0
2018-04-12 14:50:00,285.7,285.8,285.7,285.75,1900.0,269.5276,269.6219,269.5276,269.5748,1900.0
2018-04-12 15:00:00,285.83,286.09,285.76,285.96,7207.0,269.6503,269.8955,269.5842,269.7729,7207.0
2018-04-12 15:10:00,285.95,286.42,285.95,286.19,12377.0,269.7635,270.2069,269.7635,269.9899,12377.0
2018-04-12 15:20:00,286.17,286.47,286.08,286.39,8688.0,269.971,270.254,269.8861,270.1786,8688.0
2018-04-12 15:30:00,286.4,286.42,285.75,285.94,12211.0,270.188,270.2069,269.5748,269.754,12211.0
2018-04-12 15:40:00,285.91,285.98,285.6,285.69,25897.0,269.7257,269.7918,269.4333,269.5182,25897.0
2018-04-12 15:50:00,285.65,286.08,285.61,285.65,83526.0,269.4804,269.8861,269.4427,269.4804,83526.0
2018-04-13 09:30:00,287.18,287.55,286.89,287.34,5435.0,270.9238,271.2729,270.6502,271.0748,5435.0
2018-04-13 09:40:00,287.47,287.82,287.29,287.37,2449.0,271.1974,271.5276,271.0276,271.1031,2449.0
2018-04-13 09:50:00,287.16,287.76,287.05,287.58,3609.0,270.905,271.471,270.8012,271.3012,3609.0
2018-04-13 10:00:00,287.76,288.21,287.59,287.99,18695.0,271.471,271.8955,271.3106,271.688,18695.0
2018-04-13 10:10:00,288.14,288.95,288.02,288.88,27360.0,271.8295,272.5936,271.7163,272.5276,27360.0
2018-04-13 10:20:00,288.88,288.88,287.3,287.42,5085.0,272.5276,272.5276,271.037,271.1502,5085.0
2018-04-13 10:30:00,287.2,287.79,287.19,287.64,2352.0,270.9427,271.4993,270.9333,271.3578,2352.0
2018-04-13 10:40:00,287.62,287.76,287.45,287.68,1264.0,271.3389,271.471,271.1785,271.3955,1264.0
2018-04-13 10:50:00,287.58,287.71,287.0,287.0,2249.0,271.3012,271.4238,270.754,270.754,2249.0
2018-04-13 11:00:00,286.6,287.35,286.6,287.35,1100.0,270.3767,271.0842,270.3767,271.0842,1100.0
2018-04-13 11:10:00,287.29,287.29,286.37,286.47,2000.0,271.0276,271.0276,270.1597,270.254,2000.0
2018-04-13 11:20:00,286.43,286.8,286.25,286.53,2900.0,270.2163,270.5653,270.0465,270.3106,2900.0
2018-04-13 11:30:00,286.43,286.83,286.27,286.83,2400.0,270.2163,270.5936,270.0653,270.5936,2400.0
2018-04-13 11:40:00,286.75,286.87,286.62,286.65,2000.0,270.5182,270.6314,270.3955,270.4238,2000.0
2018-04-13 11:50:00,286.62,286.96,286.59,286.96,2866.0,270.3955,270.7163,270.3672,270.7163,2866.0
2018-04-13 12:00:00,286.8,287.04,286.48,286.51,2500.0,270.5653,270.7918,270.2635,270.2918,2500.0
2018-04-13 12:10:00,286.68,286.85,286.46,286.71,2400.0,270.4521,270.6125,270.2446,270.4804,2400.0
2018-04-13 12:20:00,286.86,288.0,286.86,287.8,9256.0,270.6219,271.6974,270.6219,271.5087,9256.0
2018-04-13 12:30:00,287.53,287.53,287.12,287.18,1100.0,271.254,271.254,270.8672,270.9238,1100.0
2018-04-13 12:40:00,287.38,287.44,286.91,287.06,1400.0,271.1125,271.1691,270.6691,270.8106,1400.0
2018-04-13 12:50:00,287.12,287.78,287.12,287.56,1850.0,270.8672,271.4899,270.8672,271.2823,1850.0
2018-04-13 13:00:00,287.59,287.68,287.43,287.5,2500.0,271.3106,271.3955,271.1597,271.2257,2500.0
2018-04-13 13:10:00,287.61,287.77,287.46,287.74,9984.0,271.3295,271.4804,271.188,271.4521,9984.0
2018-04-13 13:20:00,287.78,288.12,287.71,288.1,4300.0,271.4899,271.8106,271.4238,271.7918,4300.0
2018-04-13 13:30:00,287.87,287.87,287.47,287.47,3934.0,271.5748,271.5748,271.1974,271.1974,3934.0
2018-04-13 13:40:00,287.68,287.85,287.56,287.64,4400.0,271.3955,271.5559,271.2823,271.3578,4400.0
2018-04-13 13:50:00,287.74,287.84,287.48,287.49,3500.0,271.4521,271.5465,271.2069,271.2163,3500.0
2018-04-13 14:00:00,287.6,287.64,287.41,287.46,3800.0,271.3201,271.3578,271.1408,271.188,3800.0
2018-04-13 14:10:00,287.42,287.52,287.2,287.25,4904.0,271.1502,271.2446,270.9427,270.9899,4904.0
2018-04-13 14:20:00,287.28,287.39,287.17,287.29,4800.0,271.0182,271.1219,270.9144,271.0276,4800.0
2018-04-13 14:30:00,287.29,287.62,287.14,287.2,2700.0,271.0276,271.3389,270.8861,270.9427,2700.0
2018-04-13 14:40:00,287.17,287.72,287.01,287.35,6200.0,270.9144,271.4333,270.7635,271.0842,6200.0
2018-04-13 14:50:00,287.28,288.32,287.24,288.21,23211.0,271.0182,271.9993,270.9804,271.8955,23211.0
2018-04-13 15:00:00,288.16,288.36,287.5,288.01,5355.0,271.8484,272.037,271.2257,271.7068,5355.0
2018-04-13 15:10:00,287.98,288.11,287.18,287.18,5335.0,271.6785,271.8012,270.9238,270.9238,5335.0
2018-04-13 15:20:00,287.24,287.74,287.24,287.46,7999.0,270.9804,271.4521,270.9804,271.188,7999.0
2018-04-13 15:30:00,287.38,287.48,287.08,287.4,8611.0,271.1125,271.2069,270.8295,271.1314,8611.0
2018-04-13 15:40:00,287.5,287.62,287.05,287.25,16326.0,271.2257,271.3389,270.8012,270.9899,16326.0
2018-04-13 15:50:00,287.4,288.25,287.3,287.69,43741.0,271.1314,271.9333,271.037,271.405,43741.0
2018-04-16 09:30:00,290.0,290.52,288.98,290.41,17158.0,273.5842,274.0748,272.6219,273.971,17158.0
2018-04-16 09:40:00,290.49,290.49,289.52,290.03,3550.0,274.0465,274.0465,273.1314,273.6125,3550.0
2018-04-16 09:50:00,290.17,290.35,289.72,290.35,9758.0,273.7446,273.9144,273.3201,273.9144,9758.0
2018-04-16 10:00:00,290.35,290.91,290.32,290.8,9236.0,273.9144,274.4427,273.8861,274.3389,9236.0
2018-04-16 10:10:00,290.87,291.15,290.82,290.98,12986.0,274.405,274.6691,274.3578,274.5087,12986.0
2018-04-16 10:20:00,291.18,291.93,291.18,291.57,11582.0,274.6974,275.405,274.6974,275.0653,11582.0
2018-04-16 10:30:00,291.48,291.49,290.72,290.88,10989.0,274.9804,274.9899,274.2634,274.4144,10989.0
2018-04-16 10:40:00,290.85,290.85,290.47,290.65,3778.0,274.3861,274.3861,274.0276,274.1974,3778.0
2018-04-16 10:50:00,290.65,291.41,290.65,291.17,8536.0,274.1974,274.9144,274.1974,274.688,8536.0
2018-04-16 11:00:00,291.21,291.57,291.0,291.0,11455.0,274.7257,275.0653,274.5276,274.5276,11455.0
2018-04-16 11:10:00,291.05,291.09,290.77,291.01,8017.0,274.5748,274.6125,274.3106,274.537,8017.0
2018-04-16 11:20:00,291.01,291.36,291.01,291.09,8611.0,274.537,274.8672,274.537,274.6125,8611.0
2018-04-16 11:30:00,291.02,291.04,290.11,290.13,15619.0,274.5465,274.5653,273.688,273.7068,15619.0
2018-04-16 11:40:00,290.2,290.27,289.57,289.92,7604.0,273.7729,273.8389,273.1785,273.5087,7604.0
2018-04-16 11:50:00,289.85,290.54,289.71,290.43,5318.0,273.4427,274.0936,273.3106,273.9899,5318.0
2018-04-16 12:00:00,290.6,290.92,290.41,290.9,5006.0,274.1502,274.4521,273.971,274.4333,5006.0
2018-04-16 12:10:00,291.0,291.0,290.6,290.71,6045.0,274.5276,274.5276,274.1502,274.254,6045.0
2018-04-16 12:20:00,290.67,290.91,290.4,290.91,25185.0,274.2163,274.4427,273.9616,274.4427,25185.0
2018-04-16 12:30:00,290.94,291.02,290.5,290.64,6100.0,274.471,274.5465,274.0559,274.188,6100.0
2018-04-16 12:40:00,290.62,290.95,290.6,290.92,3000.0,274.1691,274.4804,274.1502,274.4521,3000.0
2018-04-16 12:50:00,290.94,291.14,290.83,290.84,7909.0,274.471,274.6597,274.3672,274.3767,7909.0
2018-04-16 13:00:00,291.0,291.43,290.86,291.4,27563.0,274.5276,274.9333,274.3955,274.905,27563.0
2018-04-16 13:10:00,291.52,291.52,290.85,290.97,35351.0,275.0182,275.0182,274.3861,274.4993,35351.0
2018-04-16 13:20:00,291.03,291.28,290.76,291.0,26431.0,274.5559,274.7917,274.3012,274.5276,26431.0
2018-04-16 13:30:00,291.05,291.35,290.92,291.27,18963.0,274.5748,274.8578,274.4521,274.7823,18963.0
2018-04-16 13:40:00,291.18,291.29,290.97,291.12,20428.0,274.6974,274.8012,274.4993,274.6408,20428.0
2018-04-16 13:50:00,291.19,291.22,290.93,291.16,5564.0,274.7068,274.7351,274.4616,274.6785,5564.0
2018-04-16 14:00:00,291.03,291.12,290.51,290.74,6440.0,274.5559,274.6408,274.0653,274.2823,6440.0
2018-04-16 14:10:00,290.79,290.93,290.54,290.63,6526.0,274.3295,274.4616,274.0936,274.1785,6526.0
2018-04-16 14:20:00,290.69,290.82,290.53,290.81,3356.0,274.2351,274.3578,274.0842,274.3484,3356.0
2018-04-16 14:30:00,290.66,290.83,290.58,290.73,4500.0,274.2068,274.3672,274.1314,274.2729,4500.0
2018-04-16 14:40:00,290.82,291.0,290.68,291.0,11601.0,274.3578,274.5276,274.2257,274.5276,11601.0
2018-04-16 14:50:00,290.91,290.91,290.61,290.78,7418.0,274.4427,274.4427,274.1597,274.3201,7418.0
2018-04-16 15:00:00,290.68,290.97,290.64,290.87,8338.0,274.2257,274.4993,274.188,274.405,8338.0
2018-04-16 15:10:00,290.82,290.9,290.6,290.62,10559.0,274.3578,274.4333,274.1502,274.1691,10559.0
2018-04-16 15:20:00,290.59,290.66,290.22,290.41,9742.0,274.1408,274.2068,273.7917,273.971,9742.0
2018-04-16 15:30:00,290.29,290.45,290.29,290.36,14587.0,273.8578,274.0087,273.8578,273.9238,14587.0
2018-04-16 15:40:00,290.39,290.5,290.13,290.4,20464.0,273.9521,274.0559,273.7068,273.9616,20464.0
2018-04-16 15:50:00,290.43,290.55,289.72,289.94,72446.0,273.9899,274.1031,273.3201,273.5276,72446.0
2018-04-17 09:30:00,293.08,296.94,293.08,294.98,90247.0,276.4899,280.1314,276.4899,278.2823,90247.0
2018-04-17 09:40:00,294.98,296.26,294.28,295.72,47791.0,278.2823,279.4898,277.6219,278.9804,47791.0
2018-04-17 09:50:00,295.7,296.5,295.62,296.5,13896.0,278.9615,279.7163,278.8861,279.7163,13896.0
2018-04-17 10:00:00,296.74,296.74,296.0,296.09,11586.0,279.9427,279.9427,279.2446,279.3295,11586.0
2018-04-17 10:10:00,296.12,296.21,295.33,295.64,19763.0,279.3578,279.4427,278.6125,278.9049,19763.0
2018-04-17 10:20:00,295.74,296.97,295.74,296.7,32241.0,278.9993,280.1597,278.9993,279.9049,32241.0
2018-04-17 10:30:00,296.84,297.4,296.65,297.4,28066.0,280.037,280.5653,279.8578,280.5653,28066.0
2018-04-17 10:40:00,297.28,297.35,296.81,296.93,12419.0,280.4521,280.5181,280.0087,280.1219,12419.0
2018-04-17 10:50:00,296.98,297.11,296.67,296.68,6998.0,280.1691,280.2917,279.8766,279.8861,6998.0
2018-04-17 11:00:00,296.6,296.99,296.36,296.75,9703.0,279.8106,280.1785,279.5842,279.9521,9703.0
2018-04-17 11:10:00,296.83,296.89,296.63,296.7,9073.0,280.0276,280.0842,279.8389,279.9049,9073.0
2018-04-17 11:20:00,296.7,297.23,296.62,296.88,30183.0,279.9049,280.4049,279.8295,280.0748,30183.0
2018-04-17 11:30:00,296.84,297.15,296.61,296.61,8570.0,280.037,280.3295,279.82,279.82,8570.0
2018-04-17 11:40:00,296.61,296.62,295.54,295.59,31603.0,279.82,279.8295,278.8106,278.8578,31603.0
2018-04-17 11:50:00,295.68,295.89,295.08,295.57,16850.0,278.9427,279.1408,278.3766,278.8389,16850.0
2018-04-17 12:00:00,295.62,295.68,295.25,295.58,3979.0,278.8861,278.9427,278.537,278.8483,3979.0
2018-04-17 12:10:00,295.67,295.83,295.33,295.33,3067.0,278.9332,279.0842,278.6125,278.6125,3067.0
2018-04-17 12:20:00,295.37,295.39,295.13,295.32,4598.0,278.6502,278.6691,278.4238,278.6031,4598.0
2018-04-17 12:30:00,295.3,295.35,295.14,295.15,6697.0,278.5842,278.6314,278.4332,278.4427,6697.0
2018-04-17 12:40:00,295.06,295.13,294.77,295.0,6300.0,278.3578,278.4238,278.0842,278.3012,6300.0
2018-04-17 12:50:00,295.03,295.15,294.53,294.82,4883.0,278.3295,278.4427,277.8578,278.1314,4883.0
2018-04-17 13:00:00,294.64,294.71,294.52,294.56,3600.0,277.9616,278.0276,277.8483,277.8861,3600.0
2018-04-17 13:10:00,294.67,294.74,293.84,294.29,5915.0,277.9899,278.0559,277.2068,277.6314,5915.0
2018-04-17 13:20:00,294.37,294.61,294.24,294.36,6900.0,277.7068,277.9332,277.5842,277.6974,6900.0
2018-04-17 13:30:00,294.41,294.75,294.39,294.46,4500.0,277.7446,278.0653,277.7257,277.7917,4500.0
2018-04-17 13:40:00,294.37,294.37,293.99,294.04,6008.0,277.7068,277.7068,277.3483,277.3955,6008.0
2018-04-17 13:50:00,294.08,294.15,293.66,294.0,12237.0,277.4332,277.4993,277.037,277.3578,12237.0
2018-04-17 14:00:00,294.1,294.51,294.1,294.21,5402.0,277.4521,277.8389,277.4521,277.5559,5402.0
2018-04-17 14:10:00,294.21,294.4,294.05,294.27,5275.0,277.5559,277.7351,277.4049,277.6125,5275.0
2018-04-17 14:20:00,294.26,294.4,293.74,294.4,8126.0,277.6031,277.7351,277.1125,277.7351,8126.0
2018-04-17 14:30:00,294.35,294.59,294.33,294.58,4760.0,277.688,277.9144,277.6691,277.9049,4760.0
2018-04-17 14:40:00,294.5,295.02,294.5,294.89,10566.0,277.8295,278.32,277.8295,278.1974,10566.0
2018-04-17 14:50:00,294.77,295.09,294.6,295.06,9393.0,278.0842,278.3861,277.9238,278.3578,9393.0
2018-04-17 15:00:00,294.95,295.17,294.82,295.1,8458.0,278.254,278.4615,278.1314,278.3955,8458.0
2018-04-17 15:10:00,295.14,295.28,295.0,295.05,11552.0,278.4332,278.5653,278.3012,278.3483,11552.0
2018-04-17 15:20:00,295.24,295.37,295.03,295.23,12907.0,278.5276,278.6502,278.3295,278.5182,12907.0
2018-04-17 15:30:00,295.25,295.81,295.24,295.37,25653.0,278.537,279.0653,278.5276,278.6502,25653.0
2018-04-17 15:40:00,295.38,295.98,295.04,295.98,29721.0,278.6597,279.2257,278.3389,279.2257,29721.0
2018-04-17 15:50:00,295.98,296.59,295.67,296.26,109475.0,279.2257,279.8012,278.9332,279.4898,109475.0
2018-04-18 09:30:00,297.25,297.6,296.35,296.41,14955.0,280.4238,280.754,279.5748,279.6314,14955.0
2018-04-18 09:40:00,296.05,297.94,296.05,296.86,10521.0,279.2917,281.0747,279.2917,280.0559,10521.0
2018-04-18 09:50:00,296.71,298.65,296.35,298.31,21885.0,279.9144,281.7446,279.5748,281.4238,21885.0
2018-04-18 10:00:00,297.9,298.02,297.34,297.72,19411.0,281.037,281.1502,280.5087,280.8672,19411.0
2018-04-18 10:10:00,297.66,297.91,297.35,297.69,10065.0,280.8106,281.0464,280.5181,280.8389,10065.0
2018-04-18 10:20:00,297.8,298.53,297.43,298.32,5900.0,280.9427,281.6314,280.5936,281.4332,5900.0
2018-04-18 10:30:00,298.21,298.22,297.55,297.55,7171.0,281.3295,281.3389,280.7068,280.7068,7171.0
2018-04-18 10:40:00,297.6,298.46,297.41,298.46,7826.0,280.754,281.5653,280.5748,281.5653,7826.0
2018-04-18 10:50:00,298.5,298.74,298.32,298.44,6751.0,281.6031,281.8295,281.4332,281.5464,6751.0
2018-04-18 11:00:00,298.48,299.01,298.34,298.9,6329.0,281.5842,282.0842,281.4521,281.9804,6329.0
2018-04-18 11:10:00,298.97,299.43,298.97,299.37,4697.0,282.0464,282.4804,282.0464,282.4238,4697.0
2018-04-18 11:20:00,299.37,299.37,299.16,299.17,5596.0,282.4238,282.4238,282.2257,282.2351,5596.0
2018-04-18 11:30:00,299.15,299.39,298.84,299.38,6919.0,282.2163,282.4427,281.9238,282.4332,6919.0
2018-04-18 11:40:00,299.38,299.4,298.92,298.98,5100.0,282.4332,282.4521,281.9993,282.0559,5100.0
2018-04-18 11:50:00,299.05,299.05,298.72,298.76,3779.0,282.1219,282.1219,281.8106,281.8483,3779.0
2018-04-18 12:00:00,298.77,299.11,298.71,299.11,3991.0,281.8578,282.1785,281.8012,282.1785,3991.0
2018-04-18 12:10:00,299.05,299.13,298.81,298.92,3140.0,282.1219,282.1974,281.8955,281.9993,3140.0
2018-04-18 12:20:00,298.85,298.85,298.15,298.16,5053.0,281.9332,281.9332,281.2729,281.2823,5053.0
2018-04-18 12:30:00,298.17,298.52,298.13,298.41,4800.0,281.2917,281.6219,281.254,281.5181,4800.0
2018-04-18 12:40:00,298.49,298.89,298.4,298.4,4902.0,281.5936,281.971,281.5087,281.5087,4902.0
2018-04-18 12:50:00,298.36,298.93,298.36,298.81,3683.0,281.471,282.0087,281.471,281.8955,3683.0
2018-04-18 13:00:00,298.78,298.81,298.54,298.72,4964.0,281.8672,281.8955,281.6408,281.8106,4964.0
2018-04-18 13:10:00,298.72,298.94,298.56,298.94,8367.0,281.8106,282.0181,281.6597,282.0181,8367.0
2018-04-18 13:20:00,299.05,299.15,298.61,299.1,7064.0,282.1219,282.2163,281.7068,282.1691,7064.0
2018-04-18 13:30:00,299.3,299.67,299.3,299.46,6509.0,282.3578,282.7068,282.3578,282.5087,6509.0
2018-04-18 13:40:00,299.32,299.44,299.18,299.19,2826.0,282.3766,282.4898,282.2446,282.254,2826.0
2018-04-18 13:50:00,299.12,299.12,298.2,298.39,16404.0,282.188,282.188,281.32,281.4993,16404.0
2018-04-18 14:00:00,298.3,298.9,298.08,298.81,22676.0,281.4144,281.9804,281.2068,281.8955,22676.0
2018-04-18 14:10:00,298.83,298.94,298.66,298.87,8020.0,281.9144,282.0181,281.754,281.9521,8020.0
2018-04-18 14:20:00,298.93,299.15,298.79,298.9,9790.0,282.0087,282.2163,281.8766,281.9804,9790.0
2018-04-18 14:30:00,298.9,298.9,298.48,298.48,15696.0,281.9804,281.9804,281.5842,281.5842,15696.0
2018-04-18 14:40:00,298.5,298.51,298.3,298.34,8288.0,281.6031,281.6125,281.4144,281.4521,8288.0
2018-04-18 14:50:00,298.45,298.54,298.22,298.28,8794.0,281.5559,281.6408,281.3389,281.3955,8794.0
2018-04-18 15:00:00,298.21,298.21,297.75,297.94,10650.0,281.3295,281.3295,280.8955,281.0747,10650.0
2018-04-18 15:10:00,297.95,298.2,297.7,297.75,7895.0,281.0842,281.32,280.8483,280.8955,7895.0
2018-04-18 15:20:00,297.69,297.87,297.55,297.66,7348.0,280.8389,281.0087,280.7068,280.8106,7348.0
2018-04-18 15:30:00,297.59,297.93,297.58,297.92,9154.0,280.7446,281.0653,280.7351,281.0559,9154.0
2018-04-18 15:40:00,297.9,298.09,297.61,298.07,20106.0,281.037,281.2163,280.7634,281.1974,20106.0
2018-04-18 15:50:00,298.05,298.83,298.0,298.29,60972.0,281.1785,281.9144,281.1314,281.4049,60972.0
2018-04-19 09:30:00,297.6,297.75,296.68,297.44,12652.0,280.754,280.8955,279.8861,280.6031,12652.0
2018-04-19 09:40:00,296.87,297.38,296.63,296.88,6000.0,280.0653,280.5464,279.8389,280.0748,6000.0
2018-04-19 09:50:00,296.71,297.15,296.55,297.0,3400.0,279.9144,280.3295,279.7634,280.188,3400.0
2018-04-19 10:00:00,297.15,297.81,297.15,297.64,4196.0,280.3295,280.9521,280.3295,280.7917,4196.0
2018-04-19 10:10:00,297.54,298.28,297.42,298.21,16742.0,280.6974,281.3955,280.5842,281.3295,16742.0
2018-04-19 10:20:00,298.24,298.24,297.52,297.75,2325.0,281.3578,281.3578,280.6785,280.8955,2325.0
2018-04-19 10:30:00,297.78,298.36,297.78,298.28,2725.0,280.9238,281.471,280.9238,281.3955,2725.0
2018-04-19 10:40:00,298.49,298.51,298.2,298.2,2050.0,281.5936,281.6125,281.32,281.32,2050.0
2018-04-19 10:50:00,298.32,298.4,297.41,297.49,19396.0,281.4332,281.5087,280.5748,280.6502,19396.0
2018-04-19 11:00:00,297.6,297.74,297.09,297.09,14357.0,280.754,280.8861,280.2729,280.2729,14357.0
2018-04-19 11:10:00,296.84,297.0,296.76,296.94,4375.0,280.037,280.188,279.9615,280.1314,4375.0
2018-04-19 11:20:00,297.05,297.28,296.91,297.06,4850.0,280.2351,280.4521,280.1031,280.2446,4850.0
2018-04-19 11:30:00,296.97,296.97,296.44,296.44,800.0,280.1597,280.1597,279.6597,279.6597,800.0
2018-04-19 11:40:00,296.38,296.91,296.28,296.91,10395.0,279.6031,280.1031,279.5087,280.1031,10395.0
2018-04-19 11:50:00,296.78,296.78,296.24,296.26,2995.0,279.9804,279.9804,279.471,279.4898,2995.0
2018-04-19 12:00:00,296.19,296.52,295.95,295.97,2949.0,279.4238,279.7351,279.1974,279.2163,2949.0
2018-04-19 12:10:00,295.82,295.88,295.67,295.88,1850.0,279.0748,279.1314,278.9332,279.1314,1850.0
2018-04-19 12:20:00,296.0,296.17,295.55,295.55,2681.0,279.2446,279.4049,278.82,278.82,2681.0
2018-04-19 12:30:00,295.62,295.86,295.59,295.63,3300.0,278.8861,279.1125,278.8578,278.8955,3300.0
2018-04-19 12:40:00,295.88,295.88,295.76,295.83,700.0,279.1314,279.1314,279.0182,279.0842,700.0
2018-04-19 12:50:00,295.74,295.74,295.3,295.38,4062.0,278.9993,278.9993,278.5842,278.6597,4062.0
2018-04-19 13:00:00,295.32,295.46,295.24,295.24,1600.0,278.6031,278.7351,278.5276,278.5276,1600.0
2018-04-19 13:10:00,295.24,295.24,295.08,295.22,1300.0,278.5276,278.5276,278.3766,278.5087,1300.0
2018-04-19 13:20:00,295.22,295.43,294.64,294.85,7815.0,278.5087,278.7068,277.9616,278.1597,7815.0
2018-04-19 13:30:00,294.81,295.04,294.6,294.96,5736.0,278.1219,278.3389,277.9238,278.2634,5736.0
2018-04-19 13:40:00,294.93,295.05,294.88,294.88,2265.0,278.2351,278.3483,278.188,278.188,2265.0
2018-04-19 13:50:00,294.91,295.05,294.67,294.67,2494.0,278.2163,278.3483,277.9899,277.9899,2494.0
2018-04-19 14:00:00,294.76,294.77,294.42,294.57,8904.0,278.0748,278.0842,277.754,277.8955,8904.0
2018-04-19 14:10:00,294.61,294.94,294.44,294.44,6283.0,277.9332,278.2446,277.7729,277.7729,6283.0
2018-04-19 14:20:00,294.59,294.59,294.25,294.38,8600.0,277.9144,277.9144,277.5936,277.7163,8600.0
2018-04-19 14:30:00,294.28,294.56,294.28,294.56,3052.0,277.6219,277.8861,277.6219,277.8861,3052.0
2018-04-19 14:40:00,294.6,294.61,294.36,294.38,5239.0,277.9238,277.9332,277.6974,277.7163,5239.0
2018-04-19 14:50:00,294.18,294.4,293.86,294.14,10241.0,277.5276,277.7351,277.2257,277.4899,10241.0
2018-04-19 15:00:00,294.11,294.18,293.69,294.17,9066.0,277.4616,277.5276,277.0653,277.5182,9066.0
2018-04-19 15:10:00,294.14,294.14,293.74,294.04,6324.0,277.4899,277.4899,277.1125,277.3955,6324.0
2018-04-19 15:20:00,293.98,294.09,293.59,293.63,4064.0,277.3389,277.4427,276.971,277.0087,4064.0
2018-04-19 15:30:00,293.63,294.92,293.61,294.69,14264.0,277.0087,278.2257,276.9899,278.0087,14264.0
2018-04-19 15:40:00,294.69,295.14,294.6,294.73,10736.0,278.0087,278.4332,277.9238,278.0465,10736.0
2018-04-19 15:50:00,294.74,295.0,294.62,294.96,33005.0,278.0559,278.3012,277.9427,278.2634,33005.0
2018-04-20 09:30:00,295.54,296.06,295.54,295.84,46747.0,278.8106,279.3012,278.8106,279.0936,46747.0
2018-04-20 09:40:00,295.98,295.98,295.5,295.7,3433.0,279.2257,279.2257,278.7729,278.9615,3433.0
2018-04-20 09:50:00,295.68,296.54,295.27,295.99,4000.0,278.9427,279.754,278.5559,279.2351,4000.0
2018-04-20 10:00:00,295.96,296.07,295.45,295.56,4828.0,279.2068,279.3106,278.7257,278.8295,4828.0
2018-04-20 10:10:00,295.47,295.47,294.68,294.84,6400.0,278.7446,278.7446,277.9993,278.1502,6400.0
2018-04-20 10:20:00,294.89,295.27,294.68,295.27,1929.0,278.1974,278.5559,277.9993,278.5559,1929.0
2018-04-20 10:30:00,295.12,295.12,294.62,294.62,3639.0,278.4144,278.4144,277.9427,277.9427,3639.0
2018-04-20 10:40:00,294.65,294.66,293.84,293.88,23250.0,277.971,277.9804,277.2068,277.2446,23250.0
2018-04-20 10:50:00,293.92,294.11,293.68,294.11,2245.0,277.2823,277.4616,277.0559,277.4616,2245.0
2018-04-20 11:00:00,294.08,294.08,293.29,293.66,7732.0,277.4332,277.4332,276.688,277.037,7732.0
2018-04-20 11:10:00,293.51,294.1,293.13,293.87,2615.0,276.8955,277.4521,276.537,277.2351,2615.0
2018-04-20 11:20:00,294.0,294.14,293.55,293.58,4416.0,277.3578,277.4899,276.9333,276.9616,4416.0
2018-04-20 11:30:00,293.59,294.07,293.59,294.07,2587.0,276.971,277.4238,276.971,277.4238,2587.0
2018-04-20 11:40:00,293.9,294.04,293.6,293.66,4256.0,277.2634,277.3955,276.9804,277.037,4256.0
2018-04-20 11:50:00,293.61,293.61,293.42,293.58,1050.0,276.9899,276.9899,276.8106,276.9616,1050.0
2018-04-20 12:00:00,293.6,293.6,293.14,293.26,1600.0,276.9804,276.9804,276.5465,276.6597,1600.0
2018-04-20 12:10:00,293.52,293.67,293.01,293.04,2715.0,276.9049,277.0465,276.4238,276.4521,2715.0
2018-04-20 12:20:00,293.05,293.52,293.05,293.35,6058.0,276.4616,276.9049,276.4616,276.7446,6058.0
2018-04-20 12:30:00,293.37,293.66,293.22,293.22,2000.0,276.7634,277.037,276.6219,276.6219,2000.0
2018-04-20 12:40:00,293.16,293.34,292.82,292.82,2157.0,276.5653,276.7351,276.2446,276.2446,2157.0
2018-04-20 12:50:00,292.94,293.47,292.92,293.39,4006.0,276.3578,276.8578,276.3389,276.7823,4006.0
2018-04-20 13:00:00,293.43,293.5,293.17,293.2,2744.0,276.82,276.8861,276.5748,276.6031,2744.0
2018-04-20 13:10:00,293.38,293.52,293.3,293.3,1600.0,276.7729,276.9049,276.6974,276.6974,1600.0
2018-04-20 13:20:00,293.25,293.52,293.12,293.38,3028.0,276.6502,276.9049,276.5276,276.7729,3028.0
2018-04-20 13:30:00,293.42,293.59,293.36,293.5,2900.0,276.8106,276.971,276.754,276.8861,2900.0
2018-04-20 13:40:00,293.56,293.86,293.5,293.59,6355.0,276.9427,277.2257,276.8861,276.971,6355.0
2018-04-20 13:50:00,293.62,293.75,293.45,293.54,2700.0,276.9993,277.1219,276.8389,276.9238,2700.0
2018-04-20 14:00:00,293.65,293.77,293.5,293.65,2400.0,277.0276,277.1408,276.8861,277.0276,2400.0
2018-04-20 14:10:00,293.67,293.75,293.58,293.61,9392.0,277.0465,277.1219,276.9616,276.9899,9392.0
2018-04-20 14:20:00,293.61,293.75,293.54,293.75,3600.0,276.9899,277.1219,276.9238,277.1219,3600.0
2018-04-20 14:30:00,293.71,293.72,293.18,293.33,3606.0,277.0842,277.0936,276.5842,276.7257,3606.0
2018-04-20 14:40:00,293.32,293.47,293.3,293.3,1600.0,276.7163,276.8578,276.6974,276.6974,1600.0
2018-04-20 14:50:00,293.26,293.35,293.11,293.31,6107.0,276.6597,276.7446,276.5182,276.7068,6107.0
2018-04-20 15:00:00,293.19,293.19,292.72,292.72,4000.0,276.5936,276.5936,276.1502,276.1502,4000.0
2018-04-20 15:10:00,292.6,293.13,292.6,292.85,4771.0,276.037,276.537,276.037,276.2729,4771.0
2018-04-20 15:20:00,292.73,293.38,292.71,293.38,4700.0,276.1597,276.7729,276.1408,276.7729,4700.0
2018-04-20 15:30:00,293.43,293.72,293.04,293.72,6301.0,276.82,277.0936,276.4521,277.0936,6301.0
2018-04-20 15:40:00,293.69,294.05,293.36,293.91,16088.0,277.0653,277.4049,276.754,277.2729,16088.0
2018-04-20 15:50:00,293.94,294.4,293.09,294.12,51094.0,277.3012,277.7351,276.4993,277.471,51094.0
2018-04-23 09:30:00,294.33,296.18,293.41,295.23,9306.0,277.6691,279.4144,276.8012,278.5182,9306.0
2018-04-23 09:40:00,294.98,294.98,294.1,294.35,2939.0,278.2823,278.2823,277.4521,277.688,2939.0
2018-04-23 09:50:00,294.79,295.27,294.54,295.27,3262.0,278.1031,278.5559,277.8672,278.5559,3262.0
2018-04-23 10:00:00,295.3,295.32,294.89,295.03,2200.0,278.5842,278.6031,278.1974,278.3295,2200.0
2018-04-23 10:10:00,295.14,295.35,294.84,294.95,3700.0,278.4332,278.6314,278.1502,278.254,3700.0
2018-04-23 10:20:00,294.92,295.16,294.82,294.89,7031.0,278.2257,278.4521,278.1314,278.1974,7031.0
2018-04-23 10:30:00,294.89,295.07,294.2,294.69,4652.0,278.1974,278.3672,277.5465,278.0087,4652.0
2018-04-23 10:40:00,294.72,295.03,294.72,295.03,600.0,278.037,278.3295,278.037,278.3295,600.0
2018-04-23 10:50:00,294.91,295.05,294.72,295.01,2903.0,278.2163,278.3483,278.037,278.3106,2903.0
2018-04-23 11:00:00,295.1,295.21,294.47,295.09,2000.0,278.3955,278.4993,277.8012,278.3861,2000.0
2018-04-23 11:10:00,295.15,295.74,295.15,295.6,2052.0,278.4427,278.9993,278.4427,278.8672,2052.0
2018-04-23 11:20:00,295.63,296.62,295.58,296.62,6200.0,278.8955,279.8295,278.8483,279.8295,6200.0
2018-04-23 11:30:00,296.5,296.5,295.79,295.79,5401.0,279.7163,279.7163,279.0465,279.0465,5401.0
2018-04-23 11:40:00,295.96,296.24,295.96,296.05,1465.0,279.2068,279.471,279.2068,279.2917,1465.0
2018-04-23 11:50:00,295.83,296.05,295.49,295.96,4302.0,279.0842,279.2917,278.7634,279.2068,4302.0
2018-04-23 12:00:00,296.01,296.11,295.77,295.77,1594.0,279.254,279.3483,279.0276,279.0276,1594.0
2018-04-23 12:10:00,295.7,296.07,295.7,295.8,2715.0,278.9615,279.3106,278.9615,279.0559,2715.0
2018-04-23 12:20:00,295.88,295.88,295.57,295.61,900.0,279.1314,279.1314,278.8389,278.8766,900.0
2018-04-23 12:30:00,295.56,295.63,295.3,295.32,3291.0,278.8295,278.8955,278.5842,278.6031,3291.0
2018-04-23 12:40:00,295.33,295.5,295.01,295.01,4484.0,278.6125,278.7729,278.3106,278.3106,4484.0
2018-04-23 12:50:00,294.98,294.98,294.75,294.91,1600.0,278.2823,278.2823,278.0653,278.2163,1600.0
2018-04-23 13:00:00,294.73,294.95,294.53,294.6,2410.0,278.0465,278.254,277.8578,277.9238,2410.0
2018-04-23 13:10:00,294.63,294.72,294.33,294.6,2909.0,277.9521,278.037,277.6691,277.9238,2909.0
2018-04-23 13:20:00,294.33,294.65,294.3,294.44,1800.0,277.6691,277.971,277.6408,277.7729,1800.0
2018-04-23 13:30:00,294.25,294.58,294.04,294.5,7049.0,277.5936,277.9049,277.3955,277.8295,7049.0
2018-04-23 13:40:00,294.39,294.89,294.39,294.69,1891.0,277.7257,278.1974,277.7257,278.0087,1891.0
2018-04-23 13:50:00,294.67,294.92,294.62,294.69,2892.0,277.9899,278.2257,277.9427,278.0087,2892.0
2018-04-23 14:00:00,294.89,294.9,294.04,294.04,5520.0,278.1974,278.2068,277.3955,277.3955,5520.0
2018-04-23 14:10:00,294.04,294.14,293.75,294.13,4363.0,277.3955,277.4899,277.1219,277.4804,4363.0
2018-04-23 14:20:00,294.02,294.02,293.57,293.82,6937.0,277.3766,277.3766,276.9521,277.188,6937.0
2018-04-23 14:30:00,293.84,293.84,293.56,293.71,4797.0,277.2068,277.2068,276.9427,277.0842,4797.0
2018-04-23 14:40:00,293.85,293.85,293.46,293.59,7181.0,277.2163,277.2163,276.8483,276.971,7181.0
2018-04-23 14:50:00,293.59,293.59,293.02,293.4,4744.0,276.971,276.971,276.4333,276.7917,4744.0
2018-04-23 15:00:00,293.59,293.85,293.41,293.72,3642.0,276.971,277.2163,276.8012,277.0936,3642.0
2018-04-23 15:10:00,293.71,294.09,293.71,293.78,11950.0,277.0842,277.4427,277.0842,277.1502,11950.0
2018-04-23 15:20:00,293.85,294.03,293.81,294.03,11146.0,277.2163,277.3861,277.1785,277.3861,11146.0
2018-04-23 15:30:00,294.01,294.29,294.01,294.23,2300.0,277.3672,277.6314,277.3672,277.5748,2300.0
2018-04-23 15:40:00,294.24,294.3,293.96,294.0,8204.0,277.5842,277.6408,277.32,277.3578,8204.0
2018-04-23 15:50:00,294.06,294.58,293.93,294.47,32403.0,277.4144,277.9049,277.2917,277.8012,32403.0
2018-04-24 09:30:00,294.51,294.99,293.88,294.19,12643.0,277.8389,278.2917,277.2446,277.537,12643.0
2018-04-24 09:40:00,294.37,295.39,294.37,295.39,3586.0,277.7068,278.6691,277.7068,278.6691,3586.0
2018-04-24 09:50:00,295.54,296.22,295.54,295.95,6404.0,278.8106,279.4521,278.8106,279.1974,6404.0
2018-04-24 10:00:00,296.09,296.86,296.05,296.84,8977.0,279.3295,280.0559,279.2917,280.037,8977.0
2018-04-24 10:10:00,296.86,296.86,295.8,296.14,2700.0,280.0559,280.0559,279.0559,279.3766,2700.0
2018-04-24 10:20:00,296.03,296.03,295.44,295.8,10880.0,279.2729,279.2729,278.7163,279.0559,10880.0
2018-04-24 10:30:00,295.92,296.43,295.78,296.26,3409.0,279.1691,279.6502,279.037,279.4898,3409.0
2018-04-24 10:40:00,296.3,296.53,296.23,296.4,2000.0,279.5276,279.7446,279.4615,279.6219,2000.0
2018-04-24 10:50:00,296.69,297.11,296.47,296.85,12942.0,279.8955,280.2917,279.688,280.0465,12942.0
2018-04-24 11:00:00,296.93,297.19,296.6,296.72,7573.0,280.1219,280.3672,279.8106,279.9238,7573.0
2018-04-24 11:10:00,296.77,297.33,296.55,297.18,13009.0,279.971,280.4993,279.7634,280.3578,13009.0
2018-04-24 11:20:00,297.26,297.92,297.23,297.92,5600.0,280.4332,281.0559,280.4049,281.0559,5600.0
2018-04-24 11:30:00,297.92,298.14,297.49,297.93,5663.0,281.0559,281.2634,280.6502,281.0653,5663.0
2018-04-24 11:40:00,297.91,298.24,297.86,298.2,5270.0,281.0464,281.3578,280.9993,281.32,5270.0
2018-04-24 11:50:00,298.23,298.25,297.77,298.01,2884.0,281.3483,281.3672,280.9144,281.1408,2884.0
2018-04-24 12:00:00,297.76,297.92,297.28,297.42,3362.0,280.9049,281.0559,280.4521,280.5842,3362.0
2018-04-24 12:10:00,297.44,297.56,297.11,297.2,4100.0,280.6031,280.7163,280.2917,280.3766,4100.0
2018-04-24 12:20:00,297.08,297.73,297.08,297.69,3400.0,280.2634,280.8766,280.2634,280.8389,3400.0
2018-04-24 12:30:00,297.63,297.7,296.94,297.0,3330.0,280.7823,280.8483,280.1314,280.188,3330.0
2018-04-24 12:40:00,297.1,297.11,296.8,296.93,1511.0,280.2823,280.2917,279.9993,280.1219,1511.0
2018-04-24 12:50:00,296.77,296.84,295.8,295.8,2500.0,279.971,280.037,279.0559,279.0559,2500.0
2018-04-24 13:00:00,295.9,296.08,295.56,295.56,3994.0,279.1502,279.32,278.8295,278.8295,3994.0
2018-04-24 13:10:00,295.84,295.84,295.73,295.73,1131.0,279.0936,279.0936,278.9898,278.9898,1131.0
2018-04-24 13:20:00,295.31,295.38,295.18,295.25,2373.0,278.5936,278.6597,278.471,278.537,2373.0
2018-04-24 13:30:00,295.25,295.37,294.81,294.82,5700.0,278.537,278.6502,278.1219,278.1314,5700.0
2018-04-24 13:40:00,294.76,294.91,294.53,294.91,4225.0,278.0748,278.2163,277.8578,278.2163,4225.0
2018-04-24 13:50:00,294.65,294.65,293.91,294.08,4100.0,277.971,277.971,277.2729,277.4332,4100.0
2018-04-24 14:00:00,294.04,294.04,293.29,293.4,3800.0,277.3955,277.3955,276.688,276.7917,3800.0
2018-04-24 14:10:00,293.58,293.84,293.12,293.12,6450.0,276.9616,277.2068,276.5276,276.5276,6450.0
2018-04-24 14:20:00,293.06,293.38,292.54,292.59,3316.0,276.471,276.7729,275.9804,276.0276,3316.0
2018-04-24 14:30:00,292.69,292.82,292.02,292.03,5240.0,276.1219,276.2446,275.4899,275.4993,5240.0
2018-04-24 14:40:00,291.94,293.05,291.94,292.7,4811.0,275.4144,276.4616,275.4144,276.1314,4811.0
2018-04-24 14:50:00,292.84,293.01,292.47,292.94,3600.0,276.2634,276.4238,275.9144,276.3578,3600.0
2018-04-24 15:00:00,293.18,293.75,292.93,293.7,3957.0,276.5842,277.1219,276.3483,277.0748,3957.0
2018-04-24 15:10:00,293.46,293.89,293.3,293.51,6987.0,276.8483,277.254,276.6974,276.8955,6987.0
2018-04-24 15:20:00,293.5,294.08,293.42,293.85,4100.0,276.8861,277.4332,276.8106,277.2163,4100.0
2018-04-24 15:30:00,293.8,293.8,292.83,293.41,6192.0,277.1691,277.1691,276.254,276.8012,6192.0
2018-04-24 15:40:00,293.53,294.02,292.76,293.88,12425.0,276.9144,277.3766,276.188,277.2446,12425.0
2018-04-24 15:50:00,293.97,294.6,293.3,293.89,51810.0,277.3295,277.9238,276.6974,277.254,51810.0
2018-04-25 09:30:00,293.82,296.26,292.67,293.46,7843.0,277.188,279.4898,276.1031,276.8483,7843.0
2018-04-25 09:40:00,293.36,293.75,293.02,293.4,4540.0,276.754,277.1219,276.4333,276.7917,4540.0
2018-04-25 09:50:00,293.39,293.62,292.77,293.02,23895.0,276.7823,276.9993,276.1974,276.4333,23895.0
2018-04-25 10:00:00,293.03,293.51,292.69,293.26,22008.0,276.4427,276.8955,276.1219,276.6597,22008.0
2018-04-25 10:10:00,293.21,293.5,292.7,292.7,13211.0,276.6125,276.8861,276.1314,276.1314,13211.0
2018-04-25 10:20:00,292.6,293.25,292.47,292.56,9121.0,276.037,276.6502,275.9144,275.9993,9121.0
2018-04-25 10:30:00,292.86,293.5,292.55,292.55,9636.0,276.2823,276.8861,275.9899,275.9899,9636.0
2018-04-25 10:40:00,292.45,292.46,291.94,292.34,5900.0,275.8955,275.905,275.4144,275.7917,5900.0
2018-04-25 10:50:00,292.34,293.27,292.09,293.07,7553.0,275.7917,276.6691,275.5559,276.4804,7553.0
2018-04-25 11:00:00,293.03,294.09,293.03,293.87,6403.0,276.4427,277.4427,276.4427,277.2351,6403.0
2018-04-25 11:10:00,293.87,294.58,293.86,294.54,2479.0,277.2351,277.9049,277.2257,277.8672,2479.0
2018-04-25 11:20:00,294.43,294.96,294.04,294.05,4600.0,277.7634,278.2634,277.3955,277.4049,4600.0
2018-04-25 11:30:00,293.97,294.11,292.95,293.1,2803.0,277.3295,277.4616,276.3672,276.5087,2803.0
2018-04-25 11:40:00,293.61,293.62,293.23,293.23,3900.0,276.9899,276.9993,276.6314,276.6314,3900.0
2018-04-25 11:50:00,293.15,293.69,293.14,293.28,4844.0,276.5559,277.0653,276.5465,276.6785,4844.0
2018-04-25 12:00:00,293.26,293.46,292.7,293.25,5105.0,276.6597,276.8483,276.1314,276.6502,5105.0
2018-04-25 12:10:00,293.07,293.49,293.04,293.26,2308.0,276.4804,276.8766,276.4521,276.6597,2308.0
2018-04-25 12:20:00,293.45,293.89,293.32,293.81,5371.0,276.8389,277.254,276.7163,277.1785,5371.0
2018-04-25 12:30:00,293.99,294.39,293.89,294.12,3800.0,277.3483,277.7257,277.254,277.471,3800.0
2018-04-25 12:40:00,294.19,294.3,293.97,293.97,2879.0,277.537,277.6408,277.3295,277.3295,2879.0
2018-04-25 12:50:00,293.88,294.17,293.54,294.09,4569.0,277.2446,277.5182,276.9238,277.4427,4569.0
2018-04-25 13:00:00,294.26,294.39,294.1,294.39,1925.0,277.6031,277.7257,277.4521,277.7257,1925.0
2018-04-25 13:10:00,294.34,294.51,293.91,294.14,5500.0,277.6785,277.8389,277.2729,277.4899,5500.0
2018-04-25 13:20:00,294.22,294.75,294.06,294.65,7908.0,277.5653,278.0653,277.4144,277.971,7908.0
2018-04-25 13:30:00,294.64,295.08,294.62,294.93,3200.0,277.9616,278.3766,277.9427,278.2351,3200.0
2018-04-25 13:40:00,295.18,295.91,295.09,295.65,10204.0,278.471,279.1597,278.3861,278.9144,10204.0
2018-04-25 13:50:00,295.75,296.36,295.72,296.18,4380.0,279.0087,279.5842,278.9804,279.4144,4380.0
2018-04-25 14:00:00,296.32,296.4,295.84,295.9,6054.0,279.5465,279.6219,279.0936,279.1502,6054.0
2018-04-25 14:10:00,296.0,296.03,295.61,295.91,3301.0,279.2446,279.2729,278.8766,279.1597,3301.0
2018-04-25 14:20:00,295.9,295.95,295.5,295.83,5421.0,279.1502,279.1974,278.7729,279.0842,5421.0
2018-04-25 14:30:00,295.78,296.4,295.78,296.16,6000.0,279.037,279.6219,279.037,279.3955,6000.0
2018-04-25 14:40:00,296.19,297.08,296.19,296.9,4493.0,279.4238,280.2634,279.4238,280.0936,4493.0
2018-04-25 14:50:00,297.01,297.44,296.56,297.44,9160.0,280.1974,280.6031,279.7729,280.6031,9160.0
2018-04-25 15:00:00,297.35,297.73,297.3,297.56,10638.0,280.5181,280.8766,280.471,280.7163,10638.0
2018-04-25 15:10:00,297.56,297.68,297.08,297.08,3614.0,280.7163,280.8295,280.2634,280.2634,3614.0
2018-04-25 15:20:00,297.16,297.99,297.16,297.79,6940.0,280.3389,281.1219,280.3389,280.9332,6940.0
2018-04-25 15:30:00,297.79,298.23,297.27,297.37,9843.0,280.9332,281.3483,280.4427,280.537,9843.0
2018-04-25 15:40:00,297.22,297.27,296.83,296.91,7660.0,280.3955,280.4427,280.0276,280.1031,7660.0
2018-04-25 15:50:00,296.93,297.58,296.79,297.42,38977.0,280.1219,280.7351,279.9898,280.5842,38977.0
2018-04-26 09:30:00,297.81,298.25,296.65,297.22,11364.0,280.9521,281.3672,279.8578,280.3955,11364.0
2018-04-26 09:40:00,297.13,297.84,296.5,296.5,9877.0,280.3106,280.9804,279.7163,279.7163,9877.0
2018-04-26 09:50:00,296.67,297.1,296.3,296.59,2628.0,279.8766,280.2823,279.5276,279.8012,2628.0
2018-04-26 10:00:00,296.63,296.63,295.62,295.62,6811.0,279.8389,279.8389,278.8861,278.8861,6811.0
2018-04-26 10:10:00,295.41,295.69,294.32,294.42,10585.0,278.688,278.9521,277.6597,277.754,10585.0
2018-04-26 10:20:00,294.44,294.88,294.3,294.88,8500.0,277.7729,278.188,277.6408,278.188,8500.0
2018-04-26 10:30:00,294.97,295.07,294.56,294.95,3401.0,278.2729,278.3672,277.8861,278.254,3401.0
2018-04-26 10:40:00,294.82,294.99,294.61,294.99,2846.0,278.1314,278.2917,277.9332,278.2917,2846.0
2018-04-26 10:50:00,295.05,295.21,294.81,295.11,4113.0,278.3483,278.4993,278.1219,278.4049,4113.0
2018-04-26 11:00:00,294.83,295.03,294.47,294.47,2800.0,278.1408,278.3295,277.8012,277.8012,2800.0
2018-04-26 11:10:00,294.67,295.01,294.52,294.61,2516.0,277.9899,278.3106,277.8483,277.9332,2516.0
2018-04-26 11:20:00,294.61,294.7,293.9,293.98,3730.0,277.9332,278.0182,277.2634,277.3389,3730.0
2018-04-26 11:30:00,293.82,294.06,293.65,293.85,3738.0,277.188,277.4144,277.0276,277.2163,3738.0
2018-04-26 11:40:00,293.85,294.43,293.5,294.21,6550.0,277.2163,277.7634,276.8861,277.5559,6550.0
2018-04-26 11:50:00,294.39,294.49,294.13,294.13,10296.0,277.7257,277.82,277.4804,277.4804,10296.0
2018-04-26 12:00:00,294.25,294.45,294.13,294.45,6738.0,277.5936,277.7823,277.4804,277.7823,6738.0
2018-04-26 12:10:00,294.31,294.63,294.25,294.61,3966.0,277.6502,277.9521,277.5936,277.9332,3966.0
2018-04-26 12:20:00,294.64,294.72,294.36,294.36,2898.0,277.9616,278.037,277.6974,277.6974,2898.0
2018-04-26 12:30:00,294.37,294.67,294.27,294.28,4404.0,277.7068,277.9899,277.6125,277.6219,4404.0
2018-04-26 12:40:00,294.26,294.41,294.24,294.41,7295.0,277.6031,277.7446,277.5842,277.7446,7295.0
2018-04-26 12:50:00,294.41,294.51,294.24,294.3,6500.0,277.7446,277.8389,277.5842,277.6408,6500.0
2018-04-26 13:00:00,294.4,294.54,294.39,294.5,2580.0,277.7351,277.8672,277.7257,277.8295,2580.0
2018-04-26 13:10:00,294.44,294.57,294.42,294.48,3414.0,277.7729,277.8955,277.754,277.8106,3414.0
2018-04-26 13:20:00,294.46,294.55,294.39,294.39,7257.0,277.7917,277.8766,277.7257,277.7257,7257.0
2018-04-26 13:30:00,294.41,294.63,294.3,294.63,4600.0,277.7446,277.9521,277.6408,277.9521,4600.0
2018-04-26 13:40:00,294.61,294.64,294.47,294.64,3300.0,277.9332,277.9616,277.8012,277.9616,3300.0
2018-04-26 13:50:00,294.51,295.01,294.5,294.88,12498.0,277.8389,278.3106,277.8295,278.188,12498.0
2018-04-26 14:00:00,294.88,294.95,294.69,294.75,4667.0,278.188,278.254,278.0087,278.0653,4667.0
2018-04-26 14:10:00,294.82,295.2,294.82,295.02,5865.0,278.1314,278.4899,278.1314,278.32,5865.0
2018-04-26 14:20:00,295.09,295.42,295.09,295.42,2682.0,278.3861,278.6974,278.3861,278.6974,2682.0
2018-04-26 14:30:00,295.47,295.47,294.88,294.99,4411.0,278.7446,278.7446,278.188,278.2917,4411.0
2018-04-26 14:40:00,295.05,295.45,295.0,295.45,3969.0,278.3483,278.7257,278.3012,278.7257,3969.0
2018-04-26 14:50:00,295.45,295.9,295.4,295.9,8503.0,278.7257,279.1502,278.6785,279.1502,8503.0
2018-04-26 15:00:00,295.91,296.06,295.68,295.68,6151.0,279.1597,279.3012,278.9427,278.9427,6151.0
2018-04-26 15:10:00,295.7,296.13,295.7,296.13,20145.0,278.9615,279.3672,278.9615,279.3672,20145.0
2018-04-26 15:20:00,295.99,296.38,295.97,296.0,24030.0,279.2351,279.6031,279.2163,279.2446,24030.0
2018-04-26 15:30:00,296.0,296.37,295.97,296.29,21565.0,279.2446,279.5936,279.2163,279.5181,21565.0
2018-04-26 15:40:00,296.25,296.84,296.2,296.61,17180.0,279.4804,280.037,279.4332,279.82,17180.0
2018-04-26 15:50:00,296.54,296.59,296.19,296.36,25603.0,279.754,279.8012,279.4238,279.5842,25603.0
2018-04-27 09:30:00,295.9,296.9,295.5,296.44,20112.0,279.1502,280.0936,278.7729,279.6597,20112.0
2018-04-27 09:40:00,296.44,297.55,296.43,297.24,8400.0,279.6597,280.7068,279.6502,280.4144,8400.0
2018-04-27 09:50:00,297.46,297.59,296.21,297.06,13882.0,280.6219,280.7446,279.4427,280.2446,13882.0
2018-04-27 10:00:00,296.99,297.07,296.46,296.47,2949.0,280.1785,280.254,279.6785,279.688,2949.0
2018-04-27 10:10:00,296.59,296.6,296.17,296.19,3694.0,279.8012,279.8106,279.4049,279.4238,3694.0
2018-04-27 10:20:00,296.28,296.28,295.5,295.92,3700.0,279.5087,279.5087,278.7729,279.1691,3700.0
2018-04-27 10:30:00,295.92,295.92,295.51,295.55,7320.0,279.1691,279.1691,278.7823,278.82,7320.0
2018-04-27 10:40:00,295.6,295.77,295.46,295.57,2700.0,278.8672,279.0276,278.7351,278.8389,2700.0
2018-04-27 10:50:00,295.6,295.89,295.32,295.75,7919.0,278.8672,279.1408,278.6031,279.0087,7919.0
2018-04-27 11:00:00,295.67,296.18,295.6,295.78,13477.0,278.9332,279.4144,278.8672,279.037,13477.0
2018-04-27 11:10:00,295.66,296.61,295.54,296.27,8002.0,278.9238,279.82,278.8106,279.4993,8002.0
2018-04-27 11:20:00,296.23,297.01,296.12,296.87,2894.0,279.4615,280.1974,279.3578,280.0653,2894.0
2018-04-27 11:30:00,296.9,297.06,296.82,296.92,1800.0,280.0936,280.2446,280.0181,280.1125,1800.0
2018-04-27 11:40:00,297.08,297.2,296.69,296.99,6260.0,280.2634,280.3766,279.8955,280.1785,6260.0
2018-04-27 11:50:00,296.98,297.05,296.75,296.93,4028.0,280.1691,280.2351,279.9521,280.1219,4028.0
2018-04-27 12:00:00,296.75,297.43,296.75,297.28,4890.0,279.9521,280.5936,279.9521,280.4521,4890.0
2018-04-27 12:10:00,297.18,297.35,297.0,297.23,2600.0,280.3578,280.5181,280.188,280.4049,2600.0
2018-04-27 12:20:00,297.46,297.55,297.28,297.28,2900.0,280.6219,280.7068,280.4521,280.4521,2900.0
2018-04-27 12:30:00,297.27,297.43,296.99,297.26,3200.0,280.4427,280.5936,280.1785,280.4332,3200.0
2018-04-27 12:40:00,297.13,297.46,297.13,297.46,1500.0,280.3106,280.6219,280.3106,280.6219,1500.0
2018-04-27 12:50:00,297.48,297.77,297.31,297.68,3150.0,280.6408,280.9144,280.4804,280.8295,3150.0
2018-04-27 13:00:00,297.65,297.67,297.26,297.42,1274.0,280.8012,280.82,280.4332,280.5842,1274.0
2018-04-27 13:10:00,297.38,297.77,297.34,297.39,3740.0,280.5464,280.9144,280.5087,280.5559,3740.0
2018-04-27 13:20:00,297.53,297.53,296.97,297.01,4381.0,280.688,280.688,280.1597,280.1974,4381.0
2018-04-27 13:30:00,297.0,297.02,296.66,296.9,4613.0,280.188,280.2068,279.8672,280.0936,4613.0
2018-04-27 13:40:00,296.84,296.88,296.69,296.73,1200.0,280.037,280.0748,279.8955,279.9332,1200.0
2018-04-27 13:50:00,296.78,296.98,296.74,296.87,3124.0,279.9804,280.1691,279.9427,280.0653,3124.0
2018-04-27 14:00:00,296.95,296.95,296.66,296.89,3858.0,280.1408,280.1408,279.8672,280.0842,3858.0
2018-04-27 14:10:00,296.84,296.98,296.75,296.82,1879.0,280.037,280.1691,279.9521,280.0181,1879.0
2018-04-27 14:20:00,296.84,297.14,296.78,297.08,2611.0,280.037,280.32,279.9804,280.2634,2611.0
2018-04-27 14:30:00,297.14,297.47,297.09,297.26,3500.0,280.32,280.6314,280.2729,280.4332,3500.0
2018-04-27 14:40:00,297.27,297.35,297.03,297.03,4279.0,280.4427,280.5181,280.2163,280.2163,4279.0
2018-04-27 14:50:00,296.99,297.18,296.9,297.11,4881.0,280.1785,280.3578,280.0936,280.2917,4881.0
2018-04-27 15:00:00,297.12,297.38,296.96,297.06,4539.0,280.3012,280.5464,280.1502,280.2446,4539.0
2018-04-27 15:10:00,297.04,297.04,296.82,297.03,4013.0,280.2257,280.2257,280.0181,280.2163,4013.0
2018-04-27 15:20:00,296.98,297.14,296.76,296.93,4523.0,280.1691,280.32,279.9615,280.1219,4523.0
2018-04-27 15:30:00,296.98,297.08,296.87,296.95,8272.0,280.1691,280.2634,280.0653,280.1408,8272.0
2018-04-27 15:40:00,296.94,297.34,296.8,297.15,10009.0,280.1314,280.5087,279.9993,280.3295,10009.0
2018-04-27 15:50:00,297.21,297.41,296.78,296.92,36978.0,280.3861,280.5748,279.9804,280.1125,36978.0
2018-04-30 09:30:00,297.5,297.76,296.69,296.88,7264.0,280.6597,280.9049,279.8955,280.0748,7264.0
2018-04-30 09:40:00,297.0,298.77,297.0,298.61,7850.0,280.188,281.8578,280.188,281.7068,7850.0
2018-04-30 09:50:00,298.56,299.85,298.55,299.84,18512.0,281.6597,282.8766,281.6502,282.8672,18512.0
2018-04-30 10:00:00,299.74,299.74,299.32,299.32,12025.0,282.7729,282.7729,282.3766,282.3766,12025.0
2018-04-30 10:10:00,299.47,299.47,298.15,298.24,14067.0,282.5181,282.5181,281.2729,281.3578,14067.0
2018-04-30 10:20:00,298.02,298.53,298.02,298.13,5208.0,281.1502,281.6314,281.1502,281.254,5208.0
2018-04-30 10:30:00,298.02,298.25,297.77,297.77,3415.0,281.1502,281.3672,280.9144,280.9144,3415.0
2018-04-30 10:40:00,297.72,297.91,297.52,297.68,3880.0,280.8672,281.0464,280.6785,280.8295,3880.0
2018-04-30 10:50:00,297.57,297.7,297.16,297.38,6202.0,280.7257,280.8483,280.3389,280.5464,6202.0
2018-04-30 11:00:00,297.37,298.21,297.37,297.92,8153.0,280.537,281.3295,280.537,281.0559,8153.0
2018-04-30 11:10:00,297.95,297.95,297.54,297.78,6883.0,281.0842,281.0842,280.6974,280.9238,6883.0
2018-04-30 11:20:00,297.75,297.99,297.49,297.57,5959.0,280.8955,281.1219,280.6502,280.7257,5959.0
2018-04-30 11:30:00,297.51,297.51,296.36,296.69,8197.0,280.6691,280.6691,279.5842,279.8955,8197.0
2018-04-30 11:40:00,296.48,296.51,296.19,296.22,3600.0,279.6974,279.7257,279.4238,279.4521,3600.0
2018-04-30 11:50:00,296.09,297.14,296.04,297.14,3144.0,279.3295,280.32,279.2823,280.32,3144.0
2018-04-30 12:00:00,297.01,297.47,297.01,297.07,2170.0,280.1974,280.6314,280.1974,280.254,2170.0
2018-04-30 12:10:00,296.89,297.09,296.68,296.68,4150.0,280.0842,280.2729,279.8861,279.8861,4150.0
2018-04-30 12:20:00,296.48,296.72,296.37,296.56,4924.0,279.6974,279.9238,279.5936,279.7729,4924.0
2018-04-30 12:30:00,296.51,297.1,296.51,296.76,14100.0,279.7257,280.2823,279.7257,279.9615,14100.0
2018-04-30 12:40:00,296.97,297.04,296.66,296.66,1900.0,280.1597,280.2257,279.8672,279.8672,1900.0
2018-04-30 12:50:00,296.64,296.64,296.1,296.52,5550.0,279.8483,279.8483,279.3389,279.7351,5550.0
2018-04-30 13:00:00,296.42,296.47,295.88,295.88,4540.0,279.6408,279.688,279.1314,279.1314,4540.0
2018-04-30 13:10:00,295.79,296.03,295.42,296.0,3583.0,279.0465,279.2729,278.6974,279.2446,3583.0
2018-04-30 13:20:00,296.09,296.44,296.04,296.31,2078.0,279.3295,279.6597,279.2823,279.537,2078.0
2018-04-30 13:30:00,296.17,296.94,296.08,296.88,4300.0,279.4049,280.1314,279.32,280.0748,4300.0
2018-04-30 13:40:00,296.78,297.1,296.78,296.87,6652.0,279.9804,280.2823,279.9804,280.0653,6652.0
2018-04-30 13:50:00,296.78,296.88,296.32,296.41,3700.0,279.9804,280.0748,279.5465,279.6314,3700.0
2018-04-30 14:00:00,296.26,296.4,295.31,295.45,6320.0,279.4898,279.6219,278.5936,278.7257,6320.0
2018-04-30 14:10:00,295.3,295.65,295.09,295.31,7757.0,278.5842,278.9144,278.3861,278.5936,7757.0
2018-04-30 14:20:00,295.41,295.69,295.33,295.51,6107.0,278.688,278.9521,278.6125,278.7823,6107.0
2018-04-30 14:30:00,295.45,295.69,295.37,295.47,3761.0,278.7257,278.9521,278.6502,278.7446,3761.0
2018-04-30 14:40:00,295.47,295.48,295.03,295.16,8639.0,278.7446,278.754,278.3295,278.4521,8639.0
2018-04-30 14:50:00,295.24,295.58,295.16,295.17,6555.0,278.5276,278.8483,278.4521,278.4615,6555.0
2018-04-30 15:00:00,295.26,295.29,294.89,294.94,8439.0,278.5465,278.5748,278.1974,278.2446,8439.0
2018-04-30 15:10:00,294.93,295.42,294.93,295.19,9384.0,278.2351,278.6974,278.2351,278.4804,9384.0
2018-04-30 15:20:00,295.22,295.22,294.27,294.54,8298.0,278.5087,278.5087,277.6125,277.8672,8298.0
2018-04-30 15:30:00,294.53,294.97,294.37,294.92,19258.0,277.8578,278.2729,277.7068,278.2257,19258.0
2018-04-30 15:40:00,294.85,295.19,294.65,295.19,19605.0,278.1597,278.4804,277.971,278.4804,19605.0
2018-04-30 15:50:00,295.21,295.21,294.08,294.2,49858.0,278.4993,278.4993,277.4332,277.5465,49858.0
2018-05-01 09:30:00,294.17,295.59,293.83,295.57,12108.0,277.5182,278.8578,277.1974,278.8389,12108.0
2018-05-01 09:40:00,295.57,297.07,295.4,296.93,11548.0,278.8389,280.254,278.6785,280.1219,11548.0
2018-05-01 09:50:00,296.72,296.9,296.07,296.67,16170.0,279.9238,280.0936,279.3106,279.8766,16170.0
2018-05-01 10:00:00,296.5,296.89,295.56,295.61,12769.0,279.7163,280.0842,278.8295,278.8766,12769.0
2018-05-01 10:10:00,295.48,295.73,295.05,295.32,14380.0,278.754,278.9898,278.3483,278.6031,14380.0
2018-05-01 10:20:00,295.3,296.0,295.13,295.13,23013.0,278.5842,279.2446,278.4238,278.4238,23013.0
2018-05-01 10:30:00,295.06,295.06,294.25,294.28,14487.0,278.3578,278.3578,277.5936,277.6219,14487.0
2018-05-01 10:40:00,294.25,295.14,294.07,295.14,9619.0,277.5936,278.4332,277.4238,278.4332,9619.0
2018-05-01 10:50:00,295.02,295.04,293.81,293.81,12303.0,278.32,278.3389,277.1785,277.1785,12303.0
2018-05-01 11:00:00,293.73,293.87,293.11,293.31,12350.0,277.1031,277.2351,276.5182,276.7068,12350.0
2018-05-01 11:10:00,293.39,293.73,293.24,293.63,9616.0,276.7823,277.1031,276.6408,277.0087,9616.0
2018-05-01 11:20:00,293.72,293.87,293.58,293.74,10781.0,277.0936,277.2351,276.9616,277.1125,10781.0
2018-05-01 11:30:00,293.88,294.68,293.79,294.57,14155.0,277.2446,277.9993,277.1597,277.8955,14155.0
2018-05-01 11:40:00,294.59,294.81,294.28,294.28,9902.0,277.9144,278.1219,277.6219,277.6219,9902.0
2018-05-01 11:50:00,294.19,294.42,293.87,293.97,9695.0,277.537,277.754,277.2351,277.3295,9695.0
2018-05-01 12:00:00,294.06,294.06,293.05,293.16,5883.0,277.4144,277.4144,276.4616,276.5653,5883.0
2018-05-01 12:10:00,293.23,293.55,293.16,293.39,7401.0,276.6314,276.9333,276.5653,276.7823,7401.0
2018-05-01 12:20:00,293.35,293.56,293.27,293.33,6439.0,276.7446,276.9427,276.6691,276.7257,6439.0
2018-05-01 12:30:00,293.26,293.38,293.11,293.27,11041.0,276.6597,276.7729,276.5182,276.6691,11041.0
2018-05-01 12:40:00,293.28,293.42,292.79,292.96,14116.0,276.6785,276.8106,276.2163,276.3766,14116.0
2018-05-01 12:50:00,293.06,293.46,292.85,293.36,17117.0,276.471,276.8483,276.2729,276.754,17117.0
2018-05-01 13:00:00,293.36,293.48,292.8,292.91,17541.0,276.754,276.8672,276.2257,276.3295,17541.0
2018-05-01 13:10:00,292.91,293.05,292.72,292.75,3554.0,276.3295,276.4616,276.1502,276.1785,3554.0
2018-05-01 13:20:00,292.73,292.95,292.6,292.79,4494.0,276.1597,276.3672,276.037,276.2163,4494.0
2018-05-01 13:30:00,292.78,293.23,292.69,293.23,6819.0,276.2068,276.6314,276.1219,276.6314,6819.0
2018-05-01 13:40:00,293.13,294.04,293.11,293.93,13576.0,276.537,277.3955,276.5182,277.2917,13576.0
2018-05-01 13:50:00,293.83,293.99,293.57,293.99,7402.0,277.1974,277.3483,276.9521,277.3483,7402.0
2018-05-01 14:00:00,294.04,294.32,293.97,293.99,7772.0,277.3955,277.6597,277.3295,277.3483,7772.0
2018-05-01 14:10:00,294.06,294.21,293.6,293.7,8924.0,277.4144,277.5559,276.9804,277.0748,8924.0
2018-05-01 14:20:00,293.62,294.22,293.62,294.17,13005.0,276.9993,277.5653,276.9993,277.5182,13005.0
2018-05-01 14:30:00,294.07,294.2,293.88,293.88,7722.0,277.4238,277.5465,277.2446,277.2446,7722.0
2018-05-01 14:40:00,294.01,294.55,293.88,294.43,16705.0,277.3672,277.8766,277.2446,277.7634,16705.0
2018-05-01 14:50:00,294.35,294.35,293.77,293.79,13817.0,277.688,277.688,277.1408,277.1597,13817.0
2018-05-01 15:00:00,293.88,294.32,293.8,294.14,10149.0,277.2446,277.6597,277.1691,277.4899,10149.0
2018-05-01 15:10:00,294.12,294.16,293.5,293.51,12415.0,277.471,277.5087,276.8861,276.8955,12415.0
2018-05-01 15:20:00,293.54,293.8,293.36,293.72,12715.0,276.9238,277.1691,276.754,277.0936,12715.0
2018-05-01 15:30:00,293.83,294.16,293.35,293.42,13711.0,277.1974,277.5087,276.7446,276.8106,13711.0
2018-05-01 15:40:00,293.48,294.12,293.41,294.06,19021.0,276.8672,277.471,276.8012,277.4144,19021.0
2018-05-01 15:50:00,294.06,295.53,294.06,295.07,56282.0,277.4144,278.8012,277.4144,278.3672,56282.0
2018-05-02 09:30:00,288.0,291.51,283.08,286.19,56175.0,271.6974,275.0087,267.0559,269.9899,56175.0
2018-05-02 09:40:00,286.01,288.84,282.77,286.43,43610.0,269.8201,272.4899,266.7635,270.2163,43610.0
2018-05-02 09:50:00,286.25,289.29,285.31,287.36,35947.0,270.0465,272.9144,269.1597,271.0936,35947.0
2018-05-02 10:00:00,287.41,289.85,287.35,289.46,22074.0,271.1408,273.4427,271.0842,273.0748,22074.0
2018-05-02 10:10:00,289.34,290.27,288.67,288.85,27363.0,272.9616,273.8389,272.3295,272.4993,27363.0
2018-05-02 10:20:00,288.87,289.26,288.1,288.78,28826.0,272.5182,272.8861,271.7918,272.4333,28826.0
2018-05-02 10:30:00,288.72,289.93,288.72,289.82,19529.0,272.3767,273.5182,272.3767,273.4144,19529.0
2018-05-02 10:40:00,289.63,290.38,289.27,289.69,13570.0,273.2351,273.9427,272.8955,273.2918,13570.0
2018-05-02 10:50:00,289.75,289.8,287.71,288.11,15846.0,273.3484,273.3955,271.4238,271.8012,15846.0
2018-05-02 11:00:00,288.19,289.13,288.19,288.87,15664.0,271.8767,272.7635,271.8767,272.5182,15664.0
2018-05-02 11:10:00,288.81,289.1,287.09,287.5,24987.0,272.4616,272.7351,270.8389,271.2257,24987.0
2018-05-02 11:20:00,287.46,288.57,287.46,287.91,17656.0,271.188,272.2351,271.188,271.6125,17656.0
2018-05-02 11:30:00,287.9,287.92,286.32,287.12,18534.0,271.6031,271.6219,270.1125,270.8672,18534.0
2018-05-02 11:40:00,287.13,287.13,285.85,285.93,20779.0,270.8767,270.8767,269.6691,269.7446,20779.0
2018-05-02 11:50:00,286.3,286.5,285.68,285.9,13667.0,270.0936,270.2823,269.5087,269.7163,13667.0
2018-05-02 12:00:00,285.85,286.55,285.71,286.38,19163.0,269.6691,270.3295,269.537,270.1691,19163.0
2018-05-02 12:10:00,286.4,287.88,286.33,287.81,17412.0,270.188,271.5842,270.1219,271.5182,17412.0
2018-05-02 12:20:00,288.0,288.66,287.52,288.53,6490.0,271.6974,272.3201,271.2446,272.1974,6490.0
2018-05-02 12:30:00,288.5,289.19,288.47,289.01,15401.0,272.1691,272.8201,272.1408,272.6502,15401.0
2018-05-02 12:40:00,289.01,289.52,288.27,289.44,11271.0,272.6502,273.1314,271.9521,273.0559,11271.0
2018-05-02 12:50:00,289.47,289.83,289.25,289.71,9977.0,273.0842,273.4238,272.8767,273.3106,9977.0
2018-05-02 13:00:00,289.68,289.76,289.4,289.5,5054.0,273.2823,273.3578,273.0182,273.1125,5054.0
2018-05-02 13:10:00,289.66,290.04,289.4,289.77,8841.0,273.2634,273.6219,273.0182,273.3672,8841.0
2018-05-02 13:20:00,289.77,290.04,289.65,289.65,5419.0,273.3672,273.6219,273.254,273.254,5419.0
2018-05-02 13:30:00,289.82,289.82,288.86,288.92,8145.0,273.4144,273.4144,272.5087,272.5653,8145.0
2018-05-02 13:40:00,289.08,289.7,289.01,289.31,6888.0,272.7163,273.3012,272.6502,272.9333,6888.0
2018-05-02 13:50:00,289.3,289.44,288.95,289.09,7122.0,272.9238,273.0559,272.5936,272.7257,7122.0
2018-05-02 14:00:00,288.99,289.95,288.99,289.68,18211.0,272.6314,273.537,272.6314,273.2823,18211.0
2018-05-02 14:10:00,289.92,289.92,288.8,288.85,9480.0,273.5087,273.5087,272.4521,272.4993,9480.0
2018-05-02 14:20:00,288.77,289.16,288.46,289.16,8763.0,272.4238,272.7918,272.1314,272.7918,8763.0
2018-05-02 14:30:00,288.91,289.07,288.27,288.47,25800.0,272.5559,272.7068,271.9521,272.1408,25800.0
2018-05-02 14:40:00,288.56,289.08,288.49,289.06,6839.0,272.2257,272.7163,272.1597,272.6974,6839.0
2018-05-02 14:50:00,289.08,289.08,288.25,288.56,4641.0,272.7163,272.7163,271.9333,272.2257,4641.0
2018-05-02 15:00:00,288.49,288.49,287.89,288.33,9826.0,272.1597,272.1597,271.5936,272.0087,9826.0
2018-05-02 15:10:00,288.26,288.34,287.54,287.72,9800.0,271.9427,272.0182,271.2635,271.4333,9800.0
2018-05-02 15:20:00,287.71,287.75,284.1,286.97,22375.0,271.4238,271.4616,268.0182,270.7257,22375.0
2018-05-02 15:30:00,287.02,287.02,285.51,285.92,63786.0,270.7729,270.7729,269.3484,269.7352,63786.0
2018-05-02 15:40:00,286.0,286.76,285.34,285.8,37494.0,269.8106,270.5276,269.188,269.6219,37494.0
2018-05-02 15:50:00,285.8,287.67,285.66,287.38,76452.0,269.6219,271.3861,269.4899,271.1125,76452.0
2018-05-03 09:30:00,286.88,287.6,283.91,284.97,20620.0,270.6408,271.3201,267.8389,268.8389,20620.0
2018-05-03 09:40:00,285.28,285.55,282.7,283.0,41460.0,269.1314,269.3861,266.6974,266.9804,41460.0
2018-05-03 09:50:00,283.03,283.18,282.44,282.95,35710.0,267.0087,267.1503,266.4521,266.9333,35710.0
2018-05-03 10:00:00,282.87,284.57,282.81,284.45,26074.0,266.8578,268.4616,266.8012,268.3484,26074.0
2018-05-03 10:10:00,284.45,284.54,283.77,284.5,19400.0,268.3484,268.4333,267.7069,268.3955,19400.0
2018-05-03 10:20:00,284.78,284.9,283.65,283.68,19930.0,268.6597,268.7729,267.5937,267.622,19930.0
2018-05-03 10:30:00,283.69,283.98,282.17,282.46,25139.0,267.6314,267.905,266.1974,266.471,25139.0
2018-05-03 10:40:00,282.37,283.11,281.5,281.5,11410.0,266.3861,267.0842,265.5654,265.5654,11410.0
2018-05-03 10:50:00,281.25,281.92,280.72,281.92,33704.0,265.3295,265.9616,264.8295,265.9616,33704.0
2018-05-03 11:00:00,281.95,282.47,281.88,282.29,22062.0,265.9899,266.4804,265.9238,266.3106,22062.0
2018-05-03 11:10:00,282.19,283.46,282.13,282.36,24272.0,266.2163,267.4144,266.1597,266.3767,24272.0
2018-05-03 11:20:00,282.31,282.42,281.78,282.0,18153.0,266.3295,266.4333,265.8295,266.0371,18153.0
2018-05-03 11:30:00,281.92,282.5,281.8,282.29,10400.0,265.9616,266.5087,265.8484,266.3106,10400.0
2018-05-03 11:40:00,282.26,282.89,281.67,282.75,8749.0,266.2823,266.8767,265.7257,266.7446,8749.0
2018-05-03 11:50:00,282.98,283.67,282.98,283.48,6485.0,266.9616,267.6125,266.9616,267.4333,6485.0
2018-05-03 12:00:00,283.57,284.27,283.57,283.76,11624.0,267.5182,268.1786,267.5182,267.6974,11624.0
2018-05-03 12:10:00,283.87,283.87,283.0,283.22,17687.0,267.8012,267.8012,266.9804,267.188,17687.0
2018-05-03 12:20:00,283.16,283.16,282.6,282.6,9538.0,267.1314,267.1314,266.6031,266.6031,9538.0
2018-05-03 12:30:00,282.72,283.69,282.69,283.44,18078.0,266.7163,267.6314,266.688,267.3955,18078.0
2018-05-03 12:40:00,283.61,284.63,283.49,284.48,4932.0,267.5559,268.5182,267.4427,268.3767,4932.0
2018-05-03 12:50:00,284.76,285.82,284.73,285.65,15013.0,268.6408,269.6408,268.6125,269.4804,15013.0
2018-05-03 13:00:00,285.91,285.91,285.45,285.54,7879.0,269.7257,269.7257,269.2918,269.3767,7879.0
2018-05-03 13:10:00,285.58,286.15,285.08,286.15,8560.0,269.4144,269.9521,268.9427,269.9521,8560.0
2018-05-03 13:20:00,286.24,287.42,286.24,287.38,16841.0,270.037,271.1502,270.037,271.1125,16841.0
2018-05-03 13:30:00,287.53,288.83,287.41,287.67,12273.0,271.254,272.4804,271.1408,271.3861,12273.0
2018-05-03 13:40:00,287.82,287.83,286.94,287.06,5459.0,271.5276,271.537,270.6974,270.8106,5459.0
2018-05-03 13:50:00,286.98,287.08,286.65,286.65,4905.0,270.7352,270.8295,270.4238,270.4238,4905.0
2018-05-03 14:00:00,286.54,286.94,286.24,286.8,5806.0,270.3201,270.6974,270.037,270.5653,5806.0
2018-05-03 14:10:00,286.88,287.43,286.74,287.04,5600.0,270.6408,271.1597,270.5087,270.7918,5600.0
2018-05-03 14:20:00,287.08,287.11,286.57,286.81,7372.0,270.8295,270.8578,270.3484,270.5748,7372.0
2018-05-03 14:30:00,286.95,287.14,286.78,287.05,7718.0,270.7069,270.8861,270.5465,270.8012,7718.0
2018-05-03 14:40:00,287.15,287.27,286.68,286.69,8215.0,270.8955,271.0087,270.4521,270.4616,8215.0
2018-05-03 14:50:00,286.68,286.83,285.96,286.33,13513.0,270.4521,270.5936,269.7729,270.1219,13513.0
2018-05-03 15:00:00,286.23,286.48,285.93,285.94,23787.0,270.0276,270.2635,269.7446,269.754,23787.0
2018-05-03 15:10:00,285.9,286.59,285.7,286.18,11465.0,269.7163,270.3672,269.5276,269.9804,11465.0
2018-05-03 15:20:00,286.21,286.77,285.67,286.77,9469.0,270.0087,270.537,269.4993,270.537,9469.0
2018-05-03 15:30:00,286.9,287.09,286.08,286.09,14561.0,270.6597,270.8389,269.8861,269.8955,14561.0
2018-05-03 15:40:00,286.1,286.19,285.57,285.89,29425.0,269.905,269.9899,269.405,269.7069,29425.0
2018-05-03 15:50:00,285.86,286.73,285.72,286.69,47913.0,269.6786,270.4993,269.5465,270.4616,47913.0
2018-05-04 09:30:00,285.92,285.92,284.93,285.0,9937.0,269.7352,269.7352,268.8012,268.8672,9937.0
2018-05-04 09:40:00,285.01,285.26,282.17,282.47,22483.0,268.8767,269.1125,266.1974,266.4804,22483.0
2018-05-04 09:50:00,282.41,283.05,282.35,283.05,28455.0,266.4238,267.0276,266.3672,267.0276,28455.0
2018-05-04 10:00:00,282.96,283.08,282.46,282.96,29582.0,266.9427,267.0559,266.471,266.9427,29582.0
2018-05-04 10:10:00,283.01,283.05,282.52,282.84,15054.0,266.9899,267.0276,266.5276,266.8295,15054.0
2018-05-04 10:20:00,282.95,284.06,282.87,284.06,18617.0,266.9333,267.9804,266.8578,267.9804,18617.0
2018-05-04 10:30:00,284.05,284.78,283.97,284.65,11731.0,267.971,268.6597,267.8955,268.537,11731.0
2018-05-04 10:40:00,284.74,284.87,284.33,284.77,16733.0,268.622,268.7446,268.2352,268.6503,16733.0
2018-05-04 10:50:00,284.81,286.22,284.81,285.76,11505.0,268.688,270.0182,268.688,269.5842,11505.0
2018-05-04 11:00:00,285.8,285.82,285.29,285.33,8777.0,269.6219,269.6408,269.1408,269.1786,8777.0
2018-05-04 11:10:00,285.49,285.49,283.85,284.5,25412.0,269.3295,269.3295,267.7823,268.3955,25412.0
2018-05-04 11:20:00,284.67,284.85,284.2,284.82,17126.0,268.5559,268.7257,268.1125,268.6974,17126.0
2018-05-04 11:30:00,284.83,285.27,284.75,284.88,23636.0,268.7069,269.122,268.6314,268.754,23636.0
2018-05-04 11:40:00,284.88,284.95,284.47,284.47,15396.0,268.754,268.8201,268.3672,268.3672,15396.0
2018-05-04 11:50:00,284.51,285.72,284.47,285.57,7600.0,268.405,269.5465,268.3672,269.405,7600.0
2018-05-04 12:00:00,285.82,286.01,285.3,285.76,17842.0,269.6408,269.8201,269.1503,269.5842,17842.0
2018-05-04 12:10:00,285.74,285.87,284.85,284.88,9056.0,269.5653,269.688,268.7257,268.754,9056.0
2018-05-04 12:20:00,284.94,285.32,284.89,284.9,6467.0,268.8106,269.1691,268.7635,268.7729,6467.0
2018-05-04 12:30:00,285.09,285.71,285.02,285.71,5898.0,268.9521,269.537,268.8861,269.537,5898.0
2018-05-04 12:40:00,285.87,286.53,285.83,286.53,7326.0,269.688,270.3106,269.6503,270.3106,7326.0
2018-05-04 12:50:00,286.66,286.94,285.95,285.95,10197.0,270.4333,270.6974,269.7635,269.7635,10197.0
2018-05-04 13:00:00,285.93,286.1,285.74,285.87,8004.0,269.7446,269.905,269.5653,269.688,8004.0
2018-05-04 13:10:00,285.92,286.0,285.78,285.86,2912.0,269.7352,269.8106,269.6031,269.6786,2912.0
2018-05-04 13:20:00,285.91,286.0,285.83,285.98,3026.0,269.7257,269.8106,269.6503,269.7918,3026.0
2018-05-04 13:30:00,285.89,286.22,285.79,286.22,4854.0,269.7069,270.0182,269.6125,270.0182,4854.0
2018-05-04 13:40:00,286.2,286.28,286.03,286.23,4120.0,269.9993,270.0748,269.8389,270.0276,4120.0
2018-05-04 13:50:00,286.3,286.61,286.2,286.25,6835.0,270.0936,270.3861,269.9993,270.0465,6835.0
2018-05-04 14:00:00,286.25,287.35,286.14,287.24,6597.0,270.0465,271.0842,269.9427,270.9804,6597.0
2018-05-04 14:10:00,287.17,287.49,286.91,286.91,6701.0,270.9144,271.2163,270.6691,270.6691,6701.0
2018-05-04 14:20:00,287.09,287.49,287.09,287.49,7409.0,270.8389,271.2163,270.8389,271.2163,7409.0
2018-05-04 14:30:00,287.58,287.61,287.26,287.47,13216.0,271.3012,271.3295,270.9993,271.1974,13216.0
2018-05-04 14:40:00,287.65,288.0,287.62,287.82,5149.0,271.3672,271.6974,271.3389,271.5276,5149.0
2018-05-04 14:50:00,287.87,288.03,287.21,287.21,9465.0,271.5748,271.7257,270.9521,270.9521,9465.0
2018-05-04 15:00:00,287.31,287.79,287.31,287.72,7289.0,271.0465,271.4993,271.0465,271.4333,7289.0
2018-05-04 15:10:00,287.64,287.64,287.08,287.37,10504.0,271.3578,271.3578,270.8295,271.1031,10504.0
2018-05-04 15:20:00,287.25,287.47,287.14,287.42,48885.0,270.9899,271.1974,270.8861,271.1502,48885.0
2018-05-04 15:30:00,287.44,287.5,286.97,287.0,10358.0,271.1691,271.2257,270.7257,270.754,10358.0
2018-05-04 15:40:00,287.0,287.57,286.96,287.02,37207.0,270.754,271.2918,270.7163,270.7729,37207.0
2018-05-04 15:50:00,287.02,287.53,286.85,287.34,50451.0,270.7729,271.254,270.6125,271.0748,50451.0
2018-05-07 09:30:00,288.0,288.21,287.04,287.04,6917.0,271.6974,271.8955,270.7918,270.7918,6917.0
2018-05-07 09:40:00,287.51,288.75,287.51,288.44,5900.0,271.2352,272.405,271.2352,272.1125,5900.0
2018-05-07 09:50:00,288.5,288.69,288.16,288.69,8861.0,272.1691,272.3484,271.8484,272.3484,8861.0
2018-05-07 10:00:00,288.34,288.58,287.82,287.92,9304.0,272.0182,272.2446,271.5276,271.6219,9304.0
2018-05-07 10:10:00,288.09,288.38,287.71,287.76,10763.0,271.7823,272.0559,271.4238,271.471,10763.0
2018-05-07 10:20:00,287.65,287.73,286.94,287.17,7616.0,271.3672,271.4427,270.6974,270.9144,7616.0
2018-05-07 10:30:00,287.52,287.94,286.61,286.88,8349.0,271.2446,271.6408,270.3861,270.6408,8349.0
2018-05-07 10:40:00,286.81,286.81,286.38,286.56,6162.0,270.5748,270.5748,270.1691,270.3389,6162.0
2018-05-07 10:50:00,286.64,287.0,286.41,286.41,7643.0,270.4144,270.754,270.1974,270.1974,7643.0
2018-05-07 11:00:00,286.49,286.82,286.27,286.43,11637.0,270.2729,270.5842,270.0653,270.2163,11637.0
2018-05-07 11:10:00,286.35,286.52,285.39,285.55,8456.0,270.1408,270.3012,269.2352,269.3861,8456.0
2018-05-07 11:20:00,285.55,285.57,285.16,285.5,5682.0,269.3861,269.405,269.0182,269.3389,5682.0
2018-05-07 11:30:00,285.58,285.58,284.98,285.18,28404.0,269.4144,269.4144,268.8484,269.037,28404.0
2018-05-07 11:40:00,285.14,285.65,284.97,285.65,4339.0,268.9993,269.4804,268.8389,269.4804,4339.0
2018-05-07 11:50:00,285.76,286.33,285.73,286.07,20041.0,269.5842,270.1219,269.5559,269.8767,20041.0
2018-05-07 12:00:00,286.17,286.41,286.03,286.31,6343.0,269.971,270.1974,269.8389,270.1031,6343.0
2018-05-07 12:10:00,286.34,286.39,285.59,285.71,7421.0,270.1314,270.1786,269.4238,269.537,7421.0
2018-05-07 12:20:00,285.91,286.29,285.9,286.29,4258.0,269.7257,270.0842,269.7163,270.0842,4258.0
2018-05-07 12:30:00,286.17,286.66,286.16,286.22,14914.0,269.971,270.4333,269.9616,270.0182,14914.0
2018-05-07 12:40:00,286.17,286.27,285.57,285.74,6457.0,269.971,270.0653,269.405,269.5653,6457.0
2018-05-07 12:50:00,285.77,286.2,285.62,285.65,4017.0,269.5936,269.9993,269.4521,269.4804,4017.0
2018-05-07 13:00:00,285.73,286.09,285.73,285.98,4169.0,269.5559,269.8955,269.5559,269.7918,4169.0
2018-05-07 13:10:00,285.96,286.24,285.83,285.9,9380.0,269.7729,270.037,269.6503,269.7163,9380.0
2018-05-07 13:20:00,285.93,287.09,285.91,287.09,32727.0,269.7446,270.8389,269.7257,270.8389,32727.0
2018-05-07 13:30:00,287.0,287.11,286.47,286.55,10551.0,270.754,270.8578,270.254,270.3295,10551.0
2018-05-07 13:40:00,286.47,286.73,286.22,286.24,10294.0,270.254,270.4993,270.0182,270.037,10294.0
2018-05-07 13:50:00,286.17,286.37,285.77,285.87,10998.0,269.971,270.1597,269.5936,269.688,10998.0
2018-05-07 14:00:00,285.87,286.0,284.88,285.06,14757.0,269.688,269.8106,268.754,268.9238,14757.0
2018-05-07 14:10:00,285.04,285.08,284.66,284.76,20489.0,268.905,268.9427,268.5465,268.6408,20489.0
2018-05-07 14:20:00,284.75,284.8,284.32,284.6,18206.0,268.6314,268.6786,268.2257,268.4899,18206.0
2018-05-07 14:30:00,284.57,285.5,284.5,284.72,32748.0,268.4616,269.3389,268.3955,268.6031,32748.0
2018-05-07 14:40:00,284.76,285.14,284.46,284.5,6967.0,268.6408,268.9993,268.3578,268.3955,6967.0
2018-05-07 14:50:00,284.53,284.71,284.27,284.63,21667.0,268.4238,268.5936,268.1786,268.5182,21667.0
2018-05-07 15:00:00,284.57,284.88,284.17,284.3,13088.0,268.4616,268.754,268.0842,268.2069,13088.0
2018-05-07 15:10:00,284.26,284.27,283.32,284.04,19785.0,268.1691,268.1786,267.2823,267.9616,19785.0
2018-05-07 15:20:00,284.06,284.11,283.54,283.79,14516.0,267.9804,268.0276,267.4899,267.7257,14516.0
2018-05-07 15:30:00,283.8,284.0,283.46,283.65,25727.0,267.7352,267.9238,267.4144,267.5937,25727.0
2018-05-07 15:40:00,283.58,283.71,283.35,283.59,32752.0,267.5276,267.6503,267.3106,267.537,32752.0
2018-05-07 15:50:00,283.51,283.82,283.16,283.79,92216.0,267.4616,267.754,267.1314,267.7257,92216.0
2018-05-08 09:30:00,286.67,287.18,281.33,281.64,46551.0,270.4427,270.9238,265.405,265.6974,46551.0
2018-05-08 09:40:00,281.89,282.09,279.77,281.05,48332.0,265.9333,266.122,263.9333,265.1408,48332.0
2018-05-08 09:50:00,280.8,281.54,280.39,280.39,22807.0,264.905,265.6031,264.5182,264.5182,22807.0
2018-05-08 10:00:00,280.48,281.76,280.35,281.46,19248.0,264.6031,265.8106,264.4805,265.5276,19248.0
2018-05-08 10:10:00,281.56,282.13,281.42,282.03,10763.0,265.622,266.1597,265.4899,266.0654,10763.0
2018-05-08 10:20:00,281.9,281.9,280.89,281.12,15621.0,265.9427,265.9427,264.9899,265.2069,15621.0
2018-05-08 10:30:00,281.22,281.72,281.11,281.23,41676.0,265.3012,265.7729,265.1974,265.3106,41676.0
2018-05-08 10:40:00,281.19,281.66,280.8,281.41,21965.0,265.2729,265.7163,264.905,265.4805,21965.0
2018-05-08 10:50:00,281.47,281.54,280.98,280.98,12393.0,265.5371,265.6031,265.0748,265.0748,12393.0
2018-05-08 11:00:00,280.91,281.02,280.46,280.55,8853.0,265.0088,265.1125,264.5842,264.6691,8853.0
2018-05-08 11:10:00,280.64,281.45,280.56,281.2,15923.0,264.754,265.5182,264.6786,265.2823,15923.0
2018-05-08 11:20:00,281.06,281.15,280.78,280.94,41829.0,265.1503,265.2352,264.8861,265.0371,41829.0
2018-05-08 11:30:00,281.01,281.07,280.45,280.47,40847.0,265.1031,265.1597,264.5748,264.5937,40847.0
2018-05-08 11:40:00,280.4,280.89,280.02,280.89,3735.0,264.5276,264.9899,264.1691,264.9899,3735.0
2018-05-08 11:50:00,280.77,280.79,280.17,280.17,11383.0,264.8767,264.8955,264.3106,264.3106,11383.0
2018-05-08 12:00:00,280.24,280.24,279.95,280.0,6567.0,264.3767,264.3767,264.1031,264.1503,6567.0
2018-05-08 12:10:00,280.0,280.02,279.74,279.76,4282.0,264.1503,264.1691,263.905,263.9239,4282.0
2018-05-08 12:20:00,279.82,279.88,279.59,279.76,3007.0,263.9805,264.0371,263.7635,263.9239,3007.0
2018-05-08 12:30:00,279.92,280.11,279.75,280.03,7290.0,264.0748,264.254,263.9144,264.1786,7290.0
2018-05-08 12:40:00,280.03,280.07,279.72,279.72,6474.0,264.1786,264.2163,263.8861,263.8861,6474.0
2018-05-08 12:50:00,279.69,279.91,279.3,279.85,11957.0,263.8578,264.0654,263.4899,264.0088,11957.0
2018-05-08 13:00:00,279.93,279.97,279.35,279.35,4906.0,264.0842,264.122,263.5371,263.5371,4906.0
2018-05-08 13:10:00,279.38,279.8,279.38,279.55,6417.0,263.5654,263.9616,263.5654,263.7257,6417.0
2018-05-08 13:20:00,279.49,279.8,279.47,279.54,11465.0,263.6691,263.9616,263.6503,263.7163,11465.0
2018-05-08 13:30:00,279.47,279.65,279.24,279.65,9393.0,263.6503,263.8201,263.4333,263.8201,9393.0
2018-05-08 13:40:00,279.68,279.68,279.21,279.21,9146.0,263.8484,263.8484,263.405,263.405,9146.0
2018-05-08 13:50:00,279.34,279.36,278.76,278.92,9537.0,263.5276,263.5465,262.9805,263.1314,9537.0
2018-05-08 14:00:00,279.08,279.23,278.59,278.59,10025.0,263.2823,263.4239,262.8201,262.8201,10025.0
2018-05-08 14:10:00,278.51,278.76,277.82,278.04,23841.0,262.7446,262.9805,262.0937,262.3012,23841.0
2018-05-08 14:20:00,278.04,278.6,277.72,278.04,20234.0,262.3012,262.8295,261.9993,262.3012,20234.0
2018-05-08 14:30:00,278.19,278.44,277.95,277.98,7997.0,262.4427,262.6786,262.2163,262.2446,7997.0
2018-05-08 14:40:00,277.87,277.97,277.59,277.84,9533.0,262.1408,262.2352,261.8767,262.1125,9533.0
2018-05-08 14:50:00,277.84,278.2,277.55,277.55,11090.0,262.1125,262.4522,261.839,261.839,11090.0
2018-05-08 15:00:00,277.56,277.75,277.36,277.58,15423.0,261.8484,262.0276,261.6597,261.8673,15423.0
2018-05-08 15:10:00,277.62,277.9,277.45,277.47,13452.0,261.905,262.1691,261.7446,261.7635,13452.0
2018-05-08 15:20:00,277.55,278.22,277.55,278.04,28793.0,261.839,262.471,261.839,262.3012,28793.0
2018-05-08 15:30:00,278.12,278.55,278.01,278.37,29526.0,262.3767,262.7823,262.2729,262.6125,29526.0
2018-05-08 15:40:00,278.5,278.63,277.89,277.97,17426.0,262.7352,262.8578,262.1597,262.2352,17426.0
2018-05-08 15:50:00,278.02,278.84,277.89,278.84,65704.0,262.2823,263.0559,262.1597,263.0559,65704.0
2018-05-09 09:30:00,278.71,278.71,274.78,275.65,50511.0,262.9333,262.9333,259.2257,260.0465,50511.0
2018-05-09 09:40:00,275.38,275.51,274.11,274.5,44691.0,259.7918,259.9144,258.5937,258.9616,44691.0
2018-05-09 09:50:00,274.34,274.54,273.8,273.94,36057.0,258.8107,258.9993,258.3012,258.4333,36057.0
2018-05-09 10:00:00,273.94,274.0,272.21,272.32,31385.0,258.4333,258.4899,256.8012,256.905,31385.0
2018-05-09 10:10:00,272.47,272.84,272.11,272.3,24809.0,257.0465,257.3956,256.7069,256.8861,24809.0
2018-05-09 10:20:00,272.31,272.4,271.76,271.81,31139.0,256.8956,256.9805,256.3767,256.4239,31139.0
2018-05-09 10:30:00,271.94,272.04,271.35,271.56,23302.0,256.5465,256.6409,255.9899,256.188,23302.0
2018-05-09 10:40:00,271.67,271.67,270.5,270.54,28885.0,256.2918,256.2918,255.188,255.2258,28885.0
2018-05-09 10:50:00,270.51,270.87,270.04,270.83,16969.0,255.1975,255.5371,254.7541,255.4993,16969.0
2018-05-09 11:00:00,270.81,271.15,270.41,270.83,47788.0,255.4805,255.8012,255.1031,255.4993,47788.0
2018-05-09 11:10:00,270.84,271.6,270.71,271.53,21423.0,255.5088,256.2258,255.3861,256.1597,21423.0
2018-05-09 11:20:00,271.65,272.02,271.24,272.02,22243.0,256.2729,256.622,255.8861,256.622,22243.0
2018-05-09 11:30:00,271.96,272.05,271.72,271.74,10814.0,256.5654,256.6503,256.339,256.3578,10814.0
2018-05-09 11:40:00,271.78,271.83,271.31,271.32,11549.0,256.3956,256.4427,255.9522,255.9616,11549.0
2018-05-09 11:50:00,271.22,271.39,271.03,271.38,13633.0,255.8673,256.0276,255.688,256.0182,13633.0
2018-05-09 12:00:00,271.33,271.44,271.22,271.23,11693.0,255.971,256.0748,255.8673,255.8767,11693.0
2018-05-09 12:10:00,271.21,271.32,271.11,271.2,6803.0,255.8578,255.9616,255.7635,255.8484,6803.0
2018-05-09 12:20:00,271.24,271.52,271.19,271.33,17346.0,255.8861,256.1503,255.839,255.971,17346.0
2018-05-09 12:30:00,271.24,271.7,271.19,271.44,21837.0,255.8861,256.3201,255.839,256.0748,21837.0
2018-05-09 12:40:00,271.39,271.7,271.25,271.65,34749.0,256.0276,256.3201,255.8956,256.2729,34749.0
2018-05-09 12:50:00,271.65,271.65,270.91,271.05,15739.0,256.2729,256.2729,255.5748,255.7069,15739.0
2018-05-09 13:00:00,271.19,271.55,271.03,271.12,14918.0,255.839,256.1786,255.688,255.7729,14918.0
2018-05-09 13:10:00,271.12,271.12,270.63,270.65,12211.0,255.7729,255.7729,255.3107,255.3295,12211.0
2018-05-09 13:20:00,270.73,271.06,270.48,270.78,14788.0,255.405,255.7163,255.1692,255.4522,14788.0
2018-05-09 13:30:00,270.71,270.97,270.71,270.97,11260.0,255.3861,255.6314,255.3861,255.6314,11260.0
2018-05-09 13:40:00,270.97,271.19,270.95,270.95,14577.0,255.6314,255.839,255.6126,255.6126,14577.0
2018-05-09 13:50:00,271.05,271.08,270.71,271.0,26004.0,255.7069,255.7352,255.3861,255.6597,26004.0
2018-05-09 14:00:00,271.0,271.08,270.63,270.63,40123.0,255.6597,255.7352,255.3107,255.3107,40123.0
2018-05-09 14:10:00,270.66,270.73,270.35,270.35,25084.0,255.339,255.405,255.0465,255.0465,25084.0
2018-05-09 14:20:00,270.36,271.0,270.24,270.74,35468.0,255.0559,255.6597,254.9427,255.4144,35468.0
2018-05-09 14:30:00,270.75,271.21,270.73,270.98,19165.0,255.4239,255.8578,255.405,255.6409,19165.0
2018-05-09 14:40:00,271.01,271.13,270.73,271.05,21029.0,255.6692,255.7824,255.405,255.7069,21029.0
2018-05-09 14:50:00,271.09,271.14,270.72,270.8,16455.0,255.7446,255.7918,255.3956,255.471,16455.0
2018-05-09 15:00:00,270.76,271.03,270.52,270.52,17042.0,255.4333,255.688,255.2069,255.2069,17042.0
2018-05-09 15:10:00,270.51,270.51,269.77,270.02,35735.0,255.1975,255.1975,254.4993,254.7352,35735.0
2018-05-09 15:20:00,270.01,270.11,269.55,269.55,33047.0,254.7258,254.8201,254.2918,254.2918,33047.0
2018-05-09 15:30:00,269.57,270.56,268.88,270.42,66200.0,254.3107,255.2446,253.6597,255.1126,66200.0
2018-05-09 15:40:00,270.36,272.01,270.12,272.0,51013.0,255.0559,256.6125,254.8295,256.6031,51013.0
2018-05-09 15:50:00,272.01,273.44,271.93,273.25,208129.0,256.6125,257.9616,256.5371,257.7824,208129.0
2018-05-10 09:30:00,273.41,274.08,272.4,273.77,25989.0,257.9333,258.5654,256.9805,258.2729,25989.0
2018-05-10 09:40:00,273.72,274.41,273.06,274.3,29524.0,258.2258,258.8767,257.6031,258.7729,29524.0
2018-05-10 09:50:00,274.22,277.46,274.22,276.73,51513.0,258.6974,261.754,258.6974,261.0654,51513.0
2018-05-10 10:00:00,276.76,277.55,276.2,277.03,34420.0,261.0937,261.839,260.5654,261.3484,34420.0
2018-05-10 10:10:00,277.03,277.33,276.22,276.34,15109.0,261.3484,261.6314,260.5842,260.6974,15109.0
2018-05-10 10:20:00,276.47,279.12,276.47,279.0,25697.0,260.8201,263.3201,260.8201,263.2069,25697.0
2018-05-10 10:30:00,279.0,279.03,278.48,278.48,14310.0,263.2069,263.2352,262.7163,262.7163,14310.0
2018-05-10 10:40:00,278.47,278.73,278.35,278.39,4997.0,262.7069,262.9522,262.5937,262.6314,4997.0
2018-05-10 10:50:00,278.42,278.5,278.17,278.17,8037.0,262.6597,262.7352,262.4239,262.4239,8037.0
2018-05-10 11:00:00,278.17,278.31,277.93,278.0,24467.0,262.4239,262.5559,262.1974,262.2635,24467.0
2018-05-10 11:10:00,278.11,278.21,278.07,278.11,11951.0,262.3673,262.4616,262.3295,262.3673,11951.0
2018-05-10 11:20:00,278.15,279.47,278.15,279.19,22280.0,262.405,263.6503,262.405,263.3861,22280.0
2018-05-10 11:30:00,279.18,279.19,278.24,278.29,13378.0,263.3767,263.3861,262.4899,262.5371,13378.0
2018-05-10 11:40:00,278.31,279.61,278.31,279.22,17393.0,262.5559,263.7823,262.5559,263.4144,17393.0
2018-05-10 11:50:00,279.34,279.9,279.33,279.68,18635.0,263.5276,264.0559,263.5182,263.8484,18635.0
2018-05-10 12:00:00,279.66,280.52,279.62,280.31,23632.0,263.8295,264.6408,263.7918,264.4427,23632.0
2018-05-10 12:10:00,280.37,280.72,280.29,280.4,14639.0,264.4993,264.8295,264.4238,264.5276,14639.0
2018-05-10 12:20:00,280.41,281.0,280.4,280.97,5836.0,264.5371,265.0937,264.5276,265.0654,5836.0
2018-05-10 12:30:00,280.97,281.01,280.62,280.93,6303.0,265.0654,265.1031,264.7352,265.0276,6303.0
2018-05-10 12:40:00,280.93,280.98,280.72,280.98,5209.0,265.0276,265.0748,264.8295,265.0748,5209.0
2018-05-10 12:50:00,280.94,281.2,280.86,281.2,9861.0,265.0371,265.2823,264.9616,265.2823,9861.0
2018-05-10 13:00:00,281.19,281.59,281.19,281.54,5744.0,265.2729,265.6503,265.2729,265.6031,5744.0
2018-05-10 13:10:00,281.62,281.63,280.87,280.9,10480.0,265.6786,265.688,264.971,264.9993,10480.0
2018-05-10 13:20:00,281.05,281.35,280.86,280.92,6560.0,265.1408,265.4238,264.9616,265.0182,6560.0
2018-05-10 13:30:00,280.96,281.14,280.74,280.77,6363.0,265.0559,265.2257,264.8484,264.8767,6363.0
2018-05-10 13:40:00,280.81,280.84,280.6,280.66,4100.0,264.9144,264.9427,264.7163,264.7729,4100.0
2018-05-10 13:50:00,280.53,280.84,280.52,280.57,7451.0,264.6503,264.9427,264.6408,264.688,7451.0
2018-05-10 14:00:00,280.58,280.99,280.09,280.99,10526.0,264.6974,265.0842,264.2352,265.0842,10526.0
2018-05-10 14:10:00,280.9,281.1,280.36,280.43,7279.0,264.9993,265.188,264.4899,264.5559,7279.0
2018-05-10 14:20:00,280.34,280.41,280.19,280.4,5971.0,264.471,264.5371,264.3295,264.5276,5971.0
2018-05-10 14:30:00,280.41,280.41,279.35,279.62,9800.0,264.5371,264.5371,263.5371,263.7918,9800.0
2018-05-10 14:40:00,279.58,280.59,279.5,280.59,9614.0,263.754,264.7069,263.6786,264.7069,9614.0
2018-05-10 14:50:00,280.53,280.53,280.11,280.4,17190.0,264.6503,264.6503,264.254,264.5276,17190.0
2018-05-10 15:00:00,280.24,280.47,280.21,280.28,7868.0,264.3767,264.5937,264.3484,264.4144,7868.0
2018-05-10 15:10:00,280.32,280.38,280.0,280.3,10858.0,264.4522,264.5088,264.1503,264.4333,10858.0
2018-05-10 15:20:00,280.28,280.67,280.22,280.27,27053.0,264.4144,264.7823,264.3578,264.405,27053.0
2018-05-10 15:30:00,280.22,280.77,279.98,280.77,14407.0,264.3578,264.8767,264.1314,264.8767,14407.0
2018-05-10 15:40:00,280.78,281.8,280.73,281.75,43525.0,264.8861,265.8484,264.8389,265.8012,43525.0
2018-05-10 15:50:00,281.83,282.31,281.46,281.93,113832.0,265.8767,266.3295,265.5276,265.971,113832.0
2018-05-11 09:30:00,281.9,282.04,279.12,281.52,11255.0,265.9427,266.0748,263.3201,265.5842,11255.0
2018-05-11 09:40:00,281.52,283.18,281.52,282.95,2700.0,265.5842,267.1503,265.5842,266.9333,2700.0
2018-05-11 09:50:00,283.18,283.19,282.43,282.85,7272.0,267.1503,267.1597,266.4427,266.8389,7272.0
2018-05-11 10:00:00,283.07,283.07,282.43,282.91,3989.0,267.0465,267.0465,266.4427,266.8955,3989.0
2018-05-11 10:10:00,282.69,282.95,282.41,282.82,4050.0,266.688,266.9333,266.4238,266.8106,4050.0
2018-05-11 10:20:00,282.71,283.09,282.43,282.73,3500.0,266.7069,267.0654,266.4427,266.7257,3500.0
2018-05-11 10:30:00,282.61,282.63,282.29,282.36,3068.0,266.6125,266.6314,266.3106,266.3767,3068.0
2018-05-11 10:40:00,282.58,282.76,282.05,282.2,5078.0,266.5842,266.754,266.0842,266.2257,5078.0
2018-05-11 10:50:00,282.03,282.34,281.84,281.9,11366.0,266.0654,266.3578,265.8861,265.9427,11366.0
2018-05-11 11:00:00,281.89,281.98,281.48,281.84,5814.0,265.9333,266.0182,265.5465,265.8861,5814.0
2018-05-11 11:10:00,281.7,282.04,281.67,281.82,3356.0,265.754,266.0748,265.7257,265.8672,3356.0
2018-05-11 11:20:00,281.95,281.95,281.45,281.51,3700.0,265.9899,265.9899,265.5182,265.5748,3700.0
2018-05-11 11:30:00,281.62,281.69,281.43,281.49,2100.0,265.6786,265.7446,265.4993,265.5559,2100.0
2018-05-11 11:40:00,281.44,281.7,281.11,281.11,3405.0,265.5088,265.754,265.1974,265.1974,3405.0
2018-05-11 11:50:00,281.1,281.47,281.1,281.34,3100.0,265.188,265.5371,265.188,265.4144,3100.0
2018-05-11 12:00:00,281.44,281.47,281.21,281.21,1900.0,265.5088,265.5371,265.2918,265.2918,1900.0
2018-05-11 12:10:00,281.28,281.47,280.89,280.89,4244.0,265.3578,265.5371,264.9899,264.9899,4244.0
2018-05-11 12:20:00,280.99,281.02,280.76,280.89,2180.0,265.0842,265.1125,264.8672,264.9899,2180.0
2018-05-11 12:30:00,280.92,281.02,280.77,280.92,1825.0,265.0182,265.1125,264.8767,265.0182,1825.0
2018-05-11 12:40:00,280.88,280.93,280.62,280.78,2183.0,264.9805,265.0276,264.7352,264.8861,2183.0
2018-05-11 12:50:00,280.94,280.94,280.52,280.56,2322.0,265.0371,265.0371,264.6408,264.6786,2322.0
2018-05-11 13:00:00,280.57,281.16,280.57,280.95,2668.0,264.688,265.2446,264.688,265.0465,2668.0
2018-05-11 13:10:00,281.08,281.08,280.53,280.53,1580.0,265.1691,265.1691,264.6503,264.6503,1580.0
2018-05-11 13:20:00,280.68,281.06,280.66,280.66,4267.0,264.7918,265.1503,264.7729,264.7729,4267.0
2018-05-11 13:30:00,280.67,280.96,280.58,280.61,1700.0,264.7823,265.0559,264.6974,264.7257,1700.0
2018-05-11 13:40:00,280.56,280.71,280.4,280.69,2661.0,264.6786,264.8201,264.5276,264.8012,2661.0
2018-05-11 13:50:00,280.69,281.02,280.59,281.02,9247.0,264.8012,265.1125,264.7069,265.1125,9247.0
2018-05-11 14:00:00,281.12,281.19,280.46,280.46,24848.0,265.2069,265.2729,264.5842,264.5842,24848.0
2018-05-11 14:10:00,280.46,281.2,279.08,281.2,9920.0,264.5842,265.2823,263.2823,265.2823,9920.0
2018-05-11 14:20:00,281.43,283.9,281.43,283.65,19997.0,265.4993,267.8295,265.4993,267.5937,19997.0
2018-05-11 14:30:00,283.63,284.0,283.12,283.91,11158.0,267.5748,267.9238,267.0937,267.8389,11158.0
2018-05-11 14:40:00,284.03,284.12,283.46,283.51,19093.0,267.9521,268.037,267.4144,267.4616,19093.0
2018-05-11 14:50:00,283.58,284.34,283.48,284.34,10003.0,267.5276,268.2446,267.4333,268.2446,10003.0
2018-05-11 15:00:00,284.14,284.3,283.87,283.98,7450.0,268.0559,268.2069,267.8012,267.905,7450.0
2018-05-11 15:10:00,284.1,284.43,283.95,284.34,14486.0,268.0182,268.3295,267.8767,268.2446,14486.0
2018-05-11 15:20:00,284.33,284.98,284.28,284.85,28567.0,268.2352,268.8484,268.188,268.7257,28567.0
2018-05-11 15:30:00,284.87,285.0,283.62,284.73,46586.0,268.7446,268.8672,267.5654,268.6125,46586.0
2018-05-11 15:40:00,284.69,285.04,284.51,284.65,33420.0,268.5748,268.905,268.405,268.537,33420.0
2018-05-11 15:50:00,284.71,285.37,284.27,284.83,59593.0,268.5936,269.2163,268.1786,268.7069,59593.0
2018-05-14 09:30:00,284.95,287.48,284.31,286.55,21651.0,268.8201,271.2069,268.2163,270.3295,21651.0
2018-05-14 09:40:00,286.34,287.26,286.27,286.65,5807.0,270.1314,270.9993,270.0653,270.4238,5807.0
2018-05-14 09:50:00,286.64,288.58,286.49,287.52,50181.0,270.4144,272.2446,270.2729,271.2446,50181.0
2018-05-14 10:00:00,287.51,287.56,287.01,287.23,5405.0,271.2352,271.2823,270.7635,270.971,5405.0
2018-05-14 10:10:00,287.23,288.16,286.97,288.15,11916.0,270.971,271.8484,270.7257,271.8389,11916.0
2018-05-14 10:20:00,288.25,288.86,288.05,288.62,13216.0,271.9333,272.5087,271.7446,272.2823,13216.0
2018-05-14 10:30:00,288.48,288.57,287.61,287.81,8930.0,272.1502,272.2351,271.3295,271.5182,8930.0
2018-05-14 10:40:00,287.95,288.5,287.67,288.25,15077.0,271.6502,272.1691,271.3861,271.9333,15077.0
2018-05-14 10:50:00,288.07,288.51,287.29,288.51,21429.0,271.7635,272.1785,271.0276,272.1785,21429.0
2018-05-14 11:00:00,288.37,288.37,287.73,287.85,7851.0,272.0465,272.0465,271.4427,271.5559,7851.0
2018-05-14 11:10:00,287.85,288.11,287.38,288.11,11649.0,271.5559,271.8012,271.1125,271.8012,11649.0
2018-05-14 11:20:00,288.16,288.32,287.67,288.19,5829.0,271.8484,271.9993,271.3861,271.8767,5829.0
2018-05-14 11:30:00,287.97,288.28,287.77,288.05,5827.0,271.6691,271.9616,271.4804,271.7446,5827.0
2018-05-14 11:40:00,287.93,288.19,287.87,288.05,3827.0,271.6314,271.8767,271.5748,271.7446,3827.0
2018-05-14 11:50:00,287.87,288.34,287.84,288.18,4690.0,271.5748,272.0182,271.5465,271.8672,4690.0
2018-05-14 12:00:00,288.13,288.5,288.02,288.11,18355.0,271.8201,272.1691,271.7163,271.8012,18355.0
2018-05-14 12:10:00,288.13,288.61,288.13,288.46,31489.0,271.8201,272.2729,271.8201,272.1314,31489.0
2018-05-14 12:20:00,288.49,288.63,287.8,287.84,14169.0,272.1597,272.2918,271.5087,271.5465,14169.0
2018-05-14 12:30:00,287.89,288.15,287.75,288.03,10317.0,271.5936,271.8389,271.4616,271.7257,10317.0
2018-05-14 12:40:00,287.78,288.0,287.57,287.75,5351.0,271.4899,271.6974,271.2918,271.4616,5351.0
2018-05-14 12:50:00,287.71,287.98,287.46,287.5,6010.0,271.4238,271.6785,271.188,271.2257,6010.0
2018-05-14 13:00:00,287.43,287.8,287.27,287.8,10205.0,271.1597,271.5087,271.0087,271.5087,10205.0
2018-05-14 13:10:00,287.57,287.95,287.28,287.28,6731.0,271.2918,271.6502,271.0182,271.0182,6731.0
2018-05-14 13:20:00,287.43,287.91,287.43,287.49,4142.0,271.1597,271.6125,271.1597,271.2163,4142.0
2018-05-14 13:30:00,287.56,288.13,287.53,288.13,5845.0,271.2823,271.8201,271.254,271.8201,5845.0
2018-05-14 13:40:00,288.05,288.21,287.84,288.06,7951.0,271.7446,271.8955,271.5465,271.754,7951.0
2018-05-14 13:50:00,287.94,288.49,287.94,288.49,4355.0,271.6408,272.1597,271.6408,272.1597,4355.0
2018-05-14 14:00:00,288.3,288.3,287.74,287.76,9753.0,271.9804,271.9804,271.4521,271.471,9753.0
2018-05-14 14:10:00,287.97,288.4,287.91,288.09,7902.0,271.6691,272.0748,271.6125,271.7823,7902.0
2018-05-14 14:20:00,288.12,288.45,288.04,288.21,22435.0,271.8106,272.1219,271.7352,271.8955,22435.0
2018-05-14 14:30:00,288.13,288.45,288.07,288.44,6250.0,271.8201,272.1219,271.7635,272.1125,6250.0
2018-05-14 14:40:00,288.26,288.39,288.15,288.17,3600.0,271.9427,272.0653,271.8389,271.8578,3600.0
2018-05-14 14:50:00,288.26,288.5,288.13,288.18,8703.0,271.9427,272.1691,271.8201,271.8672,8703.0
2018-05-14 15:00:00,288.0,288.14,287.72,288.08,17588.0,271.6974,271.8295,271.4333,271.7729,17588.0
2018-05-14 15:10:00,288.14,288.42,288.04,288.21,22563.0,271.8295,272.0936,271.7352,271.8955,22563.0
2018-05-14 15:20:00,288.21,288.55,288.2,288.3,7791.0,271.8955,272.2163,271.8861,271.9804,7791.0
2018-05-14 15:30:00,288.29,288.84,288.29,288.83,14560.0,271.971,272.4899,271.971,272.4804,14560.0
2018-05-14 15:40:00,288.87,289.09,288.58,288.58,38257.0,272.5182,272.7257,272.2446,272.2446,38257.0
2018-05-14 15:50:00,288.6,289.77,288.57,289.63,67406.0,272.2635,273.3672,272.2351,273.2351,67406.0
2018-05-15 09:30:00,288.72,290.94,287.82,289.51,28614.0,272.3767,274.471,271.5276,273.1219,28614.0
2018-05-15 09:40:00,289.28,290.0,288.65,289.09,27639.0,272.905,273.5842,272.3106,272.7257,27639.0
2018-05-15 09:50:00,289.23,290.0,288.43,289.04,20820.0,272.8578,273.5842,272.1031,272.6785,20820.0
2018-05-15 10:00:00,289.13,290.16,289.13,290.01,35252.0,272.7635,273.7351,272.7635,273.5936,35252.0
2018-05-15 10:10:00,289.9,290.16,289.08,289.16,14581.0,273.4899,273.7351,272.7163,272.7918,14581.0
2018-05-15 10:20:00,289.23,289.96,289.03,289.24,17568.0,272.8578,273.5465,272.6691,272.8672,17568.0
2018-05-15 10:30:00,289.34,290.02,289.15,289.83,8602.0,272.9616,273.6031,272.7823,273.4238,8602.0
2018-05-15 10:40:00,289.64,289.65,289.44,289.55,4680.0,273.2446,273.254,273.0559,273.1597,4680.0
2018-05-15 10:50:00,289.65,289.91,289.56,289.81,6865.0,273.254,273.4993,273.1691,273.405,6865.0
2018-05-15 11:00:00,289.75,289.75,289.07,289.1,5911.0,273.3484,273.3484,272.7068,272.7351,5911.0
2018-05-15 11:10:00,289.1,289.57,288.87,289.29,8460.0,272.7351,273.1785,272.5182,272.9144,8460.0
2018-05-15 11:20:00,289.2,289.55,288.96,288.96,4922.0,272.8295,273.1597,272.6031,272.6031,4922.0
2018-05-15 11:30:00,289.04,289.51,288.93,289.04,4718.0,272.6785,273.1219,272.5748,272.6785,4718.0
2018-05-15 11:40:00,289.04,289.39,288.67,288.91,15207.0,272.6785,273.0087,272.3295,272.5559,15207.0
2018-05-15 11:50:00,288.82,288.82,288.37,288.37,5300.0,272.471,272.471,272.0465,272.0465,5300.0
2018-05-15 12:00:00,288.17,288.51,288.16,288.41,4300.0,271.8578,272.1785,271.8484,272.0842,4300.0
2018-05-15 12:10:00,288.36,288.51,288.31,288.43,3957.0,272.037,272.1785,271.9899,272.1031,3957.0
2018-05-15 12:20:00,288.35,288.82,288.26,288.78,3200.0,272.0276,272.471,271.9427,272.4333,3200.0
2018-05-15 12:30:00,288.85,288.98,288.75,288.92,5199.0,272.4993,272.6219,272.405,272.5653,5199.0
2018-05-15 12:40:00,288.9,289.54,288.89,289.42,5997.0,272.5465,273.1502,272.537,273.037,5997.0
2018-05-15 12:50:00,289.32,289.86,289.23,289.51,5239.0,272.9427,273.4521,272.8578,273.1219,5239.0
2018-05-15 13:00:00,289.45,289.45,288.93,289.33,6100.0,273.0653,273.0653,272.5748,272.9521,6100.0
2018-05-15 13:10:00,289.29,289.42,288.94,289.05,6002.0,272.9144,273.037,272.5842,272.688,6002.0
2018-05-15 13:20:00,289.13,289.38,289.05,289.18,7803.0,272.7635,272.9993,272.688,272.8106,7803.0
2018-05-15 13:30:00,289.16,289.4,288.91,289.0,4601.0,272.7918,273.0182,272.5559,272.6408,4601.0
2018-05-15 13:40:00,289.0,289.5,289.0,289.45,6721.0,272.6408,273.1125,272.6408,273.0653,6721.0
2018-05-15 13:50:00,289.46,289.46,288.86,288.92,8104.0,273.0748,273.0748,272.5087,272.5653,8104.0
2018-05-15 14:00:00,288.96,289.52,288.96,289.39,6202.0,272.6031,273.1314,272.6031,273.0087,6202.0
2018-05-15 14:10:00,289.34,289.94,289.3,289.47,12606.0,272.9616,273.5276,272.9238,273.0842,12606.0
2018-05-15 14:20:00,289.4,289.95,289.16,289.72,13731.0,273.0182,273.537,272.7918,273.3201,13731.0
2018-05-15 14:30:00,289.86,290.02,289.2,289.28,4571.0,273.4521,273.6031,272.8295,272.905,4571.0
2018-05-15 14:40:00,289.29,289.63,289.24,289.37,3735.0,272.9144,273.2351,272.8672,272.9899,3735.0
2018-05-15 14:50:00,289.3,289.64,289.09,289.64,9965.0,272.9238,273.2446,272.7257,273.2446,9965.0
2018-05-15 15:00:00,289.71,289.86,289.3,289.3,8088.0,273.3106,273.4521,272.9238,272.9238,8088.0
2018-05-15 15:10:00,289.18,289.63,289.18,289.55,12772.0,272.8106,273.2351,272.8106,273.1597,12772.0
2018-05-15 15:20:00,289.52,289.83,289.41,289.79,15935.0,273.1314,273.4238,273.0276,273.3861,15935.0
2018-05-15 15:30:00,289.82,290.18,289.74,289.78,15625.0,273.4144,273.754,273.3389,273.3767,15625.0
2018-05-15 15:40:00,289.78,290.04,289.71,289.91,29834.0,273.3767,273.6219,273.3106,273.4993,29834.0
2018-05-15 15:50:00,289.93,290.65,289.83,290.33,77067.0,273.5182,274.1974,273.4238,273.8955,77067.0
2018-05-16 09:30:00,290.5,290.5,288.74,290.19,8953.0,274.0559,274.0559,272.3955,273.7634,8953.0
2018-05-16 09:40:00,289.95,290.57,289.82,290.29,3800.0,273.537,274.1219,273.4144,273.8578,3800.0
2018-05-16 09:50:00,290.02,290.21,289.7,289.98,5184.0,273.6031,273.7823,273.3012,273.5653,5184.0
2018-05-16 10:00:00,290.13,290.13,289.49,289.63,7055.0,273.7068,273.7068,273.1031,273.2351,7055.0
2018-05-16 10:10:00,289.99,290.04,289.43,290.04,7832.0,273.5748,273.6219,273.0465,273.6219,7832.0
2018-05-16 10:20:00,290.12,290.73,289.74,290.18,5659.0,273.6974,274.2729,273.3389,273.754,5659.0
2018-05-16 10:30:00,290.02,290.3,289.79,290.06,6411.0,273.6031,273.8672,273.3861,273.6408,6411.0
2018-05-16 10:40:00,290.0,290.09,289.53,289.66,3427.0,273.5842,273.6691,273.1408,273.2634,3427.0
2018-05-16 10:50:00,289.8,290.55,289.73,290.31,4822.0,273.3955,274.1031,273.3295,273.8767,4822.0
2018-05-16 11:00:00,290.25,290.44,290.0,290.34,7302.0,273.8201,273.9993,273.5842,273.905,7302.0
2018-05-16 11:10:00,290.43,290.43,290.1,290.41,8267.0,273.9899,273.9899,273.6785,273.971,8267.0
2018-05-16 11:20:00,290.41,290.68,289.88,289.98,6780.0,273.971,274.2257,273.471,273.5653,6780.0
2018-05-16 11:30:00,289.9,290.6,289.72,290.6,4500.0,273.4899,274.1502,273.3201,274.1502,4500.0
2018-05-16 11:40:00,290.43,290.48,290.13,290.32,3800.0,273.9899,274.037,273.7068,273.8861,3800.0
2018-05-16 11:50:00,290.26,290.3,289.84,290.22,4801.0,273.8295,273.8672,273.4333,273.7917,4801.0
2018-05-16 12:00:00,290.1,290.37,290.08,290.12,3902.0,273.6785,273.9333,273.6597,273.6974,3902.0
2018-05-16 12:10:00,290.2,290.27,289.98,289.98,2100.0,273.7729,273.8389,273.5653,273.5653,2100.0
2018-05-16 12:20:00,290.03,290.03,289.49,289.79,6582.0,273.6125,273.6125,273.1031,273.3861,6582.0
2018-05-16 12:30:00,289.9,290.41,289.9,289.96,2000.0,273.4899,273.971,273.4899,273.5465,2000.0
2018-05-16 12:40:00,289.83,289.94,289.54,289.54,5200.0,273.4238,273.5276,273.1502,273.1502,5200.0
2018-05-16 12:50:00,289.63,289.63,289.17,289.5,5327.0,273.2351,273.2351,272.8012,273.1125,5327.0
2018-05-16 13:00:00,289.55,289.73,289.44,289.44,2600.0,273.1597,273.3295,273.0559,273.0559,2600.0
2018-05-16 13:10:00,289.44,289.69,289.38,289.38,3408.0,273.0559,273.2918,272.9993,272.9993,3408.0
2018-05-16 13:20:00,289.43,291.04,289.3,290.89,26791.0,273.0465,274.5653,272.9238,274.4238,26791.0
2018-05-16 13:30:00,290.69,290.69,290.16,290.16,1652.0,274.2351,274.2351,273.7351,273.7351,1652.0
2018-05-16 13:40:00,290.18,290.37,289.87,290.37,6907.0,273.754,273.9333,273.4616,273.9333,6907.0
2018-05-16 13:50:00,290.42,291.36,290.38,290.86,14510.0,273.9804,274.8672,273.9427,274.3955,14510.0
2018-05-16 14:00:00,290.86,290.86,290.61,290.82,4046.0,274.3955,274.3955,274.1597,274.3578,4046.0
2018-05-16 14:10:00,290.76,291.0,290.52,290.65,6842.0,274.3012,274.5276,274.0748,274.1974,6842.0
2018-05-16 14:20:00,290.55,290.55,290.03,290.03,2693.0,274.1031,274.1031,273.6125,273.6125,2693.0
2018-05-16 14:30:00,290.09,290.57,290.06,290.52,6650.0,273.6691,274.1219,273.6408,274.0748,6650.0
2018-05-16 14:40:00,290.61,290.66,290.39,290.49,6915.0,274.1597,274.2068,273.9521,274.0465,6915.0
2018-05-16 14:50:00,290.49,290.52,289.99,290.33,5700.0,274.0465,274.0748,273.5748,273.8955,5700.0
2018-05-16 15:00:00,290.33,290.33,289.87,290.09,6619.0,273.8955,273.8955,273.4616,273.6691,6619.0
2018-05-16 15:10:00,290.01,290.09,289.72,289.98,13049.0,273.5936,273.6691,273.3201,273.5653,13049.0
2018-05-16 15:20:00,289.95,290.09,289.71,289.75,7268.0,273.537,273.6691,273.3106,273.3484,7268.0
2018-05-16 15:30:00,289.71,290.07,289.53,289.99,13659.0,273.3106,273.6502,273.1408,273.5748,13659.0
2018-05-16 15:40:00,289.86,289.97,289.36,289.36,10647.0,273.4521,273.5559,272.9804,272.9804,10647.0
2018-05-16 15:50:00,289.35,289.84,289.35,289.79,35767.0,272.971,273.4333,272.971,273.3861,35767.0
2018-05-17 09:30:00,290.44,290.98,289.54,290.25,13456.0,273.9993,274.5087,273.1502,273.8201,13456.0
2018-05-17 09:40:00,290.3,291.76,290.22,291.76,9410.0,273.8672,275.2446,273.7917,275.2446,9410.0
2018-05-17 09:50:00,291.74,291.8,290.84,291.0,12825.0,275.2257,275.2823,274.3767,274.5276,12825.0
2018-05-17 10:00:00,291.14,292.16,291.14,291.88,15265.0,274.6597,275.6219,274.6597,275.3578,15265.0
2018-05-17 10:10:00,291.76,291.97,291.23,291.35,5004.0,275.2446,275.4427,274.7446,274.8578,5004.0
2018-05-17 10:20:00,291.33,292.26,291.1,291.88,11587.0,274.8389,275.7163,274.6219,275.3578,11587.0
2018-05-17 10:30:00,291.82,292.25,291.73,292.17,24874.0,275.3012,275.7068,275.2163,275.6314,24874.0
2018-05-17 10:40:00,292.17,292.17,291.78,291.94,4300.0,275.6314,275.6314,275.2634,275.4144,4300.0
2018-05-17 10:50:00,291.87,291.93,291.59,291.66,14923.0,275.3483,275.405,275.0842,275.1502,14923.0
2018-05-17 11:00:00,291.54,291.99,291.38,291.53,3200.0,275.037,275.4616,274.8861,275.0276,3200.0
2018-05-17 11:10:00,291.53,291.72,291.37,291.72,2600.0,275.0276,275.2068,274.8767,275.2068,2600.0
2018-05-17 11:20:00,291.9,292.2,291.75,292.18,12679.0,275.3767,275.6597,275.2351,275.6408,12679.0
2018-05-17 11:30:00,292.18,292.19,291.76,291.97,9933.0,275.6408,275.6502,275.2446,275.4427,9933.0
2018-05-17 11:40:00,291.9,292.17,291.58,291.94,14574.0,275.3767,275.6314,275.0748,275.4144,14574.0
2018-05-17 11:50:00,291.7,291.98,291.65,291.72,3100.0,275.188,275.4521,275.1408,275.2068,3100.0
2018-05-17 12:00:00,291.76,291.76,291.52,291.72,1210.0,275.2446,275.2446,275.0182,275.2068,1210.0
2018-05-17 12:10:00,291.75,291.9,291.73,291.73,2991.0,275.2351,275.3767,275.2163,275.2163,2991.0
2018-05-17 12:20:00,291.64,291.78,291.64,291.72,800.0,275.1314,275.2634,275.1314,275.2068,800.0
2018-05-17 12:30:00,291.72,291.9,291.45,291.45,3739.0,275.2068,275.3767,274.9521,274.9521,3739.0
2018-05-17 12:40:00,291.38,291.52,291.26,291.32,1500.0,274.8861,275.0182,274.7729,274.8295,1500.0
2018-05-17 12:50:00,291.46,291.58,291.18,291.18,2440.0,274.9616,275.0748,274.6974,274.6974,2440.0
2018-05-17 13:00:00,291.21,291.26,291.01,291.01,400.0,274.7257,274.7729,274.537,274.537,400.0
2018-05-17 13:10:00,291.05,291.16,290.85,290.85,1550.0,274.5748,274.6785,274.3861,274.3861,1550.0
2018-05-17 13:20:00,290.86,291.24,290.86,290.96,3840.0,274.3955,274.754,274.3955,274.4899,3840.0
2018-05-17 13:30:00,291.05,291.19,290.95,291.06,3100.0,274.5748,274.7068,274.4804,274.5842,3100.0
2018-05-17 13:40:00,291.07,291.08,290.89,290.93,2000.0,274.5936,274.6031,274.4238,274.4616,2000.0
2018-05-17 13:50:00,291.06,291.14,290.62,290.77,3844.0,274.5842,274.6597,274.1691,274.3106,3844.0
2018-05-17 14:00:00,290.64,290.64,290.33,290.49,2902.0,274.188,274.188,273.8955,274.0465,2902.0
2018-05-17 14:10:00,290.49,290.7,290.49,290.55,2800.0,274.0465,274.2446,274.0465,274.1031,2800.0
2018-05-17 14:20:00,290.46,291.04,290.46,290.85,4456.0,274.0182,274.5653,274.0182,274.3861,4456.0
2018-05-17 14:30:00,290.97,290.98,290.83,290.91,1800.0,274.4993,274.5087,274.3672,274.4427,1800.0
2018-05-17 14:40:00,291.04,291.21,290.96,291.16,6080.0,274.5653,274.7257,274.4899,274.6785,6080.0
2018-05-17 14:50:00,291.06,291.22,291.01,291.18,3100.0,274.5842,274.7351,274.537,274.6974,3100.0
2018-05-17 15:00:00,291.17,291.38,291.17,291.38,4734.0,274.688,274.8861,274.688,274.8861,4734.0
2018-05-17 15:10:00,291.42,291.42,291.12,291.21,6668.0,274.9238,274.9238,274.6408,274.7257,6668.0
2018-05-17 15:20:00,291.16,291.22,290.8,290.91,9170.0,274.6785,274.7351,274.3389,274.4427,9170.0
2018-05-17 15:30:00,290.69,290.74,290.55,290.63,6609.0,274.2351,274.2823,274.1031,274.1785,6609.0
2018-05-17 15:40:00,290.53,291.06,290.22,291.06,13319.0,274.0842,274.5842,273.7917,274.5842,13319.0
2018-05-17 15:50:00,290.97,291.1,290.63,290.96,27730.0,274.4993,274.6219,274.1785,274.4899,27730.0
2018-05-18 09:30:00,291.59,292.97,291.18,291.51,27565.0,275.0842,276.3861,274.6974,275.0087,27565.0
2018-05-18 09:40:00,291.51,291.8,290.74,290.85,8797.0,275.0087,275.2823,274.2823,274.3861,8797.0
2018-05-18 09:50:00,290.56,290.72,290.12,290.12,1984.0,274.1125,274.2634,273.6974,273.6974,1984.0
2018-05-18 10:00:00,290.23,290.52,289.92,290.37,5692.0,273.8012,274.0748,273.5087,273.9333,5692.0
2018-05-18 10:10:00,290.5,290.78,290.31,290.37,4631.0,274.0559,274.3201,273.8767,273.9333,4631.0
2018-05-18 10:20:00,290.43,290.88,290.36,290.74,12032.0,273.9899,274.4144,273.9238,274.2823,12032.0
2018-05-18 10:30:00,290.66,290.66,289.76,289.95,4748.0,274.2068,274.2068,273.3578,273.537,4748.0
2018-05-18 10:40:00,289.88,290.56,289.88,290.41,8325.0,273.471,274.1125,273.471,273.971,8325.0
2018-05-18 10:50:00,290.47,290.88,290.47,290.88,1600.0,274.0276,274.4144,274.0276,274.4144,1600.0
2018-05-18 11:00:00,290.84,290.93,290.55,290.93,4422.0,274.3767,274.4616,274.1031,274.4616,4422.0
2018-05-18 11:10:00,291.0,291.82,290.91,291.6,13170.0,274.5276,275.3012,274.4427,275.0936,13170.0
2018-05-18 11:20:00,291.84,291.97,291.4,291.97,4223.0,275.32,275.4427,274.905,275.4427,4223.0
2018-05-18 11:30:00,291.8,292.04,291.55,291.75,6951.0,275.2823,275.5087,275.0465,275.2351,6951.0
2018-05-18 11:40:00,291.62,291.89,291.55,291.66,7277.0,275.1125,275.3672,275.0465,275.1502,7277.0
2018-05-18 11:50:00,291.66,291.71,291.56,291.62,2000.0,275.1502,275.1974,275.0559,275.1125,2000.0
2018-05-18 12:00:00,291.52,291.59,291.29,291.53,7961.0,275.0182,275.0842,274.8012,275.0276,7961.0
2018-05-18 12:10:00,291.53,291.78,291.29,291.78,4050.0,275.0276,275.2634,274.8012,275.2634,4050.0
2018-05-18 12:20:00,291.61,292.05,291.58,291.79,2900.0,275.1031,275.5182,275.0748,275.2729,2900.0
2018-05-18 12:30:00,291.88,291.98,291.53,291.61,3900.0,275.3578,275.4521,275.0276,275.1031,3900.0
2018-05-18 12:40:00,291.5,291.72,291.37,291.66,1830.0,274.9993,275.2068,274.8767,275.1502,1830.0
2018-05-18 12:50:00,291.44,291.76,291.39,291.76,2800.0,274.9427,275.2446,274.8955,275.2446,2800.0
2018-05-18 13:00:00,291.62,291.63,291.46,291.59,1180.0,275.1125,275.1219,274.9616,275.0842,1180.0
2018-05-18 13:10:00,291.67,292.01,291.59,292.0,4256.0,275.1597,275.4804,275.0842,275.471,4256.0
2018-05-18 13:20:00,292.03,292.27,291.95,292.2,4455.0,275.4993,275.7257,275.4238,275.6597,4455.0
2018-05-18 13:30:00,292.13,292.16,291.89,292.07,9157.0,275.5936,275.6219,275.3672,275.537,9157.0
2018-05-18 13:40:00,292.03,292.09,291.67,291.71,2023.0,275.4993,275.5559,275.1597,275.1974,2023.0
2018-05-18 13:50:00,291.77,292.12,291.5,292.12,12101.0,275.254,275.5842,274.9993,275.5842,12101.0
2018-05-18 14:00:00,292.0,292.26,291.92,292.26,1877.0,275.471,275.7163,275.3955,275.7163,1877.0
2018-05-18 14:10:00,292.24,292.42,292.12,292.33,4070.0,275.6974,275.8672,275.5842,275.7823,4070.0
2018-05-18 14:20:00,292.38,292.77,292.38,292.61,3300.0,275.8295,276.1974,275.8295,276.0465,3300.0
2018-05-18 14:30:00,292.64,292.86,292.48,292.83,1604.0,276.0748,276.2823,275.9238,276.254,1604.0
2018-05-18 14:40:00,292.87,292.87,292.63,292.78,3123.0,276.2917,276.2917,276.0653,276.2068,3123.0
2018-05-18 14:50:00,292.66,292.69,292.48,292.63,1806.0,276.0936,276.1219,275.9238,276.0653,1806.0
2018-05-18 15:00:00,292.52,292.98,292.36,292.75,6955.0,275.9616,276.3955,275.8106,276.1785,6955.0
2018-05-18 15:10:00,292.72,292.81,292.39,292.39,3606.0,276.1502,276.2351,275.8389,275.8389,3606.0
2018-05-18 15:20:00,292.48,292.67,292.47,292.67,8028.0,275.9238,276.1031,275.9144,276.1031,8028.0
2018-05-18 15:30:00,292.68,292.96,292.65,292.84,9347.0,276.1125,276.3766,276.0842,276.2634,9347.0
2018-05-18 15:40:00,292.75,293.03,292.73,292.99,16622.0,276.1785,276.4427,276.1597,276.405,16622.0
2018-05-18 15:50:00,292.95,293.25,292.63,292.9,28135.0,276.3672,276.6502,276.0653,276.32,28135.0
2018-05-21 09:30:00,293.7,295.33,293.64,295.1,7372.0,277.0748,278.6125,277.0182,278.3955,7372.0
2018-05-21 09:40:00,295.09,295.38,295.01,295.02,2483.0,278.3861,278.6597,278.3106,278.32,2483.0
2018-05-21 09:50:00,294.52,294.7,292.85,292.86,7047.0,277.8483,278.0182,276.2729,276.2823,7047.0
2018-05-21 10:00:00,292.87,293.83,292.51,293.62,6109.0,276.2917,277.1974,275.9521,276.9993,6109.0
2018-05-21 10:10:00,293.58,294.19,293.57,294.08,1332.0,276.9616,277.537,276.9521,277.4332,1332.0
2018-05-21 10:20:00,294.27,294.58,293.63,294.58,4510.0,277.6125,277.9049,277.0087,277.9049,4510.0
2018-05-21 10:30:00,294.32,294.72,294.32,294.67,2416.0,277.6597,278.037,277.6597,277.9899,2416.0
2018-05-21 10:40:00,294.67,294.68,294.27,294.43,1100.0,277.9899,277.9993,277.6125,277.7634,1100.0
2018-05-21 10:50:00,294.49,294.68,294.48,294.49,2036.0,277.82,277.9993,277.8106,277.82,2036.0
2018-05-21 11:00:00,294.64,294.82,294.35,294.82,1406.0,277.9616,278.1314,277.688,278.1314,1406.0
2018-05-21 11:10:00,294.83,295.01,294.71,294.72,3620.0,278.1408,278.3106,278.0276,278.037,3620.0
2018-05-21 11:20:00,294.72,294.91,294.41,294.42,2762.0,278.037,278.2163,277.7446,277.754,2762.0
2018-05-21 11:30:00,294.34,294.54,293.82,294.06,2521.0,277.6785,277.8672,277.188,277.4144,2521.0
2018-05-21 11:40:00,294.18,294.34,294.12,294.34,2053.0,277.5276,277.6785,277.471,277.6785,2053.0
2018-05-21 11:50:00,294.29,294.41,294.23,294.24,22982.0,277.6314,277.7446,277.5748,277.5842,22982.0
2018-05-21 12:00:00,294.29,294.34,293.82,293.83,4401.0,277.6314,277.6785,277.188,277.1974,4401.0
2018-05-21 12:10:00,293.88,294.13,293.87,294.1,2342.0,277.2446,277.4804,277.2351,277.4521,2342.0
2018-05-21 12:20:00,294.0,294.26,294.0,294.12,1902.0,277.3578,277.6031,277.3578,277.471,1902.0
2018-05-21 12:30:00,294.3,294.5,294.14,294.4,12532.0,277.6408,277.8295,277.4899,277.7351,12532.0
2018-05-21 12:40:00,294.49,294.85,294.48,294.59,11229.0,277.82,278.1597,277.8106,277.9144,11229.0
2018-05-21 12:50:00,294.65,294.66,294.39,294.55,1900.0,277.971,277.9804,277.7257,277.8766,1900.0
2018-05-21 13:00:00,294.61,294.86,294.61,294.86,1926.0,277.9332,278.1691,277.9332,278.1691,1926.0
2018-05-21 13:10:00,294.86,295.03,294.59,294.87,3009.0,278.1691,278.3295,277.9144,278.1785,3009.0
2018-05-21 13:20:00,294.9,294.96,294.73,294.75,1685.0,278.2068,278.2634,278.0465,278.0653,1685.0
2018-05-21 13:30:00,294.73,294.73,294.52,294.52,400.0,278.0465,278.0465,277.8483,277.8483,400.0
2018-05-21 13:40:00,294.52,294.61,294.44,294.5,2397.0,277.8483,277.9332,277.7729,277.8295,2397.0
2018-05-21 13:50:00,294.62,294.76,294.56,294.76,2600.0,277.9427,278.0748,277.8861,278.0748,2600.0
2018-05-21 14:00:00,294.83,294.87,294.42,294.59,1807.0,278.1408,278.1785,277.754,277.9144,1807.0
2018-05-21 14:10:00,294.49,294.66,294.39,294.49,2122.0,277.82,277.9804,277.7257,277.82,2122.0
2018-05-21 14:20:00,294.44,294.58,294.3,294.38,2202.0,277.7729,277.9049,277.6408,277.7163,2202.0
2018-05-21 14:30:00,294.13,294.18,293.8,293.95,3916.0,277.4804,277.5276,277.1691,277.3106,3916.0
2018-05-21 14:40:00,293.88,294.14,293.87,294.02,2664.0,277.2446,277.4899,277.2351,277.3766,2664.0
2018-05-21 14:50:00,293.96,294.07,293.84,294.07,5888.0,277.32,277.4238,277.2068,277.4238,5888.0
2018-05-21 15:00:00,293.98,294.62,293.91,294.56,6804.0,277.3389,277.9427,277.2729,277.8861,6804.0
2018-05-21 15:10:00,294.31,294.64,294.31,294.49,6600.0,277.6502,277.9616,277.6502,277.82,6600.0
2018-05-21 15:20:00,294.38,294.45,293.85,293.85,9165.0,277.7163,277.7823,277.2163,277.2163,9165.0
2018-05-21 15:30:00,293.97,294.13,293.77,293.96,6744.0,277.3295,277.4804,277.1408,277.32,6744.0
2018-05-21 15:40:00,293.99,294.27,293.91,294.22,7729.0,277.3483,277.6125,277.2729,277.5653,7729.0
2018-05-21 15:50:00,294.32,295.06,294.07,294.64,53858.0,277.6597,278.3578,277.4238,277.9616,53858.0
2018-05-22 09:30:00,294.66,295.2,293.75,294.18,5057.0,277.9804,278.4899,277.1219,277.5276,5057.0
2018-05-22 09:40:00,293.96,293.98,293.34,293.73,2250.0,277.32,277.3389,276.7351,277.1031,2250.0
2018-05-22 09:50:00,294.1,294.49,293.91,294.3,3500.0,277.4521,277.82,277.2729,277.6408,3500.0
2018-05-22 10:00:00,294.23,294.38,293.83,294.07,1100.0,277.5748,277.7163,277.1974,277.4238,1100.0
2018-05-22 10:10:00,294.08,294.08,293.34,293.44,1623.0,277.4332,277.4332,276.7351,276.8295,1623.0
2018-05-22 10:20:00,293.22,293.33,293.0,293.11,5261.0,276.6219,276.7257,276.4144,276.5182,5261.0
2018-05-22 10:30:00,293.08,293.22,292.5,292.73,3477.0,276.4899,276.6219,275.9427,276.1597,3477.0
2018-05-22 10:40:00,292.74,293.29,292.74,292.85,2515.0,276.1691,276.688,276.1691,276.2729,2515.0
2018-05-22 10:50:00,293.04,293.09,292.71,292.84,5459.0,276.4521,276.4993,276.1408,276.2634,5459.0
2018-05-22 11:00:00,292.59,293.41,292.59,293.29,5075.0,276.0276,276.8012,276.0276,276.688,5075.0
2018-05-22 11:10:00,293.24,293.25,292.96,292.96,1200.0,276.6408,276.6502,276.3766,276.3766,1200.0
2018-05-22 11:20:00,293.11,293.19,292.96,293.09,4300.0,276.5182,276.5936,276.3766,276.4993,4300.0
2018-05-22 11:30:00,292.99,293.06,292.8,292.8,2331.0,276.405,276.471,276.2257,276.2257,2331.0
2018-05-22 11:40:00,292.76,293.31,292.45,292.98,2737.0,276.188,276.7068,275.8955,276.3955,2737.0
2018-05-22 11:50:00,293.3,293.3,292.77,292.77,1434.0,276.6974,276.6974,276.1974,276.1974,1434.0
2018-05-22 12:00:00,292.67,292.78,292.25,292.25,1100.0,276.1031,276.2068,275.7068,275.7068,1100.0
2018-05-22 12:10:00,292.13,292.37,292.12,292.24,4000.0,275.5936,275.82,275.5842,275.6974,4000.0
2018-05-22 12:20:00,292.13,292.13,291.66,291.72,2505.0,275.5936,275.5936,275.1502,275.2068,2505.0
2018-05-22 12:30:00,291.85,292.12,291.73,292.12,2300.0,275.3295,275.5842,275.2163,275.5842,2300.0
2018-05-22 12:40:00,292.04,292.29,292.03,292.11,3566.0,275.5087,275.7446,275.4993,275.5748,3566.0
2018-05-22 12:50:00,292.1,292.21,292.07,292.16,729.0,275.5653,275.6691,275.537,275.6219,729.0
2018-05-22 13:00:00,291.98,292.29,291.98,292.15,2000.0,275.4521,275.7446,275.4521,275.6125,2000.0
2018-05-22 13:10:00,292.16,292.31,292.02,292.03,2016.0,275.6219,275.7634,275.4899,275.4993,2016.0
2018-05-22 13:20:00,292.12,292.35,292.08,292.23,2300.0,275.5842,275.8012,275.5465,275.688,2300.0
2018-05-22 13:30:00,292.24,292.42,292.22,292.25,3003.0,275.6974,275.8672,275.6785,275.7068,3003.0
2018-05-22 13:40:00,292.26,292.38,292.13,292.21,1700.0,275.7163,275.8295,275.5936,275.6691,1700.0
2018-05-22 13:50:00,292.36,292.43,292.21,292.31,1568.0,275.8106,275.8766,275.6691,275.7634,1568.0
2018-05-22 14:00:00,292.34,292.34,292.04,292.04,2131.0,275.7917,275.7917,275.5087,275.5087,2131.0
2018-05-22 14:10:00,291.99,292.15,291.97,292.04,1200.0,275.4616,275.6125,275.4427,275.5087,1200.0
2018-05-22 14:20:00,292.21,292.53,292.21,292.5,2900.0,275.6691,275.971,275.6691,275.9427,2900.0
2018-05-22 14:30:00,292.36,292.36,291.98,292.3,3001.0,275.8106,275.8106,275.4521,275.754,3001.0
2018-05-22 14:40:00,292.25,292.44,292.25,292.43,3900.0,275.7068,275.8861,275.7068,275.8766,3900.0
2018-05-22 14:50:00,292.38,292.38,291.89,292.16,2400.0,275.8295,275.8295,275.3672,275.6219,2400.0
2018-05-22 15:00:00,292.06,292.53,292.06,292.45,2813.0,275.5276,275.971,275.5276,275.8955,2813.0
2018-05-22 15:10:00,292.43,292.55,292.36,292.55,4758.0,275.8766,275.9899,275.8106,275.9899,4758.0
2018-05-22 15:20:00,292.55,292.79,292.55,292.59,4600.0,275.9899,276.2163,275.9899,276.0276,4600.0
2018-05-22 15:30:00,292.54,292.59,292.15,292.24,6426.0,275.9804,276.0276,275.6125,275.6974,6426.0
2018-05-22 15:40:00,292.37,292.48,292.16,292.29,8171.0,275.82,275.9238,275.6219,275.7446,8171.0
2018-05-22 15:50:00,292.16,292.69,291.92,292.45,35582.0,275.6219,276.1219,275.3955,275.8955,35582.0
2018-05-23 09:30:00,291.79,292.58,291.0,292.13,4388.0,275.2729,276.0182,274.5276,275.5936,4388.0
2018-05-23 09:40:00,291.93,292.15,291.76,291.81,7467.0,275.405,275.6125,275.2446,275.2917,7467.0
2018-05-23 09:50:00,291.67,291.87,291.01,291.86,4500.0,275.1597,275.3483,274.537,275.3389,4500.0
2018-05-23 10:00:00,291.77,291.96,291.44,291.78,5000.0,275.254,275.4333,274.9427,275.2634,5000.0
2018-05-23 10:10:00,291.87,292.13,291.75,291.87,5320.0,275.3483,275.5936,275.2351,275.3483,5320.0
2018-05-23 10:20:00,291.94,292.16,291.64,291.64,3525.0,275.4144,275.6219,275.1314,275.1314,3525.0
2018-05-23 10:30:00,291.78,292.48,291.77,292.37,8713.0,275.2634,275.9238,275.254,275.82,8713.0
2018-05-23 10:40:00,292.23,292.23,291.94,291.94,1901.0,275.688,275.688,275.4144,275.4144,1901.0
2018-05-23 10:50:00,292.31,292.31,291.53,291.56,2821.0,275.7634,275.7634,275.0276,275.0559,2821.0
2018-05-23 11:00:00,291.7,291.74,290.48,290.89,4972.0,275.188,275.2257,274.037,274.4238,4972.0
2018-05-23 11:10:00,291.06,291.2,290.96,290.96,2406.0,274.5842,274.7163,274.4899,274.4899,2406.0
2018-05-23 11:20:00,290.76,291.14,290.76,291.14,800.0,274.3012,274.6597,274.3012,274.6597,800.0
2018-05-23 11:30:00,291.04,291.14,290.78,290.78,2000.0,274.5653,274.6597,274.3201,274.3201,2000.0
2018-05-23 11:40:00,290.74,290.74,290.44,290.44,6197.0,274.2823,274.2823,273.9993,273.9993,6197.0
2018-05-23 11:50:00,290.65,290.74,289.69,289.69,8077.0,274.1974,274.2823,273.2918,273.2918,8077.0
2018-05-23 12:00:00,289.81,290.28,289.81,290.15,5963.0,273.405,273.8484,273.405,273.7257,5963.0
2018-05-23 12:10:00,290.15,290.15,289.73,289.73,3000.0,273.7257,273.7257,273.3295,273.3295,3000.0
2018-05-23 12:20:00,289.69,289.74,289.36,289.68,3700.0,273.2918,273.3389,272.9804,273.2823,3700.0
2018-05-23 12:30:00,289.55,289.55,289.09,289.37,3129.0,273.1597,273.1597,272.7257,272.9899,3129.0
2018-05-23 12:40:00,289.78,290.02,289.62,289.84,3824.0,273.3767,273.6031,273.2257,273.4333,3824.0
2018-05-23 12:50:00,289.89,290.11,289.76,290.09,1840.0,273.4804,273.688,273.3578,273.6691,1840.0
2018-05-23 13:00:00,290.14,290.4,289.93,290.03,9610.0,273.7163,273.9616,273.5182,273.6125,9610.0
2018-05-23 13:10:00,290.06,290.06,289.82,289.84,1911.0,273.6408,273.6408,273.4144,273.4333,1911.0
2018-05-23 13:20:00,289.75,289.89,289.75,289.86,2282.0,273.3484,273.4804,273.3484,273.4521,2282.0
2018-05-23 13:30:00,289.84,290.0,289.74,290.0,3371.0,273.4333,273.5842,273.3389,273.5842,3371.0
2018-05-23 13:40:00,289.85,289.9,289.71,289.77,2700.0,273.4427,273.4899,273.3106,273.3672,2700.0
2018-05-23 13:50:00,289.75,290.07,289.75,289.98,1800.0,273.3484,273.6502,273.3484,273.5653,1800.0
2018-05-23 14:00:00,289.96,290.24,289.86,289.91,3688.0,273.5465,273.8106,273.4521,273.4993,3688.0
2018-05-23 14:10:00,290.08,290.59,289.98,290.56,5594.0,273.6597,274.1408,273.5653,274.1125,5594.0
2018-05-23 14:20:00,290.71,290.95,290.69,290.69,2700.0,274.254,274.4804,274.2351,274.2351,2700.0
2018-05-23 14:30:00,290.6,290.6,290.35,290.58,1205.0,274.1502,274.1502,273.9144,274.1314,1205.0
2018-05-23 14:40:00,290.6,291.02,290.6,290.74,1729.0,274.1502,274.5465,274.1502,274.2823,1729.0
2018-05-23 14:50:00,290.73,291.21,290.61,290.95,5946.0,274.2729,274.7257,274.1597,274.4804,5946.0
2018-05-23 15:00:00,290.94,291.13,290.94,291.0,3320.0,274.471,274.6502,274.471,274.5276,3320.0
2018-05-23 15:10:00,290.92,290.94,290.68,290.68,3562.0,274.4521,274.471,274.2257,274.2257,3562.0
2018-05-23 15:20:00,290.81,290.85,290.58,290.8,3900.0,274.3484,274.3861,274.1314,274.3389,3900.0
2018-05-23 15:30:00,290.91,290.91,290.69,290.87,4438.0,274.4427,274.4427,274.2351,274.405,4438.0
2018-05-23 15:40:00,290.72,291.11,290.71,290.91,8581.0,274.2634,274.6314,274.254,274.4427,8581.0
2018-05-23 15:50:00,290.98,291.92,290.87,291.88,32353.0,274.5087,275.3955,274.405,275.3578,32353.0
2018-05-24 09:30:00,292.25,292.76,291.37,292.76,8266.0,275.7068,276.188,274.8767,276.188,8266.0
2018-05-24 09:40:00,292.28,292.51,291.76,292.51,30186.0,275.7351,275.9521,275.2446,275.9521,30186.0
2018-05-24 09:50:00,292.32,293.39,292.1,293.39,29540.0,275.7729,276.7823,275.5653,276.7823,29540.0
2018-05-24 10:00:00,293.41,293.66,292.52,292.69,11848.0,276.8012,277.037,275.9616,276.1219,11848.0
2018-05-24 10:10:00,292.6,293.38,292.47,292.86,11870.0,276.037,276.7729,275.9144,276.2823,11870.0
2018-05-24 10:20:00,292.94,293.15,292.72,293.07,5591.0,276.3578,276.5559,276.1502,276.4804,5591.0
2018-05-24 10:30:00,293.18,293.92,293.09,293.87,18977.0,276.5842,277.2823,276.4993,277.2351,18977.0
2018-05-24 10:40:00,293.83,293.83,293.23,293.5,8666.0,277.1974,277.1974,276.6314,276.8861,8666.0
2018-05-24 10:50:00,293.5,294.03,293.34,293.91,7756.0,276.8861,277.3861,276.7351,277.2729,7756.0
2018-05-24 11:00:00,293.83,294.41,293.78,294.38,11795.0,277.1974,277.7446,277.1502,277.7163,11795.0
2018-05-24 11:10:00,294.24,294.71,294.02,294.65,5982.0,277.5842,278.0276,277.3766,277.971,5982.0
2018-05-24 11:20:00,294.62,295.0,294.38,295.0,8444.0,277.9427,278.3012,277.7163,278.3012,8444.0
2018-05-24 11:30:00,295.0,295.09,294.61,294.62,11151.0,278.3012,278.3861,277.9332,277.9427,11151.0
2018-05-24 11:40:00,294.59,294.82,294.13,294.41,7764.0,277.9144,278.1314,277.4804,277.7446,7764.0
2018-05-24 11:50:00,294.27,294.37,293.93,294.37,2200.0,277.6125,277.7068,277.2917,277.7068,2200.0
2018-05-24 12:00:00,294.37,294.55,293.67,293.67,5057.0,277.7068,277.8766,277.0465,277.0465,5057.0
2018-05-24 12:10:00,293.62,293.74,293.44,293.55,4197.0,276.9993,277.1125,276.8295,276.9333,4197.0
2018-05-24 12:20:00,293.44,293.97,293.39,293.65,4709.0,276.8295,277.3295,276.7823,277.0276,4709.0
2018-05-24 12:30:00,293.52,293.72,293.48,293.6,3700.0,276.9049,277.0936,276.8672,276.9804,3700.0
2018-05-24 12:40:00,293.57,293.87,293.5,293.72,2301.0,276.9521,277.2351,276.8861,277.0936,2301.0
2018-05-24 12:50:00,293.71,293.98,293.71,293.89,2830.0,277.0842,277.3389,277.0842,277.254,2830.0
2018-05-24 13:00:00,293.8,294.06,293.66,293.94,5129.0,277.1691,277.4144,277.037,277.3012,5129.0
2018-05-24 13:10:00,293.87,293.95,293.73,293.76,4592.0,277.2351,277.3106,277.1031,277.1314,4592.0
2018-05-24 13:20:00,293.81,293.94,293.27,293.3,12016.0,277.1785,277.3012,276.6691,276.6974,12016.0
2018-05-24 13:30:00,293.46,293.6,293.39,293.39,3507.0,276.8483,276.9804,276.7823,276.7823,3507.0
2018-05-24 13:40:00,293.44,293.89,293.41,293.63,1929.0,276.8295,277.254,276.8012,277.0087,1929.0
2018-05-24 13:50:00,293.53,293.57,293.42,293.42,1950.0,276.9144,276.9521,276.8106,276.8106,1950.0
2018-05-24 14:00:00,293.41,293.41,293.14,293.4,4678.0,276.8012,276.8012,276.5465,276.7917,4678.0
2018-05-24 14:10:00,293.33,293.37,293.18,293.2,1739.0,276.7257,276.7634,276.5842,276.6031,1739.0
2018-05-24 14:20:00,293.21,294.01,293.21,294.01,5469.0,276.6125,277.3672,276.6125,277.3672,5469.0
2018-05-24 14:30:00,293.97,293.97,293.66,293.67,5000.0,277.3295,277.3295,277.037,277.0465,5000.0
2018-05-24 14:40:00,293.73,293.88,293.62,293.7,5013.0,277.1031,277.2446,276.9993,277.0748,5013.0
2018-05-24 14:50:00,293.56,293.79,293.56,293.79,2878.0,276.9427,277.1597,276.9427,277.1597,2878.0
2018-05-24 15:00:00,293.77,293.91,293.45,293.69,6493.0,277.1408,277.2729,276.8389,277.0653,6493.0
2018-05-24 15:10:00,293.79,293.82,293.64,293.78,6673.0,277.1597,277.188,277.0182,277.1502,6673.0
2018-05-24 15:20:00,293.83,293.92,293.63,293.8,6201.0,277.1974,277.2823,277.0087,277.1691,6201.0
2018-05-24 15:30:00,293.83,293.84,293.39,293.47,9824.0,277.1974,277.2068,276.7823,276.8578,9824.0
2018-05-24 15:40:00,293.45,293.75,293.42,293.48,12517.0,276.8389,277.1219,276.8106,276.8672,12517.0
2018-05-24 15:50:00,293.47,293.78,293.23,293.63,23259.0,276.8578,277.1502,276.6314,277.0087,23259.0
2018-05-25 09:30:00,294.0,295.32,293.77,295.26,16467.0,277.3578,278.6031,277.1408,278.5465,16467.0
2018-05-25 09:40:00,295.61,295.97,294.33,294.33,20160.0,278.8766,279.2163,277.6691,277.6691,20160.0
2018-05-25 09:50:00,294.53,294.67,294.3,294.47,3300.0,277.8578,277.9899,277.6408,277.8012,3300.0
2018-05-25 10:00:00,294.49,294.8,294.18,294.8,7094.0,277.82,278.1125,277.5276,278.1125,7094.0
2018-05-25 10:10:00,294.67,295.72,294.65,295.44,24869.0,277.9899,278.9804,277.971,278.7163,24869.0
2018-05-25 10:20:00,295.24,295.24,294.75,295.15,4282.0,278.5276,278.5276,278.0653,278.4427,4282.0
2018-05-25 10:30:00,295.13,295.32,294.91,294.91,4601.0,278.4238,278.6031,278.2163,278.2163,4601.0
2018-05-25 10:40:00,294.98,295.11,294.73,294.84,2727.0,278.2823,278.4049,278.0465,278.1502,2727.0
2018-05-25 10:50:00,294.81,295.06,294.47,294.9,4000.0,278.1219,278.3578,277.8012,278.2068,4000.0
2018-05-25 11:00:00,294.84,295.1,294.63,294.69,2355.0,278.1502,278.3955,277.9521,278.0087,2355.0
2018-05-25 11:10:00,294.87,294.92,294.64,294.67,3235.0,278.1785,278.2257,277.9616,277.9899,3235.0
2018-05-25 11:20:00,294.6,294.6,294.06,294.25,6653.0,277.9238,277.9238,277.4144,277.5936,6653.0
2018-05-25 11:30:00,294.43,294.47,294.2,294.28,4347.0,277.7634,277.8012,277.5465,277.6219,4347.0
2018-05-25 11:40:00,294.07,294.86,294.07,294.86,1300.0,277.4238,278.1691,277.4238,278.1691,1300.0
2018-05-25 11:50:00,294.56,294.91,294.53,294.75,2699.0,277.8861,278.2163,277.8578,278.0653,2699.0
2018-05-25 12:00:00,294.69,294.72,294.28,294.28,3186.0,278.0087,278.037,277.6219,277.6219,3186.0
2018-05-25 12:10:00,294.43,294.46,294.22,294.25,1850.0,277.7634,277.7917,277.5653,277.5936,1850.0
2018-05-25 12:20:00,294.25,294.45,294.24,294.45,400.0,277.5936,277.7823,277.5842,277.7823,400.0
2018-05-25 12:30:00,294.24,294.5,294.2,294.35,3133.0,277.5842,277.8295,277.5465,277.688,3133.0
2018-05-25 12:40:00,294.51,294.54,294.34,294.35,1700.0,277.8389,277.8672,277.6785,277.688,1700.0
2018-05-25 12:50:00,294.29,294.63,294.29,294.47,4327.0,277.6314,277.9521,277.6314,277.8012,4327.0
2018-05-25 13:00:00,294.62,294.67,294.4,294.4,4200.0,277.9427,277.9899,277.7351,277.7351,4200.0
2018-05-25 13:10:00,294.32,294.54,294.26,294.43,2194.0,277.6597,277.8672,277.6031,277.7634,2194.0
2018-05-25 13:20:00,294.41,294.67,294.34,294.52,10400.0,277.7446,277.9899,277.6785,277.8483,10400.0
2018-05-25 13:30:00,294.52,294.97,294.43,294.97,4608.0,277.8483,278.2729,277.7634,278.2729,4608.0
2018-05-25 13:40:00,294.97,295.08,294.92,294.96,2100.0,278.2729,278.3766,278.2257,278.2634,2100.0
2018-05-25 13:50:00,294.94,295.19,294.94,295.07,1600.0,278.2446,278.4804,278.2446,278.3672,1600.0
2018-05-25 14:00:00,295.15,295.26,295.04,295.26,3800.0,278.4427,278.5465,278.3389,278.5465,3800.0
2018-05-25 14:10:00,295.2,295.22,295.03,295.03,4100.0,278.4899,278.5087,278.3295,278.3295,4100.0
2018-05-25 14:20:00,294.99,295.1,294.9,295.0,2400.0,278.2917,278.3955,278.2068,278.3012,2400.0
2018-05-25 14:30:00,295.09,295.1,294.72,294.85,3800.0,278.3861,278.3955,278.037,278.1597,3800.0
2018-05-25 14:40:00,294.77,294.93,294.59,294.8,10056.0,278.0842,278.2351,277.9144,278.1125,10056.0
2018-05-25 14:50:00,294.93,294.93,294.51,294.67,3516.0,278.2351,278.2351,277.8389,277.9899,3516.0
2018-05-25 15:00:00,294.59,294.84,294.45,294.67,4605.0,277.9144,278.1502,277.7823,277.9899,4605.0
2018-05-25 15:10:00,294.74,294.88,294.73,294.88,7614.0,278.0559,278.188,278.0465,278.188,7614.0
2018-05-25 15:20:00,294.91,294.92,294.6,294.75,4819.0,278.2163,278.2257,277.9238,278.0653,4819.0
2018-05-25 15:30:00,294.67,294.69,294.49,294.6,5502.0,277.9899,278.0087,277.82,277.9238,5502.0
2018-05-25 15:40:00,294.55,294.6,294.29,294.29,9094.0,277.8766,277.9238,277.6314,277.6314,9094.0
2018-05-25 15:50:00,294.31,294.64,294.12,294.46,34591.0,277.6502,277.9616,277.471,277.7917,34591.0
2018-05-29 09:30:00,292.79,294.07,292.07,293.19,9053.0,276.2163,277.4238,275.537,276.5936,9053.0
2018-05-29 09:40:00,293.14,293.2,292.25,292.26,5417.0,276.5465,276.6031,275.7068,275.7163,5417.0
2018-05-29 09:50:00,292.27,293.01,292.14,292.65,8689.0,275.7257,276.4238,275.6031,276.0842,8689.0
2018-05-29 10:00:00,292.65,293.03,292.65,292.78,1400.0,276.0842,276.4427,276.0842,276.2068,1400.0
2018-05-29 10:10:00,292.81,292.81,292.12,292.12,5855.0,276.2351,276.2351,275.5842,275.5842,5855.0
2018-05-29 10:20:00,292.19,292.69,291.97,292.57,7729.0,275.6502,276.1219,275.4427,276.0087,7729.0
2018-05-29 10:30:00,292.65,292.65,291.22,291.28,8174.0,276.0842,276.0842,274.7351,274.7917,8174.0
2018-05-29 10:40:00,291.41,291.45,290.47,290.69,3807.0,274.9144,274.9521,274.0276,274.2351,3807.0
2018-05-29 10:50:00,290.55,290.87,290.09,290.09,5229.0,274.1031,274.405,273.6691,273.6691,5229.0
2018-05-29 11:00:00,290.07,290.07,289.11,289.63,11191.0,273.6502,273.6502,272.7446,273.2351,11191.0
2018-05-29 11:10:00,289.75,289.87,289.28,289.3,3800.0,273.3484,273.4616,272.905,272.9238,3800.0
2018-05-29 11:20:00,289.3,290.4,289.28,290.19,3066.0,272.9238,273.9616,272.905,273.7634,3066.0
2018-05-29 11:30:00,290.04,290.55,289.83,290.45,3784.0,273.6219,274.1031,273.4238,274.0087,3784.0
2018-05-29 11:40:00,290.5,290.85,290.47,290.66,5443.0,274.0559,274.3861,274.0276,274.2068,5443.0
2018-05-29 11:50:00,290.68,291.05,290.6,290.83,3245.0,274.2257,274.5748,274.1502,274.3672,3245.0
2018-05-29 12:00:00,290.83,290.85,290.12,290.72,6601.0,274.3672,274.3861,273.6974,274.2634,6601.0
2018-05-29 12:10:00,290.7,290.8,290.25,290.25,8510.0,274.2446,274.3389,273.8201,273.8201,8510.0
2018-05-29 12:20:00,290.18,290.79,290.18,290.63,2200.0,273.754,274.3295,273.754,274.1785,2200.0
2018-05-29 12:30:00,290.67,291.27,290.67,290.94,5232.0,274.2163,274.7823,274.2163,274.471,5232.0
2018-05-29 12:40:00,290.83,290.83,290.61,290.69,720.0,274.3672,274.3672,274.1597,274.2351,720.0
2018-05-29 12:50:00,290.97,291.44,290.97,291.27,4421.0,274.4993,274.9427,274.4993,274.7823,4421.0
2018-05-29 13:00:00,291.25,291.25,290.75,290.75,899.0,274.7634,274.7634,274.2917,274.2917,899.0
2018-05-29 13:10:00,290.76,290.86,290.56,290.74,2336.0,274.3012,274.3955,274.1125,274.2823,2336.0
2018-05-29 13:20:00,291.0,291.07,290.83,290.83,1024.0,274.5276,274.5936,274.3672,274.3672,1024.0
2018-05-29 13:30:00,290.75,290.77,290.28,290.28,1402.0,274.2917,274.3106,273.8484,273.8484,1402.0
2018-05-29 13:40:00,290.32,290.84,290.32,290.8,3316.0,273.8861,274.3767,273.8861,274.3389,3316.0
2018-05-29 13:50:00,291.03,291.1,290.69,291.01,6014.0,274.5559,274.6219,274.2351,274.537,6014.0
2018-05-29 14:00:00,290.89,290.96,290.44,290.5,3411.0,274.4238,274.4899,273.9993,274.0559,3411.0
2018-05-29 14:10:00,290.39,290.6,290.27,290.57,1401.0,273.9521,274.1502,273.8389,274.1219,1401.0
2018-05-29 14:20:00,290.56,290.83,290.41,290.83,2848.0,274.1125,274.3672,273.971,274.3672,2848.0
2018-05-29 14:30:00,290.99,291.09,290.67,290.67,1806.0,274.5182,274.6125,274.2163,274.2163,1806.0
2018-05-29 14:40:00,290.79,290.91,290.33,290.46,2929.0,274.3295,274.4427,273.8955,274.0182,2929.0
2018-05-29 14:50:00,290.37,290.5,289.98,290.25,2505.0,273.9333,274.0559,273.5653,273.8201,2505.0
2018-05-29 15:00:00,290.5,290.78,290.43,290.51,2900.0,274.0559,274.3201,273.9899,274.0653,2900.0
2018-05-29 15:10:00,290.59,290.95,290.56,290.6,4196.0,274.1408,274.4804,274.1125,274.1502,4196.0
2018-05-29 15:20:00,290.71,291.19,290.66,291.0,5464.0,274.254,274.7068,274.2068,274.5276,5464.0
2018-05-29 15:30:00,291.05,291.55,291.02,291.52,4960.0,274.5748,275.0465,274.5465,275.0182,4960.0
2018-05-29 15:40:00,291.6,292.41,291.41,292.18,10651.0,275.0936,275.8578,274.9144,275.6408,10651.0
2018-05-29 15:50:00,292.24,292.61,292.11,292.36,44068.0,275.6974,276.0465,275.5748,275.8106,44068.0
2018-05-30 09:30:00,292.91,294.69,291.99,294.66,9007.0,276.3295,278.0087,275.4616,277.9804,9007.0
2018-05-30 09:40:00,294.66,294.8,293.45,293.45,4310.0,277.9804,278.1125,276.8389,276.8389,4310.0
2018-05-30 09:50:00,293.46,294.51,293.25,294.28,5900.0,276.8483,277.8389,276.6502,277.6219,5900.0
2018-05-30 10:00:00,294.42,295.23,294.42,294.45,7940.0,277.754,278.5182,277.754,277.7823,7940.0
2018-05-30 10:10:00,294.51,294.52,294.14,294.39,3084.0,277.8389,277.8483,277.4899,277.7257,3084.0
2018-05-30 10:20:00,294.46,294.71,293.96,294.71,6095.0,277.7917,278.0276,277.32,278.0276,6095.0
2018-05-30 10:30:00,294.72,295.13,294.45,294.47,8000.0,278.037,278.4238,277.7823,277.8012,8000.0
2018-05-30 10:40:00,294.46,294.99,294.3,294.9,3639.0,277.7917,278.2917,277.6408,278.2068,3639.0
2018-05-30 10:50:00,294.95,295.7,294.81,295.55,16480.0,278.254,278.9615,278.1219,278.82,16480.0
2018-05-30 11:00:00,295.76,296.01,295.55,295.55,8731.0,279.0182,279.254,278.82,278.82,8731.0
2018-05-30 11:10:00,295.65,295.99,295.5,295.72,7094.0,278.9144,279.2351,278.7729,278.9804,7094.0
2018-05-30 11:20:00,295.81,296.35,295.67,296.03,7773.0,279.0653,279.5748,278.9332,279.2729,7773.0
2018-05-30 11:30:00,296.03,296.93,295.87,296.34,12095.0,279.2729,280.1219,279.1219,279.5653,12095.0
2018-05-30 11:40:00,296.47,296.54,296.18,296.48,5100.0,279.688,279.754,279.4144,279.6974,5100.0
2018-05-30 11:50:00,296.49,296.93,296.36,296.93,4613.0,279.7068,280.1219,279.5842,280.1219,4613.0
2018-05-30 12:00:00,296.9,297.74,296.9,297.24,8969.0,280.0936,280.8861,280.0936,280.4144,8969.0
2018-05-30 12:10:00,297.24,297.24,297.03,297.14,1200.0,280.4144,280.4144,280.2163,280.32,1200.0
2018-05-30 12:20:00,297.19,297.45,296.57,296.57,4140.0,280.3672,280.6125,279.7823,279.7823,4140.0
2018-05-30 12:30:00,296.41,297.1,296.39,296.45,4031.0,279.6314,280.2823,279.6125,279.6691,4031.0
2018-05-30 12:40:00,296.46,296.82,296.28,296.76,4367.0,279.6785,280.0181,279.5087,279.9615,4367.0
2018-05-30 12:50:00,296.72,296.88,295.95,296.43,6670.0,279.9238,280.0748,279.1974,279.6502,6670.0
2018-05-30 13:00:00,296.43,296.56,296.02,296.47,4437.0,279.6502,279.7729,279.2634,279.688,4437.0
2018-05-30 13:10:00,296.59,297.22,296.58,297.1,2015.0,279.8012,280.3955,279.7917,280.2823,2015.0
2018-05-30 13:20:00,297.33,297.38,296.86,296.86,5010.0,280.4993,280.5464,280.0559,280.0559,5010.0
2018-05-30 13:30:00,296.75,297.05,296.6,297.0,1400.0,279.9521,280.2351,279.8106,280.188,1400.0
2018-05-30 13:40:00,296.9,297.11,296.85,296.95,1900.0,280.0936,280.2917,280.0465,280.1408,1900.0
2018-05-30 13:50:00,296.85,297.24,296.85,297.01,5773.0,280.0465,280.4144,280.0465,280.1974,5773.0
2018-05-30 14:00:00,297.02,297.24,297.02,297.15,3767.0,280.2068,280.4144,280.2068,280.3295,3767.0
2018-05-30 14:10:00,297.21,297.23,296.64,296.64,4402.0,280.3861,280.4049,279.8483,279.8483,4402.0
2018-05-30 14:20:00,296.67,296.83,296.65,296.83,1700.0,279.8766,280.0276,279.8578,280.0276,1700.0
2018-05-30 14:30:00,296.85,297.13,296.72,296.99,2500.0,280.0465,280.3106,279.9238,280.1785,2500.0
2018-05-30 14:40:00,297.06,297.18,296.78,297.03,4800.0,280.2446,280.3578,279.9804,280.2163,4800.0
2018-05-30 14:50:00,297.02,297.2,296.87,297.07,2700.0,280.2068,280.3766,280.0653,280.254,2700.0
2018-05-30 15:00:00,297.07,297.12,296.62,296.67,4103.0,280.254,280.3012,279.8295,279.8766,4103.0
2018-05-30 15:10:00,296.66,296.96,296.61,296.96,3752.0,279.8672,280.1502,279.82,280.1502,3752.0
2018-05-30 15:20:00,296.91,297.07,296.82,297.01,6240.0,280.1031,280.254,280.0181,280.1974,6240.0
2018-05-30 15:30:00,296.92,296.92,296.44,296.57,5950.0,280.1125,280.1125,279.6597,279.7823,5950.0
2018-05-30 15:40:00,296.46,296.49,296.08,296.2,9222.0,279.6785,279.7068,279.32,279.4332,9222.0
2018-05-30 15:50:00,296.21,296.77,296.21,296.44,32188.0,279.4427,279.971,279.4427,279.6597,32188.0
2018-05-31 09:30:00,295.16,295.16,293.25,293.55,8773.0,278.4521,278.4521,276.6502,276.9333,8773.0
2018-05-31 09:40:00,293.6,294.41,293.24,294.12,5450.0,276.9804,277.7446,276.6408,277.471,5450.0
2018-05-31 09:50:00,294.08,294.84,294.05,294.45,6736.0,277.4332,278.1502,277.4049,277.7823,6736.0
2018-05-31 10:00:00,294.31,294.73,294.31,294.57,4200.0,277.6502,278.0465,277.6502,277.8955,4200.0
2018-05-31 10:10:00,294.48,294.73,294.28,294.31,4391.0,277.8106,278.0465,277.6219,277.6502,4391.0
2018-05-31 10:20:00,294.32,294.95,294.3,294.48,4850.0,277.6597,278.254,277.6408,277.8106,4850.0
2018-05-31 10:30:00,294.33,294.64,294.2,294.35,15824.0,277.6691,277.9616,277.5465,277.688,15824.0
2018-05-31 10:40:00,294.18,294.44,294.16,294.26,7261.0,277.5276,277.7729,277.5087,277.6031,7261.0
2018-05-31 10:50:00,294.06,294.4,293.73,293.85,14100.0,277.4144,277.7351,277.1031,277.2163,14100.0
2018-05-31 11:00:00,293.78,293.79,293.39,293.4,5362.0,277.1502,277.1597,276.7823,276.7917,5362.0
2018-05-31 11:10:00,293.53,293.56,293.26,293.33,6184.0,276.9144,276.9427,276.6597,276.7257,6184.0
2018-05-31 11:20:00,293.45,294.13,293.4,294.08,4975.0,276.8389,277.4804,276.7917,277.4332,4975.0
2018-05-31 11:30:00,294.08,294.08,293.59,294.03,11756.0,277.4332,277.4332,276.971,277.3861,11756.0
2018-05-31 11:40:00,294.42,294.42,294.19,294.38,2600.0,277.754,277.754,277.537,277.7163,2600.0
2018-05-31 11:50:00,294.31,294.38,293.97,294.36,4443.0,277.6502,277.7163,277.3295,277.6974,4443.0
2018-05-31 12:00:00,294.3,294.35,293.88,293.88,7020.0,277.6408,277.688,277.2446,277.2446,7020.0
2018-05-31 12:10:00,294.01,294.24,293.86,294.0,7383.0,277.3672,277.5842,277.2257,277.3578,7383.0
2018-05-31 12:20:00,293.97,293.97,293.47,293.5,4293.0,277.3295,277.3295,276.8578,276.8861,4293.0
2018-05-31 12:30:00,293.53,293.82,293.28,293.47,4405.0,276.9144,277.188,276.6785,276.8578,4405.0
2018-05-31 12:40:00,293.41,293.41,293.29,293.35,2731.0,276.8012,276.8012,276.688,276.7446,2731.0
2018-05-31 12:50:00,293.35,293.41,293.02,293.04,2300.0,276.7446,276.8012,276.4333,276.4521,2300.0
2018-05-31 13:00:00,293.02,293.05,292.75,292.75,2613.0,276.4333,276.4616,276.1785,276.1785,2613.0
2018-05-31 13:10:00,292.83,292.9,292.56,292.63,3688.0,276.254,276.32,275.9993,276.0653,3688.0
2018-05-31 13:20:00,292.64,292.72,292.34,292.62,3701.0,276.0748,276.1502,275.7917,276.0559,3701.0
2018-05-31 13:30:00,292.65,292.74,292.26,292.36,6119.0,276.0842,276.1691,275.7163,275.8106,6119.0
2018-05-31 13:40:00,292.36,292.36,292.1,292.1,4600.0,275.8106,275.8106,275.5653,275.5653,4600.0
2018-05-31 13:50:00,292.04,292.15,291.76,291.86,6781.0,275.5087,275.6125,275.2446,275.3389,6781.0
2018-05-31 14:00:00,291.79,291.79,291.25,291.3,15251.0,275.2729,275.2729,274.7634,274.8106,15251.0
2018-05-31 14:10:00,291.36,291.38,290.84,290.84,13774.0,274.8672,274.8861,274.3767,274.3767,13774.0
2018-05-31 14:20:00,290.9,291.5,290.84,291.18,7421.0,274.4333,274.9993,274.3767,274.6974,7421.0
2018-05-31 14:30:00,291.02,291.57,290.84,290.96,8640.0,274.5465,275.0653,274.3767,274.4899,8640.0
2018-05-31 14:40:00,291.15,291.43,290.97,291.28,4852.0,274.6691,274.9333,274.4993,274.7917,4852.0
2018-05-31 14:50:00,291.01,291.73,290.97,291.73,8637.0,274.537,275.2163,274.4993,275.2163,8637.0
2018-05-31 15:00:00,291.64,291.64,290.8,291.03,6543.0,275.1314,275.1314,274.3389,274.5559,6543.0
2018-05-31 15:10:00,291.04,291.04,290.84,290.98,9178.0,274.5653,274.5653,274.3767,274.5087,9178.0
2018-05-31 15:20:00,290.98,291.24,290.83,291.06,9640.0,274.5087,274.754,274.3672,274.5842,9640.0
2018-05-31 15:30:00,291.08,291.1,290.61,291.07,11630.0,274.6031,274.6219,274.1597,274.5936,11630.0
2018-05-31 15:40:00,290.97,290.97,290.11,290.46,18168.0,274.4993,274.4993,273.688,274.0182,18168.0
2018-05-31 15:50:00,290.43,291.34,290.25,290.93,73732.0,273.9899,274.8484,273.8201,274.4616,73732.0
2018-06-01 09:30:00,292.25,292.7,291.0,291.76,13584.0,275.7068,276.1314,274.5276,275.2446,13584.0
2018-06-01 09:40:00,291.5,292.14,290.75,291.04,7014.0,274.9993,275.6031,274.2917,274.5653,7014.0
2018-06-01 09:50:00,290.79,290.79,289.16,289.58,9607.0,274.3295,274.3295,272.7918,273.188,9607.0
2018-06-01 10:00:00,289.28,289.69,289.25,289.69,11095.0,272.905,273.2918,272.8767,273.2918,11095.0
2018-06-01 10:10:00,289.51,289.76,289.25,289.38,8892.0,273.1219,273.3578,272.8767,272.9993,8892.0
2018-06-01 10:20:00,289.41,289.77,289.05,289.57,22786.0,273.0276,273.3672,272.688,273.1785,22786.0
2018-06-01 10:30:00,289.65,290.2,289.34,289.62,8328.0,273.254,273.7729,272.9616,273.2257,8328.0
2018-06-01 10:40:00,289.56,289.64,288.86,288.88,27776.0,273.1691,273.2446,272.5087,272.5276,27776.0
2018-06-01 10:50:00,289.01,289.49,288.54,288.55,9482.0,272.6502,273.1031,272.2068,272.2163,9482.0
2018-06-01 11:00:00,288.81,288.93,288.6,288.74,5851.0,272.4616,272.5748,272.2635,272.3955,5851.0
2018-06-01 11:10:00,288.74,288.75,288.21,288.59,7632.0,272.3955,272.405,271.8955,272.254,7632.0
2018-06-01 11:20:00,288.52,288.52,287.62,287.62,6708.0,272.188,272.188,271.3389,271.3389,6708.0
2018-06-01 11:30:00,287.67,288.21,287.67,287.99,7210.0,271.3861,271.8955,271.3861,271.688,7210.0
2018-06-01 11:40:00,287.94,287.95,287.67,287.71,5361.0,271.6408,271.6502,271.3861,271.4238,5361.0
2018-06-01 11:50:00,287.79,288.0,287.72,287.95,5573.0,271.4993,271.6974,271.4333,271.6502,5573.0
2018-06-01 12:00:00,288.03,288.39,288.03,288.34,3400.0,271.7257,272.0653,271.7257,272.0182,3400.0
2018-06-01 12:10:00,288.2,288.5,288.18,288.32,2889.0,271.8861,272.1691,271.8672,271.9993,2889.0
2018-06-01 12:20:00,288.33,288.5,288.04,288.17,3748.0,272.0087,272.1691,271.7352,271.8578,3748.0
2018-06-01 12:30:00,288.23,288.57,288.14,288.55,3100.0,271.9144,272.2351,271.8295,272.2163,3100.0
2018-06-01 12:40:00,288.71,288.89,288.54,288.89,3433.0,272.3672,272.537,272.2068,272.537,3433.0
2018-06-01 12:50:00,288.9,289.1,288.9,289.05,2800.0,272.5465,272.7351,272.5465,272.688,2800.0
2018-06-01 13:00:00,289.02,289.08,288.85,289.08,6276.0,272.6597,272.7163,272.4993,272.7163,6276.0
2018-06-01 13:10:00,289.33,289.56,288.76,288.9,18544.0,272.9521,273.1691,272.4144,272.5465,18544.0
2018-06-01 13:20:00,288.86,289.36,288.75,289.12,5935.0,272.5087,272.9804,272.405,272.754,5935.0
2018-06-01 13:30:00,289.12,289.15,288.81,288.84,3601.0,272.754,272.7823,272.4616,272.4899,3601.0
2018-06-01 13:40:00,288.84,288.94,288.79,288.8,2970.0,272.4899,272.5842,272.4427,272.4521,2970.0
2018-06-01 13:50:00,288.73,289.23,288.73,289.17,4414.0,272.3861,272.8578,272.3861,272.8012,4414.0
2018-06-01 14:00:00,289.06,289.16,288.74,288.82,10283.0,272.6974,272.7918,272.3955,272.471,10283.0
2018-06-01 14:10:00,288.82,288.99,288.71,288.74,4300.0,272.471,272.6314,272.3672,272.3955,4300.0
2018-06-01 14:20:00,288.82,289.24,288.8,288.9,8238.0,272.471,272.8672,272.4521,272.5465,8238.0
2018-06-01 14:30:00,288.86,288.86,288.61,288.66,2351.0,272.5087,272.5087,272.2729,272.3201,2351.0
2018-06-01 14:40:00,288.84,288.97,288.69,288.86,4037.0,272.4899,272.6125,272.3484,272.5087,4037.0
2018-06-01 14:50:00,288.86,288.93,288.48,288.66,7456.0,272.5087,272.5748,272.1502,272.3201,7456.0
2018-06-01 15:00:00,288.73,288.9,288.45,288.67,5965.0,272.3861,272.5465,272.1219,272.3295,5965.0
2018-06-01 15:10:00,288.64,288.75,288.5,288.66,3500.0,272.3012,272.405,272.1691,272.3201,3500.0
2018-06-01 15:20:00,288.67,288.9,288.66,288.84,3704.0,272.3295,272.5465,272.3201,272.4899,3704.0
2018-06-01 15:30:00,288.9,288.94,288.7,288.8,12290.0,272.5465,272.5842,272.3578,272.4521,12290.0
2018-06-01 15:40:00,288.79,289.09,288.62,288.81,10583.0,272.4427,272.7257,272.2823,272.4616,10583.0
2018-06-01 15:50:00,288.87,289.92,288.82,289.65,52327.0,272.5182,273.5087,272.471,273.254,52327.0
2018-06-04 09:30:00,290.65,291.74,290.0,290.0,9585.0,274.1974,275.2257,273.5842,273.5842,9585.0
2018-06-04 09:40:00,290.48,291.36,290.48,290.87,4791.0,274.037,274.8672,274.037,274.405,4791.0
2018-06-04 09:50:00,290.92,292.29,290.92,291.97,8062.0,274.4521,275.7446,274.4521,275.4427,8062.0
2018-06-04 10:00:00,291.98,292.0,291.53,291.88,4104.0,275.4521,275.471,275.0276,275.3578,4104.0
2018-06-04 10:10:00,292.02,292.76,291.79,292.74,8925.0,275.4899,276.188,275.2729,276.1691,8925.0
2018-06-04 10:20:00,292.7,293.33,292.68,293.02,5779.0,276.1314,276.7257,276.1125,276.4333,5779.0
2018-06-04 10:30:00,292.97,293.38,292.81,293.38,4626.0,276.3861,276.7729,276.2351,276.7729,4626.0
2018-06-04 10:40:00,293.39,293.71,293.38,293.56,6634.0,276.7823,277.0842,276.7729,276.9427,6634.0
2018-06-04 10:50:00,293.51,293.75,293.33,293.75,8113.0,276.8955,277.1219,276.7257,277.1219,8113.0
2018-06-04 11:00:00,293.73,293.91,293.04,293.21,8162.0,277.1031,277.2729,276.4521,276.6125,8162.0
2018-06-04 11:10:00,293.26,293.37,292.73,292.8,2900.0,276.6597,276.7634,276.1597,276.2257,2900.0
2018-06-04 11:20:00,292.85,293.1,292.65,293.04,7371.0,276.2729,276.5087,276.0842,276.4521,7371.0
2018-06-04 11:30:00,293.01,293.18,292.94,293.01,2700.0,276.4238,276.5842,276.3578,276.4238,2700.0
2018-06-04 11:40:00,292.85,293.24,292.81,293.23,3400.0,276.2729,276.6408,276.2351,276.6314,3400.0
2018-06-04 11:50:00,293.13,293.56,293.13,293.5,3900.0,276.537,276.9427,276.537,276.8861,3900.0
2018-06-04 12:00:00,293.43,293.75,293.4,293.68,5235.0,276.82,277.1219,276.7917,277.0559,5235.0
2018-06-04 12:10:00,293.52,293.71,293.52,293.62,1663.0,276.9049,277.0842,276.9049,276.9993,1663.0
2018-06-04 12:20:00,293.61,293.78,293.54,293.54,3000.0,276.9899,277.1502,276.9238,276.9238,3000.0
2018-06-04 12:30:00,293.57,293.72,293.29,293.55,4015.0,276.9521,277.0936,276.688,276.9333,4015.0
2018-06-04 12:40:00,293.41,293.54,293.27,293.51,3201.0,276.8012,276.9238,276.6691,276.8955,3201.0
2018-06-04 12:50:00,293.6,293.8,293.44,293.52,4317.0,276.9804,277.1691,276.8295,276.9049,4317.0
2018-06-04 13:00:00,293.45,293.82,293.45,293.56,3647.0,276.8389,277.188,276.8389,276.9427,3647.0
2018-06-04 13:10:00,293.69,293.81,293.62,293.76,3933.0,277.0653,277.1785,276.9993,277.1314,3933.0
2018-06-04 13:20:00,293.7,293.7,293.44,293.46,4134.0,277.0748,277.0748,276.8295,276.8483,4134.0
2018-06-04 13:30:00,293.43,293.51,293.19,293.4,3116.0,276.82,276.8955,276.5936,276.7917,3116.0
2018-06-04 13:40:00,293.3,293.37,293.14,293.14,3000.0,276.6974,276.7634,276.5465,276.5465,3000.0
2018-06-04 13:50:00,293.22,293.22,292.92,292.98,3624.0,276.6219,276.6219,276.3389,276.3955,3624.0
2018-06-04 14:00:00,292.75,292.81,292.46,292.54,5034.0,276.1785,276.2351,275.905,275.9804,5034.0
2018-06-04 14:10:00,292.54,292.61,292.29,292.52,5628.0,275.9804,276.0465,275.7446,275.9616,5628.0
2018-06-04 14:20:00,292.5,292.51,292.31,292.31,3517.0,275.9427,275.9521,275.7634,275.7634,3517.0
2018-06-04 14:30:00,292.38,292.8,292.35,292.8,4198.0,275.8295,276.2257,275.8012,276.2257,4198.0
2018-06-04 14:40:00,292.66,293.05,292.63,293.04,3019.0,276.0936,276.4616,276.0653,276.4521,3019.0
2018-06-04 14:50:00,293.03,293.19,292.93,293.08,3109.0,276.4427,276.5936,276.3483,276.4899,3109.0
2018-06-04 15:00:00,293.16,293.39,293.16,293.39,4332.0,276.5653,276.7823,276.5653,276.7823,4332.0
2018-06-04 15:10:00,293.3,293.86,293.3,293.86,5300.0,276.6974,277.2257,276.6974,277.2257,5300.0
2018-06-04 15:20:00,293.9,294.39,293.82,294.39,8219.0,277.2634,277.7257,277.188,277.7257,8219.0
2018-06-04 15:30:00,294.3,294.36,293.96,294.07,6950.0,277.6408,277.6974,277.32,277.4238,6950.0
2018-06-04 15:40:00,294.1,294.13,293.58,293.91,10698.0,277.4521,277.4804,276.9616,277.2729,10698.0
2018-06-04 15:50:00,293.94,294.34,293.87,294.13,34884.0,277.3012,277.6785,277.2351,277.4804,34884.0
2018-06-05 09:30:00,294.39,295.89,293.28,295.89,6628.0,277.7257,279.1408,276.6785,279.1408,6628.0
2018-06-05 09:40:00,295.67,295.67,294.58,294.58,2700.0,278.9332,278.9332,277.9049,277.9049,2700.0
2018-06-05 09:50:00,294.47,294.84,294.15,294.84,2200.0,277.8012,278.1502,277.4993,278.1502,2200.0
2018-06-05 10:00:00,295.09,295.18,294.01,294.01,2462.0,278.3861,278.471,277.3672,277.3672,2462.0
2018-06-05 10:10:00,293.98,294.15,293.37,294.14,5499.0,277.3389,277.4993,276.7634,277.4899,5499.0
2018-06-05 10:20:00,294.21,294.21,293.86,294.11,2198.0,277.5559,277.5559,277.2257,277.4616,2198.0
2018-06-05 10:30:00,293.88,294.73,293.88,294.04,4257.0,277.2446,278.0465,277.2446,277.3955,4257.0
2018-06-05 10:40:00,293.85,294.04,292.92,293.16,4300.0,277.2163,277.3955,276.3389,276.5653,4300.0
2018-06-05 10:50:00,293.15,293.81,293.0,293.81,3735.0,276.5559,277.1785,276.4144,277.1785,3735.0
2018-06-05 11:00:00,293.67,293.7,292.68,293.38,9992.0,277.0465,277.0748,276.1125,276.7729,9992.0
2018-06-05 11:10:00,293.32,293.88,293.01,293.51,9000.0,276.7163,277.2446,276.4238,276.8955,9000.0
2018-06-05 11:20:00,293.67,294.1,293.5,293.5,11701.0,277.0465,277.4521,276.8861,276.8861,11701.0
2018-06-05 11:30:00,293.44,293.81,293.24,293.7,2600.0,276.8295,277.1785,276.6408,277.0748,2600.0
2018-06-05 11:40:00,293.57,293.57,292.52,292.59,3200.0,276.9521,276.9521,275.9616,276.0276,3200.0
2018-06-05 11:50:00,292.79,293.04,292.57,292.9,3491.0,276.2163,276.4521,276.0087,276.32,3491.0
2018-06-05 12:00:00,293.01,293.01,292.47,292.64,1900.0,276.4238,276.4238,275.9144,276.0748,1900.0
2018-06-05 12:10:00,292.8,292.91,292.52,292.52,1108.0,276.2257,276.3295,275.9616,275.9616,1108.0
2018-06-05 12:20:00,292.51,292.85,292.32,292.67,3630.0,275.9521,276.2729,275.7729,276.1031,3630.0
2018-06-05 12:30:00,292.79,292.8,292.26,292.46,2946.0,276.2163,276.2257,275.7163,275.905,2946.0
2018-06-05 12:40:00,292.47,292.58,292.34,292.37,1053.0,275.9144,276.0182,275.7917,275.82,1053.0
2018-06-05 12:50:00,292.43,292.8,292.43,292.58,2490.0,275.8766,276.2257,275.8766,276.0182,2490.0
2018-06-05 13:00:00,292.53,292.59,292.36,292.5,1600.0,275.971,276.0276,275.8106,275.9427,1600.0
2018-06-05 13:10:00,292.53,293.18,292.52,292.96,4359.0,275.971,276.5842,275.9616,276.3766,4359.0
2018-06-05 13:20:00,292.93,293.08,292.86,292.86,1824.0,276.3483,276.4899,276.2823,276.2823,1824.0
2018-06-05 13:30:00,292.97,293.14,292.88,293.13,2300.0,276.3861,276.5465,276.3012,276.537,2300.0
2018-06-05 13:40:00,293.16,293.41,293.15,293.33,2877.0,276.5653,276.8012,276.5559,276.7257,2877.0
2018-06-05 13:50:00,293.33,293.45,293.22,293.45,2200.0,276.7257,276.8389,276.6219,276.8389,2200.0
2018-06-05 14:00:00,293.3,293.38,293.18,293.18,2900.0,276.6974,276.7729,276.5842,276.5842,2900.0
2018-06-05 14:10:00,293.23,293.55,293.15,293.47,4407.0,276.6314,276.9333,276.5559,276.8578,4407.0
2018-06-05 14:20:00,293.42,293.88,293.36,293.87,3323.0,276.8106,277.2446,276.754,277.2351,3323.0
2018-06-05 14:30:00,293.83,293.88,293.66,293.66,3000.0,277.1974,277.2446,277.037,277.037,3000.0
2018-06-05 14:40:00,293.71,293.96,293.71,293.75,2203.0,277.0842,277.32,277.0842,277.1219,2203.0
2018-06-05 14:50:00,293.75,294.16,293.74,294.16,3800.0,277.1219,277.5087,277.1125,277.5087,3800.0
2018-06-05 15:00:00,294.19,294.34,293.93,294.34,5191.0,277.537,277.6785,277.2917,277.6785,5191.0
2018-06-05 15:10:00,294.36,294.36,293.93,293.93,5951.0,277.6974,277.6974,277.2917,277.2917,5951.0
2018-06-05 15:20:00,293.91,293.95,293.48,293.68,4149.0,277.2729,277.3106,276.8672,277.0559,4149.0
2018-06-05 15:30:00,293.67,293.67,293.28,293.37,12221.0,277.0465,277.0465,276.6785,276.7634,12221.0
2018-06-05 15:40:00,293.42,293.66,293.29,293.61,15635.0,276.8106,277.037,276.688,276.9899,15635.0
2018-06-05 15:50:00,293.45,294.24,293.42,293.89,28637.0,276.8389,277.5842,276.8106,277.254,28637.0
2018-06-06 09:30:00,293.76,295.58,293.76,294.52,6346.0,277.1314,278.8483,277.1314,277.8483,6346.0
2018-06-06 09:40:00,294.7,295.17,293.0,293.19,8480.0,278.0182,278.4615,276.4144,276.5936,8480.0
2018-06-06 09:50:00,293.06,293.73,292.91,293.17,8900.0,276.471,277.1031,276.3295,276.5748,8900.0
2018-06-06 10:00:00,293.23,294.05,293.23,293.98,2672.0,276.6314,277.4049,276.6314,277.3389,2672.0
2018-06-06 10:10:00,293.96,294.02,293.62,293.89,7700.0,277.32,277.3766,276.9993,277.254,7700.0
2018-06-06 10:20:00,293.96,294.36,293.74,294.19,9508.0,277.32,277.6974,277.1125,277.537,9508.0
2018-06-06 10:30:00,294.09,294.5,293.59,293.88,13517.0,277.4427,277.8295,276.971,277.2446,13517.0
2018-06-06 10:40:00,293.87,293.94,293.41,293.94,4466.0,277.2351,277.3012,276.8012,277.3012,4466.0
2018-06-06 10:50:00,293.79,293.79,293.1,293.3,4363.0,277.1597,277.1597,276.5087,276.6974,4363.0
2018-06-06 11:00:00,293.2,293.29,292.84,292.94,10544.0,276.6031,276.688,276.2634,276.3578,10544.0
2018-06-06 11:10:00,293.01,293.05,292.42,292.69,14128.0,276.4238,276.4616,275.8672,276.1219,14128.0
2018-06-06 11:20:00,292.88,293.16,292.73,292.91,6225.0,276.3012,276.5653,276.1597,276.3295,6225.0
2018-06-06 11:30:00,293.18,293.58,292.73,293.58,7558.0,276.5842,276.9616,276.1597,276.9616,7558.0
2018-06-06 11:40:00,293.57,293.79,293.38,293.74,11008.0,276.9521,277.1597,276.7729,277.1125,11008.0
2018-06-06 11:50:00,293.62,293.62,292.91,293.4,2146.0,276.9993,276.9993,276.3295,276.7917,2146.0
2018-06-06 12:00:00,293.59,293.59,293.33,293.45,1500.0,276.971,276.971,276.7257,276.8389,1500.0
2018-06-06 12:10:00,293.52,293.65,293.29,293.65,5530.0,276.9049,277.0276,276.688,277.0276,5530.0
2018-06-06 12:20:00,294.09,294.56,293.89,294.56,8057.0,277.4427,277.8861,277.254,277.8861,8057.0
2018-06-06 12:30:00,294.48,294.73,294.48,294.7,2062.0,277.8106,278.0465,277.8106,278.0182,2062.0
2018-06-06 12:40:00,294.74,294.74,294.41,294.41,5362.0,278.0559,278.0559,277.7446,277.7446,5362.0
2018-06-06 12:50:00,294.28,294.49,294.22,294.48,5752.0,277.6219,277.82,277.5653,277.8106,5752.0
2018-06-06 13:00:00,294.48,294.49,294.07,294.07,7144.0,277.8106,277.82,277.4238,277.4238,7144.0
2018-06-06 13:10:00,294.03,294.25,293.92,294.12,6000.0,277.3861,277.5936,277.2823,277.471,6000.0
2018-06-06 13:20:00,293.97,294.44,293.94,294.44,3600.0,277.3295,277.7729,277.3012,277.7729,3600.0
2018-06-06 13:30:00,294.39,294.4,294.2,294.33,7681.0,277.7257,277.7351,277.5465,277.6691,7681.0
2018-06-06 13:40:00,294.41,294.5,294.31,294.43,3401.0,277.7446,277.8295,277.6502,277.7634,3401.0
2018-06-06 13:50:00,294.48,294.85,294.47,294.76,3612.0,277.8106,278.1597,277.8012,278.0748,3612.0
2018-06-06 14:00:00,294.86,295.28,294.83,295.24,3406.0,278.1691,278.5653,278.1408,278.5276,3406.0
2018-06-06 14:10:00,295.23,295.24,295.07,295.09,3241.0,278.5182,278.5276,278.3672,278.3861,3241.0
2018-06-06 14:20:00,295.24,295.73,295.17,295.73,5687.0,278.5276,278.9898,278.4615,278.9898,5687.0
2018-06-06 14:30:00,295.73,295.77,295.45,295.68,2771.0,278.9898,279.0276,278.7257,278.9427,2771.0
2018-06-06 14:40:00,295.68,296.0,295.64,296.0,5565.0,278.9427,279.2446,278.9049,279.2446,5565.0
2018-06-06 14:50:00,296.09,296.18,295.94,295.94,3520.0,279.3295,279.4144,279.188,279.188,3520.0
2018-06-06 15:00:00,295.74,296.15,295.56,295.56,4466.0,278.9993,279.3861,278.8295,278.8295,4466.0
2018-06-06 15:10:00,295.47,295.84,295.36,295.84,3944.0,278.7446,279.0936,278.6408,279.0936,3944.0
2018-06-06 15:20:00,295.84,296.1,295.8,295.88,5493.0,279.0936,279.3389,279.0559,279.1314,5493.0
2018-06-06 15:30:00,295.96,296.21,295.8,295.9,10640.0,279.2068,279.4427,279.0559,279.1502,10640.0
2018-06-06 15:40:00,295.86,295.86,295.0,295.1,12046.0,279.1125,279.1125,278.3012,278.3955,12046.0
2018-06-06 15:50:00,295.07,295.42,294.66,295.29,57659.0,278.3672,278.6974,277.9804,278.5748,57659.0
2018-06-07 09:30:00,296.63,297.44,296.63,297.41,5321.0,279.8389,280.6031,279.8389,280.5748,5321.0
2018-06-07 09:40:00,297.4,297.95,296.9,297.73,7756.0,280.5653,281.0842,280.0936,280.8766,7756.0
2018-06-07 09:50:00,297.69,297.79,296.89,296.89,2115.0,280.8389,280.9332,280.0842,280.0842,2115.0
2018-06-07 10:00:00,296.81,297.17,296.77,296.77,2995.0,280.0087,280.3483,279.971,279.971,2995.0
2018-06-07 10:10:00,296.51,296.62,296.25,296.48,3416.0,279.7257,279.8295,279.4804,279.6974,3416.0
2018-06-07 10:20:00,296.37,296.42,295.86,295.96,1000.0,279.5936,279.6408,279.1125,279.2068,1000.0
2018-06-07 10:30:00,295.74,295.84,295.55,295.68,3505.0,278.9993,279.0936,278.82,278.9427,3505.0
2018-06-07 10:40:00,295.78,296.14,295.62,295.85,5214.0,279.037,279.3766,278.8861,279.1031,5214.0
2018-06-07 10:50:00,295.88,296.46,295.68,296.3,10954.0,279.1314,279.6785,278.9427,279.5276,10954.0
2018-06-07 11:00:00,296.26,296.64,296.23,296.6,4174.0,279.4898,279.8483,279.4615,279.8106,4174.0
2018-06-07 11:10:00,296.45,296.76,296.2,296.69,3196.0,279.6691,279.9615,279.4332,279.8955,3196.0
2018-06-07 11:20:00,296.75,297.32,296.75,296.95,5006.0,279.9521,280.4898,279.9521,280.1408,5006.0
2018-06-07 11:30:00,296.96,297.22,295.95,295.96,4182.0,280.1502,280.3955,279.1974,279.2068,4182.0
2018-06-07 11:40:00,296.02,296.23,295.65,295.65,2994.0,279.2634,279.4615,278.9144,278.9144,2994.0
2018-06-07 11:50:00,295.75,295.98,295.21,295.84,2794.0,279.0087,279.2257,278.4993,279.0936,2794.0
2018-06-07 12:00:00,296.06,296.14,296.01,296.04,1500.0,279.3012,279.3766,279.254,279.2823,1500.0
2018-06-07 12:10:00,296.13,296.24,295.88,295.95,2200.0,279.3672,279.471,279.1314,279.1974,2200.0
2018-06-07 12:20:00,295.96,296.03,295.45,295.67,10761.0,279.2068,279.2729,278.7257,278.9332,10761.0
2018-06-07 12:30:00,295.56,295.67,295.21,295.4,2500.0,278.8295,278.9332,278.4993,278.6785,2500.0
2018-06-07 12:40:00,295.31,295.7,295.11,295.56,5744.0,278.5936,278.9615,278.4049,278.8295,5744.0
2018-06-07 12:50:00,295.59,295.78,295.55,295.78,1408.0,278.8578,279.037,278.82,279.037,1408.0
2018-06-07 13:00:00,295.75,296.13,295.72,295.88,3928.0,279.0087,279.3672,278.9804,279.1314,3928.0
2018-06-07 13:10:00,295.91,296.02,295.54,295.54,2345.0,279.1597,279.2634,278.8106,278.8106,2345.0
2018-06-07 13:20:00,295.74,295.86,295.6,295.6,5611.0,278.9993,279.1125,278.8672,278.8672,5611.0
2018-06-07 13:30:00,295.52,295.71,295.26,295.52,6793.0,278.7917,278.971,278.5465,278.7917,6793.0
2018-06-07 13:40:00,295.47,295.93,295.35,295.89,3511.0,278.7446,279.1785,278.6314,279.1408,3511.0
2018-06-07 13:50:00,295.82,295.91,295.62,295.62,3170.0,279.0748,279.1597,278.8861,278.8861,3170.0
2018-06-07 14:00:00,295.71,296.2,295.54,296.07,5168.0,278.971,279.4332,278.8106,279.3106,5168.0
2018-06-07 14:10:00,296.13,296.24,295.9,296.1,4510.0,279.3672,279.471,279.1502,279.3389,4510.0
2018-06-07 14:20:00,296.04,296.62,296.04,296.62,5087.0,279.2823,279.8295,279.2823,279.8295,5087.0
2018-06-07 14:30:00,296.56,297.0,296.4,296.93,7057.0,279.7729,280.188,279.6219,280.1219,7057.0
2018-06-07 14:40:00,296.86,297.22,296.71,297.16,3010.0,280.0559,280.3955,279.9144,280.3389,3010.0
2018-06-07 14:50:00,297.1,297.34,296.91,296.96,4627.0,280.2823,280.5087,280.1031,280.1502,4627.0
2018-06-07 15:00:00,296.79,296.91,296.5,296.61,3907.0,279.9898,280.1031,279.7163,279.82,3907.0
2018-06-07 15:10:00,296.53,296.68,296.48,296.68,1705.0,279.7446,279.8861,279.6974,279.8861,1705.0
2018-06-07 15:20:00,296.69,297.06,296.69,296.82,5431.0,279.8955,280.2446,279.8955,280.0181,5431.0
2018-06-07 15:30:00,296.74,296.84,296.5,296.68,2800.0,279.9427,280.037,279.7163,279.8861,2800.0
2018-06-07 15:40:00,296.66,296.82,296.18,296.45,10362.0,279.8672,280.0181,279.4144,279.6691,10362.0
2018-06-07 15:50:00,296.48,296.77,296.3,296.4,20102.0,279.6974,279.971,279.5276,279.6219,20102.0
2018-06-08 09:30:00,296.55,297.21,295.95,297.08,8355.0,279.7634,280.3861,279.1974,280.2634,8355.0
2018-06-08 09:40:00,297.11,297.85,296.85,297.28,4446.0,280.2917,280.9898,280.0465,280.4521,4446.0
2018-06-08 09:50:00,297.3,297.3,296.1,296.13,8775.0,280.471,280.471,279.3389,279.3672,8775.0
2018-06-08 10:00:00,295.94,296.54,295.91,296.38,5226.0,279.188,279.754,279.1597,279.6031,5226.0
2018-06-08 10:10:00,296.37,296.73,296.36,296.48,2253.0,279.5936,279.9332,279.5842,279.6974,2253.0
2018-06-08 10:20:00,296.36,296.48,296.12,296.12,2162.0,279.5842,279.6974,279.3578,279.3578,2162.0
2018-06-08 10:30:00,296.17,296.34,296.09,296.09,3024.0,279.4049,279.5653,279.3295,279.3295,3024.0
2018-06-08 10:40:00,296.02,296.35,295.92,296.35,4340.0,279.2634,279.5748,279.1691,279.5748,4340.0
2018-06-08 10:50:00,296.33,296.88,296.18,296.88,1477.0,279.5559,280.0748,279.4144,280.0748,1477.0
2018-06-08 11:00:00,296.79,296.8,296.36,296.74,3163.0,279.9898,279.9993,279.5842,279.9427,3163.0
2018-06-08 11:10:00,296.85,296.85,296.42,296.42,2148.0,280.0465,280.0465,279.6408,279.6408,2148.0
2018-06-08 11:20:00,296.45,296.49,295.77,295.85,5700.0,279.6691,279.7068,279.0276,279.1031,5700.0
2018-06-08 11:30:00,295.83,295.83,295.35,295.36,1900.0,279.0842,279.0842,278.6314,278.6408,1900.0
2018-06-08 11:40:00,295.39,295.59,295.25,295.59,3861.0,278.6691,278.8578,278.537,278.8578,3861.0
2018-06-08 11:50:00,295.76,295.99,295.33,295.64,5048.0,279.0182,279.2351,278.6125,278.9049,5048.0
2018-06-08 12:00:00,295.76,296.01,295.7,295.95,2716.0,279.0182,279.254,278.9615,279.1974,2716.0
2018-06-08 12:10:00,296.07,296.07,295.57,295.65,2000.0,279.3106,279.3106,278.8389,278.9144,2000.0
2018-06-08 12:20:00,295.77,295.86,295.61,295.7,2574.0,279.0276,279.1125,278.8766,278.9615,2574.0
2018-06-08 12:30:00,295.75,296.28,295.72,296.28,4481.0,279.0087,279.5087,278.9804,279.5087,4481.0
2018-06-08 12:40:00,296.33,296.38,296.08,296.29,2103.0,279.5559,279.6031,279.32,279.5181,2103.0
2018-06-08 12:50:00,296.17,296.39,295.97,296.21,4700.0,279.4049,279.6125,279.2163,279.4427,4700.0
2018-06-08 13:00:00,296.1,296.1,295.59,295.61,2000.0,279.3389,279.3389,278.8578,278.8766,2000.0
2018-06-08 13:10:00,295.76,296.33,295.63,296.33,3400.0,279.0182,279.5559,278.8955,279.5559,3400.0
2018-06-08 13:20:00,296.24,296.57,296.18,296.38,1898.0,279.471,279.7823,279.4144,279.6031,1898.0
2018-06-08 13:30:00,296.3,296.57,296.27,296.38,2312.0,279.5276,279.7823,279.4993,279.6031,2312.0
2018-06-08 13:40:00,296.42,296.62,296.37,296.51,1800.0,279.6408,279.8295,279.5936,279.7257,1800.0
2018-06-08 13:50:00,296.58,296.66,296.38,296.51,3040.0,279.7917,279.8672,279.6031,279.7257,3040.0
2018-06-08 14:00:00,296.57,296.59,296.47,296.53,1200.0,279.7823,279.8012,279.688,279.7446,1200.0
2018-06-08 14:10:00,296.69,296.96,296.69,296.9,3528.0,279.8955,280.1502,279.8955,280.0936,3528.0
2018-06-08 14:20:00,296.92,297.29,296.85,297.29,2821.0,280.1125,280.4615,280.0465,280.4615,2821.0
2018-06-08 14:30:00,297.26,297.4,297.16,297.27,2515.0,280.4332,280.5653,280.3389,280.4427,2515.0
2018-06-08 14:40:00,297.16,297.36,297.12,297.35,960.0,280.3389,280.5276,280.3012,280.5181,960.0
2018-06-08 14:50:00,297.34,297.34,297.15,297.26,2650.0,280.5087,280.5087,280.3295,280.4332,2650.0
2018-06-08 15:00:00,297.2,297.32,297.17,297.17,4207.0,280.3766,280.4898,280.3483,280.3483,4207.0
2018-06-08 15:10:00,297.29,297.41,297.14,297.14,2000.0,280.4615,280.5748,280.32,280.32,2000.0
2018-06-08 15:20:00,297.19,297.7,297.19,297.48,4615.0,280.3672,280.8483,280.3672,280.6408,4615.0
2018-06-08 15:30:00,297.48,297.75,297.48,297.73,2600.0,280.6408,280.8955,280.6408,280.8766,2600.0
2018-06-08 15:40:00,297.72,297.75,297.4,297.42,5823.0,280.8672,280.8955,280.5653,280.5842,5823.0
2018-06-08 15:50:00,297.44,298.05,297.42,297.81,34392.0,280.6031,281.1785,280.5842,280.9521,34392.0
2018-06-11 09:30:00,298.46,298.68,297.94,298.0,10848.0,281.5653,281.7729,281.0747,281.1314,10848.0
2018-06-11 09:40:00,297.88,298.13,297.6,297.84,3796.0,281.0181,281.254,280.754,280.9804,3796.0
2018-06-11 09:50:00,297.65,298.26,297.14,297.95,10135.0,280.8012,281.3766,280.32,281.0842,10135.0
2018-06-11 10:00:00,297.86,297.88,297.3,297.69,2812.0,280.9993,281.0181,280.471,280.8389,2812.0
2018-06-11 10:10:00,297.92,298.58,297.78,298.51,8597.0,281.0559,281.6785,280.9238,281.6125,8597.0
2018-06-11 10:20:00,298.58,299.5,298.58,299.45,5437.0,281.6785,282.5464,281.6785,282.4993,5437.0
2018-06-11 10:30:00,299.44,299.78,299.44,299.61,2400.0,282.4898,282.8106,282.4898,282.6502,2400.0
2018-06-11 10:40:00,299.54,299.81,299.42,299.77,4681.0,282.5842,282.8389,282.471,282.8012,4681.0
2018-06-11 10:50:00,299.77,299.99,299.64,299.96,4612.0,282.8012,283.0087,282.6785,282.9804,4612.0
2018-06-11 11:00:00,299.84,299.95,299.7,299.77,1943.0,282.8672,282.971,282.7351,282.8012,1943.0
2018-06-11 11:10:00,299.82,299.83,299.49,299.72,2600.0,282.8483,282.8578,282.537,282.754,2600.0
2018-06-11 11:20:00,299.78,299.88,299.64,299.72,3807.0,282.8106,282.9049,282.6785,282.754,3807.0
2018-06-11 11:30:00,299.74,299.98,299.5,299.87,18556.0,282.7729,282.9993,282.5464,282.8955,18556.0
2018-06-11 11:40:00,299.97,301.28,299.9,301.01,14167.0,282.9898,284.2257,282.9238,283.971,14167.0
2018-06-11 11:50:00,301.1,301.1,300.59,300.71,2300.0,284.0559,284.0559,283.5747,283.688,2300.0
2018-06-11 12:00:00,300.58,300.98,300.29,300.84,5430.0,283.5653,283.9427,283.2917,283.8106,5430.0
2018-06-11 12:10:00,300.74,301.11,300.58,300.58,6072.0,283.7163,284.0653,283.5653,283.5653,6072.0
2018-06-11 12:20:00,300.62,300.94,300.46,300.94,3249.0,283.603,283.9049,283.4521,283.9049,3249.0
2018-06-11 12:30:00,301.04,301.23,300.89,301.23,1500.0,283.9993,284.1785,283.8578,284.1785,1500.0
2018-06-11 12:40:00,301.18,301.29,300.91,301.29,4148.0,284.1313,284.2351,283.8766,284.2351,4148.0
2018-06-11 12:50:00,301.07,301.07,300.69,300.69,1500.0,284.0276,284.0276,283.6691,283.6691,1500.0
2018-06-11 13:00:00,300.66,300.83,300.47,300.81,4208.0,283.6408,283.8012,283.4615,283.7823,4208.0
2018-06-11 13:10:00,300.99,301.17,300.7,301.17,3277.0,283.9521,284.1219,283.6785,284.1219,3277.0
2018-06-11 13:20:00,301.21,301.21,300.99,301.11,3700.0,284.1596,284.1596,283.9521,284.0653,3700.0
2018-06-11 13:30:00,300.96,301.06,300.43,300.79,6801.0,283.9238,284.0181,283.4238,283.7634,6801.0
2018-06-11 13:40:00,300.73,300.73,300.2,300.3,1518.0,283.7068,283.7068,283.2068,283.3012,1518.0
2018-06-11 13:50:00,300.39,300.54,300.33,300.5,2024.0,283.3861,283.5276,283.3295,283.4898,2024.0
2018-06-11 14:00:00,300.23,300.24,300.15,300.24,1015.0,283.2351,283.2446,283.1597,283.2446,1015.0
2018-06-11 14:10:00,300.3,300.36,300.1,300.35,2481.0,283.3012,283.3578,283.1125,283.3483,2481.0
2018-06-11 14:20:00,300.45,300.59,300.45,300.59,4007.0,283.4427,283.5747,283.4427,283.5747,4007.0
2018-06-11 14:30:00,300.51,300.52,300.25,300.25,1300.0,283.4993,283.5087,283.254,283.254,1300.0
2018-06-11 14:40:00,300.4,300.64,300.38,300.44,9300.0,283.3955,283.6219,283.3766,283.4332,9300.0
2018-06-11 14:50:00,300.4,300.4,300.23,300.28,2052.0,283.3955,283.3955,283.2351,283.2823,2052.0
2018-06-11 15:00:00,300.28,300.59,300.27,300.59,9790.0,283.2823,283.5747,283.2729,283.5747,9790.0
2018-06-11 15:10:00,300.56,300.74,300.5,300.62,6724.0,283.5464,283.7163,283.4898,283.603,6724.0
2018-06-11 15:20:00,300.73,301.03,300.73,301.03,2969.0,283.7068,283.9898,283.7068,283.9898,2969.0
2018-06-11 15:30:00,300.97,301.2,300.93,301.15,3335.0,283.9332,284.1502,283.8955,284.103,3335.0
2018-06-11 15:40:00,301.04,301.81,301.04,301.75,15310.0,283.9993,284.7257,283.9993,284.6691,15310.0
2018-06-11 15:50:00,301.65,301.8,301.49,301.8,56592.0,284.5747,284.7162,284.4238,284.7162,56592.0
2018-06-12 09:30:00,301.5,301.84,300.63,300.65,11598.0,284.4332,284.754,283.6125,283.6313,11598.0
2018-06-12 09:40:00,300.37,300.95,299.36,299.45,10015.0,283.3672,283.9144,282.4144,282.4993,10015.0
2018-06-12 09:50:00,299.29,299.81,299.06,299.78,25816.0,282.3483,282.8389,282.1314,282.8106,25816.0
2018-06-12 10:00:00,300.06,300.58,299.82,300.09,11549.0,283.0747,283.5653,282.8483,283.103,11549.0
2018-06-12 10:10:00,300.01,301.25,299.77,300.5,51608.0,283.0276,284.1974,282.8012,283.4898,51608.0
2018-06-12 10:20:00,300.23,301.65,299.8,300.19,38121.0,283.2351,284.5747,282.8295,283.1974,38121.0
2018-06-12 10:30:00,300.16,300.45,299.97,300.17,15908.0,283.1691,283.4427,282.9898,283.1785,15908.0
2018-06-12 10:40:00,300.12,301.15,300.0,300.53,44721.0,283.1313,284.103,283.0181,283.5181,44721.0
2018-06-12 10:50:00,300.36,300.76,300.21,300.63,15564.0,283.3578,283.7351,283.2163,283.6125,15564.0
2018-06-12 11:00:00,300.73,301.7,300.65,301.64,7932.0,283.7068,284.6219,283.6313,284.5653,7932.0
2018-06-12 11:10:00,301.5,302.19,301.45,302.05,8467.0,284.4332,285.0842,284.3861,284.9521,8467.0
2018-06-12 11:20:00,302.05,305.0,302.0,303.68,30530.0,284.9521,287.7351,284.9049,286.4898,30530.0
2018-06-12 11:30:00,303.52,303.73,302.85,302.97,5724.0,286.3389,286.537,285.7068,285.82,5724.0
2018-06-12 11:40:00,303.07,303.58,302.96,303.42,3135.0,285.9144,286.3955,285.8106,286.2445,3135.0
2018-06-12 11:50:00,303.27,303.9,303.2,303.67,4544.0,286.103,286.6974,286.037,286.4804,4544.0
2018-06-12 12:00:00,303.67,303.67,303.0,303.15,2537.0,286.4804,286.4804,285.8483,285.9898,2537.0
2018-06-12 12:10:00,303.18,303.84,303.18,303.67,2710.0,286.0181,286.6408,286.0181,286.4804,2710.0
2018-06-12 12:20:00,303.61,303.61,303.13,303.13,8130.0,286.4238,286.4238,285.971,285.971,8130.0
2018-06-12 12:30:00,303.01,303.3,302.92,303.27,6085.0,285.8578,286.1313,285.7729,286.103,6085.0
2018-06-12 12:40:00,303.15,303.21,302.25,302.81,6632.0,285.9898,286.0464,285.1408,285.6691,6632.0
2018-06-12 12:50:00,302.96,304.28,302.79,304.28,8594.0,285.8106,287.0559,285.6502,287.0559,8594.0
2018-06-12 13:00:00,304.27,304.37,303.94,304.02,4981.0,287.0464,287.1408,286.7351,286.8106,4981.0
2018-06-12 13:10:00,303.97,304.21,303.66,303.85,8605.0,286.7634,286.9898,286.471,286.6502,8605.0
2018-06-12 13:20:00,303.81,304.1,303.8,304.0,5848.0,286.6125,286.8861,286.603,286.7917,5848.0
2018-06-12 13:30:00,304.0,304.33,304.0,304.32,6687.0,286.7917,287.103,286.7917,287.0936,6687.0
2018-06-12 13:40:00,304.23,304.58,304.16,304.41,8721.0,287.0087,287.3389,286.9427,287.1785,8721.0
2018-06-12 13:50:00,304.53,304.76,304.37,304.58,5941.0,287.2917,287.5087,287.1408,287.3389,5941.0
2018-06-12 14:00:00,304.47,304.47,303.87,304.21,6116.0,287.2351,287.2351,286.6691,286.9898,6116.0
2018-06-12 14:10:00,304.17,304.33,303.55,303.55,6066.0,286.9521,287.103,286.3672,286.3672,6066.0
2018-06-12 14:20:00,303.76,304.03,303.5,303.55,11477.0,286.5653,286.82,286.32,286.3672,11477.0
2018-06-12 14:30:00,303.52,303.97,303.29,303.48,11871.0,286.3389,286.7634,286.1219,286.3012,11871.0
2018-06-12 14:40:00,303.49,303.69,303.3,303.6,7719.0,286.3106,286.4993,286.1313,286.4144,7719.0
2018-06-12 14:50:00,303.52,303.61,303.24,303.54,4600.0,286.3389,286.4238,286.0747,286.3578,4600.0
2018-06-12 15:00:00,303.53,303.82,303.45,303.77,8509.0,286.3483,286.6219,286.2728,286.5747,8509.0
2018-06-12 15:10:00,303.71,304.03,303.71,304.0,14207.0,286.5181,286.82,286.5181,286.7917,14207.0
2018-06-12 15:20:00,303.99,304.9,303.99,304.9,16993.0,286.7823,287.6408,286.7823,287.6408,16993.0
2018-06-12 15:30:00,304.75,304.85,303.83,304.15,7224.0,287.4993,287.5936,286.6313,286.9332,7224.0
2018-06-12 15:40:00,304.19,304.32,303.83,304.29,13784.0,286.971,287.0936,286.6313,287.0653,13784.0
2018-06-12 15:50:00,304.34,306.32,304.34,305.85,96489.0,287.1125,288.9804,287.1125,288.537,96489.0
2018-06-13 09:30:00,308.2,308.2,305.47,307.61,29435.0,290.754,290.754,288.1785,290.1974,29435.0
2018-06-13 09:40:00,307.62,309.19,307.61,307.89,19221.0,290.2068,291.6879,290.1974,290.4615,19221.0
2018-06-13 09:50:00,307.7,308.48,307.55,308.01,8460.0,290.2823,291.0181,290.1408,290.5747,8460.0
2018-06-13 10:00:00,308.06,308.06,306.83,307.18,7865.0,290.6219,290.6219,289.4615,289.7917,7865.0
2018-06-13 10:10:00,307.03,307.84,306.89,307.55,10725.0,289.6502,290.4143,289.5181,290.1408,10725.0
2018-06-13 10:20:00,307.19,307.95,307.19,307.49,7844.0,289.8011,290.5181,289.8011,290.0842,7844.0
2018-06-13 10:30:00,306.94,307.58,306.66,307.32,6206.0,289.5653,290.1691,289.3011,289.9238,6206.0
2018-06-13 10:40:00,307.27,307.46,307.21,307.33,4160.0,289.8766,290.0559,289.82,289.9332,4160.0
2018-06-13 10:50:00,307.28,307.82,306.96,307.19,8016.0,289.886,290.3955,289.5842,289.8011,8016.0
2018-06-13 11:00:00,307.17,307.28,306.01,306.35,13472.0,289.7823,289.886,288.6879,289.0087,13472.0
2018-06-13 11:10:00,306.4,306.76,306.39,306.68,4398.0,289.0559,289.3955,289.0464,289.32,4398.0
2018-06-13 11:20:00,306.59,306.77,306.38,306.46,5323.0,289.2351,289.4049,289.037,289.1125,5323.0
2018-06-13 11:30:00,306.31,306.66,305.96,306.66,10282.0,288.971,289.3011,288.6408,289.3011,10282.0
2018-06-13 11:40:00,306.56,307.05,306.45,306.58,24659.0,289.2068,289.6691,289.103,289.2257,24659.0
2018-06-13 11:50:00,306.74,306.91,306.44,306.77,9503.0,289.3766,289.537,289.0936,289.4049,9503.0
2018-06-13 12:00:00,306.79,307.07,306.64,306.64,4500.0,289.4238,289.6879,289.2823,289.2823,4500.0
2018-06-13 12:10:00,306.68,306.77,306.31,306.31,4296.0,289.32,289.4049,288.971,288.971,4296.0
2018-06-13 12:20:00,306.24,307.05,306.24,306.93,8246.0,288.9049,289.6691,288.9049,289.5559,8246.0
2018-06-13 12:30:00,306.92,307.07,306.81,307.07,3100.0,289.5464,289.6879,289.4427,289.6879,3100.0
2018-06-13 12:40:00,307.16,307.21,306.96,306.96,6223.0,289.7728,289.82,289.5842,289.5842,6223.0
2018-06-13 12:50:00,306.8,306.96,306.2,306.2,4495.0,289.4332,289.5842,288.8672,288.8672,4495.0
2018-06-13 13:00:00,306.14,306.26,305.8,306.26,4118.0,288.8106,288.9238,288.4898,288.9238,4118.0
2018-06-13 13:10:00,306.4,306.4,305.85,306.08,3351.0,289.0559,289.0559,288.537,288.754,3351.0
2018-06-13 13:20:00,305.94,305.94,305.49,305.77,1800.0,288.6219,288.6219,288.1974,288.4615,1800.0
2018-06-13 13:30:00,305.95,306.35,305.89,306.35,4252.0,288.6313,289.0087,288.5747,289.0087,4252.0
2018-06-13 13:40:00,306.44,306.58,306.29,306.4,4664.0,289.0936,289.2257,288.9521,289.0559,4664.0
2018-06-13 13:50:00,306.4,306.62,306.2,306.62,4241.0,289.0559,289.2634,288.8672,289.2634,4241.0
2018-06-13 14:00:00,306.43,306.57,305.36,305.52,2762.0,289.0842,289.2162,288.0747,288.2257,2762.0
2018-06-13 14:10:00,305.61,306.05,305.57,305.82,15095.0,288.3106,288.7257,288.2728,288.5087,15095.0
2018-06-13 14:20:00,305.85,306.06,305.66,305.83,8346.0,288.537,288.7351,288.3577,288.5181,8346.0
2018-06-13 14:30:00,305.76,305.82,305.45,305.45,7976.0,288.4521,288.5087,288.1596,288.1596,7976.0
2018-06-13 14:40:00,305.61,306.46,305.53,306.46,5592.0,288.3106,289.1125,288.2351,289.1125,5592.0
2018-06-13 14:50:00,306.46,306.87,306.46,306.85,4926.0,289.1125,289.4993,289.1125,289.4804,4926.0
2018-06-13 15:00:00,306.88,307.03,306.74,306.81,8314.0,289.5087,289.6502,289.3766,289.4427,8314.0
2018-06-13 15:10:00,306.81,306.97,306.74,306.78,4600.0,289.4427,289.5936,289.3766,289.4144,4600.0
2018-06-13 15:20:00,306.83,306.83,306.39,306.53,6609.0,289.4615,289.4615,289.0464,289.1785,6609.0
2018-06-13 15:30:00,306.55,306.86,306.43,306.72,6997.0,289.1974,289.4898,289.0842,289.3577,6997.0
2018-06-13 15:40:00,306.72,306.97,306.39,306.84,18658.0,289.3577,289.5936,289.0464,289.471,18658.0
2018-06-13 15:50:00,306.69,307.28,305.12,306.25,94916.0,289.3294,289.886,287.8483,288.9144,94916.0
2018-06-14 09:30:00,305.84,307.98,305.77,307.81,19672.0,288.5276,290.5464,288.4615,290.386,19672.0
2018-06-14 09:40:00,308.3,308.3,307.34,307.34,6527.0,290.8483,290.8483,289.9427,289.9427,6527.0
2018-06-14 09:50:00,307.36,307.55,306.42,306.42,7674.0,289.9615,290.1408,289.0747,289.0747,7674.0
2018-06-14 10:00:00,306.71,307.02,306.66,306.89,2916.0,289.3483,289.6408,289.3011,289.5181,2916.0
2018-06-14 10:10:00,307.47,307.62,306.77,306.96,4505.0,290.0653,290.2068,289.4049,289.5842,4505.0
2018-06-14 10:20:00,306.7,306.77,306.33,306.33,2309.0,289.3389,289.4049,288.9898,288.9898,2309.0
2018-06-14 10:30:00,306.44,306.45,305.8,305.9,3402.0,289.0936,289.103,288.4898,288.5842,3402.0
2018-06-14 10:40:00,306.02,306.14,305.87,306.13,5478.0,288.6974,288.8106,288.5559,288.8011,5478.0
2018-06-14 10:50:00,306.02,306.11,305.21,305.21,7644.0,288.6974,288.7823,287.9332,287.9332,7644.0
2018-06-14 11:00:00,305.03,305.15,304.07,304.49,7782.0,287.7634,287.8766,286.8578,287.254,7782.0
2018-06-14 11:10:00,304.39,305.05,304.39,304.9,1545.0,287.1596,287.7823,287.1596,287.6408,1545.0
2018-06-14 11:20:00,305.08,305.1,304.71,304.73,7586.0,287.8106,287.8294,287.4615,287.4804,7586.0
2018-06-14 11:30:00,304.76,305.28,304.76,305.27,6384.0,287.5087,287.9993,287.5087,287.9898,6384.0
2018-06-14 11:40:00,305.33,305.73,305.18,305.18,6014.0,288.0464,288.4238,287.9049,287.9049,6014.0
2018-06-14 11:50:00,305.17,305.69,305.17,305.49,3997.0,287.8955,288.3861,287.8955,288.1974,3997.0
2018-06-14 12:00:00,305.45,305.72,305.31,305.72,3300.0,288.1596,288.4144,288.0276,288.4144,3300.0
2018-06-14 12:10:00,305.81,305.82,305.27,305.28,1267.0,288.4993,288.5087,287.9898,287.9993,1267.0
2018-06-14 12:20:00,305.31,305.35,305.02,305.16,4738.0,288.0276,288.0653,287.754,287.8861,4738.0
2018-06-14 12:30:00,305.21,305.21,304.89,304.92,2800.0,287.9332,287.9332,287.6313,287.6596,2800.0
2018-06-14 12:40:00,304.87,304.9,304.57,304.57,3300.0,287.6125,287.6408,287.3295,287.3295,3300.0
2018-06-14 12:50:00,304.63,304.69,304.39,304.39,2891.0,287.3861,287.4427,287.1596,287.1596,2891.0
2018-06-14 13:00:00,304.36,304.66,304.3,304.56,3912.0,287.1313,287.4144,287.0747,287.32,3912.0
2018-06-14 13:10:00,304.54,304.54,304.18,304.19,2722.0,287.3011,287.3011,286.9615,286.971,2722.0
2018-06-14 13:20:00,304.32,304.37,304.16,304.37,2100.0,287.0936,287.1408,286.9427,287.1408,2100.0
2018-06-14 13:30:00,304.32,304.55,304.32,304.51,4326.0,287.0936,287.3106,287.0936,287.2728,4326.0
2018-06-14 13:40:00,304.52,304.7,304.31,304.31,7057.0,287.2823,287.4521,287.0842,287.0842,7057.0
2018-06-14 13:50:00,304.32,304.52,304.3,304.3,2283.0,287.0936,287.2823,287.0747,287.0747,2283.0
2018-06-14 14:00:00,304.13,304.13,303.68,303.93,4841.0,286.9144,286.9144,286.4898,286.7257,4841.0
2018-06-14 14:10:00,303.88,304.02,303.64,303.72,5680.0,286.6785,286.8106,286.4521,286.5276,5680.0
2018-06-14 14:20:00,303.63,303.8,303.47,303.47,3400.0,286.4427,286.603,286.2917,286.2917,3400.0
2018-06-14 14:30:00,303.42,303.65,303.23,303.23,2688.0,286.2445,286.4615,286.0653,286.0653,2688.0
2018-06-14 14:40:00,303.4,303.62,303.24,303.44,3807.0,286.2257,286.4332,286.0747,286.2634,3807.0
2018-06-14 14:50:00,303.41,303.5,303.23,303.34,3766.0,286.2351,286.32,286.0653,286.1691,3766.0
2018-06-14 15:00:00,303.39,303.56,303.25,303.53,4025.0,286.2162,286.3766,286.0842,286.3483,4025.0
2018-06-14 15:10:00,303.57,303.83,303.46,303.79,5081.0,286.3861,286.6313,286.2823,286.5936,5081.0
2018-06-14 15:20:00,303.78,304.12,303.77,304.05,5275.0,286.5842,286.9049,286.5747,286.8389,5275.0
2018-06-14 15:30:00,304.13,304.32,304.12,304.28,8073.0,286.9144,287.0936,286.9049,287.0559,8073.0
2018-06-14 15:40:00,304.36,304.52,304.24,304.31,9689.0,287.1313,287.2823,287.0181,287.0842,9689.0
2018-06-14 15:50:00,304.3,304.51,303.81,304.43,39231.0,287.0747,287.2728,286.6125,287.1974,39231.0
2018-06-15 09:30:00,304.45,304.45,301.99,303.43,105490.0,287.2162,287.2162,284.8955,286.254,105490.0
2018-06-15 09:40:00,303.45,304.6,303.35,304.31,50856.0,286.2728,287.3578,286.1785,287.0842,50856.0
2018-06-15 09:50:00,304.58,305.34,304.54,305.34,5400.0,287.3389,288.0559,287.3011,288.0559,5400.0
2018-06-15 10:00:00,305.37,305.37,304.8,305.07,2100.0,288.0842,288.0842,287.5464,287.8011,2100.0
2018-06-15 10:10:00,305.24,305.84,305.22,305.55,2759.0,287.9615,288.5276,287.9427,288.254,2759.0
2018-06-15 10:20:00,305.52,306.89,305.52,306.89,7893.0,288.2257,289.5181,288.2257,289.5181,7893.0
2018-06-15 10:30:00,306.69,306.69,305.02,305.32,7362.0,289.3294,289.3294,287.754,288.037,7362.0
2018-06-15 10:40:00,305.39,305.79,305.39,305.79,2170.0,288.103,288.4804,288.103,288.4804,2170.0
2018-06-15 10:50:00,305.67,306.17,305.5,306.17,3062.0,288.3672,288.8389,288.2068,288.8389,3062.0
2018-06-15 11:00:00,306.32,306.51,306.0,306.28,3908.0,288.9804,289.1596,288.6785,288.9427,3908.0
2018-06-15 11:10:00,306.57,306.8,306.09,306.15,7015.0,289.2162,289.4332,288.7634,288.82,7015.0
2018-06-15 11:20:00,306.43,306.8,306.36,306.45,2685.0,289.0842,289.4332,289.0181,289.103,2685.0
2018-06-15 11:30:00,306.47,306.47,306.23,306.38,2200.0,289.1219,289.1219,288.8955,289.037,2200.0
2018-06-15 11:40:00,306.32,306.46,306.09,306.46,1691.0,288.9804,289.1125,288.7634,289.1125,1691.0
2018-06-15 11:50:00,306.51,306.67,306.38,306.52,1942.0,289.1596,289.3106,289.037,289.1691,1942.0
2018-06-15 12:00:00,306.74,306.76,306.39,306.39,1800.0,289.3766,289.3955,289.0464,289.0464,1800.0
2018-06-15 12:10:00,306.26,306.43,306.01,306.14,5120.0,288.9238,289.0842,288.6879,288.8106,5120.0
2018-06-15 12:20:00,306.16,306.16,305.95,305.95,3843.0,288.8294,288.8294,288.6313,288.6313,3843.0
2018-06-15 12:30:00,305.95,306.13,305.78,305.81,3800.0,288.6313,288.8011,288.471,288.4993,3800.0
2018-06-15 12:40:00,305.64,306.0,305.61,306.0,3122.0,288.3389,288.6785,288.3106,288.6785,3122.0
2018-06-15 12:50:00,306.04,306.22,306.02,306.22,4022.0,288.7162,288.8861,288.6974,288.8861,4022.0
2018-06-15 13:00:00,306.2,306.2,305.99,306.05,2206.0,288.8672,288.8672,288.6691,288.7257,2206.0
2018-06-15 13:10:00,305.9,306.09,305.9,306.01,1332.0,288.5842,288.7634,288.5842,288.6879,1332.0
2018-06-15 13:20:00,305.99,306.07,305.94,306.04,4579.0,288.6691,288.7445,288.6219,288.7162,4579.0
2018-06-15 13:30:00,305.99,305.99,305.79,305.98,1400.0,288.6691,288.6691,288.4804,288.6596,1400.0
2018-06-15 13:40:00,305.99,306.07,305.86,305.97,2690.0,288.6691,288.7445,288.5464,288.6502,2690.0
2018-06-15 13:50:00,305.93,305.93,305.45,305.45,3433.0,288.6125,288.6125,288.1596,288.1596,3433.0
2018-06-15 14:00:00,305.61,305.66,305.49,305.62,3160.0,288.3106,288.3577,288.1974,288.32,3160.0
2018-06-15 14:10:00,305.73,305.92,305.7,305.92,1501.0,288.4238,288.603,288.3955,288.603,1501.0
2018-06-15 14:20:00,306.08,306.61,306.02,306.55,2300.0,288.754,289.254,288.6974,289.1974,2300.0
2018-06-15 14:30:00,306.7,307.04,306.69,306.93,5053.0,289.3389,289.6596,289.3294,289.5559,5053.0
2018-06-15 14:40:00,306.92,307.26,306.92,307.08,3302.0,289.5464,289.8672,289.5464,289.6974,3302.0
2018-06-15 14:50:00,307.07,307.72,307.07,307.35,4607.0,289.6879,290.3011,289.6879,289.9521,4607.0
2018-06-15 15:00:00,307.42,307.57,307.36,307.45,1700.0,290.0181,290.1596,289.9615,290.0464,1700.0
2018-06-15 15:10:00,307.43,307.43,307.04,307.12,8585.0,290.0276,290.0276,289.6596,289.7351,8585.0
2018-06-15 15:20:00,307.02,307.47,307.02,307.47,6949.0,289.6408,290.0653,289.6408,290.0653,6949.0
2018-06-15 15:30:00,307.51,307.59,307.23,307.52,12996.0,290.103,290.1785,289.8389,290.1125,12996.0
2018-06-15 15:40:00,307.54,307.57,307.19,307.29,20009.0,290.1313,290.1596,289.8011,289.8955,20009.0
2018-06-15 15:50:00,307.31,307.38,306.27,306.95,51061.0,289.9143,289.9804,288.9332,289.5747,51061.0
2018-06-18 09:30:00,306.44,307.85,305.67,306.88,12266.0,289.0936,290.4238,288.3672,289.5087,12266.0
2018-06-18 09:40:00,307.28,307.95,307.21,307.63,9011.0,289.886,290.5181,289.82,290.2162,9011.0
2018-06-18 09:50:00,307.72,309.1,307.45,308.73,8574.0,290.3011,291.603,290.0464,291.254,8574.0
2018-06-18 10:00:00,308.58,308.7,307.83,307.83,14665.0,291.1125,291.2257,290.4049,290.4049,14665.0
2018-06-18 10:10:00,307.85,307.87,306.66,306.66,6342.0,290.4238,290.4427,289.3011,289.3011,6342.0
2018-06-18 10:20:00,306.65,306.85,306.59,306.85,4900.0,289.2917,289.4804,289.2351,289.4804,4900.0
2018-06-18 10:30:00,306.85,306.85,306.26,306.32,2700.0,289.4804,289.4804,288.9238,288.9804,2700.0
2018-06-18 10:40:00,306.57,306.57,306.09,306.29,4489.0,289.2162,289.2162,288.7634,288.9521,4489.0
2018-06-18 10:50:00,306.15,306.66,305.94,305.94,39431.0,288.82,289.3011,288.6219,288.6219,39431.0
2018-06-18 11:00:00,306.03,306.27,305.62,306.27,4007.0,288.7068,288.9332,288.32,288.9332,4007.0
2018-06-18 11:10:00,306.24,306.24,305.48,305.66,1550.0,288.9049,288.9049,288.1879,288.3577,1550.0
2018-06-18 11:20:00,305.7,306.12,305.5,306.0,8841.0,288.3955,288.7917,288.2068,288.6785,8841.0
2018-06-18 11:30:00,305.92,305.92,305.35,305.39,2700.0,288.603,288.603,288.0653,288.103,2700.0
2018-06-18 11:40:00,305.39,305.39,304.75,304.88,11402.0,288.103,288.103,287.4993,287.6219,11402.0
2018-06-18 11:50:00,304.89,305.23,304.65,304.95,9604.0,287.6313,287.9521,287.4049,287.6879,9604.0
2018-06-18 12:00:00,304.81,304.91,304.6,304.82,3300.0,287.5559,287.6502,287.3578,287.5653,3300.0
2018-06-18 12:10:00,304.85,304.89,304.37,304.37,3901.0,287.5936,287.6313,287.1408,287.1408,3901.0
2018-06-18 12:20:00,304.52,304.52,303.66,303.66,1500.0,287.2823,287.2823,286.471,286.471,1500.0
2018-06-18 12:30:00,303.78,303.91,303.39,303.91,6300.0,286.5842,286.7068,286.2162,286.7068,6300.0
2018-06-18 12:40:00,303.96,304.42,303.96,304.42,4538.0,286.754,287.1879,286.754,287.1879,4538.0
2018-06-18 12:50:00,304.29,304.35,304.02,304.35,3602.0,287.0653,287.1219,286.8106,287.1219,3602.0
2018-06-18 13:00:00,304.63,304.87,304.33,304.33,2550.0,287.3861,287.6125,287.103,287.103,2550.0
2018-06-18 13:10:00,304.33,304.51,304.33,304.4,1654.0,287.103,287.2728,287.103,287.1691,1654.0
2018-06-18 13:20:00,304.41,305.05,304.36,304.93,6080.0,287.1785,287.7823,287.1313,287.6691,6080.0
2018-06-18 13:30:00,305.03,305.03,304.48,304.49,2650.0,287.7634,287.7634,287.2445,287.254,2650.0
2018-06-18 13:40:00,304.43,304.43,304.17,304.17,4563.0,287.1974,287.1974,286.9521,286.9521,4563.0
2018-06-18 13:50:00,304.25,304.41,304.12,304.32,3436.0,287.0276,287.1785,286.9049,287.0936,3436.0
2018-06-18 14:00:00,304.35,304.59,304.34,304.46,2252.0,287.1219,287.3483,287.1125,287.2257,2252.0
2018-06-18 14:10:00,304.69,304.74,304.5,304.52,1785.0,287.4427,287.4898,287.2634,287.2823,1785.0
2018-06-18 14:20:00,304.61,305.03,304.61,304.79,2243.0,287.3672,287.7634,287.3672,287.537,2243.0
2018-06-18 14:30:00,304.92,305.1,304.88,305.07,1269.0,287.6596,287.8294,287.6219,287.8011,1269.0
2018-06-18 14:40:00,305.0,305.18,304.69,304.89,2350.0,287.7351,287.9049,287.4427,287.6313,2350.0
2018-06-18 14:50:00,304.82,304.82,304.49,304.6,2199.0,287.5653,287.5653,287.254,287.3578,2199.0
2018-06-18 15:00:00,304.61,304.7,304.56,304.7,2032.0,287.3672,287.4521,287.32,287.4521,2032.0
2018-06-18 15:10:00,304.82,304.97,304.79,304.9,3324.0,287.5653,287.7068,287.537,287.6408,3324.0
2018-06-18 15:20:00,304.88,304.98,304.71,304.78,4362.0,287.6219,287.7162,287.4615,287.5276,4362.0
2018-06-18 15:30:00,304.76,304.96,304.59,304.6,6824.0,287.5087,287.6974,287.3483,287.3578,6824.0
2018-06-18 15:40:00,304.61,304.87,304.5,304.66,10714.0,287.3672,287.6125,287.2634,287.4144,10714.0
2018-06-18 15:50:00,304.64,305.1,304.42,305.05,35396.0,287.3955,287.8294,287.1879,287.7823,35396.0
2018-06-19 09:30:00,302.94,304.11,301.35,302.75,14984.0,285.7917,286.8955,284.2917,285.6125,14984.0
2018-06-19 09:40:00,302.97,304.0,302.91,303.0,12885.0,285.82,286.7917,285.7634,285.8483,12885.0
2018-06-19 09:50:00,303.24,303.44,301.17,301.74,12034.0,286.0747,286.2634,284.1219,284.6596,12034.0
2018-06-19 10:00:00,301.61,301.61,300.47,300.75,12982.0,284.537,284.537,283.4615,283.7257,12982.0
2018-06-19 10:10:00,300.77,301.37,300.55,300.62,10457.0,283.7446,284.3106,283.537,283.603,10457.0
2018-06-19 10:20:00,300.62,301.51,300.51,301.26,4613.0,283.603,284.4427,283.4993,284.2068,4613.0
2018-06-19 10:30:00,301.37,301.85,301.03,301.22,8840.0,284.3106,284.7634,283.9898,284.1691,8840.0
2018-06-19 10:40:00,301.15,301.8,300.89,301.8,8025.0,284.103,284.7162,283.8578,284.7162,8025.0
2018-06-19 10:50:00,302.02,302.34,301.42,301.67,8340.0,284.9238,285.2257,284.3578,284.5936,8340.0
2018-06-19 11:00:00,301.73,301.79,301.36,301.76,4837.0,284.6502,284.7068,284.3012,284.6785,4837.0
2018-06-19 11:10:00,301.75,301.83,301.26,301.79,6464.0,284.6691,284.7446,284.2068,284.7068,6464.0
2018-06-19 11:20:00,301.88,301.96,301.51,301.96,4300.0,284.7917,284.8672,284.4427,284.8672,4300.0
2018-06-19 11:30:00,302.06,302.2,302.01,302.05,2300.0,284.9615,285.0936,284.9144,284.9521,2300.0
2018-06-19 11:40:00,302.04,302.15,301.94,302.15,1183.0,284.9427,285.0464,284.8483,285.0464,1183.0
2018-06-19 11:50:00,302.12,302.25,301.75,301.75,4425.0,285.0181,285.1408,284.6691,284.6691,4425.0
2018-06-19 12:00:00,301.92,302.11,301.48,301.85,4875.0,284.8295,285.0087,284.4144,284.7634,4875.0
2018-06-19 12:10:00,301.84,301.9,301.52,301.9,4643.0,284.754,284.8106,284.4521,284.8106,4643.0
2018-06-19 12:20:00,301.96,302.08,301.32,301.32,4668.0,284.8672,284.9804,284.2634,284.2634,4668.0
2018-06-19 12:30:00,301.55,301.85,301.4,301.47,2883.0,284.4804,284.7634,284.3389,284.4049,2883.0
2018-06-19 12:40:00,301.66,301.89,301.52,301.52,3088.0,284.5842,284.8012,284.4521,284.4521,3088.0
2018-06-19 12:50:00,301.61,301.63,301.18,301.41,3362.0,284.537,284.5559,284.1313,284.3483,3362.0
2018-06-19 13:00:00,301.23,301.42,301.22,301.31,1000.0,284.1785,284.3578,284.1691,284.254,1000.0
2018-06-19 13:10:00,301.34,301.58,301.25,301.48,5214.0,284.2823,284.5087,284.1974,284.4144,5214.0
2018-06-19 13:20:00,301.46,301.46,301.25,301.38,2272.0,284.3955,284.3955,284.1974,284.32,2272.0
2018-06-19 13:30:00,301.33,301.33,300.85,301.04,9187.0,284.2729,284.2729,283.82,283.9993,9187.0
2018-06-19 13:40:00,301.13,301.13,300.93,300.97,2773.0,284.0842,284.0842,283.8955,283.9332,2773.0
2018-06-19 13:50:00,300.94,301.07,300.85,300.94,6034.0,283.9049,284.0276,283.82,283.9049,6034.0
2018-06-19 14:00:00,300.83,301.15,300.78,301.03,3505.0,283.8012,284.103,283.754,283.9898,3505.0
2018-06-19 14:10:00,300.95,300.95,300.73,300.73,2262.0,283.9144,283.9144,283.7068,283.7068,2262.0
2018-06-19 14:20:00,300.76,300.89,300.36,300.55,13800.0,283.7351,283.8578,283.3578,283.537,13800.0
2018-06-19 14:30:00,300.57,300.6,300.11,300.19,13492.0,283.5559,283.5842,283.1219,283.1974,13492.0
2018-06-19 14:40:00,300.1,300.27,299.73,300.03,18467.0,283.1125,283.2729,282.7634,283.0464,18467.0
2018-06-19 14:50:00,300.1,300.37,300.05,300.21,5533.0,283.1125,283.3672,283.0653,283.2163,5533.0
2018-06-19 15:00:00,300.16,300.24,299.97,299.98,7129.0,283.1691,283.2446,282.9898,282.9993,7129.0
2018-06-19 15:10:00,299.98,300.0,299.6,299.6,13174.0,282.9993,283.0181,282.6408,282.6408,13174.0
2018-06-19 15:20:00,299.69,299.69,299.06,299.06,12179.0,282.7257,282.7257,282.1314,282.1314,12179.0
2018-06-19 15:30:00,299.03,299.31,298.74,298.86,13577.0,282.103,282.3672,281.8295,281.9427,13577.0
2018-06-19 15:40:00,298.94,299.23,298.93,299.11,17485.0,282.0181,282.2917,282.0087,282.1785,17485.0
2018-06-19 15:50:00,299.11,299.81,299.11,299.81,58039.0,282.1785,282.8389,282.1785,282.8389,58039.0
2018-06-20 09:30:00,300.19,301.0,299.52,300.99,13263.0,283.1974,283.9615,282.5653,283.9521,13263.0
2018-06-20 09:40:00,301.18,301.3,300.05,300.35,8392.0,284.1313,284.2446,283.0653,283.3483,8392.0
2018-06-20 09:50:00,300.28,300.46,299.39,299.57,6502.0,283.2823,283.4521,282.4427,282.6125,6502.0
2018-06-20 10:00:00,299.4,299.71,299.37,299.63,8311.0,282.4521,282.7446,282.4238,282.6691,8311.0
2018-06-20 10:10:00,299.51,300.05,299.49,299.52,6874.0,282.5559,283.0653,282.537,282.5653,6874.0
2018-06-20 10:20:00,299.52,299.78,299.3,299.66,6456.0,282.5653,282.8106,282.3578,282.6974,6456.0
2018-06-20 10:30:00,299.82,299.82,299.3,299.71,3701.0,282.8483,282.8483,282.3578,282.7446,3701.0
2018-06-20 10:40:00,299.56,300.06,299.52,300.05,2955.0,282.603,283.0747,282.5653,283.0653,2955.0
2018-06-20 10:50:00,300.01,300.34,299.89,300.34,2981.0,283.0276,283.3389,282.9144,283.3389,2981.0
2018-06-20 11:00:00,300.4,300.66,300.26,300.5,5321.0,283.3955,283.6408,283.2634,283.4898,5321.0
2018-06-20 11:10:00,300.59,300.67,300.22,300.22,7220.0,283.5747,283.6502,283.2257,283.2257,7220.0
2018-06-20 11:20:00,300.23,300.24,299.3,299.56,10856.0,283.2351,283.2446,282.3578,282.603,10856.0
2018-06-20 11:30:00,299.65,300.42,299.65,300.37,4700.0,282.688,283.4144,282.688,283.3672,4700.0
2018-06-20 11:40:00,300.34,301.0,300.32,300.92,2700.0,283.3389,283.9615,283.32,283.8861,2700.0
2018-06-20 11:50:00,300.92,301.38,300.67,301.32,6500.0,283.8861,284.32,283.6502,284.2634,6500.0
2018-06-20 12:00:00,301.37,301.5,301.15,301.15,5300.0,284.3106,284.4332,284.103,284.103,5300.0
2018-06-20 12:10:00,300.91,301.1,300.79,300.88,3800.0,283.8766,284.0559,283.7634,283.8483,3800.0
2018-06-20 12:20:00,300.81,300.99,300.61,300.69,4360.0,283.7823,283.9521,283.5936,283.6691,4360.0
2018-06-20 12:30:00,300.71,300.97,300.6,300.93,4100.0,283.688,283.9332,283.5842,283.8955,4100.0
2018-06-20 12:40:00,300.92,300.99,300.75,300.85,7059.0,283.8861,283.9521,283.7257,283.82,7059.0
2018-06-20 12:50:00,300.82,300.99,300.75,300.79,6362.0,283.7917,283.9521,283.7257,283.7634,6362.0
2018-06-20 13:00:00,300.79,300.79,300.58,300.62,1505.0,283.7634,283.7634,283.5653,283.603,1505.0
2018-06-20 13:10:00,300.55,300.57,300.16,300.17,2694.0,283.537,283.5559,283.1691,283.1785,2694.0
2018-06-20 13:20:00,300.28,300.37,300.13,300.18,4400.0,283.2823,283.3672,283.1408,283.188,4400.0
2018-06-20 13:30:00,300.04,300.35,299.93,300.02,4569.0,283.0559,283.3483,282.9521,283.037,4569.0
2018-06-20 13:40:00,300.12,300.12,299.79,300.04,4457.0,283.1313,283.1313,282.82,283.0559,4457.0
2018-06-20 13:50:00,300.03,300.17,299.82,299.82,3217.0,283.0464,283.1785,282.8483,282.8483,3217.0
2018-06-20 14:00:00,300.0,300.15,299.91,299.91,3802.0,283.0181,283.1597,282.9332,282.9332,3802.0
2018-06-20 14:10:00,299.92,300.11,299.7,299.7,5497.0,282.9427,283.1219,282.7351,282.7351,5497.0
2018-06-20 14:20:00,299.68,299.73,299.46,299.61,6831.0,282.7163,282.7634,282.5087,282.6502,6831.0
2018-06-20 14:30:00,299.75,299.77,299.47,299.6,3800.0,282.7823,282.8012,282.5181,282.6408,3800.0
2018-06-20 14:40:00,299.53,299.7,299.3,299.53,5586.0,282.5747,282.7351,282.3578,282.5747,5586.0
2018-06-20 14:50:00,299.41,299.58,299.28,299.52,8266.0,282.4615,282.6219,282.3389,282.5653,8266.0
2018-06-20 15:00:00,299.52,299.9,299.5,299.79,5500.0,282.5653,282.9238,282.5464,282.82,5500.0
2018-06-20 15:10:00,299.79,299.8,299.59,299.6,6735.0,282.82,282.8295,282.6313,282.6408,6735.0
2018-06-20 15:20:00,299.62,300.05,299.56,300.05,7649.0,282.6597,283.0653,282.603,283.0653,7649.0
2018-06-20 15:30:00,300.15,300.42,299.93,300.33,9725.0,283.1597,283.4144,282.9521,283.3295,9725.0
2018-06-20 15:40:00,300.33,300.33,300.01,300.17,12207.0,283.3295,283.3295,283.0276,283.1785,12207.0
2018-06-20 15:50:00,300.11,300.52,299.53,300.25,53112.0,283.1219,283.5087,282.5747,283.254,53112.0
2018-06-21 09:30:00,300.45,300.78,299.32,299.33,5190.0,283.4427,283.754,282.3766,282.3861,5190.0
2018-06-21 09:40:00,299.16,299.76,299.16,299.52,3945.0,282.2257,282.7917,282.2257,282.5653,3945.0
2018-06-21 09:50:00,299.67,299.75,299.5,299.52,2026.0,282.7068,282.7823,282.5464,282.5653,2026.0
2018-06-21 10:00:00,299.37,299.38,298.21,298.21,5000.0,282.4238,282.4332,281.3295,281.3295,5000.0
2018-06-21 10:10:00,298.15,298.19,297.18,297.21,3866.0,281.2729,281.3106,280.3578,280.3861,3866.0
2018-06-21 10:20:00,297.29,297.48,297.12,297.31,2126.0,280.4615,280.6408,280.3012,280.4804,2126.0
2018-06-21 10:30:00,297.7,298.22,297.32,297.32,3972.0,280.8483,281.3389,280.4898,280.4898,3972.0
2018-06-21 10:40:00,297.28,297.32,296.6,296.83,3525.0,280.4521,280.4898,279.8106,280.0276,3525.0
2018-06-21 10:50:00,297.14,297.14,296.52,296.52,979.0,280.32,280.32,279.7351,279.7351,979.0
2018-06-21 11:00:00,296.72,296.99,296.56,296.56,3694.0,279.9238,280.1785,279.7729,279.7729,3694.0
2018-06-21 11:10:00,296.74,297.23,296.52,297.23,2849.0,279.9427,280.4049,279.7351,280.4049,2849.0
2018-06-21 11:20:00,297.17,297.17,296.75,296.76,1200.0,280.3483,280.3483,279.9521,279.9615,1200.0
2018-06-21 11:30:00,296.75,296.82,296.65,296.82,1200.0,279.9521,280.0181,279.8578,280.0181,1200.0
2018-06-21 11:40:00,296.8,297.06,296.66,296.91,1751.0,279.9993,280.2446,279.8672,280.1031,1751.0
2018-06-21 11:50:00,297.06,297.06,296.86,296.86,1301.0,280.2446,280.2446,280.0559,280.0559,1301.0
2018-06-21 12:00:00,296.74,296.89,295.88,295.95,4247.0,279.9427,280.0842,279.1314,279.1974,4247.0
2018-06-21 12:10:00,295.99,296.25,295.82,295.84,2500.0,279.2351,279.4804,279.0748,279.0936,2500.0
2018-06-21 12:20:00,296.04,296.33,295.85,296.17,4747.0,279.2823,279.5559,279.1031,279.4049,4747.0
2018-06-21 12:30:00,296.04,296.2,296.04,296.04,1300.0,279.2823,279.4332,279.2823,279.2823,1300.0
2018-06-21 12:40:00,296.0,296.32,295.91,296.23,1700.0,279.2446,279.5465,279.1597,279.4615,1700.0
2018-06-21 12:50:00,296.3,296.39,296.08,296.34,3597.0,279.5276,279.6125,279.32,279.5653,3597.0
2018-06-21 13:00:00,296.31,296.52,296.19,296.52,2500.0,279.537,279.7351,279.4238,279.7351,2500.0
2018-06-21 13:10:00,296.83,297.44,296.83,297.44,2054.0,280.0276,280.6031,280.0276,280.6031,2054.0
2018-06-21 13:20:00,297.43,297.54,297.28,297.28,5428.0,280.5936,280.6974,280.4521,280.4521,5428.0
2018-06-21 13:30:00,297.37,297.53,297.2,297.53,1181.0,280.537,280.688,280.3766,280.688,1181.0
2018-06-21 13:40:00,297.56,297.65,297.41,297.65,800.0,280.7163,280.8012,280.5748,280.8012,800.0
2018-06-21 13:50:00,297.51,298.36,297.51,298.35,2235.0,280.6691,281.471,280.6691,281.4615,2235.0
2018-06-21 14:00:00,298.46,298.46,298.17,298.32,3200.0,281.5653,281.5653,281.2917,281.4332,3200.0
2018-06-21 14:10:00,298.44,298.59,298.27,298.27,2100.0,281.5464,281.688,281.3861,281.3861,2100.0
2018-06-21 14:20:00,298.23,298.49,298.12,298.29,1300.0,281.3483,281.5936,281.2446,281.4049,1300.0
2018-06-21 14:30:00,298.29,298.89,298.29,298.77,2949.0,281.4049,281.971,281.4049,281.8578,2949.0
2018-06-21 14:40:00,298.63,298.77,298.59,298.77,900.0,281.7257,281.8578,281.688,281.8578,900.0
2018-06-21 14:50:00,298.99,298.99,298.64,298.73,1600.0,282.0653,282.0653,281.7351,281.82,1600.0
2018-06-21 15:00:00,298.64,298.72,298.54,298.6,1600.0,281.7351,281.8106,281.6408,281.6974,1600.0
2018-06-21 15:10:00,298.52,298.52,298.04,298.04,3035.0,281.6219,281.6219,281.1691,281.1691,3035.0
2018-06-21 15:20:00,298.04,298.18,297.69,298.06,5862.0,281.1691,281.3012,280.8389,281.188,5862.0
2018-06-21 15:30:00,298.09,298.15,297.71,297.84,7509.0,281.2163,281.2729,280.8578,280.9804,7509.0
2018-06-21 15:40:00,297.88,298.68,297.72,298.68,8490.0,281.0181,281.7729,280.8672,281.7729,8490.0
2018-06-21 15:50:00,298.72,298.83,298.36,298.6,40460.0,281.8106,281.9144,281.471,281.6974,40460.0
2018-06-22 09:30:00,298.77,299.73,296.52,298.41,7135.0,281.8578,282.7634,279.7351,281.5181,7135.0
2018-06-22 09:40:00,298.86,299.11,298.51,298.75,2321.0,281.9427,282.1785,281.6125,281.8389,2321.0
2018-06-22 09:50:00,298.45,298.64,298.07,298.45,2157.0,281.5559,281.7351,281.1974,281.5559,2157.0
2018-06-22 10:00:00,298.36,298.49,298.03,298.45,5457.0,281.471,281.5936,281.1597,281.5559,5457.0
2018-06-22 10:10:00,298.19,298.51,298.17,298.2,1507.0,281.3106,281.6125,281.2917,281.32,1507.0
2018-06-22 10:20:00,298.18,298.19,297.37,297.54,3070.0,281.3012,281.3106,280.537,280.6974,3070.0
2018-06-22 10:30:00,297.68,298.31,297.68,298.21,1503.0,280.8295,281.4238,280.8295,281.3295,1503.0
2018-06-22 10:40:00,298.17,299.0,298.17,298.72,4127.0,281.2917,282.0747,281.2917,281.8106,4127.0
2018-06-22 10:50:00,298.77,298.84,298.36,298.76,3284.0,281.8578,281.9238,281.471,281.8483,3284.0
2018-06-22 11:00:00,298.75,299.76,298.69,299.72,6756.0,281.8389,282.7917,281.7823,282.754,6756.0
2018-06-22 11:10:00,299.6,299.7,299.47,299.57,1500.0,282.6408,282.7351,282.5181,282.6125,1500.0
2018-06-22 11:20:00,299.69,300.14,299.69,300.14,2379.0,282.7257,283.1502,282.7257,283.1502,2379.0
2018-06-22 11:30:00,300.24,300.24,299.9,300.09,2720.0,283.2446,283.2446,282.9238,283.103,2720.0
2018-06-22 11:40:00,300.08,300.21,299.89,300.02,1750.0,283.0936,283.2163,282.9144,283.037,1750.0
2018-06-22 11:50:00,300.15,300.36,299.87,299.98,2904.0,283.1597,283.3578,282.8955,282.9993,2904.0
2018-06-22 12:00:00,299.96,299.96,299.51,299.77,2080.0,282.9804,282.9804,282.5559,282.8012,2080.0
2018-06-22 12:10:00,299.97,300.06,299.94,299.97,939.0,282.9898,283.0747,282.9615,282.9898,939.0
2018-06-22 12:20:00,299.97,300.26,299.86,300.07,3800.0,282.9898,283.2634,282.8861,283.0842,3800.0
2018-06-22 12:30:00,300.13,300.17,299.92,299.93,2256.0,283.1408,283.1785,282.9427,282.9521,2256.0
2018-06-22 12:40:00,299.85,300.1,299.85,299.97,1500.0,282.8766,283.1125,282.8766,282.9898,1500.0
2018-06-22 12:50:00,300.08,300.31,299.98,300.05,1709.0,283.0936,283.3106,282.9993,283.0653,1709.0
2018-06-22 13:00:00,300.2,300.23,300.04,300.1,1679.0,283.2068,283.2351,283.0559,283.1125,1679.0
2018-06-22 13:10:00,300.26,300.3,300.04,300.04,2352.0,283.2634,283.3012,283.0559,283.0559,2352.0
2018-06-22 13:20:00,299.96,300.12,299.96,300.06,2400.0,282.9804,283.1313,282.9804,283.0747,2400.0
2018-06-22 13:30:00,300.08,300.3,300.06,300.3,3790.0,283.0936,283.3012,283.0747,283.3012,3790.0
2018-06-22 13:40:00,300.26,300.63,300.24,300.45,3800.0,283.2634,283.6125,283.2446,283.4427,3800.0
2018-06-22 13:50:00,300.53,300.83,300.44,300.69,1922.0,283.5181,283.8012,283.4332,283.6691,1922.0
2018-06-22 14:00:00,300.71,301.0,300.69,300.75,3601.0,283.688,283.9615,283.6691,283.7257,3601.0
2018-06-22 14:10:00,300.78,300.8,300.27,300.38,4185.0,283.754,283.7729,283.2729,283.3766,4185.0
2018-06-22 14:20:00,300.26,300.29,299.89,299.99,3300.0,283.2634,283.2917,282.9144,283.0087,3300.0
2018-06-22 14:30:00,300.1,300.11,299.78,299.84,3920.0,283.1125,283.1219,282.8106,282.8672,3920.0
2018-06-22 14:40:00,299.9,300.14,299.79,300.06,2634.0,282.9238,283.1502,282.82,283.0747,2634.0
2018-06-22 14:50:00,300.11,300.13,299.97,300.13,2203.0,283.1219,283.1408,282.9898,283.1408,2203.0
2018-06-22 15:00:00,300.16,300.19,299.92,300.05,3263.0,283.1691,283.1974,282.9427,283.0653,3263.0
2018-06-22 15:10:00,300.05,300.2,300.05,300.17,4443.0,283.0653,283.2068,283.0653,283.1785,4443.0
2018-06-22 15:20:00,300.18,300.36,300.15,300.15,4202.0,283.188,283.3578,283.1597,283.1597,4202.0
2018-06-22 15:30:00,300.19,300.46,300.05,300.13,7088.0,283.1974,283.4521,283.0653,283.1408,7088.0
2018-06-22 15:40:00,300.15,300.6,299.96,300.46,11266.0,283.1597,283.5842,282.9804,283.4521,11266.0
2018-06-22 15:50:00,300.39,300.93,299.53,300.06,70736.0,283.3861,283.8955,282.5747,283.0747,70736.0
2018-06-25 09:30:00,301.43,302.5,300.58,301.65,10000.0,284.3672,285.3766,283.5653,284.5747,10000.0
2018-06-25 09:40:00,301.99,302.11,300.54,300.54,5750.0,284.8955,285.0087,283.5276,283.5276,5750.0
2018-06-25 09:50:00,300.84,300.9,300.54,300.63,2975.0,283.8106,283.8672,283.5276,283.6125,2975.0
2018-06-25 10:00:00,300.36,300.67,298.99,299.69,7978.0,283.3578,283.6502,282.0653,282.7257,7978.0
2018-06-25 10:10:00,299.98,300.13,299.24,300.13,17163.0,282.9993,283.1408,282.3012,283.1408,17163.0
2018-06-25 10:20:00,300.13,301.71,300.12,301.4,6577.0,283.1408,284.6313,283.1313,284.3389,6577.0
2018-06-25 10:30:00,301.25,301.44,300.64,301.27,7434.0,284.1974,284.3766,283.6219,284.2163,7434.0
2018-06-25 10:40:00,301.44,301.93,301.44,301.84,2827.0,284.3766,284.8389,284.3766,284.754,2827.0
2018-06-25 10:50:00,301.76,301.81,301.06,301.28,3000.0,284.6785,284.7257,284.0181,284.2257,3000.0
2018-06-25 11:00:00,301.2,301.48,301.19,301.4,3618.0,284.1502,284.4144,284.1408,284.3389,3618.0
2018-06-25 11:10:00,301.4,301.47,300.92,301.11,5291.0,284.3389,284.4049,283.8861,284.0653,5291.0
2018-06-25 11:20:00,301.07,301.22,300.61,300.69,6298.0,284.0276,284.1691,283.5936,283.6691,6298.0
2018-06-25 11:30:00,300.75,300.75,300.37,300.37,7345.0,283.7257,283.7257,283.3672,283.3672,7345.0
2018-06-25 11:40:00,300.4,301.19,300.33,301.19,9924.0,283.3955,284.1408,283.3295,284.1408,9924.0
2018-06-25 11:50:00,301.32,301.45,301.16,301.18,2101.0,284.2634,284.3861,284.1125,284.1313,2101.0
2018-06-25 12:00:00,301.08,301.16,300.68,300.93,8793.0,284.037,284.1125,283.6596,283.8955,8793.0
2018-06-25 12:10:00,301.02,301.11,300.51,301.06,6431.0,283.9804,284.0653,283.4993,284.0181,6431.0
2018-06-25 12:20:00,301.0,301.36,300.97,301.15,3469.0,283.9615,284.3012,283.9332,284.103,3469.0
2018-06-25 12:30:00,301.26,301.27,300.58,300.58,12477.0,284.2068,284.2163,283.5653,283.5653,12477.0
2018-06-25 12:40:00,300.66,301.06,300.66,300.9,6537.0,283.6408,284.0181,283.6408,283.8672,6537.0
2018-06-25 12:50:00,301.07,301.38,300.89,301.35,2621.0,284.0276,284.32,283.8578,284.2917,2621.0
2018-06-25 13:00:00,301.23,301.23,300.9,300.93,1213.0,284.1785,284.1785,283.8672,283.8955,1213.0
2018-06-25 13:10:00,301.02,301.09,300.78,300.78,7332.0,283.9804,284.0464,283.754,283.754,7332.0
2018-06-25 13:20:00,300.85,300.97,300.57,300.73,8521.0,283.82,283.9332,283.5559,283.7068,8521.0
2018-06-25 13:30:00,300.73,301.1,300.72,300.86,5169.0,283.7068,284.0559,283.6974,283.8295,5169.0
2018-06-25 13:40:00,300.94,301.28,300.94,301.06,2498.0,283.9049,284.2257,283.9049,284.0181,2498.0
2018-06-25 13:50:00,301.01,301.01,300.58,300.63,2600.0,283.971,283.971,283.5653,283.6125,2600.0
2018-06-25 14:00:00,300.63,300.75,299.92,299.92,4486.0,283.6125,283.7257,282.9427,282.9427,4486.0
2018-06-25 14:10:00,299.95,300.21,299.58,299.63,8490.0,282.971,283.2163,282.6219,282.6691,8490.0
2018-06-25 14:20:00,299.58,299.58,299.09,299.22,5237.0,282.6219,282.6219,282.1597,282.2823,5237.0
2018-06-25 14:30:00,299.12,299.34,298.54,298.54,2162.0,282.188,282.3955,281.6408,281.6408,2162.0
2018-06-25 14:40:00,298.34,298.42,297.99,297.99,7801.0,281.4521,281.5276,281.1219,281.1219,7801.0
2018-06-25 14:50:00,297.71,297.74,297.35,297.66,4199.0,280.8578,280.8861,280.5181,280.8106,4199.0
2018-06-25 15:00:00,297.57,298.15,297.56,297.81,4616.0,280.7257,281.2729,280.7163,280.9521,4616.0
2018-06-25 15:10:00,297.79,298.45,297.23,298.45,5776.0,280.9332,281.5559,280.4049,281.5559,5776.0
2018-06-25 15:20:00,298.45,298.48,297.69,298.47,19142.0,281.5559,281.5842,280.8389,281.5747,19142.0
2018-06-25 15:30:00,298.33,300.19,298.18,299.78,12721.0,281.4427,283.1974,281.3012,282.8106,12721.0
2018-06-25 15:40:00,299.87,300.44,299.38,299.5,11149.0,282.8955,283.4332,282.4332,282.5464,11149.0
2018-06-25 15:50:00,299.48,300.48,299.47,299.83,33854.0,282.5276,283.471,282.5181,282.8578,33854.0
2018-06-26 09:30:00,299.82,300.24,299.38,299.71,8890.0,282.8483,283.2446,282.4332,282.7446,8890.0
2018-06-26 09:40:00,299.76,300.46,299.38,299.6,4300.0,282.7917,283.4521,282.4332,282.6408,4300.0
2018-06-26 09:50:00,299.53,300.17,299.53,299.82,5901.0,282.5747,283.1785,282.5747,282.8483,5901.0
2018-06-26 10:00:00,299.89,300.37,299.56,299.56,2434.0,282.9144,283.3672,282.603,282.603,2434.0
2018-06-26 10:10:00,299.71,299.71,298.73,298.74,1700.0,282.7446,282.7446,281.82,281.8295,1700.0
2018-06-26 10:20:00,298.74,299.14,298.49,298.51,6400.0,281.8295,282.2068,281.5936,281.6125,6400.0
2018-06-26 10:30:00,298.2,298.87,298.19,298.86,1600.0,281.32,281.9521,281.3106,281.9427,1600.0
2018-06-26 10:40:00,298.83,298.83,298.15,298.34,3976.0,281.9144,281.9144,281.2729,281.4521,3976.0
2018-06-26 10:50:00,298.71,298.95,298.71,298.94,1300.0,281.8012,282.0276,281.8012,282.0181,1300.0
2018-06-26 11:00:00,298.89,299.78,298.85,299.49,6095.0,281.971,282.8106,281.9332,282.537,6095.0
2018-06-26 11:10:00,299.58,299.66,299.2,299.41,3100.0,282.6219,282.6974,282.2634,282.4615,3100.0
2018-06-26 11:20:00,299.42,299.9,299.15,299.15,7663.0,282.471,282.9238,282.2163,282.2163,7663.0
2018-06-26 11:30:00,299.21,299.28,298.86,298.91,2300.0,282.2729,282.3389,281.9427,281.9898,2300.0
2018-06-26 11:40:00,298.99,299.09,298.58,298.58,2807.0,282.0653,282.1597,281.6785,281.6785,2807.0
2018-06-26 11:50:00,298.61,298.7,298.32,298.47,3150.0,281.7068,281.7917,281.4332,281.5747,3150.0
2018-06-26 12:00:00,298.55,298.58,298.25,298.47,2000.0,281.6502,281.6785,281.3672,281.5747,2000.0
2018-06-26 12:10:00,298.61,298.72,298.18,298.36,2807.0,281.7068,281.8106,281.3012,281.471,2807.0
2018-06-26 12:20:00,298.43,298.43,298.32,298.32,1100.0,281.537,281.537,281.4332,281.4332,1100.0
2018-06-26 12:30:00,298.28,298.32,297.96,298.2,3704.0,281.3955,281.4332,281.0936,281.32,3704.0
2018-06-26 12:40:00,298.41,298.45,297.99,298.2,2246.0,281.5181,281.5559,281.1219,281.32,2246.0
2018-06-26 12:50:00,298.02,298.22,297.95,298.08,2100.0,281.1502,281.3389,281.0842,281.2068,2100.0
2018-06-26 13:00:00,298.04,298.13,298.04,298.12,506.0,281.1691,281.254,281.1691,281.2446,506.0
2018-06-26 13:10:00,298.21,298.6,298.17,298.39,3004.0,281.3295,281.6974,281.2917,281.4993,3004.0
2018-06-26 13:20:00,298.36,298.5,298.31,298.42,3161.0,281.471,281.6031,281.4238,281.5276,3161.0
2018-06-26 13:30:00,298.38,298.61,298.36,298.36,2200.0,281.4898,281.7068,281.471,281.471,2200.0
2018-06-26 13:40:00,298.44,298.67,298.39,298.67,1408.0,281.5464,281.7634,281.4993,281.7634,1408.0
2018-06-26 13:50:00,298.56,298.77,298.12,298.27,6389.0,281.6597,281.8578,281.2446,281.3861,6389.0
2018-06-26 14:00:00,298.12,298.31,298.07,298.08,33105.0,281.2446,281.4238,281.1974,281.2068,33105.0
2018-06-26 14:10:00,298.02,298.51,297.82,298.42,21558.0,281.1502,281.6125,280.9615,281.5276,21558.0
2018-06-26 14:20:00,298.52,298.64,298.23,298.23,5714.0,281.6219,281.7351,281.3483,281.3483,5714.0
2018-06-26 14:30:00,298.3,298.36,297.7,297.96,19811.0,281.4144,281.471,280.8483,281.0936,19811.0
2018-06-26 14:40:00,297.95,298.04,297.39,297.54,5506.0,281.0842,281.1691,280.5559,280.6974,5506.0
2018-06-26 14:50:00,297.66,297.71,297.46,297.46,4916.0,280.8106,280.8578,280.6219,280.6219,4916.0
2018-06-26 15:00:00,297.34,297.57,297.25,297.35,4806.0,280.5087,280.7257,280.4238,280.5181,4806.0
2018-06-26 15:10:00,297.36,297.6,297.34,297.5,11327.0,280.5276,280.754,280.5087,280.6597,11327.0
2018-06-26 15:20:00,297.48,297.5,296.97,297.11,12920.0,280.6408,280.6597,280.1597,280.2917,12920.0
2018-06-26 15:30:00,297.09,297.75,297.09,297.67,9236.0,280.2729,280.8955,280.2729,280.82,9236.0
2018-06-26 15:40:00,297.69,297.72,296.68,296.75,20711.0,280.8389,280.8672,279.8861,279.9521,20711.0
2018-06-26 15:50:00,296.76,297.66,296.63,296.81,115745.0,279.9615,280.8106,279.8389,280.0087,115745.0
2018-06-27 09:30:00,296.2,297.82,295.0,297.0,7150.0,279.4332,280.9615,278.3012,280.188,7150.0
2018-06-27 09:40:00,296.64,296.64,295.36,295.55,5300.0,279.8483,279.8483,278.6408,278.82,5300.0
2018-06-27 09:50:00,295.62,296.43,295.62,296.43,4100.0,278.8861,279.6502,278.8861,279.6502,4100.0
2018-06-27 10:00:00,296.41,297.57,296.4,297.57,4811.0,279.6314,280.7257,279.6219,280.7257,4811.0
2018-06-27 10:10:00,297.65,298.0,297.33,298.0,4007.0,280.8012,281.1314,280.4993,281.1314,4007.0
2018-06-27 10:20:00,297.99,298.64,297.98,298.64,5516.0,281.1219,281.7351,281.1125,281.7351,5516.0
2018-06-27 10:30:00,298.82,298.86,298.42,298.72,7044.0,281.9049,281.9427,281.5276,281.8106,7044.0
2018-06-27 10:40:00,298.75,298.87,298.53,298.58,5311.0,281.8389,281.9521,281.6314,281.6785,5311.0
2018-06-27 10:50:00,298.59,299.01,298.47,298.81,10101.0,281.688,282.0842,281.5747,281.8955,10101.0
2018-06-27 11:00:00,299.0,299.39,298.73,298.87,7550.0,282.0747,282.4427,281.82,281.9521,7550.0
2018-06-27 11:10:00,299.03,299.67,299.03,299.66,11141.0,282.103,282.7068,282.103,282.6974,11141.0
2018-06-27 11:20:00,299.48,299.48,298.76,298.85,7331.0,282.5276,282.5276,281.8483,281.9332,7331.0
2018-06-27 11:30:00,298.88,299.08,298.74,298.93,3222.0,281.9615,282.1502,281.8295,282.0087,3222.0
2018-06-27 11:40:00,298.87,299.41,298.87,299.31,2353.0,281.9521,282.4615,281.9521,282.3672,2353.0
2018-06-27 11:50:00,299.27,299.39,299.27,299.31,1556.0,282.3295,282.4427,282.3295,282.3672,1556.0
2018-06-27 12:00:00,299.42,299.63,299.42,299.62,3600.0,282.471,282.6691,282.471,282.6597,3600.0
2018-06-27 12:10:00,299.68,300.0,299.68,300.0,2400.0,282.7163,283.0181,282.7163,283.0181,2400.0
2018-06-27 12:20:00,300.09,300.09,299.82,299.88,4640.0,283.103,283.103,282.8483,282.9049,4640.0
2018-06-27 12:30:00,299.88,300.54,299.82,300.33,5709.0,282.9049,283.5276,282.8483,283.3295,5709.0
2018-06-27 12:40:00,300.35,301.11,300.34,301.0,12303.0,283.3483,284.0653,283.3389,283.9615,12303.0
2018-06-27 12:50:00,301.04,301.08,300.54,300.55,4349.0,283.9993,284.037,283.5276,283.537,4349.0
2018-06-27 13:00:00,300.42,300.48,299.89,299.95,4448.0,283.4144,283.471,282.9144,282.971,4448.0
2018-06-27 13:10:00,300.07,300.2,299.74,299.9,6645.0,283.0842,283.2068,282.7729,282.9238,6645.0
2018-06-27 13:20:00,299.82,300.1,299.82,300.1,12334.0,282.8483,283.1125,282.8483,283.1125,12334.0
2018-06-27 13:30:00,300.06,300.23,299.95,300.03,3870.0,283.0747,283.2351,282.971,283.0464,3870.0
2018-06-27 13:40:00,299.94,300.38,299.94,299.95,2108.0,282.9615,283.3766,282.9615,282.971,2108.0
2018-06-27 13:50:00,299.95,300.28,299.9,300.28,2800.0,282.971,283.2823,282.9238,283.2823,2800.0
2018-06-27 14:00:00,300.39,300.39,299.78,299.81,6453.0,283.3861,283.3861,282.8106,282.8389,6453.0
2018-06-27 14:10:00,299.81,299.87,299.63,299.86,3100.0,282.8389,282.8955,282.6691,282.8861,3100.0
2018-06-27 14:20:00,299.84,299.95,299.74,299.84,3561.0,282.8672,282.971,282.7729,282.8672,3561.0
2018-06-27 14:30:00,299.74,300.17,299.71,300.17,4000.0,282.7729,283.1785,282.7446,283.1785,4000.0
2018-06-27 14:40:00,300.15,300.49,300.12,300.3,3600.0,283.1597,283.4804,283.1313,283.3012,3600.0
2018-06-27 14:50:00,300.26,300.26,299.4,299.41,4324.0,283.2634,283.2634,282.4521,282.4615,4324.0
2018-06-27 15:00:00,299.43,299.43,299.0,299.0,7539.0,282.4804,282.4804,282.0747,282.0747,7539.0
2018-06-27 15:10:00,299.09,299.25,298.62,298.97,6161.0,282.1597,282.3106,281.7163,282.0464,6161.0
2018-06-27 15:20:00,299.01,299.56,298.95,299.56,11126.0,282.0842,282.603,282.0276,282.603,11126.0
2018-06-27 15:30:00,299.41,299.52,299.19,299.31,5941.0,282.4615,282.5653,282.254,282.3672,5941.0
2018-06-27 15:40:00,299.24,299.75,298.93,299.01,13351.0,282.3012,282.7823,282.0087,282.0842,13351.0
2018-06-27 15:50:00,298.98,299.51,298.28,298.8,48327.0,282.0559,282.5559,281.3955,281.8861,48327.0
2018-06-28 09:30:00,296.8,297.13,293.97,294.3,25814.0,280.4707,280.7825,277.7964,278.1082,25814.0
2018-06-28 09:40:00,294.51,295.24,293.5,294.12,16667.0,278.3067,278.9965,277.3522,277.9381,16667.0
2018-06-28 09:50:00,294.11,294.55,293.03,293.2,8851.0,277.9287,278.3445,276.9081,277.0687,8851.0
2018-06-28 10:00:00,293.34,294.7,293.31,294.26,10867.0,277.201,278.4862,277.1727,278.0704,10867.0
2018-06-28 10:10:00,294.34,294.46,293.17,293.38,9063.0,278.146,278.2594,277.0404,277.2388,9063.0
2018-06-28 10:20:00,293.31,294.25,293.31,293.94,9017.0,277.1727,278.061,277.1727,277.768,9017.0
2018-06-28 10:30:00,293.73,294.11,293.41,294.11,6193.0,277.5696,277.9287,277.2672,277.9287,6193.0
2018-06-28 10:40:00,294.16,294.53,294.06,294.48,9710.0,277.9759,278.3256,277.8814,278.2783,9710.0
2018-06-28 10:50:00,294.25,294.91,294.11,294.31,10700.0,278.061,278.6847,277.9287,278.1177,10700.0
2018-06-28 11:00:00,294.33,294.48,293.66,293.66,6209.0,278.1366,278.2783,277.5034,277.5034,6209.0
2018-06-28 11:10:00,293.76,293.98,293.16,293.98,3844.0,277.5979,277.8058,277.0309,277.8058,3844.0
2018-06-28 11:20:00,294.08,295.16,293.91,294.84,9576.0,277.9003,278.9209,277.7397,278.6185,9576.0
2018-06-28 11:30:00,294.82,295.14,294.59,294.91,3509.0,278.5996,278.902,278.3823,278.6847,3509.0
2018-06-28 11:40:00,294.81,295.47,294.54,294.68,5913.0,278.5902,279.2138,278.335,278.4673,5913.0
2018-06-28 11:50:00,294.66,294.82,294.34,294.48,2713.0,278.4484,278.5996,278.146,278.2783,2713.0
2018-06-28 12:00:00,294.22,294.66,294.22,294.57,5650.0,278.0326,278.4484,278.0326,278.3634,5650.0
2018-06-28 12:10:00,294.58,294.67,293.73,293.75,6113.0,278.3728,278.4579,277.5696,277.5885,6113.0
2018-06-28 12:20:00,293.73,294.05,293.53,293.91,20102.0,277.5696,277.872,277.3806,277.7397,20102.0
2018-06-28 12:30:00,293.84,294.12,293.73,294.12,3610.0,277.6735,277.9381,277.5696,277.9381,3610.0
2018-06-28 12:40:00,294.15,294.15,293.7,293.92,4709.0,277.9665,277.9665,277.5412,277.7491,4709.0
2018-06-28 12:50:00,294.1,294.55,294.06,294.52,6250.0,277.9192,278.3445,277.8814,278.3161,6250.0
2018-06-28 13:00:00,294.6,294.81,294.6,294.62,1308.0,278.3917,278.5902,278.3917,278.4106,1308.0
2018-06-28 13:10:00,294.51,295.0,294.31,294.71,5859.0,278.3067,278.7697,278.1177,278.4957,5859.0
2018-06-28 13:20:00,294.78,295.08,294.77,294.92,2100.0,278.5618,278.8453,278.5524,278.6941,2100.0
2018-06-28 13:30:00,294.95,294.97,294.74,294.81,2161.0,278.7225,278.7414,278.524,278.5902,2161.0
2018-06-28 13:40:00,294.83,294.95,294.51,294.54,2015.0,278.6091,278.7225,278.3067,278.335,2015.0
2018-06-28 13:50:00,294.54,294.72,294.53,294.69,3029.0,278.335,278.5051,278.3256,278.4768,3029.0
2018-06-28 14:00:00,294.65,295.01,294.65,295.01,2938.0,278.439,278.7792,278.439,278.7792,2938.0
2018-06-28 14:10:00,294.91,295.01,294.68,295.01,3662.0,278.6847,278.7792,278.4673,278.7792,3662.0
2018-06-28 14:20:00,295.05,295.57,295.05,295.17,8212.0,278.817,279.3083,278.817,278.9304,8212.0
2018-06-28 14:30:00,295.36,295.41,294.96,295.23,8542.0,279.1099,279.1572,278.7319,278.9871,8542.0
2018-06-28 14:40:00,295.21,295.56,295.12,295.56,2938.0,278.9682,279.2989,278.8831,279.2989,2938.0
2018-06-28 14:50:00,295.53,296.14,295.53,296.02,4042.0,279.2705,279.847,279.2705,279.7336,4042.0
2018-06-28 15:00:00,296.02,296.75,296.01,296.29,11614.0,279.7336,280.4234,279.7241,279.9887,11614.0
2018-06-28 15:10:00,296.44,296.71,296.35,296.71,7754.0,280.1305,280.3856,280.0454,280.3856,7754.0
2018-06-28 15:20:00,296.69,296.73,296.28,296.36,8751.0,280.3667,280.4045,279.9793,280.0549,8751.0
2018-06-28 15:30:00,296.28,296.45,295.84,296.45,9352.0,279.9793,280.1399,279.5635,280.1399,9352.0
2018-06-28 15:40:00,296.23,296.64,295.96,296.54,20561.0,279.932,280.3195,279.6769,280.225,20561.0
2018-06-28 15:50:00,296.65,297.56,296.61,296.93,68202.0,280.3289,281.1889,280.2911,280.5935,68202.0
2018-06-29 09:30:00,296.72,297.47,296.3,296.96,8493.0,280.3951,281.1038,279.9982,280.6219,8493.0
2018-06-29 09:40:00,296.92,298.18,296.86,297.34,7578.0,280.5841,281.7748,280.5274,280.981,7578.0
2018-06-29 09:50:00,297.41,298.8,297.34,298.8,16490.0,281.0471,282.3606,280.981,282.3606,16490.0
2018-06-29 10:00:00,298.56,299.14,298.53,299.05,7003.0,282.1338,282.6819,282.1055,282.5969,7003.0
2018-06-29 10:10:00,299.0,299.98,299.0,299.91,12016.0,282.5496,283.4757,282.5496,283.4096,12016.0
2018-06-29 10:20:00,299.95,300.11,299.84,299.89,6551.0,283.4474,283.5986,283.3434,283.3907,6551.0
2018-06-29 10:30:00,299.86,300.69,299.55,300.69,10620.0,283.3623,284.1467,283.0694,284.1467,10620.0
2018-06-29 10:40:00,300.58,301.19,300.58,301.12,12895.0,284.0427,284.6191,284.0427,284.553,12895.0
2018-06-29 10:50:00,301.06,301.14,300.82,300.97,4218.0,284.4963,284.5719,284.2695,284.4113,4218.0
2018-06-29 11:00:00,301.02,301.19,300.93,301.02,5110.0,284.4585,284.6191,284.3735,284.4585,5110.0
2018-06-29 11:10:00,301.04,301.08,300.65,300.8,5826.0,284.4774,284.5152,284.1089,284.2506,5826.0
2018-06-29 11:20:00,300.73,301.74,300.73,301.59,6939.0,284.1845,285.1389,284.1845,284.9971,6939.0
2018-06-29 11:30:00,301.63,301.66,301.18,301.29,3600.0,285.0349,285.0633,284.6097,284.7136,3600.0
2018-06-29 11:40:00,301.36,301.51,301.31,301.51,2259.0,284.7798,284.9215,284.7325,284.9215,2259.0
2018-06-29 11:50:00,301.45,301.45,300.18,300.19,7782.0,284.8648,284.8648,283.6647,283.6742,7782.0
2018-06-29 12:00:00,300.16,300.73,300.02,300.63,2140.0,283.6458,284.1845,283.5135,284.09,2140.0
2018-06-29 12:10:00,300.6,300.66,299.89,299.99,11443.0,284.0616,284.1183,283.3907,283.4852,11443.0
2018-06-29 12:20:00,300.09,300.09,299.83,299.93,4278.0,283.5797,283.5797,283.334,283.4285,4278.0
2018-06-29 12:30:00,299.92,299.94,299.74,299.79,2022.0,283.419,283.4379,283.2489,283.2962,2022.0
2018-06-29 12:40:00,299.9,300.01,299.7,299.7,2205.0,283.4001,283.5041,283.2111,283.2111,2205.0
2018-06-29 12:50:00,299.76,299.9,299.49,299.49,3500.0,283.2678,283.4001,283.0127,283.0127,3500.0
2018-06-29 13:00:00,299.56,299.83,299.55,299.83,1200.0,283.0788,283.334,283.0694,283.334,1200.0
2018-06-29 13:10:00,299.81,300.14,299.81,300.1,2700.0,283.3151,283.6269,283.3151,283.5891,2700.0
2018-06-29 13:20:00,300.0,300.04,299.68,299.68,2998.0,283.4946,283.5324,283.1922,283.1922,2998.0
2018-06-29 13:30:00,299.73,299.89,299.53,299.62,2972.0,283.2395,283.3907,283.0505,283.1355,2972.0
2018-06-29 13:40:00,299.67,300.05,299.62,299.9,2900.0,283.1828,283.5419,283.1355,283.4001,2900.0
2018-06-29 13:50:00,299.74,300.02,299.58,299.66,3975.0,283.2489,283.5135,283.0977,283.1733,3975.0
2018-06-29 14:00:00,299.42,299.71,299.21,299.59,3724.0,282.9465,283.2206,282.7481,283.1072,3724.0
2018-06-29 14:10:00,299.53,299.56,299.12,299.23,4314.0,283.0505,283.0788,282.663,282.767,4314.0
2018-06-29 14:20:00,299.28,299.31,299.16,299.29,1200.0,282.8142,282.8426,282.7008,282.8237,1200.0
2018-06-29 14:30:00,299.26,299.38,299.01,299.05,3933.0,282.7953,282.9087,282.5591,282.5969,3933.0
2018-06-29 14:40:00,298.98,299.1,298.8,299.02,6196.0,282.5307,282.6441,282.3606,282.5685,6196.0
2018-06-29 14:50:00,299.05,299.21,298.89,299.21,3437.0,282.5969,282.7481,282.4457,282.7481,3437.0
2018-06-29 15:00:00,299.2,299.43,299.18,299.22,5161.0,282.7386,282.956,282.7197,282.7575,5161.0
2018-06-29 15:10:00,299.26,299.29,298.84,298.84,4226.0,282.7953,282.8237,282.3984,282.3984,4226.0
2018-06-29 15:20:00,298.74,298.97,298.5,298.77,4236.0,282.3039,282.5213,282.0771,282.3323,4236.0
2018-06-29 15:30:00,298.62,298.73,298.54,298.54,7621.0,282.1905,282.2945,282.1149,282.1149,7621.0
2018-06-29 15:40:00,298.47,298.52,298.12,298.19,9778.0,282.0488,282.096,281.7181,281.7842,9778.0
2018-06-29 15:50:00,298.12,298.32,297.41,297.68,60283.0,281.7181,281.907,281.0471,281.3023,60283.0
2018-07-02 09:30:00,296.89,296.89,293.58,295.41,16392.0,280.5557,280.5557,277.4278,279.1572,16392.0
2018-07-02 09:40:00,295.07,295.72,295.01,295.24,4427.0,278.8359,279.4501,278.7792,278.9965,4427.0
2018-07-02 09:50:00,295.14,295.51,294.79,295.26,10436.0,278.902,279.2516,278.5713,279.0154,10436.0
2018-07-02 10:00:00,295.43,296.54,295.24,296.32,24214.0,279.1761,280.225,278.9965,280.0171,24214.0
2018-07-02 10:10:00,296.21,296.55,296.21,296.21,2943.0,279.9131,280.2344,279.9131,279.9131,2943.0
2018-07-02 10:20:00,296.26,297.21,296.0,297.18,2400.0,279.9604,280.8581,279.7147,280.8298,2400.0
2018-07-02 10:30:00,297.22,298.18,297.22,298.17,10141.0,280.8676,281.7748,280.8676,281.7653,10141.0
2018-07-02 10:40:00,298.3,299.05,298.29,298.67,8449.0,281.8881,282.5969,281.8787,282.2378,8449.0
2018-07-02 10:50:00,298.67,299.57,298.31,299.56,12290.0,282.2378,283.0883,281.8976,283.0788,12290.0
2018-07-02 11:00:00,299.61,299.63,298.39,298.5,5801.0,283.1261,283.145,281.9732,282.0771,5801.0
2018-07-02 11:10:00,298.37,298.44,297.72,297.72,4368.0,281.9543,282.0204,281.3401,281.3401,4368.0
2018-07-02 11:20:00,297.65,297.72,297.3,297.3,4300.0,281.2739,281.3401,280.9432,280.9432,4300.0
2018-07-02 11:30:00,297.28,297.55,297.1,297.1,1500.0,280.9243,281.1794,280.7542,280.7542,1500.0
2018-07-02 11:40:00,297.13,297.14,296.72,296.79,3981.0,280.7825,280.792,280.3951,280.4612,3981.0
2018-07-02 11:50:00,296.89,297.26,296.85,297.26,2800.0,280.5557,280.9054,280.5179,280.9054,2800.0
2018-07-02 12:00:00,297.19,297.19,296.59,296.74,2926.0,280.8392,280.8392,280.2722,280.414,2926.0
2018-07-02 12:10:00,296.7,296.7,296.37,296.45,2901.0,280.3762,280.3762,280.0643,280.1399,2901.0
2018-07-02 12:20:00,296.44,296.73,296.44,296.56,1200.0,280.1305,280.4045,280.1305,280.2439,1200.0
2018-07-02 12:30:00,296.6,296.93,296.6,296.92,1300.0,280.2817,280.5935,280.2817,280.5841,1300.0
2018-07-02 12:40:00,296.92,297.07,296.78,296.78,3593.0,280.5841,280.7258,280.4518,280.4518,3593.0
2018-07-02 12:50:00,296.68,296.68,296.43,296.58,1257.0,280.3573,280.3573,280.121,280.2628,1257.0
2018-07-02 13:00:00,296.57,296.57,296.08,296.08,5098.0,280.2533,280.2533,279.7903,279.7903,5098.0
2018-07-02 13:10:00,296.06,296.42,295.98,295.98,2507.0,279.7714,280.1116,279.6958,279.6958,2507.0
2018-07-02 13:20:00,296.1,296.1,295.75,295.75,2666.0,279.8092,279.8092,279.4784,279.4784,2666.0
2018-07-02 13:30:00,295.77,296.3,295.7,296.04,4230.0,279.4973,279.9982,279.4312,279.7525,4230.0
2018-07-02 13:40:00,296.06,296.77,295.94,296.75,3602.0,279.7714,280.4423,279.658,280.4234,3602.0
2018-07-02 13:50:00,296.69,296.93,296.54,296.61,3027.0,280.3667,280.5935,280.225,280.2911,3027.0
2018-07-02 14:00:00,296.62,297.24,296.58,297.21,2100.0,280.3006,280.8865,280.2628,280.8581,2100.0
2018-07-02 14:10:00,297.23,297.62,297.22,297.62,3793.0,280.877,281.2456,280.8676,281.2456,3793.0
2018-07-02 14:20:00,297.39,297.94,297.17,297.73,3484.0,281.0282,281.548,280.8203,281.3495,3484.0
2018-07-02 14:30:00,297.87,297.91,297.24,297.44,9096.0,281.4818,281.5196,280.8865,281.0755,9096.0
2018-07-02 14:40:00,297.36,297.68,297.35,297.49,2900.0,280.9999,281.3023,280.9904,281.1227,2900.0
2018-07-02 14:50:00,297.55,297.57,297.11,297.32,4658.0,281.1794,281.1983,280.7636,280.9621,4658.0
2018-07-02 15:00:00,297.31,297.34,297.08,297.25,3842.0,280.9526,280.981,280.7353,280.8959,3842.0
2018-07-02 15:10:00,297.35,297.58,297.34,297.45,8289.0,280.9904,281.2078,280.981,281.0849,8289.0
2018-07-02 15:20:00,297.37,298.06,297.37,297.79,8921.0,281.0093,281.6614,281.0093,281.4062,8921.0
2018-07-02 15:30:00,297.75,297.76,297.21,297.56,4761.0,281.3684,281.3779,280.8581,281.1889,4761.0
2018-07-02 15:40:00,297.58,298.13,297.32,298.13,8013.0,281.2078,281.7275,280.9621,281.7275,8013.0
2018-07-02 15:50:00,298.05,298.87,298.05,298.73,28123.0,281.6519,282.4268,281.6519,282.2945,28123.0
2018-07-03 09:30:00,300.0,300.63,298.26,300.59,6547.0,283.4946,284.09,281.8503,284.0522,6547.0
2018-07-03 09:40:00,300.31,300.74,299.94,300.57,5550.0,283.7876,284.1939,283.4379,284.0333,5550.0
2018-07-03 09:50:00,300.39,300.81,299.82,300.72,5432.0,283.8632,284.2601,283.3245,284.175,5432.0
2018-07-03 10:00:00,300.39,300.58,299.88,299.88,6164.0,283.8632,284.0427,283.3812,283.3812,6164.0
2018-07-03 10:10:00,299.67,300.3,299.47,299.66,8618.0,283.1828,283.7781,282.9938,283.1733,8618.0
2018-07-03 10:20:00,299.61,299.85,299.14,299.14,7687.0,283.1261,283.3529,282.6819,282.6819,7687.0
2018-07-03 10:30:00,299.15,299.77,299.04,299.33,6927.0,282.6914,283.2773,282.5874,282.8615,6927.0
2018-07-03 10:40:00,299.33,299.82,299.33,299.55,17259.0,282.8615,283.3245,282.8615,283.0694,17259.0
2018-07-03 10:50:00,299.5,299.88,299.2,299.22,14400.0,283.0221,283.3812,282.7386,282.7575,14400.0
2018-07-03 11:00:00,299.24,299.72,299.08,299.62,6048.0,282.7764,283.23,282.6252,283.1355,6048.0
2018-07-03 11:10:00,299.58,300.15,299.58,300.0,7767.0,283.0977,283.6364,283.0977,283.4946,7767.0
2018-07-03 11:20:00,299.96,300.84,299.87,300.68,11243.0,283.4568,284.2884,283.3718,284.1372,11243.0
2018-07-03 11:30:00,300.72,300.87,300.51,300.79,6952.0,284.175,284.3168,283.9766,284.2412,6952.0
2018-07-03 11:40:00,300.87,300.92,300.62,300.82,12796.0,284.3168,284.364,284.0805,284.2695,12796.0
2018-07-03 11:50:00,300.72,301.32,300.43,301.3,10760.0,284.175,284.742,283.901,284.7231,10760.0
2018-07-03 12:00:00,301.3,301.32,300.76,300.78,8090.0,284.7231,284.742,284.2128,284.2317,8090.0
2018-07-03 12:10:00,300.74,301.68,300.71,301.68,12951.0,284.1939,285.0822,284.1656,285.0822,12951.0
2018-07-03 12:20:00,301.66,302.14,301.65,302.14,15676.0,285.0633,285.5169,285.0538,285.5169,15676.0
2018-07-03 12:30:00,302.2,302.21,301.71,301.71,11686.0,285.5736,285.583,285.1105,285.1105,11686.0
2018-07-03 12:40:00,301.71,301.72,301.24,301.28,22917.0,285.1105,285.12,284.6664,284.7042,22917.0
2018-07-03 12:50:00,301.27,301.77,300.18,300.94,37822.0,284.6947,285.1672,283.6647,284.3829,37822.0
2018-07-05 09:30:00,302.1,303.31,301.8,302.57,8579.0,285.4791,286.6225,285.1956,285.9232,8579.0
2018-07-05 09:40:00,302.61,302.68,301.49,301.49,3323.0,285.961,286.0272,284.9026,284.9026,3323.0
2018-07-05 09:50:00,301.83,301.83,300.07,300.07,7564.0,285.2239,285.2239,283.5608,283.5608,7564.0
2018-07-05 10:00:00,300.2,301.32,300.2,301.32,5484.0,283.6836,284.742,283.6836,284.742,5484.0
2018-07-05 10:10:00,301.06,301.21,300.88,301.03,2411.0,284.4963,284.638,284.3262,284.468,2411.0
2018-07-05 10:20:00,301.01,301.69,301.0,301.5,3213.0,284.4491,285.0916,284.4396,284.9121,3213.0
2018-07-05 10:30:00,301.65,301.92,301.48,301.81,4074.0,285.0538,285.309,284.8932,285.205,4074.0
2018-07-05 10:40:00,301.69,302.43,301.53,302.37,3666.0,285.0916,285.7909,284.9404,285.7342,3666.0
2018-07-05 10:50:00,302.22,302.28,301.73,302.0,2203.0,285.5925,285.6492,285.1294,285.3846,2203.0
2018-07-05 11:00:00,302.02,302.4,302.02,302.23,4004.0,285.4035,285.7626,285.4035,285.6019,4004.0
2018-07-05 11:10:00,302.42,302.74,302.32,302.49,5961.0,285.7815,286.0839,285.687,285.8476,5961.0
2018-07-05 11:20:00,302.33,302.71,302.27,302.71,4313.0,285.6964,286.0555,285.6397,286.0555,4313.0
2018-07-05 11:30:00,302.45,302.77,302.26,302.7,2921.0,285.8098,286.1122,285.6303,286.0461,2921.0
2018-07-05 11:40:00,302.73,303.14,302.61,303.14,3500.0,286.0744,286.4619,285.961,286.4619,3500.0
2018-07-05 11:50:00,303.11,303.25,302.84,303.22,4331.0,286.4335,286.5658,286.1784,286.5375,4331.0
2018-07-05 12:00:00,303.24,303.75,303.22,303.68,6730.0,286.5564,287.0383,286.5375,286.9722,6730.0
2018-07-05 12:10:00,303.68,304.0,303.68,303.72,1884.0,286.9722,287.2745,286.9722,287.01,1884.0
2018-07-05 12:20:00,303.66,304.28,303.55,304.18,7922.0,286.9533,287.5391,286.8493,287.4446,7922.0
2018-07-05 12:30:00,304.18,304.18,303.99,304.17,4909.0,287.4446,287.4446,287.2651,287.4352,4909.0
2018-07-05 12:40:00,304.18,304.5,304.0,304.0,5063.0,287.4446,287.747,287.2745,287.2745,5063.0
2018-07-05 12:50:00,304.0,304.38,304.0,304.38,4057.0,287.2745,287.6336,287.2745,287.6336,4057.0
2018-07-05 13:00:00,304.54,304.82,304.3,304.39,4005.0,287.7848,288.0494,287.558,287.6431,4005.0
2018-07-05 13:10:00,304.49,305.5,304.3,304.91,10590.0,287.7376,288.692,287.558,288.1345,10590.0
2018-07-05 13:20:00,304.71,305.37,304.51,305.35,9632.0,287.9455,288.5692,287.7565,288.5503,9632.0
2018-07-05 13:30:00,305.37,305.55,305.16,305.2,5881.0,288.5692,288.7393,288.3707,288.4085,5881.0
2018-07-05 13:40:00,305.09,305.26,304.89,305.11,5437.0,288.3046,288.4652,288.1156,288.3235,5437.0
2018-07-05 13:50:00,305.17,305.42,305.03,305.31,4125.0,288.3802,288.6164,288.2479,288.5125,4125.0
2018-07-05 14:00:00,305.28,305.91,304.75,304.92,8241.0,288.4841,289.0795,287.9833,288.1439,8241.0
2018-07-05 14:10:00,304.86,306.34,304.54,305.42,16010.0,288.0872,289.4858,287.7848,288.6164,16010.0
2018-07-05 14:20:00,305.56,306.41,305.4,305.4,5610.0,288.7487,289.552,288.5975,288.5975,5610.0
2018-07-05 14:30:00,305.37,305.65,305.35,305.6,3641.0,288.5692,288.8338,288.5503,288.7865,3641.0
2018-07-05 14:40:00,305.34,305.91,305.14,305.85,8074.0,288.5408,289.0795,288.3518,289.0228,8074.0
2018-07-05 14:50:00,305.73,305.96,305.68,305.81,5111.0,288.9094,289.1267,288.8621,288.985,5111.0
2018-07-05 15:00:00,305.77,306.0,305.65,305.96,5078.0,288.9472,289.1645,288.8338,289.1267,5078.0
2018-07-05 15:10:00,305.96,306.36,305.93,306.19,5815.0,289.1267,289.5047,289.0984,289.3441,5815.0
2018-07-05 15:20:00,306.27,306.51,306.14,306.33,9975.0,289.4197,289.6465,289.2968,289.4764,9975.0
2018-07-05 15:30:00,306.23,306.45,306.09,306.2,7256.0,289.3819,289.5898,289.2496,289.3535,7256.0
2018-07-05 15:40:00,306.19,306.34,305.88,305.94,11452.0,289.3441,289.4858,289.0511,289.1078,11452.0
2018-07-05 15:50:00,305.92,306.38,305.88,306.2,31021.0,289.0889,289.5236,289.0511,289.3535,31021.0
2018-07-06 09:30:00,307.01,308.54,307.01,307.81,12866.0,290.1189,291.5648,290.1189,290.8749,12866.0
2018-07-06 09:40:00,308.09,308.42,306.94,306.94,8280.0,291.1395,291.4514,290.0528,290.0528,8280.0
2018-07-06 09:50:00,306.71,307.19,306.69,306.85,4014.0,289.8354,290.289,289.8165,289.9677,4014.0
2018-07-06 10:00:00,306.94,307.88,306.9,307.84,8500.0,290.0528,290.9411,290.015,290.9033,8500.0
2018-07-06 10:10:00,307.82,308.12,307.46,307.95,17505.0,290.8844,291.1679,290.5442,291.0072,17505.0
2018-07-06 10:20:00,307.84,308.14,307.52,308.14,5504.0,290.9033,291.1868,290.6009,291.1868,5504.0
2018-07-06 10:30:00,308.06,308.17,307.55,307.85,10025.0,291.1112,291.2151,290.6292,290.9127,10025.0
2018-07-06 10:40:00,307.76,307.94,307.54,307.92,10257.0,290.8277,290.9978,290.6198,290.9789,10257.0
2018-07-06 10:50:00,307.94,308.41,307.91,308.05,4599.0,290.9978,291.4419,290.9694,291.1017,4599.0
2018-07-06 11:00:00,307.98,308.14,307.32,307.87,12677.0,291.0356,291.1868,290.4119,290.9316,12677.0
2018-07-06 11:10:00,307.88,308.09,307.79,308.07,4500.0,290.9411,291.1395,290.856,291.1206,4500.0
2018-07-06 11:20:00,308.06,308.06,307.73,307.78,17700.0,291.1112,291.1112,290.7993,290.8466,17700.0
2018-07-06 11:30:00,307.68,308.07,307.68,308.06,6959.0,290.7521,291.1206,290.7521,291.1112,6959.0
2018-07-06 11:40:00,307.81,308.25,307.8,308.2,8640.0,290.8749,291.2907,290.8655,291.2435,8640.0
2018-07-06 11:50:00,308.17,308.17,307.8,308.05,5159.0,291.2151,291.2151,290.8655,291.1017,5159.0
2018-07-06 12:00:00,308.0,308.2,307.73,308.02,12073.0,291.0545,291.2435,290.7993,291.0734,12073.0
2018-07-06 12:10:00,308.08,308.11,307.91,308.02,21497.0,291.1301,291.1584,290.9694,291.0734,21497.0
2018-07-06 12:20:00,307.92,308.14,307.75,307.98,6620.0,290.9789,291.1868,290.8182,291.0356,6620.0
2018-07-06 12:30:00,307.92,308.03,307.63,307.97,7148.0,290.9789,291.0828,290.7048,291.0261,7148.0
2018-07-06 12:40:00,308.05,308.05,307.45,307.53,4073.0,291.1017,291.1017,290.5347,290.6103,4073.0
2018-07-06 12:50:00,307.45,307.49,307.09,307.11,3629.0,290.5347,290.5725,290.1945,290.2134,3629.0
2018-07-06 13:00:00,307.22,307.94,307.22,307.94,21336.0,290.3174,290.9978,290.3174,290.9978,21336.0
2018-07-06 13:10:00,307.95,308.21,307.95,308.05,4536.0,291.0072,291.2529,291.0072,291.1017,4536.0
2018-07-06 13:20:00,308.17,308.5,308.15,308.5,8755.0,291.2151,291.527,291.1962,291.527,8755.0
2018-07-06 13:30:00,308.52,308.79,308.52,308.71,3203.0,291.5459,291.801,291.5459,291.7254,3203.0
2018-07-06 13:40:00,308.61,309.02,308.61,308.99,6791.0,291.6309,292.0184,291.6309,291.99,6791.0
2018-07-06 13:50:00,309.04,309.2,308.87,309.05,5824.0,292.0373,292.1885,291.8766,292.0467,5824.0
2018-07-06 14:00:00,308.94,309.1,308.84,308.95,10077.0,291.9428,292.094,291.8483,291.9522,10077.0
2018-07-06 14:10:00,308.94,309.16,308.82,309.14,2639.0,291.9428,292.1507,291.8294,292.1318,2639.0
2018-07-06 14:20:00,309.13,309.29,308.79,308.92,7050.0,292.1223,292.2735,291.801,291.9239,7050.0
2018-07-06 14:30:00,308.78,309.12,308.75,308.91,10178.0,291.7916,292.1129,291.7632,291.9144,10178.0
2018-07-06 14:40:00,308.92,309.28,308.79,309.26,10448.0,291.9239,292.2641,291.801,292.2452,10448.0
2018-07-06 14:50:00,309.28,309.28,308.95,308.97,5545.0,292.2641,292.2641,291.9522,291.9711,5545.0
2018-07-06 15:00:00,308.95,309.22,308.82,309.2,5972.0,291.9522,292.2074,291.8294,292.1885,5972.0
2018-07-06 15:10:00,309.11,309.21,308.83,308.83,8404.0,292.1034,292.1979,291.8388,291.8388,8404.0
2018-07-06 15:20:00,308.9,309.3,308.83,309.05,9224.0,291.905,292.283,291.8388,292.0467,9224.0
2018-07-06 15:30:00,309.11,309.12,308.5,308.75,11889.0,292.1034,292.1129,291.527,291.7632,11889.0
2018-07-06 15:40:00,308.82,309.19,308.67,308.87,33335.0,291.8294,292.179,291.6876,291.8766,33335.0
2018-07-06 15:50:00,308.83,309.51,308.76,308.99,65859.0,291.8388,292.4814,291.7727,291.99,65859.0
2018-07-09 09:30:00,309.51,311.73,309.51,311.62,13467.0,292.4814,294.5793,292.4814,294.4753,13467.0
2018-07-09 09:40:00,311.61,311.92,310.63,310.63,4826.0,294.4659,294.7588,293.5398,293.5398,4826.0
2018-07-09 09:50:00,310.63,310.86,310.35,310.7,16408.0,293.5398,293.7571,293.2752,293.6059,16408.0
2018-07-09 10:00:00,310.67,311.07,309.9,309.99,2458.0,293.5776,293.9556,292.8499,292.935,2458.0
2018-07-09 10:10:00,309.7,310.41,309.66,310.34,5471.0,292.6609,293.3319,292.6231,293.2657,5471.0
2018-07-09 10:20:00,310.41,310.88,310.11,310.67,3914.0,293.3319,293.776,293.0484,293.5776,3914.0
2018-07-09 10:30:00,310.7,310.81,310.43,310.67,10564.0,293.6059,293.7099,293.3508,293.5776,10564.0
2018-07-09 10:40:00,310.71,310.87,310.55,310.87,5714.0,293.6154,293.7666,293.4642,293.7666,5714.0
2018-07-09 10:50:00,310.86,311.05,310.65,310.79,15670.0,293.7571,293.9367,293.5587,293.691,15670.0
2018-07-09 11:00:00,310.81,311.52,310.81,311.27,9594.0,293.7099,294.3808,293.7099,294.1446,9594.0
2018-07-09 11:10:00,311.24,311.91,311.24,311.91,4843.0,294.1162,294.7494,294.1162,294.7494,4843.0
2018-07-09 11:20:00,311.88,312.5,311.88,312.0,6056.0,294.721,295.3069,294.721,294.8344,6056.0
2018-07-09 11:30:00,312.01,312.13,311.66,312.07,4922.0,294.8439,294.9573,294.5131,294.9006,4922.0
2018-07-09 11:40:00,312.09,312.42,311.97,312.11,9892.0,294.9195,295.2313,294.8061,294.9384,9892.0
2018-07-09 11:50:00,312.09,312.19,311.93,312.19,3450.0,294.9195,295.0139,294.7683,295.0139,3450.0
2018-07-09 12:00:00,312.13,312.58,312.13,312.52,3583.0,294.9573,295.3825,294.9573,295.3258,3583.0
2018-07-09 12:10:00,312.42,312.48,312.37,312.43,1500.0,295.2313,295.288,295.184,295.2407,1500.0
2018-07-09 12:20:00,312.34,312.76,312.33,312.7,4114.0,295.1557,295.5526,295.1462,295.4959,4114.0
2018-07-09 12:30:00,312.83,312.84,312.5,312.65,6539.0,295.6187,295.6282,295.3069,295.4486,6539.0
2018-07-09 12:40:00,312.54,312.81,312.45,312.65,8947.0,295.3447,295.5998,295.2596,295.4486,8947.0
2018-07-09 12:50:00,312.77,313.01,312.75,312.9,3681.0,295.562,295.7888,295.5431,295.6849,3681.0
2018-07-09 13:00:00,312.97,313.39,312.86,312.87,7605.0,295.751,296.1479,295.6471,295.6565,7605.0
2018-07-09 13:10:00,312.75,312.75,312.0,312.18,4387.0,295.5431,295.5431,294.8344,295.0045,4387.0
2018-07-09 13:20:00,312.23,312.25,312.03,312.07,5923.0,295.0517,295.0706,294.8628,294.9006,5923.0
2018-07-09 13:30:00,312.06,312.25,312.05,312.24,4902.0,294.8911,295.0706,294.8817,295.0612,4902.0
2018-07-09 13:40:00,312.13,312.68,312.13,312.68,2967.0,294.9573,295.477,294.9573,295.477,2967.0
2018-07-09 13:50:00,312.74,313.32,312.73,313.32,2655.0,295.5337,296.0818,295.5242,296.0818,2655.0
2018-07-09 14:00:00,313.3,313.3,313.08,313.08,2317.0,296.0629,296.0629,295.855,295.855,2317.0
2018-07-09 14:10:00,313.07,313.67,313.04,313.56,5745.0,295.8455,296.4125,295.8172,296.3086,5745.0
2018-07-09 14:20:00,313.49,313.57,313.27,313.42,2802.0,296.2424,296.318,296.0345,296.1763,2802.0
2018-07-09 14:30:00,313.31,313.54,313.29,313.37,4517.0,296.0723,296.2897,296.0534,296.129,4517.0
2018-07-09 14:40:00,313.37,313.46,313.1,313.11,2624.0,296.129,296.2141,295.8739,295.8833,2624.0
2018-07-09 14:50:00,313.08,313.21,312.71,312.78,26933.0,295.855,295.9778,295.5053,295.5715,26933.0
2018-07-09 15:00:00,312.85,312.97,312.57,312.57,15646.0,295.6376,295.751,295.373,295.373,15646.0
2018-07-09 15:10:00,312.65,312.8,312.4,312.49,4987.0,295.4486,295.5904,295.2124,295.2974,4987.0
2018-07-09 15:20:00,312.5,312.95,312.42,312.95,18313.0,295.3069,295.7321,295.2313,295.7321,18313.0
2018-07-09 15:30:00,312.96,313.53,312.91,313.37,24220.0,295.7416,296.2802,295.6943,296.129,24220.0
2018-07-09 15:40:00,313.4,313.74,313.14,313.14,28889.0,296.1574,296.4787,295.9117,295.9117,28889.0
2018-07-09 15:50:00,313.14,313.28,312.8,313.09,23976.0,295.9117,296.044,295.5904,295.8644,23976.0
2018-07-10 09:30:00,314.01,315.0,314.0,314.2,11433.0,296.7338,297.6693,296.7244,296.9134,11433.0
2018-07-10 09:40:00,314.18,314.49,314.18,314.45,18155.0,296.8945,297.1874,296.8945,297.1496,18155.0
2018-07-10 09:50:00,314.04,314.29,313.59,314.06,9380.0,296.7622,296.9984,296.3369,296.7811,9380.0
2018-07-10 10:00:00,314.07,314.35,313.61,313.86,14066.0,296.7905,297.0551,296.3558,296.5921,14066.0
2018-07-10 10:10:00,313.7,314.06,313.7,313.98,7127.0,296.4409,296.7811,296.4409,296.7055,7127.0
2018-07-10 10:20:00,313.84,314.3,313.6,313.95,9412.0,296.5732,297.0079,296.3464,296.6771,9412.0
2018-07-10 10:30:00,313.99,314.53,313.98,314.12,7509.0,296.7149,297.2252,296.7055,296.8378,7509.0
2018-07-10 10:40:00,314.14,314.26,313.91,314.01,9604.0,296.8567,296.9701,296.6393,296.7338,9604.0
2018-07-10 10:50:00,313.99,314.47,313.95,314.46,16513.0,296.7149,297.1685,296.6771,297.1591,16513.0
2018-07-10 11:00:00,314.48,314.48,313.78,314.18,3701.0,297.178,297.178,296.5165,296.8945,3701.0
2018-07-10 11:10:00,314.22,314.22,313.9,314.03,11765.0,296.9323,296.9323,296.6299,296.7527,11765.0
2018-07-10 11:20:00,313.94,314.22,313.81,314.22,5609.0,296.6677,296.9323,296.5448,296.9323,5609.0
2018-07-10 11:30:00,314.34,314.34,314.09,314.09,896.0,297.0457,297.0457,296.8094,296.8094,896.0
2018-07-10 11:40:00,314.17,314.36,314.13,314.13,2858.0,296.885,297.0646,296.8472,296.8472,2858.0
2018-07-10 11:50:00,314.16,314.34,314.16,314.3,5773.0,296.8756,297.0457,296.8756,297.0079,5773.0
2018-07-10 12:00:00,314.3,314.3,314.17,314.28,6474.0,297.0079,297.0079,296.885,296.989,6474.0
2018-07-10 12:10:00,314.29,314.3,314.16,314.27,10595.0,296.9984,297.0079,296.8756,296.9795,10595.0
2018-07-10 12:20:00,314.36,314.5,314.29,314.44,5948.0,297.0646,297.1969,296.9984,297.1402,5948.0
2018-07-10 12:30:00,314.43,314.43,314.15,314.2,2902.0,297.1307,297.1307,296.8661,296.9134,2902.0
2018-07-10 12:40:00,314.2,314.33,313.99,314.08,27139.0,296.9134,297.0362,296.7149,296.8,27139.0
2018-07-10 12:50:00,314.15,314.24,314.07,314.22,5627.0,296.8661,296.9512,296.7905,296.9323,5627.0
2018-07-10 13:00:00,314.13,314.26,314.13,314.23,3773.0,296.8472,296.9701,296.8472,296.9417,3773.0
2018-07-10 13:10:00,314.21,314.45,314.18,314.45,7133.0,296.9228,297.1496,296.8945,297.1496,7133.0
2018-07-10 13:20:00,314.53,314.53,314.24,314.36,2055.0,297.2252,297.2252,296.9512,297.0646,2055.0
2018-07-10 13:30:00,314.38,314.39,314.13,314.2,6830.0,297.0835,297.0929,296.8472,296.9134,6830.0
2018-07-10 13:40:00,314.24,314.4,314.21,314.27,9710.0,296.9512,297.1024,296.9228,296.9795,9710.0
2018-07-10 13:50:00,314.21,314.41,313.9,314.27,8500.0,296.9228,297.1118,296.6299,296.9795,8500.0
2018-07-10 14:00:00,314.29,314.5,314.05,314.07,6307.0,296.9984,297.1969,296.7716,296.7905,6307.0
2018-07-10 14:10:00,314.07,314.11,313.91,314.03,5539.0,296.7905,296.8283,296.6393,296.7527,5539.0
2018-07-10 14:20:00,314.02,314.13,313.79,313.79,7964.0,296.7433,296.8472,296.5259,296.5259,7964.0
2018-07-10 14:30:00,313.88,313.88,313.7,313.79,5080.0,296.611,296.611,296.4409,296.5259,5080.0
2018-07-10 14:40:00,313.81,313.95,313.68,313.68,20901.0,296.5448,296.6771,296.422,296.422,20901.0
2018-07-10 14:50:00,313.71,313.86,313.67,313.68,9476.0,296.4503,296.5921,296.4125,296.422,9476.0
2018-07-10 15:00:00,313.66,313.67,313.27,313.39,7720.0,296.4031,296.4125,296.0345,296.1479,7720.0
2018-07-10 15:10:00,313.41,313.42,312.91,312.93,28150.0,296.1668,296.1763,295.6943,295.7132,28150.0
2018-07-10 15:20:00,312.96,313.22,312.78,312.84,18362.0,295.7416,295.9873,295.5715,295.6282,18362.0
2018-07-10 15:30:00,312.87,312.94,312.61,312.72,14775.0,295.6565,295.7227,295.4108,295.5148,14775.0
2018-07-10 15:40:00,312.71,312.71,312.1,312.24,23945.0,295.5053,295.5053,294.9289,295.0612,23945.0
2018-07-10 15:50:00,312.24,312.56,312.16,312.44,54783.0,295.0612,295.3636,294.9856,295.2502,54783.0
2018-07-11 09:30:00,312.43,312.79,311.34,312.09,12100.0,295.2407,295.5809,294.2107,294.9195,12100.0
2018-07-11 09:40:00,312.32,314.92,312.12,314.61,13807.0,295.1368,297.5938,294.9478,297.3008,13807.0
2018-07-11 09:50:00,314.31,316.71,314.3,316.2,11762.0,297.0173,299.2853,297.0079,298.8033,11762.0
2018-07-11 10:00:00,316.31,316.99,316.28,316.99,10232.0,298.9073,299.5499,298.8789,299.5499,10232.0
2018-07-11 10:10:00,317.01,317.01,316.27,316.85,5586.0,299.5688,299.5688,298.8695,299.4176,5586.0
2018-07-11 10:20:00,316.85,317.5,316.68,317.44,5922.0,299.4176,300.0318,299.2569,299.9751,5922.0
2018-07-11 10:30:00,317.32,318.12,317.0,317.0,8805.0,299.8617,300.6177,299.5593,299.5593,8805.0
2018-07-11 10:40:00,317.11,318.02,317.11,317.8,8093.0,299.6633,300.5232,299.6633,300.3153,8093.0
2018-07-11 10:50:00,317.88,318.4,317.45,317.85,17335.0,300.3909,300.8823,299.9846,300.3625,17335.0
2018-07-11 11:00:00,317.83,318.32,317.49,317.66,50409.0,300.3436,300.8067,300.0224,300.183,50409.0
2018-07-11 11:10:00,317.67,317.67,317.29,317.32,5200.0,300.1925,300.1925,299.8334,299.8617,5200.0
2018-07-11 11:20:00,317.22,317.42,316.91,317.19,11348.0,299.7672,299.9562,299.4743,299.7389,11348.0
2018-07-11 11:30:00,317.0,317.3,316.73,317.0,8188.0,299.5593,299.8428,299.3042,299.5593,8188.0
2018-07-11 11:40:00,317.08,317.16,316.64,316.97,10900.0,299.6349,299.7105,299.2191,299.531,10900.0
2018-07-11 11:50:00,316.97,316.97,316.27,316.27,3681.0,299.531,299.531,298.8695,298.8695,3681.0
2018-07-11 12:00:00,316.28,316.75,316.28,316.53,8874.0,298.8789,299.3231,298.8789,299.1152,8874.0
2018-07-11 12:10:00,316.57,317.15,316.49,317.0,12574.0,299.153,299.7011,299.0774,299.5593,12574.0
2018-07-11 12:20:00,317.0,317.04,316.77,316.88,3401.0,299.5593,299.5971,299.342,299.4459,3401.0
2018-07-11 12:30:00,316.92,317.0,316.69,316.81,3546.0,299.4837,299.5593,299.2664,299.3798,3546.0
2018-07-11 12:40:00,316.79,316.89,316.55,316.55,2439.0,299.3609,299.4554,299.1341,299.1341,2439.0
2018-07-11 12:50:00,316.57,316.72,315.88,315.98,4347.0,299.153,299.2947,298.5009,298.5954,4347.0
2018-07-11 13:00:00,316.03,316.15,315.92,315.98,4035.0,298.6427,298.7561,298.5387,298.5954,4035.0
2018-07-11 13:10:00,315.93,316.76,315.76,316.75,20983.0,298.5482,299.3325,298.3875,299.3231,20983.0
2018-07-11 13:20:00,316.86,317.12,316.86,317.03,4200.0,299.427,299.6727,299.427,299.5877,4200.0
2018-07-11 13:30:00,317.11,317.78,317.04,317.39,5059.0,299.6633,300.2964,299.5971,299.9279,5059.0
2018-07-11 13:40:00,317.62,317.62,317.28,317.53,5223.0,300.1452,300.1452,299.8239,300.0602,5223.0
2018-07-11 13:50:00,317.55,317.58,317.0,317.13,7315.0,300.0791,300.1074,299.5593,299.6822,7315.0
2018-07-11 14:00:00,317.1,317.36,316.98,317.2,4590.0,299.6538,299.8995,299.5404,299.7483,4590.0
2018-07-11 14:10:00,317.06,317.34,316.71,317.34,7035.0,299.616,299.8806,299.2853,299.8806,7035.0
2018-07-11 14:20:00,317.49,317.63,317.33,317.49,2630.0,300.0224,300.1547,299.8712,300.0224,2630.0
2018-07-11 14:30:00,317.41,317.49,317.02,317.15,3204.0,299.9468,300.0224,299.5782,299.7011,3204.0
2018-07-11 14:40:00,316.96,317.51,316.95,317.51,10440.0,299.5215,300.0413,299.5121,300.0413,10440.0
2018-07-11 14:50:00,317.46,317.71,317.39,317.39,4839.0,299.994,300.2303,299.9279,299.9279,4839.0
2018-07-11 15:00:00,317.39,317.62,317.24,317.38,5792.0,299.9279,300.1452,299.7861,299.9184,5792.0
2018-07-11 15:10:00,317.38,317.47,316.89,317.1,9480.0,299.9184,300.0035,299.4554,299.6538,9480.0
2018-07-11 15:20:00,316.99,317.82,316.94,316.99,10360.0,299.5499,300.3342,299.5026,299.5499,10360.0
2018-07-11 15:30:00,317.09,317.47,317.07,317.41,9876.0,299.6444,300.0035,299.6255,299.9468,9876.0
2018-07-11 15:40:00,317.33,317.45,317.02,317.04,24792.0,299.8712,299.9846,299.5782,299.5971,24792.0
2018-07-11 15:50:00,317.04,317.04,315.51,315.93,64584.0,299.5971,299.5971,298.1513,298.5482,64584.0
2018-07-12 09:30:00,318.35,318.35,316.98,318.11,9668.0,300.835,300.835,299.5404,300.6082,9668.0
2018-07-12 09:40:00,318.65,319.44,317.11,317.45,9971.0,301.1185,301.8651,299.6633,299.9846,9971.0
2018-07-12 09:50:00,317.27,317.39,316.04,316.43,6800.0,299.8145,299.9279,298.6521,299.0207,6800.0
2018-07-12 10:00:00,316.44,316.49,315.75,315.77,12243.0,299.0301,299.0774,298.3781,298.397,12243.0
2018-07-12 10:10:00,315.86,316.74,315.84,316.74,23160.0,298.482,299.3136,298.4631,299.3136,23160.0
2018-07-12 10:20:00,316.62,316.62,315.26,315.89,11897.0,299.2002,299.2002,297.915,298.5104,11897.0
2018-07-12 10:30:00,316.1,316.25,315.79,315.8,6566.0,298.7088,298.8506,298.4159,298.4253,6566.0
2018-07-12 10:40:00,315.61,315.82,315.42,315.42,5432.0,298.2458,298.4442,298.0662,298.0662,5432.0
2018-07-12 10:50:00,315.52,315.52,314.72,315.23,10379.0,298.1607,298.1607,297.4048,297.8867,10379.0
2018-07-12 11:00:00,315.22,315.33,314.67,314.67,9348.0,297.8772,297.9812,297.3575,297.3575,9348.0
2018-07-12 11:10:00,314.8,315.26,314.74,315.14,10958.0,297.4804,297.915,297.4237,297.8016,10958.0
2018-07-12 11:20:00,315.01,315.09,314.55,314.59,6211.0,297.6788,297.7544,297.2441,297.2819,6211.0
2018-07-12 11:30:00,314.53,314.78,314.49,314.73,6302.0,297.2252,297.4615,297.1874,297.4142,6302.0
2018-07-12 11:40:00,314.79,314.89,314.53,314.75,5974.0,297.4709,297.5654,297.2252,297.4331,5974.0
2018-07-12 11:50:00,314.79,314.9,314.38,314.72,11549.0,297.4709,297.5749,297.0835,297.4048,11549.0
2018-07-12 12:00:00,314.68,314.98,314.67,314.9,11208.0,297.367,297.6504,297.3575,297.5749,11208.0
2018-07-12 12:10:00,314.86,314.89,314.76,314.88,3621.0,297.5371,297.5654,297.4426,297.556,3621.0
2018-07-12 12:20:00,314.91,314.99,314.8,314.8,5722.0,297.5843,297.6599,297.4804,297.4804,5722.0
2018-07-12 12:30:00,314.75,315.03,314.74,314.81,6297.0,297.4331,297.6977,297.4237,297.4898,6297.0
2018-07-12 12:40:00,314.83,315.52,314.57,315.52,3935.0,297.5087,298.1607,297.263,298.1607,3935.0
2018-07-12 12:50:00,315.62,316.38,315.52,316.05,6036.0,298.2552,298.9734,298.1607,298.6616,6036.0
2018-07-12 13:00:00,315.78,316.2,315.54,315.64,2609.0,298.4064,298.8033,298.1796,298.2741,2609.0
2018-07-12 13:10:00,315.74,315.78,315.48,315.5,21453.0,298.3686,298.4064,298.1229,298.1418,21453.0
2018-07-12 13:20:00,315.46,316.14,315.31,316.14,16347.0,298.104,298.7466,297.9623,298.7466,16347.0
2018-07-12 13:30:00,316.16,316.16,315.77,315.85,8759.0,298.7655,298.7655,298.397,298.4726,8759.0
2018-07-12 13:40:00,315.97,316.05,315.83,315.96,2458.0,298.586,298.6616,298.4537,298.5765,2458.0
2018-07-12 13:50:00,315.93,315.93,315.18,315.67,3950.0,298.5482,298.5482,297.8394,298.3025,3950.0
2018-07-12 14:00:00,315.67,315.84,315.55,315.67,4300.0,298.3025,298.4631,298.1891,298.3025,4300.0
2018-07-12 14:10:00,315.74,315.94,315.64,315.94,3888.0,298.3686,298.5576,298.2741,298.5576,3888.0
2018-07-12 14:20:00,315.89,316.18,315.77,316.01,4945.0,298.5104,298.7844,298.397,298.6238,4945.0
2018-07-12 14:30:00,315.99,316.05,315.62,315.96,5000.0,298.6049,298.6616,298.2552,298.5765,5000.0
2018-07-12 14:40:00,315.9,316.07,315.7,315.73,2900.0,298.5198,298.6805,298.3308,298.3592,2900.0
2018-07-12 14:50:00,315.7,315.74,315.21,315.68,6703.0,298.3308,298.3686,297.8678,298.3119,6703.0
2018-07-12 15:00:00,315.71,316.08,315.55,315.56,7562.0,298.3403,298.6899,298.1891,298.1985,7562.0
2018-07-12 15:10:00,315.51,316.14,315.25,315.75,16197.0,298.1513,298.7466,297.9056,298.3781,16197.0
2018-07-12 15:20:00,315.64,316.0,315.48,315.94,5870.0,298.2741,298.6143,298.1229,298.5576,5870.0
2018-07-12 15:30:00,316.0,316.34,315.79,316.19,7551.0,298.6143,298.9356,298.4159,298.7939,7551.0
2018-07-12 15:40:00,316.18,316.35,315.71,315.88,16222.0,298.7844,298.9451,298.3403,298.5009,16222.0
2018-07-12 15:50:00,315.86,315.95,315.43,315.71,45033.0,298.482,298.5671,298.0757,298.3403,45033.0
2018-07-13 09:30:00,315.73,316.36,315.46,316.36,7386.0,298.3592,298.9545,298.104,298.9545,7386.0
2018-07-13 09:40:00,316.53,317.14,316.25,316.91,2944.0,299.1152,299.6916,298.8506,299.4743,2944.0
2018-07-13 09:50:00,316.92,317.21,316.56,317.03,5000.0,299.4837,299.7578,299.1435,299.5877,5000.0
2018-07-13 10:00:00,316.92,317.21,316.75,317.21,2755.0,299.4837,299.7578,299.3231,299.7578,2755.0
2018-07-13 10:10:00,317.14,317.14,316.26,316.43,3670.0,299.6916,299.6916,298.86,299.0207,3670.0
2018-07-13 10:20:00,316.24,316.24,315.25,315.29,8718.0,298.8411,298.8411,297.9056,297.9434,8718.0
2018-07-13 10:30:00,315.51,316.21,315.51,316.0,2401.0,298.1513,298.8128,298.1513,298.6143,2401.0
2018-07-13 10:40:00,316.09,316.47,315.71,316.37,9879.0,298.6994,299.0585,298.3403,298.964,9879.0
2018-07-13 10:50:00,316.27,316.64,315.9,316.46,4800.0,298.8695,299.2191,298.5198,299.049,4800.0
2018-07-13 11:00:00,316.38,316.78,316.17,316.76,4002.0,298.9734,299.3514,298.775,299.3325,4002.0
2018-07-13 11:10:00,316.74,316.79,316.16,316.16,13712.0,299.3136,299.3609,298.7655,298.7655,13712.0
2018-07-13 11:20:00,316.18,316.34,316.16,316.22,2202.0,298.7844,298.9356,298.7655,298.8222,2202.0
2018-07-13 11:30:00,316.01,316.29,315.83,316.29,4032.0,298.6238,298.8884,298.4537,298.8884,4032.0
2018-07-13 11:40:00,316.29,316.29,315.89,316.07,4795.0,298.8884,298.8884,298.5104,298.6805,4795.0
2018-07-13 11:50:00,316.17,316.26,316.04,316.19,2939.0,298.775,298.86,298.6521,298.7939,2939.0
2018-07-13 12:00:00,316.21,316.29,316.13,316.22,1895.0,298.8128,298.8884,298.7372,298.8222,1895.0
2018-07-13 12:10:00,316.08,316.17,315.95,316.15,7080.0,298.6899,298.775,298.5671,298.7561,7080.0
2018-07-13 12:20:00,316.2,316.36,316.15,316.24,1930.0,298.8033,298.9545,298.7561,298.8411,1930.0
2018-07-13 12:30:00,316.21,316.25,316.15,316.2,1090.0,298.8128,298.8506,298.7561,298.8033,1090.0
2018-07-13 12:40:00,316.14,316.14,315.68,315.82,4144.0,298.7466,298.7466,298.3119,298.4442,4144.0
2018-07-13 12:50:00,315.83,316.11,315.83,316.11,2295.0,298.4537,298.7183,298.4537,298.7183,2295.0
2018-07-13 13:00:00,316.11,316.21,316.01,316.16,2926.0,298.7183,298.8128,298.6238,298.7655,2926.0
2018-07-13 13:10:00,316.2,316.3,316.11,316.26,2110.0,298.8033,298.8978,298.7183,298.86,2110.0
2018-07-13 13:20:00,316.11,316.6,316.06,316.6,3103.0,298.7183,299.1813,298.671,299.1813,3103.0
2018-07-13 13:30:00,316.5,316.82,316.5,316.8,4404.0,299.0868,299.3892,299.0868,299.3703,4404.0
2018-07-13 13:40:00,316.69,316.87,316.63,316.75,3702.0,299.2664,299.4365,299.2097,299.3231,3702.0
2018-07-13 13:50:00,316.9,317.07,316.89,317.07,2406.0,299.4648,299.6255,299.4554,299.6255,2406.0
2018-07-13 14:00:00,316.97,317.18,316.97,317.18,3425.0,299.531,299.7294,299.531,299.7294,3425.0
2018-07-13 14:10:00,317.21,317.81,317.21,317.74,6807.0,299.7578,300.3247,299.7578,300.2586,6807.0
2018-07-13 14:20:00,317.73,317.86,317.68,317.84,3531.0,300.2492,300.372,300.2019,300.3531,3531.0
2018-07-13 14:30:00,317.87,317.88,317.38,317.78,6058.0,300.3814,300.3909,299.9184,300.2964,6058.0
2018-07-13 14:40:00,317.68,317.79,317.65,317.79,2643.0,300.2019,300.3058,300.1736,300.3058,2643.0
2018-07-13 14:50:00,317.83,318.03,317.83,317.9,4960.0,300.3436,300.5326,300.3436,300.4098,4960.0
2018-07-13 15:00:00,317.8,318.26,317.79,318.1,5728.0,300.3153,300.75,300.3058,300.5988,5728.0
2018-07-13 15:10:00,318.07,318.43,318.02,318.14,13733.0,300.5704,300.9106,300.5232,300.6366,13733.0
2018-07-13 15:20:00,318.11,318.23,317.81,317.83,7513.0,300.6082,300.7216,300.3247,300.3436,7513.0
2018-07-13 15:30:00,317.9,317.93,317.25,317.44,13010.0,300.4098,300.4381,299.7956,299.9751,13010.0
2018-07-13 15:40:00,317.45,317.45,317.13,317.15,14919.0,299.9846,299.9846,299.6822,299.7011,14919.0
2018-07-13 15:50:00,317.14,317.49,316.92,317.12,61814.0,299.6916,300.0224,299.4837,299.6727,61814.0
2018-07-16 09:30:00,316.64,317.73,315.29,316.07,11200.0,299.2191,300.2492,297.9434,298.6805,11200.0
2018-07-16 09:40:00,315.81,315.89,315.24,315.24,3696.0,298.4348,298.5104,297.8961,297.8961,3696.0
2018-07-16 09:50:00,315.31,315.31,313.53,313.64,6756.0,297.9623,297.9623,296.2802,296.3842,6756.0
2018-07-16 10:00:00,313.63,314.4,313.38,313.7,7322.0,296.3747,297.1024,296.1385,296.4409,7322.0
2018-07-16 10:10:00,313.86,314.36,313.78,314.0,18586.0,296.5921,297.0646,296.5165,296.7244,18586.0
2018-07-16 10:20:00,314.36,314.69,314.19,314.44,6154.0,297.0646,297.3764,296.9039,297.1402,6154.0
2018-07-16 10:30:00,314.54,314.83,314.33,314.33,6518.0,297.2347,297.5087,297.0362,297.0362,6518.0
2018-07-16 10:40:00,314.26,314.47,313.71,314.47,10337.0,296.9701,297.1685,296.4503,297.1685,10337.0
2018-07-16 10:50:00,314.43,314.63,314.32,314.34,8787.0,297.1307,297.3197,297.0268,297.0457,8787.0
2018-07-16 11:00:00,314.31,315.61,314.31,315.61,9252.0,297.0173,298.2458,297.0173,298.2458,9252.0
2018-07-16 11:10:00,315.5,315.63,314.98,315.31,8128.0,298.1418,298.2647,297.6504,297.9623,8128.0
2018-07-16 11:20:00,315.34,315.35,315.06,315.14,4659.0,297.9906,298.0001,297.726,297.8016,4659.0
2018-07-16 11:30:00,315.26,315.39,314.5,314.74,5750.0,297.915,298.0379,297.1969,297.4237,5750.0
2018-07-16 11:40:00,314.65,314.69,314.13,314.3,12444.0,297.3386,297.3764,296.8472,297.0079,12444.0
2018-07-16 11:50:00,314.25,314.71,314.0,314.71,7881.0,296.9606,297.3953,296.7244,297.3953,7881.0
2018-07-16 12:00:00,314.71,315.11,314.5,314.5,12542.0,297.3953,297.7733,297.1969,297.1969,12542.0
2018-07-16 12:10:00,314.66,314.99,314.43,314.62,10883.0,297.3481,297.6599,297.1307,297.3103,10883.0
2018-07-16 12:20:00,314.62,314.87,314.61,314.83,2436.0,297.3103,297.5465,297.3008,297.5087,2436.0
2018-07-16 12:30:00,315.02,315.02,314.68,314.82,8303.0,297.6882,297.6882,297.367,297.4993,8303.0
2018-07-16 12:40:00,314.74,315.04,314.74,314.97,9055.0,297.4237,297.7071,297.4237,297.641,9055.0
2018-07-16 12:50:00,314.97,315.05,314.59,314.59,5670.0,297.641,297.7166,297.2819,297.2819,5670.0
2018-07-16 13:00:00,314.58,314.65,314.58,314.65,300.0,297.2725,297.3386,297.2725,297.3386,300.0
2018-07-16 13:10:00,314.74,315.04,314.65,314.71,8996.0,297.4237,297.7071,297.3386,297.3953,8996.0
2018-07-16 13:20:00,314.7,314.72,313.96,313.96,6364.0,297.3859,297.4048,296.6866,296.6866,6364.0
2018-07-16 13:30:00,313.97,314.4,313.94,314.4,9020.0,296.696,297.1024,296.6677,297.1024,9020.0
2018-07-16 13:40:00,314.51,314.82,314.46,314.5,6345.0,297.2063,297.4993,297.1591,297.1969,6345.0
2018-07-16 13:50:00,314.7,314.76,314.61,314.76,1110.0,297.3859,297.4426,297.3008,297.4426,1110.0
2018-07-16 14:00:00,314.77,315.19,314.7,315.11,7518.0,297.452,297.8489,297.3859,297.7733,7518.0
2018-07-16 14:10:00,315.19,316.29,315.09,316.29,9894.0,297.8489,298.8884,297.7544,298.8884,9894.0
2018-07-16 14:20:00,316.3,316.68,316.06,316.06,9502.0,298.8978,299.2569,298.671,298.671,9502.0
2018-07-16 14:30:00,316.28,316.28,316.02,316.06,2615.0,298.8789,298.8789,298.6332,298.671,2615.0
2018-07-16 14:40:00,316.06,316.25,315.3,315.59,4900.0,298.671,298.8506,297.9528,298.2269,4900.0
2018-07-16 14:50:00,315.59,316.35,315.59,316.04,10713.0,298.2269,298.9451,298.2269,298.6521,10713.0
2018-07-16 15:00:00,315.98,316.12,315.91,315.93,2714.0,298.5954,298.7277,298.5293,298.5482,2714.0
2018-07-16 15:10:00,315.96,316.12,315.91,315.92,7534.0,298.5765,298.7277,298.5293,298.5387,7534.0
2018-07-16 15:20:00,316.0,316.02,315.75,315.75,9527.0,298.6143,298.6332,298.3781,298.3781,9527.0
2018-07-16 15:30:00,315.76,315.93,315.64,315.71,5032.0,298.3875,298.5482,298.2741,298.3403,5032.0
2018-07-16 15:40:00,315.73,316.06,315.44,315.75,18517.0,298.3592,298.671,298.0851,298.3781,18517.0
2018-07-16 15:50:00,315.79,315.81,315.38,315.66,41063.0,298.4159,298.4348,298.0284,298.293,41063.0
2018-07-17 09:30:00,312.56,313.9,309.62,310.13,25964.0,295.3636,296.6299,292.5853,293.0673,25964.0
2018-07-17 09:40:00,310.41,311.09,309.26,309.82,15498.0,293.3319,293.9745,292.2452,292.7743,15498.0
2018-07-17 09:50:00,309.79,310.23,309.02,309.02,10339.0,292.746,293.1618,292.0184,292.0184,10339.0
2018-07-17 10:00:00,309.09,309.92,309.08,309.92,5550.0,292.0845,292.8688,292.0751,292.8688,5550.0
2018-07-17 10:10:00,309.74,309.9,308.56,308.81,49146.0,292.6987,292.8499,291.5837,291.8199,49146.0
2018-07-17 10:20:00,308.73,309.29,308.65,308.92,6647.0,291.7443,292.2735,291.6687,291.9239,6647.0
2018-07-17 10:30:00,308.75,309.38,308.73,308.75,12100.0,291.7632,292.3586,291.7443,291.7632,12100.0
2018-07-17 10:40:00,308.82,308.95,307.85,308.15,28348.0,291.8294,291.9522,290.9127,291.1962,28348.0
2018-07-17 10:50:00,308.2,309.26,308.1,308.87,37510.0,291.2435,292.2452,291.149,291.8766,37510.0
2018-07-17 11:00:00,308.91,308.93,308.23,308.8,6506.0,291.9144,291.9333,291.2718,291.8105,6506.0
2018-07-17 11:10:00,308.79,309.27,308.79,308.92,17515.0,291.801,292.2546,291.801,291.9239,17515.0
2018-07-17 11:20:00,309.02,309.15,308.87,309.02,9052.0,292.0184,292.1412,291.8766,292.0184,9052.0
2018-07-17 11:30:00,309.0,309.44,308.85,309.35,10933.0,291.9995,292.4152,291.8577,292.3302,10933.0
2018-07-17 11:40:00,309.45,310.34,309.31,310.3,24854.0,292.4247,293.2657,292.2924,293.2279,24854.0
2018-07-17 11:50:00,310.26,310.3,309.74,309.98,14426.0,293.1901,293.2279,292.6987,292.9255,14426.0
2018-07-17 12:00:00,309.94,310.22,309.83,310.15,13248.0,292.8877,293.1523,292.7838,293.0862,13248.0
2018-07-17 12:10:00,310.24,310.75,310.1,310.74,15487.0,293.1712,293.6532,293.0389,293.6437,15487.0
2018-07-17 12:20:00,310.78,311.29,310.76,311.0,4823.0,293.6815,294.1635,293.6626,293.8894,4823.0
2018-07-17 12:30:00,311.04,311.21,310.9,310.91,2400.0,293.9272,294.0879,293.7949,293.8044,2400.0
2018-07-17 12:40:00,310.92,311.11,310.71,311.11,3740.0,293.8138,293.9934,293.6154,293.9934,3740.0
2018-07-17 12:50:00,310.97,311.5,310.85,311.49,7367.0,293.8611,294.3619,293.7477,294.3525,7367.0
2018-07-17 13:00:00,311.77,312.03,311.56,312.02,21526.0,294.6171,294.8628,294.4186,294.8533,21526.0
2018-07-17 13:10:00,312.05,312.63,311.98,312.39,5228.0,294.8817,295.4297,294.8155,295.2029,5228.0
2018-07-17 13:20:00,312.37,312.44,312.25,312.34,5404.0,295.184,295.2502,295.0706,295.1557,5404.0
2018-07-17 13:30:00,312.47,312.65,312.28,312.44,8009.0,295.2785,295.4486,295.099,295.2502,8009.0
2018-07-17 13:40:00,312.5,312.65,312.34,312.65,1600.0,295.3069,295.4486,295.1557,295.4486,1600.0
2018-07-17 13:50:00,312.6,313.09,312.54,312.56,5783.0,295.4014,295.8644,295.3447,295.3636,5783.0
2018-07-17 14:00:00,312.56,312.64,312.28,312.64,4176.0,295.3636,295.4392,295.099,295.4392,4176.0
2018-07-17 14:10:00,312.69,312.81,312.56,312.65,3500.0,295.4864,295.5998,295.3636,295.4486,3500.0
2018-07-17 14:20:00,313.0,313.3,312.91,313.27,3350.0,295.7794,296.0629,295.6943,296.0345,3350.0
2018-07-17 14:30:00,313.27,313.41,313.24,313.33,12843.0,296.0345,296.1668,296.0062,296.0912,12843.0
2018-07-17 14:40:00,313.25,313.63,313.25,313.48,3859.0,296.0156,296.3747,296.0156,296.233,3859.0
2018-07-17 14:50:00,313.53,313.74,313.27,313.38,11322.0,296.2802,296.4787,296.0345,296.1385,11322.0
2018-07-17 15:00:00,313.33,313.35,313.24,313.32,1704.0,296.0912,296.1101,296.0062,296.0818,1704.0
2018-07-17 15:10:00,313.3,313.57,313.25,313.57,4079.0,296.0629,296.318,296.0156,296.318,4079.0
2018-07-17 15:20:00,313.6,313.81,313.56,313.64,7468.0,296.3464,296.5448,296.3086,296.3842,7468.0
2018-07-17 15:30:00,313.63,313.82,313.38,313.82,5084.0,296.3747,296.5543,296.1385,296.5543,5084.0
2018-07-17 15:40:00,313.82,314.24,313.81,314.24,14636.0,296.5543,296.9512,296.5448,296.9512,14636.0
2018-07-17 15:50:00,314.36,314.36,313.48,313.95,31690.0,297.0646,297.0646,296.233,296.6771,31690.0
2018-07-18 09:30:00,314.09,315.94,313.98,315.23,10233.0,296.8094,298.5576,296.7055,297.8867,10233.0
2018-07-18 09:40:00,315.72,316.67,315.25,316.62,10132.0,298.3497,299.2475,297.9056,299.2002,10132.0
2018-07-18 09:50:00,316.6,316.79,316.14,316.32,9160.0,299.1813,299.3609,298.7466,298.9167,9160.0
2018-07-18 10:00:00,316.42,317.28,316.24,317.28,8288.0,299.0112,299.8239,298.8411,299.8239,8288.0
2018-07-18 10:10:00,317.27,317.46,316.8,317.46,7686.0,299.8145,299.994,299.3703,299.994,7686.0
2018-07-18 10:20:00,317.46,317.86,317.4,317.74,4911.0,299.994,300.372,299.9373,300.2586,4911.0
2018-07-18 10:30:00,317.88,318.18,317.14,317.16,10171.0,300.3909,300.6744,299.6916,299.7105,10171.0
2018-07-18 10:40:00,317.37,317.71,317.31,317.55,2924.0,299.909,300.2303,299.8523,300.0791,2924.0
2018-07-18 10:50:00,317.38,317.67,316.95,317.56,10518.0,299.9184,300.1925,299.5121,300.0885,10518.0
2018-07-18 11:00:00,317.6,318.14,317.25,318.14,2545.0,300.1263,300.6366,299.7956,300.6366,2545.0
2018-07-18 11:10:00,318.09,318.19,317.52,317.98,4051.0,300.5893,300.6838,300.0507,300.4854,4051.0
2018-07-18 11:20:00,317.93,317.96,317.38,317.9,7317.0,300.4381,300.4665,299.9184,300.4098,7317.0
2018-07-18 11:30:00,317.81,318.01,317.71,318.01,1455.0,300.3247,300.5137,300.2303,300.5137,1455.0
2018-07-18 11:40:00,318.12,318.59,318.05,318.43,4043.0,300.6177,301.0618,300.5515,300.9106,4043.0
2018-07-18 11:50:00,318.41,318.67,318.35,318.36,2650.0,300.8917,301.1374,300.835,300.8445,2650.0
2018-07-18 12:00:00,318.49,318.49,317.82,317.86,2000.0,300.9673,300.9673,300.3342,300.372,2000.0
2018-07-18 12:10:00,317.73,317.73,317.25,317.25,3074.0,300.2492,300.2492,299.7956,299.7956,3074.0
2018-07-18 12:20:00,317.28,317.34,317.03,317.11,700.0,299.8239,299.8806,299.5877,299.6633,700.0
2018-07-18 12:30:00,317.19,317.32,317.0,317.26,1781.0,299.7389,299.8617,299.5593,299.805,1781.0
2018-07-18 12:40:00,317.31,317.49,317.24,317.49,1800.0,299.8523,300.0224,299.7861,300.0224,1800.0
2018-07-18 12:50:00,317.53,317.54,317.35,317.48,1943.0,300.0602,300.0696,299.8901,300.0129,1943.0
2018-07-18 13:00:00,317.57,317.73,317.46,317.62,2743.0,300.098,300.2492,299.994,300.1452,2743.0
2018-07-18 13:10:00,317.5,317.75,317.46,317.52,2219.0,300.0318,300.2681,299.994,300.0507,2219.0
2018-07-18 13:20:00,317.51,317.63,317.36,317.36,1635.0,300.0413,300.1547,299.8995,299.8995,1635.0
2018-07-18 13:30:00,317.28,317.41,317.13,317.19,3139.0,299.8239,299.9468,299.6822,299.7389,3139.0
2018-07-18 13:40:00,317.21,317.42,317.2,317.42,1400.0,299.7578,299.9562,299.7483,299.9562,1400.0
2018-07-18 13:50:00,317.32,317.58,317.15,317.55,2202.0,299.8617,300.1074,299.7011,300.0791,2202.0
2018-07-18 14:00:00,317.46,317.88,317.46,317.88,1200.0,299.994,300.3909,299.994,300.3909,1200.0
2018-07-18 14:10:00,317.8,317.87,317.6,317.6,2800.0,300.3153,300.3814,300.1263,300.1263,2800.0
2018-07-18 14:20:00,317.42,317.57,317.42,317.44,2310.0,299.9562,300.098,299.9562,299.9751,2310.0
2018-07-18 14:30:00,317.51,317.63,317.51,317.62,2093.0,300.0413,300.1547,300.0413,300.1452,2093.0
2018-07-18 14:40:00,317.6,317.85,317.48,317.84,2959.0,300.1263,300.3625,300.0129,300.3531,2959.0
2018-07-18 14:50:00,317.79,317.79,317.45,317.5,1300.0,300.3058,300.3058,299.9846,300.0318,1300.0
2018-07-18 15:00:00,317.51,317.58,317.32,317.37,3670.0,300.0413,300.1074,299.8617,299.909,3670.0
2018-07-18 15:10:00,317.4,317.4,317.24,317.34,2988.0,299.9373,299.9373,299.7861,299.8806,2988.0
2018-07-18 15:20:00,317.35,317.35,316.99,316.99,2900.0,299.8901,299.8901,299.5499,299.5499,2900.0
2018-07-18 15:30:00,317.03,317.52,317.03,317.39,7398.0,299.5877,300.0507,299.5877,299.9279,7398.0
2018-07-18 15:40:00,317.18,317.26,317.02,317.26,6376.0,299.7294,299.805,299.5782,299.805,6376.0
2018-07-18 15:50:00,317.29,317.29,316.78,317.03,33074.0,299.8334,299.8334,299.3514,299.5877,33074.0
2018-07-19 09:30:00,317.5,319.81,316.66,316.66,16753.0,300.0318,302.2147,299.238,299.238,16753.0
2018-07-19 09:40:00,316.36,318.8,316.21,318.8,10116.0,298.9545,301.2603,298.8128,301.2603,10116.0
2018-07-19 09:50:00,318.19,318.33,316.42,317.78,7000.0,300.6838,300.8161,299.0112,300.2964,7000.0
2018-07-19 10:00:00,317.76,317.76,316.92,317.26,7282.0,300.2775,300.2775,299.4837,299.805,7282.0
2018-07-19 10:10:00,317.33,318.47,317.29,317.61,5769.0,299.8712,300.9484,299.8334,300.1358,5769.0
2018-07-19 10:20:00,317.69,317.73,317.0,317.0,4750.0,300.2114,300.2492,299.5593,299.5593,4750.0
2018-07-19 10:30:00,317.13,317.4,316.87,317.4,9054.0,299.6822,299.9373,299.4365,299.9373,9054.0
2018-07-19 10:40:00,317.69,317.93,317.65,317.9,2035.0,300.2114,300.4381,300.1736,300.4098,2035.0
2018-07-19 10:50:00,317.85,318.51,317.71,318.11,4738.0,300.3625,300.9862,300.2303,300.6082,4738.0
2018-07-19 11:00:00,318.15,318.62,318.14,318.62,2100.0,300.646,301.0902,300.6366,301.0902,2100.0
2018-07-19 11:10:00,318.81,319.03,318.77,318.87,3421.0,301.2697,301.4776,301.2319,301.3264,3421.0
2018-07-19 11:20:00,318.88,319.18,318.78,318.78,1900.0,301.3359,301.6194,301.2414,301.2414,1900.0
2018-07-19 11:30:00,318.79,318.99,318.7,318.99,1000.0,301.2508,301.4398,301.1658,301.4398,1000.0
2018-07-19 11:40:00,319.11,319.91,319.1,319.91,3701.0,301.5532,302.3092,301.5438,302.3092,3701.0
2018-07-19 11:50:00,319.87,319.87,319.17,319.32,5047.0,302.2714,302.2714,301.6099,301.7517,5047.0
2018-07-19 12:00:00,319.15,319.18,318.77,318.86,2841.0,301.591,301.6194,301.2319,301.317,2841.0
2018-07-19 12:10:00,319.01,319.07,318.4,318.49,7909.0,301.4587,301.5154,300.8823,300.9673,7909.0
2018-07-19 12:20:00,318.43,318.48,318.22,318.4,6818.0,300.9106,300.9579,300.7122,300.8823,6818.0
2018-07-19 12:30:00,318.4,318.44,318.03,318.25,4200.0,300.8823,300.9201,300.5326,300.7405,4200.0
2018-07-19 12:40:00,318.25,318.28,318.05,318.2,1981.0,300.7405,300.7689,300.5515,300.6933,1981.0
2018-07-19 12:50:00,318.13,318.37,318.1,318.27,3772.0,300.6271,300.8539,300.5988,300.7594,3772.0
2018-07-19 13:00:00,318.24,318.58,317.85,317.85,4224.0,300.7311,301.0524,300.3625,300.3625,4224.0
2018-07-19 13:10:00,317.76,317.84,317.56,317.62,1900.0,300.2775,300.3531,300.0885,300.1452,1900.0
2018-07-19 13:20:00,317.55,317.69,317.48,317.48,1772.0,300.0791,300.2114,300.0129,300.0129,1772.0
2018-07-19 13:30:00,317.49,317.55,316.99,317.1,2902.0,300.0224,300.0791,299.5499,299.6538,2902.0
2018-07-19 13:40:00,317.12,317.52,317.04,317.39,9882.0,299.6727,300.0507,299.5971,299.9279,9882.0
2018-07-19 13:50:00,317.4,317.86,317.4,317.86,2036.0,299.9373,300.372,299.9373,300.372,2036.0
2018-07-19 14:00:00,317.91,318.97,317.86,318.34,16867.0,300.4192,301.4209,300.372,300.8256,16867.0
2018-07-19 14:10:00,318.27,318.57,318.23,318.45,1222.0,300.7594,301.0429,300.7216,300.9295,1222.0
2018-07-19 14:20:00,318.85,318.86,318.64,318.64,1109.0,301.3075,301.317,301.1091,301.1091,1109.0
2018-07-19 14:30:00,318.82,318.82,318.14,318.21,2261.0,301.2792,301.2792,300.6366,300.7027,2261.0
2018-07-19 14:40:00,318.47,318.69,318.11,318.39,22183.0,300.9484,301.1563,300.6082,300.8728,22183.0
2018-07-19 14:50:00,318.37,318.62,318.18,318.18,1652.0,300.8539,301.0902,300.6744,300.6744,1652.0
2018-07-19 15:00:00,318.32,318.47,318.32,318.41,1400.0,300.8067,300.9484,300.8067,300.8917,1400.0
2018-07-19 15:10:00,318.47,318.47,318.15,318.17,2296.0,300.9484,300.9484,300.646,300.6649,2296.0
2018-07-19 15:20:00,318.24,318.67,318.16,318.67,5148.0,300.7311,301.1374,300.6555,301.1374,5148.0
2018-07-19 15:30:00,318.6,318.98,318.43,318.5,24438.0,301.0713,301.4304,300.9106,300.9768,24438.0
2018-07-19 15:40:00,318.51,318.88,318.15,318.49,9885.0,300.9862,301.3359,300.646,300.9673,9885.0
2018-07-19 15:50:00,318.49,319.18,318.04,318.4,66564.0,300.9673,301.6194,300.5421,300.8823,66564.0
2018-07-20 09:30:00,316.85,318.08,316.76,317.07,26294.0,299.4176,300.5799,299.3325,299.6255,26294.0
2018-07-20 09:40:00,317.43,318.16,316.98,317.81,3350.0,299.9657,300.6555,299.5404,300.3247,3350.0
2018-07-20 09:50:00,317.68,318.27,317.02,317.6,4258.0,300.2019,300.7594,299.5782,300.1263,4258.0
2018-07-20 10:00:00,317.94,318.28,317.78,318.21,2395.0,300.4476,300.7689,300.2964,300.7027,2395.0
2018-07-20 10:10:00,318.15,318.3,317.12,317.12,5600.0,300.646,300.7878,299.6727,299.6727,5600.0
2018-07-20 10:20:00,317.12,317.56,316.74,317.56,4652.0,299.6727,300.0885,299.3136,300.0885,4652.0
2018-07-20 10:30:00,317.66,317.99,317.34,317.76,4545.0,300.183,300.4948,299.8806,300.2775,4545.0
2018-07-20 10:40:00,317.75,317.76,317.05,317.05,5101.0,300.2681,300.2775,299.6066,299.6066,5101.0
2018-07-20 10:50:00,317.05,317.65,316.93,317.3,5737.0,299.6066,300.1736,299.4932,299.8428,5737.0
2018-07-20 11:00:00,317.51,317.94,317.47,317.71,7089.0,300.0413,300.4476,300.0035,300.2303,7089.0
2018-07-20 11:10:00,317.9,318.49,317.83,318.49,2300.0,300.4098,300.9673,300.3436,300.9673,2300.0
2018-07-20 11:20:00,318.64,318.64,317.93,318.52,6021.0,301.1091,301.1091,300.4381,300.9957,6021.0
2018-07-20 11:30:00,318.57,318.58,318.05,318.3,3100.0,301.0429,301.0524,300.5515,300.7878,3100.0
2018-07-20 11:40:00,318.56,319.09,318.3,319.09,4600.0,301.0335,301.5343,300.7878,301.5343,4600.0
2018-07-20 11:50:00,319.07,319.07,318.44,318.44,3079.0,301.5154,301.5154,300.9201,300.9201,3079.0
2018-07-20 12:00:00,318.52,318.67,318.36,318.46,2327.0,300.9957,301.1374,300.8445,300.939,2327.0
2018-07-20 12:10:00,318.43,318.46,318.29,318.31,1550.0,300.9106,300.939,300.7783,300.7972,1550.0
2018-07-20 12:20:00,318.35,318.61,318.24,318.24,2384.0,300.835,301.0807,300.7311,300.7311,2384.0
2018-07-20 12:30:00,318.24,318.26,318.01,318.19,1700.0,300.7311,300.75,300.5137,300.6838,1700.0
2018-07-20 12:40:00,318.51,318.74,318.39,318.73,2433.0,300.9862,301.2036,300.8728,301.1941,2433.0
2018-07-20 12:50:00,318.69,319.12,318.63,319.05,3282.0,301.1563,301.5627,301.0996,301.4965,3282.0
2018-07-20 13:00:00,318.88,319.18,318.68,318.68,5509.0,301.3359,301.6194,301.1469,301.1469,5509.0
2018-07-20 13:10:00,318.7,318.91,318.52,318.66,2261.0,301.1658,301.3642,300.9957,301.128,2261.0
2018-07-20 13:20:00,318.72,318.83,318.61,318.77,11821.0,301.1847,301.2886,301.0807,301.2319,11821.0
2018-07-20 13:30:00,318.75,318.95,318.67,318.91,3600.0,301.213,301.402,301.1374,301.3642,3600.0
2018-07-20 13:40:00,319.1,319.25,318.75,318.75,7493.0,301.5438,301.6855,301.213,301.213,7493.0
2018-07-20 13:50:00,318.66,318.94,318.66,318.82,2741.0,301.128,301.3926,301.128,301.2792,2741.0
2018-07-20 14:00:00,318.85,318.9,318.62,318.62,3186.0,301.3075,301.3548,301.0902,301.0902,3186.0
2018-07-20 14:10:00,318.51,318.78,318.51,318.52,1500.0,300.9862,301.2414,300.9862,300.9957,1500.0
2018-07-20 14:20:00,318.5,318.64,318.4,318.51,4346.0,300.9768,301.1091,300.8823,300.9862,4346.0
2018-07-20 14:30:00,318.6,318.68,318.3,318.44,3863.0,301.0713,301.1469,300.7878,300.9201,3863.0
2018-07-20 14:40:00,318.53,318.65,318.44,318.58,3803.0,301.0051,301.1185,300.9201,301.0524,3803.0
2018-07-20 14:50:00,318.69,318.69,318.16,318.16,3439.0,301.1563,301.1563,300.6555,300.6555,3439.0
2018-07-20 15:00:00,318.07,318.1,317.83,318.0,5545.0,300.5704,300.5988,300.3436,300.5043,5545.0
2018-07-20 15:10:00,317.99,318.01,317.83,318.0,7035.0,300.4948,300.5137,300.3436,300.5043,7035.0
2018-07-20 15:20:00,318.0,318.13,317.9,317.96,6726.0,300.5043,300.6271,300.4098,300.4665,6726.0
2018-07-20 15:30:00,317.95,318.03,317.88,317.93,9196.0,300.457,300.5326,300.3909,300.4381,9196.0
2018-07-20 15:40:00,317.98,318.44,317.98,318.17,10030.0,300.4854,300.9201,300.4854,300.6649,10030.0
2018-07-20 15:50:00,318.12,318.31,317.62,317.84,31893.0,300.6177,300.7972,300.1452,300.3531,31893.0
2018-07-23 09:30:00,318.53,321.27,318.39,320.02,11047.0,301.0051,303.5944,300.8728,302.4132,11047.0
2018-07-23 09:40:00,320.35,320.66,319.81,320.29,4500.0,302.725,303.0179,302.2147,302.6683,4500.0
2018-07-23 09:50:00,320.33,320.49,319.35,319.52,4379.0,302.7061,302.8573,301.78,301.9407,4379.0
2018-07-23 10:00:00,319.55,320.28,319.55,320.09,7895.0,301.969,302.6589,301.969,302.4793,7895.0
2018-07-23 10:10:00,320.01,320.47,319.85,320.32,10290.0,302.4037,302.8384,302.2525,302.6967,10290.0
2018-07-23 10:20:00,320.2,320.21,319.5,319.63,4071.0,302.5833,302.5927,301.9218,302.0446,4071.0
2018-07-23 10:30:00,319.57,320.21,319.52,320.21,5718.0,301.9879,302.5927,301.9407,302.5927,5718.0
2018-07-23 10:40:00,320.2,320.75,320.2,320.66,4592.0,302.5833,303.103,302.5833,303.0179,4592.0
2018-07-23 10:50:00,320.66,320.73,319.92,319.94,10156.0,303.0179,303.0841,302.3187,302.3376,10156.0
2018-07-23 11:00:00,319.62,319.7,318.93,318.93,7346.0,302.0352,302.1108,301.3831,301.3831,7346.0
2018-07-23 11:10:00,319.07,319.35,319.0,319.29,5042.0,301.5154,301.78,301.4493,301.7233,5042.0
2018-07-23 11:20:00,319.25,319.25,318.33,318.34,3500.0,301.6855,301.6855,300.8161,300.8256,3500.0
2018-07-23 11:30:00,318.29,319.03,318.22,318.85,4622.0,300.7783,301.4776,300.7122,301.3075,4622.0
2018-07-23 11:40:00,318.97,319.0,318.74,318.78,4106.0,301.4209,301.4493,301.2036,301.2414,4106.0
2018-07-23 11:50:00,318.75,319.03,318.62,319.03,4557.0,301.213,301.4776,301.0902,301.4776,4557.0
2018-07-23 12:00:00,319.38,319.38,319.06,319.07,1500.0,301.8084,301.8084,301.506,301.5154,1500.0
2018-07-23 12:10:00,319.16,319.56,319.02,319.56,5399.0,301.6005,301.9785,301.4682,301.9785,5399.0
2018-07-23 12:20:00,319.51,320.07,319.49,319.98,3111.0,301.9312,302.4604,301.9123,302.3754,3111.0
2018-07-23 12:30:00,319.89,319.89,319.4,319.4,10992.0,302.2903,302.2903,301.8273,301.8273,10992.0
2018-07-23 12:40:00,319.37,319.37,318.79,318.84,4614.0,301.7989,301.7989,301.2508,301.2981,4614.0
2018-07-23 12:50:00,318.97,319.03,318.86,319.01,1163.0,301.4209,301.4776,301.317,301.4587,1163.0
2018-07-23 13:00:00,318.95,318.99,318.54,318.62,2212.0,301.402,301.4398,301.0146,301.0902,2212.0
2018-07-23 13:10:00,318.63,318.63,318.45,318.62,3400.0,301.0996,301.0996,300.9295,301.0902,3400.0
2018-07-23 13:20:00,318.62,318.75,318.1,318.38,2309.0,301.0902,301.213,300.5988,300.8634,2309.0
2018-07-23 13:30:00,318.38,318.67,318.38,318.67,1900.0,300.8634,301.1374,300.8634,301.1374,1900.0
2018-07-23 13:40:00,318.67,318.75,318.58,318.58,1128.0,301.1374,301.213,301.0524,301.0524,1128.0
2018-07-23 13:50:00,318.54,318.68,318.4,318.53,2100.0,301.0146,301.1469,300.8823,301.0051,2100.0
2018-07-23 14:00:00,318.4,318.41,318.0,318.07,1325.0,300.8823,300.8917,300.5043,300.5704,1325.0
2018-07-23 14:10:00,318.16,318.57,317.98,318.44,3802.0,300.6555,301.0429,300.4854,300.9201,3802.0
2018-07-23 14:20:00,318.38,318.4,318.2,318.28,3400.0,300.8634,300.8823,300.6933,300.7689,3400.0
2018-07-23 14:30:00,318.21,318.48,318.21,318.48,5145.0,300.7027,300.9579,300.7027,300.9579,5145.0
2018-07-23 14:40:00,318.52,318.64,318.52,318.64,1449.0,300.9957,301.1091,300.9957,301.1091,1449.0
2018-07-23 14:50:00,318.48,318.6,318.46,318.6,2400.0,300.9579,301.0713,300.939,301.0713,2400.0
2018-07-23 15:00:00,318.5,318.51,318.23,318.29,3408.0,300.9768,300.9862,300.7216,300.7783,3408.0
2018-07-23 15:10:00,318.32,318.51,318.26,318.26,2763.0,300.8067,300.9862,300.75,300.75,2763.0
2018-07-23 15:20:00,318.25,318.34,317.89,318.0,3031.0,300.7405,300.8256,300.4003,300.5043,3031.0
2018-07-23 15:30:00,317.83,318.11,317.74,317.74,6274.0,300.3436,300.6082,300.2586,300.2586,6274.0
2018-07-23 15:40:00,317.74,318.12,317.48,317.98,9218.0,300.2586,300.6177,300.0129,300.4854,9218.0
2018-07-23 15:50:00,318.06,318.19,317.37,317.78,44005.0,300.561,300.6838,299.909,300.2964,44005.0
2018-07-24 09:30:00,318.55,319.64,317.99,319.46,8895.0,301.024,302.0541,300.4948,301.884,8895.0
2018-07-24 09:40:00,319.49,320.04,318.69,318.91,13515.0,301.9123,302.4321,301.1563,301.3642,13515.0
2018-07-24 09:50:00,318.86,319.05,318.21,318.81,16974.0,301.317,301.4965,300.7027,301.2697,16974.0
2018-07-24 10:00:00,318.75,318.89,318.28,318.28,3712.0,301.213,301.3453,300.7689,300.7689,3712.0
2018-07-24 10:10:00,318.28,318.28,317.6,318.16,11164.0,300.7689,300.7689,300.1263,300.6555,11164.0
2018-07-24 10:20:00,318.14,318.22,317.66,317.85,8786.0,300.6366,300.7122,300.183,300.3625,8786.0
2018-07-24 10:30:00,317.64,317.9,317.46,317.56,4718.0,300.1641,300.4098,299.994,300.0885,4718.0
2018-07-24 10:40:00,317.73,317.89,317.04,317.22,7432.0,300.2492,300.4003,299.5971,299.7672,7432.0
2018-07-24 10:50:00,317.25,317.25,316.52,316.53,4300.0,299.7956,299.7956,299.1057,299.1152,4300.0
2018-07-24 11:00:00,316.47,316.58,314.98,315.01,17126.0,299.0585,299.1624,297.6504,297.6788,17126.0
2018-07-24 11:10:00,315.01,315.13,314.36,314.55,8744.0,297.6788,297.7922,297.0646,297.2441,8744.0
2018-07-24 11:20:00,314.54,315.17,313.92,314.75,10700.0,297.2347,297.83,296.6488,297.4331,10700.0
2018-07-24 11:30:00,314.75,315.68,314.74,315.63,5202.0,297.4331,298.3119,297.4237,298.2647,5202.0
2018-07-24 11:40:00,315.63,315.84,315.57,315.67,3350.0,298.2647,298.4631,298.208,298.3025,3350.0
2018-07-24 11:50:00,315.81,316.12,315.5,315.69,15884.0,298.4348,298.7277,298.1418,298.3214,15884.0
2018-07-24 12:00:00,315.8,315.88,315.44,315.79,10824.0,298.4253,298.5009,298.0851,298.4159,10824.0
2018-07-24 12:10:00,315.71,316.04,315.63,315.95,4012.0,298.3403,298.6521,298.2647,298.5671,4012.0
2018-07-24 12:20:00,315.94,316.15,315.91,315.94,6965.0,298.5576,298.7561,298.5293,298.5576,6965.0
2018-07-24 12:30:00,315.93,316.19,315.92,316.16,1701.0,298.5482,298.7939,298.5387,298.7655,1701.0
2018-07-24 12:40:00,316.15,316.15,315.66,315.66,2502.0,298.7561,298.7561,298.293,298.293,2502.0
2018-07-24 12:50:00,315.67,315.88,315.61,315.88,2700.0,298.3025,298.5009,298.2458,298.5009,2700.0
2018-07-24 13:00:00,315.83,315.98,315.83,315.85,1111.0,298.4537,298.5954,298.4537,298.4726,1111.0
2018-07-24 13:10:00,316.0,316.02,315.69,315.82,2938.0,298.6143,298.6332,298.3214,298.4442,2938.0
2018-07-24 13:20:00,315.86,315.86,315.51,315.51,4213.0,298.482,298.482,298.1513,298.1513,4213.0
2018-07-24 13:30:00,315.55,315.55,315.16,315.16,2901.0,298.1891,298.1891,297.8205,297.8205,2901.0
2018-07-24 13:40:00,315.34,315.34,315.02,315.13,3462.0,297.9906,297.9906,297.6882,297.7922,3462.0
2018-07-24 13:50:00,315.14,315.21,314.83,314.83,3800.0,297.8016,297.8678,297.5087,297.5087,3800.0
2018-07-24 14:00:00,314.74,314.81,314.55,314.81,8810.0,297.4237,297.4898,297.2441,297.4898,8810.0
2018-07-24 14:10:00,314.91,315.61,314.91,315.61,6754.0,297.5843,298.2458,297.5843,298.2458,6754.0
2018-07-24 14:20:00,315.47,315.87,315.47,315.8,4400.0,298.1135,298.4915,298.1135,298.4253,4400.0
2018-07-24 14:30:00,315.81,316.0,315.67,315.76,11467.0,298.4348,298.6143,298.3025,298.3875,11467.0
2018-07-24 14:40:00,315.85,316.17,315.8,316.07,7513.0,298.4726,298.775,298.4253,298.6805,7513.0
2018-07-24 14:50:00,316.05,316.05,315.55,315.77,3800.0,298.6616,298.6616,298.1891,298.397,3800.0
2018-07-24 15:00:00,315.77,315.85,315.59,315.74,4801.0,298.397,298.4726,298.2269,298.3686,4801.0
2018-07-24 15:10:00,315.73,315.73,315.36,315.44,4400.0,298.3592,298.3592,298.0095,298.0851,4400.0
2018-07-24 15:20:00,315.48,315.48,314.77,314.9,6863.0,298.1229,298.1229,297.452,297.5749,6863.0
2018-07-24 15:30:00,314.85,314.97,314.73,314.85,7683.0,297.5276,297.641,297.4142,297.5276,7683.0
2018-07-24 15:40:00,314.8,314.8,314.24,314.36,16980.0,297.4804,297.4804,296.9512,297.0646,16980.0
2018-07-24 15:50:00,314.49,315.27,314.49,314.98,38591.0,297.1874,297.9245,297.1874,297.6504,38591.0
2018-07-25 09:30:00,315.78,316.31,314.01,315.03,12810.0,298.4064,298.9073,296.7338,297.6977,12810.0
2018-07-25 09:40:00,315.0,315.54,314.59,315.18,6037.0,297.6693,298.1796,297.2819,297.8394,6037.0
2018-07-25 09:50:00,315.48,316.34,315.47,315.74,5047.0,298.1229,298.9356,298.1135,298.3686,5047.0
2018-07-25 10:00:00,315.78,316.16,315.54,315.62,3429.0,298.4064,298.7655,298.1796,298.2552,3429.0
2018-07-25 10:10:00,315.4,315.73,315.13,315.29,4473.0,298.0473,298.3592,297.7922,297.9434,4473.0
2018-07-25 10:20:00,315.28,316.1,315.05,316.09,9023.0,297.9339,298.7088,297.7166,298.6994,9023.0
2018-07-25 10:30:00,315.93,316.0,315.13,315.13,9383.0,298.5482,298.6143,297.7922,297.7922,9383.0
2018-07-25 10:40:00,315.29,315.4,314.81,315.37,17945.0,297.9434,298.0473,297.4898,298.019,17945.0
2018-07-25 10:50:00,315.4,315.45,314.97,314.99,7631.0,298.0473,298.0946,297.641,297.6599,7631.0
2018-07-25 11:00:00,315.16,315.19,314.76,314.77,5011.0,297.8205,297.8489,297.4426,297.452,5011.0
2018-07-25 11:10:00,314.87,314.94,314.19,314.57,9006.0,297.5465,297.6127,296.9039,297.263,9006.0
2018-07-25 11:20:00,314.44,314.71,314.27,314.35,6410.0,297.1402,297.3953,296.9795,297.0551,6410.0
2018-07-25 11:30:00,314.4,314.4,313.5,313.5,18128.0,297.1024,297.1024,296.2519,296.2519,18128.0
2018-07-25 11:40:00,313.54,313.75,313.37,313.49,9862.0,296.2897,296.4881,296.129,296.2424,9862.0
2018-07-25 11:50:00,313.54,314.17,313.39,313.8,5760.0,296.2897,296.885,296.1479,296.5354,5760.0
2018-07-25 12:00:00,313.77,314.89,313.67,314.88,7457.0,296.507,297.5654,296.4125,297.556,7457.0
2018-07-25 12:10:00,314.96,315.53,314.96,315.34,15412.0,297.6316,298.1702,297.6316,297.9906,15412.0
2018-07-25 12:20:00,315.36,315.45,315.26,315.33,9215.0,298.0095,298.0946,297.915,297.9812,9215.0
2018-07-25 12:30:00,315.3,315.53,315.19,315.29,6320.0,297.9528,298.1702,297.8489,297.9434,6320.0
2018-07-25 12:40:00,315.23,315.27,315.01,315.04,6893.0,297.8867,297.9245,297.6788,297.7071,6893.0
2018-07-25 12:50:00,315.01,315.1,314.83,315.04,6004.0,297.6788,297.7638,297.5087,297.7071,6004.0
2018-07-25 13:00:00,315.09,315.27,315.09,315.21,2901.0,297.7544,297.9245,297.7544,297.8678,2901.0
2018-07-25 13:10:00,315.15,315.27,315.09,315.09,5842.0,297.8111,297.9245,297.7544,297.7544,5842.0
2018-07-25 13:20:00,315.19,315.39,315.01,315.03,4109.0,297.8489,298.0379,297.6788,297.6977,4109.0
2018-07-25 13:30:00,315.05,315.08,314.83,314.85,4292.0,297.7166,297.7449,297.5087,297.5276,4292.0
2018-07-25 13:40:00,314.94,315.1,314.8,315.0,7501.0,297.6127,297.7638,297.4804,297.6693,7501.0
2018-07-25 13:50:00,315.0,315.98,315.0,315.94,6504.0,297.6693,298.5954,297.6693,298.5576,6504.0
2018-07-25 14:00:00,316.02,316.12,315.64,316.08,10886.0,298.6332,298.7277,298.2741,298.6899,10886.0
2018-07-25 14:10:00,316.08,316.12,315.68,315.81,6095.0,298.6899,298.7277,298.3119,298.4348,6095.0
2018-07-25 14:20:00,315.75,315.81,315.27,315.27,8258.0,298.3781,298.4348,297.9245,297.9245,8258.0
2018-07-25 14:30:00,315.27,315.79,315.23,315.76,7201.0,297.9245,298.4159,297.8867,298.3875,7201.0
2018-07-25 14:40:00,315.67,315.74,315.46,315.63,9603.0,298.3025,298.3686,298.104,298.2647,9603.0
2018-07-25 14:50:00,315.53,315.64,314.99,315.13,8301.0,298.1702,298.2741,297.6599,297.7922,8301.0
2018-07-25 15:00:00,315.18,315.4,315.14,315.16,9666.0,297.8394,298.0473,297.8016,297.8205,9666.0
2018-07-25 15:10:00,315.19,315.19,314.39,314.46,11681.0,297.8489,297.8489,297.0929,297.1591,11681.0
2018-07-25 15:20:00,314.66,315.19,314.58,314.86,8643.0,297.3481,297.8489,297.2725,297.5371,8643.0
2018-07-25 15:30:00,314.79,315.41,314.37,315.19,13980.0,297.4709,298.0568,297.074,297.8489,13980.0
2018-07-25 15:40:00,315.19,316.58,315.09,316.44,20671.0,297.8489,299.1624,297.7544,299.0301,20671.0
2018-07-25 15:50:00,316.6,316.92,315.94,316.52,51677.0,299.1813,299.4837,298.5576,299.1057,51677.0
2018-07-26 09:30:00,317.8,318.81,317.35,318.0,25080.0,300.3153,301.2697,299.8901,300.5043,25080.0
2018-07-26 09:40:00,318.24,318.25,317.52,317.91,24658.0,300.7311,300.7405,300.0507,300.4192,24658.0
2018-07-26 09:50:00,317.99,318.09,316.88,317.35,9160.0,300.4948,300.5893,299.4459,299.8901,9160.0
2018-07-26 10:00:00,317.22,318.68,317.08,318.68,5000.0,299.7672,301.1469,299.6349,301.1469,5000.0
2018-07-26 10:10:00,319.0,319.21,318.7,319.09,6502.0,301.4493,301.6477,301.1658,301.5343,6502.0
2018-07-26 10:20:00,319.23,319.43,318.89,319.24,8080.0,301.6666,301.8556,301.3453,301.6761,8080.0
2018-07-26 10:30:00,319.23,319.56,319.12,319.55,3600.0,301.6666,301.9785,301.5627,301.969,3600.0
2018-07-26 10:40:00,319.47,319.92,319.0,319.03,21819.0,301.8934,302.3187,301.4493,301.4776,21819.0
2018-07-26 10:50:00,319.06,319.25,318.79,318.98,6300.0,301.506,301.6855,301.2508,301.4304,6300.0
2018-07-26 11:00:00,318.88,319.21,318.82,319.06,6500.0,301.3359,301.6477,301.2792,301.506,6500.0
2018-07-26 11:10:00,319.04,319.21,318.71,319.02,7920.0,301.4871,301.6477,301.1752,301.4682,7920.0
2018-07-26 11:20:00,318.98,318.99,318.46,318.5,3900.0,301.4304,301.4398,300.939,300.9768,3900.0
2018-07-26 11:30:00,318.53,319.05,318.4,319.05,4000.0,301.0051,301.4965,300.8823,301.4965,4000.0
2018-07-26 11:40:00,318.97,319.22,318.96,319.06,2007.0,301.4209,301.6572,301.4115,301.506,2007.0
2018-07-26 11:50:00,319.09,319.4,318.99,319.34,9603.0,301.5343,301.8273,301.4398,301.7706,9603.0
2018-07-26 12:00:00,319.35,319.35,318.96,318.96,6992.0,301.78,301.78,301.4115,301.4115,6992.0
2018-07-26 12:10:00,318.85,319.19,318.73,318.97,4610.0,301.3075,301.6288,301.1941,301.4209,4610.0
2018-07-26 12:20:00,318.92,319.0,318.73,318.85,3090.0,301.3737,301.4493,301.1941,301.3075,3090.0
2018-07-26 12:30:00,318.78,318.83,318.6,318.81,3029.0,301.2414,301.2886,301.0713,301.2697,3029.0
2018-07-26 12:40:00,318.87,318.93,318.54,318.67,7856.0,301.3264,301.3831,301.0146,301.1374,7856.0
2018-07-26 12:50:00,318.68,319.08,318.54,318.61,10699.0,301.1469,301.5249,301.0146,301.0807,10699.0
2018-07-26 13:00:00,318.56,318.7,318.4,318.62,6180.0,301.0335,301.1658,300.8823,301.0902,6180.0
2018-07-26 13:10:00,318.56,318.7,318.55,318.64,7956.0,301.0335,301.1658,301.024,301.1091,7956.0
2018-07-26 13:20:00,318.65,318.7,318.58,318.7,3776.0,301.1185,301.1658,301.0524,301.1658,3776.0
2018-07-26 13:30:00,318.6,318.68,318.49,318.53,2348.0,301.0713,301.1469,300.9673,301.0051,2348.0
2018-07-26 13:40:00,318.55,318.69,318.51,318.54,1876.0,301.024,301.1563,300.9862,301.0146,1876.0
2018-07-26 13:50:00,318.58,318.65,318.33,318.33,3101.0,301.0524,301.1185,300.8161,300.8161,3101.0
2018-07-26 14:00:00,318.4,318.5,318.33,318.48,1064.0,300.8823,300.9768,300.8161,300.9579,1064.0
2018-07-26 14:10:00,318.48,318.61,318.42,318.53,3311.0,300.9579,301.0807,300.9012,301.0051,3311.0
2018-07-26 14:20:00,318.61,319.08,318.54,319.08,5116.0,301.0807,301.5249,301.0146,301.5249,5116.0
2018-07-26 14:30:00,319.07,319.12,318.82,318.99,7000.0,301.5154,301.5627,301.2792,301.4398,7000.0
2018-07-26 14:40:00,319.0,319.07,318.74,318.84,4762.0,301.4493,301.5154,301.2036,301.2981,4762.0
2018-07-26 14:50:00,318.83,318.89,318.78,318.85,1300.0,301.2886,301.3453,301.2414,301.3075,1300.0
2018-07-26 15:00:00,318.77,319.02,318.58,319.02,9504.0,301.2319,301.4682,301.0524,301.4682,9504.0
2018-07-26 15:10:00,318.98,318.98,318.78,318.86,3939.0,301.4304,301.4304,301.2414,301.317,3939.0
2018-07-26 15:20:00,318.89,318.94,318.49,318.94,7105.0,301.3453,301.3926,300.9673,301.3926,7105.0
2018-07-26 15:30:00,318.93,318.94,318.72,318.88,7307.0,301.3831,301.3926,301.1847,301.3359,7307.0
2018-07-26 15:40:00,318.76,318.85,318.69,318.73,9682.0,301.2225,301.3075,301.1563,301.1941,9682.0
2018-07-26 15:50:00,318.73,319.33,318.66,319.11,44003.0,301.1941,301.7611,301.128,301.5532,44003.0
2018-07-27 09:30:00,320.32,320.49,317.93,319.42,11206.0,302.6967,302.8573,300.4381,301.8462,11206.0
2018-07-27 09:40:00,319.19,319.19,316.99,317.49,10407.0,301.6288,301.6288,299.5499,300.0224,10407.0
2018-07-27 09:50:00,317.25,317.48,316.36,316.75,9326.0,299.7956,300.0129,298.9545,299.3231,9326.0
2018-07-27 10:00:00,317.33,317.33,316.31,316.35,10867.0,299.8712,299.8712,298.9073,298.9451,10867.0
2018-07-27 10:10:00,316.4,316.42,315.78,316.26,8580.0,298.9923,299.0112,298.4064,298.86,8580.0
2018-07-27 10:20:00,316.36,316.88,316.36,316.54,6082.0,298.9545,299.4459,298.9545,299.1246,6082.0
2018-07-27 10:30:00,316.58,317.01,315.95,316.17,15283.0,299.1624,299.5688,298.5671,298.775,15283.0
2018-07-27 10:40:00,316.08,316.5,316.05,316.14,5495.0,298.6899,299.0868,298.6616,298.7466,5495.0
2018-07-27 10:50:00,315.9,316.31,315.74,316.3,5227.0,298.5198,298.9073,298.3686,298.8978,5227.0
2018-07-27 11:00:00,316.31,316.35,315.71,315.83,5032.0,298.9073,298.9451,298.3403,298.4537,5032.0
2018-07-27 11:10:00,315.94,316.61,315.94,316.39,3526.0,298.5576,299.1908,298.5576,298.9829,3526.0
2018-07-27 11:20:00,316.44,316.44,315.22,315.22,4264.0,299.0301,299.0301,297.8772,297.8772,4264.0
2018-07-27 11:30:00,315.4,315.64,315.33,315.52,5984.0,298.0473,298.2741,297.9812,298.1607,5984.0
2018-07-27 11:40:00,315.64,315.73,315.49,315.57,10773.0,298.2741,298.3592,298.1324,298.208,10773.0
2018-07-27 11:50:00,315.6,316.17,315.5,315.97,4300.0,298.2363,298.775,298.1418,298.586,4300.0
2018-07-27 12:00:00,315.86,316.08,315.59,316.05,6255.0,298.482,298.6899,298.2269,298.6616,6255.0
2018-07-27 12:10:00,316.0,316.38,316.0,316.38,3075.0,298.6143,298.9734,298.6143,298.9734,3075.0
2018-07-27 12:20:00,316.58,317.3,316.58,317.3,4226.0,299.1624,299.8428,299.1624,299.8428,4226.0
2018-07-27 12:30:00,317.14,317.33,316.62,316.62,3451.0,299.6916,299.8712,299.2002,299.2002,3451.0
2018-07-27 12:40:00,316.63,316.81,316.51,316.66,4018.0,299.2097,299.3798,299.0963,299.238,4018.0
2018-07-27 12:50:00,316.62,316.63,316.11,316.2,4866.0,299.2002,299.2097,298.7183,298.8033,4866.0
2018-07-27 13:00:00,316.09,316.79,315.8,316.51,4968.0,298.6994,299.3609,298.4253,299.0963,4968.0
2018-07-27 13:10:00,316.35,316.68,316.24,316.4,3511.0,298.9451,299.2569,298.8411,298.9923,3511.0
2018-07-27 13:20:00,316.35,316.46,316.03,316.08,6246.0,298.9451,299.049,298.6427,298.6899,6246.0
2018-07-27 13:30:00,315.93,316.13,315.67,315.83,7818.0,298.5482,298.7372,298.3025,298.4537,7818.0
2018-07-27 13:40:00,315.94,315.94,315.69,315.75,3972.0,298.5576,298.5576,298.3214,298.3781,3972.0
2018-07-27 13:50:00,315.75,315.97,315.63,315.8,5211.0,298.3781,298.586,298.2647,298.4253,5211.0
2018-07-27 14:00:00,315.91,316.11,315.63,315.67,5510.0,298.5293,298.7183,298.2647,298.3025,5510.0
2018-07-27 14:10:00,315.71,315.74,315.39,315.53,4568.0,298.3403,298.3686,298.0379,298.1702,4568.0
2018-07-27 14:20:00,315.48,315.55,315.25,315.28,4390.0,298.1229,298.1891,297.9056,297.9339,4390.0
2018-07-27 14:30:00,315.2,315.56,314.97,315.09,7839.0,297.8583,298.1985,297.641,297.7544,7839.0
2018-07-27 14:40:00,315.18,315.74,315.13,315.49,3004.0,297.8394,298.3686,297.7922,298.1324,3004.0
2018-07-27 14:50:00,315.52,315.91,315.46,315.78,6657.0,298.1607,298.5293,298.104,298.4064,6657.0
2018-07-27 15:00:00,315.8,315.8,315.55,315.67,6224.0,298.4253,298.4253,298.1891,298.3025,6224.0
2018-07-27 15:10:00,315.59,315.83,315.56,315.79,5186.0,298.2269,298.4537,298.1985,298.4159,5186.0
2018-07-27 15:20:00,315.78,316.26,315.77,315.86,7210.0,298.4064,298.86,298.397,298.482,7210.0
2018-07-27 15:30:00,315.94,316.3,315.94,316.17,19158.0,298.5576,298.8978,298.5576,298.775,19158.0
2018-07-27 15:40:00,316.2,316.2,315.37,315.5,22969.0,298.8033,298.8033,298.019,298.1418,22969.0
2018-07-27 15:50:00,315.51,315.65,314.71,315.1,91228.0,298.1513,298.2836,297.3953,297.7638,91228.0
2018-07-30 09:30:00,314.5,316.47,313.5,316.08,12000.0,297.1969,299.0585,296.2519,298.6899,12000.0
2018-07-30 09:40:00,316.07,316.24,315.36,315.36,7950.0,298.6805,298.8411,298.0095,298.0095,7950.0
2018-07-30 09:50:00,315.34,315.56,315.11,315.56,3960.0,297.9906,298.1985,297.7733,298.1985,3960.0
2018-07-30 10:00:00,315.43,315.53,314.98,315.53,4766.0,298.0757,298.1702,297.6504,298.1702,4766.0
2018-07-30 10:10:00,315.58,315.83,315.18,315.66,12496.0,298.2174,298.4537,297.8394,298.293,12496.0
2018-07-30 10:20:00,315.93,315.95,315.41,315.73,6510.0,298.5482,298.5671,298.0568,298.3592,6510.0
2018-07-30 10:30:00,315.81,315.92,314.53,314.53,8219.0,298.4348,298.5387,297.2252,297.2252,8219.0
2018-07-30 10:40:00,314.53,314.86,314.42,314.76,9413.0,297.2252,297.5371,297.1213,297.4426,9413.0
2018-07-30 10:50:00,314.64,314.68,314.21,314.28,6831.0,297.3292,297.367,296.9228,296.989,6831.0
2018-07-30 11:00:00,314.33,315.91,314.29,315.17,10571.0,297.0362,298.5293,296.9984,297.83,10571.0
2018-07-30 11:10:00,315.05,315.1,314.58,314.8,6032.0,297.7166,297.7638,297.2725,297.4804,6032.0
2018-07-30 11:20:00,314.87,315.15,314.65,314.76,8145.0,297.5465,297.8111,297.3386,297.4426,8145.0
2018-07-30 11:30:00,314.79,314.97,314.19,314.19,4589.0,297.4709,297.641,296.9039,296.9039,4589.0
2018-07-30 11:40:00,314.31,314.31,313.94,314.0,7706.0,297.0173,297.0173,296.6677,296.7244,7706.0
2018-07-30 11:50:00,313.93,314.55,313.86,314.15,9941.0,296.6582,297.2441,296.5921,296.8661,9941.0
2018-07-30 12:00:00,314.07,314.07,313.51,313.82,7933.0,296.7905,296.7905,296.2613,296.5543,7933.0
2018-07-30 12:10:00,313.72,313.87,313.46,313.46,6804.0,296.4598,296.6015,296.2141,296.2141,6804.0
2018-07-30 12:20:00,313.51,313.72,313.3,313.3,6200.0,296.2613,296.4598,296.0629,296.0629,6200.0
2018-07-30 12:30:00,313.16,313.4,312.95,313.15,3300.0,295.9306,296.1574,295.7321,295.9211,3300.0
2018-07-30 12:40:00,313.0,313.09,312.65,312.65,2707.0,295.7794,295.8644,295.4486,295.4486,2707.0
2018-07-30 12:50:00,312.72,312.9,312.49,312.9,6368.0,295.5148,295.6849,295.2974,295.6849,6368.0
2018-07-30 13:00:00,312.85,313.0,312.69,312.75,9060.0,295.6376,295.7794,295.4864,295.5431,9060.0
2018-07-30 13:10:00,312.78,312.8,312.38,312.55,3300.0,295.5715,295.5904,295.1935,295.3541,3300.0
2018-07-30 13:20:00,312.61,312.88,312.55,312.61,3818.0,295.4108,295.666,295.3541,295.4108,3818.0
2018-07-30 13:30:00,312.69,312.95,312.69,312.86,1900.0,295.4864,295.7321,295.4864,295.6471,1900.0
2018-07-30 13:40:00,312.84,313.25,312.84,313.25,3859.0,295.6282,296.0156,295.6282,296.0156,3859.0
2018-07-30 13:50:00,313.25,313.3,313.02,313.12,4901.0,296.0156,296.0629,295.7983,295.8928,4901.0
2018-07-30 14:00:00,313.21,313.21,312.89,313.0,3103.0,295.9778,295.9778,295.6754,295.7794,3103.0
2018-07-30 14:10:00,312.86,313.11,312.86,313.03,4328.0,295.6471,295.8833,295.6471,295.8077,4328.0
2018-07-30 14:20:00,312.89,313.36,312.88,313.36,4688.0,295.6754,296.1196,295.666,296.1196,4688.0
2018-07-30 14:30:00,313.26,313.35,312.77,312.77,7400.0,296.0251,296.1101,295.562,295.562,7400.0
2018-07-30 14:40:00,312.75,313.02,312.74,312.77,6939.0,295.5431,295.7983,295.5337,295.562,6939.0
2018-07-30 14:50:00,312.65,312.9,312.56,312.72,7246.0,295.4486,295.6849,295.3636,295.5148,7246.0
2018-07-30 15:00:00,312.81,313.04,312.8,312.96,6910.0,295.5998,295.8172,295.5904,295.7416,6910.0
2018-07-30 15:10:00,312.95,312.98,312.52,312.58,4591.0,295.7321,295.7605,295.3258,295.3825,4591.0
2018-07-30 15:20:00,312.53,312.64,312.39,312.41,10428.0,295.3352,295.4392,295.2029,295.2218,10428.0
2018-07-30 15:30:00,312.38,313.08,312.33,312.86,8815.0,295.1935,295.855,295.1462,295.6471,8815.0
2018-07-30 15:40:00,312.89,312.89,311.93,311.97,18614.0,295.6754,295.6754,294.7683,294.8061,18614.0
2018-07-30 15:50:00,311.93,313.18,311.93,313.03,83903.0,294.7683,295.9495,294.7683,295.8077,83903.0
2018-07-31 09:30:00,314.07,315.4,314.07,314.97,10297.0,296.7905,298.0473,296.7905,297.641,10297.0
2018-07-31 09:40:00,314.99,316.13,314.79,316.13,9351.0,297.6599,298.7372,297.4709,298.7372,9351.0
2018-07-31 09:50:00,315.77,316.71,315.77,316.54,7000.0,298.397,299.2853,298.397,299.1246,7000.0
2018-07-31 10:00:00,316.66,316.8,316.15,316.56,7306.0,299.238,299.3703,298.7561,299.1435,7306.0
2018-07-31 10:10:00,316.42,316.95,316.41,316.95,5410.0,299.0112,299.5121,299.0018,299.5121,5410.0
2018-07-31 10:20:00,316.79,316.98,316.45,316.73,5728.0,299.3609,299.5404,299.0396,299.3042,5728.0
2018-07-31 10:30:00,316.67,316.83,315.79,315.98,23659.0,299.2475,299.3987,298.4159,298.5954,23659.0
2018-07-31 10:40:00,315.94,316.25,315.82,316.18,6215.0,298.5576,298.8506,298.4442,298.7844,6215.0
2018-07-31 10:50:00,316.12,316.24,315.87,316.24,7820.0,298.7277,298.8411,298.4915,298.8411,7820.0
2018-07-31 11:00:00,316.16,316.37,316.06,316.06,14747.0,298.7655,298.964,298.671,298.671,14747.0
2018-07-31 11:10:00,315.95,316.19,315.36,315.61,16353.0,298.5671,298.7939,298.0095,298.2458,16353.0
2018-07-31 11:20:00,315.71,316.18,315.71,316.01,7515.0,298.3403,298.7844,298.3403,298.6238,7515.0
2018-07-31 11:30:00,316.06,316.07,315.19,315.38,15720.0,298.671,298.6805,297.8489,298.0284,15720.0
2018-07-31 11:40:00,315.38,315.66,315.38,315.66,11263.0,298.0284,298.293,298.0284,298.293,11263.0
2018-07-31 11:50:00,315.64,315.64,315.2,315.25,19504.0,298.2741,298.2741,297.8583,297.9056,19504.0
2018-07-31 12:00:00,315.26,316.21,315.23,316.01,16026.0,297.915,298.8128,297.8867,298.6238,16026.0
2018-07-31 12:10:00,315.96,316.06,315.93,315.94,4689.0,298.5765,298.671,298.5482,298.5576,4689.0
2018-07-31 12:20:00,315.94,316.07,315.87,316.01,10280.0,298.5576,298.6805,298.4915,298.6238,10280.0
2018-07-31 12:30:00,316.01,316.02,315.27,315.31,15407.0,298.6238,298.6332,297.9245,297.9623,15407.0
2018-07-31 12:40:00,315.22,315.71,315.17,315.71,8118.0,297.8772,298.3403,297.83,298.3403,8118.0
2018-07-31 12:50:00,315.64,315.64,315.42,315.53,2123.0,298.2741,298.2741,298.0662,298.1702,2123.0
2018-07-31 13:00:00,315.37,315.7,315.37,315.54,6173.0,298.019,298.3308,298.019,298.1796,6173.0
2018-07-31 13:10:00,315.56,315.56,315.42,315.49,1999.0,298.1985,298.1985,298.0662,298.1324,1999.0
2018-07-31 13:20:00,315.48,315.56,314.85,314.91,8930.0,298.1229,298.1985,297.5276,297.5843,8930.0
2018-07-31 13:30:00,314.97,315.01,314.88,314.88,2447.0,297.641,297.6788,297.556,297.556,2447.0
2018-07-31 13:40:00,314.96,315.0,314.83,314.88,3790.0,297.6316,297.6693,297.5087,297.556,3790.0
2018-07-31 13:50:00,314.88,315.26,314.81,315.26,3513.0,297.556,297.915,297.4898,297.915,3513.0
2018-07-31 14:00:00,315.34,315.34,315.01,315.01,3112.0,297.9906,297.9906,297.6788,297.6788,3112.0
2018-07-31 14:10:00,315.08,315.41,315.08,315.32,5728.0,297.7449,298.0568,297.7449,297.9717,5728.0
2018-07-31 14:20:00,315.34,315.42,315.17,315.37,6760.0,297.9906,298.0662,297.83,298.019,6760.0
2018-07-31 14:30:00,315.35,315.67,315.34,315.66,5045.0,298.0001,298.3025,297.9906,298.293,5045.0
2018-07-31 14:40:00,315.57,315.57,315.19,315.19,8520.0,298.208,298.208,297.8489,297.8489,8520.0
2018-07-31 14:50:00,315.19,315.27,315.06,315.12,7741.0,297.8489,297.9245,297.726,297.7827,7741.0
2018-07-31 15:00:00,315.12,315.59,315.04,315.53,6053.0,297.7827,298.2269,297.7071,298.1702,6053.0
2018-07-31 15:10:00,315.45,315.56,315.0,315.0,5650.0,298.0946,298.1985,297.6693,297.6693,5650.0
2018-07-31 15:20:00,315.07,315.34,315.02,315.15,12056.0,297.7355,297.9906,297.6882,297.8111,12056.0
2018-07-31 15:30:00,315.25,315.35,315.04,315.11,20173.0,297.9056,298.0001,297.7071,297.7733,20173.0
2018-07-31 15:40:00,315.18,315.18,313.95,313.99,37986.0,297.8394,297.8394,296.6771,296.7149,37986.0
2018-07-31 15:50:00,314.17,314.67,313.75,313.97,114154.0,296.885,297.3575,296.4881,296.696,114154.0
2018-08-01 09:30:00,314.63,318.33,314.49,318.33,18396.0,297.3197,300.8161,297.1874,300.8161,18396.0
2018-08-01 09:40:00,318.51,319.69,317.61,319.63,47809.0,300.9862,302.1013,300.1358,302.0446,47809.0
2018-08-01 09:50:00,319.94,321.5,319.16,321.16,44524.0,302.3376,303.8117,301.6005,303.4904,44524.0
2018-08-01 10:00:00,322.02,323.95,320.61,323.3,61888.0,304.3031,306.1269,302.9707,305.5127,61888.0
2018-08-01 10:10:00,322.97,325.15,322.44,323.31,40852.0,305.2009,307.2609,304.7,305.5222,40852.0
2018-08-01 10:20:00,323.23,325.21,323.2,323.72,20163.0,305.4466,307.3176,305.4182,305.9096,20163.0
2018-08-01 10:30:00,323.92,324.98,323.61,324.46,20770.0,306.0986,307.1003,305.8056,306.6089,20770.0
2018-08-01 10:40:00,324.62,325.8,324.52,325.55,34687.0,306.7601,307.8752,306.6656,307.6389,34687.0
2018-08-01 10:50:00,325.55,325.92,325.4,325.72,41800.0,307.6389,307.9886,307.4972,307.7996,41800.0
2018-08-01 11:00:00,325.59,326.58,325.58,326.32,16518.0,307.6767,308.6122,307.6673,308.3665,16518.0
2018-08-01 11:10:00,326.3,327.44,324.03,325.0,50088.0,308.3476,309.4249,306.2025,307.1192,50088.0
2018-08-01 11:20:00,325.0,325.19,323.82,324.13,20220.0,307.1192,307.2987,306.0041,306.297,20220.0
2018-08-01 11:30:00,324.27,326.0,324.04,324.98,11498.0,306.4293,308.0642,306.212,307.1003,11498.0
2018-08-01 11:40:00,325.03,325.18,324.25,324.25,8856.0,307.1475,307.2893,306.4104,306.4104,8856.0
2018-08-01 11:50:00,324.32,324.96,324.14,324.81,9500.0,306.4766,307.0814,306.3065,306.9396,9500.0
2018-08-01 12:00:00,324.95,325.5,324.28,324.4,11149.0,307.0719,307.5917,306.4388,306.5522,11149.0
2018-08-01 12:10:00,324.38,324.49,323.71,323.91,6756.0,306.5333,306.6372,305.9001,306.0891,6756.0
2018-08-01 12:20:00,323.73,324.19,323.5,323.5,7316.0,305.919,306.3537,305.7017,305.7017,7316.0
2018-08-01 12:30:00,323.63,324.12,323.38,323.76,8793.0,305.8245,306.2876,305.5883,305.9474,8793.0
2018-08-01 12:40:00,323.77,323.78,322.57,322.66,13205.0,305.9568,305.9663,304.8229,304.9079,13205.0
2018-08-01 12:50:00,322.65,322.81,322.07,322.07,10524.0,304.8985,305.0497,304.3504,304.3504,10524.0
2018-08-01 13:00:00,321.98,322.32,321.46,322.16,7074.0,304.2653,304.5866,303.7739,304.4354,7074.0
2018-08-01 13:10:00,322.23,322.34,321.78,321.89,8264.0,304.5016,304.6055,304.0763,304.1803,8264.0
2018-08-01 13:20:00,321.77,322.19,321.65,321.71,9836.0,304.0669,304.4638,303.9535,304.0102,9836.0
2018-08-01 13:30:00,321.63,321.78,320.91,321.0,23513.0,303.9346,304.0763,303.2542,303.3392,23513.0
2018-08-01 13:40:00,321.02,321.04,320.34,320.35,9178.0,303.3581,303.377,302.7156,302.725,9178.0
2018-08-01 13:50:00,320.43,320.73,319.57,319.57,12044.0,302.8006,303.0841,301.9879,301.9879,12044.0
2018-08-01 14:00:00,319.82,320.1,319.09,319.22,38899.0,302.2242,302.4888,301.5343,301.6572,38899.0
2018-08-01 14:10:00,319.07,319.23,317.01,318.15,35957.0,301.5154,301.6666,299.5688,300.646,35957.0
2018-08-01 14:20:00,317.66,319.48,317.65,318.35,12753.0,300.183,301.9029,300.1736,300.835,12753.0
2018-08-01 14:30:00,318.54,318.65,317.9,318.32,9738.0,301.0146,301.1185,300.4098,300.8067,9738.0
2018-08-01 14:40:00,318.32,318.51,317.83,317.99,7058.0,300.8067,300.9862,300.3436,300.4948,7058.0
2018-08-01 14:50:00,318.05,321.79,317.95,321.25,23940.0,300.5515,304.0858,300.457,303.5755,23940.0
2018-08-01 15:00:00,321.73,321.73,319.81,319.82,17021.0,304.0291,304.0291,302.2147,302.2242,17021.0
2018-08-01 15:10:00,320.04,320.04,318.86,319.12,18183.0,302.4321,302.4321,301.317,301.5627,18183.0
2018-08-01 15:20:00,318.96,320.0,318.94,318.99,21735.0,301.4115,302.3943,301.3926,301.4398,21735.0
2018-08-01 15:30:00,319.14,319.86,319.0,319.75,22851.0,301.5816,302.262,301.4493,302.158,22851.0
2018-08-01 15:40:00,319.75,319.95,318.51,318.86,34129.0,302.158,302.347,300.9862,301.317,34129.0
2018-08-01 15:50:00,318.83,319.05,317.75,318.0,133806.0,301.2886,301.4965,300.2681,300.5043,133806.0
2018-08-02 09:30:00,318.6,322.63,318.6,321.4,15845.0,301.0713,304.8796,301.0713,303.7172,15845.0
2018-08-02 09:40:00,321.27,321.49,320.44,320.68,8001.0,303.5944,303.8023,302.8101,303.0368,8001.0
2018-08-02 09:50:00,320.1,320.88,318.87,319.91,10004.0,302.4888,303.2258,301.3264,302.3092,10004.0
2018-08-02 10:00:00,319.94,320.22,319.34,319.34,11213.0,302.3376,302.6022,301.7706,301.7706,11213.0
2018-08-02 10:10:00,319.57,319.96,319.01,319.84,15840.0,301.9879,302.3565,301.4587,302.2431,15840.0
2018-08-02 10:20:00,320.06,321.23,320.06,320.99,13546.0,302.451,303.5566,302.451,303.3298,13546.0
2018-08-02 10:30:00,320.92,321.6,320.6,321.17,12383.0,303.2636,303.9062,302.9612,303.4999,12383.0
2018-08-02 10:40:00,321.13,321.55,320.67,321.31,16961.0,303.4621,303.859,303.0274,303.6322,16961.0
2018-08-02 10:50:00,321.31,322.42,321.01,322.42,18995.0,303.6322,304.6811,303.3487,304.6811,18995.0
2018-08-02 11:00:00,322.62,322.67,320.18,320.78,17739.0,304.8701,304.9174,302.5644,303.1313,17739.0
2018-08-02 11:10:00,320.83,321.5,320.79,320.98,9312.0,303.1786,303.8117,303.1408,303.3203,9312.0
2018-08-02 11:20:00,320.75,320.86,319.56,319.91,11946.0,303.103,303.2069,301.9785,302.3092,11946.0
2018-08-02 11:30:00,320.0,320.24,319.27,319.71,16936.0,302.3943,302.6211,301.7044,302.1202,16936.0
2018-08-02 11:40:00,319.66,320.0,319.49,319.83,6207.0,302.073,302.3943,301.9123,302.2336,6207.0
2018-08-02 11:50:00,319.98,320.26,319.64,320.24,4783.0,302.3754,302.64,302.0541,302.6211,4783.0
2018-08-02 12:00:00,320.24,320.24,319.65,319.74,11620.0,302.6211,302.6211,302.0635,302.1486,11620.0
2018-08-02 12:10:00,319.89,320.0,319.56,320.0,7171.0,302.2903,302.3943,301.9785,302.3943,7171.0
2018-08-02 12:20:00,319.86,320.29,319.84,320.27,5549.0,302.262,302.6683,302.2431,302.6494,5549.0
2018-08-02 12:30:00,320.03,320.07,319.51,319.92,7300.0,302.4226,302.4604,301.9312,302.3187,7300.0
2018-08-02 12:40:00,319.82,320.47,319.76,320.45,6834.0,302.2242,302.8384,302.1675,302.8195,6834.0
2018-08-02 12:50:00,320.34,320.41,319.74,320.33,7930.0,302.7156,302.7817,302.1486,302.7061,7930.0
2018-08-02 13:00:00,320.49,320.74,320.25,320.67,2700.0,302.8573,303.0935,302.6305,303.0274,2700.0
2018-08-02 13:10:00,320.84,320.86,320.54,320.85,3149.0,303.188,303.2069,302.9046,303.1975,3149.0
2018-08-02 13:20:00,320.76,321.06,320.44,320.61,4810.0,303.1124,303.3959,302.8101,302.9707,4810.0
2018-08-02 13:30:00,320.63,320.71,320.0,320.36,5415.0,302.9896,303.0652,302.3943,302.7345,5415.0
2018-08-02 13:40:00,320.2,320.28,319.91,320.22,4200.0,302.5833,302.6589,302.3092,302.6022,4200.0
2018-08-02 13:50:00,320.26,320.5,320.25,320.32,4402.0,302.64,302.8668,302.6305,302.6967,4402.0
2018-08-02 14:00:00,320.19,320.6,320.14,320.6,12044.0,302.5738,302.9612,302.5266,302.9612,12044.0
2018-08-02 14:10:00,320.53,321.2,320.53,321.1,6157.0,302.8951,303.5282,302.8951,303.4337,6157.0
2018-08-02 14:20:00,321.24,321.35,320.69,320.69,4800.0,303.566,303.67,303.0463,303.0463,4800.0
2018-08-02 14:30:00,320.83,321.11,320.66,320.68,10512.0,303.1786,303.4432,303.0179,303.0368,10512.0
2018-08-02 14:40:00,320.56,320.83,320.23,320.52,6527.0,302.9234,303.1786,302.6116,302.8857,6527.0
2018-08-02 14:50:00,320.75,320.84,320.55,320.56,5749.0,303.103,303.188,302.914,302.9234,5749.0
2018-08-02 15:00:00,320.54,321.25,320.54,320.97,7529.0,302.9046,303.5755,302.9046,303.3109,7529.0
2018-08-02 15:10:00,321.12,321.13,320.55,320.75,7503.0,303.4526,303.4621,302.914,303.103,7503.0
2018-08-02 15:20:00,320.91,321.11,320.76,320.99,7236.0,303.2542,303.4432,303.1124,303.3298,7236.0
2018-08-02 15:30:00,320.95,321.63,320.85,321.57,11058.0,303.292,303.9346,303.1975,303.8779,11058.0
2018-08-02 15:40:00,321.64,321.81,321.23,321.78,18126.0,303.944,304.1047,303.5566,304.0763,18126.0
2018-08-02 15:50:00,321.75,321.95,321.21,321.68,40129.0,304.048,304.237,303.5377,303.9818,40129.0
2018-08-03 09:30:00,322.55,324.2,322.19,322.49,7343.0,304.804,306.3632,304.4638,304.7473,7343.0
2018-08-03 09:40:00,322.1,322.15,321.19,321.46,2700.0,304.3787,304.426,303.5188,303.7739,2700.0
2018-08-03 09:50:00,321.45,321.71,321.12,321.63,5757.0,303.7645,304.0102,303.4526,303.9346,5757.0
2018-08-03 10:00:00,321.51,321.68,321.45,321.63,2780.0,303.8212,303.9818,303.7645,303.9346,2780.0
2018-08-03 10:10:00,321.71,321.71,320.51,321.38,16343.0,304.0102,304.0102,302.8762,303.6983,16343.0
2018-08-03 10:20:00,321.31,321.66,321.15,321.18,3201.0,303.6322,303.9629,303.481,303.5093,3201.0
2018-08-03 10:30:00,321.34,322.6,321.27,322.6,14369.0,303.6605,304.8512,303.5944,304.8512,14369.0
2018-08-03 10:40:00,322.75,323.39,322.71,323.13,7999.0,304.993,305.5977,304.9552,305.3521,7999.0
2018-08-03 10:50:00,322.95,323.0,322.66,322.98,2300.0,305.182,305.2292,304.9079,305.2103,2300.0
2018-08-03 11:00:00,322.9,323.29,322.87,323.11,3127.0,305.1347,305.5033,305.1064,305.3332,3127.0
2018-08-03 11:10:00,323.14,323.79,322.96,323.55,6371.0,305.3615,305.9757,305.1914,305.7489,6371.0
2018-08-03 11:20:00,323.43,323.53,323.16,323.17,2800.0,305.6355,305.73,305.3804,305.3899,2800.0
2018-08-03 11:30:00,323.28,323.28,322.97,323.02,3235.0,305.4938,305.4938,305.2009,305.2481,3235.0
2018-08-03 11:40:00,322.91,323.37,322.91,323.37,3502.0,305.1442,305.5788,305.1442,305.5788,3502.0
2018-08-03 11:50:00,323.41,323.47,322.75,322.76,2560.0,305.6166,305.6733,304.993,305.0024,2560.0
2018-08-03 12:00:00,322.71,323.12,322.05,322.15,7602.0,304.9552,305.3426,304.3315,304.426,7602.0
2018-08-03 12:10:00,322.27,322.49,322.14,322.42,2967.0,304.5394,304.7473,304.4165,304.6811,2967.0
2018-08-03 12:20:00,322.6,322.65,322.34,322.56,1356.0,304.8512,304.8985,304.6055,304.8134,1356.0
2018-08-03 12:30:00,322.61,322.7,322.31,322.62,6856.0,304.8607,304.9457,304.5772,304.8701,6856.0
2018-08-03 12:40:00,322.5,322.64,322.36,322.58,4500.0,304.7567,304.889,304.6244,304.8323,4500.0
2018-08-03 12:50:00,322.61,322.92,322.61,322.92,500.0,304.8607,305.1536,304.8607,305.1536,500.0
2018-08-03 13:00:00,322.92,323.14,322.75,323.02,3200.0,305.1536,305.3615,304.993,305.2481,3200.0
2018-08-03 13:10:00,323.04,323.41,322.97,323.2,2300.0,305.267,305.6166,305.2009,305.4182,2300.0
2018-08-03 13:20:00,323.02,323.38,323.02,323.38,400.0,305.2481,305.5883,305.2481,305.5883,400.0
2018-08-03 13:30:00,323.46,323.73,323.31,323.65,6008.0,305.6639,305.919,305.5222,305.8434,6008.0
2018-08-03 13:40:00,323.76,323.93,323.6,323.75,6398.0,305.9474,306.108,305.7962,305.9379,6398.0
2018-08-03 13:50:00,323.73,324.26,323.73,324.21,5496.0,305.919,306.4199,305.919,306.3726,5496.0
2018-08-03 14:00:00,324.07,324.54,324.03,324.32,6956.0,306.2403,306.6845,306.2025,306.4766,6956.0
2018-08-03 14:10:00,324.41,324.73,324.41,324.54,2309.0,306.5616,306.864,306.5616,306.6845,2309.0
2018-08-03 14:20:00,324.53,324.7,324.38,324.54,20169.0,306.675,306.8357,306.5333,306.6845,20169.0
2018-08-03 14:30:00,324.6,324.94,324.59,324.8,10155.0,306.7412,307.0625,306.7317,306.9302,10155.0
2018-08-03 14:40:00,324.81,324.82,324.61,324.78,13862.0,306.9396,306.9491,306.7506,306.9113,13862.0
2018-08-03 14:50:00,324.6,324.81,324.6,324.7,3072.0,306.7412,306.9396,306.7412,306.8357,3072.0
2018-08-03 15:00:00,324.7,324.71,324.05,324.23,6299.0,306.8357,306.8451,306.2214,306.3915,6299.0
2018-08-03 15:10:00,324.23,324.42,324.14,324.14,5134.0,306.3915,306.5711,306.3065,306.3065,5134.0
2018-08-03 15:20:00,324.13,324.21,323.96,324.09,5483.0,306.297,306.3726,306.1364,306.2592,5483.0
2018-08-03 15:30:00,324.08,324.08,323.76,323.96,7689.0,306.2498,306.2498,305.9474,306.1364,7689.0
2018-08-03 15:40:00,323.81,324.06,323.21,324.04,18738.0,305.9946,306.2309,305.4277,306.212,18738.0
2018-08-03 15:50:00,323.92,324.21,323.73,323.95,22991.0,306.0986,306.3726,305.919,306.1269,22991.0
2018-08-06 09:30:00,323.96,324.0,322.16,323.32,7603.0,306.1364,306.1742,304.4354,305.5316,7603.0
2018-08-06 09:40:00,323.85,324.66,323.26,324.09,10755.0,306.0324,306.7979,305.4749,306.2592,10755.0
2018-08-06 09:50:00,323.52,324.66,323.32,324.5,4113.0,305.7206,306.7979,305.5316,306.6467,4113.0
2018-08-06 10:00:00,325.0,325.0,324.16,324.42,6875.0,307.1192,307.1192,306.3254,306.5711,6875.0
2018-08-06 10:10:00,324.25,325.1,324.19,324.56,16890.0,306.4104,307.2137,306.3537,306.7034,16890.0
2018-08-06 10:20:00,324.63,324.97,324.46,324.66,17179.0,306.7695,307.0908,306.6089,306.7979,17179.0
2018-08-06 10:30:00,324.42,324.53,323.77,324.1,7815.0,306.5711,306.675,305.9568,306.2687,7815.0
2018-08-06 10:40:00,324.06,324.48,323.93,324.11,6072.0,306.2309,306.6278,306.108,306.2781,6072.0
2018-08-06 10:50:00,324.07,324.09,323.6,323.99,4428.0,306.2403,306.2592,305.7962,306.1647,4428.0
2018-08-06 11:00:00,323.99,324.06,323.89,323.95,3741.0,306.1647,306.2309,306.0702,306.1269,3741.0
2018-08-06 11:10:00,323.95,324.27,323.95,324.01,4103.0,306.1269,306.4293,306.1269,306.1836,4103.0
2018-08-06 11:20:00,324.06,324.18,323.94,324.11,3525.0,306.2309,306.3443,306.1175,306.2781,3525.0
2018-08-06 11:30:00,324.11,324.59,324.07,324.44,2328.0,306.2781,306.7317,306.2403,306.59,2328.0
2018-08-06 11:40:00,324.53,324.72,324.36,324.72,2384.0,306.675,306.8546,306.5144,306.8546,2384.0
2018-08-06 11:50:00,324.58,324.76,324.5,324.62,4940.0,306.7223,306.8924,306.6467,306.7601,4940.0
2018-08-06 12:00:00,324.62,324.7,324.12,324.18,2369.0,306.7601,306.8357,306.2876,306.3443,2369.0
2018-08-06 12:10:00,324.24,324.47,324.21,324.31,2600.0,306.401,306.6183,306.3726,306.4671,2600.0
2018-08-06 12:20:00,324.27,324.89,324.26,324.8,3100.0,306.4293,307.0152,306.4199,306.9302,3100.0
2018-08-06 12:30:00,324.88,325.16,324.88,324.93,3007.0,307.0058,307.2704,307.0058,307.053,3007.0
2018-08-06 12:40:00,324.85,325.01,324.66,324.91,2648.0,306.9774,307.1286,306.7979,307.0341,2648.0
2018-08-06 12:50:00,324.88,325.01,324.84,324.86,2310.0,307.0058,307.1286,306.968,306.9869,2310.0
2018-08-06 13:00:00,324.82,325.05,324.8,324.83,3693.0,306.9491,307.1664,306.9302,306.9585,3693.0
2018-08-06 13:10:00,324.79,324.79,324.19,324.19,4397.0,306.9207,306.9207,306.3537,306.3537,4397.0
2018-08-06 13:20:00,324.21,324.21,323.76,323.76,4164.0,306.3726,306.3726,305.9474,305.9474,4164.0
2018-08-06 13:30:00,323.82,323.91,323.67,323.75,3902.0,306.0041,306.0891,305.8623,305.9379,3902.0
2018-08-06 13:40:00,323.78,323.87,323.48,323.69,3937.0,305.9663,306.0513,305.6828,305.8812,3937.0
2018-08-06 13:50:00,323.69,323.72,323.38,323.59,1528.0,305.8812,305.9096,305.5883,305.7867,1528.0
2018-08-06 14:00:00,323.65,323.9,323.47,323.9,2400.0,305.8434,306.0797,305.6733,306.0797,2400.0
2018-08-06 14:10:00,324.21,324.21,323.91,323.91,2448.0,306.3726,306.3726,306.0891,306.0891,2448.0
2018-08-06 14:20:00,323.85,324.23,323.85,324.22,3830.0,306.0324,306.3915,306.0324,306.3821,3830.0
2018-08-06 14:30:00,324.12,324.13,323.88,324.05,4008.0,306.2876,306.297,306.0608,306.2214,4008.0
2018-08-06 14:40:00,324.17,324.21,323.89,323.93,2878.0,306.3348,306.3726,306.0702,306.108,2878.0
2018-08-06 14:50:00,323.85,323.93,323.51,323.51,3413.0,306.0324,306.108,305.7111,305.7111,3413.0
2018-08-06 15:00:00,323.41,323.47,323.24,323.32,4442.0,305.6166,305.6733,305.456,305.5316,4442.0
2018-08-06 15:10:00,323.29,323.46,323.22,323.37,4912.0,305.5033,305.6639,305.4371,305.5788,4912.0
2018-08-06 15:20:00,323.37,323.49,323.29,323.38,3371.0,305.5788,305.6922,305.5033,305.5883,3371.0
2018-08-06 15:30:00,323.36,323.45,323.25,323.35,7988.0,305.5694,305.6544,305.4655,305.5599,7988.0
2018-08-06 15:40:00,323.29,323.59,323.24,323.24,12999.0,305.5033,305.7867,305.456,305.456,12999.0
2018-08-06 15:50:00,323.23,323.24,322.74,323.08,25944.0,305.4466,305.456,304.9835,305.3048,25944.0
2018-08-07 09:30:00,322.69,323.21,321.4,322.1,10378.0,304.9363,305.4277,303.7172,304.3787,10378.0
2018-08-07 09:40:00,322.26,322.41,321.02,321.37,18241.0,304.5299,304.6717,303.3581,303.6889,18241.0
2018-08-07 09:50:00,321.5,321.52,320.68,321.14,12800.0,303.8117,303.8306,303.0368,303.4715,12800.0
2018-08-07 10:00:00,321.14,321.75,320.79,321.69,9200.0,303.4715,304.048,303.1408,303.9913,9200.0
2018-08-07 10:10:00,321.75,321.97,321.34,321.89,13112.0,304.048,304.2559,303.6605,304.1803,13112.0
2018-08-07 10:20:00,322.0,322.0,321.4,321.4,7488.0,304.2842,304.2842,303.7172,303.7172,7488.0
2018-08-07 10:30:00,321.32,321.66,321.25,321.29,3881.0,303.6416,303.9629,303.5755,303.6133,3881.0
2018-08-07 10:40:00,321.37,321.77,321.26,321.74,5504.0,303.6889,304.0669,303.5849,304.0385,5504.0
2018-08-07 10:50:00,321.8,321.9,321.3,321.39,6020.0,304.0952,304.1897,303.6227,303.7078,6020.0
2018-08-07 11:00:00,321.26,321.5,321.23,321.38,10308.0,303.5849,303.8117,303.5566,303.6983,10308.0
2018-08-07 11:10:00,321.32,321.5,321.2,321.4,4980.0,303.6416,303.8117,303.5282,303.7172,4980.0
2018-08-07 11:20:00,321.4,321.46,320.61,320.8,6640.0,303.7172,303.7739,302.9707,303.1502,6640.0
2018-08-07 11:30:00,320.98,321.24,320.83,321.01,5904.0,303.3203,303.566,303.1786,303.3487,5904.0
2018-08-07 11:40:00,320.96,321.5,320.84,321.49,3087.0,303.3014,303.8117,303.188,303.8023,3087.0
2018-08-07 11:50:00,321.41,322.0,321.33,321.73,27194.0,303.7267,304.2842,303.6511,304.0291,27194.0
2018-08-07 12:00:00,321.74,322.33,321.74,322.31,10728.0,304.0385,304.5961,304.0385,304.5772,10728.0
2018-08-07 12:10:00,322.46,322.64,322.04,322.49,4734.0,304.7189,304.889,304.322,304.7473,4734.0
2018-08-07 12:20:00,322.49,322.49,322.13,322.13,2723.0,304.7473,304.7473,304.4071,304.4071,2723.0
2018-08-07 12:30:00,322.2,322.2,321.84,322.0,14232.0,304.4732,304.4732,304.133,304.2842,14232.0
2018-08-07 12:40:00,321.94,321.99,321.89,321.99,1515.0,304.2275,304.2748,304.1803,304.2748,1515.0
2018-08-07 12:50:00,321.85,321.95,321.77,321.93,5692.0,304.1425,304.237,304.0669,304.2181,5692.0
2018-08-07 13:00:00,321.95,321.96,321.56,321.96,8152.0,304.237,304.2464,303.8684,304.2464,8152.0
2018-08-07 13:10:00,322.0,322.51,321.96,322.44,4759.0,304.2842,304.7662,304.2464,304.7,4759.0
2018-08-07 13:20:00,322.34,322.4,321.64,321.73,7349.0,304.6055,304.6622,303.944,304.0291,7349.0
2018-08-07 13:30:00,322.0,322.26,321.8,322.25,5559.0,304.2842,304.5299,304.0952,304.5205,5559.0
2018-08-07 13:40:00,322.25,322.25,322.05,322.25,2805.0,304.5205,304.5205,304.3315,304.5205,2805.0
2018-08-07 13:50:00,322.22,322.53,322.21,322.53,4042.0,304.4921,304.7851,304.4827,304.7851,4042.0
2018-08-07 14:00:00,322.65,322.76,322.62,322.62,4760.0,304.8985,305.0024,304.8701,304.8701,4760.0
2018-08-07 14:10:00,322.63,322.75,322.44,322.54,5115.0,304.8796,304.993,304.7,304.7945,5115.0
2018-08-07 14:20:00,322.5,322.6,322.39,322.6,8162.0,304.7567,304.8512,304.6528,304.8512,8162.0
2018-08-07 14:30:00,322.75,323.1,322.75,323.03,3758.0,304.993,305.3237,304.993,305.2576,3758.0
2018-08-07 14:40:00,323.04,323.04,322.75,323.02,4985.0,305.267,305.267,304.993,305.2481,4985.0
2018-08-07 14:50:00,323.04,323.04,322.79,323.03,5182.0,305.267,305.267,305.0308,305.2576,5182.0
2018-08-07 15:00:00,322.99,323.01,322.44,322.5,8974.0,305.2198,305.2387,304.7,304.7567,8974.0
2018-08-07 15:10:00,322.52,322.86,322.36,322.86,3300.0,304.7756,305.0969,304.6244,305.0969,3300.0
2018-08-07 15:20:00,322.87,322.91,322.43,322.43,4498.0,305.1064,305.1442,304.6906,304.6906,4498.0
2018-08-07 15:30:00,322.38,322.44,321.95,322.07,8148.0,304.6433,304.7,304.237,304.3504,8148.0
2018-08-07 15:40:00,322.17,322.2,321.45,321.55,10984.0,304.4449,304.4732,303.7645,303.859,10984.0
2018-08-07 15:50:00,321.42,322.13,321.29,321.78,32052.0,303.7361,304.4071,303.6133,304.0763,32052.0
2018-08-08 09:30:00,322.69,324.99,322.69,324.36,5402.0,304.9363,307.1097,304.9363,306.5144,5402.0
2018-08-08 09:40:00,324.23,324.27,323.13,324.0,12176.0,306.3915,306.4293,305.3521,306.1742,12176.0
2018-08-08 09:50:00,323.78,325.06,323.78,324.34,15269.0,305.9663,307.1759,305.9663,306.4955,15269.0
2018-08-08 10:00:00,324.37,324.97,323.74,323.88,9500.0,306.5238,307.0908,305.9285,306.0608,9500.0
2018-08-08 10:10:00,323.88,324.36,323.48,323.74,23442.0,306.0608,306.5144,305.6828,305.9285,23442.0
2018-08-08 10:20:00,323.62,324.0,323.45,323.59,3800.0,305.8151,306.1742,305.6544,305.7867,3800.0
2018-08-08 10:30:00,323.71,324.51,323.58,324.36,7735.0,305.9001,306.6561,305.7773,306.5144,7735.0
2018-08-08 10:40:00,324.37,324.62,324.03,324.16,3180.0,306.5238,306.7601,306.2025,306.3254,3180.0
2018-08-08 10:50:00,324.29,324.9,324.29,324.9,1777.0,306.4482,307.0247,306.4482,307.0247,1777.0
2018-08-08 11:00:00,324.91,325.12,324.62,325.02,7140.0,307.0341,307.2326,306.7601,307.1381,7140.0
2018-08-08 11:10:00,324.93,325.72,324.92,325.72,10741.0,307.053,307.7996,307.0436,307.7996,10741.0
2018-08-08 11:20:00,325.92,326.43,325.86,326.43,7707.0,307.9886,308.4705,307.9319,308.4705,7707.0
2018-08-08 11:30:00,326.26,326.34,326.07,326.08,5500.0,308.3098,308.3854,308.1303,308.1398,5500.0
2018-08-08 11:40:00,325.84,326.06,325.75,325.95,2030.0,307.913,308.1209,307.8279,308.0169,2030.0
2018-08-08 11:50:00,326.04,326.2,325.76,326.2,2188.0,308.102,308.2531,307.8374,308.2531,2188.0
2018-08-08 12:00:00,326.08,326.08,325.63,325.63,6425.0,308.1398,308.1398,307.7145,307.7145,6425.0
2018-08-08 12:10:00,325.61,325.81,325.6,325.6,2000.0,307.6956,307.8846,307.6862,307.6862,2000.0
2018-08-08 12:20:00,325.64,325.75,325.32,325.41,5500.0,307.724,307.8279,307.4216,307.5066,5500.0
2018-08-08 12:30:00,325.37,325.46,324.8,325.07,8200.0,307.4688,307.5539,306.9302,307.1853,8200.0
2018-08-08 12:40:00,325.04,325.18,324.96,325.07,1975.0,307.157,307.2893,307.0814,307.1853,1975.0
2018-08-08 12:50:00,325.17,325.57,325.13,325.25,7180.0,307.2798,307.6578,307.242,307.3554,7180.0
2018-08-08 13:00:00,325.32,325.32,324.89,325.16,3200.0,307.4216,307.4216,307.0152,307.2704,3200.0
2018-08-08 13:10:00,325.23,325.23,324.5,324.68,6036.0,307.3365,307.3365,306.6467,306.8168,6036.0
2018-08-08 13:20:00,324.65,324.96,324.65,324.9,7344.0,306.7884,307.0814,306.7884,307.0247,7344.0
2018-08-08 13:30:00,324.79,324.97,324.65,324.65,5563.0,306.9207,307.0908,306.7884,306.7884,5563.0
2018-08-08 13:40:00,324.71,324.82,324.42,324.78,4838.0,306.8451,306.9491,306.5711,306.9113,4838.0
2018-08-08 13:50:00,324.88,325.35,324.84,325.35,2095.0,307.0058,307.4499,306.968,307.4499,2095.0
2018-08-08 14:00:00,325.38,325.49,325.27,325.41,1653.0,307.4783,307.5822,307.3743,307.5066,1653.0
2018-08-08 14:10:00,325.36,325.39,324.92,325.18,5854.0,307.4594,307.4877,307.0436,307.2893,5854.0
2018-08-08 14:20:00,325.25,325.31,325.15,325.31,1571.0,307.3554,307.4121,307.2609,307.4121,1571.0
2018-08-08 14:30:00,325.38,325.85,325.17,325.24,5049.0,307.4783,307.9224,307.2798,307.346,5049.0
2018-08-08 14:40:00,325.23,325.29,325.14,325.18,1236.0,307.3365,307.3932,307.2515,307.2893,1236.0
2018-08-08 14:50:00,324.98,325.35,324.97,325.19,4028.0,307.1003,307.4499,307.0908,307.2987,4028.0
2018-08-08 15:00:00,325.06,325.07,324.73,324.96,8443.0,307.1759,307.1853,306.864,307.0814,8443.0
2018-08-08 15:10:00,324.98,325.11,324.82,324.92,5652.0,307.1003,307.2231,306.9491,307.0436,5652.0
2018-08-08 15:20:00,324.77,325.12,324.76,324.93,4395.0,306.9018,307.2326,306.8924,307.053,4395.0
2018-08-08 15:30:00,324.86,325.13,324.58,324.59,5400.0,306.9869,307.242,306.7223,306.7317,5400.0
2018-08-08 15:40:00,324.68,324.77,324.29,324.55,9378.0,306.8168,306.9018,306.4482,306.6939,9378.0
2018-08-08 15:50:00,324.58,324.58,324.01,324.21,27475.0,306.7223,306.7223,306.1836,306.3726,27475.0
2018-08-09 09:30:00,324.14,324.66,324.14,324.22,6958.0,306.3065,306.7979,306.3065,306.3821,6958.0
2018-08-09 09:40:00,324.2,324.66,324.15,324.6,5200.0,306.3632,306.7979,306.3159,306.7412,5200.0
2018-08-09 09:50:00,324.79,324.86,324.07,324.51,6900.0,306.9207,306.9869,306.2403,306.6561,6900.0
2018-08-09 10:00:00,324.71,324.71,324.34,324.34,1708.0,306.8451,306.8451,306.4955,306.4955,1708.0
2018-08-09 10:10:00,324.31,324.83,324.19,324.83,2400.0,306.4671,306.9585,306.3537,306.9585,2400.0
2018-08-09 10:20:00,325.02,325.2,324.91,325.16,1200.0,307.1381,307.3082,307.0341,307.2704,1200.0
2018-08-09 10:30:00,325.01,325.45,325.01,325.09,2200.0,307.1286,307.5444,307.1286,307.2042,2200.0
2018-08-09 10:40:00,325.25,325.45,324.92,325.45,7442.0,307.3554,307.5444,307.0436,307.5444,7442.0
2018-08-09 10:50:00,325.42,326.2,325.28,326.19,3541.0,307.5161,308.2531,307.3838,308.2437,3541.0
2018-08-09 11:00:00,325.98,326.9,325.98,326.74,4694.0,308.0453,308.9146,308.0453,308.7634,4694.0
2018-08-09 11:10:00,326.84,327.17,326.84,327.06,5525.0,308.8579,309.1698,308.8579,309.0658,5525.0
2018-08-09 11:20:00,327.08,327.38,326.69,326.87,10851.0,309.0847,309.3682,308.7162,308.8863,10851.0
2018-08-09 11:30:00,326.92,327.5,326.85,326.85,3450.0,308.9335,309.4816,308.8674,308.8674,3450.0
2018-08-09 11:40:00,327.0,327.0,326.15,326.19,2215.0,309.0091,309.0091,308.2059,308.2437,2215.0
2018-08-09 11:50:00,326.18,326.57,326.07,326.1,2000.0,308.2342,308.6028,308.1303,308.1587,2000.0
2018-08-09 12:00:00,325.98,326.78,325.98,326.6,3628.0,308.0453,308.8012,308.0453,308.6311,3628.0
2018-08-09 12:10:00,326.62,326.62,326.33,326.34,1000.0,308.65,308.65,308.376,308.3854,1000.0
2018-08-09 12:20:00,326.26,326.33,326.05,326.05,800.0,308.3098,308.376,308.1114,308.1114,800.0
2018-08-09 12:30:00,326.13,326.24,326.07,326.19,700.0,308.187,308.2909,308.1303,308.2437,700.0
2018-08-09 12:40:00,326.15,326.45,325.76,326.45,4000.0,308.2059,308.4894,307.8374,308.4894,4000.0
2018-08-09 12:50:00,326.51,326.54,326.48,326.48,336.0,308.5461,308.5744,308.5177,308.5177,336.0
2018-08-09 13:00:00,326.62,326.67,326.5,326.67,1200.0,308.65,308.6973,308.5366,308.6973,1200.0
2018-08-09 13:10:00,326.58,326.58,326.08,326.2,2400.0,308.6122,308.6122,308.1398,308.2531,2400.0
2018-08-09 13:20:00,326.15,326.39,326.15,326.39,1722.0,308.2059,308.4327,308.2059,308.4327,1722.0
2018-08-09 13:30:00,326.47,326.63,326.38,326.63,741.0,308.5083,308.6595,308.4232,308.6595,741.0
2018-08-09 13:40:00,326.54,326.68,326.32,326.47,4407.0,308.5744,308.7067,308.3665,308.5083,4407.0
2018-08-09 13:50:00,326.39,326.79,326.39,326.59,1681.0,308.4327,308.8107,308.4327,308.6217,1681.0
2018-08-09 14:00:00,326.57,326.78,326.38,326.66,5432.0,308.6028,308.8012,308.4232,308.6878,5432.0
2018-08-09 14:10:00,326.47,326.48,325.56,325.58,5456.0,308.5083,308.5177,307.6484,307.6673,5456.0
2018-08-09 14:20:00,325.53,325.69,325.41,325.45,2200.0,307.62,307.7712,307.5066,307.5444,2200.0
2018-08-09 14:30:00,325.6,325.77,325.45,325.72,3260.0,307.6862,307.8468,307.5444,307.7996,3260.0
2018-08-09 14:40:00,325.72,325.78,325.39,325.43,4246.0,307.7996,307.8563,307.4877,307.5255,4246.0
2018-08-09 14:50:00,325.36,325.57,324.96,325.1,6930.0,307.4594,307.6578,307.0814,307.2137,6930.0
2018-08-09 15:00:00,325.13,325.19,324.56,324.63,4522.0,307.242,307.2987,306.7034,306.7695,4522.0
2018-08-09 15:10:00,324.71,324.71,324.51,324.62,4539.0,306.8451,306.8451,306.6561,306.7601,4539.0
2018-08-09 15:20:00,324.66,325.17,324.56,325.03,7199.0,306.7979,307.2798,306.7034,307.1475,7199.0
2018-08-09 15:30:00,324.99,325.33,324.91,325.14,6922.0,307.1097,307.431,307.0341,307.2515,6922.0
2018-08-09 15:40:00,325.16,325.21,324.1,324.1,14519.0,307.2704,307.3176,306.2687,306.2687,14519.0
2018-08-09 15:50:00,324.13,324.38,322.9,323.75,52833.0,306.297,306.5333,305.1347,305.9379,52833.0
2018-08-10 09:30:00,322.14,323.4,322.14,322.72,6333.0,304.4165,305.6072,304.4165,304.9646,6333.0
2018-08-10 09:40:00,322.86,324.57,322.86,323.93,6592.0,305.0969,306.7128,305.0969,306.108,6592.0
2018-08-10 09:50:00,323.73,324.23,323.59,323.96,2806.0,305.919,306.3915,305.7867,306.1364,2806.0
2018-08-10 10:00:00,323.83,323.83,323.09,323.34,4506.0,306.0135,306.0135,305.3143,305.5505,4506.0
2018-08-10 10:10:00,324.03,324.79,324.03,324.52,2900.0,306.2025,306.9207,306.2025,306.6656,2900.0
2018-08-10 10:20:00,324.7,325.19,324.65,325.19,2629.0,306.8357,307.2987,306.7884,307.2987,2629.0
2018-08-10 10:30:00,324.99,325.04,324.54,324.54,2700.0,307.1097,307.157,306.6845,306.6845,2700.0
2018-08-10 10:40:00,324.5,324.78,324.38,324.76,2200.0,306.6467,306.9113,306.5333,306.8924,2200.0
2018-08-10 10:50:00,324.6,324.6,324.18,324.42,2100.0,306.7412,306.7412,306.3443,306.5711,2100.0
2018-08-10 11:00:00,324.69,324.88,324.62,324.7,2900.0,306.8262,307.0058,306.7601,306.8357,2900.0
2018-08-10 11:10:00,324.72,325.13,324.72,324.86,6310.0,306.8546,307.242,306.8546,306.9869,6310.0
2018-08-10 11:20:00,324.79,325.06,324.73,324.88,1226.0,306.9207,307.1759,306.864,307.0058,1226.0
2018-08-10 11:30:00,324.94,325.49,324.94,325.14,2468.0,307.0625,307.5822,307.0625,307.2515,2468.0
2018-08-10 11:40:00,325.07,325.07,324.71,324.9,3621.0,307.1853,307.1853,306.8451,307.0247,3621.0
2018-08-10 11:50:00,325.06,325.54,324.99,324.99,3651.0,307.1759,307.6295,307.1097,307.1097,3651.0
2018-08-10 12:00:00,325.05,325.05,324.19,324.35,2323.0,307.1664,307.1664,306.3537,306.5049,2323.0
2018-08-10 12:10:00,324.29,324.65,324.08,324.51,2972.0,306.4482,306.7884,306.2498,306.6561,2972.0
2018-08-10 12:20:00,324.47,324.58,324.23,324.4,3856.0,306.6183,306.7223,306.3915,306.5522,3856.0
2018-08-10 12:30:00,324.47,324.84,324.1,324.78,8366.0,306.6183,306.968,306.2687,306.9113,8366.0
2018-08-10 12:40:00,324.81,325.07,324.69,324.77,9120.0,306.9396,307.1853,306.8262,306.9018,9120.0
2018-08-10 12:50:00,324.83,325.09,324.78,325.05,3350.0,306.9585,307.2042,306.9113,307.1664,3350.0
2018-08-10 13:00:00,325.07,325.11,324.97,325.0,2578.0,307.1853,307.2231,307.0908,307.1192,2578.0
2018-08-10 13:10:00,325.0,325.08,324.82,324.82,3300.0,307.1192,307.1948,306.9491,306.9491,3300.0
2018-08-10 13:20:00,324.6,325.0,324.59,324.89,3700.0,306.7412,307.1192,306.7317,307.0152,3700.0
2018-08-10 13:30:00,324.98,324.98,324.55,324.57,2901.0,307.1003,307.1003,306.6939,306.7128,2901.0
2018-08-10 13:40:00,324.68,324.69,324.34,324.34,2600.0,306.8168,306.8262,306.4955,306.4955,2600.0
2018-08-10 13:50:00,324.25,324.66,324.25,324.61,7901.0,306.4104,306.7979,306.4104,306.7506,7901.0
2018-08-10 14:00:00,324.57,324.63,324.18,324.48,7592.0,306.7128,306.7695,306.3443,306.6278,7592.0
2018-08-10 14:10:00,324.49,324.7,324.46,324.65,5220.0,306.6372,306.8357,306.6089,306.7884,5220.0
2018-08-10 14:20:00,324.68,324.72,323.76,323.77,13696.0,306.8168,306.8546,305.9474,305.9568,13696.0
2018-08-10 14:30:00,323.85,324.3,323.84,324.3,6818.0,306.0324,306.4577,306.023,306.4577,6818.0
2018-08-10 14:40:00,324.31,324.62,324.3,324.36,7885.0,306.4671,306.7601,306.4577,306.5144,7885.0
2018-08-10 14:50:00,324.37,324.54,324.37,324.42,1227.0,306.5238,306.6845,306.5238,306.5711,1227.0
2018-08-10 15:00:00,324.37,324.49,323.92,324.3,12151.0,306.5238,306.6372,306.0986,306.4577,12151.0
2018-08-10 15:10:00,324.35,324.93,324.35,324.81,6600.0,306.5049,307.053,306.5049,306.9396,6600.0
2018-08-10 15:20:00,324.95,325.06,324.54,324.72,4400.0,307.0719,307.1759,306.6845,306.8546,4400.0
2018-08-10 15:30:00,324.72,324.97,324.65,324.66,3401.0,306.8546,307.0908,306.7884,306.7979,3401.0
2018-08-10 15:40:00,324.58,325.13,324.58,325.12,12693.0,306.7223,307.242,306.7223,307.2326,12693.0
2018-08-10 15:50:00,325.03,325.19,324.96,325.07,20916.0,307.1475,307.2987,307.0814,307.1853,20916.0
2018-08-13 09:30:00,325.53,326.33,325.17,325.18,8333.0,307.62,308.376,307.2798,307.2893,8333.0
2018-08-13 09:40:00,325.19,325.47,324.23,324.24,4400.0,307.2987,307.5633,306.3915,306.401,4400.0
2018-08-13 09:50:00,324.42,324.81,323.52,324.06,16449.0,306.5711,306.9396,305.7206,306.2309,16449.0
2018-08-13 10:00:00,324.91,325.01,324.74,325.01,2779.0,307.0341,307.1286,306.8735,307.1286,2779.0
2018-08-13 10:10:00,325.4,325.64,324.82,324.82,4299.0,307.4972,307.724,306.9491,306.9491,4299.0
2018-08-13 10:20:00,325.0,325.02,324.73,324.91,8451.0,307.1192,307.1381,306.864,307.0341,8451.0
2018-08-13 10:30:00,324.84,325.09,324.5,324.81,7561.0,306.968,307.2042,306.6467,306.9396,7561.0
2018-08-13 10:40:00,325.17,325.17,324.65,324.65,4072.0,307.2798,307.2798,306.7884,306.7884,4072.0
2018-08-13 10:50:00,324.65,325.03,324.42,325.03,1600.0,306.7884,307.1475,306.5711,307.1475,1600.0
2018-08-13 11:00:00,325.08,325.25,324.88,324.93,1694.0,307.1948,307.3554,307.0058,307.053,1694.0
2018-08-13 11:10:00,324.91,324.91,324.57,324.58,959.0,307.0341,307.0341,306.7128,306.7223,959.0
2018-08-13 11:20:00,324.76,325.27,324.74,324.96,15346.0,306.8924,307.3743,306.8735,307.0814,15346.0
2018-08-13 11:30:00,324.9,325.0,324.16,324.16,3046.0,307.0247,307.1192,306.3254,306.3254,3046.0
2018-08-13 11:40:00,324.35,324.74,324.17,324.63,1150.0,306.5049,306.8735,306.3348,306.7695,1150.0
2018-08-13 11:50:00,324.63,324.63,323.78,323.78,6300.0,306.7695,306.7695,305.9663,305.9663,6300.0
2018-08-13 12:00:00,323.83,324.25,323.65,324.12,5353.0,306.0135,306.4104,305.8434,306.2876,5353.0
2018-08-13 12:10:00,324.13,324.17,323.8,323.91,2340.0,306.297,306.3348,305.9852,306.0891,2340.0
2018-08-13 12:20:00,323.84,323.84,323.29,323.49,2496.0,306.023,306.023,305.5033,305.6922,2496.0
2018-08-13 12:30:00,323.61,323.65,323.55,323.65,455.0,305.8056,305.8434,305.7489,305.8434,455.0
2018-08-13 12:40:00,323.73,323.87,323.7,323.71,900.0,305.919,306.0513,305.8907,305.9001,900.0
2018-08-13 12:50:00,323.74,324.0,323.71,323.72,1941.0,305.9285,306.1742,305.9001,305.9096,1941.0
2018-08-13 13:00:00,323.59,323.65,323.34,323.48,4805.0,305.7867,305.8434,305.5505,305.6828,4805.0
2018-08-13 13:10:00,323.61,324.07,323.46,324.07,3225.0,305.8056,306.2403,305.6639,306.2403,3225.0
2018-08-13 13:20:00,324.07,324.4,324.03,324.4,1999.0,306.2403,306.5522,306.2025,306.5522,1999.0
2018-08-13 13:30:00,324.57,324.84,324.57,324.7,2300.0,306.7128,306.968,306.7128,306.8357,2300.0
2018-08-13 13:40:00,324.67,324.76,324.53,324.53,1819.0,306.8073,306.8924,306.675,306.675,1819.0
2018-08-13 13:50:00,324.8,324.98,324.77,324.77,690.0,306.9302,307.1003,306.9018,306.9018,690.0
2018-08-13 14:00:00,324.92,325.12,324.76,325.05,8217.0,307.0436,307.2326,306.8924,307.1664,8217.0
2018-08-13 14:10:00,325.11,325.38,325.11,325.19,1200.0,307.2231,307.4783,307.2231,307.2987,1200.0
2018-08-13 14:20:00,325.0,325.22,325.0,325.11,2446.0,307.1192,307.3271,307.1192,307.2231,2446.0
2018-08-13 14:30:00,325.23,325.25,324.89,324.89,4133.0,307.3365,307.3554,307.0152,307.0152,4133.0
2018-08-13 14:40:00,324.88,325.04,324.87,324.96,1914.0,307.0058,307.157,306.9963,307.0814,1914.0
2018-08-13 14:50:00,324.9,324.9,324.57,324.57,2000.0,307.0247,307.0247,306.7128,306.7128,2000.0
2018-08-13 15:00:00,324.53,324.63,324.18,324.19,2123.0,306.675,306.7695,306.3443,306.3537,2123.0
2018-08-13 15:10:00,324.61,324.97,324.52,324.8,3625.0,306.7506,307.0908,306.6656,306.9302,3625.0
2018-08-13 15:20:00,324.79,324.84,324.37,324.49,6000.0,306.9207,306.968,306.5238,306.6372,6000.0
2018-08-13 15:30:00,324.46,324.69,324.45,324.66,4915.0,306.6089,306.8262,306.5994,306.7979,4915.0
2018-08-13 15:40:00,324.68,324.77,324.17,324.17,9771.0,306.8168,306.9018,306.3348,306.3348,9771.0
2018-08-13 15:50:00,324.16,324.16,323.79,323.99,24814.0,306.3254,306.3254,305.9757,306.1647,24814.0
2018-08-14 09:30:00,324.29,326.34,324.08,326.29,7982.0,306.4482,308.3854,306.2498,308.3382,7982.0
2018-08-14 09:40:00,326.47,326.9,325.96,325.96,2981.0,308.5083,308.9146,308.0264,308.0264,2981.0
2018-08-14 09:50:00,325.69,326.02,325.45,325.86,8098.0,307.7712,308.0831,307.5444,307.9319,8098.0
2018-08-14 10:00:00,325.87,326.59,325.87,326.59,6560.0,307.9413,308.6217,307.9413,308.6217,6560.0
2018-08-14 10:10:00,326.62,326.98,326.07,326.98,5100.0,308.65,308.9902,308.1303,308.9902,5100.0
2018-08-14 10:20:00,326.97,328.12,326.97,328.12,5554.0,308.9808,310.0675,308.9808,310.0675,5554.0
2018-08-14 10:30:00,328.12,328.12,327.5,327.98,5773.0,310.0675,310.0675,309.4816,309.9352,5773.0
2018-08-14 10:40:00,327.89,328.59,327.81,328.59,4338.0,309.8502,310.5117,309.7746,310.5117,4338.0
2018-08-14 10:50:00,328.77,329.24,328.57,328.63,7960.0,310.6818,311.1259,310.4928,310.5495,7960.0
2018-08-14 11:00:00,328.68,328.71,328.56,328.68,3996.0,310.5967,310.6251,310.4833,310.5967,3996.0
2018-08-14 11:10:00,328.63,329.51,328.62,329.07,8852.0,310.5495,311.381,310.54,310.9652,8852.0
2018-08-14 11:20:00,329.16,330.35,329.15,330.3,6824.0,311.0503,312.1748,311.0408,312.1276,6824.0
2018-08-14 11:30:00,330.05,330.45,329.66,329.92,9248.0,311.8913,312.2693,311.5228,311.7685,9248.0
2018-08-14 11:40:00,329.99,330.75,329.73,330.32,22544.0,311.8346,312.5528,311.5889,312.1465,22544.0
2018-08-14 11:50:00,330.32,330.43,329.22,329.22,8772.0,312.1465,312.2504,311.107,311.107,8772.0
2018-08-14 12:00:00,329.04,329.21,328.84,328.94,4400.0,310.9369,311.0975,310.7479,310.8424,4400.0
2018-08-14 12:10:00,328.69,330.96,328.62,330.01,8700.0,310.6062,312.7513,310.54,311.8535,8700.0
2018-08-14 12:20:00,330.01,330.15,329.61,329.66,4948.0,311.8535,311.9858,311.4755,311.5228,4948.0
2018-08-14 12:30:00,329.44,329.66,328.93,329.09,4500.0,311.3149,311.5228,310.8329,310.9841,4500.0
2018-08-14 12:40:00,329.37,329.39,329.08,329.11,10916.0,311.2487,311.2676,310.9747,311.003,10916.0
2018-08-14 12:50:00,329.06,329.51,328.98,328.99,1908.0,310.9558,311.381,310.8802,310.8896,1908.0
2018-08-14 13:00:00,329.06,329.15,328.65,328.65,1212.0,310.9558,311.0408,310.5684,310.5684,1212.0
2018-08-14 13:10:00,328.71,329.54,328.71,329.54,2570.0,310.6251,311.4094,310.6251,311.4094,2570.0
2018-08-14 13:20:00,329.3,329.66,329.3,329.61,6676.0,311.1826,311.5228,311.1826,311.4755,6676.0
2018-08-14 13:30:00,329.62,329.8,329.51,329.8,7314.0,311.485,311.6551,311.381,311.6551,7314.0
2018-08-14 13:40:00,330.0,330.02,329.44,329.57,13113.0,311.8441,311.863,311.3149,311.4377,13113.0
2018-08-14 13:50:00,329.46,329.56,329.19,329.51,1000.0,311.3338,311.4283,311.0786,311.381,1000.0
2018-08-14 14:00:00,329.51,329.64,329.2,329.2,3108.0,311.381,311.5039,311.0881,311.0881,3108.0
2018-08-14 14:10:00,329.25,329.69,329.11,329.69,3133.0,311.1353,311.5511,311.003,311.5511,3133.0
2018-08-14 14:20:00,329.69,329.78,329.45,329.78,1959.0,311.5511,311.6362,311.3243,311.6362,1959.0
2018-08-14 14:30:00,329.74,330.09,329.74,329.91,1400.0,311.5984,311.9291,311.5984,311.759,1400.0
2018-08-14 14:40:00,329.92,329.92,329.56,329.72,19609.0,311.7685,311.7685,311.4283,311.5795,19609.0
2018-08-14 14:50:00,329.78,329.78,329.01,329.15,2199.0,311.6362,311.6362,310.9085,311.0408,2199.0
2018-08-14 15:00:00,329.16,329.33,329.09,329.3,1117.0,311.0503,311.2109,310.9841,311.1826,1117.0
2018-08-14 15:10:00,329.22,329.25,328.89,329.07,3710.0,311.107,311.1353,310.7952,310.9652,3710.0
2018-08-14 15:20:00,329.07,329.07,328.79,328.91,2320.0,310.9652,310.9652,310.7007,310.814,2320.0
2018-08-14 15:30:00,328.97,329.62,328.77,329.62,5827.0,310.8707,311.485,310.6818,311.485,5827.0
2018-08-14 15:40:00,329.53,329.54,328.74,328.77,8478.0,311.3999,311.4094,310.6534,310.6818,8478.0
2018-08-14 15:50:00,328.63,329.51,328.63,329.35,25370.0,310.5495,311.381,310.5495,311.2298,25370.0
2018-08-15 09:30:00,328.7,329.17,327.72,328.77,7388.0,310.6156,311.0597,309.6895,310.6818,7388.0
2018-08-15 09:40:00,328.46,328.91,327.81,327.93,4838.0,310.3888,310.814,309.7746,309.888,4838.0
2018-08-15 09:50:00,327.78,327.83,326.84,327.54,2800.0,309.7462,309.7935,308.8579,309.5194,2800.0
2018-08-15 10:00:00,327.51,327.51,326.58,326.68,3400.0,309.4911,309.4911,308.6122,308.7067,3400.0
2018-08-15 10:10:00,326.64,327.19,326.44,327.19,3918.0,308.6689,309.1887,308.4799,309.1887,3918.0
2018-08-15 10:20:00,327.29,327.55,326.93,326.95,3550.0,309.2832,309.5289,308.943,308.9619,3550.0
2018-08-15 10:30:00,326.94,327.19,326.82,326.88,6157.0,308.9524,309.1887,308.839,308.8957,6157.0
2018-08-15 10:40:00,327.01,327.52,326.99,327.23,8952.0,309.0186,309.5005,308.9997,309.2265,8952.0
2018-08-15 10:50:00,326.98,327.1,326.81,326.93,4342.0,308.9902,309.1036,308.8296,308.943,4342.0
2018-08-15 11:00:00,326.82,327.08,326.71,327.07,11966.0,308.839,309.0847,308.7351,309.0753,11966.0
2018-08-15 11:10:00,327.26,327.51,326.98,327.45,11536.0,309.2548,309.4911,308.9902,309.4344,11536.0
2018-08-15 11:20:00,327.57,327.66,327.17,327.47,6423.0,309.5478,309.6328,309.1698,309.4533,6423.0
2018-08-15 11:30:00,327.61,327.84,327.27,327.27,4520.0,309.5856,309.8029,309.2643,309.2643,4520.0
2018-08-15 11:40:00,327.12,327.15,326.97,327.14,3248.0,309.1225,309.1509,308.9808,309.1414,3248.0
2018-08-15 11:50:00,327.14,327.14,326.75,326.75,2227.0,309.1414,309.1414,308.7729,308.7729,2227.0
2018-08-15 12:00:00,326.62,327.2,326.61,327.2,2013.0,308.65,309.1981,308.6406,309.1981,2013.0
2018-08-15 12:10:00,327.2,327.2,326.97,327.05,2900.0,309.1981,309.1981,308.9808,309.0564,2900.0
2018-08-15 12:20:00,327.03,327.11,326.94,326.97,1997.0,309.0375,309.1131,308.9524,308.9808,1997.0
2018-08-15 12:30:00,326.89,327.36,326.89,327.34,4041.0,308.9052,309.3493,308.9052,309.3304,4041.0
2018-08-15 12:40:00,327.2,327.35,327.09,327.22,2693.0,309.1981,309.3399,309.0942,309.217,2693.0
2018-08-15 12:50:00,327.24,327.33,327.16,327.16,600.0,309.2359,309.321,309.1603,309.1603,600.0
2018-08-15 13:00:00,327.16,327.3,326.94,327.25,5130.0,309.1603,309.2926,308.9524,309.2454,5130.0
2018-08-15 13:10:00,327.13,327.13,326.89,326.9,3300.0,309.132,309.132,308.9052,308.9146,3300.0
2018-08-15 13:20:00,326.88,327.0,326.55,326.55,3713.0,308.8957,309.0091,308.5839,308.5839,3713.0
2018-08-15 13:30:00,326.63,326.68,326.44,326.68,1155.0,308.6595,308.7067,308.4799,308.7067,1155.0
2018-08-15 13:40:00,326.75,326.83,326.43,326.46,2960.0,308.7729,308.8485,308.4705,308.4988,2960.0
2018-08-15 13:50:00,326.42,326.42,326.42,326.42,100.0,308.461,308.461,308.461,308.461,100.0
2018-08-15 14:00:00,326.43,326.44,326.1,326.16,2940.0,308.4705,308.4799,308.1587,308.2153,2940.0
2018-08-15 14:10:00,326.21,326.21,325.87,326.0,2000.0,308.2626,308.2626,307.9413,308.0642,2000.0
2018-08-15 14:20:00,326.08,326.32,325.61,325.69,2796.0,308.1398,308.3665,307.6956,307.7712,2796.0
2018-08-15 14:30:00,325.73,325.97,325.66,325.88,2040.0,307.809,308.0358,307.7429,307.9508,2040.0
2018-08-15 14:40:00,325.99,326.0,325.55,325.8,5549.0,308.0547,308.0642,307.6389,307.8752,5549.0
2018-08-15 14:50:00,325.84,325.99,325.66,325.85,3503.0,307.913,308.0547,307.7429,307.9224,3503.0
2018-08-15 15:00:00,325.79,326.19,325.72,326.02,13257.0,307.8657,308.2437,307.7996,308.0831,13257.0
2018-08-15 15:10:00,326.0,326.0,325.52,325.82,3183.0,308.0642,308.0642,307.6106,307.8941,3183.0
2018-08-15 15:20:00,325.75,325.92,325.63,325.91,2911.0,307.8279,307.9886,307.7145,307.9791,2911.0
2018-08-15 15:30:00,325.79,326.3,325.79,326.18,12649.0,307.8657,308.3476,307.8657,308.2342,12649.0
2018-08-15 15:40:00,326.11,326.27,325.89,326.04,16011.0,308.1681,308.3193,307.9602,308.102,16011.0
2018-08-15 15:50:00,325.97,326.49,325.82,326.02,34923.0,308.0358,308.5272,307.8941,308.0831,34923.0
2018-08-16 09:30:00,326.95,328.32,326.42,327.03,5340.0,308.9619,310.2565,308.461,309.0375,5340.0
2018-08-16 09:40:00,327.0,327.64,326.35,326.54,2650.0,309.0091,309.6139,308.3949,308.5744,2650.0
2018-08-16 09:50:00,326.7,327.62,326.5,327.29,3325.0,308.7256,309.595,308.5366,309.2832,3325.0
2018-08-16 10:00:00,327.33,327.56,327.09,327.1,2425.0,309.321,309.5383,309.0942,309.1036,2425.0
2018-08-16 10:10:00,327.0,327.19,326.87,326.95,5131.0,309.0091,309.1887,308.8863,308.9619,5131.0
2018-08-16 10:20:00,326.94,327.34,326.6,327.24,8100.0,308.9524,309.3304,308.6311,309.2359,8100.0
2018-08-16 10:30:00,327.19,327.43,326.91,327.34,1700.0,309.1887,309.4155,308.9241,309.3304,1700.0
2018-08-16 10:40:00,327.35,327.73,327.25,327.63,4020.0,309.3399,309.699,309.2454,309.6045,4020.0
2018-08-16 10:50:00,327.52,327.55,327.19,327.39,6169.0,309.5005,309.5289,309.1887,309.3777,6169.0
2018-08-16 11:00:00,327.41,328.2,327.28,328.09,2644.0,309.3966,310.1431,309.2737,310.0392,2644.0
2018-08-16 11:10:00,327.89,328.14,327.85,328.13,8480.0,309.8502,310.0864,309.8124,310.077,8480.0
2018-08-16 11:20:00,328.22,329.11,328.22,329.02,5021.0,310.162,311.003,310.162,310.918,5021.0
2018-08-16 11:30:00,329.11,329.46,328.71,329.23,4000.0,311.003,311.3338,310.6251,311.1164,4000.0
2018-08-16 11:40:00,329.22,330.0,329.22,329.8,6422.0,311.107,311.8441,311.107,311.6551,6422.0
2018-08-16 11:50:00,329.66,329.88,329.48,329.75,5500.0,311.5228,311.7307,311.3527,311.6078,5500.0
2018-08-16 12:00:00,329.79,330.59,329.77,330.53,8497.0,311.6456,312.4016,311.6267,312.3449,8497.0
2018-08-16 12:10:00,330.61,331.09,330.61,330.94,5500.0,312.4205,312.8741,312.4205,312.7324,5500.0
2018-08-16 12:20:00,330.62,330.92,330.53,330.92,3993.0,312.43,312.7135,312.3449,312.7135,3993.0
2018-08-16 12:30:00,330.97,330.98,330.62,330.62,2990.0,312.7607,312.7702,312.43,312.43,2990.0
2018-08-16 12:40:00,330.79,330.81,330.46,330.61,16668.0,312.5906,312.6095,312.2788,312.4205,16668.0
2018-08-16 12:50:00,330.8,330.8,330.3,330.35,4185.0,312.6001,312.6001,312.1276,312.1748,4185.0
2018-08-16 13:00:00,330.1,330.31,330.05,330.21,2600.0,311.9386,312.137,311.8913,312.0425,2600.0
2018-08-16 13:10:00,330.33,330.37,330.33,330.36,997.0,312.1559,312.1937,312.1559,312.1843,997.0
2018-08-16 13:20:00,330.36,330.49,329.61,330.16,15461.0,312.1843,312.3071,311.4755,311.9953,15461.0
2018-08-16 13:30:00,330.16,330.44,330.07,330.19,6355.0,311.9953,312.2599,311.9102,312.0236,6355.0
2018-08-16 13:40:00,330.2,330.22,329.95,329.97,3500.0,312.0331,312.052,311.7968,311.8157,3500.0
2018-08-16 13:50:00,330.02,330.11,329.98,329.98,1316.0,311.863,311.948,311.8252,311.8252,1316.0
2018-08-16 14:00:00,329.98,330.12,329.71,330.12,3604.0,311.8252,311.9575,311.57,311.9575,3604.0
2018-08-16 14:10:00,330.23,330.87,330.23,330.69,3232.0,312.0614,312.6662,312.0614,312.4961,3232.0
2018-08-16 14:20:00,330.84,330.99,330.54,330.54,3978.0,312.6379,312.7796,312.3544,312.3544,3978.0
2018-08-16 14:30:00,330.48,330.75,330.29,330.69,4450.0,312.2977,312.5528,312.1181,312.4961,4450.0
2018-08-16 14:40:00,330.73,330.73,330.38,330.59,2436.0,312.5339,312.5339,312.2032,312.4016,2436.0
2018-08-16 14:50:00,330.52,330.54,330.35,330.4,5505.0,312.3355,312.3544,312.1748,312.2221,5505.0
2018-08-16 15:00:00,330.4,330.74,330.37,330.63,7529.0,312.2221,312.5434,312.1937,312.4394,7529.0
2018-08-16 15:10:00,330.61,331.03,330.56,330.65,5120.0,312.4205,312.8174,312.3733,312.4583,5120.0
2018-08-16 15:20:00,330.63,330.83,330.57,330.72,3025.0,312.4394,312.6284,312.3827,312.5245,3025.0
2018-08-16 15:30:00,330.62,330.71,330.44,330.45,7064.0,312.43,312.515,312.2599,312.2693,7064.0
2018-08-16 15:40:00,330.37,330.38,330.11,330.28,15163.0,312.1937,312.2032,311.948,312.1087,15163.0
2018-08-16 15:50:00,330.29,330.39,329.67,330.19,49693.0,312.1181,312.2126,311.5322,312.0236,49693.0
2018-08-17 09:30:00,330.81,330.81,328.45,328.71,20175.0,312.6095,312.6095,310.3794,310.6251,20175.0
2018-08-17 09:40:00,328.71,328.89,328.08,328.47,11748.0,310.6251,310.7952,310.0297,310.3983,11748.0
2018-08-17 09:50:00,328.29,328.43,327.6,328.01,6766.0,310.2282,310.3605,309.5761,309.9636,6766.0
2018-08-17 10:00:00,328.04,329.0,327.92,328.0,11197.0,309.9919,310.8991,309.8785,309.9541,11197.0
2018-08-17 10:10:00,327.77,327.77,326.5,326.53,10685.0,309.7368,309.7368,308.5366,308.565,10685.0
2018-08-17 10:20:00,326.7,327.11,326.48,326.55,14123.0,308.7256,309.1131,308.5177,308.5839,14123.0
2018-08-17 10:30:00,326.5,326.77,326.35,326.71,3600.0,308.5366,308.7918,308.3949,308.7351,3600.0
2018-08-17 10:40:00,326.94,327.07,326.64,327.03,6028.0,308.9524,309.0753,308.6689,309.0375,6028.0
2018-08-17 10:50:00,326.81,326.98,326.53,326.53,9100.0,308.8296,308.9902,308.565,308.565,9100.0
2018-08-17 11:00:00,326.5,326.87,326.44,326.87,4900.0,308.5366,308.8863,308.4799,308.8863,4900.0
2018-08-17 11:10:00,327.01,327.14,326.9,327.02,5700.0,309.0186,309.1414,308.9146,309.028,5700.0
2018-08-17 11:20:00,327.14,327.14,326.61,326.61,2100.0,309.1414,309.1414,308.6406,308.6406,2100.0
2018-08-17 11:30:00,326.86,326.93,326.48,326.74,6700.0,308.8768,308.943,308.5177,308.7634,6700.0
2018-08-17 11:40:00,326.72,326.81,326.57,326.69,3000.0,308.7445,308.8296,308.6028,308.7162,3000.0
2018-08-17 11:50:00,326.68,327.11,326.59,327.04,5259.0,308.7067,309.1131,308.6217,309.0469,5259.0
2018-08-17 12:00:00,326.97,327.46,326.9,327.31,10584.0,308.9808,309.4438,308.9146,309.3021,10584.0
2018-08-17 12:10:00,327.38,327.56,326.97,327.06,6600.0,309.3682,309.5383,308.9808,309.0658,6600.0
2018-08-17 12:20:00,327.0,327.27,327.0,327.09,2817.0,309.0091,309.2643,309.0091,309.0942,2817.0
2018-08-17 12:30:00,327.07,327.07,326.76,326.95,3100.0,309.0753,309.0753,308.7823,308.9619,3100.0
2018-08-17 12:40:00,326.99,327.05,326.86,326.89,2901.0,308.9997,309.0564,308.8768,308.9052,2901.0
2018-08-17 12:50:00,326.91,327.1,326.87,326.97,3019.0,308.9241,309.1036,308.8863,308.9808,3019.0
2018-08-17 13:00:00,326.98,327.07,326.9,327.02,3256.0,308.9902,309.0753,308.9146,309.028,3256.0
2018-08-17 13:10:00,327.02,327.38,327.02,327.21,3498.0,309.028,309.3682,309.028,309.2076,3498.0
2018-08-17 13:20:00,327.36,327.39,327.01,327.05,7080.0,309.3493,309.3777,309.0186,309.0564,7080.0
2018-08-17 13:30:00,327.1,327.22,326.94,327.12,5314.0,309.1036,309.217,308.9524,309.1225,5314.0
2018-08-17 13:40:00,327.06,327.14,326.87,327.02,4976.0,309.0658,309.1414,308.8863,309.028,4976.0
2018-08-17 13:50:00,327.05,327.32,326.96,327.32,4700.0,309.0564,309.3115,308.9713,309.3115,4700.0
2018-08-17 14:00:00,327.31,327.97,327.27,327.47,10973.0,309.3021,309.9258,309.2643,309.4533,10973.0
2018-08-17 14:10:00,327.56,327.72,326.95,327.04,7924.0,309.5383,309.6895,308.9619,309.0469,7924.0
2018-08-17 14:20:00,326.95,327.05,326.65,326.65,2500.0,308.9619,309.0564,308.6784,308.6784,2500.0
2018-08-17 14:30:00,326.55,326.63,326.42,326.42,2500.0,308.5839,308.6595,308.461,308.461,2500.0
2018-08-17 14:40:00,326.49,326.77,326.49,326.63,4627.0,308.5272,308.7918,308.5272,308.6595,4627.0
2018-08-17 14:50:00,326.61,326.71,326.42,326.71,5030.0,308.6406,308.7351,308.461,308.7351,5030.0
2018-08-17 15:00:00,326.76,327.06,326.48,326.55,6341.0,308.7823,309.0658,308.5177,308.5839,6341.0
2018-08-17 15:10:00,326.48,326.77,326.36,326.37,3039.0,308.5177,308.7918,308.4043,308.4138,3039.0
2018-08-17 15:20:00,326.37,326.39,325.46,325.46,9500.0,308.4138,308.4327,307.5539,307.5539,9500.0
2018-08-17 15:30:00,325.45,325.63,325.27,325.38,16624.0,307.5444,307.7145,307.3743,307.4783,16624.0
2018-08-17 15:40:00,325.38,325.57,324.82,324.82,25629.0,307.4783,307.6578,306.9491,306.9491,25629.0
2018-08-17 15:50:00,324.82,324.97,324.25,324.62,44790.0,306.9491,307.0908,306.4104,306.7601,44790.0
2018-08-20 09:30:00,324.52,325.28,322.05,322.17,12713.0,306.6656,307.3838,304.3315,304.4449,12713.0
2018-08-20 09:40:00,322.46,323.61,322.31,322.89,6211.0,304.7189,305.8056,304.5772,305.1253,6211.0
2018-08-20 09:50:00,323.03,324.09,322.8,324.09,3859.0,305.2576,306.2592,305.0402,306.2592,3859.0
2018-08-20 10:00:00,324.09,324.35,323.64,324.05,13692.0,306.2592,306.5049,305.834,306.2214,13692.0
2018-08-20 10:10:00,324.02,324.38,323.86,324.06,4282.0,306.1931,306.5333,306.0419,306.2309,4282.0
2018-08-20 10:20:00,324.28,324.69,323.99,324.16,5830.0,306.4388,306.8262,306.1647,306.3254,5830.0
2018-08-20 10:30:00,324.07,324.17,323.94,324.13,2023.0,306.2403,306.3348,306.1175,306.297,2023.0
2018-08-20 10:40:00,324.21,324.38,323.85,324.38,2056.0,306.3726,306.5333,306.0324,306.5333,2056.0
2018-08-20 10:50:00,324.53,324.73,324.09,324.22,3700.0,306.675,306.864,306.2592,306.3821,3700.0
2018-08-20 11:00:00,324.33,325.1,324.33,325.1,2000.0,306.486,307.2137,306.486,307.2137,2000.0
2018-08-20 11:10:00,325.22,325.27,324.92,324.98,4833.0,307.3271,307.3743,307.0436,307.1003,4833.0
2018-08-20 11:20:00,325.26,325.49,325.15,325.3,1747.0,307.3649,307.5822,307.2609,307.4027,1747.0
2018-08-20 11:30:00,325.24,325.46,325.18,325.18,1000.0,307.346,307.5539,307.2893,307.2893,1000.0
2018-08-20 11:40:00,325.25,325.69,325.15,325.68,2505.0,307.3554,307.7712,307.2609,307.7618,2505.0
2018-08-20 11:50:00,325.7,325.77,325.19,325.37,1700.0,307.7807,307.8468,307.2987,307.4688,1700.0
2018-08-20 12:00:00,325.5,325.66,325.42,325.62,1400.0,307.5917,307.7429,307.5161,307.7051,1400.0
2018-08-20 12:10:00,325.72,325.84,325.52,325.79,6710.0,307.7996,307.913,307.6106,307.8657,6710.0
2018-08-20 12:20:00,325.68,325.76,325.56,325.63,1536.0,307.7618,307.8374,307.6484,307.7145,1536.0
2018-08-20 12:30:00,325.57,325.66,325.45,325.46,1900.0,307.6578,307.7429,307.5444,307.5539,1900.0
2018-08-20 12:40:00,325.67,325.7,325.49,325.63,2700.0,307.7523,307.7807,307.5822,307.7145,2700.0
2018-08-20 12:50:00,325.56,325.78,325.56,325.78,601.0,307.6484,307.8563,307.6484,307.8563,601.0
2018-08-20 13:00:00,325.74,326.02,325.74,325.9,2220.0,307.8185,308.0831,307.8185,307.9697,2220.0
2018-08-20 13:10:00,325.85,326.32,325.82,326.1,5942.0,307.9224,308.3665,307.8941,308.1587,5942.0
2018-08-20 13:20:00,326.14,326.37,326.07,326.37,3336.0,308.1964,308.4138,308.1303,308.4138,3336.0
2018-08-20 13:30:00,326.27,326.37,326.21,326.37,2120.0,308.3193,308.4138,308.2626,308.4138,2120.0
2018-08-20 13:40:00,326.39,326.43,326.26,326.26,3301.0,308.4327,308.4705,308.3098,308.3098,3301.0
2018-08-20 13:50:00,326.34,326.39,326.15,326.24,4295.0,308.3854,308.4327,308.2059,308.2909,4295.0
2018-08-20 14:00:00,326.36,326.5,326.25,326.42,3622.0,308.4043,308.5366,308.3004,308.461,3622.0
2018-08-20 14:10:00,326.47,326.7,326.47,326.67,4134.0,308.5083,308.7256,308.5083,308.6973,4134.0
2018-08-20 14:20:00,326.77,326.77,326.46,326.6,2635.0,308.7918,308.7918,308.4988,308.6311,2635.0
2018-08-20 14:30:00,326.73,326.79,326.51,326.62,3100.0,308.754,308.8107,308.5461,308.65,3100.0
2018-08-20 14:40:00,326.66,326.72,326.56,326.66,2601.0,308.6878,308.7445,308.5933,308.6878,2601.0
2018-08-20 14:50:00,326.56,326.66,326.56,326.57,3100.0,308.5933,308.6878,308.5933,308.6028,3100.0
2018-08-20 15:00:00,326.53,326.62,325.89,325.96,6400.0,308.565,308.65,307.9602,308.0264,6400.0
2018-08-20 15:10:00,326.0,326.23,325.93,326.11,3333.0,308.0642,308.2815,307.998,308.1681,3333.0
2018-08-20 15:20:00,326.14,326.47,326.05,326.47,5648.0,308.1964,308.5083,308.1114,308.5083,5648.0
2018-08-20 15:30:00,326.41,326.51,326.22,326.42,5441.0,308.4516,308.5461,308.272,308.461,5441.0
2018-08-20 15:40:00,326.38,326.52,326.24,326.52,6352.0,308.4232,308.5555,308.2909,308.5555,6352.0
2018-08-20 15:50:00,326.49,326.59,325.51,326.38,23952.0,308.5272,308.6217,307.6011,308.4232,23952.0
2018-08-21 09:30:00,326.07,326.3,325.47,326.19,5528.0,308.1303,308.3476,307.5633,308.2437,5528.0
2018-08-21 09:40:00,325.95,326.21,325.51,326.19,5642.0,308.0169,308.2626,307.6011,308.2437,5642.0
2018-08-21 09:50:00,326.04,326.04,325.01,325.02,3323.0,308.102,308.102,307.1286,307.1381,3323.0
2018-08-21 10:00:00,325.02,325.07,324.26,324.59,3620.0,307.1381,307.1853,306.4199,306.7317,3620.0
2018-08-21 10:10:00,324.69,325.23,324.64,324.64,4202.0,306.8262,307.3365,306.779,306.779,4202.0
2018-08-21 10:20:00,324.4,324.51,323.89,324.05,3855.0,306.5522,306.6561,306.0702,306.2214,3855.0
2018-08-21 10:30:00,324.14,324.35,323.88,324.01,4600.0,306.3065,306.5049,306.0608,306.1836,4600.0
2018-08-21 10:40:00,323.91,324.42,323.9,324.17,2482.0,306.0891,306.5711,306.0797,306.3348,2482.0
2018-08-21 10:50:00,324.46,324.77,324.33,324.77,2803.0,306.6089,306.9018,306.486,306.9018,2803.0
2018-08-21 11:00:00,324.92,325.22,324.75,325.17,8277.0,307.0436,307.3271,306.8829,307.2798,8277.0
2018-08-21 11:10:00,325.03,325.04,324.65,324.86,3852.0,307.1475,307.157,306.7884,306.9869,3852.0
2018-08-21 11:20:00,324.76,325.33,324.76,325.31,1826.0,306.8924,307.431,306.8924,307.4121,1826.0
2018-08-21 11:30:00,325.32,325.48,325.01,325.37,2800.0,307.4216,307.5728,307.1286,307.4688,2800.0
2018-08-21 11:40:00,325.55,325.83,325.5,325.65,1954.0,307.6389,307.9035,307.5917,307.7334,1954.0
2018-08-21 11:50:00,325.48,325.67,325.41,325.62,1700.0,307.5728,307.7523,307.5066,307.7051,1700.0
2018-08-21 12:00:00,325.6,325.66,325.24,325.59,3655.0,307.6862,307.7429,307.346,307.6767,3655.0
2018-08-21 12:10:00,325.49,325.64,325.39,325.52,1000.0,307.5822,307.724,307.4877,307.6106,1000.0
2018-08-21 12:20:00,325.52,325.73,325.52,325.68,1639.0,307.6106,307.809,307.6106,307.7618,1639.0
2018-08-21 12:30:00,325.68,326.04,325.57,326.04,1802.0,307.7618,308.102,307.6578,308.102,1802.0
2018-08-21 12:40:00,325.81,326.02,325.73,325.88,2700.0,307.8846,308.0831,307.809,307.9508,2700.0
2018-08-21 12:50:00,325.87,326.32,325.82,326.12,2700.0,307.9413,308.3665,307.8941,308.1775,2700.0
2018-08-21 13:00:00,326.35,326.44,326.01,326.05,4521.0,308.3949,308.4799,308.0736,308.1114,4521.0
2018-08-21 13:10:00,326.21,326.21,325.95,326.04,2255.0,308.2626,308.2626,308.0169,308.102,2255.0
2018-08-21 13:20:00,326.13,326.2,326.06,326.1,910.0,308.187,308.2531,308.1209,308.1587,910.0
2018-08-21 13:30:00,326.35,326.39,326.21,326.24,2213.0,308.3949,308.4327,308.2626,308.2909,2213.0
2018-08-21 13:40:00,326.25,326.31,325.79,325.79,3301.0,308.3004,308.3571,307.8657,307.8657,3301.0
2018-08-21 13:50:00,325.89,325.96,325.67,325.68,805.0,307.9602,308.0264,307.7523,307.7618,805.0
2018-08-21 14:00:00,325.78,325.82,325.42,325.73,6341.0,307.8563,307.8941,307.5161,307.809,6341.0
2018-08-21 14:10:00,325.68,325.83,325.55,325.55,2806.0,307.7618,307.9035,307.6389,307.6389,2806.0
2018-08-21 14:20:00,325.51,325.86,325.51,325.86,3015.0,307.6011,307.9319,307.6011,307.9319,3015.0
2018-08-21 14:30:00,325.76,325.76,325.52,325.65,1789.0,307.8374,307.8374,307.6106,307.7334,1789.0
2018-08-21 14:40:00,325.78,326.02,325.77,325.77,4115.0,307.8563,308.0831,307.8468,307.8468,4115.0
2018-08-21 14:50:00,325.7,325.95,325.6,325.95,1542.0,307.7807,308.0169,307.6862,308.0169,1542.0
2018-08-21 15:00:00,325.79,326.16,325.79,326.1,1718.0,307.8657,308.2153,307.8657,308.1587,1718.0
2018-08-21 15:10:00,326.16,326.19,326.03,326.13,1517.0,308.2153,308.2437,308.0925,308.187,1517.0
2018-08-21 15:20:00,326.21,326.21,325.93,326.05,4626.0,308.2626,308.2626,307.998,308.1114,4626.0
2018-08-21 15:30:00,326.19,326.34,326.0,326.09,5602.0,308.2437,308.3854,308.0642,308.1492,5602.0
2018-08-21 15:40:00,326.0,326.18,325.58,325.85,6711.0,308.0642,308.2342,307.6673,307.9224,6711.0
2018-08-21 15:50:00,325.66,326.1,325.45,325.92,21683.0,307.7429,308.1587,307.5444,307.9886,21683.0
2018-08-22 09:30:00,326.24,326.24,325.51,325.78,4825.0,308.2909,308.2909,307.6011,307.8563,4825.0
2018-08-22 09:40:00,326.47,326.67,326.39,326.43,1400.0,308.5083,308.6973,308.4327,308.4705,1400.0
2018-08-22 09:50:00,326.46,326.65,325.07,325.45,6630.0,308.4988,308.6784,307.1853,307.5444,6630.0
2018-08-22 10:00:00,325.51,325.59,324.79,325.27,2175.0,307.6011,307.6767,306.9207,307.3743,2175.0
2018-08-22 10:10:00,325.31,325.34,324.34,325.17,3810.0,307.4121,307.4405,306.4955,307.2798,3810.0
2018-08-22 10:20:00,325.29,325.54,325.1,325.22,2606.0,307.3932,307.6295,307.2137,307.3271,2606.0
2018-08-22 10:30:00,325.2,325.57,325.05,325.36,1815.0,307.3082,307.6578,307.1664,307.4594,1815.0
2018-08-22 10:40:00,325.5,325.81,325.5,325.81,1302.0,307.5917,307.8846,307.5917,307.8846,1302.0
2018-08-22 10:50:00,325.6,325.88,325.37,325.88,1900.0,307.6862,307.9508,307.4688,307.9508,1900.0
2018-08-22 11:00:00,325.8,325.99,325.8,325.99,1010.0,307.8752,308.0547,307.8752,308.0547,1010.0
2018-08-22 11:10:00,326.0,326.2,325.93,326.12,1400.0,308.0642,308.2531,307.998,308.1775,1400.0
2018-08-22 11:20:00,326.01,326.24,325.91,326.11,3829.0,308.0736,308.2909,307.9791,308.1681,3829.0
2018-08-22 11:30:00,326.13,326.42,326.07,326.36,1300.0,308.187,308.461,308.1303,308.4043,1300.0
2018-08-22 11:40:00,326.6,327.69,326.6,327.07,6500.0,308.6311,309.6612,308.6311,309.0753,6500.0
2018-08-22 11:50:00,326.8,326.95,326.65,326.68,2006.0,308.8201,308.9619,308.6784,308.7067,2006.0
2018-08-22 12:00:00,326.78,326.78,326.06,326.15,5816.0,308.8012,308.8012,308.1209,308.2059,5816.0
2018-08-22 12:10:00,326.01,326.13,325.92,326.13,11660.0,308.0736,308.187,307.9886,308.187,11660.0
2018-08-22 12:20:00,326.14,326.19,326.0,326.06,3051.0,308.1964,308.2437,308.0642,308.1209,3051.0
2018-08-22 12:30:00,326.17,326.27,326.03,326.03,1000.0,308.2248,308.3193,308.0925,308.0925,1000.0
2018-08-22 12:40:00,326.05,326.3,326.0,326.3,3220.0,308.1114,308.3476,308.0642,308.3476,3220.0
2018-08-22 12:50:00,326.13,326.25,326.04,326.08,850.0,308.187,308.3004,308.102,308.1398,850.0
2018-08-22 13:00:00,326.16,326.17,325.81,325.9,7334.0,308.2153,308.2248,307.8846,307.9697,7334.0
2018-08-22 13:10:00,326.0,326.07,325.91,326.0,2200.0,308.0642,308.1303,307.9791,308.0642,2200.0
2018-08-22 13:20:00,326.02,326.26,325.99,326.07,9023.0,308.0831,308.3098,308.0547,308.1303,9023.0
2018-08-22 13:30:00,326.08,326.25,326.02,326.1,5119.0,308.1398,308.3004,308.0831,308.1587,5119.0
2018-08-22 13:40:00,326.11,326.17,326.0,326.04,6108.0,308.1681,308.2248,308.0642,308.102,6108.0
2018-08-22 13:50:00,326.0,326.08,325.98,325.99,3900.0,308.0642,308.1398,308.0453,308.0547,3900.0
2018-08-22 14:00:00,326.04,326.19,325.84,326.14,6669.0,308.102,308.2437,307.913,308.1964,6669.0
2018-08-22 14:10:00,326.02,326.16,325.97,326.06,3853.0,308.0831,308.2153,308.0358,308.1209,3853.0
2018-08-22 14:20:00,326.06,326.29,325.89,325.89,1100.0,308.1209,308.3382,307.9602,307.9602,1100.0
2018-08-22 14:30:00,325.83,325.93,325.55,325.62,3203.0,307.9035,307.998,307.6389,307.7051,3203.0
2018-08-22 14:40:00,325.5,325.76,325.45,325.62,5049.0,307.5917,307.8374,307.5444,307.7051,5049.0
2018-08-22 14:50:00,325.69,325.69,325.18,325.29,2700.0,307.7712,307.7712,307.2893,307.3932,2700.0
2018-08-22 15:00:00,325.29,325.33,324.76,324.95,3650.0,307.3932,307.431,306.8924,307.0719,3650.0
2018-08-22 15:10:00,324.96,325.04,324.85,324.94,4900.0,307.0814,307.157,306.9774,307.0625,4900.0
2018-08-22 15:20:00,324.96,324.97,324.74,324.74,7010.0,307.0814,307.0908,306.8735,306.8735,7010.0
2018-08-22 15:30:00,324.76,325.11,323.67,324.8,14778.0,306.8924,307.2231,305.8623,306.9302,14778.0
2018-08-22 15:40:00,324.92,325.26,324.85,325.1,10017.0,307.0436,307.3649,306.9774,307.2137,10017.0
2018-08-22 15:50:00,325.02,325.02,323.97,324.19,40774.0,307.1381,307.1381,306.1458,306.3537,40774.0
2018-08-23 09:30:00,324.88,326.5,324.14,325.87,7344.0,307.0058,308.5366,306.3065,307.9413,7344.0
2018-08-23 09:40:00,325.69,330.11,325.67,329.47,24686.0,307.7712,311.948,307.7523,311.3432,24686.0
2018-08-23 09:50:00,329.53,330.0,328.52,329.12,13264.0,311.3999,311.8441,310.4455,311.0125,13264.0
2018-08-23 10:00:00,328.65,328.79,328.26,328.41,4161.0,310.5684,310.7007,310.1998,310.3416,4161.0
2018-08-23 10:10:00,328.22,328.87,327.77,328.77,5133.0,310.162,310.7763,309.7368,310.6818,5133.0
2018-08-23 10:20:00,328.69,329.39,328.45,329.38,7130.0,310.6062,311.2676,310.3794,311.2582,7130.0
2018-08-23 10:30:00,329.31,329.47,329.08,329.09,2840.0,311.192,311.3432,310.9747,310.9841,2840.0
2018-08-23 10:40:00,328.99,329.48,328.86,329.28,4610.0,310.8896,311.3527,310.7668,311.1637,4610.0
2018-08-23 10:50:00,329.16,329.34,328.98,328.98,2894.0,311.0503,311.2204,310.8802,310.8802,2894.0
2018-08-23 11:00:00,328.71,329.31,328.71,329.31,3850.0,310.6251,311.192,310.6251,311.192,3850.0
2018-08-23 11:10:00,329.22,329.23,328.8,328.82,4112.0,311.107,311.1164,310.7101,310.729,4112.0
2018-08-23 11:20:00,328.95,329.3,328.62,329.22,12723.0,310.8518,311.1826,310.54,311.107,12723.0
2018-08-23 11:30:00,329.23,329.94,329.14,329.54,11826.0,311.1164,311.7874,311.0314,311.4094,11826.0
2018-08-23 11:40:00,329.54,329.55,328.98,328.98,3266.0,311.4094,311.4188,310.8802,310.8802,3266.0
2018-08-23 11:50:00,329.19,329.51,329.14,329.51,2650.0,311.0786,311.381,311.0314,311.381,2650.0
2018-08-23 12:00:00,329.49,329.53,329.03,329.23,5400.0,311.3621,311.3999,310.9274,311.1164,5400.0
2018-08-23 12:10:00,329.25,329.63,329.16,329.55,4674.0,311.1353,311.4944,311.0503,311.4188,4674.0
2018-08-23 12:20:00,329.7,329.95,329.64,329.82,3400.0,311.5606,311.7968,311.5039,311.674,3400.0
2018-08-23 12:30:00,329.91,330.09,329.83,330.01,2729.0,311.759,311.9291,311.6834,311.8535,2729.0
2018-08-23 12:40:00,329.97,331.53,329.97,330.56,11468.0,311.8157,313.2899,311.8157,312.3733,11468.0
2018-08-23 12:50:00,330.57,330.57,329.79,329.79,8850.0,312.3827,312.3827,311.6456,311.6456,8850.0
2018-08-23 13:00:00,329.8,330.21,329.8,330.09,3263.0,311.6551,312.0425,311.6551,311.9291,3263.0
2018-08-23 13:10:00,329.8,330.11,329.8,330.11,3000.0,311.6551,311.948,311.6551,311.948,3000.0
2018-08-23 13:20:00,330.09,330.32,330.04,330.32,2820.0,311.9291,312.1465,311.8819,312.1465,2820.0
2018-08-23 13:30:00,330.16,330.31,330.14,330.29,2200.0,311.9953,312.137,311.9764,312.1181,2200.0
2018-08-23 13:40:00,330.34,330.63,330.34,330.63,7400.0,312.1654,312.4394,312.1654,312.4394,7400.0
2018-08-23 13:50:00,330.5,330.58,330.16,330.28,5000.0,312.3166,312.3922,311.9953,312.1087,5000.0
2018-08-23 14:00:00,330.16,330.29,329.96,329.97,5244.0,311.9953,312.1181,311.8063,311.8157,5244.0
2018-08-23 14:10:00,329.86,329.87,329.6,329.6,2451.0,311.7118,311.7212,311.4661,311.4661,2451.0
2018-08-23 14:20:00,329.49,329.74,329.24,329.74,2805.0,311.3621,311.5984,311.1259,311.5984,2805.0
2018-08-23 14:30:00,329.79,330.05,329.78,329.79,6200.0,311.6456,311.8913,311.6362,311.6456,6200.0
2018-08-23 14:40:00,329.8,330.0,329.68,329.83,2912.0,311.6551,311.8441,311.5417,311.6834,2912.0
2018-08-23 14:50:00,329.81,329.96,329.6,329.61,2582.0,311.6645,311.8063,311.4661,311.4755,2582.0
2018-08-23 15:00:00,329.8,329.95,329.54,329.71,5915.0,311.6551,311.7968,311.4094,311.57,5915.0
2018-08-23 15:10:00,329.8,330.09,329.67,330.01,5336.0,311.6551,311.9291,311.5322,311.8535,5336.0
2018-08-23 15:20:00,330.07,330.27,330.06,330.16,11031.0,311.9102,312.0992,311.9008,311.9953,11031.0
2018-08-23 15:30:00,330.2,330.29,329.94,330.1,7476.0,312.0331,312.1181,311.7874,311.9386,7476.0
2018-08-23 15:40:00,330.16,330.18,329.78,329.8,11113.0,311.9953,312.0142,311.6362,311.6551,11113.0
2018-08-23 15:50:00,329.35,329.68,328.85,329.16,55285.0,311.2298,311.5417,310.7574,311.0503,55285.0
2018-08-24 09:30:00,329.32,330.08,328.0,329.13,4489.0,311.2015,311.9197,309.9541,311.0219,4489.0
2018-08-24 09:40:00,329.01,330.3,328.95,330.23,4000.0,310.9085,312.1276,310.8518,312.0614,4000.0
2018-08-24 09:50:00,330.09,330.24,330.06,330.1,1300.0,311.9291,312.0709,311.9008,311.9386,1300.0
2018-08-24 10:00:00,330.1,330.7,330.09,330.7,1500.0,311.9386,312.5056,311.9291,312.5056,1500.0
2018-08-24 10:10:00,330.92,331.43,330.72,331.43,1700.0,312.7135,313.1954,312.5245,313.1954,1700.0
2018-08-24 10:20:00,331.35,331.92,330.97,331.15,3082.0,313.1198,313.6584,312.7607,312.9308,3082.0
2018-08-24 10:30:00,331.33,331.48,331.1,331.48,3266.0,313.1009,313.2427,312.8836,313.2427,3266.0
2018-08-24 10:40:00,331.62,331.77,331.03,331.32,7478.0,313.375,313.5167,312.8174,313.0915,7478.0
2018-08-24 10:50:00,331.2,331.2,330.75,330.82,3160.0,312.9781,312.9781,312.5528,312.619,3160.0
2018-08-24 11:00:00,330.8,331.47,330.8,331.25,7435.0,312.6001,313.2332,312.6001,313.0253,7435.0
2018-08-24 11:10:00,331.24,332.24,331.24,332.24,8059.0,313.0159,313.9608,313.0159,313.9608,8059.0
2018-08-24 11:20:00,332.03,332.08,331.53,331.78,4607.0,313.7624,313.8096,313.2899,313.5261,4607.0
2018-08-24 11:30:00,331.77,332.44,331.77,332.08,2000.0,313.5167,314.1498,313.5167,313.8096,2000.0
2018-08-24 11:40:00,332.08,332.24,331.81,331.93,2130.0,313.8096,313.9608,313.5545,313.6679,2130.0
2018-08-24 11:50:00,332.08,332.71,332.01,332.6,3280.0,313.8096,314.405,313.7435,314.301,3280.0
2018-08-24 12:00:00,332.72,332.72,332.07,332.17,2852.0,314.4144,314.4144,313.8002,313.8947,2852.0
2018-08-24 12:10:00,331.99,332.4,331.9,332.21,4800.0,313.7246,314.112,313.6395,313.9325,4800.0
2018-08-24 12:20:00,332.32,332.32,332.13,332.28,2536.0,314.0364,314.0364,313.8569,313.9986,2536.0
2018-08-24 12:30:00,332.33,332.37,331.85,332.03,2861.0,314.0459,314.0837,313.5923,313.7624,2861.0
2018-08-24 12:40:00,332.04,332.36,332.04,332.14,2200.0,313.7718,314.0742,313.7718,313.8663,2200.0
2018-08-24 12:50:00,332.13,332.22,331.92,331.92,2061.0,313.8569,313.9419,313.6584,313.6584,2061.0
2018-08-24 13:00:00,331.9,332.42,331.9,332.21,2499.0,313.6395,314.1309,313.6395,313.9325,2499.0
2018-08-24 13:10:00,332.04,332.06,331.78,331.91,1000.0,313.7718,313.7907,313.5261,313.649,1000.0
2018-08-24 13:20:00,331.93,331.93,331.69,331.75,2009.0,313.6679,313.6679,313.4411,313.4978,2009.0
2018-08-24 13:30:00,331.68,331.68,331.52,331.52,1788.0,313.4317,313.4317,313.2805,313.2805,1788.0
2018-08-24 13:40:00,331.64,332.11,331.39,332.03,4240.0,313.3939,313.838,313.1576,313.7624,4240.0
2018-08-24 13:50:00,332.15,332.27,332.08,332.27,1437.0,313.8758,313.9892,313.8096,313.9892,1437.0
2018-08-24 14:00:00,332.12,332.2,331.95,332.09,1500.0,313.8474,313.923,313.6868,313.8191,1500.0
2018-08-24 14:10:00,332.17,332.32,331.96,332.29,2449.0,313.8947,314.0364,313.6962,314.0081,2449.0
2018-08-24 14:20:00,332.26,332.46,332.2,332.46,1550.0,313.9797,314.1687,313.923,314.1687,1550.0
2018-08-24 14:30:00,332.27,332.49,332.25,332.27,2112.0,313.9892,314.1971,313.9703,313.9892,2112.0
2018-08-24 14:40:00,332.12,332.35,331.99,332.0,2883.0,313.8474,314.0648,313.7246,313.734,2883.0
2018-08-24 14:50:00,331.83,332.2,331.8,332.02,1400.0,313.5734,313.923,313.545,313.7529,1400.0
2018-08-24 15:00:00,331.82,331.83,331.59,331.73,2840.0,313.5639,313.5734,313.3466,313.4789,2840.0
2018-08-24 15:10:00,331.72,331.95,331.67,331.75,3100.0,313.4694,313.6868,313.4222,313.4978,3100.0
2018-08-24 15:20:00,331.75,331.75,331.41,331.45,2793.0,313.4978,313.4978,313.1765,313.2143,2793.0
2018-08-24 15:30:00,331.46,331.76,331.46,331.7,2803.0,313.2238,313.5072,313.2238,313.4505,2803.0
2018-08-24 15:40:00,331.68,331.85,331.58,331.61,4800.0,313.4317,313.5923,313.3372,313.3655,4800.0
2018-08-24 15:50:00,331.5,331.78,331.05,331.49,31356.0,313.2616,313.5261,312.8363,313.2521,31356.0
2018-08-27 09:30:00,332.04,332.3,331.53,332.06,3885.0,313.7718,314.0175,313.2899,313.7907,3885.0
2018-08-27 09:40:00,332.15,332.15,330.93,330.96,1700.0,313.8758,313.8758,312.7229,312.7513,1700.0
2018-08-27 09:50:00,330.95,331.11,330.61,330.67,4437.0,312.7418,312.893,312.4205,312.4772,4437.0
2018-08-27 10:00:00,330.93,331.46,330.88,331.46,1352.0,312.7229,313.2238,312.6757,313.2238,1352.0
2018-08-27 10:10:00,331.46,331.46,331.33,331.4,500.0,313.2238,313.2238,313.1009,313.1671,500.0
2018-08-27 10:20:00,331.49,331.79,330.8,331.78,8057.0,313.2521,313.5356,312.6001,313.5261,8057.0
2018-08-27 10:30:00,331.69,331.95,331.14,331.22,1800.0,313.4411,313.6868,312.9214,312.997,1800.0
2018-08-27 10:40:00,331.27,331.62,330.68,330.8,1571.0,313.0442,313.375,312.4867,312.6001,1571.0
2018-08-27 10:50:00,330.66,331.53,330.62,331.53,4000.0,312.4678,313.2899,312.43,313.2899,4000.0
2018-08-27 11:00:00,331.21,331.28,330.77,331.01,3761.0,312.9875,313.0537,312.5717,312.7985,3761.0
2018-08-27 11:10:00,330.93,331.05,330.62,330.73,2300.0,312.7229,312.8363,312.43,312.5339,2300.0
2018-08-27 11:20:00,330.61,331.75,330.61,331.61,3786.0,312.4205,313.4978,312.4205,313.3655,3786.0
2018-08-27 11:30:00,331.51,331.84,331.18,331.22,6302.0,313.271,313.5828,312.9592,312.997,6302.0
2018-08-27 11:40:00,330.77,331.19,330.77,331.09,3000.0,312.5717,312.9686,312.5717,312.8741,3000.0
2018-08-27 11:50:00,330.92,331.58,330.92,331.58,3631.0,312.7135,313.3372,312.7135,313.3372,3631.0
2018-08-27 12:00:00,331.47,331.67,331.41,331.67,1800.0,313.2332,313.4222,313.1765,313.4222,1800.0
2018-08-27 12:10:00,331.52,332.27,331.46,331.84,5242.0,313.2805,313.9892,313.2238,313.5828,5242.0
2018-08-27 12:20:00,331.94,332.18,331.82,332.04,3842.0,313.6773,313.9041,313.5639,313.7718,3842.0
2018-08-27 12:30:00,331.99,332.0,331.67,331.93,3833.0,313.7246,313.734,313.4222,313.6679,3833.0
2018-08-27 12:40:00,331.95,332.06,331.7,331.81,2600.0,313.6868,313.7907,313.4505,313.5545,2600.0
2018-08-27 12:50:00,331.82,332.04,331.7,331.82,4180.0,313.5639,313.7718,313.4505,313.5639,4180.0
2018-08-27 13:00:00,331.93,332.08,331.12,331.12,7003.0,313.6679,313.8096,312.9025,312.9025,7003.0
2018-08-27 13:10:00,331.01,331.02,330.67,330.9,4040.0,312.7985,312.808,312.4772,312.6946,4040.0
2018-08-27 13:20:00,330.89,331.07,330.55,331.02,4555.0,312.6851,312.8552,312.3638,312.808,4555.0
2018-08-27 13:30:00,331.03,331.48,331.03,331.39,1900.0,312.8174,313.2427,312.8174,313.1576,1900.0
2018-08-27 13:40:00,331.36,331.45,331.35,331.35,500.0,313.1293,313.2143,313.1198,313.1198,500.0
2018-08-27 13:50:00,331.4,331.78,331.03,331.72,2900.0,313.1671,313.5261,312.8174,313.4694,2900.0
2018-08-27 14:00:00,331.84,331.84,331.68,331.8,1367.0,313.5828,313.5828,313.4317,313.545,1367.0
2018-08-27 14:10:00,331.65,331.68,331.51,331.56,1200.0,313.4033,313.4317,313.271,313.3183,1200.0
2018-08-27 14:20:00,331.56,331.81,331.43,331.81,4634.0,313.3183,313.5545,313.1954,313.5545,4634.0
2018-08-27 14:30:00,331.84,332.29,331.84,332.29,3199.0,313.5828,314.0081,313.5828,314.0081,3199.0
2018-08-27 14:40:00,332.3,332.39,331.9,331.9,2000.0,314.0175,314.1026,313.6395,313.6395,2000.0
2018-08-27 14:50:00,332.08,332.15,331.89,331.99,2800.0,313.8096,313.8758,313.6301,313.7246,2800.0
2018-08-27 15:00:00,332.09,332.09,331.84,331.9,2600.0,313.8191,313.8191,313.5828,313.6395,2600.0
2018-08-27 15:10:00,331.74,331.84,331.7,331.7,2782.0,313.4883,313.5828,313.4505,313.4505,2782.0
2018-08-27 15:20:00,331.7,331.91,331.28,331.83,5460.0,313.4505,313.649,313.0537,313.5734,5460.0
2018-08-27 15:30:00,331.7,332.11,331.7,331.96,3837.0,313.4505,313.838,313.4505,313.6962,3837.0
2018-08-27 15:40:00,332.0,332.29,331.71,332.29,7420.0,313.734,314.0081,313.46,314.0081,7420.0
2018-08-27 15:50:00,332.12,332.71,331.89,332.36,20019.0,313.8474,314.405,313.6301,314.0742,20019.0
2018-08-28 09:30:00,332.85,333.75,332.61,333.2,7735.0,314.5373,315.3878,314.3105,314.868,7735.0
2018-08-28 09:40:00,333.06,333.5,332.85,333.48,5527.0,314.7357,315.1515,314.5373,315.1326,5527.0
2018-08-28 09:50:00,333.27,333.41,332.9,333.3,3655.0,314.9342,315.0665,314.5845,314.9625,3655.0
2018-08-28 10:00:00,333.3,333.31,332.82,332.91,3074.0,314.9625,314.972,314.5089,314.594,3074.0
2018-08-28 10:10:00,332.85,332.92,332.04,332.28,3400.0,314.5373,314.6034,313.7718,313.9986,3400.0
2018-08-28 10:20:00,332.28,332.28,331.53,331.65,4799.0,313.9986,313.9986,313.2899,313.4033,4799.0
2018-08-28 10:30:00,331.72,331.77,331.0,331.0,6446.0,313.4694,313.5167,312.7891,312.7891,6446.0
2018-08-28 10:40:00,330.85,330.93,330.58,330.65,6740.0,312.6473,312.7229,312.3922,312.4583,6740.0
2018-08-28 10:50:00,330.75,331.13,330.75,331.02,3114.0,312.5528,312.9119,312.5528,312.808,3114.0
2018-08-28 11:00:00,330.91,331.49,330.91,331.49,3200.0,312.704,313.2521,312.704,313.2521,3200.0
2018-08-28 11:10:00,331.46,331.71,331.45,331.45,3449.0,313.2238,313.46,313.2143,313.2143,3449.0
2018-08-28 11:20:00,331.47,332.12,331.33,332.12,4760.0,313.2332,313.8474,313.1009,313.8474,4760.0
2018-08-28 11:30:00,332.0,332.0,331.68,331.9,2489.0,313.734,313.734,313.4317,313.6395,2489.0
2018-08-28 11:40:00,331.86,332.26,331.77,332.08,2800.0,313.6017,313.9797,313.5167,313.8096,2800.0
2018-08-28 11:50:00,332.21,332.21,331.98,332.18,1600.0,313.9325,313.9325,313.7151,313.9041,1600.0
2018-08-28 12:00:00,332.09,332.26,332.01,332.05,3030.0,313.8191,313.9797,313.7435,313.7813,3030.0
2018-08-28 12:10:00,332.2,332.76,332.0,332.76,7185.0,313.923,314.4522,313.734,314.4522,7185.0
2018-08-28 12:20:00,332.65,332.92,332.65,332.86,2001.0,314.3483,314.6034,314.3483,314.5467,2001.0
2018-08-28 12:30:00,332.95,332.95,332.57,332.71,3815.0,314.6318,314.6318,314.2727,314.405,3815.0
2018-08-28 12:40:00,332.59,332.59,332.07,332.08,1700.0,314.2916,314.2916,313.8002,313.8096,1700.0
2018-08-28 12:50:00,332.2,332.29,332.14,332.21,3902.0,313.923,314.0081,313.8663,313.9325,3902.0
2018-08-28 13:00:00,332.19,332.58,332.12,332.56,3300.0,313.9136,314.2821,313.8474,314.2632,3300.0
2018-08-28 13:10:00,332.61,332.95,332.61,332.95,943.0,314.3105,314.6318,314.3105,314.6318,943.0
2018-08-28 13:20:00,333.07,333.09,332.62,332.65,2339.0,314.7452,314.7641,314.3199,314.3483,2339.0
2018-08-28 13:30:00,332.61,332.69,332.41,332.56,2403.0,314.3105,314.3861,314.1215,314.2632,2403.0
2018-08-28 13:40:00,332.53,333.02,332.52,332.76,3690.0,314.2349,314.6979,314.2254,314.4522,3690.0
2018-08-28 13:50:00,332.65,332.89,332.5,332.66,1100.0,314.3483,314.5751,314.2065,314.3577,1100.0
2018-08-28 14:00:00,332.82,333.16,332.82,333.07,1316.0,314.5089,314.8302,314.5089,314.7452,1316.0
2018-08-28 14:10:00,333.01,333.43,333.0,333.32,1706.0,314.6885,315.0854,314.679,314.9814,1706.0
2018-08-28 14:20:00,333.2,333.21,332.89,333.05,3090.0,314.868,314.8775,314.5751,314.7263,3090.0
2018-08-28 14:30:00,332.98,333.05,332.88,332.92,2200.0,314.6601,314.7263,314.5656,314.6034,2200.0
2018-08-28 14:40:00,332.93,333.25,332.93,333.13,1920.0,314.6129,314.9153,314.6129,314.8019,1920.0
2018-08-28 14:50:00,333.11,333.12,332.98,333.12,1300.0,314.783,314.7924,314.6601,314.7924,1300.0
2018-08-28 15:00:00,333.12,333.32,333.11,333.3,1900.0,314.7924,314.9814,314.783,314.9625,1900.0
2018-08-28 15:10:00,333.29,333.48,333.29,333.37,1510.0,314.9531,315.1326,314.9531,315.0287,1510.0
2018-08-28 15:20:00,333.39,333.41,333.02,333.18,3328.0,315.0476,315.0665,314.6979,314.8491,3328.0
2018-08-28 15:30:00,333.11,333.4,333.11,333.37,3896.0,314.783,315.057,314.783,315.0287,3896.0
2018-08-28 15:40:00,333.19,333.21,332.88,332.92,5988.0,314.8586,314.8775,314.5656,314.6034,5988.0
2018-08-28 15:50:00,332.91,333.44,332.5,333.37,21788.0,314.594,315.0948,314.2065,315.0287,21788.0
2018-08-29 09:30:00,333.87,334.12,333.82,333.82,4215.0,315.5012,315.7374,315.4539,315.4539,4215.0
2018-08-29 09:40:00,334.36,335.48,334.17,334.56,9450.0,315.9642,317.0226,315.7847,316.1532,9450.0
2018-08-29 09:50:00,334.57,335.29,334.46,335.03,4500.0,316.1626,316.843,316.0587,316.5973,4500.0
2018-08-29 10:00:00,334.74,334.81,333.77,333.92,4505.0,316.3233,316.3894,315.4067,315.5484,4505.0
2018-08-29 10:10:00,333.92,334.15,333.88,334.02,3261.0,315.5484,315.7658,315.5106,315.6429,3261.0
2018-08-29 10:20:00,334.08,335.16,334.08,335.12,4850.0,315.6996,316.7202,315.6996,316.6824,4850.0
2018-08-29 10:30:00,335.16,335.49,334.95,335.4,6953.0,316.7202,317.032,316.5217,316.947,6953.0
2018-08-29 10:40:00,335.49,335.62,335.26,335.47,2765.0,317.032,317.1549,316.8147,317.0131,2765.0
2018-08-29 10:50:00,335.41,335.41,335.0,335.0,3150.0,316.9564,316.9564,316.569,316.569,3150.0
2018-08-29 11:00:00,334.91,334.91,334.16,334.46,4400.0,316.4839,316.4839,315.7752,316.0587,4400.0
2018-08-29 11:10:00,334.42,334.42,334.14,334.35,2680.0,316.0209,316.0209,315.7563,315.9548,2680.0
2018-08-29 11:20:00,334.34,334.91,334.26,334.91,3000.0,315.9453,316.4839,315.8697,316.4839,3000.0
2018-08-29 11:30:00,334.89,335.05,334.68,334.89,2700.0,316.465,316.6162,316.2666,316.465,2700.0
2018-08-29 11:40:00,334.69,334.76,334.31,334.42,4132.0,316.276,316.3422,315.917,316.0209,4132.0
2018-08-29 11:50:00,334.29,334.57,334.28,334.3,5820.0,315.8981,316.1626,315.8886,315.9075,5820.0
2018-08-29 12:00:00,334.35,334.65,334.32,334.64,1500.0,315.9548,316.2382,315.9264,316.2288,1500.0
2018-08-29 12:10:00,334.87,335.0,334.61,334.71,3900.0,316.4461,316.569,316.2004,316.2949,3900.0
2018-08-29 12:20:00,334.66,334.81,334.48,334.61,2251.0,316.2477,316.3894,316.0776,316.2004,2251.0
2018-08-29 12:30:00,334.67,334.83,334.67,334.83,1402.0,316.2571,316.4083,316.2571,316.4083,1402.0
2018-08-29 12:40:00,334.95,335.0,334.75,334.95,1900.0,316.5217,316.569,316.3327,316.5217,1900.0
2018-08-29 12:50:00,334.81,334.9,334.74,334.8,2240.0,316.3894,316.4745,316.3233,316.38,2240.0
2018-08-29 13:00:00,334.73,334.87,334.67,334.8,1106.0,316.3138,316.4461,316.2571,316.38,1106.0
2018-08-29 13:10:00,334.88,334.96,334.8,334.88,2293.0,316.4556,316.5312,316.38,316.4556,2293.0
2018-08-29 13:20:00,334.78,335.05,334.71,334.95,2329.0,316.3611,316.6162,316.2949,316.5217,2329.0
2018-08-29 13:30:00,334.87,334.87,334.63,334.68,1874.0,316.4461,316.4461,316.2193,316.2666,1874.0
2018-08-29 13:40:00,334.75,334.75,334.41,334.42,2100.0,316.3327,316.3327,316.0115,316.0209,2100.0
2018-08-29 13:50:00,334.43,334.57,334.39,334.39,1200.0,316.0304,316.1626,315.9926,315.9926,1200.0
2018-08-29 14:00:00,334.33,334.63,334.29,334.59,4663.0,315.9359,316.2193,315.8981,316.1815,4663.0
2018-08-29 14:10:00,334.7,334.96,334.6,334.96,2000.0,316.2855,316.5312,316.191,316.5312,2000.0
2018-08-29 14:20:00,334.92,335.03,334.76,334.99,3294.0,316.4934,316.5973,316.3422,316.5595,3294.0
2018-08-29 14:30:00,334.92,335.4,334.92,335.33,5296.0,316.4934,316.947,316.4934,316.8808,5296.0
2018-08-29 14:40:00,335.3,335.4,335.22,335.33,3267.0,316.8525,316.947,316.7769,316.8808,3267.0
2018-08-29 14:50:00,335.32,335.62,335.32,335.34,3887.0,316.8714,317.1549,316.8714,316.8903,3887.0
2018-08-29 15:00:00,335.24,335.41,335.22,335.22,3841.0,316.7958,316.9564,316.7769,316.7769,3841.0
2018-08-29 15:10:00,335.26,335.48,335.24,335.24,4897.0,316.8147,317.0226,316.7958,316.7958,4897.0
2018-08-29 15:20:00,335.25,335.31,334.89,334.89,4500.0,316.8052,316.8619,316.465,316.465,4500.0
2018-08-29 15:30:00,334.99,335.16,334.98,335.09,6050.0,316.5595,316.7202,316.5501,316.654,6050.0
2018-08-29 15:40:00,335.15,335.16,334.85,334.89,9787.0,316.7107,316.7202,316.4272,316.465,9787.0
2018-08-29 15:50:00,334.88,334.88,334.09,334.6,29021.0,316.4556,316.4556,315.7091,316.191,29021.0
2018-08-30 09:30:00,334.84,334.84,334.08,334.62,3872.0,316.4178,316.4178,315.6996,316.2099,3872.0
2018-08-30 09:40:00,334.62,334.99,333.67,333.68,2704.0,316.2099,316.5595,315.3122,315.3216,2704.0
2018-08-30 09:50:00,333.58,333.67,333.21,333.21,1600.0,315.2271,315.3122,314.8775,314.8775,1600.0
2018-08-30 10:00:00,333.26,333.84,333.14,333.19,5913.0,314.9247,315.4728,314.8113,314.8586,5913.0
2018-08-30 10:10:00,333.08,333.1,332.82,333.0,7198.0,314.7546,314.7735,314.5089,314.679,7198.0
2018-08-30 10:20:00,333.0,333.02,332.52,332.53,2000.0,314.679,314.6979,314.2254,314.2349,2000.0
2018-08-30 10:30:00,332.7,333.15,332.65,332.8,7049.0,314.3955,314.8208,314.3483,314.49,7049.0
2018-08-30 10:40:00,332.86,333.15,332.8,332.8,8973.0,314.5467,314.8208,314.49,314.49,8973.0
2018-08-30 10:50:00,332.98,333.14,332.96,333.04,5134.0,314.6601,314.8113,314.6412,314.7168,5134.0
2018-08-30 11:00:00,333.24,333.28,332.7,332.7,4800.0,314.9058,314.9436,314.3955,314.3955,4800.0
2018-08-30 11:10:00,332.91,332.91,332.63,332.63,1800.0,314.594,314.594,314.3294,314.3294,1800.0
2018-08-30 11:20:00,332.58,332.63,332.09,332.18,3499.0,314.2821,314.3294,313.8191,313.9041,3499.0
2018-08-30 11:30:00,332.21,332.35,332.01,332.28,3046.0,313.9325,314.0648,313.7435,313.9986,3046.0
2018-08-30 11:40:00,332.29,332.4,332.04,332.4,3818.0,314.0081,314.112,313.7718,314.112,3818.0
2018-08-30 11:50:00,332.08,332.4,332.07,332.21,1800.0,313.8096,314.112,313.8002,313.9325,1800.0
2018-08-30 12:00:00,332.26,332.8,332.24,332.74,3201.0,313.9797,314.49,313.9608,314.4333,3201.0
2018-08-30 12:10:00,332.75,332.94,332.31,332.31,2842.0,314.4428,314.6223,314.027,314.027,2842.0
2018-08-30 12:20:00,332.4,332.65,332.32,332.51,4996.0,314.112,314.3483,314.0364,314.216,4996.0
2018-08-30 12:30:00,332.72,332.95,332.59,332.71,2702.0,314.4144,314.6318,314.2916,314.405,2702.0
2018-08-30 12:40:00,332.82,332.87,332.67,332.67,2000.0,314.5089,314.5562,314.3672,314.3672,2000.0
2018-08-30 12:50:00,332.8,333.0,332.73,332.79,3000.0,314.49,314.679,314.4239,314.4806,3000.0
2018-08-30 13:00:00,332.78,332.97,332.64,332.8,2660.0,314.4711,314.6507,314.3388,314.49,2660.0
2018-08-30 13:10:00,332.74,332.83,332.32,332.32,2919.0,314.4333,314.5184,314.0364,314.0364,2919.0
2018-08-30 13:20:00,332.31,332.72,331.6,331.62,12880.0,314.027,314.4144,313.3561,313.375,12880.0
2018-08-30 13:30:00,331.66,332.49,331.66,332.49,1600.0,313.4128,314.1971,313.4128,314.1971,1600.0
2018-08-30 13:40:00,332.48,332.48,331.97,332.12,5242.0,314.1876,314.1876,313.7057,313.8474,5242.0
2018-08-30 13:50:00,332.19,332.47,332.18,332.47,2200.0,313.9136,314.1782,313.9041,314.1782,2200.0
2018-08-30 14:00:00,332.38,332.63,332.3,332.32,3376.0,314.0931,314.3294,314.0175,314.0364,3376.0
2018-08-30 14:10:00,332.5,332.5,331.87,332.05,3200.0,314.2065,314.2065,313.6112,313.7813,3200.0
2018-08-30 14:20:00,331.77,332.2,331.53,332.16,2701.0,313.5167,313.923,313.2899,313.8852,2701.0
2018-08-30 14:30:00,332.27,332.62,332.19,332.5,3700.0,313.9892,314.3199,313.9136,314.2065,3700.0
2018-08-30 14:40:00,332.49,332.5,332.25,332.37,3705.0,314.1971,314.2065,313.9703,314.0837,3705.0
2018-08-30 14:50:00,332.31,332.44,332.2,332.26,1617.0,314.027,314.1498,313.923,313.9797,1617.0
2018-08-30 15:00:00,332.05,332.33,331.86,332.16,2600.0,313.7813,314.0459,313.6017,313.8852,2600.0
2018-08-30 15:10:00,332.15,332.38,332.05,332.36,2500.0,313.8758,314.0931,313.7813,314.0742,2500.0
2018-08-30 15:20:00,332.42,332.56,332.29,332.53,5188.0,314.1309,314.2632,314.0081,314.2349,5188.0
2018-08-30 15:30:00,332.37,332.55,332.3,332.55,1805.0,314.0837,314.2538,314.0175,314.2538,1805.0
2018-08-30 15:40:00,332.45,332.46,332.0,332.1,6401.0,314.1593,314.1687,313.734,313.8285,6401.0
2018-08-30 15:50:00,332.03,332.73,331.74,332.39,30920.0,313.7624,314.4239,313.4883,314.1026,30920.0
2018-08-31 09:30:00,331.61,333.32,331.61,332.97,4924.0,313.3655,314.9814,313.3655,314.6507,4924.0
2018-08-31 09:40:00,332.57,332.71,331.74,331.74,2200.0,314.2727,314.405,313.4883,313.4883,2200.0
2018-08-31 09:50:00,331.65,331.98,331.43,331.54,2600.0,313.4033,313.7151,313.1954,313.2994,2600.0
2018-08-31 10:00:00,331.82,332.17,331.76,332.17,1203.0,313.5639,313.8947,313.5072,313.8947,1203.0
2018-08-31 10:10:00,332.17,332.53,332.17,332.43,1200.0,313.8947,314.2349,313.8947,314.1404,1200.0
2018-08-31 10:20:00,332.35,332.97,332.25,332.25,5400.0,314.0648,314.6507,313.9703,313.9703,5400.0
2018-08-31 10:30:00,332.47,332.51,332.32,332.46,1007.0,314.1782,314.216,314.0364,314.1687,1007.0
2018-08-31 10:40:00,332.53,332.61,332.47,332.52,1500.0,314.2349,314.3105,314.1782,314.2254,1500.0
2018-08-31 10:50:00,332.64,332.89,332.5,332.56,5500.0,314.3388,314.5751,314.2065,314.2632,5500.0
2018-08-31 11:00:00,332.64,332.64,332.1,332.56,5301.0,314.3388,314.3388,313.8285,314.2632,5301.0
2018-08-31 11:10:00,332.7,332.92,332.54,332.65,3900.0,314.3955,314.6034,314.2443,314.3483,3900.0
2018-08-31 11:20:00,332.83,332.86,332.64,332.72,5001.0,314.5184,314.5467,314.3388,314.4144,5001.0
2018-08-31 11:30:00,332.82,332.82,332.37,332.49,4968.0,314.5089,314.5089,314.0837,314.1971,4968.0
2018-08-31 11:40:00,332.5,332.58,332.32,332.39,1747.0,314.2065,314.2821,314.0364,314.1026,1747.0
2018-08-31 11:50:00,332.38,332.57,332.29,332.41,2353.0,314.0931,314.2727,314.0081,314.1215,2353.0
2018-08-31 12:00:00,332.44,332.48,332.17,332.17,2830.0,314.1498,314.1876,313.8947,313.8947,2830.0
2018-08-31 12:10:00,332.17,332.48,332.08,332.37,2000.0,313.8947,314.1876,313.8096,314.0837,2000.0
2018-08-31 12:20:00,332.59,332.81,332.51,332.65,1780.0,314.2916,314.4995,314.216,314.3483,1780.0
2018-08-31 12:30:00,332.59,332.62,332.23,332.23,3200.0,314.2916,314.3199,313.9514,313.9514,3200.0
2018-08-31 12:40:00,332.28,332.33,332.27,332.32,300.0,313.9986,314.0459,313.9892,314.0364,300.0
2018-08-31 12:50:00,332.34,332.56,332.26,332.38,2700.0,314.0553,314.2632,313.9797,314.0931,2700.0
2018-08-31 13:00:00,332.41,332.5,332.26,332.5,2463.0,314.1215,314.2065,313.9797,314.2065,2463.0
2018-08-31 13:10:00,332.44,332.49,332.39,332.41,1900.0,314.1498,314.1971,314.1026,314.1215,1900.0
2018-08-31 13:20:00,332.61,332.63,332.47,332.58,2300.0,314.3105,314.3294,314.1782,314.2821,2300.0
2018-08-31 13:30:00,332.69,332.75,332.31,332.63,2800.0,314.3861,314.4428,314.027,314.3294,2800.0
2018-08-31 13:40:00,332.51,332.65,332.44,332.62,1500.0,314.216,314.3483,314.1498,314.3199,1500.0
2018-08-31 13:50:00,332.64,332.89,332.61,332.79,2704.0,314.3388,314.5751,314.3105,314.4806,2704.0
2018-08-31 14:00:00,332.77,332.82,332.48,332.48,7617.0,314.4617,314.5089,314.1876,314.1876,7617.0
2018-08-31 14:10:00,332.58,332.62,332.27,332.36,6793.0,314.2821,314.3199,313.9892,314.0742,6793.0
2018-08-31 14:20:00,332.46,332.46,332.13,332.13,1300.0,314.1687,314.1687,313.8569,313.8569,1300.0
2018-08-31 14:30:00,332.19,332.4,332.0,332.4,3123.0,313.9136,314.112,313.734,314.112,3123.0
2018-08-31 14:40:00,332.36,332.59,332.26,332.48,6137.0,314.0742,314.2916,313.9797,314.1876,6137.0
2018-08-31 14:50:00,332.46,332.62,332.43,332.44,2300.0,314.1687,314.3199,314.1404,314.1498,2300.0
2018-08-31 15:00:00,332.51,332.66,332.43,332.56,3513.0,314.216,314.3577,314.1404,314.2632,3513.0
2018-08-31 15:10:00,332.66,332.66,332.47,332.59,8667.0,314.3577,314.3577,314.1782,314.2916,8667.0
2018-08-31 15:20:00,332.66,332.68,331.83,332.12,7500.0,314.3577,314.3766,313.5734,313.8474,7500.0
2018-08-31 15:30:00,332.18,332.69,332.18,332.58,9880.0,313.9041,314.3861,313.9041,314.2821,9880.0
2018-08-31 15:40:00,332.49,333.17,332.43,332.98,16805.0,314.1971,314.8397,314.1404,314.6601,16805.0
2018-08-31 15:50:00,333.04,333.92,332.98,333.24,65473.0,314.7168,315.5484,314.6601,314.9058,65473.0
2018-09-04 09:30:00,333.47,334.87,332.56,334.66,19660.0,315.1232,316.4461,314.2632,316.2477,19660.0
2018-09-04 09:40:00,334.74,335.77,334.69,335.61,11394.0,316.3233,317.2966,316.276,317.1454,11394.0
2018-09-04 09:50:00,335.59,336.16,335.42,336.05,13750.0,317.1265,317.6652,316.9659,317.5612,13750.0
2018-09-04 10:00:00,335.89,336.49,335.63,335.97,7958.0,317.41,317.977,317.1643,317.4856,7958.0
2018-09-04 10:10:00,336.0,336.02,335.02,335.16,5798.0,317.514,317.5329,316.5879,316.7202,5798.0
2018-09-04 10:20:00,335.17,335.74,335.16,335.37,5775.0,316.7296,317.2683,316.7202,316.9186,5775.0
2018-09-04 10:30:00,335.43,335.56,334.94,335.09,3654.0,316.9753,317.0982,316.5123,316.654,3654.0
2018-09-04 10:40:00,335.09,335.86,335.0,335.86,4553.0,316.654,317.3817,316.569,317.3817,4553.0
2018-09-04 10:50:00,336.09,336.31,335.98,336.13,2840.0,317.599,317.8069,317.4951,317.6368,2840.0
2018-09-04 11:00:00,336.08,336.16,335.85,335.94,10945.0,317.5896,317.6652,317.3722,317.4573,10945.0
2018-09-04 11:10:00,335.88,335.88,335.23,335.32,3028.0,317.4006,317.4006,316.7863,316.8714,3028.0
2018-09-04 11:20:00,335.41,335.77,335.33,335.37,1700.0,316.9564,317.2966,316.8808,316.9186,1700.0
2018-09-04 11:30:00,335.14,335.6,334.91,335.53,9401.0,316.7013,317.136,316.4839,317.0698,9401.0
2018-09-04 11:40:00,335.33,335.33,334.73,334.73,7873.0,316.8808,316.8808,316.3138,316.3138,7873.0
2018-09-04 11:50:00,334.55,334.55,334.19,334.39,2599.0,316.1437,316.1437,315.8036,315.9926,2599.0
2018-09-04 12:00:00,334.42,334.6,334.22,334.41,2200.0,316.0209,316.191,315.8319,316.0115,2200.0
2018-09-04 12:10:00,334.31,334.71,334.31,334.67,2200.0,315.917,316.2949,315.917,316.2571,2200.0
2018-09-04 12:20:00,334.7,334.7,334.32,334.32,1800.0,316.2855,316.2855,315.9264,315.9264,1800.0
2018-09-04 12:30:00,334.47,334.47,334.24,334.29,3179.0,316.0682,316.0682,315.8508,315.8981,3179.0
2018-09-04 12:40:00,334.36,334.51,334.29,334.3,6100.0,315.9642,316.1059,315.8981,315.9075,6100.0
2018-09-04 12:50:00,334.45,334.54,334.38,334.42,4403.0,316.0493,316.1343,315.9831,316.0209,4403.0
2018-09-04 13:00:00,334.52,334.85,334.52,334.74,6400.0,316.1154,316.4272,316.1154,316.3233,6400.0
2018-09-04 13:10:00,334.71,334.81,334.36,334.49,2030.0,316.2949,316.3894,315.9642,316.087,2030.0
2018-09-04 13:20:00,334.44,334.66,334.41,334.54,4000.0,316.0398,316.2477,316.0115,316.1343,4000.0
2018-09-04 13:30:00,334.55,334.77,334.5,334.5,2794.0,316.1437,316.3516,316.0965,316.0965,2794.0
2018-09-04 13:40:00,334.35,334.5,333.63,334.21,4368.0,315.9548,316.0965,315.2744,315.8225,4368.0
2018-09-04 13:50:00,334.34,334.34,333.84,333.95,2000.0,315.9453,315.9453,315.4728,315.5768,2000.0
2018-09-04 14:00:00,333.92,334.01,333.62,333.62,3000.0,315.5484,315.6335,315.2649,315.2649,3000.0
2018-09-04 14:10:00,333.61,333.79,333.54,333.79,2615.0,315.2555,315.4256,315.1893,315.4256,2615.0
2018-09-04 14:20:00,333.77,334.28,333.77,334.19,3828.0,315.4067,315.8886,315.4067,315.8036,3828.0
2018-09-04 14:30:00,334.26,334.57,334.24,334.28,6200.0,315.8697,316.1626,315.8508,315.8886,6200.0
2018-09-04 14:40:00,334.27,334.46,333.86,333.86,3001.0,315.8792,316.0587,315.4917,315.4917,3001.0
2018-09-04 14:50:00,333.78,334.17,333.78,334.17,3685.0,315.4161,315.7847,315.4161,315.7847,3685.0
2018-09-04 15:00:00,334.05,334.22,334.03,334.07,4600.0,315.6713,315.8319,315.6524,315.6902,4600.0
2018-09-04 15:10:00,334.09,334.35,334.09,334.3,3279.0,315.7091,315.9548,315.7091,315.9075,3279.0
2018-09-04 15:20:00,334.24,334.31,333.85,333.85,6540.0,315.8508,315.917,315.4823,315.4823,6540.0
2018-09-04 15:30:00,333.92,333.95,333.61,333.65,5327.0,315.5484,315.5768,315.2555,315.2933,5327.0
2018-09-04 15:40:00,333.63,333.63,332.87,332.87,7919.0,315.2744,315.2744,314.5562,314.5562,7919.0
2018-09-04 15:50:00,333.08,333.42,332.72,333.09,50996.0,314.7546,315.0759,314.4144,314.7641,50996.0
2018-09-05 09:30:00,333.2,334.65,333.05,334.16,12784.0,314.868,316.2382,314.7263,315.7752,12784.0
2018-09-05 09:40:00,333.52,334.09,333.05,333.65,5139.0,315.1704,315.7091,314.7263,315.2933,5139.0
2018-09-05 09:50:00,333.42,334.08,333.41,334.01,4237.0,315.0759,315.6996,315.0665,315.6335,4237.0
2018-09-05 10:00:00,334.0,334.5,333.61,334.5,2815.0,315.624,316.0965,315.2555,316.0965,2815.0
2018-09-05 10:10:00,334.55,334.56,333.97,333.98,7205.0,316.1437,316.1532,315.5957,315.6051,7205.0
2018-09-05 10:20:00,333.99,334.28,333.62,334.18,3100.0,315.6146,315.8886,315.2649,315.7941,3100.0
2018-09-05 10:30:00,334.34,334.34,333.76,333.9,5056.0,315.9453,315.9453,315.3972,315.5295,5056.0
2018-09-05 10:40:00,333.85,334.39,333.85,334.19,7772.0,315.4823,315.9926,315.4823,315.8036,7772.0
2018-09-05 10:50:00,334.1,334.1,333.71,333.97,2767.0,315.7185,315.7185,315.35,315.5957,2767.0
2018-09-05 11:00:00,334.1,334.24,333.83,334.18,4673.0,315.7185,315.8508,315.4634,315.7941,4673.0
2018-09-05 11:10:00,334.08,334.15,333.03,333.2,6700.0,315.6996,315.7658,314.7074,314.868,6700.0
2018-09-05 11:20:00,333.01,333.41,333.01,333.31,3300.0,314.6885,315.0665,314.6885,314.972,3300.0
2018-09-05 11:30:00,333.23,333.46,333.09,333.24,4456.0,314.8964,315.1137,314.7641,314.9058,4456.0
2018-09-05 11:40:00,333.21,333.49,333.18,333.4,2041.0,314.8775,315.1421,314.8491,315.057,2041.0
2018-09-05 11:50:00,333.44,333.68,333.27,333.59,4800.0,315.0948,315.3216,314.9342,315.2366,4800.0
2018-09-05 12:00:00,333.51,333.74,332.86,333.03,5011.0,315.161,315.3783,314.5467,314.7074,5011.0
2018-09-05 12:10:00,333.03,333.03,332.74,332.96,4412.0,314.7074,314.7074,314.4333,314.6412,4412.0
2018-09-05 12:20:00,332.82,332.92,332.45,332.59,4200.0,314.5089,314.6034,314.1593,314.2916,4200.0
2018-09-05 12:30:00,332.55,332.94,332.55,332.74,3700.0,314.2538,314.6223,314.2538,314.4333,3700.0
2018-09-05 12:40:00,332.75,332.75,332.43,332.5,4000.0,314.4428,314.4428,314.1404,314.2065,4000.0
2018-09-05 12:50:00,332.42,332.65,332.37,332.46,3355.0,314.1309,314.3483,314.0837,314.1687,3355.0
2018-09-05 13:00:00,332.47,332.77,332.47,332.61,4657.0,314.1782,314.4617,314.1782,314.3105,4657.0
2018-09-05 13:10:00,332.71,333.26,332.71,332.81,16194.0,314.405,314.9247,314.405,314.4995,16194.0
2018-09-05 13:20:00,332.85,333.14,332.57,332.63,11763.0,314.5373,314.8113,314.2727,314.3294,11763.0
2018-09-05 13:30:00,332.62,332.78,332.57,332.61,6928.0,314.3199,314.4711,314.2727,314.3105,6928.0
2018-09-05 13:40:00,332.67,332.7,332.29,332.29,3000.0,314.3672,314.3955,314.0081,314.0081,3000.0
2018-09-05 13:50:00,332.4,332.63,332.37,332.61,2100.0,314.112,314.3294,314.0837,314.3105,2100.0
2018-09-05 14:00:00,332.65,332.65,332.26,332.4,3000.0,314.3483,314.3483,313.9797,314.112,3000.0
2018-09-05 14:10:00,332.49,333.33,332.34,333.13,8301.0,314.1971,314.9909,314.0553,314.8019,8301.0
2018-09-05 14:20:00,333.03,333.16,332.67,332.87,4010.0,314.7074,314.8302,314.3672,314.5562,4010.0
2018-09-05 14:30:00,332.9,333.27,332.9,333.24,4677.0,314.5845,314.9342,314.5845,314.9058,4677.0
2018-09-05 14:40:00,333.19,333.4,333.11,333.21,2300.0,314.8586,315.057,314.783,314.8775,2300.0
2018-09-05 14:50:00,333.12,333.53,333.02,333.4,5151.0,314.7924,315.1799,314.6979,315.057,5151.0
2018-09-05 15:00:00,333.39,333.47,333.13,333.47,8733.0,315.0476,315.1232,314.8019,315.1232,8733.0
2018-09-05 15:10:00,333.48,333.72,333.43,333.67,11492.0,315.1326,315.3594,315.0854,315.3122,11492.0
2018-09-05 15:20:00,333.67,333.67,333.38,333.46,8398.0,315.3122,315.3122,315.0381,315.1137,8398.0
2018-09-05 15:30:00,333.5,333.5,332.88,332.91,19058.0,315.1515,315.1515,314.5656,314.594,19058.0
2018-09-05 15:40:00,332.89,332.99,332.54,332.81,7048.0,314.5751,314.6696,314.2443,314.4995,7048.0
2018-09-05 15:50:00,332.81,333.0,332.59,332.91,48924.0,314.4995,314.679,314.2916,314.594,48924.0
2018-09-06 09:30:00,332.71,332.71,331.35,331.55,4214.0,314.405,314.405,313.1198,313.3088,4214.0
2018-09-06 09:40:00,332.43,332.88,332.28,332.75,2150.0,314.1404,314.5656,313.9986,314.4428,2150.0
2018-09-06 09:50:00,332.77,333.93,332.67,333.81,5929.0,314.4617,315.5579,314.3672,315.4445,5929.0
2018-09-06 10:00:00,334.06,334.37,333.57,333.73,3007.0,315.6807,315.9737,315.2177,315.3689,3007.0
2018-09-06 10:10:00,333.72,334.28,333.37,334.28,4113.0,315.3594,315.8886,315.0287,315.8886,4113.0
2018-09-06 10:20:00,334.32,335.08,334.28,335.08,3927.0,315.9264,316.6446,315.8886,316.6446,3927.0
2018-09-06 10:30:00,335.1,335.18,334.51,334.86,2311.0,316.6635,316.7391,316.1059,316.4367,2311.0
2018-09-06 10:40:00,334.76,335.01,334.24,334.24,3492.0,316.3422,316.5784,315.8508,315.8508,3492.0
2018-09-06 10:50:00,334.33,334.42,332.93,333.0,19177.0,315.9359,316.0209,314.6129,314.679,19177.0
2018-09-06 11:00:00,332.84,333.18,332.74,333.14,3962.0,314.5278,314.8491,314.4333,314.8113,3962.0
2018-09-06 11:10:00,333.2,333.54,333.19,333.23,12419.0,314.868,315.1893,314.8586,314.8964,12419.0
2018-09-06 11:20:00,333.41,333.9,333.35,333.35,6167.0,315.0665,315.5295,315.0098,315.0098,6167.0
2018-09-06 11:30:00,333.35,333.55,333.33,333.55,2669.0,315.0098,315.1988,314.9909,315.1988,2669.0
2018-09-06 11:40:00,333.65,333.88,333.64,333.83,3100.0,315.2933,315.5106,315.2838,315.4634,3100.0
2018-09-06 11:50:00,333.85,333.98,333.7,333.98,2300.0,315.4823,315.6051,315.3405,315.6051,2300.0
2018-09-06 12:00:00,333.8,334.35,333.72,334.27,2059.0,315.435,315.9548,315.3594,315.8792,2059.0
2018-09-06 12:10:00,334.23,334.32,333.64,334.06,4500.0,315.8414,315.9264,315.2838,315.6807,4500.0
2018-09-06 12:20:00,334.12,334.34,334.12,334.24,1801.0,315.7374,315.9453,315.7374,315.8508,1801.0
2018-09-06 12:30:00,334.22,334.34,334.07,334.07,6447.0,315.8319,315.9453,315.6902,315.6902,6447.0
2018-09-06 12:40:00,334.05,334.25,333.75,334.04,3541.0,315.6713,315.8603,315.3878,315.6618,3541.0
2018-09-06 12:50:00,333.91,334.04,333.89,334.04,900.0,315.539,315.6618,315.5201,315.6618,900.0
2018-09-06 13:00:00,334.03,334.12,333.74,333.87,5273.0,315.6524,315.7374,315.3783,315.5012,5273.0
2018-09-06 13:10:00,333.88,334.54,333.88,334.33,9000.0,315.5106,316.1343,315.5106,315.9359,9000.0
2018-09-06 13:20:00,334.28,334.28,333.66,333.76,8686.0,315.8886,315.8886,315.3027,315.3972,8686.0
2018-09-06 13:30:00,333.79,333.84,333.01,333.29,49112.0,315.4256,315.4728,314.6885,314.9531,49112.0
2018-09-06 13:40:00,333.39,334.21,333.24,333.91,44824.0,315.0476,315.8225,314.9058,315.539,44824.0
2018-09-06 13:50:00,334.02,334.45,334.02,334.31,3338.0,315.6429,316.0493,315.6429,315.917,3338.0
2018-09-06 14:00:00,334.25,334.63,334.25,334.45,5016.0,315.8603,316.2193,315.8603,316.0493,5016.0
2018-09-06 14:10:00,334.37,334.51,333.9,334.05,20402.0,315.9737,316.1059,315.5295,315.6713,20402.0
2018-09-06 14:20:00,334.05,334.2,333.97,334.07,15076.0,315.6713,315.813,315.5957,315.6902,15076.0
2018-09-06 14:30:00,334.11,334.24,334.0,334.06,38499.0,315.728,315.8508,315.624,315.6807,38499.0
2018-09-06 14:40:00,334.05,334.16,333.88,334.02,21514.0,315.6713,315.7752,315.5106,315.6429,21514.0
2018-09-06 14:50:00,334.06,334.08,333.59,333.6,4173.0,315.6807,315.6996,315.2366,315.246,4173.0
2018-09-06 15:00:00,333.63,334.83,333.63,334.82,5151.0,315.2744,316.4083,315.2744,316.3989,5151.0
2018-09-06 15:10:00,334.82,335.25,334.72,334.98,4443.0,316.3989,316.8052,316.3044,316.5501,4443.0
2018-09-06 15:20:00,335.02,335.54,335.01,335.5,4349.0,316.5879,317.0793,316.5784,317.0415,4349.0
2018-09-06 15:30:00,335.55,335.64,334.12,334.18,10415.0,317.0887,317.1738,315.7374,315.7941,10415.0
2018-09-06 15:40:00,334.13,334.22,333.7,334.0,16248.0,315.7469,315.8319,315.3405,315.624,16248.0
2018-09-06 15:50:00,333.99,334.13,333.58,333.92,63800.0,315.6146,315.7469,315.2271,315.5484,63800.0
2018-09-07 09:30:00,333.98,335.46,333.98,335.45,11722.0,315.6051,317.0037,315.6051,316.9942,11722.0
2018-09-07 09:40:00,335.54,335.77,335.23,335.23,4134.0,317.0793,317.2966,316.7863,316.7863,4134.0
2018-09-07 09:50:00,335.55,335.81,335.34,335.66,4472.0,317.0887,317.3344,316.8903,317.1927,4472.0
2018-09-07 10:00:00,335.52,335.96,335.38,335.86,4347.0,317.0604,317.4762,316.9281,317.3817,4347.0
2018-09-07 10:10:00,336.04,336.18,335.73,336.07,4828.0,317.5518,317.6841,317.2588,317.5801,4828.0
2018-09-07 10:20:00,336.02,336.35,335.97,336.25,4968.0,317.5329,317.8447,317.4856,317.7502,4968.0
2018-09-07 10:30:00,336.43,336.91,336.36,336.83,4099.0,317.9203,318.3739,317.8542,318.2983,4099.0
2018-09-07 10:40:00,336.84,337.35,336.81,337.34,7489.0,318.3078,318.7897,318.2794,318.7802,7489.0
2018-09-07 10:50:00,337.18,337.28,337.12,337.28,2173.0,318.6291,318.7235,318.5724,318.7235,2173.0
2018-09-07 11:00:00,337.21,337.33,337.06,337.26,3686.0,318.6574,318.7708,318.5157,318.7047,3686.0
2018-09-07 11:10:00,337.21,337.23,335.95,336.88,12191.0,318.6574,318.6763,317.4667,318.3456,12191.0
2018-09-07 11:20:00,337.0,337.1,336.85,336.95,2100.0,318.459,318.5535,318.3172,318.4117,2100.0
2018-09-07 11:30:00,336.88,337.42,336.88,337.33,2569.0,318.3456,318.8558,318.3456,318.7708,2569.0
2018-09-07 11:40:00,337.44,337.44,337.17,337.18,1468.0,318.8747,318.8747,318.6196,318.6291,1468.0
2018-09-07 11:50:00,337.25,337.39,337.09,337.14,1900.0,318.6952,318.8275,318.544,318.5913,1900.0
2018-09-07 12:00:00,337.1,337.19,336.29,336.46,2900.0,318.5535,318.6385,317.788,317.9487,2900.0
2018-09-07 12:10:00,336.32,336.7,336.09,336.6,6064.0,317.8164,318.1755,317.599,318.081,6064.0
2018-09-07 12:20:00,336.49,336.65,336.47,336.49,994.0,317.977,318.1282,317.9581,317.977,994.0
2018-09-07 12:30:00,336.62,336.76,336.36,336.57,2200.0,318.0999,318.2322,317.8542,318.0526,2200.0
2018-09-07 12:40:00,336.53,336.78,336.33,336.65,4003.0,318.0148,318.2511,317.8258,318.1282,4003.0
2018-09-07 12:50:00,336.6,336.8,336.58,336.8,1600.0,318.081,318.27,318.0621,318.27,1600.0
2018-09-07 13:00:00,336.78,336.96,336.61,336.73,2498.0,318.2511,318.4212,318.0904,318.2038,2498.0
2018-09-07 13:10:00,336.62,336.69,336.49,336.51,960.0,318.0999,318.166,317.977,317.9959,960.0
2018-09-07 13:20:00,336.29,336.66,336.29,336.63,1711.0,317.788,318.1377,317.788,318.1093,1711.0
2018-09-07 13:30:00,336.57,336.76,336.51,336.7,2020.0,318.0526,318.2322,317.9959,318.1755,2020.0
2018-09-07 13:40:00,336.63,336.73,336.47,336.47,2200.0,318.1093,318.2038,317.9581,317.9581,2200.0
2018-09-07 13:50:00,336.51,336.51,336.32,336.42,1204.0,317.9959,317.9959,317.8164,317.9109,1204.0
2018-09-07 14:00:00,336.54,336.61,336.41,336.61,3474.0,318.0243,318.0904,317.9014,318.0904,3474.0
2018-09-07 14:10:00,336.61,336.96,336.61,336.91,2394.0,318.0904,318.4212,318.0904,318.3739,2394.0
2018-09-07 14:20:00,336.9,337.21,336.89,337.13,2300.0,318.3645,318.6574,318.355,318.5818,2300.0
2018-09-07 14:30:00,337.13,337.22,336.92,337.12,1400.0,318.5818,318.6669,318.3834,318.5724,1400.0
2018-09-07 14:40:00,337.09,337.38,337.09,337.38,703.0,318.544,318.818,318.544,318.818,703.0
2018-09-07 14:50:00,337.25,337.56,337.18,337.56,4652.0,318.6952,318.9881,318.6291,318.9881,4652.0
2018-09-07 15:00:00,337.42,337.48,337.18,337.24,2279.0,318.8558,318.9125,318.6291,318.6858,2279.0
2018-09-07 15:10:00,337.29,337.35,336.99,336.99,1333.0,318.733,318.7897,318.4495,318.4495,1333.0
2018-09-07 15:20:00,337.1,337.35,336.97,337.35,11971.0,318.5535,318.7897,318.4306,318.7897,11971.0
2018-09-07 15:30:00,337.36,337.39,337.02,337.15,3965.0,318.7991,318.8275,318.4779,318.6007,3965.0
2018-09-07 15:40:00,337.11,337.16,336.37,336.64,6487.0,318.5629,318.6102,317.8636,318.1188,6487.0
2018-09-07 15:50:00,336.69,337.52,336.65,337.1,35100.0,318.166,318.9503,318.1282,318.5535,35100.0
2018-09-10 09:30:00,337.18,337.18,334.71,335.47,9396.0,318.6291,318.6291,316.2949,317.0131,9396.0
2018-09-10 09:40:00,335.13,335.35,334.62,335.05,5656.0,316.6918,316.8997,316.2099,316.6162,5656.0
2018-09-10 09:50:00,335.06,335.28,334.32,334.57,4012.0,316.6257,316.8336,315.9264,316.1626,4012.0
2018-09-10 10:00:00,334.37,334.72,334.22,334.65,2626.0,315.9737,316.3044,315.8319,316.2382,2626.0
2018-09-10 10:10:00,334.89,334.98,334.6,334.79,3469.0,316.465,316.5501,316.191,316.3705,3469.0
2018-09-10 10:20:00,334.91,335.36,334.9,335.26,5836.0,316.4839,316.9092,316.4745,316.8147,5836.0
2018-09-10 10:30:00,335.39,335.39,333.46,333.63,9497.0,316.9375,316.9375,315.1137,315.2744,9497.0
2018-09-10 10:40:00,333.58,333.68,333.35,333.41,3100.0,315.2271,315.3216,315.0098,315.0665,3100.0
2018-09-10 10:50:00,333.2,333.21,332.36,332.45,6200.0,314.868,314.8775,314.0742,314.1593,6200.0
2018-09-10 11:00:00,332.39,332.71,332.08,332.24,15121.0,314.1026,314.405,313.8096,313.9608,15121.0
2018-09-10 11:10:00,332.22,332.63,330.13,330.41,14248.0,313.9419,314.3294,311.9669,312.2315,14248.0
2018-09-10 11:20:00,330.39,330.8,329.9,329.9,14495.0,312.2126,312.6001,311.7496,311.7496,14495.0
2018-09-10 11:30:00,329.92,330.17,329.81,329.97,5028.0,311.7685,312.0047,311.6645,311.8157,5028.0
2018-09-10 11:40:00,330.0,330.25,329.89,330.03,3200.0,311.8441,312.0803,311.7401,311.8724,3200.0
2018-09-10 11:50:00,330.08,330.28,330.02,330.28,4303.0,311.9197,312.1087,311.863,312.1087,4303.0
2018-09-10 12:00:00,330.26,330.53,330.15,330.37,3539.0,312.0898,312.3449,311.9858,312.1937,3539.0
2018-09-10 12:10:00,330.55,330.57,330.34,330.46,3892.0,312.3638,312.3827,312.1654,312.2788,3892.0
2018-09-10 12:20:00,330.48,330.48,329.83,329.96,6335.0,312.2977,312.2977,311.6834,311.8063,6335.0
2018-09-10 12:30:00,329.98,329.99,329.4,329.43,7645.0,311.8252,311.8346,311.2771,311.3054,7645.0
2018-09-10 12:40:00,329.17,329.42,329.03,329.32,3329.0,311.0597,311.296,310.9274,311.2015,3329.0
2018-09-10 12:50:00,329.14,329.14,328.84,328.96,1641.0,311.0314,311.0314,310.7479,310.8613,1641.0
2018-09-10 13:00:00,328.94,329.07,328.69,329.0,3758.0,310.8424,310.9652,310.6062,310.8991,3758.0
2018-09-10 13:10:00,329.05,329.23,329.01,329.16,1400.0,310.9463,311.1164,310.9085,311.0503,1400.0
2018-09-10 13:20:00,329.16,329.24,329.16,329.2,972.0,311.0503,311.1259,311.0503,311.0881,972.0
2018-09-10 13:30:00,329.15,329.15,327.34,327.34,12333.0,311.0408,311.0408,309.3304,309.3304,12333.0
2018-09-10 13:40:00,327.64,328.23,327.64,328.04,3699.0,309.6139,310.1715,309.6139,309.9919,3699.0
2018-09-10 13:50:00,328.2,328.69,328.2,328.61,2300.0,310.1431,310.6062,310.1431,310.5306,2300.0
2018-09-10 14:00:00,328.65,329.09,328.54,328.54,11402.0,310.5684,310.9841,310.4644,310.4644,11402.0
2018-09-10 14:10:00,328.59,328.97,328.54,328.81,2574.0,310.5117,310.8707,310.4644,310.7196,2574.0
2018-09-10 14:20:00,329.0,329.0,328.55,328.73,7485.0,310.8991,310.8991,310.4739,310.644,7485.0
2018-09-10 14:30:00,328.82,328.86,328.5,328.68,5800.0,310.729,310.7668,310.4266,310.5967,5800.0
2018-09-10 14:40:00,328.72,328.95,328.66,328.72,8307.0,310.6345,310.8518,310.5778,310.6345,8307.0
2018-09-10 14:50:00,328.76,328.89,328.27,328.27,5787.0,310.6723,310.7952,310.2093,310.2093,5787.0
2018-09-10 15:00:00,328.19,328.51,328.08,328.41,7606.0,310.1337,310.4361,310.0297,310.3416,7606.0
2018-09-10 15:10:00,328.53,328.84,328.52,328.61,7530.0,310.455,310.7479,310.4455,310.5306,7530.0
2018-09-10 15:20:00,328.65,329.07,328.6,328.93,12195.0,310.5684,310.9652,310.5211,310.8329,12195.0
2018-09-10 15:30:00,328.93,329.03,328.55,328.68,8434.0,310.8329,310.9274,310.4739,310.5967,8434.0
2018-09-10 15:40:00,328.69,329.21,328.61,329.09,10783.0,310.6062,311.0975,310.5306,310.9841,10783.0
2018-09-10 15:50:00,328.98,329.2,328.52,328.75,33979.0,310.8802,311.0881,310.4455,310.6629,33979.0
2018-09-11 09:30:00,328.33,330.98,328.01,329.77,12573.0,310.266,312.7702,309.9636,311.6267,12573.0
2018-09-11 09:40:00,329.19,332.01,329.19,332.01,9884.0,311.0786,313.7435,311.0786,313.7435,9884.0
2018-09-11 09:50:00,332.12,332.34,331.25,331.26,5500.0,313.8474,314.0553,313.0253,313.0348,5500.0
2018-09-11 10:00:00,330.97,331.26,330.45,331.22,8393.0,312.7607,313.0348,312.2693,312.997,8393.0
2018-09-11 10:10:00,331.47,331.79,331.25,331.25,7900.0,313.2332,313.5356,313.0253,313.0253,7900.0
2018-09-11 10:20:00,331.25,331.88,330.87,331.64,4001.0,313.0253,313.6206,312.6662,313.3939,4001.0
2018-09-11 10:30:00,331.64,331.83,331.47,331.64,3500.0,313.3939,313.5734,313.2332,313.3939,3500.0
2018-09-11 10:40:00,331.62,331.8,331.04,331.4,4004.0,313.375,313.545,312.8269,313.1671,4004.0
2018-09-11 10:50:00,331.61,331.62,331.17,331.19,4894.0,313.3655,313.375,312.9497,312.9686,4894.0
2018-09-11 11:00:00,331.33,331.97,331.33,331.95,4372.0,313.1009,313.7057,313.1009,313.6868,4372.0
2018-09-11 11:10:00,331.97,332.12,331.53,331.63,3879.0,313.7057,313.8474,313.2899,313.3844,3879.0
2018-09-11 11:20:00,331.69,331.72,331.33,331.49,2788.0,313.4411,313.4694,313.1009,313.2521,2788.0
2018-09-11 11:30:00,331.52,331.52,331.25,331.29,2404.0,313.2805,313.2805,313.0253,313.0631,2404.0
2018-09-11 11:40:00,331.21,331.38,331.14,331.38,3811.0,312.9875,313.1482,312.9214,313.1482,3811.0
2018-09-11 11:50:00,331.41,331.86,331.4,331.53,3500.0,313.1765,313.6017,313.1671,313.2899,3500.0
2018-09-11 12:00:00,331.52,331.86,331.52,331.68,3010.0,313.2805,313.6017,313.2805,313.4317,3010.0
2018-09-11 12:10:00,331.73,331.89,331.62,331.86,3899.0,313.4789,313.6301,313.375,313.6017,3899.0
2018-09-11 12:20:00,331.87,332.1,331.87,332.09,2614.0,313.6112,313.8285,313.6112,313.8191,2614.0
2018-09-11 12:30:00,331.94,332.02,331.75,332.02,4160.0,313.6773,313.7529,313.4978,313.7529,4160.0
2018-09-11 12:40:00,331.92,331.92,331.58,331.68,10661.0,313.6584,313.6584,313.3372,313.4317,10661.0
2018-09-11 12:50:00,331.74,332.03,331.73,332.03,2905.0,313.4883,313.7624,313.4789,313.7624,2905.0
2018-09-11 13:00:00,332.14,332.28,332.04,332.06,3143.0,313.8663,313.9986,313.7718,313.7907,3143.0
2018-09-11 13:10:00,332.06,332.29,332.0,332.27,2968.0,313.7907,314.0081,313.734,313.9892,2968.0
2018-09-11 13:20:00,332.35,332.65,332.3,332.61,2179.0,314.0648,314.3483,314.0175,314.3105,2179.0
2018-09-11 13:30:00,332.4,332.49,331.89,332.05,5456.0,314.112,314.1971,313.6301,313.7813,5456.0
2018-09-11 13:40:00,331.96,332.19,331.87,331.87,2100.0,313.6962,313.9136,313.6112,313.6112,2100.0
2018-09-11 13:50:00,331.98,331.98,331.55,331.55,6800.0,313.7151,313.7151,313.3088,313.3088,6800.0
2018-09-11 14:00:00,331.5,331.82,331.49,331.75,2512.0,313.2616,313.5639,313.2521,313.4978,2512.0
2018-09-11 14:10:00,331.83,331.89,331.62,331.71,1904.0,313.5734,313.6301,313.375,313.46,1904.0
2018-09-11 14:20:00,331.79,332.21,331.79,332.1,4189.0,313.5356,313.9325,313.5356,313.8285,4189.0
2018-09-11 14:30:00,332.21,332.21,331.82,331.95,3259.0,313.9325,313.9325,313.5639,313.6868,3259.0
2018-09-11 14:40:00,331.94,332.11,331.9,332.0,3812.0,313.6773,313.838,313.6395,313.734,3812.0
2018-09-11 14:50:00,332.07,332.16,331.97,332.06,3619.0,313.8002,313.8852,313.7057,313.7907,3619.0
2018-09-11 15:00:00,332.06,332.09,331.75,331.84,2828.0,313.7907,313.8191,313.4978,313.5828,2828.0
2018-09-11 15:10:00,331.8,331.98,331.8,331.95,4562.0,313.545,313.7151,313.545,313.6868,4562.0
2018-09-11 15:20:00,332.03,332.62,332.03,332.5,3900.0,313.7624,314.3199,313.7624,314.2065,3900.0
2018-09-11 15:30:00,332.6,332.6,332.34,332.41,4814.0,314.301,314.301,314.0553,314.1215,4814.0
2018-09-11 15:40:00,332.4,333.0,332.4,332.87,14194.0,314.112,314.679,314.112,314.5562,14194.0
2018-09-11 15:50:00,332.76,333.08,332.68,332.86,43244.0,314.4522,314.7546,314.3766,314.5467,43244.0
2018-09-12 09:30:00,332.03,332.9,331.67,332.9,4780.0,313.7624,314.5845,313.4222,314.5845,4780.0
2018-09-12 09:40:00,332.84,332.99,332.42,332.79,3900.0,314.5278,314.6696,314.1309,314.4806,3900.0
2018-09-12 09:50:00,332.98,333.4,332.32,332.49,8200.0,314.6601,315.057,314.0364,314.1971,8200.0
2018-09-12 10:00:00,332.51,332.66,332.0,332.24,13900.0,314.216,314.3577,313.734,313.9608,13900.0
2018-09-12 10:10:00,332.22,332.55,331.43,331.59,9400.0,313.9419,314.2538,313.1954,313.3466,9400.0
2018-09-12 10:20:00,331.35,331.77,331.17,331.66,5973.0,313.1198,313.5167,312.9497,313.4128,5973.0
2018-09-12 10:30:00,331.63,332.03,331.56,331.94,11038.0,313.3844,313.7624,313.3183,313.6773,11038.0
2018-09-12 10:40:00,332.09,332.39,332.07,332.19,3400.0,313.8191,314.1026,313.8002,313.9136,3400.0
2018-09-12 10:50:00,332.17,332.83,332.16,332.83,7539.0,313.8947,314.5184,313.8852,314.5184,7539.0
2018-09-12 11:00:00,332.91,333.04,332.65,332.89,4034.0,314.594,314.7168,314.3483,314.5751,4034.0
2018-09-12 11:10:00,332.93,333.34,332.92,332.98,5057.0,314.6129,315.0003,314.6034,314.6601,5057.0
2018-09-12 11:20:00,332.97,333.07,332.79,333.02,2997.0,314.6507,314.7452,314.4806,314.6979,2997.0
2018-09-12 11:30:00,333.12,333.3,332.93,333.06,2593.0,314.7924,314.9625,314.6129,314.7357,2593.0
2018-09-12 11:40:00,333.0,333.0,331.89,331.99,20512.0,314.679,314.679,313.6301,313.7246,20512.0
2018-09-12 11:50:00,331.77,331.82,330.72,330.72,32007.0,313.5167,313.5639,312.5245,312.5245,32007.0
2018-09-12 12:00:00,330.63,331.13,330.24,330.31,10808.0,312.4394,312.9119,312.0709,312.137,10808.0
2018-09-12 12:10:00,330.33,330.33,329.62,329.7,2113.0,312.1559,312.1559,311.485,311.5606,2113.0
2018-09-12 12:20:00,329.57,330.5,329.57,330.5,3296.0,311.4377,312.3166,311.4377,312.3166,3296.0
2018-09-12 12:30:00,330.42,330.58,330.12,330.58,9621.0,312.241,312.3922,311.9575,312.3922,9621.0
2018-09-12 12:40:00,330.65,331.63,330.64,331.21,6593.0,312.4583,313.3844,312.4489,312.9875,6593.0
2018-09-12 12:50:00,331.21,331.51,331.21,331.31,3200.0,312.9875,313.271,312.9875,313.082,3200.0
2018-09-12 13:00:00,331.3,331.51,331.16,331.16,3753.0,313.0726,313.271,312.9403,312.9403,3753.0
2018-09-12 13:10:00,331.05,331.06,330.77,330.77,800.0,312.8363,312.8458,312.5717,312.5717,800.0
2018-09-12 13:20:00,330.73,330.92,330.52,330.92,3409.0,312.5339,312.7135,312.3355,312.7135,3409.0
2018-09-12 13:30:00,330.88,330.95,330.46,330.48,4214.0,312.6757,312.7418,312.2788,312.2977,4214.0
2018-09-12 13:40:00,330.38,330.4,330.04,330.31,1702.0,312.2032,312.2221,311.8819,312.137,1702.0
2018-09-12 13:50:00,330.26,330.28,329.96,330.28,2100.0,312.0898,312.1087,311.8063,312.1087,2100.0
2018-09-12 14:00:00,330.41,330.66,330.31,330.55,4489.0,312.2315,312.4678,312.137,312.3638,4489.0
2018-09-12 14:10:00,330.66,330.69,330.35,330.44,1765.0,312.4678,312.4961,312.1748,312.2599,1765.0
2018-09-12 14:20:00,330.44,330.73,330.44,330.53,4410.0,312.2599,312.5339,312.2599,312.3449,4410.0
2018-09-12 14:30:00,330.48,330.79,330.45,330.76,4147.0,312.2977,312.5906,312.2693,312.5623,4147.0
2018-09-12 14:40:00,330.75,331.06,330.75,331.06,1200.0,312.5528,312.8458,312.5528,312.8458,1200.0
2018-09-12 14:50:00,331.11,331.15,330.75,330.8,3071.0,312.893,312.9308,312.5528,312.6001,3071.0
2018-09-12 15:00:00,330.83,331.19,330.79,331.18,6599.0,312.6284,312.9686,312.5906,312.9592,6599.0
2018-09-12 15:10:00,331.19,331.57,331.19,331.54,6390.0,312.9686,313.3277,312.9686,313.2994,6390.0
2018-09-12 15:20:00,331.57,332.04,331.57,332.03,4411.0,313.3277,313.7718,313.3277,313.7624,4411.0
2018-09-12 15:30:00,332.19,332.57,332.12,332.12,4663.0,313.9136,314.2727,313.8474,313.8474,4663.0
2018-09-12 15:40:00,332.2,332.45,331.98,332.28,8324.0,313.923,314.1593,313.7151,313.9986,8324.0
2018-09-12 15:50:00,332.4,332.58,331.33,331.58,40401.0,314.112,314.2821,313.1009,313.3372,40401.0
2018-09-13 09:30:00,334.56,335.99,332.02,334.78,10765.0,316.1532,317.5045,313.7529,316.3611,10765.0
2018-09-13 09:40:00,334.58,334.85,333.66,334.07,4373.0,316.1721,316.4272,315.3027,315.6902,4373.0
2018-09-13 09:50:00,334.46,334.8,334.23,334.8,700.0,316.0587,316.38,315.8414,316.38,700.0
2018-09-13 10:00:00,334.79,334.84,334.1,334.1,4036.0,316.3705,316.4178,315.7185,315.7185,4036.0
2018-09-13 10:10:00,333.85,335.44,333.82,335.44,5150.0,315.4823,316.9848,315.4539,316.9848,5150.0
2018-09-13 10:20:00,335.23,335.63,335.05,335.46,3175.0,316.7863,317.1643,316.6162,317.0037,3175.0
2018-09-13 10:30:00,335.41,335.54,335.24,335.35,1785.0,316.9564,317.0793,316.7958,316.8997,1785.0
2018-09-13 10:40:00,335.47,335.57,335.12,335.31,3671.0,317.0131,317.1076,316.6824,316.8619,3671.0
2018-09-13 10:50:00,335.01,335.09,334.73,334.73,4625.0,316.5784,316.654,316.3138,316.3138,4625.0
2018-09-13 11:00:00,334.53,335.57,334.53,335.5,5563.0,316.1248,317.1076,316.1248,317.0415,5563.0
2018-09-13 11:10:00,335.49,335.6,335.25,335.39,1939.0,317.032,317.136,316.8052,316.9375,1939.0
2018-09-13 11:20:00,335.38,335.77,335.38,335.5,3800.0,316.9281,317.2966,316.9281,317.0415,3800.0
2018-09-13 11:30:00,335.6,335.6,335.25,335.49,2460.0,317.136,317.136,316.8052,317.032,2460.0
2018-09-13 11:40:00,335.46,335.69,335.17,335.69,4331.0,317.0037,317.221,316.7296,317.221,4331.0
2018-09-13 11:50:00,335.85,335.96,335.39,335.89,2900.0,317.3722,317.4762,316.9375,317.41,2900.0
2018-09-13 12:00:00,335.89,336.12,335.86,336.0,2500.0,317.41,317.6274,317.3817,317.514,2500.0
2018-09-13 12:10:00,336.07,336.1,335.79,335.99,2146.0,317.5801,317.6085,317.3155,317.5045,2146.0
2018-09-13 12:20:00,336.02,336.09,335.96,335.98,1918.0,317.5329,317.599,317.4762,317.4951,1918.0
2018-09-13 12:30:00,335.97,336.09,335.82,335.99,1560.0,317.4856,317.599,317.3439,317.5045,1560.0
2018-09-13 12:40:00,336.02,336.05,335.71,335.71,4100.0,317.5329,317.5612,317.2399,317.2399,4100.0
2018-09-13 12:50:00,335.74,336.09,335.74,336.09,3272.0,317.2683,317.599,317.2683,317.599,3272.0
2018-09-13 13:00:00,336.06,336.33,336.06,336.17,2803.0,317.5707,317.8258,317.5707,317.6746,2803.0
2018-09-13 13:10:00,336.15,336.38,336.15,336.26,3763.0,317.6557,317.8731,317.6557,317.7597,3763.0
2018-09-13 13:20:00,336.23,336.64,336.23,336.44,4700.0,317.7313,318.1188,317.7313,317.9298,4700.0
2018-09-13 13:30:00,336.55,336.81,336.43,336.76,3500.0,318.0337,318.2794,317.9203,318.2322,3500.0
2018-09-13 13:40:00,336.74,337.19,336.74,337.06,3779.0,318.2133,318.6385,318.2133,318.5157,3779.0
2018-09-13 13:50:00,336.9,337.29,336.72,337.21,4817.0,318.3645,318.733,318.1944,318.6574,4817.0
2018-09-13 14:00:00,337.27,337.4,337.2,337.31,2499.0,318.7141,318.8369,318.648,318.7519,2499.0
2018-09-13 14:10:00,337.4,337.81,337.4,337.76,4518.0,318.8369,319.2244,318.8369,319.1771,4518.0
2018-09-13 14:20:00,337.78,338.1,337.74,338.07,5906.0,319.196,319.4984,319.1582,319.4701,5906.0
2018-09-13 14:30:00,337.95,338.38,337.93,338.15,13092.0,319.3567,319.763,319.3378,319.5457,13092.0
2018-09-13 14:40:00,338.11,338.25,337.97,338.21,3730.0,319.5079,319.6402,319.3756,319.6024,3730.0
2018-09-13 14:50:00,338.26,338.28,338.09,338.27,4515.0,319.6496,319.6685,319.489,319.6591,4515.0
2018-09-13 15:00:00,338.17,338.3,337.95,338.09,5312.0,319.5646,319.6874,319.3567,319.489,5312.0
2018-09-13 15:10:00,338.04,338.11,337.71,337.86,4100.0,319.4417,319.5079,319.1299,319.2716,4100.0
2018-09-13 15:20:00,337.82,337.86,337.49,337.52,3830.0,319.2338,319.2716,318.922,318.9503,3830.0
2018-09-13 15:30:00,337.59,337.59,336.97,337.07,5435.0,319.0165,319.0165,318.4306,318.5251,5435.0
2018-09-13 15:40:00,337.19,337.32,336.76,337.16,10744.0,318.6385,318.7613,318.2322,318.6102,10744.0
2018-09-13 15:50:00,337.26,337.97,337.13,337.94,36713.0,318.7047,319.3756,318.5818,319.3472,36713.0
2018-09-14 09:30:00,339.22,339.45,338.65,338.65,30642.0,320.5568,320.7742,320.0182,320.0182,30642.0
2018-09-14 09:40:00,338.55,338.73,338.01,338.3,21493.0,319.9237,320.0938,319.4134,319.6874,21493.0
2018-09-14 09:50:00,338.5,339.09,338.42,339.09,6359.0,319.8764,320.434,319.8008,320.434,6359.0
2018-09-14 10:00:00,339.1,339.31,338.93,339.21,2700.0,320.4434,320.6419,320.2828,320.5474,2700.0
2018-09-14 10:10:00,339.24,339.37,339.14,339.25,1200.0,320.5757,320.6986,320.4812,320.5852,1200.0
2018-09-14 10:20:00,339.2,339.2,338.74,338.74,8793.0,320.5379,320.5379,320.1032,320.1032,8793.0
2018-09-14 10:30:00,338.82,339.19,338.77,339.13,2295.0,320.1788,320.5285,320.1316,320.4718,2295.0
2018-09-14 10:40:00,339.2,339.54,339.13,339.54,3300.0,320.5379,320.8592,320.4718,320.8592,3300.0
2018-09-14 10:50:00,339.45,339.45,338.89,339.05,4799.0,320.7742,320.7742,320.245,320.3962,4799.0
2018-09-14 11:00:00,339.05,339.1,338.86,338.99,4801.0,320.3962,320.4434,320.2166,320.3395,4801.0
2018-09-14 11:10:00,339.04,339.34,339.04,339.31,1328.0,320.3867,320.6702,320.3867,320.6419,1328.0
2018-09-14 11:20:00,339.46,339.76,339.46,339.56,1382.0,320.7836,321.0671,320.7836,320.8781,1382.0
2018-09-14 11:30:00,339.72,339.88,339.52,339.58,3021.0,321.0293,321.1805,320.8403,320.897,3021.0
2018-09-14 11:40:00,339.46,339.74,339.03,339.13,4097.0,320.7836,321.0482,320.3773,320.4718,4097.0
2018-09-14 11:50:00,339.01,339.16,338.94,339.0,3255.0,320.3584,320.5001,320.2922,320.3489,3255.0
2018-09-14 12:00:00,339.04,339.3,338.68,339.11,3836.0,320.3867,320.6324,320.0465,320.4529,3836.0
2018-09-14 12:10:00,339.02,339.17,338.99,339.06,1770.0,320.3678,320.5096,320.3395,320.4056,1770.0
2018-09-14 12:20:00,339.28,339.43,338.96,339.43,3098.0,320.6135,320.7553,320.3111,320.7553,3098.0
2018-09-14 12:30:00,339.39,339.39,339.02,339.26,2529.0,320.7175,320.7175,320.3678,320.5946,2529.0
2018-09-14 12:40:00,339.3,339.45,339.02,339.02,1935.0,320.6324,320.7742,320.3678,320.3678,1935.0
2018-09-14 12:50:00,338.95,339.21,338.94,339.21,1832.0,320.3017,320.5474,320.2922,320.5474,1832.0
2018-09-14 13:00:00,339.11,339.11,338.27,338.5,8926.0,320.4529,320.4529,319.6591,319.8764,8926.0
2018-09-14 13:10:00,338.41,338.42,338.26,338.35,2136.0,319.7914,319.8008,319.6496,319.7347,2136.0
2018-09-14 13:20:00,338.41,338.53,338.2,338.48,3200.0,319.7914,319.9048,319.5929,319.8575,3200.0
2018-09-14 13:30:00,338.49,338.6,338.28,338.28,2215.0,319.867,319.9709,319.6685,319.6685,2215.0
2018-09-14 13:40:00,338.28,338.41,337.3,337.41,8113.0,319.6685,319.7914,318.7424,318.8464,8113.0
2018-09-14 13:50:00,337.26,337.49,337.22,337.38,2614.0,318.7047,318.922,318.6669,318.818,2614.0
2018-09-14 14:00:00,337.42,338.1,337.42,338.0,2134.0,318.8558,319.4984,318.8558,319.4039,2134.0
2018-09-14 14:10:00,338.06,338.08,337.8,337.85,2967.0,319.4606,319.4795,319.2149,319.2622,2967.0
2018-09-14 14:20:00,337.84,337.84,337.65,337.65,1604.0,319.2527,319.2527,319.0732,319.0732,1604.0
2018-09-14 14:30:00,337.63,338.0,337.56,337.6,2211.0,319.0543,319.4039,318.9881,319.0259,2211.0
2018-09-14 14:40:00,337.6,337.64,337.18,337.18,4996.0,319.0259,319.0637,318.6291,318.6291,4996.0
2018-09-14 14:50:00,336.97,337.0,336.79,336.8,760.0,318.4306,318.459,318.2605,318.27,760.0
2018-09-14 15:00:00,336.8,337.29,336.79,337.0,4795.0,318.27,318.733,318.2605,318.459,4795.0
2018-09-14 15:10:00,336.92,337.11,336.9,337.11,1888.0,318.3834,318.5629,318.3645,318.5629,1888.0
2018-09-14 15:20:00,336.99,337.21,336.94,336.94,3259.0,318.4495,318.6574,318.4023,318.4023,3259.0
2018-09-14 15:30:00,336.97,337.19,336.91,337.16,5423.0,318.4306,318.6385,318.3739,318.6102,5423.0
2018-09-14 15:40:00,337.15,337.15,336.95,337.14,7996.0,318.6007,318.6007,318.4117,318.5913,7996.0
2018-09-14 15:50:00,337.43,337.51,336.9,337.24,39238.0,318.8653,318.9409,318.3645,318.6858,39238.0
2018-09-17 09:30:00,336.87,338.44,336.3,336.46,10152.0,318.3361,319.8197,317.7975,317.9487,10152.0
2018-09-17 09:40:00,336.08,336.21,335.0,335.0,4397.0,317.5896,317.7124,316.569,316.569,4397.0
2018-09-17 09:50:00,334.9,334.9,333.61,334.42,6397.0,316.4745,316.4745,315.2555,316.0209,6397.0
2018-09-17 10:00:00,334.63,335.43,334.37,335.43,7124.0,316.2193,316.9753,315.9737,316.9753,7124.0
2018-09-17 10:10:00,335.31,336.13,335.3,335.81,6617.0,316.8619,317.6368,316.8525,317.3344,6617.0
2018-09-17 10:20:00,335.81,336.68,335.81,336.37,3625.0,317.3344,318.1566,317.3344,317.8636,3625.0
2018-09-17 10:30:00,336.26,336.69,336.16,336.49,8092.0,317.7597,318.166,317.6652,317.977,8092.0
2018-09-17 10:40:00,336.32,336.37,335.5,335.5,12427.0,317.8164,317.8636,317.0415,317.0415,12427.0
2018-09-17 10:50:00,335.79,336.18,335.61,335.64,3500.0,317.3155,317.6841,317.1454,317.1738,3500.0
2018-09-17 11:00:00,335.77,336.02,335.69,335.82,5375.0,317.2966,317.5329,317.221,317.3439,5375.0
2018-09-17 11:10:00,335.94,336.09,335.42,335.83,5038.0,317.4573,317.599,316.9659,317.3533,5038.0
2018-09-17 11:20:00,335.82,336.09,335.7,335.7,4056.0,317.3439,317.599,317.2305,317.2305,4056.0
2018-09-17 11:30:00,335.66,336.1,335.66,336.02,5615.0,317.1927,317.6085,317.1927,317.5329,5615.0
2018-09-17 11:40:00,335.93,336.04,335.71,335.86,8400.0,317.4478,317.5518,317.2399,317.3817,8400.0
2018-09-17 11:50:00,335.93,336.2,335.91,336.13,2000.0,317.4478,317.703,317.4289,317.6368,2000.0
2018-09-17 12:00:00,336.02,336.21,335.83,335.83,12602.0,317.5329,317.7124,317.3533,317.3533,12602.0
2018-09-17 12:10:00,335.92,336.04,335.68,336.03,4797.0,317.4384,317.5518,317.2116,317.5423,4797.0
2018-09-17 12:20:00,336.03,336.4,336.03,336.27,2869.0,317.5423,317.892,317.5423,317.7691,2869.0
2018-09-17 12:30:00,336.29,336.36,336.12,336.16,2936.0,317.788,317.8542,317.6274,317.6652,2936.0
2018-09-17 12:40:00,336.16,336.28,335.78,335.94,4016.0,317.6652,317.7786,317.3061,317.4573,4016.0
2018-09-17 12:50:00,335.92,336.0,335.51,335.51,4318.0,317.4384,317.514,317.0509,317.0509,4318.0
2018-09-17 13:00:00,335.48,335.48,335.22,335.31,5626.0,317.0226,317.0226,316.7769,316.8619,5626.0
2018-09-17 13:10:00,335.3,335.37,335.08,335.08,8401.0,316.8525,316.9186,316.6446,316.6446,8401.0
2018-09-17 13:20:00,335.11,335.33,335.01,335.08,4885.0,316.6729,316.8808,316.5784,316.6446,4885.0
2018-09-17 13:30:00,335.02,335.02,334.91,335.0,1503.0,316.5879,316.5879,316.4839,316.569,1503.0
2018-09-17 13:40:00,335.06,335.32,334.92,335.32,4111.0,316.6257,316.8714,316.4934,316.8714,4111.0
2018-09-17 13:50:00,335.17,335.45,335.17,335.26,4293.0,316.7296,316.9942,316.7296,316.8147,4293.0
2018-09-17 14:00:00,335.26,335.33,335.14,335.33,1901.0,316.8147,316.8808,316.7013,316.8808,1901.0
2018-09-17 14:10:00,335.28,335.55,335.21,335.5,3897.0,316.8336,317.0887,316.7674,317.0415,3897.0
2018-09-17 14:20:00,335.45,335.65,335.37,335.55,5966.0,316.9942,317.1832,316.9186,317.0887,5966.0
2018-09-17 14:30:00,335.52,335.96,335.52,335.58,7533.0,317.0604,317.4762,317.0604,317.1171,7533.0
2018-09-17 14:40:00,335.7,336.66,335.4,335.98,8434.0,317.2305,318.1377,316.947,317.4951,8434.0
2018-09-17 14:50:00,335.92,336.45,335.67,336.42,4540.0,317.4384,317.9392,317.2021,317.9109,4540.0
2018-09-17 15:00:00,336.13,336.14,335.32,335.63,4604.0,317.6368,317.6463,316.8714,317.1643,4604.0
2018-09-17 15:10:00,335.4,335.46,334.74,334.77,6520.0,316.947,317.0037,316.3233,316.3516,6520.0
2018-09-17 15:20:00,334.73,335.1,334.45,334.8,17679.0,316.3138,316.6635,316.0493,316.38,17679.0
2018-09-17 15:30:00,334.8,335.21,334.44,335.17,13974.0,316.38,316.7674,316.0398,316.7296,13974.0
2018-09-17 15:40:00,335.32,335.37,334.54,334.54,17857.0,316.8714,316.9186,316.1343,316.1343,17857.0
2018-09-17 15:50:00,334.48,334.75,333.24,334.04,67245.0,316.0776,316.3327,314.9058,315.6618,67245.0
2018-09-18 09:30:00,333.0,333.86,332.47,333.29,10261.0,314.679,315.4917,314.1782,314.9531,10261.0
2018-09-18 09:40:00,333.26,333.3,332.22,332.32,5632.0,314.9247,314.9625,313.9419,314.0364,5632.0
2018-09-18 09:50:00,332.42,333.36,332.17,333.35,6500.0,314.1309,315.0192,313.8947,315.0098,6500.0
2018-09-18 10:00:00,333.24,334.61,332.89,334.35,11593.0,314.9058,316.2004,314.5751,315.9548,11593.0
2018-09-18 10:10:00,334.31,334.75,334.07,334.57,5063.0,315.917,316.3327,315.6902,316.1626,5063.0
2018-09-18 10:20:00,334.32,335.3,334.32,335.25,2068.0,315.9264,316.8525,315.9264,316.8052,2068.0
2018-09-18 10:30:00,335.32,335.71,335.26,335.26,4043.0,316.8714,317.2399,316.8147,316.8147,4043.0
2018-09-18 10:40:00,335.25,335.83,335.09,335.68,5073.0,316.8052,317.3533,316.654,317.2116,5073.0
2018-09-18 10:50:00,335.69,335.83,335.22,335.23,4302.0,317.221,317.3533,316.7769,316.7863,4302.0
2018-09-18 11:00:00,335.24,335.76,335.1,335.76,7201.0,316.7958,317.2872,316.6635,317.2872,7201.0
2018-09-18 11:10:00,335.65,335.76,335.04,335.76,9622.0,317.1832,317.2872,316.6068,317.2872,9622.0
2018-09-18 11:20:00,335.77,336.41,335.77,336.32,4525.0,317.2966,317.9014,317.2966,317.8164,4525.0
2018-09-18 11:30:00,336.25,336.33,336.01,336.01,2000.0,317.7502,317.8258,317.5234,317.5234,2000.0
2018-09-18 11:40:00,336.03,336.15,335.87,336.15,3667.0,317.5423,317.6557,317.3911,317.6557,3667.0
2018-09-18 11:50:00,336.1,336.18,335.93,335.95,4850.0,317.6085,317.6841,317.4478,317.4667,4850.0
2018-09-18 12:00:00,336.01,336.11,335.86,336.11,4744.0,317.5234,317.6179,317.3817,317.6179,4744.0
2018-09-18 12:10:00,335.94,335.94,335.18,335.64,20045.0,317.4573,317.4573,316.7391,317.1738,20045.0
2018-09-18 12:20:00,335.68,335.95,335.56,335.79,8353.0,317.2116,317.4667,317.0982,317.3155,8353.0
2018-09-18 12:30:00,335.79,336.1,335.79,336.07,5513.0,317.3155,317.6085,317.3155,317.5801,5513.0
2018-09-18 12:40:00,336.0,336.11,335.77,336.11,10499.0,317.514,317.6179,317.2966,317.6179,10499.0
2018-09-18 12:50:00,336.18,336.41,336.16,336.34,2611.0,317.6841,317.9014,317.6652,317.8353,2611.0
2018-09-18 13:00:00,336.36,336.49,336.2,336.33,6475.0,317.8542,317.977,317.703,317.8258,6475.0
2018-09-18 13:10:00,336.33,336.67,336.33,336.65,1651.0,317.8258,318.1471,317.8258,318.1282,1651.0
2018-09-18 13:20:00,336.74,336.93,336.32,336.33,3203.0,318.2133,318.3928,317.8164,317.8258,3203.0
2018-09-18 13:30:00,336.35,336.41,335.91,336.1,6001.0,317.8447,317.9014,317.4289,317.6085,6001.0
2018-09-18 13:40:00,336.14,336.15,335.87,336.08,2978.0,317.6463,317.6557,317.3911,317.5896,2978.0
2018-09-18 13:50:00,335.86,336.22,335.8,336.22,4744.0,317.3817,317.7219,317.325,317.7219,4744.0
2018-09-18 14:00:00,336.14,336.22,336.01,336.09,1607.0,317.6463,317.7219,317.5234,317.599,1607.0
2018-09-18 14:10:00,336.15,336.32,335.99,336.21,2609.0,317.6557,317.8164,317.5045,317.7124,2609.0
2018-09-18 14:20:00,336.24,336.27,336.16,336.17,2759.0,317.7408,317.7691,317.6652,317.6746,2759.0
2018-09-18 14:30:00,336.25,336.74,336.25,336.5,5308.0,317.7502,318.2133,317.7502,317.9865,5308.0
2018-09-18 14:40:00,336.61,336.67,336.34,336.43,1648.0,318.0904,318.1471,317.8353,317.9203,1648.0
2018-09-18 14:50:00,336.5,336.53,336.29,336.36,2001.0,317.9865,318.0148,317.788,317.8542,2001.0
2018-09-18 15:00:00,336.34,336.53,336.21,336.21,4039.0,317.8353,318.0148,317.7124,317.7124,4039.0
2018-09-18 15:10:00,336.29,336.47,336.23,336.28,2936.0,317.788,317.9581,317.7313,317.7786,2936.0
2018-09-18 15:20:00,336.24,336.51,336.14,336.19,11820.0,317.7408,317.9959,317.6463,317.6935,11820.0
2018-09-18 15:30:00,336.15,336.38,335.98,336.3,4020.0,317.6557,317.8731,317.4951,317.7975,4020.0
2018-09-18 15:40:00,336.3,336.32,335.9,336.21,14671.0,317.7975,317.8164,317.4195,317.7124,14671.0
2018-09-18 15:50:00,336.15,336.15,335.68,336.02,25090.0,317.6557,317.6557,317.2116,317.5329,25090.0
2018-09-19 09:30:00,337.74,337.8,336.8,337.5,6741.0,319.1582,319.2149,318.27,318.9314,6741.0
2018-09-19 09:40:00,337.48,337.69,336.66,336.91,5300.0,318.9125,319.111,318.1377,318.3739,5300.0
2018-09-19 09:50:00,336.91,337.47,336.41,337.47,18066.0,318.3739,318.9031,317.9014,318.9031,18066.0
2018-09-19 10:00:00,336.97,336.97,336.4,336.52,7709.0,318.4306,318.4306,317.892,318.0054,7709.0
2018-09-19 10:10:00,336.53,336.94,336.21,336.63,4747.0,318.0148,318.4023,317.7124,318.1093,4747.0
2018-09-19 10:20:00,336.33,336.33,335.77,335.86,3901.0,317.8258,317.8258,317.2966,317.3817,3901.0
2018-09-19 10:30:00,335.86,336.45,335.86,336.4,2972.0,317.3817,317.9392,317.3817,317.892,2972.0
2018-09-19 10:40:00,336.26,336.27,335.68,335.75,2789.0,317.7597,317.7691,317.2116,317.2777,2789.0
2018-09-19 10:50:00,335.75,336.14,335.56,336.04,8106.0,317.2777,317.6463,317.0982,317.5518,8106.0
2018-09-19 11:00:00,336.0,336.55,336.0,336.55,8640.0,317.514,318.0337,317.514,318.0337,8640.0
2018-09-19 11:10:00,336.65,336.65,336.0,336.01,3305.0,318.1282,318.1282,317.514,317.5234,3305.0
2018-09-19 11:20:00,336.16,336.16,335.7,336.16,4398.0,317.6652,317.6652,317.2305,317.6652,4398.0
2018-09-19 11:30:00,336.11,336.25,335.11,335.26,8649.0,317.6179,317.7502,316.6729,316.8147,8649.0
2018-09-19 11:40:00,335.36,335.37,334.72,334.8,3439.0,316.9092,316.9186,316.3044,316.38,3439.0
2018-09-19 11:50:00,335.09,335.62,334.98,335.58,3979.0,316.654,317.1549,316.5501,317.1171,3979.0
2018-09-19 12:00:00,335.76,336.16,335.75,336.1,2987.0,317.2872,317.6652,317.2777,317.6085,2987.0
2018-09-19 12:10:00,335.9,335.97,335.76,335.85,2359.0,317.4195,317.4856,317.2872,317.3722,2359.0
2018-09-19 12:20:00,335.96,336.08,335.9,335.95,2100.0,317.4762,317.5896,317.4195,317.4667,2100.0
2018-09-19 12:30:00,335.84,335.9,335.53,335.73,4189.0,317.3628,317.4195,317.0698,317.2588,4189.0
2018-09-19 12:40:00,335.65,335.82,335.55,335.7,2300.0,317.1832,317.3439,317.0887,317.2305,2300.0
2018-09-19 12:50:00,335.48,335.71,335.29,335.39,5108.0,317.0226,317.2399,316.843,316.9375,5108.0
2018-09-19 13:00:00,335.39,335.4,335.15,335.35,2802.0,316.9375,316.947,316.7107,316.8997,2802.0
2018-09-19 13:10:00,335.36,335.76,335.36,335.69,3285.0,316.9092,317.2872,316.9092,317.221,3285.0
2018-09-19 13:20:00,335.44,335.52,334.94,334.94,5110.0,316.9848,317.0604,316.5123,316.5123,5110.0
2018-09-19 13:30:00,335.11,335.73,335.04,335.56,4015.0,316.6729,317.2588,316.6068,317.0982,4015.0
2018-09-19 13:40:00,335.83,335.91,335.69,335.72,2024.0,317.3533,317.4289,317.221,317.2494,2024.0
2018-09-19 13:50:00,335.72,336.01,335.72,335.93,2002.0,317.2494,317.5234,317.2494,317.4478,2002.0
2018-09-19 14:00:00,336.02,336.23,336.0,336.0,1808.0,317.5329,317.7313,317.514,317.514,1808.0
2018-09-19 14:10:00,336.06,336.15,335.9,336.12,4251.0,317.5707,317.6557,317.4195,317.6274,4251.0
2018-09-19 14:20:00,336.0,336.12,335.93,336.01,3246.0,317.514,317.6274,317.4478,317.5234,3246.0
2018-09-19 14:30:00,335.95,336.06,335.78,335.84,4599.0,317.4667,317.5707,317.3061,317.3628,4599.0
2018-09-19 14:40:00,335.84,336.02,335.71,335.95,5307.0,317.3628,317.5329,317.2399,317.4667,5307.0
2018-09-19 14:50:00,335.96,335.97,335.7,335.7,1618.0,317.4762,317.4856,317.2305,317.2305,1618.0
2018-09-19 15:00:00,335.62,335.73,335.3,335.65,3392.0,317.1549,317.2588,316.8525,317.1832,3392.0
2018-09-19 15:10:00,335.64,335.64,335.44,335.51,10933.0,317.1738,317.1738,316.9848,317.0509,10933.0
2018-09-19 15:20:00,335.45,335.8,335.45,335.8,4655.0,316.9942,317.325,316.9942,317.325,4655.0
2018-09-19 15:30:00,335.8,336.1,335.77,336.1,5517.0,317.325,317.6085,317.2966,317.6085,5517.0
2018-09-19 15:40:00,336.11,336.26,335.61,335.76,7991.0,317.6179,317.7597,317.1454,317.2872,7991.0
2018-09-19 15:50:00,335.78,336.04,335.51,335.88,31800.0,317.3061,317.5518,317.0509,317.4006,31800.0
2018-09-20 09:30:00,337.18,337.18,335.93,335.93,8793.0,318.6291,318.6291,317.4478,317.4478,8793.0
2018-09-20 09:40:00,336.08,336.36,335.36,335.98,8180.0,317.5896,317.8542,316.9092,317.4951,8180.0
2018-09-20 09:50:00,335.97,337.84,335.97,337.75,5510.0,317.4856,319.2527,317.4856,319.1677,5510.0
2018-09-20 10:00:00,337.71,337.98,336.89,336.89,4230.0,319.1299,319.385,318.355,318.355,4230.0
2018-09-20 10:10:00,337.31,337.33,336.66,336.67,4709.0,318.7519,318.7708,318.1377,318.1471,4709.0
2018-09-20 10:20:00,336.58,336.83,336.35,336.75,2579.0,318.0621,318.2983,317.8447,318.2227,2579.0
2018-09-20 10:30:00,336.84,337.34,336.82,336.82,4402.0,318.3078,318.7802,318.2889,318.2889,4402.0
2018-09-20 10:40:00,336.64,336.67,336.51,336.51,2023.0,318.1188,318.1471,317.9959,317.9959,2023.0
2018-09-20 10:50:00,336.31,337.17,336.31,336.8,5464.0,317.8069,318.6196,317.8069,318.27,5464.0
2018-09-20 11:00:00,336.91,336.97,336.44,336.85,3166.0,318.3739,318.4306,317.9298,318.3172,3166.0
2018-09-20 11:10:00,336.94,337.46,336.94,337.28,6500.0,318.4023,318.8936,318.4023,318.7235,6500.0
2018-09-20 11:20:00,337.3,337.98,337.3,337.75,4741.0,318.7424,319.385,318.7424,319.1677,4741.0
2018-09-20 11:30:00,337.81,337.84,337.48,337.84,2215.0,319.2244,319.2527,318.9125,319.2527,2215.0
2018-09-20 11:40:00,337.8,337.98,337.64,337.64,3303.0,319.2149,319.385,319.0637,319.0637,3303.0
2018-09-20 11:50:00,337.55,337.6,337.41,337.6,1746.0,318.9787,319.0259,318.8464,319.0259,1746.0
2018-09-20 12:00:00,337.55,337.95,337.55,337.74,3054.0,318.9787,319.3567,318.9787,319.1582,3054.0
2018-09-20 12:10:00,337.81,337.99,337.81,337.91,1705.0,319.2244,319.3945,319.2244,319.3189,1705.0
2018-09-20 12:20:00,337.93,338.03,337.79,337.79,2916.0,319.3378,319.4323,319.2055,319.2055,2916.0
2018-09-20 12:30:00,337.74,337.8,337.69,337.79,1961.0,319.1582,319.2149,319.111,319.2055,1961.0
2018-09-20 12:40:00,337.81,337.81,337.48,337.69,2401.0,319.2244,319.2244,318.9125,319.111,2401.0
2018-09-20 12:50:00,337.61,337.77,337.57,337.65,9603.0,319.0354,319.1866,318.9976,319.0732,9603.0
2018-09-20 13:00:00,337.77,337.77,337.17,337.26,8913.0,319.1866,319.1866,318.6196,318.7047,8913.0
2018-09-20 13:10:00,337.16,337.17,336.69,337.04,9156.0,318.6102,318.6196,318.166,318.4968,9156.0
2018-09-20 13:20:00,337.11,337.26,337.07,337.23,3491.0,318.5629,318.7047,318.5251,318.6763,3491.0
2018-09-20 13:30:00,337.37,337.51,337.25,337.39,3203.0,318.8086,318.9409,318.6952,318.8275,3203.0
2018-09-20 13:40:00,337.39,337.39,337.2,337.38,3000.0,318.8275,318.8275,318.648,318.818,3000.0
2018-09-20 13:50:00,337.34,337.34,337.09,337.16,4273.0,318.7802,318.7802,318.544,318.6102,4273.0
2018-09-20 14:00:00,337.23,337.57,337.23,337.57,6266.0,318.6763,318.9976,318.6763,318.9976,6266.0
2018-09-20 14:10:00,337.51,337.55,337.48,337.55,2288.0,318.9409,318.9787,318.9125,318.9787,2288.0
2018-09-20 14:20:00,337.52,337.68,337.52,337.6,2882.0,318.9503,319.1015,318.9503,319.0259,2882.0
2018-09-20 14:30:00,337.62,337.76,337.61,337.76,4535.0,319.0448,319.1771,319.0354,319.1771,4535.0
2018-09-20 14:40:00,337.76,337.78,337.58,337.78,4134.0,319.1771,319.196,319.007,319.196,4134.0
2018-09-20 14:50:00,337.89,337.96,337.75,337.88,5606.0,319.3,319.3661,319.1677,319.2905,5606.0
2018-09-20 15:00:00,337.88,338.06,337.8,337.95,9778.0,319.2905,319.4606,319.2149,319.3567,9778.0
2018-09-20 15:10:00,337.94,338.11,337.9,338.0,4114.0,319.3472,319.5079,319.3094,319.4039,4114.0
2018-09-20 15:20:00,338.0,338.16,338.0,338.06,10281.0,319.4039,319.5551,319.4039,319.4606,10281.0
2018-09-20 15:30:00,338.08,338.23,338.06,338.22,8252.0,319.4795,319.6213,319.4606,319.6118,8252.0
2018-09-20 15:40:00,337.83,338.14,337.82,337.88,10908.0,319.2433,319.5362,319.2338,319.2905,10908.0
2018-09-20 15:50:00,337.82,337.94,337.21,337.74,41991.0,319.2338,319.3472,318.6574,319.1582,41991.0
2018-09-21 09:30:00,338.3,338.96,338.14,338.68,147558.0,319.6874,320.3111,319.5362,320.0465,147558.0
2018-09-21 09:40:00,338.36,338.81,337.9,338.55,6600.0,319.7441,320.1694,319.3094,319.9237,6600.0
2018-09-21 09:50:00,338.57,338.64,338.01,338.02,4854.0,319.9426,320.0087,319.4134,319.4228,4854.0
2018-09-21 10:00:00,337.85,337.97,337.4,337.68,4330.0,319.2622,319.3756,318.8369,319.1015,4330.0
2018-09-21 10:10:00,337.51,338.1,337.51,337.52,13978.0,318.9409,319.4984,318.9409,318.9503,13978.0
2018-09-21 10:20:00,337.58,337.81,337.47,337.48,8835.0,319.007,319.2244,318.9031,318.9125,8835.0
2018-09-21 10:30:00,337.47,337.61,337.25,337.56,5000.0,318.9031,319.0354,318.6952,318.9881,5000.0
2018-09-21 10:40:00,337.65,337.99,337.57,337.99,4302.0,319.0732,319.3945,318.9976,319.3945,4302.0
2018-09-21 10:50:00,337.92,338.2,337.72,337.9,8099.0,319.3283,319.5929,319.1393,319.3094,8099.0
2018-09-21 11:00:00,337.96,338.16,337.86,338.16,3000.0,319.3661,319.5551,319.2716,319.5551,3000.0
2018-09-21 11:10:00,338.06,338.14,337.92,337.96,2300.0,319.4606,319.5362,319.3283,319.3661,2300.0
2018-09-21 11:20:00,337.86,338.16,337.85,338.01,3432.0,319.2716,319.5551,319.2622,319.4134,3432.0
2018-09-21 11:30:00,338.06,338.15,337.67,337.9,5260.0,319.4606,319.5457,319.0921,319.3094,5260.0
2018-09-21 11:40:00,337.93,338.24,337.9,338.17,3786.0,319.3378,319.6307,319.3094,319.5646,3786.0
2018-09-21 11:50:00,338.17,338.28,338.08,338.26,6121.0,319.5646,319.6685,319.4795,319.6496,6121.0
2018-09-21 12:00:00,338.26,338.4,338.14,338.22,3200.0,319.6496,319.7819,319.5362,319.6118,3200.0
2018-09-21 12:10:00,338.26,338.33,338.2,338.24,7322.0,319.6496,319.7158,319.5929,319.6307,7322.0
2018-09-21 12:20:00,338.34,338.45,338.15,338.38,7938.0,319.7252,319.8292,319.5457,319.763,7938.0
2018-09-21 12:30:00,338.28,338.35,337.89,338.02,5920.0,319.6685,319.7347,319.3,319.4228,5920.0
2018-09-21 12:40:00,337.99,338.12,337.92,338.0,2504.0,319.3945,319.5173,319.3283,319.4039,2504.0
2018-09-21 12:50:00,337.97,338.03,337.85,337.85,4910.0,319.3756,319.4323,319.2622,319.2622,4910.0
2018-09-21 13:00:00,337.96,337.96,337.8,337.8,3819.0,319.3661,319.3661,319.2149,319.2149,3819.0
2018-09-21 13:10:00,337.8,338.01,337.8,337.96,2372.0,319.2149,319.4134,319.2149,319.3661,2372.0
2018-09-21 13:20:00,338.01,338.28,337.99,338.24,4883.0,319.4134,319.6685,319.3945,319.6307,4883.0
2018-09-21 13:30:00,338.19,338.24,337.95,337.95,1300.0,319.5835,319.6307,319.3567,319.3567,1300.0
2018-09-21 13:40:00,337.87,338.06,337.75,337.75,3000.0,319.2811,319.4606,319.1677,319.1677,3000.0
2018-09-21 13:50:00,337.91,338.03,337.86,338.0,4001.0,319.3189,319.4323,319.2716,319.4039,4001.0
2018-09-21 14:00:00,338.01,338.24,338.01,338.02,3192.0,319.4134,319.6307,319.4134,319.4228,3192.0
2018-09-21 14:10:00,338.11,338.17,337.82,337.82,2300.0,319.5079,319.5646,319.2338,319.2338,2300.0
2018-09-21 14:20:00,337.94,338.12,337.9,338.12,5814.0,319.3472,319.5173,319.3094,319.5173,5814.0
2018-09-21 14:30:00,338.17,338.32,338.1,338.32,2102.0,319.5646,319.7063,319.4984,319.7063,2102.0
2018-09-21 14:40:00,338.15,338.26,338.1,338.2,1600.0,319.5457,319.6496,319.4984,319.5929,1600.0
2018-09-21 14:50:00,337.99,338.24,337.89,338.11,5932.0,319.3945,319.6307,319.3,319.5079,5932.0
2018-09-21 15:00:00,338.1,338.46,337.93,338.14,5530.0,319.4984,319.8386,319.3378,319.5362,5530.0
2018-09-21 15:10:00,338.12,338.22,337.98,338.06,10786.0,319.5173,319.6118,319.385,319.4606,10786.0
2018-09-21 15:20:00,338.01,338.01,337.7,337.88,8143.0,319.4134,319.4134,319.1204,319.2905,8143.0
2018-09-21 15:30:00,337.84,338.11,337.84,338.11,11440.0,319.2527,319.5079,319.2527,319.5079,11440.0
2018-09-21 15:40:00,338.22,338.48,337.98,337.99,14734.0,319.6118,319.8575,319.385,319.3945,14734.0
2018-09-21 15:50:00,338.03,338.25,337.69,337.69,30767.0,319.4323,319.6402,319.111,319.111,30767.0
2018-09-24 09:30:00,337.11,340.44,336.43,340.44,16460.0,318.5629,321.7097,317.9203,321.7097,16460.0
2018-09-24 09:40:00,339.86,340.98,339.71,340.13,8704.0,321.1616,322.22,321.0199,321.4167,8704.0
2018-09-24 09:50:00,340.31,340.6,339.5,339.9,5333.0,321.5868,321.8609,320.8214,321.1994,5333.0
2018-09-24 10:00:00,340.08,340.29,339.66,340.29,5984.0,321.3695,321.5679,320.9726,321.5679,5984.0
2018-09-24 10:10:00,340.33,340.84,340.2,340.2,5249.0,321.6057,322.0877,321.4829,321.4829,5249.0
2018-09-24 10:20:00,340.29,340.3,339.71,339.8,5426.0,321.5679,321.5774,321.0199,321.1049,5426.0
2018-09-24 10:30:00,339.71,339.72,338.07,338.6,8102.0,321.0199,321.0293,319.4701,319.9709,8102.0
2018-09-24 10:40:00,338.57,338.98,338.35,338.82,4021.0,319.9426,320.33,319.7347,320.1788,4021.0
2018-09-24 10:50:00,338.82,339.12,338.72,338.93,6325.0,320.1788,320.4623,320.0843,320.2828,6325.0
2018-09-24 11:00:00,339.0,339.63,339.0,339.51,6409.0,320.3489,320.9443,320.3489,320.8309,6409.0
2018-09-24 11:10:00,339.39,339.39,338.54,338.67,4202.0,320.7175,320.7175,319.9142,320.0371,4202.0
2018-09-24 11:20:00,338.68,338.97,338.42,338.83,7255.0,320.0465,320.3206,319.8008,320.1883,7255.0
2018-09-24 11:30:00,338.75,338.89,338.61,338.77,5253.0,320.1127,320.245,319.9804,320.1316,5253.0
2018-09-24 11:40:00,338.78,339.08,338.72,339.07,4018.0,320.141,320.4245,320.0843,320.4151,4018.0
2018-09-24 11:50:00,339.07,339.09,338.57,338.7,7827.0,320.4151,320.434,319.9426,320.0654,7827.0
2018-09-24 12:00:00,338.87,339.25,338.7,339.24,3542.0,320.2261,320.5852,320.0654,320.5757,3542.0
2018-09-24 12:10:00,339.18,339.3,339.09,339.3,3712.0,320.519,320.6324,320.434,320.6324,3712.0
2018-09-24 12:20:00,339.2,339.33,339.12,339.13,5143.0,320.5379,320.6608,320.4623,320.4718,5143.0
2018-09-24 12:30:00,339.13,339.55,339.13,339.43,12785.0,320.4718,320.8687,320.4718,320.7553,12785.0
2018-09-24 12:40:00,339.43,339.43,339.21,339.38,3687.0,320.7553,320.7553,320.5474,320.708,3687.0
2018-09-24 12:50:00,339.44,339.87,339.44,339.78,4580.0,320.7647,321.1711,320.7647,321.086,4580.0
2018-09-24 13:00:00,339.7,339.83,339.61,339.75,9076.0,321.0104,321.1333,320.9254,321.0577,9076.0
2018-09-24 13:10:00,339.75,339.79,339.41,339.55,5074.0,321.0577,321.0955,320.7364,320.8687,5074.0
2018-09-24 13:20:00,339.51,340.21,339.5,340.03,8664.0,320.8309,321.4923,320.8214,321.3223,8664.0
2018-09-24 13:30:00,339.94,340.12,339.66,339.69,7349.0,321.2372,321.4073,320.9726,321.001,7349.0
2018-09-24 13:40:00,339.73,340.05,339.73,340.05,7659.0,321.0388,321.3412,321.0388,321.3412,7659.0
2018-09-24 13:50:00,340.01,340.21,339.72,339.72,8897.0,321.3034,321.4923,321.0293,321.0293,8897.0
2018-09-24 14:00:00,339.77,340.3,339.62,340.11,7946.0,321.0766,321.5774,320.9348,321.3978,7946.0
2018-09-24 14:10:00,340.12,340.48,340.06,340.34,4900.0,321.4073,321.7475,321.3506,321.6152,4900.0
2018-09-24 14:20:00,340.39,340.77,340.24,340.77,10402.0,321.6624,322.0215,321.5207,322.0215,10402.0
2018-09-24 14:30:00,340.76,340.91,340.41,340.6,7397.0,322.0121,322.1538,321.6813,321.8609,7397.0
2018-09-24 14:40:00,340.6,340.95,340.6,340.76,4224.0,321.8609,322.1916,321.8609,322.0121,4224.0
2018-09-24 14:50:00,340.84,341.1,340.83,340.96,4084.0,322.0877,322.3334,322.0782,322.2011,4084.0
2018-09-24 15:00:00,341.08,341.24,340.87,340.89,7667.0,322.3145,322.4657,322.116,322.1349,7667.0
2018-09-24 15:10:00,340.95,341.09,340.65,340.84,10057.0,322.1916,322.3239,321.9081,322.0877,10057.0
2018-09-24 15:20:00,340.79,341.05,340.68,340.98,10357.0,322.0404,322.2861,321.9365,322.22,10357.0
2018-09-24 15:30:00,340.99,341.25,340.91,341.19,15641.0,322.2294,322.4751,322.1538,322.4184,15641.0
2018-09-24 15:40:00,341.15,341.18,340.7,341.18,19077.0,322.3806,322.409,321.9554,322.409,19077.0
2018-09-24 15:50:00,341.1,341.3,340.52,340.72,47029.0,322.3334,322.5224,321.7853,321.9743,47029.0
2018-09-25 09:30:00,340.87,340.87,339.17,340.32,7866.0,322.116,322.116,320.5096,321.5963,7866.0
2018-09-25 09:40:00,339.84,340.13,338.7,338.72,5228.0,321.1427,321.4167,320.0654,320.0843,5228.0
2018-09-25 09:50:00,338.74,339.23,338.29,339.08,4405.0,320.1032,320.5663,319.678,320.4245,4405.0
2018-09-25 10:00:00,339.23,339.34,338.66,339.08,8235.0,320.5663,320.6702,320.0276,320.4245,8235.0
2018-09-25 10:10:00,339.08,339.34,338.29,338.3,7195.0,320.4245,320.6702,319.678,319.6874,7195.0
2018-09-25 10:20:00,338.3,338.66,337.62,338.41,5239.0,319.6874,320.0276,319.0448,319.7914,5239.0
2018-09-25 10:30:00,338.56,338.85,338.33,338.85,3837.0,319.9331,320.2072,319.7158,320.2072,3837.0
2018-09-25 10:40:00,338.95,339.28,338.75,339.28,5788.0,320.3017,320.6135,320.1127,320.6135,5788.0
2018-09-25 10:50:00,339.32,339.66,338.79,338.89,4586.0,320.6513,320.9726,320.1505,320.245,4586.0
2018-09-25 11:00:00,338.82,339.19,338.65,339.1,2952.0,320.1788,320.5285,320.0182,320.4434,2952.0
2018-09-25 11:10:00,338.92,339.26,338.92,339.07,4504.0,320.2733,320.5946,320.2733,320.4151,4504.0
2018-09-25 11:20:00,339.23,340.08,339.17,340.03,12734.0,320.5663,321.3695,320.5096,321.3223,12734.0
2018-09-25 11:30:00,339.93,341.0,339.93,340.71,24389.0,321.2278,322.2389,321.2278,321.9648,24389.0
2018-09-25 11:40:00,340.66,340.91,340.41,340.87,9622.0,321.9176,322.1538,321.6813,322.116,9622.0
2018-09-25 11:50:00,340.86,341.07,340.63,340.94,4525.0,322.1066,322.305,321.8892,322.1822,4525.0
2018-09-25 12:00:00,340.98,340.98,340.54,340.7,2494.0,322.22,322.22,321.8042,321.9554,2494.0
2018-09-25 12:10:00,340.76,340.97,340.76,340.86,6001.0,322.0121,322.2105,322.0121,322.1066,6001.0
2018-09-25 12:20:00,340.96,340.96,340.42,340.42,3600.0,322.2011,322.2011,321.6908,321.6908,3600.0
2018-09-25 12:30:00,340.49,340.69,340.34,340.63,29480.0,321.7569,321.9459,321.6152,321.8892,29480.0
2018-09-25 12:40:00,340.46,340.46,339.51,339.6,2800.0,321.7286,321.7286,320.8309,320.9159,2800.0
2018-09-25 12:50:00,339.7,339.78,339.65,339.65,3364.0,321.0104,321.086,320.9632,320.9632,3364.0
2018-09-25 13:00:00,339.68,339.68,339.22,339.22,1664.0,320.9915,320.9915,320.5568,320.5568,1664.0
2018-09-25 13:10:00,339.1,339.1,338.32,338.47,3641.0,320.4434,320.4434,319.7063,319.8481,3641.0
2018-09-25 13:20:00,338.37,338.43,338.08,338.08,6905.0,319.7536,319.8103,319.4795,319.4795,6905.0
2018-09-25 13:30:00,337.95,338.15,337.67,337.79,3877.0,319.3567,319.5457,319.0921,319.2055,3877.0
2018-09-25 13:40:00,337.67,337.67,337.02,337.02,5844.0,319.0921,319.0921,318.4779,318.4779,5844.0
2018-09-25 13:50:00,337.26,337.37,337.05,337.16,4589.0,318.7047,318.8086,318.5062,318.6102,4589.0
2018-09-25 14:00:00,337.16,337.25,337.06,337.06,2979.0,318.6102,318.6952,318.5157,318.5157,2979.0
2018-09-25 14:10:00,336.84,336.87,336.64,336.64,1857.0,318.3078,318.3361,318.1188,318.1188,1857.0
2018-09-25 14:20:00,336.45,336.56,336.03,336.03,8578.0,317.9392,318.0432,317.5423,317.5423,8578.0
2018-09-25 14:30:00,336.0,336.05,335.83,335.91,6070.0,317.514,317.5612,317.3533,317.4289,6070.0
2018-09-25 14:40:00,335.97,336.12,335.16,335.22,15524.0,317.4856,317.6274,316.7202,316.7769,15524.0
2018-09-25 14:50:00,335.36,335.39,333.82,334.21,25878.0,316.9092,316.9375,315.4539,315.8225,25878.0
2018-09-25 15:00:00,334.35,334.51,333.46,333.74,18267.0,315.9548,316.1059,315.1137,315.3783,18267.0
2018-09-25 15:10:00,333.85,334.07,332.97,333.97,34137.0,315.4823,315.6902,314.6507,315.5957,34137.0
2018-09-25 15:20:00,333.82,334.0,333.23,333.28,25467.0,315.4539,315.624,314.8964,314.9436,25467.0
2018-09-25 15:30:00,333.3,333.96,333.21,333.87,15810.0,314.9625,315.5862,314.8775,315.5012,15810.0
2018-09-25 15:40:00,333.78,333.87,333.01,333.16,27251.0,315.4161,315.5012,314.6885,314.8302,27251.0
2018-09-25 15:50:00,333.18,333.97,333.05,333.82,38481.0,314.8491,315.5957,314.7263,315.4539,38481.0
2018-09-26 09:30:00,334.5,334.91,332.54,333.22,8644.0,316.0965,316.4839,314.2443,314.8869,8644.0
2018-09-26 09:40:00,332.96,333.41,332.91,333.25,6100.0,314.6412,315.0665,314.594,314.9153,6100.0
2018-09-26 09:50:00,333.23,333.38,331.51,331.51,21107.0,314.8964,315.0381,313.271,313.271,21107.0
2018-09-26 10:00:00,331.21,332.38,330.55,332.27,12662.0,312.9875,314.0931,312.3638,313.9892,12662.0
2018-09-26 10:10:00,332.4,332.41,330.65,330.84,13242.0,314.112,314.1215,312.4583,312.6379,13242.0
2018-09-26 10:20:00,330.67,332.06,330.67,332.06,8796.0,312.4772,313.7907,312.4772,313.7907,8796.0
2018-09-26 10:30:00,331.91,331.98,331.65,331.89,5798.0,313.649,313.7151,313.4033,313.6301,5798.0
2018-09-26 10:40:00,331.88,333.0,331.8,332.68,15346.0,313.6206,314.679,313.545,314.3766,15346.0
2018-09-26 10:50:00,332.68,333.06,332.58,333.0,3900.0,314.3766,314.7357,314.2821,314.679,3900.0
2018-09-26 11:00:00,332.92,333.89,332.92,333.31,17302.0,314.6034,315.5201,314.6034,314.972,17302.0
2018-09-26 11:10:00,333.33,333.84,333.33,333.49,2100.0,314.9909,315.4728,314.9909,315.1421,2100.0
2018-09-26 11:20:00,333.52,333.74,333.36,333.42,5535.0,315.1704,315.3783,315.0192,315.0759,5535.0
2018-09-26 11:30:00,333.57,333.75,333.5,333.5,2002.0,315.2177,315.3878,315.1515,315.1515,2002.0
2018-09-26 11:40:00,333.54,333.96,333.45,333.59,3202.0,315.1893,315.5862,315.1043,315.2366,3202.0
2018-09-26 11:50:00,333.35,333.99,333.21,333.99,8205.0,315.0098,315.6146,314.8775,315.6146,8205.0
2018-09-26 12:00:00,333.96,334.24,333.87,334.01,2700.0,315.5862,315.8508,315.5012,315.6335,2700.0
2018-09-26 12:10:00,334.09,334.34,333.95,334.21,2500.0,315.7091,315.9453,315.5768,315.8225,2500.0
2018-09-26 12:20:00,334.22,334.43,334.22,334.43,1916.0,315.8319,316.0304,315.8319,316.0304,1916.0
2018-09-26 12:30:00,334.55,334.96,334.5,334.96,4948.0,316.1437,316.5312,316.0965,316.5312,4948.0
2018-09-26 12:40:00,334.88,334.89,334.6,334.81,3650.0,316.4556,316.465,316.191,316.3894,3650.0
2018-09-26 12:50:00,334.88,335.48,334.87,335.23,3300.0,316.4556,317.0226,316.4461,316.7863,3300.0
2018-09-26 13:00:00,335.04,335.22,334.95,334.95,1406.0,316.6068,316.7769,316.5217,316.5217,1406.0
2018-09-26 13:10:00,334.9,335.6,334.86,335.51,4329.0,316.4745,317.136,316.4367,317.0509,4329.0
2018-09-26 13:20:00,335.4,335.74,335.34,335.73,2176.0,316.947,317.2683,316.8903,317.2588,2176.0
2018-09-26 13:30:00,335.6,335.87,335.22,335.22,4000.0,317.136,317.3911,316.7769,316.7769,4000.0
2018-09-26 13:40:00,335.15,335.17,334.47,334.48,2500.0,316.7107,316.7296,316.0682,316.0776,2500.0
2018-09-26 13:50:00,334.65,334.7,334.26,334.29,5379.0,316.2382,316.2855,315.8697,315.8981,5379.0
2018-09-26 14:00:00,334.32,334.7,334.11,334.16,7814.0,315.9264,316.2855,315.728,315.7752,7814.0
2018-09-26 14:10:00,334.16,334.75,334.15,334.5,10455.0,315.7752,316.3327,315.7658,316.0965,10455.0
2018-09-26 14:20:00,334.37,334.45,334.1,334.34,4598.0,315.9737,316.0493,315.7185,315.9453,4598.0
2018-09-26 14:30:00,334.54,334.54,333.99,334.09,6792.0,316.1343,316.1343,315.6146,315.7091,6792.0
2018-09-26 14:40:00,334.29,334.29,333.78,333.81,8306.0,315.8981,315.8981,315.4161,315.4445,8306.0
2018-09-26 14:50:00,333.78,333.84,333.56,333.74,6381.0,315.4161,315.4728,315.2082,315.3783,6381.0
2018-09-26 15:00:00,333.55,333.83,333.31,333.83,7790.0,315.1988,315.4634,314.972,315.4634,7790.0
2018-09-26 15:10:00,333.89,334.06,333.55,334.05,5925.0,315.5201,315.6807,315.1988,315.6713,5925.0
2018-09-26 15:20:00,334.14,334.37,333.96,334.27,8098.0,315.7563,315.9737,315.5862,315.8792,8098.0
2018-09-26 15:30:00,334.2,334.26,333.57,333.76,13662.0,315.813,315.8697,315.2177,315.3972,13662.0
2018-09-26 15:40:00,333.75,333.78,332.38,332.86,12677.0,315.3878,315.4161,314.0931,314.5467,12677.0
2018-09-26 15:50:00,332.8,333.02,332.51,332.97,53258.0,314.49,314.6979,314.216,314.6507,53258.0
2018-09-27 09:30:00,333.43,335.41,333.25,334.02,6054.0,315.5555,317.4294,315.3852,316.1139,6054.0
2018-09-27 09:40:00,334.2,335.35,334.2,335.25,1700.0,316.2843,317.3726,316.2843,317.278,1700.0
2018-09-27 09:50:00,335.18,335.18,334.37,334.96,8223.0,317.2117,317.2117,316.4451,317.0035,8223.0
2018-09-27 10:00:00,334.92,335.18,334.1,334.31,5136.0,316.9657,317.2117,316.1896,316.3884,5136.0
2018-09-27 10:10:00,334.43,334.62,334.12,334.62,2300.0,316.5019,316.6817,316.2085,316.6817,2300.0
2018-09-27 10:20:00,334.72,334.87,334.32,334.87,3523.0,316.7764,316.9183,316.3978,316.9183,3523.0
2018-09-27 10:30:00,334.67,335.08,334.53,334.8,5448.0,316.7291,317.1171,316.5966,316.8521,5448.0
2018-09-27 10:40:00,334.87,334.87,334.38,334.48,1858.0,316.9183,316.9183,316.4546,316.5492,1858.0
2018-09-27 10:50:00,334.47,334.67,334.31,334.59,5759.0,316.5398,316.7291,316.3884,316.6533,5759.0
2018-09-27 11:00:00,334.48,334.48,334.06,334.17,3100.0,316.5492,316.5492,316.1518,316.2559,3100.0
2018-09-27 11:10:00,334.09,334.95,333.86,334.95,15710.0,316.1802,316.994,315.9625,316.994,15710.0
2018-09-27 11:20:00,334.94,335.22,334.82,334.83,3377.0,316.9846,317.2496,316.871,316.8805,3377.0
2018-09-27 11:30:00,334.91,335.2,334.91,335.13,1422.0,316.9562,317.2306,316.9562,317.1644,1422.0
2018-09-27 11:40:00,335.26,335.42,335.15,335.26,3268.0,317.2874,317.4389,317.1833,317.2874,3268.0
2018-09-27 11:50:00,335.19,335.5,334.87,334.87,6200.0,317.2212,317.5146,316.9183,316.9183,6200.0
2018-09-27 12:00:00,334.96,335.07,334.62,335.07,2100.0,317.0035,317.1076,316.6817,317.1076,2100.0
2018-09-27 12:10:00,334.89,334.96,334.82,334.96,1400.0,316.9373,317.0035,316.871,317.0035,1400.0
2018-09-27 12:20:00,334.97,334.97,334.47,334.62,8221.0,317.013,317.013,316.5398,316.6817,8221.0
2018-09-27 12:30:00,334.56,334.94,334.23,334.71,10787.0,316.625,316.9846,316.3126,316.7669,10787.0
2018-09-27 12:40:00,334.72,334.72,334.52,334.61,1700.0,316.7764,316.7764,316.5871,316.6723,1700.0
2018-09-27 12:50:00,334.65,334.76,334.46,334.61,2436.0,316.7101,316.8142,316.5303,316.6723,2436.0
2018-09-27 13:00:00,334.57,334.86,334.57,334.85,1400.0,316.6344,316.9089,316.6344,316.8994,1400.0
2018-09-27 13:10:00,334.82,335.07,334.78,335.02,4911.0,316.871,317.1076,316.8332,317.0603,4911.0
2018-09-27 13:20:00,334.94,334.96,334.76,334.94,2830.0,316.9846,317.0035,316.8142,316.9846,2830.0
2018-09-27 13:30:00,334.87,334.96,334.77,334.85,2800.0,316.9183,317.0035,316.8237,316.8994,2800.0
2018-09-27 13:40:00,334.9,334.9,334.67,334.74,1600.0,316.9467,316.9467,316.7291,316.7953,1600.0
2018-09-27 13:50:00,334.7,334.7,334.54,334.54,810.0,316.7575,316.7575,316.606,316.606,810.0
2018-09-27 14:00:00,334.52,334.52,333.95,334.17,2752.0,316.5871,316.5871,316.0477,316.2559,2752.0
2018-09-27 14:10:00,334.22,334.64,334.21,334.64,700.0,316.3032,316.7007,316.2937,316.7007,700.0
2018-09-27 14:20:00,334.61,334.9,334.61,334.66,3540.0,316.6723,316.9467,316.6723,316.7196,3540.0
2018-09-27 14:30:00,334.69,334.79,334.39,334.4,3405.0,316.748,316.8426,316.4641,316.4735,3405.0
2018-09-27 14:40:00,334.74,334.9,334.49,334.59,4390.0,316.7953,316.9467,316.5587,316.6533,4390.0
2018-09-27 14:50:00,334.49,334.6,334.39,334.39,2889.0,316.5587,316.6628,316.4641,316.4641,2889.0
2018-09-27 15:00:00,334.39,334.65,334.37,334.37,1800.0,316.4641,316.7101,316.4451,316.4451,1800.0
2018-09-27 15:10:00,334.33,334.54,334.24,334.35,3300.0,316.4073,316.606,316.3221,316.4262,3300.0
2018-09-27 15:20:00,334.52,335.05,334.23,334.32,13115.0,316.5871,317.0887,316.3126,316.3978,13115.0
2018-09-27 15:30:00,334.5,334.52,334.15,334.24,6324.0,316.5682,316.5871,316.2369,316.3221,6324.0
2018-09-27 15:40:00,334.37,334.8,334.22,334.77,9101.0,316.4451,316.8521,316.3032,316.8237,9101.0
2018-09-27 15:50:00,334.65,335.49,334.49,335.05,21795.0,316.7101,317.5051,316.5587,317.0887,21795.0
2018-09-28 09:30:00,335.3,336.77,335.13,336.27,6346.0,317.3253,318.7165,317.1644,318.2433,6346.0
2018-09-28 09:40:00,335.74,335.9,334.42,334.59,3700.0,317.7417,317.8931,316.4925,316.6533,3700.0
2018-09-28 09:50:00,334.74,336.11,334.73,336.11,3722.0,316.7953,318.0919,316.7858,318.0919,3722.0
2018-09-28 10:00:00,336.18,336.52,336.18,336.52,900.0,318.1581,318.4799,318.1581,318.4799,900.0
2018-09-28 10:10:00,336.75,336.99,336.21,336.21,5600.0,318.6976,318.9247,318.1865,318.1865,5600.0
2018-09-28 10:20:00,336.31,336.68,336.27,336.58,3900.0,318.2811,318.6313,318.2433,318.5367,3900.0
2018-09-28 10:30:00,336.57,336.6,336.01,336.59,5409.0,318.5272,318.5556,317.9972,318.5461,5409.0
2018-09-28 10:40:00,336.35,336.35,335.87,336.1,6511.0,318.319,318.319,317.8647,318.0824,6511.0
2018-09-28 10:50:00,336.22,336.23,335.51,335.51,3050.0,318.196,318.2054,317.524,317.524,3050.0
2018-09-28 11:00:00,335.48,335.86,335.4,335.66,5803.0,317.4956,317.8553,317.4199,317.666,5803.0
2018-09-28 11:10:00,335.63,335.73,335.62,335.71,2217.0,317.6376,317.7322,317.6281,317.7133,2217.0
2018-09-28 11:20:00,335.71,336.13,335.68,335.84,22773.0,317.7133,318.1108,317.6849,317.8363,22773.0
2018-09-28 11:30:00,336.06,336.25,335.89,335.89,7522.0,318.0445,318.2244,317.8837,317.8837,7522.0
2018-09-28 11:40:00,335.85,335.93,335.8,335.88,1500.0,317.8458,317.9215,317.7985,317.8742,1500.0
2018-09-28 11:50:00,335.69,335.87,335.42,335.75,3923.0,317.6944,317.8647,317.4389,317.7512,3923.0
2018-09-28 12:00:00,335.76,335.78,335.15,335.16,3849.0,317.7606,317.7796,317.1833,317.1928,3849.0
2018-09-28 12:10:00,335.21,335.21,335.04,335.21,700.0,317.2401,317.2401,317.0792,317.2401,700.0
2018-09-28 12:20:00,335.08,335.14,334.85,335.14,3813.0,317.1171,317.1739,316.8994,317.1739,3813.0
2018-09-28 12:30:00,335.03,335.69,334.91,335.52,3705.0,317.0698,317.6944,316.9562,317.5335,3705.0
2018-09-28 12:40:00,335.48,335.53,335.11,335.27,1900.0,317.4956,317.543,317.1455,317.2969,1900.0
2018-09-28 12:50:00,335.27,335.97,335.26,335.97,1501.0,317.2969,317.9594,317.2874,317.9594,1501.0
2018-09-28 13:00:00,335.88,336.1,335.87,335.97,2300.0,317.8742,318.0824,317.8647,317.9594,2300.0
2018-09-28 13:10:00,335.88,336.82,335.88,336.74,24032.0,317.8742,318.7638,317.8742,318.6881,24032.0
2018-09-28 13:20:00,336.69,337.26,336.69,337.11,3949.0,318.6408,319.1802,318.6408,319.0383,3949.0
2018-09-28 13:30:00,337.16,337.56,337.06,337.56,4835.0,319.0856,319.4641,318.9909,319.4641,4835.0
2018-09-28 13:40:00,337.72,337.89,337.59,337.71,7059.0,319.6156,319.7764,319.4925,319.6061,7059.0
2018-09-28 13:50:00,337.82,337.92,337.75,337.87,3069.0,319.7102,319.8048,319.6439,319.7575,3069.0
2018-09-28 14:00:00,337.77,337.77,336.96,337.11,6476.0,319.6629,319.6629,318.8963,319.0383,6476.0
2018-09-28 14:10:00,337.02,337.36,336.71,337.36,5495.0,318.9531,319.2749,318.6597,319.2749,5495.0
2018-09-28 14:20:00,337.18,337.59,337.18,337.59,1600.0,319.1045,319.4925,319.1045,319.4925,1600.0
2018-09-28 14:30:00,337.56,337.86,337.51,337.85,4098.0,319.4641,319.7481,319.4168,319.7386,4098.0
2018-09-28 14:40:00,337.84,338.19,337.79,338.11,6248.0,319.7291,320.0604,319.6818,319.9846,6248.0
2018-09-28 14:50:00,338.19,338.88,338.15,338.78,10016.0,320.0604,320.7134,320.0225,320.6187,10016.0
2018-09-28 15:00:00,338.7,338.8,338.03,338.05,13654.0,320.543,320.6377,319.9089,319.9279,13654.0
2018-09-28 15:10:00,338.09,338.13,337.66,337.74,17625.0,319.9657,320.0036,319.5588,319.6345,17625.0
2018-09-28 15:20:00,337.72,338.83,337.72,338.6,13109.0,319.6156,320.6661,319.6156,320.4484,13109.0
2018-09-28 15:30:00,338.51,338.78,338.22,338.64,9851.0,320.3632,320.6187,320.0888,320.4862,9851.0
2018-09-28 15:40:00,338.75,338.88,338.13,338.46,14373.0,320.5903,320.7134,320.0036,320.3159,14373.0
2018-09-28 15:50:00,338.47,338.75,338.06,338.41,45011.0,320.3253,320.5903,319.9373,320.2686,45011.0
2018-10-01 09:30:00,340.13,340.48,339.2,339.24,8463.0,321.8964,322.2276,321.0162,321.0541,8463.0
2018-10-01 09:40:00,339.39,339.98,339.39,339.51,5428.0,321.196,321.7544,321.196,321.3096,5428.0
2018-10-01 09:50:00,339.59,339.76,338.81,338.81,2544.0,321.3853,321.5462,320.6471,320.6471,2544.0
2018-10-01 10:00:00,338.81,340.53,338.44,340.28,7638.0,320.6471,322.2749,320.297,322.0383,7638.0
2018-10-01 10:10:00,340.04,340.59,340.04,340.39,5354.0,321.8112,322.3317,321.8112,322.1424,5354.0
2018-10-01 10:20:00,340.45,340.87,340.45,340.77,5943.0,322.1992,322.5967,322.1992,322.5021,5943.0
2018-10-01 10:30:00,340.71,340.92,339.79,339.86,17017.0,322.4453,322.644,321.5746,321.6408,17017.0
2018-10-01 10:40:00,339.77,340.28,339.41,339.88,5696.0,321.5557,322.0383,321.215,321.6598,5696.0
2018-10-01 10:50:00,339.73,339.84,339.51,339.66,2278.0,321.5178,321.6219,321.3096,321.4516,2278.0
2018-10-01 11:00:00,339.66,339.81,339.54,339.69,2014.0,321.4516,321.5935,321.338,321.4799,2014.0
2018-10-01 11:10:00,339.57,339.57,338.71,339.27,9256.0,321.3664,321.3664,320.5525,321.0825,9256.0
2018-10-01 11:20:00,339.22,339.32,338.47,338.83,9099.0,321.0351,321.1298,320.3253,320.6661,9099.0
2018-10-01 11:30:00,338.8,339.2,338.8,338.88,3911.0,320.6377,321.0162,320.6377,320.7134,3911.0
2018-10-01 11:40:00,339.01,339.49,339.01,339.44,3348.0,320.8364,321.2907,320.8364,321.2434,3348.0
2018-10-01 11:50:00,339.52,339.58,338.89,338.89,4361.0,321.3191,321.3758,320.7228,320.7228,4361.0
2018-10-01 12:00:00,338.97,338.97,338.84,338.95,2076.0,320.7985,320.7985,320.6755,320.7796,2076.0
2018-10-01 12:10:00,338.94,339.33,338.77,338.99,7311.0,320.7702,321.1392,320.6093,320.8175,7311.0
2018-10-01 12:20:00,338.89,338.89,338.63,338.63,3089.0,320.7228,320.7228,320.4768,320.4768,3089.0
2018-10-01 12:30:00,338.58,338.58,338.18,338.18,3000.0,320.4295,320.4295,320.0509,320.0509,3000.0
2018-10-01 12:40:00,338.17,338.45,338.07,338.45,2300.0,320.0414,320.3064,319.9468,320.3064,2300.0
2018-10-01 12:50:00,338.49,338.97,338.49,338.95,1520.0,320.3443,320.7985,320.3443,320.7796,1520.0
2018-10-01 13:00:00,338.88,339.23,338.78,339.13,4718.0,320.7134,321.0446,320.6187,320.95,4718.0
2018-10-01 13:10:00,339.06,339.16,338.99,339.16,2630.0,320.8837,320.9784,320.8175,320.9784,2630.0
2018-10-01 13:20:00,339.19,339.21,338.83,338.9,2865.0,321.0068,321.0257,320.6661,320.7323,2865.0
2018-10-01 13:30:00,338.87,338.96,338.29,338.37,6578.0,320.7039,320.7891,320.155,320.2307,6578.0
2018-10-01 13:40:00,338.42,338.49,338.21,338.32,4330.0,320.278,320.3443,320.0793,320.1834,4330.0
2018-10-01 13:50:00,338.23,338.42,337.83,338.31,7059.0,320.0982,320.278,319.7197,320.1739,7059.0
2018-10-01 14:00:00,338.29,338.75,338.05,338.62,4172.0,320.155,320.5903,319.9279,320.4673,4172.0
2018-10-01 14:10:00,338.56,338.56,338.15,338.18,2400.0,320.4105,320.4105,320.0225,320.0509,2400.0
2018-10-01 14:20:00,338.2,338.33,338.01,338.19,2911.0,320.0698,320.1929,319.89,320.0604,2911.0
2018-10-01 14:30:00,338.33,338.33,337.89,338.1,3573.0,320.1929,320.1929,319.7764,319.9752,3573.0
2018-10-01 14:40:00,338.08,338.13,337.92,337.92,5724.0,319.9563,320.0036,319.8048,319.8048,5724.0
2018-10-01 14:50:00,337.81,337.81,337.4,337.63,3027.0,319.7007,319.7007,319.3127,319.5304,3027.0
2018-10-01 15:00:00,337.67,338.06,337.57,337.88,8113.0,319.5682,319.9373,319.4736,319.767,8113.0
2018-10-01 15:10:00,337.9,338.1,337.74,337.97,13816.0,319.7859,319.9752,319.6345,319.8522,13816.0
2018-10-01 15:20:00,337.96,337.96,337.51,337.77,5732.0,319.8427,319.8427,319.4168,319.6629,5732.0
2018-10-01 15:30:00,337.74,337.74,337.17,337.34,8621.0,319.6345,319.6345,319.095,319.2559,8621.0
2018-10-01 15:40:00,337.3,337.59,336.99,337.53,10070.0,319.2181,319.4925,318.9247,319.4357,10070.0
2018-10-01 15:50:00,337.46,338.65,337.4,338.43,42562.0,319.3695,320.4957,319.3127,320.2875,42562.0
2018-10-02 09:30:00,337.96,338.8,336.59,336.59,5077.0,319.8427,320.6377,318.5461,318.5461,5077.0
2018-10-02 09:40:00,336.12,336.75,335.67,335.67,3503.0,318.1013,318.6976,317.6755,317.6755,3503.0
2018-10-02 09:50:00,335.68,335.68,334.84,335.49,11978.0,317.6849,317.6849,316.8899,317.5051,11978.0
2018-10-02 10:00:00,335.49,335.63,335.15,335.62,4374.0,317.5051,317.6376,317.1833,317.6281,4374.0
2018-10-02 10:10:00,335.95,336.45,335.61,335.83,4887.0,317.9404,318.4136,317.6187,317.8269,4887.0
2018-10-02 10:20:00,335.89,336.25,335.82,336.25,3150.0,317.8837,318.2244,317.8174,318.2244,3150.0
2018-10-02 10:30:00,336.31,336.31,335.94,336.0,1900.0,318.2811,318.2811,317.931,317.9878,1900.0
2018-10-02 10:40:00,336.05,336.21,335.73,335.89,5710.0,318.0351,318.1865,317.7322,317.8837,5710.0
2018-10-02 10:50:00,335.74,335.74,334.93,334.93,1650.0,317.7417,317.7417,316.9751,316.9751,1650.0
2018-10-02 11:00:00,334.75,334.83,334.4,334.83,3648.0,316.8048,316.8805,316.4735,316.8805,3648.0
2018-10-02 11:10:00,334.88,334.95,334.53,334.77,2400.0,316.9278,316.994,316.5966,316.8237,2400.0
2018-10-02 11:20:00,334.78,334.78,334.37,334.56,1252.0,316.8332,316.8332,316.4451,316.625,1252.0
2018-10-02 11:30:00,334.56,334.56,334.29,334.38,1800.0,316.625,316.625,316.3694,316.4546,1800.0
2018-10-02 11:40:00,334.34,334.65,334.18,334.65,5670.0,316.4168,316.7101,316.2653,316.7101,5670.0
2018-10-02 11:50:00,334.64,334.79,334.55,334.63,800.0,316.7007,316.8426,316.6155,316.6912,800.0
2018-10-02 12:00:00,334.63,335.42,334.63,335.42,2431.0,316.6912,317.4389,316.6912,317.4389,2431.0
2018-10-02 12:10:00,335.4,335.4,334.97,335.01,1964.0,317.4199,317.4199,317.013,317.0508,1964.0
2018-10-02 12:20:00,335.15,335.22,334.99,335.17,3290.0,317.1833,317.2496,317.0319,317.2023,3290.0
2018-10-02 12:30:00,335.05,336.29,335.01,335.77,6694.0,317.0887,318.2622,317.0508,317.7701,6694.0
2018-10-02 12:40:00,335.77,335.9,335.64,335.9,1030.0,317.7701,317.8931,317.6471,317.8931,1030.0
2018-10-02 12:50:00,335.84,336.29,335.79,336.29,3452.0,317.8363,318.2622,317.789,318.2622,3452.0
2018-10-02 13:00:00,336.18,336.51,336.12,336.47,7685.0,318.1581,318.4704,318.1013,318.4326,7685.0
2018-10-02 13:10:00,336.54,337.08,336.53,336.96,12618.0,318.4988,319.0099,318.4893,318.8963,12618.0
2018-10-02 13:20:00,336.94,337.7,336.94,337.7,5737.0,318.8774,319.5966,318.8774,319.5966,5737.0
2018-10-02 13:30:00,337.7,337.75,337.26,337.48,6559.0,319.5966,319.6439,319.1802,319.3884,6559.0
2018-10-02 13:40:00,337.56,337.75,337.52,337.69,2749.0,319.4641,319.6439,319.4263,319.5872,2749.0
2018-10-02 13:50:00,337.73,337.76,337.59,337.66,2526.0,319.625,319.6534,319.4925,319.5588,2526.0
2018-10-02 14:00:00,337.66,337.66,337.22,337.28,6774.0,319.5588,319.5588,319.1424,319.1991,6774.0
2018-10-02 14:10:00,337.28,337.33,336.73,336.81,5109.0,319.1991,319.2465,318.6786,318.7543,5109.0
2018-10-02 14:20:00,336.79,337.02,336.74,336.86,5247.0,318.7354,318.9531,318.6881,318.8017,5247.0
2018-10-02 14:30:00,336.94,337.04,336.85,336.9,3685.0,318.8774,318.972,318.7922,318.8395,3685.0
2018-10-02 14:40:00,336.99,337.06,336.94,337.05,3368.0,318.9247,318.9909,318.8774,318.9815,3368.0
2018-10-02 14:50:00,337.1,337.28,336.57,336.76,10960.0,319.0288,319.1991,318.5272,318.707,10960.0
2018-10-02 15:00:00,336.72,336.77,336.2,336.34,5287.0,318.6692,318.7165,318.177,318.3095,5287.0
2018-10-02 15:10:00,336.28,336.29,335.92,335.92,4774.0,318.2528,318.2622,317.912,317.912,4774.0
2018-10-02 15:20:00,335.88,336.01,335.66,335.71,8116.0,317.8742,317.9972,317.666,317.7133,8116.0
2018-10-02 15:30:00,335.72,335.99,335.72,335.75,10174.0,317.7228,317.9783,317.7228,317.7512,10174.0
2018-10-02 15:40:00,335.73,336.15,335.72,336.11,11384.0,317.7322,318.1297,317.7228,318.0919,11384.0
2018-10-02 15:50:00,336.2,336.54,336.11,336.38,46692.0,318.177,318.4988,318.0919,318.3474,46692.0
2018-10-03 09:30:00,336.97,337.19,335.11,335.24,6730.0,318.9058,319.114,317.1455,317.2685,6730.0
2018-10-03 09:40:00,335.12,335.24,334.72,335.03,4600.0,317.1549,317.2685,316.7764,317.0698,4600.0
2018-10-03 09:50:00,335.0,335.0,334.27,334.28,9115.0,317.0414,317.0414,316.3505,316.36,9115.0
2018-10-03 10:00:00,334.1,334.39,333.86,333.86,6561.0,316.1896,316.4641,315.9625,315.9625,6561.0
2018-10-03 10:10:00,333.96,333.96,332.6,333.15,8185.0,316.0571,316.0571,314.77,315.2905,8185.0
2018-10-03 10:20:00,333.19,333.19,332.66,332.77,6370.0,315.3284,315.3284,314.8268,314.9309,6370.0
2018-10-03 10:30:00,333.0,334.09,332.81,333.9,4001.0,315.1486,316.1802,314.9688,316.0003,4001.0
2018-10-03 10:40:00,333.76,333.76,333.42,333.42,900.0,315.8678,315.8678,315.5461,315.5461,900.0
2018-10-03 10:50:00,333.23,333.54,333.13,333.24,4533.0,315.3663,315.6596,315.2716,315.3757,4533.0
2018-10-03 11:00:00,333.2,333.21,332.31,332.34,5312.0,315.3379,315.3473,314.4956,314.524,5312.0
2018-10-03 11:10:00,332.31,332.31,331.82,331.95,8901.0,314.4956,314.4956,314.0318,314.1549,8901.0
2018-10-03 11:20:00,331.88,332.04,331.74,331.81,9756.0,314.0886,314.24,313.9561,314.0224,9756.0
2018-10-03 11:30:00,331.76,331.76,331.28,331.31,8561.0,313.9751,313.9751,313.5208,313.5492,8561.0
2018-10-03 11:40:00,331.31,331.39,331.09,331.13,6438.0,313.5492,313.6249,313.341,313.3788,6438.0
2018-10-03 11:50:00,331.13,331.42,331.12,331.32,9570.0,313.3788,313.6533,313.3694,313.5586,9570.0
2018-10-03 12:00:00,331.37,331.5,331.23,331.25,7147.0,313.606,313.729,313.4735,313.4924,7147.0
2018-10-03 12:10:00,331.22,331.36,331.11,331.25,6963.0,313.464,313.5965,313.3599,313.4924,6963.0
2018-10-03 12:20:00,331.32,331.41,331.26,331.37,4759.0,313.5586,313.6438,313.5019,313.606,4759.0
2018-10-03 12:30:00,331.38,331.38,331.17,331.2,2439.0,313.6154,313.6154,313.4167,313.4451,2439.0
2018-10-03 12:40:00,331.13,331.13,330.88,330.9,4992.0,313.3788,313.3788,313.1422,313.1612,4992.0
2018-10-03 12:50:00,330.86,331.19,330.67,330.96,3601.0,313.1233,313.4356,312.9435,313.2179,3601.0
2018-10-03 13:00:00,331.17,331.36,331.07,331.32,2863.0,313.4167,313.5965,313.322,313.5586,2863.0
2018-10-03 13:10:00,331.32,331.49,331.27,331.48,3358.0,313.5586,313.7195,313.5113,313.7101,3358.0
2018-10-03 13:20:00,331.45,331.55,331.25,331.36,5512.0,313.6817,313.7763,313.4924,313.5965,5512.0
2018-10-03 13:30:00,331.4,331.45,331.24,331.43,1885.0,313.6344,313.6817,313.4829,313.6627,1885.0
2018-10-03 13:40:00,331.35,331.43,331.26,331.34,2001.0,313.587,313.6627,313.5019,313.5776,2001.0
2018-10-03 13:50:00,331.48,331.5,331.4,331.41,1954.0,313.7101,313.729,313.6344,313.6438,1954.0
2018-10-03 14:00:00,331.44,331.44,331.25,331.41,4552.0,313.6722,313.6722,313.4924,313.6438,4552.0
2018-10-03 14:10:00,331.42,332.1,331.42,331.9,5858.0,313.6533,314.2968,313.6533,314.1076,5858.0
2018-10-03 14:20:00,331.98,332.16,331.67,331.75,7163.0,314.1833,314.3536,313.8899,313.9656,7163.0
2018-10-03 14:30:00,331.66,331.66,331.17,331.28,3107.0,313.8804,313.8804,313.4167,313.5208,3107.0
2018-10-03 14:40:00,331.52,331.93,331.51,331.87,4298.0,313.7479,314.1359,313.7385,314.0792,4298.0
2018-10-03 14:50:00,331.75,332.0,331.39,331.39,7493.0,313.9656,314.2022,313.6249,313.6249,7493.0
2018-10-03 15:00:00,331.25,331.89,331.25,331.62,10485.0,313.4924,314.0981,313.4924,313.8426,10485.0
2018-10-03 15:10:00,331.76,331.77,331.23,331.28,8728.0,313.9751,313.9845,313.4735,313.5208,8728.0
2018-10-03 15:20:00,331.2,331.38,331.15,331.21,10200.0,313.4451,313.6154,313.3978,313.4545,10200.0
2018-10-03 15:30:00,331.21,331.74,331.19,331.67,10966.0,313.4545,313.9561,313.4356,313.8899,10966.0
2018-10-03 15:40:00,331.67,332.16,331.6,332.11,12586.0,313.8899,314.3536,313.8236,314.3063,12586.0
2018-10-03 15:50:00,332.1,333.22,331.79,332.6,83895.0,314.2968,315.3568,314.0035,314.77,83895.0
2018-10-04 09:30:00,332.55,332.55,331.22,331.22,6033.0,314.7227,314.7227,313.464,313.464,6033.0
2018-10-04 09:40:00,331.8,332.58,331.22,331.97,5500.0,314.0129,314.7511,313.464,314.1738,5500.0
2018-10-04 09:50:00,331.69,332.08,331.56,332.08,3801.0,313.9088,314.2779,313.7858,314.2779,3801.0
2018-10-04 10:00:00,331.94,332.94,331.75,332.85,3549.0,314.1454,315.0918,313.9656,315.0066,3549.0
2018-10-04 10:10:00,333.08,333.08,331.7,331.99,4205.0,315.2243,315.2243,313.9183,314.1927,4205.0
2018-10-04 10:20:00,332.16,332.16,330.89,331.12,1678.0,314.3536,314.3536,313.1517,313.3694,1678.0
2018-10-04 10:30:00,331.31,331.52,330.82,331.51,3370.0,313.5492,313.7479,313.0854,313.7385,3370.0
2018-10-04 10:40:00,331.61,331.87,331.46,331.46,10294.0,313.8331,314.0792,313.6911,313.6911,10294.0
2018-10-04 10:50:00,331.59,331.93,331.44,331.81,3084.0,313.8142,314.1359,313.6722,314.0224,3084.0
2018-10-04 11:00:00,331.91,332.1,331.61,331.84,5900.0,314.117,314.2968,313.8331,314.0508,5900.0
2018-10-04 11:10:00,332.04,332.06,331.67,331.77,1982.0,314.24,314.259,313.8899,313.9845,1982.0
2018-10-04 11:20:00,331.73,331.81,331.58,331.77,3703.0,313.9467,314.0224,313.8047,313.9845,3703.0
2018-10-04 11:30:00,331.87,332.17,331.71,331.89,5610.0,314.0792,314.3631,313.9277,314.0981,5610.0
2018-10-04 11:40:00,332.11,332.88,332.09,332.44,5727.0,314.3063,315.035,314.2874,314.6186,5727.0
2018-10-04 11:50:00,332.57,332.78,332.34,332.77,1500.0,314.7416,314.9404,314.524,314.9309,1500.0
2018-10-04 12:00:00,332.67,333.06,332.52,333.06,6406.0,314.8363,315.2054,314.6943,315.2054,6406.0
2018-10-04 12:10:00,332.93,332.93,332.39,332.51,4407.0,315.0823,315.0823,314.5713,314.6849,4407.0
2018-10-04 12:20:00,332.59,332.59,332.17,332.56,8631.0,314.7606,314.7606,314.3631,314.7322,8631.0
2018-10-04 12:30:00,332.61,333.26,332.42,333.15,6534.0,314.7795,315.3946,314.5997,315.2905,6534.0
2018-10-04 12:40:00,333.15,333.15,332.88,333.07,6375.0,315.2905,315.2905,315.035,315.2148,6375.0
2018-10-04 12:50:00,333.09,333.12,332.57,332.62,6325.0,315.2338,315.2622,314.7416,314.789,6325.0
2018-10-04 13:00:00,332.51,332.54,332.02,332.02,5881.0,314.6849,314.7132,314.2211,314.2211,5881.0
2018-10-04 13:10:00,332.07,332.08,331.57,331.57,3301.0,314.2684,314.2779,313.7952,313.7952,3301.0
2018-10-04 13:20:00,331.56,331.84,331.42,331.73,3665.0,313.7858,314.0508,313.6533,313.9467,3665.0
2018-10-04 13:30:00,331.55,331.68,331.19,331.63,4369.0,313.7763,313.8993,313.4356,313.852,4369.0
2018-10-04 13:40:00,331.74,331.96,331.63,331.78,4355.0,313.9561,314.1643,313.852,313.994,4355.0
2018-10-04 13:50:00,331.72,331.81,331.38,331.55,3334.0,313.9372,314.0224,313.6154,313.7763,3334.0
2018-10-04 14:00:00,331.58,331.84,331.53,331.71,5920.0,313.8047,314.0508,313.7574,313.9277,5920.0
2018-10-04 14:10:00,331.61,331.69,331.15,331.15,3063.0,313.8331,313.9088,313.3978,313.3978,3063.0
2018-10-04 14:20:00,331.18,331.27,330.79,330.85,3805.0,313.4262,313.5113,313.0571,313.1138,3805.0
2018-10-04 14:30:00,330.75,331.03,330.61,331.03,9723.0,313.0192,313.2842,312.8867,313.2842,9723.0
2018-10-04 14:40:00,330.94,331.04,330.75,330.75,6330.0,313.199,313.2937,313.0192,313.0192,6330.0
2018-10-04 14:50:00,330.85,331.01,330.61,330.69,7572.0,313.1138,313.2653,312.8867,312.9624,7572.0
2018-10-04 15:00:00,330.62,331.29,330.54,331.15,10949.0,312.8962,313.5303,312.8205,313.3978,10949.0
2018-10-04 15:10:00,331.18,331.18,330.99,331.03,2709.0,313.4262,313.4262,313.2463,313.2842,2709.0
2018-10-04 15:20:00,331.06,331.08,330.71,330.71,13005.0,313.3126,313.3315,312.9813,312.9813,13005.0
2018-10-04 15:30:00,330.7,330.82,330.68,330.81,6372.0,312.9719,313.0854,312.953,313.076,6372.0
2018-10-04 15:40:00,330.78,331.05,330.7,330.91,36593.0,313.0476,313.3031,312.9719,313.1706,36593.0
2018-10-04 15:50:00,330.94,331.43,330.79,331.18,60981.0,313.199,313.6627,313.0571,313.4262,60981.0
2018-10-05 09:30:00,331.76,332.88,330.67,332.37,3759.0,313.9751,315.035,312.9435,314.5524,3759.0
2018-10-05 09:40:00,332.79,334.05,332.79,333.03,2616.0,314.9498,316.1423,314.9498,315.177,2616.0
2018-10-05 09:50:00,333.17,333.24,332.3,332.68,4233.0,315.3095,315.3757,314.4861,314.8457,4233.0
2018-10-05 10:00:00,332.81,332.88,332.32,332.5,2829.0,314.9688,315.035,314.505,314.6754,2829.0
2018-10-05 10:10:00,332.42,332.52,331.98,332.16,6890.0,314.5997,314.6943,314.1833,314.3536,6890.0
2018-10-05 10:20:00,332.16,333.0,332.01,333.0,4776.0,314.3536,315.1486,314.2117,315.1486,4776.0
2018-10-05 10:30:00,332.93,332.93,332.05,332.38,7745.0,315.0823,315.0823,314.2495,314.5618,7745.0
2018-10-05 10:40:00,332.28,332.48,332.07,332.07,2530.0,314.4672,314.6565,314.2684,314.2684,2530.0
2018-10-05 10:50:00,332.13,332.9,332.13,332.9,3717.0,314.3252,315.0539,314.3252,315.0539,3717.0
2018-10-05 11:00:00,332.89,332.89,332.42,332.52,2000.0,315.0445,315.0445,314.5997,314.6943,2000.0
2018-10-05 11:10:00,332.6,332.82,332.32,332.5,2959.0,314.77,314.9782,314.505,314.6754,2959.0
2018-10-05 11:20:00,332.4,332.8,332.4,332.67,3000.0,314.5807,314.9593,314.5807,314.8363,3000.0
2018-10-05 11:30:00,332.67,332.8,332.2,332.23,7328.0,314.8363,314.9593,314.3915,314.4199,7328.0
2018-10-05 11:40:00,332.21,332.21,331.79,332.19,2200.0,314.4009,314.4009,314.0035,314.382,2200.0
2018-10-05 11:50:00,332.19,332.19,331.83,331.94,1100.0,314.382,314.382,314.0413,314.1454,1100.0
2018-10-05 12:00:00,331.93,332.53,331.92,332.53,5120.0,314.1359,314.7038,314.1265,314.7038,5120.0
2018-10-05 12:10:00,332.42,332.75,332.33,332.63,3417.0,314.5997,314.912,314.5145,314.7984,3417.0
2018-10-05 12:20:00,332.64,333.03,332.45,332.84,2700.0,314.8079,315.177,314.6281,314.9972,2700.0
2018-10-05 12:30:00,332.82,332.98,332.51,332.93,3000.0,314.9782,315.1297,314.6849,315.0823,3000.0
2018-10-05 12:40:00,332.7,333.17,332.62,333.17,2252.0,314.8647,315.3095,314.789,315.3095,2252.0
2018-10-05 12:50:00,333.07,333.41,333.07,333.11,2256.0,315.2148,315.5366,315.2148,315.2527,2256.0
2018-10-05 13:00:00,332.87,332.9,331.84,331.86,3314.0,315.0256,315.0539,314.0508,314.0697,3314.0
2018-10-05 13:10:00,331.84,331.95,331.76,331.94,2829.0,314.0508,314.1549,313.9751,314.1454,2829.0
2018-10-05 13:20:00,331.79,331.81,331.55,331.58,4300.0,314.0035,314.0224,313.7763,313.8047,4300.0
2018-10-05 13:30:00,331.7,331.88,331.07,331.21,5934.0,313.9183,314.0886,313.322,313.4545,5934.0
2018-10-05 13:40:00,331.12,331.49,331.11,331.25,4077.0,313.3694,313.7195,313.3599,313.4924,4077.0
2018-10-05 13:50:00,331.37,331.64,331.27,331.63,2416.0,313.606,313.8615,313.5113,313.852,2416.0
2018-10-05 14:00:00,331.46,331.84,331.46,331.62,2700.0,313.6911,314.0508,313.6911,313.8426,2700.0
2018-10-05 14:10:00,331.66,332.15,331.65,332.04,3200.0,313.8804,314.3442,313.871,314.24,3200.0
2018-10-05 14:20:00,332.09,332.12,331.83,331.92,4050.0,314.2874,314.3158,314.0413,314.1265,4050.0
2018-10-05 14:30:00,331.92,332.3,331.75,331.77,5020.0,314.1265,314.4861,313.9656,313.9845,5020.0
2018-10-05 14:40:00,331.72,331.8,331.49,331.54,6015.0,313.9372,314.0129,313.7195,313.7669,6015.0
2018-10-05 14:50:00,331.54,331.66,331.31,331.31,4430.0,313.7669,313.8804,313.5492,313.5492,4430.0
2018-10-05 15:00:00,331.35,331.59,331.03,331.04,10411.0,313.587,313.8142,313.2842,313.2937,10411.0
2018-10-05 15:10:00,331.14,331.29,330.97,331.27,7775.0,313.3883,313.5303,313.2274,313.5113,7775.0
2018-10-05 15:20:00,331.36,331.54,331.19,331.3,10074.0,313.5965,313.7669,313.4356,313.5397,10074.0
2018-10-05 15:30:00,331.18,331.19,330.74,330.97,9309.0,313.4262,313.4356,313.0097,313.2274,9309.0
2018-10-05 15:40:00,330.97,331.56,330.84,330.98,27464.0,313.2274,313.7858,313.1044,313.2369,27464.0
2018-10-05 15:50:00,330.9,331.39,330.66,331.12,64286.0,313.1612,313.6249,312.934,313.3694,64286.0
2018-10-08 09:30:00,330.97,332.68,330.43,331.0,6525.0,313.2274,314.8457,312.7164,313.2558,6525.0
2018-10-08 09:40:00,330.66,330.86,330.15,330.15,1368.0,312.934,313.1233,312.4514,312.4514,1368.0
2018-10-08 09:50:00,330.5,330.66,330.12,330.18,3814.0,312.7826,312.934,312.423,312.4798,3814.0
2018-10-08 10:00:00,330.18,330.74,330.17,330.65,6060.0,312.4798,313.0097,312.4703,312.9246,6060.0
2018-10-08 10:10:00,330.66,331.28,330.6,331.13,12348.0,312.934,313.5208,312.8772,313.3788,12348.0
2018-10-08 10:20:00,331.14,331.94,331.14,331.94,7419.0,313.3883,314.1454,313.3883,314.1454,7419.0
2018-10-08 10:30:00,331.89,332.49,331.8,332.35,3443.0,314.0981,314.6659,314.0129,314.5334,3443.0
2018-10-08 10:40:00,332.63,332.63,331.84,331.95,2600.0,314.7984,314.7984,314.0508,314.1549,2600.0
2018-10-08 10:50:00,331.95,332.48,331.95,332.43,2350.0,314.1549,314.6565,314.1549,314.6091,2350.0
2018-10-08 11:00:00,332.53,332.53,331.69,331.69,6107.0,314.7038,314.7038,313.9088,313.9088,6107.0
2018-10-08 11:10:00,331.78,331.9,331.57,331.69,4205.0,313.994,314.1076,313.7952,313.9088,4205.0
2018-10-08 11:20:00,331.84,331.84,331.11,331.11,3720.0,314.0508,314.0508,313.3599,313.3599,3720.0
2018-10-08 11:30:00,330.7,330.99,330.51,330.51,9200.0,312.9719,313.2463,312.7921,312.7921,9200.0
2018-10-08 11:40:00,330.22,330.25,329.67,329.8,7191.0,312.5176,312.546,311.9971,312.1201,7191.0
2018-10-08 11:50:00,329.83,330.39,329.83,330.33,5000.0,312.1485,312.6785,312.1485,312.6217,5000.0
2018-10-08 12:00:00,330.27,330.37,330.06,330.1,2181.0,312.5649,312.6596,312.3662,312.404,2181.0
2018-10-08 12:10:00,329.97,330.18,329.74,329.74,2100.0,312.281,312.4798,312.0633,312.0633,2100.0
2018-10-08 12:20:00,329.74,330.18,329.65,330.12,3400.0,312.0633,312.4798,311.9782,312.423,3400.0
2018-10-08 12:30:00,330.0,330.07,329.53,329.54,3434.0,312.3094,312.3757,311.8646,311.8741,3434.0
2018-10-08 12:40:00,329.52,329.93,329.52,329.75,2300.0,311.8551,312.2432,311.8551,312.0728,2300.0
2018-10-08 12:50:00,329.74,329.86,329.2,329.2,3698.0,312.0633,312.1769,311.5523,311.5523,3698.0
2018-10-08 13:00:00,329.15,329.99,329.15,329.99,4453.0,311.505,312.2999,311.505,312.2999,4453.0
2018-10-08 13:10:00,329.9,330.05,329.67,329.67,1700.0,312.2148,312.3567,311.9971,311.9971,1700.0
2018-10-08 13:20:00,329.66,329.82,329.38,329.5,3300.0,311.9876,312.1391,311.7226,311.8362,3300.0
2018-10-08 13:30:00,329.64,330.41,329.63,330.37,4203.0,311.9687,312.6974,311.9592,312.6596,4203.0
2018-10-08 13:40:00,330.45,330.77,330.43,330.6,3781.0,312.7353,313.0381,312.7164,312.8772,3781.0
2018-10-08 13:50:00,330.7,330.7,330.06,330.19,3788.0,312.9719,312.9719,312.3662,312.4892,3788.0
2018-10-08 14:00:00,329.95,331.24,329.81,331.22,8591.0,312.2621,313.4829,312.1296,313.464,8591.0
2018-10-08 14:10:00,331.32,331.86,331.31,331.31,5372.0,313.5586,314.0697,313.5492,313.5492,5372.0
2018-10-08 14:20:00,331.43,332.2,331.37,331.92,3642.0,313.6627,314.3915,313.606,314.1265,3642.0
2018-10-08 14:30:00,332.08,333.8,331.96,333.41,27991.0,314.2779,315.9057,314.1643,315.5366,27991.0
2018-10-08 14:40:00,333.41,333.87,333.13,333.37,6880.0,315.5366,315.9719,315.2716,315.4987,6880.0
2018-10-08 14:50:00,333.4,333.61,332.93,333.06,7908.0,315.5271,315.7259,315.0823,315.2054,7908.0
2018-10-08 15:00:00,332.96,333.84,332.94,333.47,11632.0,315.1107,315.9436,315.0918,315.5934,11632.0
2018-10-08 15:10:00,333.52,333.96,333.49,333.77,9942.0,315.6407,316.0571,315.6123,315.8773,9942.0
2018-10-08 15:20:00,333.79,333.85,333.55,333.72,6314.0,315.8962,315.953,315.6691,315.83,6314.0
2018-10-08 15:30:00,333.79,333.89,333.6,333.87,8922.0,315.8962,315.9909,315.7164,315.9719,8922.0
2018-10-08 15:40:00,333.94,334.34,333.92,334.11,12337.0,316.0382,316.4168,316.0193,316.1991,12337.0
2018-10-08 15:50:00,334.16,334.16,333.63,333.67,49586.0,316.2464,316.2464,315.7448,315.7827,49586.0
2018-10-09 09:30:00,333.81,335.99,333.81,335.56,8656.0,315.9152,317.9783,315.9152,317.5713,8656.0
2018-10-09 09:40:00,334.83,334.96,333.84,334.17,3500.0,316.8805,317.0035,315.9436,316.2559,3500.0
2018-10-09 09:50:00,334.2,335.9,333.92,335.9,5362.0,316.2843,317.8931,316.0193,317.8931,5362.0
2018-10-09 10:00:00,335.63,335.79,335.15,335.59,5913.0,317.6376,317.789,317.1833,317.5997,5913.0
2018-10-09 10:10:00,335.54,336.57,335.26,336.57,7988.0,317.5524,318.5272,317.2874,318.5272,7988.0
2018-10-09 10:20:00,336.32,336.46,335.73,336.24,10893.0,318.2906,318.4231,317.7322,318.2149,10893.0
2018-10-09 10:30:00,336.4,336.94,336.12,336.94,10144.0,318.3663,318.8774,318.1013,318.8774,10144.0
2018-10-09 10:40:00,336.65,337.16,336.63,337.16,2203.0,318.6029,319.0856,318.584,319.0856,2203.0
2018-10-09 10:50:00,336.99,336.99,336.12,336.6,4711.0,318.9247,318.9247,318.1013,318.5556,4711.0
2018-10-09 11:00:00,336.67,336.96,336.37,336.67,8853.0,318.6218,318.8963,318.3379,318.6218,8853.0
2018-10-09 11:10:00,336.52,337.43,336.52,337.0,4768.0,318.4799,319.3411,318.4799,318.9342,4768.0
2018-10-09 11:20:00,336.99,337.89,336.99,337.88,3659.0,318.9247,319.7764,318.9247,319.767,3659.0
2018-10-09 11:30:00,337.62,337.7,337.03,337.32,5512.0,319.5209,319.5966,318.9625,319.237,5512.0
2018-10-09 11:40:00,337.47,337.76,337.11,337.38,6031.0,319.379,319.6534,319.0383,319.2938,6031.0
2018-10-09 11:50:00,337.4,337.81,337.24,337.24,7297.0,319.3127,319.7007,319.1613,319.1613,7297.0
2018-10-09 12:00:00,337.11,337.55,337.03,337.28,4145.0,319.0383,319.4547,318.9625,319.1991,4145.0
2018-10-09 12:10:00,337.08,337.26,336.98,336.98,2907.0,319.0099,319.1802,318.9152,318.9152,2907.0
2018-10-09 12:20:00,337.0,337.15,336.94,337.0,6233.0,318.9342,319.0761,318.8774,318.9342,6233.0
2018-10-09 12:30:00,336.98,337.19,336.58,337.11,11973.0,318.9152,319.114,318.5367,319.0383,11973.0
2018-10-09 12:40:00,336.92,337.16,336.58,336.85,5740.0,318.8584,319.0856,318.5367,318.7922,5740.0
2018-10-09 12:50:00,336.74,336.74,336.13,336.16,5676.0,318.6881,318.6881,318.1108,318.1392,5676.0
2018-10-09 13:00:00,336.21,336.31,335.54,335.86,3838.0,318.1865,318.2811,317.5524,317.8553,3838.0
2018-10-09 13:10:00,336.04,336.68,336.04,336.32,11936.0,318.0256,318.6313,318.0256,318.2906,11936.0
2018-10-09 13:20:00,336.56,337.05,336.49,336.64,4698.0,318.5177,318.9815,318.4515,318.5935,4698.0
2018-10-09 13:30:00,336.53,336.66,335.88,336.04,6385.0,318.4893,318.6124,317.8742,318.0256,6385.0
2018-10-09 13:40:00,336.11,336.11,335.58,335.72,7717.0,318.0919,318.0919,317.5903,317.7228,7717.0
2018-10-09 13:50:00,335.66,336.46,335.65,336.21,5609.0,317.666,318.4231,317.6565,318.1865,5609.0
2018-10-09 14:00:00,336.16,336.29,335.95,336.03,8119.0,318.1392,318.2622,317.9404,318.0162,8119.0
2018-10-09 14:10:00,336.11,336.14,335.84,335.84,6744.0,318.0919,318.1203,317.8363,317.8363,6744.0
2018-10-09 14:20:00,335.72,336.22,335.72,335.99,7310.0,317.7228,318.196,317.7228,317.9783,7310.0
2018-10-09 14:30:00,336.09,336.09,335.49,336.01,5400.0,318.0729,318.0729,317.5051,317.9972,5400.0
2018-10-09 14:40:00,336.07,336.12,335.83,336.05,4709.0,318.054,318.1013,317.8269,318.0351,4709.0
2018-10-09 14:50:00,336.05,337.41,336.01,337.12,8212.0,318.0351,319.3222,317.9972,319.0477,8212.0
2018-10-09 15:00:00,337.07,337.56,336.99,337.08,7321.0,319.0004,319.4641,318.9247,319.0099,7321.0
2018-10-09 15:10:00,337.0,337.38,336.93,337.29,5119.0,318.9342,319.2938,318.8679,319.2086,5119.0
2018-10-09 15:20:00,337.28,337.4,336.87,336.93,8300.0,319.1991,319.3127,318.8111,318.8679,8300.0
2018-10-09 15:30:00,336.94,336.94,335.98,336.05,14763.0,318.8774,318.8774,317.9688,318.0351,14763.0
2018-10-09 15:40:00,335.99,336.47,335.6,336.32,18360.0,317.9783,318.4326,317.6092,318.2906,18360.0
2018-10-09 15:50:00,336.3,336.3,334.82,335.14,103740.0,318.2717,318.2717,316.871,317.1739,103740.0
2018-10-10 09:30:00,335.18,336.62,334.92,335.69,5949.0,317.2117,318.5745,316.9657,317.6944,5949.0
2018-10-10 09:40:00,335.82,335.82,334.04,334.08,2528.0,317.8174,317.8174,316.1328,316.1707,2528.0
2018-10-10 09:50:00,334.31,334.35,333.6,333.73,2514.0,316.3884,316.4262,315.7164,315.8395,2514.0
2018-10-10 10:00:00,333.62,333.81,332.56,333.38,20289.0,315.7353,315.9152,314.7322,315.5082,20289.0
2018-10-10 10:10:00,333.4,334.39,333.4,334.17,7925.0,315.5271,316.4641,315.5271,316.2559,7925.0
2018-10-10 10:20:00,334.17,335.41,334.15,335.12,8752.0,316.2559,317.4294,316.2369,317.1549,8752.0
2018-10-10 10:30:00,335.23,335.65,334.39,335.23,7471.0,317.259,317.6565,316.4641,317.259,7471.0
2018-10-10 10:40:00,335.53,335.66,334.51,334.51,4110.0,317.543,317.666,316.5776,316.5776,4110.0
2018-10-10 10:50:00,334.66,335.38,334.08,334.37,13257.0,316.7196,317.401,316.1707,316.4451,13257.0
2018-10-10 11:00:00,334.26,334.47,334.07,334.41,6767.0,316.341,316.5398,316.1612,316.483,6767.0
2018-10-10 11:10:00,334.6,334.91,334.49,334.62,4689.0,316.6628,316.9562,316.5587,316.6817,4689.0
2018-10-10 11:20:00,334.69,335.29,334.27,335.17,11388.0,316.748,317.3158,316.3505,317.2023,11388.0
2018-10-10 11:30:00,335.27,335.98,335.12,335.39,16974.0,317.2969,317.9688,317.1549,317.4105,16974.0
2018-10-10 11:40:00,335.42,335.66,335.21,335.64,9516.0,317.4389,317.666,317.2401,317.6471,9516.0
2018-10-10 11:50:00,335.68,335.75,335.23,335.62,5097.0,317.6849,317.7512,317.259,317.6281,5097.0
2018-10-10 12:00:00,335.54,335.82,335.36,335.82,6157.0,317.5524,317.8174,317.3821,317.8174,6157.0
2018-10-10 12:10:00,335.8,336.41,335.61,336.35,3941.0,317.7985,318.3758,317.6187,318.319,3941.0
2018-10-10 12:20:00,336.45,337.0,336.17,336.23,11752.0,318.4136,318.9342,318.1486,318.2054,11752.0
2018-10-10 12:30:00,336.22,336.22,335.91,336.03,4423.0,318.196,318.196,317.9026,318.0162,4423.0
2018-10-10 12:40:00,336.04,336.19,335.8,335.85,5701.0,318.0256,318.1676,317.7985,317.8458,5701.0
2018-10-10 12:50:00,336.04,336.18,335.53,335.54,5400.0,318.0256,318.1581,317.543,317.5524,5400.0
2018-10-10 13:00:00,335.32,335.41,334.76,334.93,4699.0,317.3442,317.4294,316.8142,316.9751,4699.0
2018-10-10 13:10:00,334.93,335.19,334.36,334.52,7936.0,316.9751,317.2212,316.4357,316.5871,7936.0
2018-10-10 13:20:00,334.41,334.49,334.09,334.25,3700.0,316.483,316.5587,316.1802,316.3316,3700.0
2018-10-10 13:30:00,334.2,334.2,333.0,333.36,5824.0,316.2843,316.2843,315.1486,315.4893,5824.0
2018-10-10 13:40:00,333.27,333.35,332.6,333.31,4412.0,315.4041,315.4798,314.77,315.442,4412.0
2018-10-10 13:50:00,333.52,333.67,333.01,333.01,5893.0,315.6407,315.7827,315.158,315.158,5893.0
2018-10-10 14:00:00,332.94,333.5,332.36,332.71,6311.0,315.0918,315.6218,314.5429,314.8741,6311.0
2018-10-10 14:10:00,332.74,332.97,332.18,332.6,5924.0,314.9025,315.1202,314.3725,314.77,5924.0
2018-10-10 14:20:00,332.62,332.97,332.35,332.73,4729.0,314.789,315.1202,314.5334,314.8931,4729.0
2018-10-10 14:30:00,332.82,332.96,331.86,332.27,9796.0,314.9782,315.1107,314.0697,314.4577,9796.0
2018-10-10 14:40:00,332.27,332.74,332.27,332.65,14030.0,314.4577,314.9025,314.4577,314.8173,14030.0
2018-10-10 14:50:00,332.64,332.93,332.34,332.76,4586.0,314.8079,315.0823,314.524,314.9215,4586.0
2018-10-10 15:00:00,332.62,332.62,331.45,331.49,5349.0,314.789,314.789,313.6817,313.7195,5349.0
2018-10-10 15:10:00,331.54,331.59,330.79,330.79,9101.0,313.7669,313.8142,313.0571,313.0571,9101.0
2018-10-10 15:20:00,331.06,331.85,331.02,331.68,6610.0,313.3126,314.0602,313.2747,313.8993,6610.0
2018-10-10 15:30:00,331.61,331.61,329.79,329.82,13338.0,313.8331,313.8331,312.1107,312.1391,13338.0
2018-10-10 15:40:00,329.76,330.3,328.95,330.3,14190.0,312.0823,312.5933,311.3157,312.5933,14190.0
2018-10-10 15:50:00,330.24,330.24,328.45,329.01,51826.0,312.5365,312.5365,310.8425,311.3725,51826.0
2018-10-11 09:30:00,327.86,327.86,325.35,326.65,13018.0,310.2841,310.2841,307.9087,309.139,13018.0
2018-10-11 09:40:00,325.91,328.11,325.71,328.11,10709.0,308.4387,310.5207,308.2494,310.5207,10709.0
2018-10-11 09:50:00,327.82,328.43,326.98,328.43,7469.0,310.2463,310.8236,309.4513,310.8236,7469.0
2018-10-11 10:00:00,328.48,328.99,328.09,328.86,12000.0,310.8709,311.3536,310.5018,311.2305,12000.0
2018-10-11 10:10:00,329.0,329.0,327.97,328.69,10916.0,311.363,311.363,310.3882,311.0696,10916.0
2018-10-11 10:20:00,328.52,328.78,327.75,328.51,8100.0,310.9087,311.1548,310.18,310.8993,8100.0
2018-10-11 10:30:00,328.29,328.6,327.46,327.71,8757.0,310.6911,310.9845,309.9056,310.1422,8757.0
2018-10-11 10:40:00,327.81,328.17,327.38,327.38,9205.0,310.2368,310.5775,309.8299,309.8299,9205.0
2018-10-11 10:50:00,327.37,327.84,327.25,327.65,6309.0,309.8204,310.2652,309.7068,310.0854,6309.0
2018-10-11 11:00:00,327.68,327.94,326.08,326.32,9582.0,310.1138,310.3598,308.5996,308.8267,9582.0
2018-10-11 11:10:00,326.39,326.44,325.65,326.05,10026.0,308.8929,308.9403,308.1926,308.5712,10026.0
2018-10-11 11:20:00,326.06,327.14,326.06,326.69,6522.0,308.5806,309.6027,308.5806,309.1769,6522.0
2018-10-11 11:30:00,326.59,326.71,325.34,325.69,5300.0,309.0822,309.1958,307.8992,308.2305,5300.0
2018-10-11 11:40:00,325.94,326.92,325.69,326.92,7047.0,308.4671,309.3945,308.2305,309.3945,7047.0
2018-10-11 11:50:00,326.8,327.99,326.8,327.03,11459.0,309.281,310.4072,309.281,309.4986,11459.0
2018-10-11 12:00:00,326.76,327.71,326.58,327.3,5229.0,309.2431,310.1422,309.0727,309.7541,5229.0
2018-10-11 12:10:00,327.19,328.1,327.19,328.1,1700.0,309.65,310.5113,309.65,310.5113,1700.0
2018-10-11 12:20:00,328.44,329.14,328.44,328.62,5903.0,310.833,311.4955,310.833,311.0034,5903.0
2018-10-11 12:30:00,328.25,328.71,327.98,327.99,5040.0,310.6532,311.0886,310.3977,310.4072,5040.0
2018-10-11 12:40:00,327.87,328.15,327.63,327.89,7000.0,310.2936,310.5586,310.0665,310.3125,7000.0
2018-10-11 12:50:00,327.64,328.07,327.4,327.71,8107.0,310.0759,310.4829,309.8488,310.1422,8107.0
2018-10-11 13:00:00,327.58,327.58,326.4,326.73,10335.0,310.0191,310.0191,308.9024,309.2147,10335.0
2018-10-11 13:10:00,326.81,327.97,326.72,327.74,4620.0,309.2904,310.3882,309.2052,310.1706,4620.0
2018-10-11 13:20:00,327.79,327.8,327.17,327.48,7917.0,310.2179,310.2273,309.6311,309.9245,7917.0
2018-10-11 13:30:00,327.78,327.83,326.72,326.81,6222.0,310.2084,310.2557,309.2052,309.2904,6222.0
2018-10-11 13:40:00,327.08,327.16,326.2,326.32,7110.0,309.5459,309.6217,308.7131,308.8267,7110.0
2018-10-11 13:50:00,326.1,326.75,325.8,326.75,6107.0,308.6185,309.2336,308.3346,309.2336,6107.0
2018-10-11 14:00:00,326.91,327.2,326.47,326.47,5550.0,309.3851,309.6595,308.9686,308.9686,5550.0
2018-10-11 14:10:00,326.34,326.38,325.39,325.69,10296.0,308.8456,308.8835,307.9465,308.2305,10296.0
2018-10-11 14:20:00,325.72,326.49,325.04,325.41,12909.0,308.2588,308.9876,307.6153,307.9655,12909.0
2018-10-11 14:30:00,325.15,325.23,322.25,322.87,13406.0,307.7194,307.7951,304.9749,305.5616,13406.0
2018-10-11 14:40:00,322.95,322.95,318.98,320.69,29550.0,305.6373,305.6373,301.8802,303.4985,29550.0
2018-10-11 14:50:00,320.23,321.93,320.22,321.54,12072.0,303.0632,304.672,303.0537,304.3029,12072.0
2018-10-11 15:00:00,321.49,321.69,320.23,320.47,14202.0,304.2556,304.4449,303.0632,303.2903,14202.0
2018-10-11 15:10:00,320.29,324.4,320.02,323.86,16303.0,303.1199,307.0096,302.8644,306.4986,16303.0
2018-10-11 15:20:00,323.86,324.09,323.02,323.37,11740.0,306.4986,306.7162,305.7036,306.0348,11740.0
2018-10-11 15:30:00,323.85,323.85,322.23,322.55,13878.0,306.4891,306.4891,304.9559,305.2588,13878.0
2018-10-11 15:40:00,322.47,322.63,319.66,319.66,20194.0,305.1831,305.3345,302.5237,302.5237,20194.0
2018-10-11 15:50:00,319.67,321.05,319.57,319.93,55660.0,302.5332,303.8392,302.4385,302.7792,55660.0
2018-10-12 09:30:00,322.89,324.63,322.7,323.51,19179.0,305.5806,307.2273,305.4007,306.1673,19179.0
2018-10-12 09:40:00,323.75,324.43,323.14,323.5,20018.0,306.3945,307.038,305.8172,306.1579,20018.0
2018-10-12 09:50:00,323.5,324.97,323.31,324.77,17993.0,306.1579,307.5491,305.978,307.3598,17993.0
2018-10-12 10:00:00,324.55,325.28,324.15,325.22,13083.0,307.1516,307.8424,306.773,307.7857,13083.0
2018-10-12 10:10:00,325.46,325.52,324.52,324.75,10102.0,308.0128,308.0696,307.1232,307.3408,10102.0
2018-10-12 10:20:00,324.95,325.03,324.01,324.5,6375.0,307.5301,307.6058,306.6405,307.1043,6375.0
2018-10-12 10:30:00,324.23,325.12,324.0,324.75,7108.0,306.8487,307.691,306.6311,307.3408,7108.0
2018-10-12 10:40:00,324.8,324.91,324.06,324.06,9631.0,307.3882,307.4923,306.6878,306.6878,9631.0
2018-10-12 10:50:00,324.0,324.7,323.95,324.54,4672.0,306.6311,307.2935,306.5837,307.1421,4672.0
2018-10-12 11:00:00,324.38,324.53,323.05,323.87,6084.0,306.9907,307.1326,305.732,306.508,6084.0
2018-10-12 11:10:00,324.08,324.17,322.87,322.87,9799.0,306.7068,306.7919,305.5616,305.5616,9799.0
2018-10-12 11:20:00,322.87,323.28,322.52,322.72,4822.0,305.5616,305.9497,305.2304,305.4197,4822.0
2018-10-12 11:30:00,322.53,322.77,322.16,322.45,5596.0,305.2399,305.467,304.8897,305.1641,5596.0
2018-10-12 11:40:00,322.36,322.36,321.35,322.07,7300.0,305.079,305.079,304.1231,304.8045,7300.0
2018-10-12 11:50:00,322.34,322.89,322.21,322.86,3663.0,305.06,305.5806,304.937,305.5522,3663.0
2018-10-12 12:00:00,322.74,322.74,321.18,321.68,8654.0,305.4386,305.4386,303.9622,304.4354,8654.0
2018-10-12 12:10:00,321.47,321.61,320.96,320.97,3200.0,304.2367,304.3692,303.754,303.7635,3200.0
2018-10-12 12:20:00,320.93,321.07,319.53,319.73,11738.0,303.7256,303.8581,302.4007,302.59,11738.0
2018-10-12 12:30:00,319.73,320.1,319.12,319.15,7565.0,302.59,302.9401,302.0127,302.0411,7565.0
2018-10-12 12:40:00,319.17,319.43,318.14,318.18,7485.0,302.06,302.306,301.0852,301.1231,7485.0
2018-10-12 12:50:00,318.49,319.43,318.06,319.1,16865.0,301.4164,302.306,301.0095,301.9937,16865.0
2018-10-12 13:00:00,319.23,320.12,318.86,319.73,8870.0,302.1168,302.9591,301.7666,302.59,8870.0
2018-10-12 13:10:00,319.86,320.16,318.42,318.67,8381.0,302.713,302.9969,301.3502,301.5868,8381.0
2018-10-12 13:20:00,318.55,319.2,318.4,318.58,9506.0,301.4732,302.0884,301.3313,301.5016,9506.0
2018-10-12 13:30:00,318.41,318.63,317.27,317.71,9841.0,301.3407,301.5489,300.2618,300.6782,9841.0
2018-10-12 13:40:00,317.68,319.36,317.45,319.1,6308.0,300.6499,302.2398,300.4322,301.9937,6308.0
2018-10-12 13:50:00,319.21,319.24,318.51,318.51,8400.0,302.0978,302.1262,301.4354,301.4354,8400.0
2018-10-12 14:00:00,318.26,318.26,317.46,317.49,9700.0,301.1988,301.1988,300.4417,300.47,9700.0
2018-10-12 14:10:00,317.27,317.28,316.01,317.24,10259.0,300.2618,300.2713,299.0694,300.2334,10259.0
2018-10-12 14:20:00,317.02,317.37,316.17,316.85,8378.0,300.0252,300.3565,299.2208,299.8644,8378.0
2018-10-12 14:30:00,316.95,317.06,316.23,317.04,7431.0,299.959,300.0631,299.2776,300.0442,7431.0
2018-10-12 14:40:00,317.14,317.14,315.56,315.76,10290.0,300.1388,300.1388,298.6435,298.8328,10290.0
2018-10-12 14:50:00,315.68,317.15,315.68,317.14,13568.0,298.7571,300.1483,298.7571,300.1388,13568.0
2018-10-12 15:00:00,317.32,317.32,316.18,317.12,19541.0,300.3092,300.3092,299.2303,300.1199,19541.0
2018-10-12 15:10:00,317.21,317.4,315.61,315.83,19359.0,300.2051,300.3849,298.6908,298.899,19359.0
2018-10-12 15:20:00,315.96,317.55,315.96,317.55,22709.0,299.0221,300.5268,299.0221,300.5268,22709.0
2018-10-12 15:30:00,317.57,318.17,317.37,317.69,16270.0,300.5458,301.1136,300.3565,300.6593,16270.0
2018-10-12 15:40:00,317.76,318.56,317.72,318.47,25249.0,300.7256,301.4827,300.6877,301.3975,25249.0
2018-10-12 15:50:00,318.48,319.5,318.15,318.24,55072.0,301.407,302.3723,301.0947,301.1798,55072.0
2018-10-15 09:30:00,317.95,318.0,316.82,317.99,16499.0,300.9054,300.9527,299.836,300.9432,16499.0
2018-10-15 09:40:00,317.92,318.59,317.27,317.82,19484.0,300.877,301.5111,300.2618,300.7824,19484.0
2018-10-15 09:50:00,317.58,317.67,316.46,316.73,8342.0,300.5552,300.6404,299.4953,299.7508,8342.0
2018-10-15 10:00:00,316.71,317.38,316.33,317.14,7010.0,299.7319,300.3659,299.3722,300.1388,7010.0
2018-10-15 10:10:00,317.12,318.62,317.12,317.63,7868.0,300.1199,301.5395,300.1199,300.6025,7868.0
2018-10-15 10:20:00,317.89,319.8,317.89,319.21,17359.0,300.8486,302.6562,300.8486,302.0978,17359.0
2018-10-15 10:30:00,319.17,319.59,318.43,318.43,10559.0,302.06,302.4575,301.3597,301.3597,10559.0
2018-10-15 10:40:00,318.41,319.14,318.4,319.14,7474.0,301.3407,302.0316,301.3313,302.0316,7474.0
2018-10-15 10:50:00,319.07,319.91,318.9,319.45,9309.0,301.9653,302.7603,301.8045,302.325,9309.0
2018-10-15 11:00:00,319.51,319.51,318.58,318.58,6603.0,302.3818,302.3818,301.5016,301.5016,6603.0
2018-10-15 11:10:00,318.47,318.51,318.03,318.03,8157.0,301.3975,301.4354,300.9811,300.9811,8157.0
2018-10-15 11:20:00,318.22,318.35,317.44,318.18,6671.0,301.1609,301.2839,300.4227,301.1231,6671.0
2018-10-15 11:30:00,318.07,319.25,317.7,319.24,7600.0,301.0189,302.1357,300.6688,302.1262,7600.0
2018-10-15 11:40:00,319.24,319.39,318.73,318.79,6606.0,302.1262,302.2682,301.6436,301.7004,6606.0
2018-10-15 11:50:00,318.79,318.94,318.35,318.45,13681.0,301.7004,301.8423,301.2839,301.3786,13681.0
2018-10-15 12:00:00,318.46,318.46,317.82,317.97,5631.0,301.388,301.388,300.7824,300.9243,5631.0
2018-10-15 12:10:00,317.85,318.09,317.15,317.69,4400.0,300.8107,301.0379,300.1483,300.6593,4400.0
2018-10-15 12:20:00,317.92,318.84,317.85,318.38,5300.0,300.877,301.7477,300.8107,301.3123,5300.0
2018-10-15 12:30:00,318.38,318.8,318.03,318.55,5008.0,301.3123,301.7098,300.9811,301.4732,5008.0
2018-10-15 12:40:00,318.66,318.66,318.16,318.48,5439.0,301.5773,301.5773,301.1041,301.407,5439.0
2018-10-15 12:50:00,318.41,318.7,318.36,318.36,2522.0,301.3407,301.6152,301.2934,301.2934,2522.0
2018-10-15 13:00:00,318.43,319.17,318.34,318.92,4981.0,301.3597,302.06,301.2745,301.8234,4981.0
2018-10-15 13:10:00,319.01,319.19,318.82,318.84,5043.0,301.9086,302.0789,301.7287,301.7477,5043.0
2018-10-15 13:20:00,318.85,318.9,318.4,318.88,4024.0,301.7571,301.8045,301.3313,301.7855,4024.0
2018-10-15 13:30:00,318.96,319.91,318.75,319.58,6087.0,301.8612,302.7603,301.6625,302.448,6087.0
2018-10-15 13:40:00,319.6,319.95,319.36,319.62,4420.0,302.4669,302.7982,302.2398,302.4859,4420.0
2018-10-15 13:50:00,319.54,319.58,319.11,319.38,4900.0,302.4101,302.448,302.0032,302.2587,4900.0
2018-10-15 14:00:00,319.32,319.33,318.45,318.5,4579.0,302.2019,302.2114,301.3786,301.4259,4579.0
2018-10-15 14:10:00,318.47,318.47,317.73,317.93,5205.0,301.3975,301.3975,300.6972,300.8865,5205.0
2018-10-15 14:20:00,317.86,318.52,317.45,317.84,4100.0,300.8202,301.4448,300.4322,300.8013,4100.0
2018-10-15 14:30:00,317.82,318.31,317.45,317.61,10506.0,300.7824,301.2461,300.4322,300.5836,10506.0
2018-10-15 14:40:00,317.47,318.94,317.47,318.94,6500.0,300.4511,301.8423,300.4511,301.8423,6500.0
2018-10-15 14:50:00,319.18,319.3,318.93,318.93,5254.0,302.0694,302.183,301.8328,301.8328,5254.0
2018-10-15 15:00:00,319.18,319.19,318.43,318.46,6898.0,302.0694,302.0789,301.3597,301.388,6898.0
2018-10-15 15:10:00,318.46,318.5,317.75,317.82,7000.0,301.388,301.4259,300.7161,300.7824,7000.0
2018-10-15 15:20:00,317.69,318.21,317.6,317.74,6600.0,300.6593,301.1514,300.5741,300.7066,6600.0
2018-10-15 15:30:00,317.74,317.83,317.36,317.64,7212.0,300.7066,300.7918,300.347,300.612,7212.0
2018-10-15 15:40:00,317.8,318.01,317.31,317.81,11526.0,300.7634,300.9622,300.2997,300.7729,11526.0
2018-10-15 15:50:00,317.75,317.91,316.86,316.9,30052.0,300.7161,300.8675,299.8738,299.9117,30052.0
2018-10-16 09:30:00,321.66,323.87,320.29,322.29,24611.0,304.4165,306.508,303.1199,305.0127,24611.0
2018-10-16 09:40:00,322.42,323.39,322.06,322.96,4005.0,305.1358,306.0538,304.7951,305.6468,4005.0
2018-10-16 09:50:00,322.99,323.86,322.68,323.45,3000.0,305.6752,306.4986,305.3818,306.1105,3000.0
2018-10-16 10:00:00,323.27,324.18,323.27,323.71,6849.0,305.9402,306.8014,305.9402,306.3566,6849.0
2018-10-16 10:10:00,323.86,324.05,323.59,323.93,3939.0,306.4986,306.6784,306.243,306.5648,3939.0
2018-10-16 10:20:00,324.1,324.89,323.99,324.05,6518.0,306.7257,307.4733,306.6216,306.6784,6518.0
2018-10-16 10:30:00,324.18,324.38,323.43,324.34,4399.0,306.8014,306.9907,306.0916,306.9528,4399.0
2018-10-16 10:40:00,324.41,324.7,324.19,324.7,2733.0,307.0191,307.2935,306.8109,307.2935,2733.0
2018-10-16 10:50:00,324.9,325.5,324.9,325.5,1915.0,307.4828,308.0506,307.4828,308.0506,1915.0
2018-10-16 11:00:00,325.67,325.67,325.24,325.56,3543.0,308.2115,308.2115,307.8046,308.1074,3543.0
2018-10-16 11:10:00,325.32,326.6,325.32,325.81,4338.0,307.8803,309.0917,307.8803,308.344,4338.0
2018-10-16 11:20:00,325.75,325.82,325.09,325.51,3954.0,308.2872,308.3535,307.6626,308.0601,3954.0
2018-10-16 11:30:00,325.5,325.94,325.27,325.94,2248.0,308.0506,308.4671,307.833,308.4671,2248.0
2018-10-16 11:40:00,325.78,325.78,325.1,325.44,2726.0,308.3156,308.3156,307.6721,307.9939,2726.0
2018-10-16 11:50:00,325.57,325.71,325.01,325.52,2785.0,308.1169,308.2494,307.5869,308.0696,2785.0
2018-10-16 12:00:00,325.64,325.78,325.56,325.73,2554.0,308.1831,308.3156,308.1074,308.2683,2554.0
2018-10-16 12:10:00,325.74,326.0,325.53,325.8,2876.0,308.2778,308.5238,308.079,308.3346,2876.0
2018-10-16 12:20:00,325.73,326.22,325.72,326.22,1796.0,308.2683,308.732,308.2588,308.732,1796.0
2018-10-16 12:30:00,325.97,326.4,325.97,326.25,1000.0,308.4954,308.9024,308.4954,308.7604,1000.0
2018-10-16 12:40:00,326.11,326.93,326.1,326.65,2000.0,308.6279,309.404,308.6185,309.139,2000.0
2018-10-16 12:50:00,326.65,326.73,326.05,326.39,2743.0,309.139,309.2147,308.5712,308.8929,2743.0
2018-10-16 13:00:00,326.52,326.59,326.27,326.46,2250.0,309.016,309.0822,308.7794,308.9592,2250.0
2018-10-16 13:10:00,326.27,326.81,326.27,326.73,1721.0,308.7794,309.2904,308.7794,309.2147,1721.0
2018-10-16 13:20:00,326.59,326.88,326.59,326.87,1900.0,309.0822,309.3567,309.0822,309.3472,1900.0
2018-10-16 13:30:00,326.95,327.52,326.95,327.39,1500.0,309.4229,309.9624,309.4229,309.8393,1500.0
2018-10-16 13:40:00,327.38,328.14,327.37,328.11,3746.0,309.8299,310.5491,309.8204,310.5207,3746.0
2018-10-16 13:50:00,327.75,327.95,327.52,327.72,5627.0,310.18,310.3693,309.9624,310.1516,5627.0
2018-10-16 14:00:00,327.9,328.23,327.7,328.04,5600.0,310.322,310.6343,310.1327,310.4545,5600.0
2018-10-16 14:10:00,328.24,328.24,327.63,327.86,2500.0,310.6438,310.6438,310.0665,310.2841,2500.0
2018-10-16 14:20:00,327.69,327.91,327.43,327.9,2104.0,310.1232,310.3314,309.8772,310.322,2104.0
2018-10-16 14:30:00,327.91,328.47,327.76,327.76,4026.0,310.3314,310.8614,310.1895,310.1895,4026.0
2018-10-16 14:40:00,327.9,328.23,327.69,328.0,4745.0,310.322,310.6343,310.1232,310.4166,4745.0
2018-10-16 14:50:00,327.99,328.37,327.79,328.16,6475.0,310.4072,310.7668,310.2179,310.568,6475.0
2018-10-16 15:00:00,328.09,328.22,327.92,327.94,3328.0,310.5018,310.6248,310.3409,310.3598,3328.0
2018-10-16 15:10:00,327.8,328.26,327.78,328.2,3684.0,310.2273,310.6627,310.2084,310.6059,3684.0
2018-10-16 15:20:00,328.07,328.07,327.46,327.54,4205.0,310.4829,310.4829,309.9056,309.9813,4205.0
2018-10-16 15:30:00,327.29,327.98,327.23,327.97,7043.0,309.7447,310.3977,309.6879,310.3882,7043.0
2018-10-16 15:40:00,327.96,328.8,327.88,328.65,8634.0,310.3788,311.1737,310.3031,311.0318,8634.0
2018-10-16 15:50:00,328.81,328.88,328.27,328.35,26605.0,311.1832,311.2494,310.6721,310.7479,26605.0
2018-10-17 09:30:00,327.45,332.11,322.02,326.71,10837.0,309.8961,314.3063,304.7572,309.1958,10837.0
2018-10-17 09:40:00,325.67,327.35,325.67,326.43,3102.0,308.2115,309.8015,308.2115,308.9308,3102.0
2018-10-17 09:50:00,325.77,326.76,325.77,326.28,1200.0,308.3062,309.2431,308.3062,308.7888,1200.0
2018-10-17 10:00:00,326.08,326.85,325.9,326.59,4145.0,308.5996,309.3283,308.4292,309.0822,4145.0
2018-10-17 10:10:00,326.39,326.69,325.67,325.91,4170.0,308.8929,309.1769,308.2115,308.4387,4170.0
2018-10-17 10:20:00,326.1,326.19,325.81,325.81,1100.0,308.6185,308.7037,308.344,308.344,1100.0
2018-10-17 10:30:00,325.93,326.32,324.95,325.88,5045.0,308.4576,308.8267,307.5301,308.4103,5045.0
2018-10-17 10:40:00,325.64,325.79,324.85,325.39,2600.0,308.1831,308.3251,307.4355,307.9465,2600.0
2018-10-17 10:50:00,326.16,326.25,325.35,325.62,2784.0,308.6753,308.7604,307.9087,308.1642,2784.0
2018-10-17 11:00:00,325.34,326.23,325.29,326.02,1418.0,307.8992,308.7415,307.8519,308.5428,1418.0
2018-10-17 11:10:00,326.02,326.75,326.01,326.75,3462.0,308.5428,309.2336,308.5333,309.2336,3462.0
2018-10-17 11:20:00,326.53,326.7,325.91,326.15,2400.0,309.0254,309.1863,308.4387,308.6658,2400.0
2018-10-17 11:30:00,326.9,326.91,325.91,325.91,7617.0,309.3756,309.3851,308.4387,308.4387,7617.0
2018-10-17 11:40:00,325.6,327.2,325.59,327.07,2281.0,308.1453,309.6595,308.1358,309.5365,2281.0
2018-10-17 11:50:00,326.93,327.61,326.64,327.53,2383.0,309.404,310.0475,309.1295,309.9718,2383.0
2018-10-17 12:00:00,327.27,327.76,327.23,327.76,1282.0,309.7258,310.1895,309.6879,310.1895,1282.0
2018-10-17 12:10:00,327.94,327.94,327.27,327.81,1800.0,310.3598,310.3598,309.7258,310.2368,1800.0
2018-10-17 12:20:00,327.73,327.74,327.38,327.38,1200.0,310.1611,310.1706,309.8299,309.8299,1200.0
2018-10-17 12:30:00,327.05,327.32,327.04,327.32,900.0,309.5176,309.7731,309.5081,309.7731,900.0
2018-10-17 12:40:00,327.27,327.65,326.79,326.88,2400.0,309.7258,310.0854,309.2715,309.3567,2400.0
2018-10-17 12:50:00,326.73,327.36,326.73,327.18,1800.0,309.2147,309.8109,309.2147,309.6406,1800.0
2018-10-17 13:00:00,327.35,327.73,327.17,327.57,3835.0,309.8015,310.1611,309.6311,310.0097,3835.0
2018-10-17 13:10:00,327.39,327.84,327.39,327.4,1500.0,309.8393,310.2652,309.8393,309.8488,1500.0
2018-10-17 13:20:00,327.22,327.82,327.22,327.51,1686.0,309.6784,310.2463,309.6784,309.9529,1686.0
2018-10-17 13:30:00,327.53,327.81,327.51,327.81,1400.0,309.9718,310.2368,309.9529,310.2368,1400.0
2018-10-17 13:40:00,327.95,328.31,327.93,328.14,1700.0,310.3693,310.71,310.3504,310.5491,1700.0
2018-10-17 13:50:00,328.22,328.31,328.14,328.14,900.0,310.6248,310.71,310.5491,310.5491,900.0
2018-10-17 14:00:00,328.11,328.3,327.5,328.15,4800.0,310.5207,310.7005,309.9434,310.5586,4800.0
2018-10-17 14:10:00,328.17,328.18,327.34,327.47,1601.0,310.5775,310.587,309.792,309.915,1601.0
2018-10-17 14:20:00,327.24,327.24,326.52,326.89,3854.0,309.6974,309.6974,309.016,309.3661,3854.0
2018-10-17 14:30:00,327.09,327.3,326.82,327.27,3924.0,309.5554,309.7541,309.2999,309.7258,3924.0
2018-10-17 14:40:00,327.27,327.92,327.26,327.91,1900.0,309.7258,310.3409,309.7163,310.3314,1900.0
2018-10-17 14:50:00,327.84,328.52,327.71,328.44,2835.0,310.2652,310.9087,310.1422,310.833,2835.0
2018-10-17 15:00:00,328.31,328.48,328.13,328.42,3465.0,310.71,310.8709,310.5397,310.8141,3465.0
2018-10-17 15:10:00,328.25,328.46,327.91,328.12,4820.0,310.6532,310.852,310.3314,310.5302,4820.0
2018-10-17 15:20:00,328.13,328.89,328.11,328.62,6500.0,310.5397,311.2589,310.5207,311.0034,6500.0
2018-10-17 15:30:00,328.6,328.61,327.75,328.25,8235.0,310.9845,310.9939,310.18,310.6532,8235.0
2018-10-17 15:40:00,328.17,328.17,327.15,327.73,8345.0,310.5775,310.5775,309.6122,310.1611,8345.0
2018-10-17 15:50:00,327.64,328.57,327.64,328.08,20632.0,310.0759,310.9561,310.0759,310.4923,20632.0
2018-10-18 09:30:00,329.03,331.63,329.03,331.63,17253.0,311.3914,313.852,311.3914,313.852,17253.0
2018-10-18 09:40:00,332.21,332.64,331.27,332.08,14707.0,314.4009,314.8079,313.5113,314.2779,14707.0
2018-10-18 09:50:00,331.73,331.73,329.58,330.29,7571.0,313.9467,313.9467,311.9119,312.5839,7571.0
2018-10-18 10:00:00,330.29,331.12,330.04,330.44,4980.0,312.5839,313.3694,312.3473,312.7258,4980.0
2018-10-18 10:10:00,330.27,331.7,330.26,331.33,6757.0,312.5649,313.9183,312.5555,313.5681,6757.0
2018-10-18 10:20:00,331.48,331.48,330.61,331.06,2823.0,313.7101,313.7101,312.8867,313.3126,2823.0
2018-10-18 10:30:00,331.43,332.27,331.33,331.9,7052.0,313.6627,314.4577,313.5681,314.1076,7052.0
2018-10-18 10:40:00,332.09,332.09,331.28,331.36,2255.0,314.2874,314.2874,313.5208,313.5965,2255.0
2018-10-18 10:50:00,331.76,331.99,331.33,331.69,4710.0,313.9751,314.1927,313.5681,313.9088,4710.0
2018-10-18 11:00:00,331.56,331.57,330.47,330.47,3000.0,313.7858,313.7952,312.7542,312.7542,3000.0
2018-10-18 11:10:00,330.63,331.28,330.04,330.66,5220.0,312.9056,313.5208,312.3473,312.934,5220.0
2018-10-18 11:20:00,330.66,330.66,329.32,329.57,3250.0,312.934,312.934,311.6659,311.9025,3250.0
2018-10-18 11:30:00,329.61,329.87,328.84,329.8,4014.0,311.9403,312.1864,311.2116,312.1201,4014.0
2018-10-18 11:40:00,329.93,330.14,328.68,328.68,8156.0,312.2432,312.4419,311.0602,311.0602,8156.0
2018-10-18 11:50:00,328.69,329.15,328.2,328.53,4100.0,311.0696,311.505,310.6059,310.9182,4100.0
2018-10-18 12:00:00,328.89,329.16,328.61,329.09,3400.0,311.2589,311.5144,310.9939,311.4482,3400.0
2018-10-18 12:10:00,329.12,329.24,328.67,328.75,3901.0,311.4766,311.5902,311.0507,311.1264,3901.0
2018-10-18 12:20:00,328.78,329.99,328.78,329.67,5562.0,311.1548,312.2999,311.1548,311.9971,5562.0
2018-10-18 12:30:00,329.66,330.18,329.4,329.75,4700.0,311.9876,312.4798,311.7416,312.0728,4700.0
2018-10-18 12:40:00,330.01,330.57,330.01,330.4,3500.0,312.3189,312.8489,312.3189,312.688,3500.0
2018-10-18 12:50:00,330.51,330.74,330.21,330.49,4020.0,312.7921,313.0097,312.5082,312.7731,4020.0
2018-10-18 13:00:00,330.43,330.47,329.83,330.28,4761.0,312.7164,312.7542,312.1485,312.5744,4761.0
2018-10-18 13:10:00,330.2,330.2,329.06,329.06,3000.0,312.4987,312.4987,311.4198,311.4198,3000.0
2018-10-18 13:20:00,329.18,329.19,328.42,328.64,5888.0,311.5334,311.5428,310.8141,311.0223,5888.0
2018-10-18 13:30:00,328.64,328.78,328.27,328.6,5801.0,311.0223,311.1548,310.6721,310.9845,5801.0
2018-10-18 13:40:00,328.47,328.71,327.94,328.39,5182.0,310.8614,311.0886,310.3598,310.7857,5182.0
2018-10-18 13:50:00,328.54,328.83,328.01,328.57,5248.0,310.9277,311.2021,310.4261,310.9561,5248.0
2018-10-18 14:00:00,328.67,329.59,328.67,329.59,2300.0,311.0507,311.9214,311.0507,311.9214,2300.0
2018-10-18 14:10:00,329.53,329.81,329.02,329.02,4200.0,311.8646,312.1296,311.3819,311.3819,4200.0
2018-10-18 14:20:00,328.91,330.08,328.91,329.92,4745.0,311.2778,312.3851,311.2778,312.2337,4745.0
2018-10-18 14:30:00,330.0,330.64,329.86,330.34,6100.0,312.3094,312.9151,312.1769,312.6312,6100.0
2018-10-18 14:40:00,330.53,331.19,330.3,330.63,5234.0,312.811,313.4356,312.5933,312.9056,5234.0
2018-10-18 14:50:00,330.72,331.23,330.72,330.82,4968.0,312.9908,313.4735,312.9908,313.0854,4968.0
2018-10-18 15:00:00,330.95,331.05,330.17,330.32,4400.0,313.2085,313.3031,312.4703,312.6123,4400.0
2018-10-18 15:10:00,330.2,331.2,330.12,330.83,6183.0,312.4987,313.4451,312.423,313.0949,6183.0
2018-10-18 15:20:00,330.89,332.18,330.75,331.85,9530.0,313.1517,314.3725,313.0192,314.0602,9530.0
2018-10-18 15:30:00,331.76,332.04,331.02,332.04,10126.0,313.9751,314.24,313.2747,314.24,10126.0
2018-10-18 15:40:00,332.14,332.37,331.58,332.37,18577.0,314.3347,314.5524,313.8047,314.5524,18577.0
2018-10-18 15:50:00,332.33,332.33,331.29,332.32,42257.0,314.5145,314.5145,313.5303,314.505,42257.0
2018-10-19 09:30:00,332.73,333.22,332.27,333.04,42531.0,314.8931,315.3568,314.4577,315.1864,42531.0
2018-10-19 09:40:00,333.1,333.75,333.05,333.75,3339.0,315.2432,315.8584,315.1959,315.8584,3339.0
2018-10-19 09:50:00,333.59,334.66,333.59,334.01,5278.0,315.707,316.7196,315.707,316.1044,5278.0
2018-10-19 10:00:00,334.19,334.8,334.01,334.61,2700.0,316.2748,316.8521,316.1044,316.6723,2700.0
2018-10-19 10:10:00,334.66,334.68,333.58,333.58,7391.0,316.7196,316.7385,315.6975,315.6975,7391.0
2018-10-19 10:20:00,333.67,334.3,333.55,333.55,6072.0,315.7827,316.3789,315.6691,315.6691,6072.0
2018-10-19 10:30:00,333.61,334.22,333.61,333.73,2075.0,315.7259,316.3032,315.7259,315.8395,2075.0
2018-10-19 10:40:00,333.6,334.21,333.57,334.08,1400.0,315.7164,316.2937,315.688,316.1707,1400.0
2018-10-19 10:50:00,333.81,334.23,333.77,334.11,6351.0,315.9152,316.3126,315.8773,316.1991,6351.0
2018-10-19 11:00:00,334.45,334.46,333.38,333.38,3700.0,316.5209,316.5303,315.5082,315.5082,3700.0
2018-10-19 11:10:00,333.27,333.84,333.13,333.22,4638.0,315.4041,315.9436,315.2716,315.3568,4638.0
2018-10-19 11:20:00,333.29,333.29,332.71,332.92,4319.0,315.423,315.423,314.8741,315.0729,4319.0
2018-10-19 11:30:00,333.05,333.05,332.34,332.38,2885.0,315.1959,315.1959,314.524,314.5618,2885.0
2018-10-19 11:40:00,332.08,332.28,331.87,331.93,5199.0,314.2779,314.4672,314.0792,314.1359,5199.0
2018-10-19 11:50:00,331.94,332.23,331.68,332.0,7541.0,314.1454,314.4199,313.8993,314.2022,7541.0
2018-10-19 12:00:00,332.15,332.2,331.66,331.66,3151.0,314.3442,314.3915,313.8804,313.8804,3151.0
2018-10-19 12:10:00,331.59,331.59,331.02,331.06,11734.0,313.8142,313.8142,313.2747,313.3126,11734.0
2018-10-19 12:20:00,331.05,331.31,330.48,330.6,6453.0,313.3031,313.5492,312.7637,312.8772,6453.0
2018-10-19 12:30:00,330.53,330.68,329.77,329.82,10509.0,312.811,312.953,312.0917,312.1391,10509.0
2018-10-19 12:40:00,329.66,330.29,329.41,330.12,8549.0,311.9876,312.5839,311.751,312.423,8549.0
2018-10-19 12:50:00,330.04,330.43,329.59,330.29,8510.0,312.3473,312.7164,311.9214,312.5839,8510.0
2018-10-19 13:00:00,330.24,330.24,329.77,330.07,3199.0,312.5365,312.5365,312.0917,312.3757,3199.0
2018-10-19 13:10:00,330.3,330.92,329.9,329.9,6361.0,312.5933,313.1801,312.2148,312.2148,6361.0
2018-10-19 13:20:00,330.04,330.05,327.89,328.69,21402.0,312.3473,312.3567,310.3125,311.0696,21402.0
2018-10-19 13:30:00,328.83,329.43,328.83,329.34,4718.0,311.2021,311.77,311.2021,311.6848,4718.0
2018-10-19 13:40:00,329.24,329.41,328.64,328.99,4730.0,311.5902,311.751,311.0223,311.3536,4730.0
2018-10-19 13:50:00,329.16,329.37,328.87,329.05,2800.0,311.5144,311.7132,311.24,311.4103,2800.0
2018-10-19 14:00:00,329.06,329.35,328.09,328.43,3938.0,311.4198,311.6943,310.5018,310.8236,3938.0
2018-10-19 14:10:00,328.41,328.54,327.83,327.83,6122.0,310.8046,310.9277,310.2557,310.2557,6122.0
2018-10-19 14:20:00,327.88,328.95,327.87,328.71,2702.0,310.3031,311.3157,310.2936,311.0886,2702.0
2018-10-19 14:30:00,328.56,328.84,328.31,328.31,4454.0,310.9466,311.2116,310.71,310.71,4454.0
2018-10-19 14:40:00,328.57,328.68,328.22,328.63,4921.0,310.9561,311.0602,310.6248,311.0129,4921.0
2018-10-19 14:50:00,328.47,328.7,328.09,328.09,3623.0,310.8614,311.0791,310.5018,310.5018,3623.0
2018-10-19 15:00:00,328.19,328.21,327.48,327.52,3747.0,310.5964,310.6154,309.9245,309.9624,3747.0
2018-10-19 15:10:00,327.61,328.09,327.24,328.09,4285.0,310.0475,310.5018,309.6974,310.5018,4285.0
2018-10-19 15:20:00,328.13,328.73,327.89,328.73,7964.0,310.5397,311.1075,310.3125,311.1075,7964.0
2018-10-19 15:30:00,328.93,328.96,328.15,328.15,10308.0,311.2968,311.3252,310.5586,310.5586,10308.0
2018-10-19 15:40:00,328.23,328.74,328.09,328.48,16742.0,310.6343,311.117,310.5018,310.8709,16742.0
2018-10-19 15:50:00,328.66,328.96,328.28,328.31,35898.0,311.0412,311.3252,310.6816,310.71,35898.0
2018-10-22 09:30:00,329.35,331.6,328.94,331.6,19387.0,311.6943,313.8236,311.3062,313.8236,19387.0
2018-10-22 09:40:00,331.18,331.96,329.96,329.97,6803.0,313.4262,314.1643,312.2716,312.281,6803.0
2018-10-22 09:50:00,329.47,329.8,328.02,328.4,5471.0,311.8078,312.1201,310.4356,310.7952,5471.0
2018-10-22 10:00:00,328.56,328.92,327.11,327.59,4410.0,310.9466,311.2873,309.5743,310.0286,4410.0
2018-10-22 10:10:00,327.79,327.8,326.91,326.95,4792.0,310.2179,310.2273,309.3851,309.4229,4792.0
2018-10-22 10:20:00,326.76,327.3,326.67,327.07,4246.0,309.2431,309.7541,309.1579,309.5365,4246.0
2018-10-22 10:30:00,326.81,327.3,326.14,327.02,5024.0,309.2904,309.7541,308.6563,309.4892,5024.0
2018-10-22 10:40:00,327.17,328.29,327.08,328.29,3069.0,309.6311,310.6911,309.5459,310.6911,3069.0
2018-10-22 10:50:00,328.52,328.82,326.95,327.03,8584.0,310.9087,311.1927,309.4229,309.4986,8584.0
2018-10-22 11:00:00,326.66,326.74,326.33,326.59,4777.0,309.1485,309.2242,308.8361,309.0822,4777.0
2018-10-22 11:10:00,326.41,326.58,325.58,326.42,3072.0,308.9119,309.0727,308.1264,308.9213,3072.0
2018-10-22 11:20:00,326.42,327.35,326.13,326.65,7372.0,308.9213,309.8015,308.6469,309.139,7372.0
2018-10-22 11:30:00,326.59,326.96,326.42,326.63,3151.0,309.0822,309.4324,308.9213,309.1201,3151.0
2018-10-22 11:40:00,326.43,326.82,326.43,326.82,1550.0,308.9308,309.2999,308.9308,309.2999,1550.0
2018-10-22 11:50:00,326.77,326.77,325.94,325.94,2900.0,309.2526,309.2526,308.4671,308.4671,2900.0
2018-10-22 12:00:00,326.13,326.38,325.68,326.05,3542.0,308.6469,308.8835,308.221,308.5712,3542.0
2018-10-22 12:10:00,325.79,325.96,324.36,324.61,7650.0,308.3251,308.486,306.9718,307.2084,7650.0
2018-10-22 12:20:00,324.36,324.63,324.03,324.63,3000.0,306.9718,307.2273,306.6594,307.2273,3000.0
2018-10-22 12:30:00,324.48,325.13,324.27,325.13,1500.0,307.0853,307.7005,306.8866,307.7005,1500.0
2018-10-22 12:40:00,325.41,326.01,325.41,325.61,2800.0,307.9655,308.5333,307.9655,308.1547,2800.0
2018-10-22 12:50:00,325.83,326.05,325.6,325.69,2800.0,308.363,308.5712,308.1453,308.2305,2800.0
2018-10-22 13:00:00,325.54,326.27,325.38,325.97,3303.0,308.0885,308.7794,307.9371,308.4954,3303.0
2018-10-22 13:10:00,325.98,326.32,325.09,325.09,9248.0,308.5049,308.8267,307.6626,307.6626,9248.0
2018-10-22 13:20:00,325.0,325.02,324.11,324.57,12651.0,307.5774,307.5964,306.7352,307.1705,12651.0
2018-10-22 13:30:00,324.47,326.31,324.47,325.44,6601.0,307.0759,308.8172,307.0759,307.9939,6601.0
2018-10-22 13:40:00,325.29,325.44,324.6,324.6,4897.0,307.8519,307.9939,307.1989,307.1989,4897.0
2018-10-22 13:50:00,324.76,324.9,324.43,324.66,1500.0,307.3503,307.4828,307.038,307.2557,1500.0
2018-10-22 14:00:00,324.6,325.42,324.56,325.42,3471.0,307.1989,307.9749,307.161,307.9749,3471.0
2018-10-22 14:10:00,325.52,325.82,325.14,325.58,1979.0,308.0696,308.3535,307.7099,308.1264,1979.0
2018-10-22 14:20:00,325.51,325.86,325.4,325.86,2600.0,308.0601,308.3913,307.956,308.3913,2600.0
2018-10-22 14:30:00,325.73,325.84,325.23,325.84,3403.0,308.2683,308.3724,307.7951,308.3724,3403.0
2018-10-22 14:40:00,325.86,326.96,325.86,326.96,2505.0,308.3913,309.4324,308.3913,309.4324,2505.0
2018-10-22 14:50:00,326.96,327.28,326.76,326.96,3634.0,309.4324,309.7352,309.2431,309.4324,3634.0
2018-10-22 15:00:00,326.9,327.62,326.79,327.53,3758.0,309.3756,310.057,309.2715,309.9718,3758.0
2018-10-22 15:10:00,327.57,327.59,326.66,326.67,8611.0,310.0097,310.0286,309.1485,309.1579,8611.0
2018-10-22 15:20:00,326.7,327.05,326.61,327.05,5656.0,309.1863,309.5176,309.1011,309.5176,5656.0
2018-10-22 15:30:00,326.95,327.21,326.7,326.72,8799.0,309.4229,309.669,309.1863,309.2052,8799.0
2018-10-22 15:40:00,326.57,327.35,326.37,327.15,9129.0,309.0633,309.8015,308.874,309.6122,9129.0
2018-10-22 15:50:00,327.09,327.68,326.62,326.79,36632.0,309.5554,310.1138,309.1106,309.2715,36632.0
2018-10-23 09:30:00,323.05,323.06,320.04,323.06,12930.0,305.732,305.7414,302.8833,305.7414,12930.0
2018-10-23 09:40:00,322.72,323.92,322.46,323.92,9314.0,305.4197,306.5553,305.1736,306.5553,9314.0
2018-10-23 09:50:00,323.64,323.91,322.33,322.88,3773.0,306.2904,306.5459,305.0506,305.5711,3773.0
2018-10-23 10:00:00,322.86,322.86,320.34,320.52,6454.0,305.5522,305.5522,303.1673,303.3376,6454.0
2018-10-23 10:10:00,320.5,321.04,320.36,320.75,6694.0,303.3187,303.8297,303.1862,303.5553,6694.0
2018-10-23 10:20:00,320.86,321.75,320.62,321.15,3869.0,303.6594,304.5017,303.4322,303.9338,3869.0
2018-10-23 10:30:00,320.97,320.97,320.01,320.7,6000.0,303.7635,303.7635,302.855,303.508,6000.0
2018-10-23 10:40:00,320.83,322.0,320.83,321.91,3184.0,303.631,304.7383,303.631,304.6531,3184.0
2018-10-23 10:50:00,322.12,322.62,321.6,321.65,4736.0,304.8518,305.325,304.3597,304.407,4736.0
2018-10-23 11:00:00,321.51,321.73,321.06,321.39,5298.0,304.2745,304.4827,303.8487,304.161,5298.0
2018-10-23 11:10:00,321.4,321.81,321.17,321.52,5631.0,304.1704,304.5585,303.9528,304.284,5631.0
2018-10-23 11:20:00,321.64,321.7,320.78,320.99,4000.0,304.3976,304.4544,303.5837,303.7824,4000.0
2018-10-23 11:30:00,321.05,321.21,320.17,320.17,3748.0,303.8392,303.9906,303.0064,303.0064,3748.0
2018-10-23 11:40:00,320.21,320.46,320.02,320.34,3941.0,303.0442,303.2808,302.8644,303.1673,3941.0
2018-10-23 11:50:00,320.34,320.39,320.06,320.06,1906.0,303.1673,303.2146,302.9023,302.9023,1906.0
2018-10-23 12:00:00,320.16,321.41,320.15,321.41,2200.0,302.9969,304.1799,302.9874,304.1799,2200.0
2018-10-23 12:10:00,321.48,321.55,321.11,321.48,3200.0,304.2461,304.3124,303.896,304.2461,3200.0
2018-10-23 12:20:00,321.48,321.72,320.97,321.27,5920.0,304.2461,304.4733,303.7635,304.0474,5920.0
2018-10-23 12:30:00,321.51,322.03,321.39,321.39,2900.0,304.2745,304.7667,304.161,304.161,2900.0
2018-10-23 12:40:00,321.84,321.91,321.68,321.82,1800.0,304.5868,304.6531,304.4354,304.5679,1800.0
2018-10-23 12:50:00,321.8,321.88,321.45,321.75,3392.0,304.549,304.6247,304.2178,304.5017,3392.0
2018-10-23 13:00:00,321.44,322.68,321.31,322.53,5833.0,304.2083,305.3818,304.0853,305.2399,5833.0
2018-10-23 13:10:00,323.05,323.5,322.76,322.98,5945.0,305.732,306.1579,305.4575,305.6657,5945.0
2018-10-23 13:20:00,322.91,324.09,322.9,323.97,5062.0,305.5995,306.7162,305.59,306.6027,5062.0
2018-10-23 13:30:00,324.13,324.16,323.55,323.55,2399.0,306.7541,306.7825,306.2052,306.2052,2399.0
2018-10-23 13:40:00,323.76,323.98,323.08,323.16,2210.0,306.4039,306.6121,305.7604,305.8361,2210.0
2018-10-23 13:50:00,323.23,323.46,323.05,323.22,1850.0,305.9023,306.12,305.732,305.8929,1850.0
2018-10-23 14:00:00,323.26,324.11,323.26,324.07,2739.0,305.9307,306.7352,305.9307,306.6973,2739.0
2018-10-23 14:10:00,324.43,325.35,324.18,325.26,4174.0,307.038,307.9087,306.8014,307.8235,4174.0
2018-10-23 14:20:00,325.6,326.01,325.3,325.69,4443.0,308.1453,308.5333,307.8614,308.2305,4443.0
2018-10-23 14:30:00,325.86,326.24,325.85,326.04,4191.0,308.3913,308.751,308.3819,308.5617,4191.0
2018-10-23 14:40:00,326.13,326.51,326.05,326.33,4696.0,308.6469,309.0065,308.5712,308.8361,4696.0
2018-10-23 14:50:00,326.39,326.8,326.11,326.22,5525.0,308.8929,309.281,308.6279,308.732,5525.0
2018-10-23 15:00:00,326.51,326.62,326.24,326.38,4800.0,309.0065,309.1106,308.751,308.8835,4800.0
2018-10-23 15:10:00,326.37,326.45,325.96,326.09,3700.0,308.874,308.9497,308.486,308.609,3700.0
2018-10-23 15:20:00,326.25,326.72,325.92,326.05,7234.0,308.7604,309.2052,308.4481,308.5712,7234.0
2018-10-23 15:30:00,325.97,326.51,325.82,325.91,4152.0,308.4954,309.0065,308.3535,308.4387,4152.0
2018-10-23 15:40:00,326.01,326.27,325.29,325.85,7937.0,308.5333,308.7794,307.8519,308.3819,7937.0
2018-10-23 15:50:00,325.78,325.98,325.41,325.82,27871.0,308.3156,308.5049,307.9655,308.3535,27871.0
2018-10-24 09:30:00,325.18,326.95,325.07,326.2,6741.0,307.7478,309.4229,307.6437,308.7131,6741.0
2018-10-24 09:40:00,326.08,326.89,325.84,325.84,3188.0,308.5996,309.3661,308.3724,308.3724,3188.0
2018-10-24 09:50:00,325.03,325.1,324.67,324.8,4200.0,307.6058,307.6721,307.2651,307.3882,4200.0
2018-10-24 10:00:00,324.5,324.55,322.98,323.11,18049.0,307.1043,307.1516,305.6657,305.7888,18049.0
2018-10-24 10:10:00,323.24,324.75,323.23,324.75,3386.0,305.9118,307.3408,305.9023,307.3408,3386.0
2018-10-24 10:20:00,324.6,325.21,324.48,324.59,3034.0,307.1989,307.7762,307.0853,307.1894,3034.0
2018-10-24 10:30:00,324.62,325.07,324.43,324.44,4365.0,307.2178,307.6437,307.038,307.0475,4365.0
2018-10-24 10:40:00,324.51,325.12,324.33,324.37,1300.0,307.1137,307.691,306.9434,306.9812,1300.0
2018-10-24 10:50:00,324.33,324.33,323.9,324.13,2900.0,306.9434,306.9434,306.5364,306.7541,2900.0
2018-10-24 11:00:00,324.14,324.44,322.26,322.48,7473.0,306.7636,307.0475,304.9843,305.1925,7473.0
2018-10-24 11:10:00,322.55,323.36,322.54,323.3,3350.0,305.2588,306.0254,305.2493,305.9686,3350.0
2018-10-24 11:20:00,322.99,323.26,322.51,322.62,3809.0,305.6752,305.9307,305.2209,305.325,3809.0
2018-10-24 11:30:00,322.63,322.8,322.37,322.61,4324.0,305.3345,305.4954,305.0884,305.3156,4324.0
2018-10-24 11:40:00,322.47,322.96,322.26,322.66,11240.0,305.1831,305.6468,304.9843,305.3629,11240.0
2018-10-24 11:50:00,322.72,323.51,322.37,323.4,5800.0,305.4197,306.1673,305.0884,306.0632,5800.0
2018-10-24 12:00:00,323.57,323.57,322.78,323.33,2026.0,306.2241,306.2241,305.4765,305.997,2026.0
2018-10-24 12:10:00,323.31,323.91,323.03,323.03,4881.0,305.978,306.5459,305.7131,305.7131,4881.0
2018-10-24 12:20:00,323.18,323.57,322.63,323.57,2127.0,305.855,306.2241,305.3345,306.2241,2127.0
2018-10-24 12:30:00,323.62,323.62,323.06,323.09,2839.0,306.2714,306.2714,305.7414,305.7698,2839.0
2018-10-24 12:40:00,323.03,323.42,323.02,323.37,2720.0,305.7131,306.0821,305.7036,306.0348,2720.0
2018-10-24 12:50:00,323.25,324.03,323.24,323.94,2300.0,305.9213,306.6594,305.9118,306.5743,2300.0
2018-10-24 13:00:00,323.66,323.66,322.78,322.78,1718.0,306.3093,306.3093,305.4765,305.4765,1718.0
2018-10-24 13:10:00,322.7,323.1,322.13,323.1,5315.0,305.4007,305.7793,304.8613,305.7793,5315.0
2018-10-24 13:20:00,323.09,323.1,322.25,322.6,4108.0,305.7698,305.7793,304.9749,305.3061,4108.0
2018-10-24 13:30:00,322.57,322.79,321.86,322.41,5570.0,305.2777,305.4859,304.6058,305.1263,5570.0
2018-10-24 13:40:00,322.58,322.68,322.15,322.64,3300.0,305.2872,305.3818,304.8802,305.344,3300.0
2018-10-24 13:50:00,322.53,322.71,321.72,322.19,4428.0,305.2399,305.4102,304.4733,304.9181,4428.0
2018-10-24 14:00:00,322.07,322.41,321.53,321.61,4200.0,304.8045,305.1263,304.2935,304.3692,4200.0
2018-10-24 14:10:00,321.69,322.08,321.53,321.95,2424.0,304.4449,304.814,304.2935,304.691,2424.0
2018-10-24 14:20:00,322.0,323.09,321.57,323.09,5400.0,304.7383,305.7698,304.3313,305.7698,5400.0
2018-10-24 14:30:00,322.94,323.49,322.75,323.39,2650.0,305.6279,306.1484,305.4481,306.0538,2650.0
2018-10-24 14:40:00,323.51,323.68,322.53,322.75,4170.0,306.1673,306.3282,305.2399,305.4481,4170.0
2018-10-24 14:50:00,322.6,322.67,322.3,322.58,5764.0,305.3061,305.3724,305.0222,305.2872,5764.0
2018-10-24 15:00:00,322.53,322.53,321.37,321.48,3536.0,305.2399,305.2399,304.142,304.2461,3536.0
2018-10-24 15:10:00,321.46,321.73,321.04,321.19,6667.0,304.2272,304.4827,303.8297,303.9717,6667.0
2018-10-24 15:20:00,320.61,320.73,319.47,319.47,2876.0,303.4228,303.5364,302.3439,302.3439,2876.0
2018-10-24 15:30:00,319.48,319.7,318.69,319.57,9780.0,302.3534,302.5616,301.6057,302.4385,9780.0
2018-10-24 15:40:00,319.4,319.72,318.58,318.75,13833.0,302.2777,302.5805,301.5016,301.6625,13833.0
2018-10-24 15:50:00,318.73,318.9,317.24,317.74,43382.0,301.6436,301.8045,300.2334,300.7066,43382.0
2018-10-25 09:30:00,318.46,319.27,316.62,316.93,11187.0,301.388,302.1546,299.6467,299.9401,11187.0
2018-10-25 09:40:00,316.69,318.69,316.58,318.69,3505.0,299.7129,301.6057,299.6088,301.6057,3505.0
2018-10-25 09:50:00,319.23,321.6,318.82,321.55,5860.0,302.1168,304.3597,301.7287,304.3124,5860.0
2018-10-25 10:00:00,321.66,322.64,321.12,321.13,6469.0,304.4165,305.344,303.9054,303.9149,6469.0
2018-10-25 10:10:00,321.43,321.43,319.98,320.2,3582.0,304.1988,304.1988,302.8266,303.0348,3582.0
2018-10-25 10:20:00,320.26,320.51,319.69,320.51,2200.0,303.0915,303.3281,302.5521,303.3281,2200.0
2018-10-25 10:30:00,320.66,321.24,320.54,320.72,3645.0,303.4701,304.019,303.3565,303.5269,3645.0
2018-10-25 10:40:00,321.42,321.86,320.71,320.91,3620.0,304.1894,304.6058,303.5174,303.7067,3620.0
2018-10-25 10:50:00,321.07,321.48,320.51,320.57,4800.0,303.8581,304.2461,303.3281,303.3849,4800.0
2018-10-25 11:00:00,320.75,320.76,319.94,320.21,2300.0,303.5553,303.5647,302.7887,303.0442,2300.0
2018-10-25 11:10:00,320.2,320.99,319.66,320.99,3900.0,303.0348,303.7824,302.5237,303.7824,3900.0
2018-10-25 11:20:00,321.2,322.04,321.2,321.86,2077.0,303.9812,304.7761,303.9812,304.6058,2077.0
2018-10-25 11:30:00,321.83,322.02,321.11,321.11,4127.0,304.5774,304.7572,303.896,303.896,4127.0
2018-10-25 11:40:00,321.22,321.22,320.73,321.16,2300.0,304.0001,304.0001,303.5364,303.9433,2300.0
2018-10-25 11:50:00,321.6,321.6,320.74,320.93,3664.0,304.3597,304.3597,303.5458,303.7256,3664.0
2018-10-25 12:00:00,321.02,321.02,320.43,320.66,3545.0,303.8108,303.8108,303.2524,303.4701,3545.0
2018-10-25 12:10:00,320.58,320.72,320.11,320.17,2800.0,303.3944,303.5269,302.9496,303.0064,2800.0
2018-10-25 12:20:00,320.02,320.76,320.0,320.61,4823.0,302.8644,303.5647,302.8455,303.4228,4823.0
2018-10-25 12:30:00,320.44,321.0,320.44,320.85,2637.0,303.2619,303.7919,303.2619,303.6499,2637.0
2018-10-25 12:40:00,321.14,321.43,320.85,321.43,2800.0,303.9244,304.1988,303.6499,304.1988,2800.0
2018-10-25 12:50:00,321.5,321.66,321.14,321.34,2552.0,304.2651,304.4165,303.9244,304.1137,2552.0
2018-10-25 13:00:00,321.45,321.57,320.72,320.72,2500.0,304.2178,304.3313,303.5269,303.5269,2500.0
2018-10-25 13:10:00,320.82,320.82,320.13,320.13,3664.0,303.6215,303.6215,302.9685,302.9685,3664.0
2018-10-25 13:20:00,320.17,320.82,320.06,320.43,2101.0,303.0064,303.6215,302.9023,303.2524,2101.0
2018-10-25 13:30:00,320.63,321.81,320.63,321.78,5417.0,303.4417,304.5585,303.4417,304.5301,5417.0
2018-10-25 13:40:00,321.62,321.9,321.35,321.81,3273.0,304.3786,304.6436,304.1231,304.5585,3273.0
2018-10-25 13:50:00,321.72,322.01,321.67,321.83,1502.0,304.4733,304.7477,304.426,304.5774,1502.0
2018-10-25 14:00:00,321.41,321.99,321.41,321.85,2103.0,304.1799,304.7288,304.1799,304.5963,2103.0
2018-10-25 14:10:00,322.11,322.65,321.53,321.53,1200.0,304.8424,305.3534,304.2935,304.2935,1200.0
2018-10-25 14:20:00,321.5,322.06,320.32,322.06,21844.0,304.2651,304.7951,303.1483,304.7951,21844.0
2018-10-25 14:30:00,322.34,323.52,322.23,323.27,5314.0,305.06,306.1768,304.9559,305.9402,5314.0
2018-10-25 14:40:00,323.51,324.25,323.51,324.06,3945.0,306.1673,306.8677,306.1673,306.6878,3945.0
2018-10-25 14:50:00,323.96,323.96,323.67,323.67,2311.0,306.5932,306.5932,306.3187,306.3187,2311.0
2018-10-25 15:00:00,323.7,323.7,323.29,323.51,3000.0,306.3471,306.3471,305.9591,306.1673,3000.0
2018-10-25 15:10:00,323.42,323.97,323.42,323.75,6499.0,306.0821,306.6027,306.0821,306.3945,6499.0
2018-10-25 15:20:00,323.65,323.65,322.97,323.32,4660.0,306.2998,306.2998,305.6563,305.9875,4660.0
2018-10-25 15:30:00,323.37,323.38,322.26,322.56,7851.0,306.0348,306.0443,304.9843,305.2683,7851.0
2018-10-25 15:40:00,322.71,322.9,321.78,322.39,15448.0,305.4102,305.59,304.5301,305.1074,15448.0
2018-10-25 15:50:00,322.25,322.26,320.94,321.57,36284.0,304.9749,304.9843,303.7351,304.3313,36284.0
2018-10-26 09:30:00,320.38,322.0,318.01,318.46,7723.0,303.2051,304.7383,300.9622,301.388,7723.0
2018-10-26 09:40:00,318.44,318.44,317.1,318.08,3841.0,301.3691,301.3691,300.1009,301.0284,3841.0
2018-10-26 09:50:00,317.79,318.73,317.24,318.73,3823.0,300.754,301.6436,300.2334,301.6436,3823.0
2018-10-26 10:00:00,318.22,318.22,316.6,317.14,8110.0,301.1609,301.1609,299.6278,300.1388,8110.0
2018-10-26 10:10:00,317.54,318.09,316.76,318.09,2574.0,300.5174,301.0379,299.7792,301.0379,2574.0
2018-10-26 10:20:00,318.04,318.16,317.6,318.14,1100.0,300.9906,301.1041,300.5741,301.0852,1100.0
2018-10-26 10:30:00,317.49,317.73,316.88,316.94,3508.0,300.47,300.6972,299.8927,299.9495,3508.0
2018-10-26 10:40:00,316.92,316.92,315.64,315.7,4426.0,299.9306,299.9306,298.7192,298.776,4426.0
2018-10-26 10:50:00,315.65,316.16,315.65,316.14,17433.0,298.7287,299.2113,298.7287,299.1924,17433.0
2018-10-26 11:00:00,316.22,317.24,316.21,316.76,4804.0,299.2681,300.2334,299.2587,299.7792,4804.0
2018-10-26 11:10:00,316.54,317.58,316.52,317.44,4794.0,299.571,300.5552,299.552,300.4227,4794.0
2018-10-26 11:20:00,317.41,318.55,317.4,318.55,2839.0,300.3943,301.4732,300.3849,301.4732,2839.0
2018-10-26 11:30:00,318.98,319.49,318.48,318.93,2423.0,301.8802,302.3628,301.407,301.8328,2423.0
2018-10-26 11:40:00,319.07,319.08,318.19,318.42,1450.0,301.9653,301.9748,301.1325,301.3502,1450.0
2018-10-26 11:50:00,318.53,318.8,318.3,318.3,1951.0,301.4543,301.7098,301.2366,301.2366,1951.0
2018-10-26 12:00:00,318.21,319.0,317.69,319.0,2100.0,301.1514,301.8991,300.6593,301.8991,2100.0
2018-10-26 12:10:00,318.66,318.84,318.34,318.71,1187.0,301.5773,301.7477,301.2745,301.6246,1187.0
2018-10-26 12:20:00,319.03,319.31,319.0,319.09,7193.0,301.9275,302.1925,301.8991,301.9843,7193.0
2018-10-26 12:30:00,319.45,320.04,319.08,319.56,2668.0,302.325,302.8833,301.9748,302.4291,2668.0
2018-10-26 12:40:00,319.74,320.51,319.74,320.48,6699.0,302.5994,303.3281,302.5994,303.2998,6699.0
2018-10-26 12:50:00,320.53,320.54,320.14,320.28,5463.0,303.3471,303.3565,302.978,303.1105,5463.0
2018-10-26 13:00:00,320.47,321.15,320.12,320.29,3000.0,303.2903,303.9338,302.9591,303.1199,3000.0
2018-10-26 13:10:00,320.07,320.71,319.75,320.58,2800.0,302.9117,303.5174,302.6089,303.3944,2800.0
2018-10-26 13:20:00,320.5,320.68,319.61,319.72,4423.0,303.3187,303.489,302.4764,302.5805,4423.0
2018-10-26 13:30:00,319.5,319.5,318.82,318.82,2021.0,302.3723,302.3723,301.7287,301.7287,2021.0
2018-10-26 13:40:00,318.99,319.57,318.81,319.56,1803.0,301.8896,302.4385,301.7193,302.4291,1803.0
2018-10-26 13:50:00,319.3,319.96,319.3,319.96,1700.0,302.183,302.8076,302.183,302.8076,1700.0
2018-10-26 14:00:00,319.97,319.97,318.46,318.85,1547.0,302.8171,302.8171,301.388,301.7571,1547.0
2018-10-26 14:10:00,318.93,318.93,318.15,318.58,1500.0,301.8328,301.8328,301.0947,301.5016,1500.0
2018-10-26 14:20:00,318.11,318.75,317.65,318.57,1704.0,301.0568,301.6625,300.6215,301.4921,1704.0
2018-10-26 14:30:00,318.26,319.46,318.26,318.84,3565.0,301.1988,302.3344,301.1988,301.7477,3565.0
2018-10-26 14:40:00,318.84,318.86,317.49,317.55,4814.0,301.7477,301.7666,300.47,300.5268,4814.0
2018-10-26 14:50:00,317.5,318.01,315.98,316.26,11567.0,300.4795,300.9622,299.041,299.306,11567.0
2018-10-26 15:00:00,316.23,316.7,315.77,316.28,19548.0,299.2776,299.7224,298.8422,299.3249,19548.0
2018-10-26 15:10:00,316.45,317.46,315.87,317.4,10745.0,299.4858,300.4417,298.9369,300.3849,10745.0
2018-10-26 15:20:00,317.48,318.18,317.33,317.95,6870.0,300.4606,301.1231,300.3186,300.9054,6870.0
2018-10-26 15:30:00,317.81,318.24,316.94,317.8,9017.0,300.7729,301.1798,299.9495,300.7634,9017.0
2018-10-26 15:40:00,317.52,319.38,317.0,318.75,17188.0,300.4984,302.2587,300.0063,301.6625,17188.0
2018-10-26 15:50:00,319.08,320.11,317.3,318.23,24537.0,301.9748,302.9496,300.2902,301.1704,24537.0
2018-10-29 09:30:00,320.1,321.62,320.1,321.45,4950.0,302.9401,304.3786,302.9401,304.2178,4950.0
2018-10-29 09:40:00,321.37,322.24,321.26,322.04,3100.0,304.142,304.9654,304.0379,304.7761,3100.0
2018-10-29 09:50:00,321.45,321.45,320.8,321.19,2576.0,304.2178,304.2178,303.6026,303.9717,2576.0
2018-10-29 10:00:00,321.38,323.04,321.38,322.82,3733.0,304.1515,305.7225,304.1515,305.5143,3733.0
2018-10-29 10:10:00,322.97,322.97,321.81,322.03,2827.0,305.6563,305.6563,304.5585,304.7667,2827.0
2018-10-29 10:20:00,322.12,322.67,321.99,322.44,2800.0,304.8518,305.3724,304.7288,305.1547,2800.0
2018-10-29 10:30:00,322.34,322.34,321.17,321.17,1700.0,305.06,305.06,303.9528,303.9528,1700.0
2018-10-29 10:40:00,320.94,321.78,320.94,321.35,2100.0,303.7351,304.5301,303.7351,304.1231,2100.0
2018-10-29 10:50:00,321.73,322.23,321.7,322.08,1800.0,304.4827,304.9559,304.4544,304.814,1800.0
2018-10-29 11:00:00,322.21,322.47,322.01,322.28,2000.0,304.937,305.1831,304.7477,305.0033,2000.0
2018-10-29 11:10:00,322.0,322.03,320.96,321.0,2008.0,304.7383,304.7667,303.754,303.7919,2008.0
2018-10-29 11:20:00,320.83,321.39,320.83,321.29,2990.0,303.631,304.161,303.631,304.0663,2990.0
2018-10-29 11:30:00,321.0,321.63,321.0,321.51,5335.0,303.7919,304.3881,303.7919,304.2745,5335.0
2018-10-29 11:40:00,321.45,321.88,321.38,321.47,3694.0,304.2178,304.6247,304.1515,304.2367,3694.0
2018-10-29 11:50:00,321.03,321.03,320.09,320.09,3202.0,303.8203,303.8203,302.9307,302.9307,3202.0
2018-10-29 12:00:00,319.95,319.95,319.1,319.47,6547.0,302.7982,302.7982,301.9937,302.3439,6547.0
2018-10-29 12:10:00,319.33,319.74,319.32,319.44,4400.0,302.2114,302.5994,302.2019,302.3155,4400.0
2018-10-29 12:20:00,319.31,319.36,318.65,319.32,6570.0,302.1925,302.2398,301.5679,302.2019,6570.0
2018-10-29 12:30:00,319.37,319.76,318.71,319.26,9254.0,302.2493,302.6184,301.6246,302.1452,9254.0
2018-10-29 12:40:00,319.11,319.42,318.65,318.65,5236.0,302.0032,302.2966,301.5679,301.5679,5236.0
2018-10-29 12:50:00,318.66,318.87,318.09,318.27,6111.0,301.5773,301.7761,301.0379,301.2082,6111.0
2018-10-29 13:00:00,318.27,319.44,318.27,319.44,6004.0,301.2082,302.3155,301.2082,302.3155,6004.0
2018-10-29 13:10:00,319.33,319.55,318.87,318.87,2200.0,302.2114,302.4196,301.7761,301.7761,2200.0
2018-10-29 13:20:00,318.68,319.02,318.19,318.19,4433.0,301.5962,301.918,301.1325,301.1325,4433.0
2018-10-29 13:30:00,318.24,318.88,318.24,318.69,1600.0,301.1798,301.7855,301.1798,301.6057,1600.0
2018-10-29 13:40:00,318.47,319.21,318.25,318.81,6305.0,301.3975,302.0978,301.1893,301.7193,6305.0
2018-10-29 13:50:00,318.9,319.25,318.48,318.48,3400.0,301.8045,302.1357,301.407,301.407,3400.0
2018-10-29 14:00:00,318.29,318.36,317.8,317.84,2439.0,301.2272,301.2934,300.7634,300.8013,2439.0
2018-10-29 14:10:00,317.65,318.05,317.07,318.05,10149.0,300.6215,301.0,300.0726,301.0,10149.0
2018-10-29 14:20:00,318.16,318.93,317.88,318.27,2100.0,301.1041,301.8328,300.8391,301.2082,2100.0
2018-10-29 14:30:00,318.16,318.6,317.95,317.95,2688.0,301.1041,301.5205,300.9054,300.9054,2688.0
2018-10-29 14:40:00,317.9,318.59,317.9,318.2,2198.0,300.8581,301.5111,300.8581,301.142,2198.0
2018-10-29 14:50:00,318.06,318.24,317.22,317.7,6388.0,301.0095,301.1798,300.2145,300.6688,6388.0
2018-10-29 15:00:00,317.62,317.62,316.48,316.56,2888.0,300.5931,300.5931,299.5142,299.5899,2888.0
2018-10-29 15:10:00,316.91,316.91,315.6,316.15,4747.0,299.9211,299.9211,298.6814,299.2019,4747.0
2018-10-29 15:20:00,316.18,316.88,315.7,316.12,3938.0,299.2303,299.8927,298.776,299.1735,3938.0
2018-10-29 15:30:00,315.85,315.94,315.39,315.62,6802.0,298.918,299.0031,298.4826,298.7003,6802.0
2018-10-29 15:40:00,315.49,317.63,314.05,317.2,16253.0,298.5773,300.6025,297.2145,300.1956,16253.0
2018-10-29 15:50:00,316.99,318.21,316.99,317.82,38652.0,299.9968,301.1514,299.9968,300.7824,38652.0
2018-10-30 09:30:00,318.59,318.59,317.11,317.12,5539.0,301.5111,301.5111,300.1104,300.1199,5539.0
2018-10-30 09:40:00,317.1,317.18,314.87,314.89,12930.0,300.1009,300.1767,297.9905,298.0094,12930.0
2018-10-30 09:50:00,315.02,318.3,314.71,318.29,10485.0,298.1325,301.2366,297.8391,301.2272,10485.0
2018-10-30 10:00:00,318.44,318.98,318.29,318.33,4800.0,301.3691,301.8802,301.2272,301.265,4800.0
2018-10-30 10:10:00,318.36,321.16,318.36,319.74,9433.0,301.2934,303.9433,301.2934,302.5994,9433.0
2018-10-30 10:20:00,320.06,320.76,319.57,319.57,6411.0,302.9023,303.5647,302.4385,302.4385,6411.0
2018-10-30 10:30:00,319.6,320.64,319.59,320.5,3000.0,302.4669,303.4512,302.4575,303.3187,3000.0
2018-10-30 10:40:00,320.78,321.09,319.35,320.16,3719.0,303.5837,303.8771,302.2303,302.9969,3719.0
2018-10-30 10:50:00,320.24,320.24,319.44,319.77,2502.0,303.0726,303.0726,302.3155,302.6278,2502.0
2018-10-30 11:00:00,319.76,321.52,319.3,321.51,1578.0,302.6184,304.284,302.183,304.2745,1578.0
2018-10-30 11:10:00,321.03,321.68,320.69,321.68,8737.0,303.8203,304.4354,303.4985,304.4354,8737.0
2018-10-30 11:20:00,321.96,322.37,321.49,322.37,5459.0,304.7004,305.0884,304.2556,305.0884,5459.0
2018-10-30 11:30:00,322.27,323.39,322.27,322.9,3506.0,304.9938,306.0538,304.9938,305.59,3506.0
2018-10-30 11:40:00,322.66,323.72,322.34,323.68,2801.0,305.3629,306.3661,305.06,306.3282,2801.0
2018-10-30 11:50:00,323.55,323.55,321.87,322.05,2701.0,306.2052,306.2052,304.6152,304.7856,2701.0
2018-10-30 12:00:00,322.24,323.09,322.24,322.77,5108.0,304.9654,305.7698,304.9654,305.467,5108.0
2018-10-30 12:10:00,322.87,322.87,321.57,322.2,1892.0,305.5616,305.5616,304.3313,304.9275,1892.0
2018-10-30 12:20:00,321.88,322.26,321.75,322.09,1620.0,304.6247,304.9843,304.5017,304.8234,1620.0
2018-10-30 12:30:00,321.73,322.29,321.58,322.25,5972.0,304.4827,305.0127,304.3408,304.9749,5972.0
2018-10-30 12:40:00,321.99,322.17,321.62,322.04,4500.0,304.7288,304.8992,304.3786,304.7761,4500.0
2018-10-30 12:50:00,322.04,322.22,321.22,321.22,5059.0,304.7761,304.9465,304.0001,304.0001,5059.0
2018-10-30 13:00:00,320.64,320.89,320.63,320.7,2164.0,303.4512,303.6878,303.4417,303.508,2164.0
2018-10-30 13:10:00,320.32,321.06,320.15,320.56,3837.0,303.1483,303.8487,302.9874,303.3755,3837.0
2018-10-30 13:20:00,320.67,320.88,319.9,319.9,1700.0,303.4796,303.6783,302.7508,302.7508,1700.0
2018-10-30 13:30:00,319.8,320.12,319.54,319.54,2080.0,302.6562,302.9591,302.4101,302.4101,2080.0
2018-10-30 13:40:00,319.44,320.81,319.44,320.81,2100.0,302.3155,303.6121,302.3155,303.6121,2100.0
2018-10-30 13:50:00,320.71,321.47,320.71,321.47,3300.0,303.5174,304.2367,303.5174,304.2367,3300.0
2018-10-30 14:00:00,321.31,321.54,319.96,319.96,2704.0,304.0853,304.3029,302.8076,302.8076,2704.0
2018-10-30 14:10:00,319.69,320.11,319.48,319.72,2910.0,302.5521,302.9496,302.3534,302.5805,2910.0
2018-10-30 14:20:00,319.8,320.19,319.59,320.0,3202.0,302.6562,303.0253,302.4575,302.8455,3202.0
2018-10-30 14:30:00,320.23,320.67,319.85,319.89,2852.0,303.0632,303.4796,302.7035,302.7414,2852.0
2018-10-30 14:40:00,319.87,320.17,319.87,320.12,3246.0,302.7225,303.0064,302.7225,302.9591,3246.0
2018-10-30 14:50:00,320.38,321.44,320.38,321.44,8706.0,303.2051,304.2083,303.2051,304.2083,8706.0
2018-10-30 15:00:00,321.01,321.27,320.4,321.05,1900.0,303.8013,304.0474,303.224,303.8392,1900.0
2018-10-30 15:10:00,320.91,322.12,320.91,321.98,4387.0,303.7067,304.8518,303.7067,304.7193,4387.0
2018-10-30 15:20:00,321.7,322.54,321.7,322.3,6110.0,304.4544,305.2493,304.4544,305.0222,6110.0
2018-10-30 15:30:00,322.3,322.47,321.69,322.17,5189.0,305.0222,305.1831,304.4449,304.8992,5189.0
2018-10-30 15:40:00,322.49,322.73,321.9,322.54,5061.0,305.202,305.4291,304.6436,305.2493,5061.0
2018-10-30 15:50:00,322.64,323.97,322.64,323.54,25862.0,305.344,306.6027,305.344,306.1957,25862.0
2018-10-31 09:30:00,325.43,327.99,325.43,327.64,7173.0,307.9844,310.4072,307.9844,310.0759,7173.0
2018-10-31 09:40:00,327.38,327.68,326.14,326.14,2300.0,309.8299,310.1138,308.6563,308.6563,2300.0
2018-10-31 09:50:00,325.74,326.77,325.74,326.38,6365.0,308.2778,309.2526,308.2778,308.8835,6365.0
2018-10-31 10:00:00,326.34,326.53,325.94,326.28,2100.0,308.8456,309.0254,308.4671,308.7888,2100.0
2018-10-31 10:10:00,326.21,326.75,325.42,326.75,3266.0,308.7226,309.2336,307.9749,309.2336,3266.0
2018-10-31 10:20:00,326.4,326.86,326.0,326.77,3923.0,308.9024,309.3377,308.5238,309.2526,3923.0
2018-10-31 10:30:00,326.63,327.47,326.41,327.39,3577.0,309.1201,309.915,308.9119,309.8393,3577.0
2018-10-31 10:40:00,327.26,327.52,326.74,326.92,7168.0,309.7163,309.9624,309.2242,309.3945,7168.0
2018-10-31 10:50:00,326.98,327.58,326.36,326.43,4950.0,309.4513,310.0191,308.8645,308.9308,4950.0
2018-10-31 11:00:00,326.56,328.98,326.43,328.85,7077.0,309.0538,311.3441,308.9308,311.2211,7077.0
2018-10-31 11:10:00,328.78,329.95,328.71,329.95,9185.0,311.1548,312.2621,311.0886,312.2621,9185.0
2018-10-31 11:20:00,329.92,330.29,329.0,329.29,12964.0,312.2337,312.5839,311.363,311.6375,12964.0
2018-10-31 11:30:00,329.05,329.05,327.61,328.33,7516.0,311.4103,311.4103,310.0475,310.7289,7516.0
2018-10-31 11:40:00,328.44,328.54,326.72,326.72,7428.0,310.833,310.9277,309.2052,309.2052,7428.0
2018-10-31 11:50:00,326.53,327.43,326.04,327.0,12250.0,309.0254,309.8772,308.5617,309.4702,12250.0
2018-10-31 12:00:00,326.95,327.25,325.84,326.02,7329.0,309.4229,309.7068,308.3724,308.5428,7329.0
2018-10-31 12:10:00,326.26,326.44,325.48,325.93,5359.0,308.7699,308.9403,308.0317,308.4576,5359.0
2018-10-31 12:20:00,325.86,326.42,325.68,325.68,1958.0,308.3913,308.9213,308.221,308.221,1958.0
2018-10-31 12:30:00,325.66,325.91,325.6,325.6,4660.0,308.2021,308.4387,308.1453,308.1453,4660.0
2018-10-31 12:40:00,325.75,326.49,325.68,326.32,6340.0,308.2872,308.9876,308.221,308.8267,6340.0
2018-10-31 12:50:00,326.59,326.67,325.98,325.98,6303.0,309.0822,309.1579,308.5049,308.5049,6303.0
2018-10-31 13:00:00,326.08,326.08,325.57,325.97,3931.0,308.5996,308.5996,308.1169,308.4954,3931.0
2018-10-31 13:10:00,326.0,327.21,326.0,326.8,2893.0,308.5238,309.669,308.5238,309.281,2893.0
2018-10-31 13:20:00,326.85,327.09,325.85,326.0,6890.0,309.3283,309.5554,308.3819,308.5238,6890.0
2018-10-31 13:30:00,325.88,326.14,325.82,326.14,2358.0,308.4103,308.6563,308.3535,308.6563,2358.0
2018-10-31 13:40:00,326.04,327.73,326.04,327.32,3825.0,308.5617,310.1611,308.5617,309.7731,3825.0
2018-10-31 13:50:00,327.32,327.44,326.44,326.59,5928.0,309.7731,309.8866,308.9403,309.0822,5928.0
2018-10-31 14:00:00,326.58,326.9,326.35,326.77,5604.0,309.0727,309.3756,308.8551,309.2526,5604.0
2018-10-31 14:10:00,327.06,327.18,325.54,326.06,20739.0,309.527,309.6406,308.0885,308.5806,20739.0
2018-10-31 14:20:00,326.06,327.63,326.06,327.63,19052.0,308.5806,310.0665,308.5806,310.0665,19052.0
2018-10-31 14:30:00,327.31,327.31,326.73,327.08,3466.0,309.7636,309.7636,309.2147,309.5459,3466.0
2018-10-31 14:40:00,327.34,327.92,326.93,327.04,6272.0,309.792,310.3409,309.404,309.5081,6272.0
2018-10-31 14:50:00,326.95,327.49,326.9,327.49,6092.0,309.4229,309.934,309.3756,309.934,6092.0
2018-10-31 15:00:00,327.2,327.29,326.41,326.42,8194.0,309.6595,309.7447,308.9119,308.9213,8194.0
2018-10-31 15:10:00,326.28,326.45,325.64,325.88,10346.0,308.7888,308.9497,308.1831,308.4103,10346.0
2018-10-31 15:20:00,325.73,325.83,323.69,324.08,29213.0,308.2683,308.363,306.3377,306.7068,29213.0
2018-10-31 15:30:00,323.98,324.85,323.51,323.51,34326.0,306.6121,307.4355,306.1673,306.1673,34326.0
2018-10-31 15:40:00,323.52,323.65,321.63,321.63,43818.0,306.1768,306.2998,304.3881,304.3881,43818.0
2018-10-31 15:50:00,321.73,322.11,319.86,320.4,130785.0,304.4827,304.8424,302.713,303.224,130785.0
2018-11-01 09:30:00,321.72,324.67,321.72,323.35,12726.0,304.4733,307.2651,304.4733,306.0159,12726.0
2018-11-01 09:40:00,323.12,323.94,322.15,322.4,18008.0,305.7982,306.5743,304.8802,305.1168,18008.0
2018-11-01 09:50:00,322.36,323.56,321.87,323.56,8700.0,305.079,306.2146,304.6152,306.2146,8700.0
2018-11-01 10:00:00,323.53,323.8,322.83,323.05,12200.0,306.1863,306.4418,305.5238,305.732,12200.0
2018-11-01 10:10:00,323.31,324.4,323.31,323.58,8782.0,305.978,307.0096,305.978,306.2336,8782.0
2018-11-01 10:20:00,323.47,324.49,323.35,324.38,8712.0,306.1295,307.0948,306.0159,306.9907,8712.0
2018-11-01 10:30:00,324.56,324.88,324.02,324.03,8446.0,307.161,307.4639,306.65,306.6594,8446.0
2018-11-01 10:40:00,324.01,324.55,323.85,324.54,8157.0,306.6405,307.1516,306.4891,307.1421,8157.0
2018-11-01 10:50:00,324.7,324.91,324.19,324.79,9680.0,307.2935,307.4923,306.8109,307.3787,9680.0
2018-11-01 11:00:00,324.8,325.05,323.19,323.5,8460.0,307.3882,307.6248,305.8645,306.1579,8460.0
2018-11-01 11:10:00,323.35,323.69,322.98,323.56,7343.0,306.0159,306.3377,305.6657,306.2146,7343.0
2018-11-01 11:20:00,323.46,323.85,323.16,323.85,11196.0,306.12,306.4891,305.8361,306.4891,11196.0
2018-11-01 11:30:00,323.9,324.24,322.96,323.08,9260.0,306.5364,306.8582,305.6468,305.7604,9260.0
2018-11-01 11:40:00,323.19,323.19,322.34,322.34,6150.0,305.8645,305.8645,305.06,305.06,6150.0
2018-11-01 11:50:00,322.21,323.96,321.92,323.24,12162.0,304.937,306.5932,304.6626,305.9118,12162.0
2018-11-01 12:00:00,323.41,323.47,322.55,323.32,8213.0,306.0727,306.1295,305.2588,305.9875,8213.0
2018-11-01 12:10:00,323.52,323.52,322.62,322.98,7600.0,306.1768,306.1768,305.325,305.6657,7600.0
2018-11-01 12:20:00,322.87,323.1,322.3,323.07,9529.0,305.5616,305.7793,305.0222,305.7509,9529.0
2018-11-01 12:30:00,322.78,324.15,322.64,323.91,12444.0,305.4765,306.773,305.344,306.5459,12444.0
2018-11-01 12:40:00,323.75,323.89,322.48,323.07,12416.0,306.3945,306.527,305.1925,305.7509,12416.0
2018-11-01 12:50:00,323.06,323.07,322.57,322.97,9455.0,305.7414,305.7509,305.2777,305.6563,9455.0
2018-11-01 13:00:00,322.92,323.56,322.74,323.26,9454.0,305.609,306.2146,305.4386,305.9307,9454.0
2018-11-01 13:10:00,323.11,323.41,322.14,322.15,19440.0,305.7888,306.0727,304.8708,304.8802,19440.0
2018-11-01 13:20:00,322.0,322.33,320.43,321.38,18985.0,304.7383,305.0506,303.2524,304.1515,18985.0
2018-11-01 13:30:00,321.39,321.93,321.38,321.68,8704.0,304.161,304.672,304.1515,304.4354,8704.0
2018-11-01 13:40:00,321.68,321.87,320.59,320.75,8491.0,304.4354,304.6152,303.4039,303.5553,8491.0
2018-11-01 13:50:00,320.61,321.24,320.31,320.91,8835.0,303.4228,304.019,303.1389,303.7067,8835.0
2018-11-01 14:00:00,320.75,321.33,320.13,320.27,8928.0,303.5553,304.1042,302.9685,303.101,8928.0
2018-11-01 14:10:00,320.35,320.61,319.95,320.39,15427.0,303.1767,303.4228,302.7982,303.2146,15427.0
2018-11-01 14:20:00,320.4,320.83,319.77,319.82,9588.0,303.224,303.631,302.6278,302.6751,9588.0
2018-11-01 14:30:00,319.77,320.07,319.41,319.82,11007.0,302.6278,302.9117,302.2871,302.6751,11007.0
2018-11-01 14:40:00,319.79,320.55,319.78,320.47,9300.0,302.6467,303.366,302.6373,303.2903,9300.0
2018-11-01 14:50:00,320.34,320.5,320.12,320.34,8541.0,303.1673,303.3187,302.9591,303.1673,8541.0
2018-11-01 15:00:00,320.35,320.41,319.86,320.41,12867.0,303.1767,303.2335,302.713,303.2335,12867.0
2018-11-01 15:10:00,320.56,320.58,319.91,320.04,9177.0,303.3755,303.3944,302.7603,302.8833,9177.0
2018-11-01 15:20:00,320.0,320.28,319.85,320.28,10961.0,302.8455,303.1105,302.7035,303.1105,10961.0
2018-11-01 15:30:00,320.24,320.69,319.93,320.62,21616.0,303.0726,303.4985,302.7792,303.4322,21616.0
2018-11-01 15:40:00,320.63,321.57,320.57,321.36,27892.0,303.4417,304.3313,303.3849,304.1326,27892.0
2018-11-01 15:50:00,321.36,321.38,320.7,320.93,71576.0,304.1326,304.1515,303.508,303.7256,71576.0
2018-11-02 09:30:00,322.7,326.33,322.7,326.33,6701.0,305.4007,308.8361,305.4007,308.8361,6701.0
2018-11-02 09:40:00,326.15,327.99,326.12,326.68,8315.0,308.6658,310.4072,308.6374,309.1674,8315.0
2018-11-02 09:50:00,326.24,326.56,325.95,326.56,1900.0,308.751,309.0538,308.4765,309.0538,1900.0
2018-11-02 10:00:00,327.13,328.81,327.0,328.43,6087.0,309.5933,311.1832,309.4702,310.8236,6087.0
2018-11-02 10:10:00,328.79,331.15,328.79,330.41,15725.0,311.1643,313.3978,311.1643,312.6974,15725.0
2018-11-02 10:20:00,330.57,330.57,327.96,328.07,12380.0,312.8489,312.8489,310.3788,310.4829,12380.0
2018-11-02 10:30:00,327.8,328.22,326.69,326.94,9295.0,310.2273,310.6248,309.1769,309.4134,9295.0
2018-11-02 10:40:00,326.71,326.71,326.08,326.3,3865.0,309.1958,309.1958,308.5996,308.8078,3865.0
2018-11-02 10:50:00,326.39,326.98,325.67,325.87,8063.0,308.8929,309.4513,308.2115,308.4008,8063.0
2018-11-02 11:00:00,325.86,325.86,324.86,325.56,3810.0,308.3913,308.3913,307.445,308.1074,3810.0
2018-11-02 11:10:00,325.7,326.04,324.89,324.95,5991.0,308.2399,308.5617,307.4733,307.5301,5991.0
2018-11-02 11:20:00,324.78,324.78,323.71,324.22,9074.0,307.3692,307.3692,306.3566,306.8393,9074.0
2018-11-02 11:30:00,324.52,324.68,323.76,323.86,5361.0,307.1232,307.2746,306.4039,306.4986,5361.0
2018-11-02 11:40:00,324.16,324.18,322.92,323.05,6522.0,306.7825,306.8014,305.609,305.732,6522.0
2018-11-02 11:50:00,323.37,324.11,323.24,323.92,4961.0,306.0348,306.7352,305.9118,306.5553,4961.0
2018-11-02 12:00:00,324.03,324.37,323.61,323.61,5283.0,306.6594,306.9812,306.262,306.262,5283.0
2018-11-02 12:10:00,323.57,323.93,323.42,323.88,1003.0,306.2241,306.5648,306.0821,306.5175,1003.0
2018-11-02 12:20:00,323.82,323.82,323.23,323.81,5141.0,306.4607,306.4607,305.9023,306.4512,5141.0
2018-11-02 12:30:00,323.6,323.6,322.51,322.81,3701.0,306.2525,306.2525,305.2209,305.5048,3701.0
2018-11-02 12:40:00,322.91,323.42,322.73,322.91,2870.0,305.5995,306.0821,305.4291,305.5995,2870.0
2018-11-02 12:50:00,322.81,322.93,321.43,321.64,3221.0,305.5048,305.6184,304.1988,304.3976,3221.0
2018-11-02 13:00:00,321.85,321.94,320.96,321.94,4409.0,304.5963,304.6815,303.754,304.6815,4409.0
2018-11-02 13:10:00,322.2,323.87,322.11,323.87,7497.0,304.9275,306.508,304.8424,306.508,7497.0
2018-11-02 13:20:00,323.67,323.86,323.46,323.72,2305.0,306.3187,306.4986,306.12,306.3661,2305.0
2018-11-02 13:30:00,323.49,323.79,323.02,323.71,6135.0,306.1484,306.4323,305.7036,306.3566,6135.0
2018-11-02 13:40:00,323.6,323.86,323.15,323.71,3338.0,306.2525,306.4986,305.8266,306.3566,3338.0
2018-11-02 13:50:00,323.49,323.69,323.17,323.66,1945.0,306.1484,306.3377,305.8455,306.3093,1945.0
2018-11-02 14:00:00,323.6,323.6,322.42,322.57,4023.0,306.2525,306.2525,305.1358,305.2777,4023.0
2018-11-02 14:10:00,322.56,322.83,322.29,322.83,3519.0,305.2683,305.5238,305.0127,305.5238,3519.0
2018-11-02 14:20:00,322.71,324.66,322.1,324.66,8831.0,305.4102,307.2557,304.8329,307.2557,8831.0
2018-11-02 14:30:00,324.34,324.38,322.9,322.9,4771.0,306.9528,306.9907,305.59,305.59,4771.0
2018-11-02 14:40:00,323.02,323.4,322.74,323.29,3915.0,305.7036,306.0632,305.4386,305.9591,3915.0
2018-11-02 14:50:00,323.17,323.41,322.87,323.19,6873.0,305.8455,306.0727,305.5616,305.8645,6873.0
2018-11-02 15:00:00,323.23,323.31,322.38,323.16,5307.0,305.9023,305.978,305.0979,305.8361,5307.0
2018-11-02 15:10:00,322.97,323.67,322.82,322.99,5108.0,305.6563,306.3187,305.5143,305.6752,5108.0
2018-11-02 15:20:00,322.9,323.68,322.9,323.45,4100.0,305.59,306.3282,305.59,306.1105,4100.0
2018-11-02 15:30:00,323.32,323.55,322.79,323.55,6322.0,305.9875,306.2052,305.4859,306.2052,6322.0
2018-11-02 15:40:00,323.62,323.72,323.19,323.69,8360.0,306.2714,306.3661,305.8645,306.3377,8360.0
2018-11-02 15:50:00,323.62,323.76,322.46,323.03,48402.0,306.2714,306.4039,305.1736,305.7131,48402.0
2018-11-05 09:30:00,323.88,326.06,323.14,326.06,7178.0,306.5175,308.5806,305.8172,308.5806,7178.0
2018-11-05 09:40:00,326.18,326.18,324.85,325.1,4624.0,308.6942,308.6942,307.4355,307.6721,4624.0
2018-11-05 09:50:00,325.29,325.81,324.99,325.36,6511.0,307.8519,308.344,307.568,307.9181,6511.0
2018-11-05 10:00:00,325.73,327.66,325.73,327.37,7672.0,308.2683,310.0949,308.2683,309.8204,7672.0
2018-11-05 10:10:00,327.67,327.79,327.39,327.7,3552.0,310.1043,310.2179,309.8393,310.1327,3552.0
2018-11-05 10:20:00,327.8,327.81,326.55,326.69,7440.0,310.2273,310.2368,309.0444,309.1769,7440.0
2018-11-05 10:30:00,326.71,328.07,326.7,328.02,5166.0,309.1958,310.4829,309.1863,310.4356,5166.0
2018-11-05 10:40:00,328.02,328.3,327.41,328.02,5266.0,310.4356,310.7005,309.8583,310.4356,5266.0
2018-11-05 10:50:00,328.13,328.13,327.35,327.66,3929.0,310.5397,310.5397,309.8015,310.0949,3929.0
2018-11-05 11:00:00,327.87,328.14,327.46,327.89,6475.0,310.2936,310.5491,309.9056,310.3125,6475.0
2018-11-05 11:10:00,327.69,327.87,327.48,327.61,4777.0,310.1232,310.2936,309.9245,310.0475,4777.0
2018-11-05 11:20:00,327.58,327.76,327.13,327.39,5804.0,310.0191,310.1895,309.5933,309.8393,5804.0
2018-11-05 11:30:00,327.34,327.43,327.17,327.39,4683.0,309.792,309.8772,309.6311,309.8393,4683.0
2018-11-05 11:40:00,327.51,328.18,327.18,328.18,11113.0,309.9529,310.587,309.6406,310.587,11113.0
2018-11-05 11:50:00,328.23,329.38,328.23,328.44,6523.0,310.6343,311.7226,310.6343,310.833,6523.0
2018-11-05 12:00:00,328.54,328.54,328.3,328.34,2648.0,310.9277,310.9277,310.7005,310.7384,2648.0
2018-11-05 12:10:00,328.21,328.35,327.69,328.1,3478.0,310.6154,310.7479,310.1232,310.5113,3478.0
2018-11-05 12:20:00,328.06,328.2,327.68,327.68,2373.0,310.4734,310.6059,310.1138,310.1138,2373.0
2018-11-05 12:30:00,327.71,327.72,327.11,327.13,4610.0,310.1422,310.1516,309.5743,309.5933,4610.0
2018-11-05 12:40:00,327.18,327.18,326.28,326.29,4877.0,309.6406,309.6406,308.7888,308.7983,4877.0
2018-11-05 12:50:00,326.3,326.49,325.99,326.49,4502.0,308.8078,308.9876,308.5144,308.9876,4502.0
2018-11-05 13:00:00,326.5,326.92,326.4,326.92,4861.0,308.997,309.3945,308.9024,309.3945,4861.0
2018-11-05 13:10:00,326.74,326.93,325.72,325.98,10700.0,309.2242,309.404,308.2588,308.5049,10700.0
2018-11-05 13:20:00,326.02,326.15,325.71,325.89,4632.0,308.5428,308.6658,308.2494,308.4197,4632.0
2018-11-05 13:30:00,325.89,326.76,325.89,326.76,4897.0,308.4197,309.2431,308.4197,309.2431,4897.0
2018-11-05 13:40:00,326.75,326.89,326.59,326.59,5339.0,309.2336,309.3661,309.0822,309.0822,5339.0
2018-11-05 13:50:00,326.58,327.04,326.41,327.0,6091.0,309.0727,309.5081,308.9119,309.4702,6091.0
2018-11-05 14:00:00,326.96,326.99,326.23,326.37,8264.0,309.4324,309.4608,308.7415,308.874,8264.0
2018-11-05 14:10:00,326.27,326.51,326.04,326.51,6464.0,308.7794,309.0065,308.5617,309.0065,6464.0
2018-11-05 14:20:00,326.27,326.4,326.05,326.13,3833.0,308.7794,308.9024,308.5712,308.6469,3833.0
2018-11-05 14:30:00,326.14,327.06,326.14,327.0,6017.0,308.6563,309.527,308.6563,309.4702,6017.0
2018-11-05 14:40:00,327.12,327.74,326.97,327.43,5995.0,309.5838,310.1706,309.4418,309.8772,5995.0
2018-11-05 14:50:00,327.44,327.48,326.78,326.92,8264.0,309.8866,309.9245,309.262,309.3945,8264.0
2018-11-05 15:00:00,326.98,327.64,326.94,327.24,6998.0,309.4513,310.0759,309.4134,309.6974,6998.0
2018-11-05 15:10:00,327.28,327.34,326.54,326.7,5419.0,309.7352,309.792,309.0349,309.1863,5419.0
2018-11-05 15:20:00,326.69,326.73,326.13,326.26,12136.0,309.1769,309.2147,308.6469,308.7699,12136.0
2018-11-05 15:30:00,326.23,326.96,326.01,326.81,9614.0,308.7415,309.4324,308.5333,309.2904,9614.0
2018-11-05 15:40:00,326.81,326.94,326.61,326.85,11407.0,309.2904,309.4134,309.1011,309.3283,11407.0
2018-11-05 15:50:00,326.8,327.09,326.3,326.68,41190.0,309.281,309.5554,308.8078,309.1674,41190.0
2018-11-06 09:30:00,326.54,327.78,325.95,327.76,6449.0,309.0349,310.2084,308.4765,310.1895,6449.0
2018-11-06 09:40:00,327.76,328.79,327.5,327.6,4035.0,310.1895,311.1643,309.9434,310.0381,4035.0
2018-11-06 09:50:00,327.52,327.58,326.62,327.33,9100.0,309.9624,310.0191,309.1106,309.7825,9100.0
2018-11-06 10:00:00,327.2,328.3,327.2,328.3,4300.0,309.6595,310.7005,309.6595,310.7005,4300.0
2018-11-06 10:10:00,328.39,328.85,328.16,328.85,5500.0,310.7857,311.2211,310.568,311.2211,5500.0
2018-11-06 10:20:00,328.79,328.79,327.97,328.13,4300.0,311.1643,311.1643,310.3882,310.5397,4300.0
2018-11-06 10:30:00,328.02,328.26,327.35,327.68,4485.0,310.4356,310.6627,309.8015,310.1138,4485.0
2018-11-06 10:40:00,327.58,328.43,327.58,328.13,5220.0,310.0191,310.8236,310.0191,310.5397,5220.0
2018-11-06 10:50:00,328.17,328.43,327.75,327.9,4000.0,310.5775,310.8236,310.18,310.322,4000.0
2018-11-06 11:00:00,327.93,328.11,327.72,327.75,5863.0,310.3504,310.5207,310.1516,310.18,5863.0
2018-11-06 11:10:00,327.75,328.59,327.63,328.59,10922.0,310.18,310.975,310.0665,310.975,10922.0
2018-11-06 11:20:00,328.54,329.07,328.22,328.96,10605.0,310.9277,311.4293,310.6248,311.3252,10605.0
2018-11-06 11:30:00,328.84,329.29,328.78,329.28,4967.0,311.2116,311.6375,311.1548,311.628,4967.0
2018-11-06 11:40:00,329.29,329.48,329.15,329.18,4050.0,311.6375,311.8173,311.505,311.5334,4050.0
2018-11-06 11:50:00,329.24,329.75,329.08,329.43,9704.0,311.5902,312.0728,311.4387,311.77,9704.0
2018-11-06 12:00:00,329.45,330.08,329.3,330.08,21951.0,311.7889,312.3851,311.6469,312.3851,21951.0
2018-11-06 12:10:00,330.16,330.33,329.97,330.05,2038.0,312.4608,312.6217,312.281,312.3567,2038.0
2018-11-06 12:20:00,330.15,330.18,329.82,330.05,4034.0,312.4514,312.4798,312.1391,312.3567,4034.0
2018-11-06 12:30:00,330.09,330.31,329.92,330.31,2596.0,312.3946,312.6028,312.2337,312.6028,2596.0
2018-11-06 12:40:00,330.43,330.56,330.19,330.19,5922.0,312.7164,312.8394,312.4892,312.4892,5922.0
2018-11-06 12:50:00,330.15,330.4,330.06,330.28,13600.0,312.4514,312.688,312.3662,312.5744,13600.0
2018-11-06 13:00:00,330.28,330.77,330.28,330.75,9760.0,312.5744,313.0381,312.5744,313.0192,9760.0
2018-11-06 13:10:00,330.75,331.18,330.69,331.11,5225.0,313.0192,313.4262,312.9624,313.3599,5225.0
2018-11-06 13:20:00,330.94,331.08,330.85,330.95,4600.0,313.199,313.3315,313.1138,313.2085,4600.0
2018-11-06 13:30:00,330.94,331.0,330.36,330.58,5240.0,313.199,313.2558,312.6501,312.8583,5240.0
2018-11-06 13:40:00,330.61,330.63,330.26,330.26,4844.0,312.8867,312.9056,312.5555,312.5555,4844.0
2018-11-06 13:50:00,330.46,330.91,330.36,330.87,4341.0,312.7447,313.1706,312.6501,313.1328,4341.0
2018-11-06 14:00:00,330.82,330.89,330.57,330.75,6241.0,313.0854,313.1517,312.8489,313.0192,6241.0
2018-11-06 14:10:00,330.76,330.93,330.76,330.8,6456.0,313.0287,313.1896,313.0287,313.0665,6456.0
2018-11-06 14:20:00,330.77,330.82,328.7,328.7,51369.0,313.0381,313.0854,311.0791,311.0791,51369.0
2018-11-06 14:30:00,328.82,329.59,328.05,329.57,21016.0,311.1927,311.9214,310.4639,311.9025,21016.0
2018-11-06 14:40:00,329.57,330.06,329.24,329.43,30352.0,311.9025,312.3662,311.5902,311.77,30352.0
2018-11-06 14:50:00,329.19,330.7,329.13,330.12,28053.0,311.5428,312.9719,311.486,312.423,28053.0
2018-11-06 15:00:00,330.19,330.62,329.92,330.62,8587.0,312.4892,312.8962,312.2337,312.8962,8587.0
2018-11-06 15:10:00,330.73,331.06,330.5,330.79,7362.0,313.0003,313.3126,312.7826,313.0571,7362.0
2018-11-06 15:20:00,330.62,331.14,330.5,330.97,10765.0,312.8962,313.3883,312.7826,313.2274,10765.0
2018-11-06 15:30:00,331.06,331.22,330.74,330.9,9003.0,313.3126,313.464,313.0097,313.1612,9003.0
2018-11-06 15:40:00,330.85,331.23,330.4,330.9,17435.0,313.1138,313.4735,312.688,313.1612,17435.0
2018-11-06 15:50:00,330.83,332.07,330.72,331.81,65200.0,313.0949,314.2684,312.9908,314.0224,65200.0
2018-11-07 09:30:00,335.45,343.3,334.67,341.79,60465.0,317.4672,324.8964,316.7291,323.4674,60465.0
2018-11-07 09:40:00,341.9,343.3,341.67,342.55,37011.0,323.5715,324.8964,323.3538,324.1866,37011.0
2018-11-07 09:50:00,342.67,344.88,342.55,344.21,28010.0,324.3002,326.3917,324.1866,325.7576,28010.0
2018-11-07 10:00:00,344.32,344.33,340.06,341.46,37579.0,325.8617,325.8712,321.8301,323.1551,37579.0
2018-11-07 10:10:00,341.5,345.99,341.5,345.99,28599.0,323.1929,327.4422,323.1929,327.4422,28599.0
2018-11-07 10:20:00,345.41,349.36,345.41,347.54,17212.0,326.8933,330.6316,326.8933,328.9091,17212.0
2018-11-07 10:30:00,347.17,347.66,340.21,341.81,17737.0,328.559,329.0227,321.9721,323.4863,17737.0
2018-11-07 10:40:00,341.81,344.87,341.31,344.87,13180.0,323.4863,326.3823,323.0131,326.3823,13180.0
2018-11-07 10:50:00,345.02,347.36,344.38,346.25,14412.0,326.5242,328.7388,325.9185,327.6883,14412.0
2018-11-07 11:00:00,345.81,346.62,343.99,344.73,12119.0,327.2719,328.0384,325.5494,326.2498,12119.0
2018-11-07 11:10:00,344.69,349.09,344.5,349.09,20863.0,326.2119,330.376,326.0321,330.376,20863.0
2018-11-07 11:20:00,349.09,351.74,348.3,351.66,26506.0,330.376,332.884,329.6284,332.8083,26506.0
2018-11-07 11:30:00,351.73,352.83,350.87,352.52,25662.0,332.8745,333.9155,332.0606,333.6222,25662.0
2018-11-07 11:40:00,352.73,354.61,352.38,354.13,32708.0,333.8209,335.6001,333.4897,335.1459,32708.0
2018-11-07 11:50:00,353.81,354.21,352.74,353.78,39998.0,334.843,335.2216,333.8304,334.8146,39998.0
2018-11-07 12:00:00,353.95,354.13,351.06,352.3,41370.0,334.9755,335.1459,332.2404,333.414,41370.0
2018-11-07 12:10:00,352.19,352.83,348.48,348.99,31298.0,333.3098,333.9155,329.7987,330.2814,31298.0
2018-11-07 12:20:00,349.25,351.78,349.25,351.54,17547.0,330.5275,332.9218,330.5275,332.6947,17547.0
2018-11-07 12:30:00,351.52,352.44,349.79,350.0,19824.0,332.6758,333.5464,331.0385,331.2373,19824.0
2018-11-07 12:40:00,350.36,351.38,349.68,351.05,15360.0,331.578,332.5433,330.9344,332.231,15360.0
2018-11-07 12:50:00,350.68,351.87,350.35,351.72,6300.0,331.8808,333.007,331.5685,332.865,6300.0
2018-11-07 13:00:00,351.87,352.63,351.29,352.17,60197.0,333.007,333.7263,332.4581,333.2909,60197.0
2018-11-07 13:10:00,352.3,354.05,351.94,354.05,28355.0,333.414,335.0701,333.0733,335.0701,28355.0
2018-11-07 13:20:00,354.11,355.88,354.11,355.07,55989.0,335.1269,336.802,335.1269,336.0355,55989.0
2018-11-07 13:30:00,355.11,355.57,353.5,353.93,26687.0,336.0733,336.5087,334.5496,334.9566,26687.0
2018-11-07 13:40:00,354.57,354.57,352.38,353.17,14522.0,335.5623,335.5623,333.4897,334.2373,14522.0
2018-11-07 13:50:00,353.64,353.71,352.65,353.15,10323.0,334.6821,334.7484,333.7452,334.2184,10323.0
2018-11-07 14:00:00,353.11,353.11,350.59,351.0,24822.0,334.1805,334.1805,331.7956,332.1836,24822.0
2018-11-07 14:10:00,350.99,352.96,350.99,352.1,14278.0,332.1742,334.0386,332.1742,333.2247,14278.0
2018-11-07 14:20:00,352.1,352.98,350.83,352.94,21620.0,333.2247,334.0575,332.0228,334.0196,21620.0
2018-11-07 14:30:00,352.87,353.5,352.05,352.25,16199.0,333.9534,334.5496,333.1774,333.3666,16199.0
2018-11-07 14:40:00,352.5,353.69,351.97,352.25,19422.0,333.6032,334.7294,333.1016,333.3666,19422.0
2018-11-07 14:50:00,352.25,353.01,352.24,352.25,18717.0,333.3666,334.0859,333.3572,333.3666,18717.0
2018-11-07 15:00:00,352.23,352.68,351.9,352.63,19084.0,333.3477,333.7736,333.0354,333.7263,19084.0
2018-11-07 15:10:00,352.63,353.99,352.61,352.97,29343.0,333.7263,335.0134,333.7073,334.048,29343.0
2018-11-07 15:20:00,353.06,353.93,353.01,353.45,29266.0,334.1332,334.9566,334.0859,334.5023,29266.0
2018-11-07 15:30:00,353.48,355.35,353.45,354.56,43939.0,334.5307,336.3004,334.5023,335.5528,43939.0
2018-11-07 15:40:00,354.41,355.08,353.4,354.12,53564.0,335.4108,336.0449,334.455,335.1364,53564.0
2018-11-07 15:50:00,354.18,354.63,353.86,353.98,76649.0,335.1932,335.619,334.8903,335.0039,76649.0
2018-11-08 09:30:00,353.0,353.05,346.0,346.0,26941.0,334.0764,334.1237,327.4517,327.4517,26941.0
2018-11-08 09:40:00,346.06,348.23,345.01,346.94,22890.0,327.5085,329.5621,326.5148,328.3413,22890.0
2018-11-08 09:50:00,346.57,346.57,344.21,345.73,27230.0,327.9911,327.9911,325.7576,327.1962,27230.0
2018-11-08 10:00:00,345.55,346.82,341.76,342.45,37516.0,327.0258,328.2277,323.439,324.092,37516.0
2018-11-08 10:10:00,342.56,344.56,342.49,344.13,13093.0,324.1961,326.0889,324.1298,325.6819,13093.0
2018-11-08 10:20:00,344.29,344.77,343.1,343.7,19469.0,325.8334,326.2876,324.7071,325.275,19469.0
2018-11-08 10:30:00,343.71,343.86,340.82,341.31,25794.0,325.2844,325.4264,322.5494,323.0131,25794.0
2018-11-08 10:40:00,341.19,342.45,341.0,342.37,15881.0,322.8995,324.092,322.7197,324.0163,15881.0
2018-11-08 10:50:00,342.8,342.87,341.64,342.41,14690.0,324.4232,324.4895,323.3254,324.0541,14690.0
2018-11-08 11:00:00,342.71,342.72,342.21,342.56,13924.0,324.3381,324.3475,323.8649,324.1961,13924.0
2018-11-08 11:10:00,342.66,343.3,342.2,342.2,16092.0,324.2907,324.8964,323.8554,323.8554,16092.0
2018-11-08 11:20:00,342.28,343.03,342.13,342.73,16705.0,323.9311,324.6409,323.7891,324.357,16705.0
2018-11-08 11:30:00,342.69,342.92,342.15,342.44,8578.0,324.3191,324.5368,323.8081,324.0825,8578.0
2018-11-08 11:40:00,342.23,342.41,341.73,342.35,15250.0,323.8838,324.0541,323.4106,323.9974,15250.0
2018-11-08 11:50:00,342.24,342.62,342.02,342.11,13378.0,323.8932,324.2529,323.685,323.7702,13378.0
2018-11-08 12:00:00,342.19,342.36,341.89,342.26,11481.0,323.8459,324.0068,323.562,323.9122,11481.0
2018-11-08 12:10:00,342.23,342.69,341.4,341.4,11395.0,323.8838,324.3191,323.0983,323.0983,11395.0
2018-11-08 12:20:00,341.35,342.0,341.14,341.19,5800.0,323.051,323.6661,322.8522,322.8995,5800.0
2018-11-08 12:30:00,341.19,341.2,340.19,340.2,9859.0,322.8995,322.909,321.9531,321.9626,9859.0
2018-11-08 12:40:00,340.28,340.52,340.18,340.2,8586.0,322.0383,322.2655,321.9437,321.9626,8586.0
2018-11-08 12:50:00,340.22,341.14,340.05,340.67,8239.0,321.9815,322.8522,321.8206,322.4074,8239.0
2018-11-08 13:00:00,340.6,340.83,339.44,339.44,13091.0,322.3412,322.5588,321.2434,321.2434,13091.0
2018-11-08 13:10:00,339.35,339.35,338.64,338.64,15397.0,321.1582,321.1582,320.4862,320.4862,15397.0
2018-11-08 13:20:00,338.57,339.12,338.25,338.32,7069.0,320.42,320.9405,320.1171,320.1834,7069.0
2018-11-08 13:30:00,338.34,338.49,337.76,338.02,7614.0,320.2023,320.3443,319.6534,319.8995,7614.0
2018-11-08 13:40:00,338.06,338.73,338.06,338.39,6450.0,319.9373,320.5714,319.9373,320.2496,6450.0
2018-11-08 13:50:00,338.47,338.62,338.31,338.37,7709.0,320.3253,320.4673,320.1739,320.2307,7709.0
2018-11-08 14:00:00,338.21,338.46,337.27,338.42,10659.0,320.0793,320.3159,319.1897,320.278,10659.0
2018-11-08 14:10:00,338.33,338.72,337.95,338.22,14361.0,320.1929,320.5619,319.8332,320.0888,14361.0
2018-11-08 14:20:00,338.24,338.61,338.0,338.31,11927.0,320.1077,320.4578,319.8805,320.1739,11927.0
2018-11-08 14:30:00,338.24,338.83,338.21,338.55,11251.0,320.1077,320.6661,320.0793,320.4011,11251.0
2018-11-08 14:40:00,338.57,338.83,338.19,338.57,4721.0,320.42,320.6661,320.0604,320.42,4721.0
2018-11-08 14:50:00,338.66,339.12,338.39,338.96,8958.0,320.5052,320.9405,320.2496,320.7891,8958.0
2018-11-08 15:00:00,338.95,339.49,338.61,339.49,8625.0,320.7796,321.2907,320.4578,321.2907,8625.0
2018-11-08 15:10:00,339.4,340.23,339.28,339.83,16149.0,321.2055,321.991,321.0919,321.6124,16149.0
2018-11-08 15:20:00,339.81,340.01,339.39,339.49,15608.0,321.5935,321.7828,321.196,321.2907,15608.0
2018-11-08 15:30:00,339.49,339.52,338.2,338.58,19625.0,321.2907,321.3191,320.0698,320.4295,19625.0
2018-11-08 15:40:00,338.58,339.41,338.54,339.19,22330.0,320.4295,321.215,320.3916,321.0068,22330.0
2018-11-08 15:50:00,339.22,339.59,338.78,339.56,48360.0,321.0351,321.3853,320.6187,321.3569,48360.0
2018-11-09 09:30:00,338.56,340.02,338.21,339.77,10700.0,320.4105,321.7923,320.0793,321.5557,10700.0
2018-11-09 09:40:00,339.7,342.04,339.54,341.13,5287.0,321.4894,323.704,321.338,322.8428,5287.0
2018-11-09 09:50:00,340.52,341.13,339.12,339.12,7650.0,322.2655,322.8428,320.9405,320.9405,7650.0
2018-11-09 10:00:00,339.66,339.9,338.53,338.66,13027.0,321.4516,321.6787,320.3821,320.5052,13027.0
2018-11-09 10:10:00,338.81,339.94,338.77,339.37,8374.0,320.6471,321.7165,320.6093,321.1771,8374.0
2018-11-09 10:20:00,339.56,339.89,339.29,339.82,6177.0,321.3569,321.6692,321.1014,321.603,6177.0
2018-11-09 10:30:00,339.63,339.98,339.2,339.89,8184.0,321.4232,321.7544,321.0162,321.6692,8184.0
2018-11-09 10:40:00,340.01,340.63,339.39,339.5,10760.0,321.7828,322.3696,321.196,321.3001,10760.0
2018-11-09 10:50:00,339.46,339.6,339.0,339.32,7843.0,321.2623,321.3948,320.8269,321.1298,7843.0
2018-11-09 11:00:00,339.21,340.31,338.79,339.36,11200.0,321.0257,322.0667,320.6282,321.1676,11200.0
2018-11-09 11:10:00,339.25,339.97,339.1,339.46,10040.0,321.0635,321.7449,320.9216,321.2623,10040.0
2018-11-09 11:20:00,339.45,340.21,339.45,340.21,24909.0,321.2528,321.9721,321.2528,321.9721,24909.0
2018-11-09 11:30:00,340.36,341.34,340.01,341.01,11808.0,322.114,323.0415,321.7828,322.7292,11808.0
2018-11-09 11:40:00,341.03,341.14,339.98,340.11,4841.0,322.7481,322.8522,321.7544,321.8774,4841.0
2018-11-09 11:50:00,340.23,340.39,339.38,339.91,11600.0,321.991,322.1424,321.1866,321.6882,11600.0
2018-11-09 12:00:00,339.98,340.23,339.62,339.77,4725.0,321.7544,321.991,321.4137,321.5557,4725.0
2018-11-09 12:10:00,339.86,340.02,339.14,339.14,3380.0,321.6408,321.7923,320.9594,320.9594,3380.0
2018-11-09 12:20:00,339.11,339.44,338.88,339.3,8702.0,320.931,321.2434,320.7134,321.1109,8702.0
2018-11-09 12:30:00,339.06,339.12,338.53,338.92,6232.0,320.8837,320.9405,320.3821,320.7512,6232.0
2018-11-09 12:40:00,338.73,338.98,338.45,338.78,5149.0,320.5714,320.808,320.3064,320.6187,5149.0
2018-11-09 12:50:00,338.88,338.88,337.95,338.13,10456.0,320.7134,320.7134,319.8332,320.0036,10456.0
2018-11-09 13:00:00,338.12,338.5,337.99,338.48,7300.0,319.9941,320.3537,319.8711,320.3348,7300.0
2018-11-09 13:10:00,338.3,338.39,337.12,337.17,4400.0,320.1645,320.2496,319.0477,319.095,4400.0
2018-11-09 13:20:00,337.05,337.85,337.04,337.85,5650.0,318.9815,319.7386,318.972,319.7386,5650.0
2018-11-09 13:30:00,337.8,337.83,336.75,336.91,7124.0,319.6913,319.7197,318.6976,318.849,7124.0
2018-11-09 13:40:00,336.8,337.25,336.71,337.11,6430.0,318.7449,319.1708,318.6597,319.0383,6430.0
2018-11-09 13:50:00,337.24,337.27,336.66,336.77,3752.0,319.1613,319.1897,318.6124,318.7165,3752.0
2018-11-09 14:00:00,336.67,338.06,336.58,337.16,10941.0,318.6218,319.9373,318.5367,319.0856,10941.0
2018-11-09 14:10:00,337.15,337.62,336.87,337.06,5220.0,319.0761,319.5209,318.8111,318.9909,5220.0
2018-11-09 14:20:00,337.0,337.19,336.19,336.19,4625.0,318.9342,319.114,318.1676,318.1676,4625.0
2018-11-09 14:30:00,336.32,336.57,336.0,336.36,5884.0,318.2906,318.5272,317.9878,318.3285,5884.0
2018-11-09 14:40:00,336.44,337.34,336.44,337.15,6117.0,318.4042,319.2559,318.4042,319.0761,6117.0
2018-11-09 14:50:00,337.28,337.78,337.17,337.41,4708.0,319.1991,319.6723,319.095,319.3222,4708.0
2018-11-09 15:00:00,337.41,337.5,337.11,337.5,5640.0,319.3222,319.4073,319.0383,319.4073,5640.0
2018-11-09 15:10:00,337.4,338.06,337.29,337.94,6230.0,319.3127,319.9373,319.2086,319.8238,6230.0
2018-11-09 15:20:00,337.99,338.86,337.99,338.28,13833.0,319.8711,320.6944,319.8711,320.1455,13833.0
2018-11-09 15:30:00,338.36,338.75,337.92,338.18,25418.0,320.2212,320.5903,319.8048,320.0509,25418.0
2018-11-09 15:40:00,338.1,339.33,338.1,338.34,23740.0,319.9752,321.1392,319.9752,320.2023,23740.0
2018-11-09 15:50:00,338.49,339.14,338.34,338.79,65234.0,320.3443,320.9594,320.2023,320.6282,65234.0
2018-11-12 09:30:00,338.49,338.84,337.02,338.0,11373.0,320.3443,320.6755,318.9531,319.8805,11373.0
2018-11-12 09:40:00,338.69,338.88,338.31,338.34,8949.0,320.5336,320.7134,320.1739,320.2023,8949.0
2018-11-12 09:50:00,338.28,339.4,338.27,339.23,5705.0,320.1455,321.2055,320.1361,321.0446,5705.0
2018-11-12 10:00:00,339.23,339.31,338.46,338.46,16409.0,321.0446,321.1203,320.3159,320.3159,16409.0
2018-11-12 10:10:00,338.36,338.81,337.82,338.68,7612.0,320.2212,320.6471,319.7102,320.5241,7612.0
2018-11-12 10:20:00,338.56,338.8,338.16,338.46,4875.0,320.4105,320.6377,320.032,320.3159,4875.0
2018-11-12 10:30:00,338.3,339.43,338.28,338.94,6695.0,320.1645,321.2339,320.1455,320.7702,6695.0
2018-11-12 10:40:00,338.59,338.91,338.11,338.27,7587.0,320.4389,320.7418,319.9846,320.1361,7587.0
2018-11-12 10:50:00,338.38,338.72,337.68,337.81,7450.0,320.2402,320.5619,319.5777,319.7007,7450.0
2018-11-12 11:00:00,337.95,338.02,336.79,337.17,9236.0,319.8332,319.8995,318.7354,319.095,9236.0
2018-11-12 11:10:00,336.8,337.22,336.52,337.19,5776.0,318.7449,319.1424,318.4799,319.114,5776.0
2018-11-12 11:20:00,337.31,337.52,336.95,337.46,5881.0,319.2275,319.4263,318.8868,319.3695,5881.0
2018-11-12 11:30:00,337.33,337.47,336.77,337.26,5271.0,319.2465,319.379,318.7165,319.1802,5271.0
2018-11-12 11:40:00,337.39,337.73,337.24,337.4,3806.0,319.3032,319.625,319.1613,319.3127,3806.0
2018-11-12 11:50:00,337.51,337.83,337.09,337.68,5012.0,319.4168,319.7197,319.0193,319.5777,5012.0
2018-11-12 12:00:00,337.77,337.83,337.28,337.83,2405.0,319.6629,319.7197,319.1991,319.7197,2405.0
2018-11-12 12:10:00,337.65,337.72,337.28,337.72,5442.0,319.5493,319.6156,319.1991,319.6156,5442.0
2018-11-12 12:20:00,337.52,338.0,337.35,338.0,38910.0,319.4263,319.8805,319.2654,319.8805,38910.0
2018-11-12 12:30:00,337.94,338.0,337.47,337.59,12369.0,319.8238,319.8805,319.379,319.4925,12369.0
2018-11-12 12:40:00,337.56,337.84,336.49,336.63,5143.0,319.4641,319.7291,318.4515,318.584,5143.0
2018-11-12 12:50:00,336.39,336.43,336.0,336.0,5713.0,318.3569,318.3947,317.9878,317.9878,5713.0
2018-11-12 13:00:00,336.0,336.35,335.89,336.06,9692.0,317.9878,318.319,317.8837,318.0445,9692.0
2018-11-12 13:10:00,336.11,336.7,336.1,336.69,6647.0,318.0919,318.6502,318.0824,318.6408,6647.0
2018-11-12 13:20:00,336.41,336.68,336.28,336.49,5415.0,318.3758,318.6313,318.2528,318.4515,5415.0
2018-11-12 13:30:00,336.6,336.89,336.53,336.85,6765.0,318.5556,318.8301,318.4893,318.7922,6765.0
2018-11-12 13:40:00,336.91,337.02,336.22,336.77,5516.0,318.849,318.9531,318.196,318.7165,5516.0
2018-11-12 13:50:00,336.8,337.53,336.77,336.78,1646.0,318.7449,319.4357,318.7165,318.7259,1646.0
2018-11-12 14:00:00,336.78,337.46,336.75,337.46,7368.0,318.7259,319.3695,318.6976,319.3695,7368.0
2018-11-12 14:10:00,337.45,338.26,337.45,338.26,3526.0,319.36,320.1266,319.36,320.1266,3526.0
2018-11-12 14:20:00,337.67,337.73,336.98,337.07,3705.0,319.5682,319.625,318.9152,319.0004,3705.0
2018-11-12 14:30:00,337.0,337.57,336.43,336.48,4113.0,318.9342,319.4736,318.3947,318.442,4113.0
2018-11-12 14:40:00,336.61,337.27,336.51,337.06,4787.0,318.5651,319.1897,318.4704,318.9909,4787.0
2018-11-12 14:50:00,337.05,337.12,336.13,336.13,2800.0,318.9815,319.0477,318.1108,318.1108,2800.0
2018-11-12 15:00:00,336.0,336.5,335.88,336.06,23457.0,317.9878,318.461,317.8742,318.0445,23457.0
2018-11-12 15:10:00,336.18,336.77,335.73,336.77,10322.0,318.1581,318.7165,317.7322,318.7165,10322.0
2018-11-12 15:20:00,336.69,337.22,336.64,336.93,6000.0,318.6408,319.1424,318.5935,318.8679,6000.0
2018-11-12 15:30:00,336.9,336.9,336.02,336.69,11138.0,318.8395,318.8395,318.0067,318.6408,11138.0
2018-11-12 15:40:00,336.62,337.83,336.41,337.24,23250.0,318.5745,319.7197,318.3758,319.1613,23250.0
2018-11-12 15:50:00,337.24,337.85,336.37,337.6,79235.0,319.1613,319.7386,318.3379,319.502,79235.0
2018-11-13 09:30:00,337.89,338.72,337.11,337.54,9993.0,319.7764,320.5619,319.0383,319.4452,9993.0
2018-11-13 09:40:00,337.54,337.96,336.54,337.16,34263.0,319.4452,319.8427,318.4988,319.0856,34263.0
2018-11-13 09:50:00,337.04,337.38,336.54,337.07,5307.0,318.972,319.2938,318.4988,319.0004,5307.0
2018-11-13 10:00:00,337.07,337.33,336.68,337.28,7201.0,319.0004,319.2465,318.6313,319.1991,7201.0
2018-11-13 10:10:00,337.19,337.27,336.69,336.82,4156.0,319.114,319.1897,318.6408,318.7638,4156.0
2018-11-13 10:20:00,336.79,337.02,336.29,336.46,16454.0,318.7354,318.9531,318.2622,318.4231,16454.0
2018-11-13 10:30:00,336.33,336.56,335.93,336.07,32316.0,318.3001,318.5177,317.9215,318.054,32316.0
2018-11-13 10:40:00,336.02,336.87,336.0,336.36,24572.0,318.0067,318.8111,317.9878,318.3285,24572.0
2018-11-13 10:50:00,336.28,336.74,335.79,336.55,26232.0,318.2528,318.6881,317.789,318.5083,26232.0
2018-11-13 11:00:00,336.52,337.87,336.49,337.74,5000.0,318.4799,319.7575,318.4515,319.6345,5000.0
2018-11-13 11:10:00,337.73,338.65,337.4,338.62,12210.0,319.625,320.4957,319.3127,320.4673,12210.0
2018-11-13 11:20:00,338.48,338.62,338.14,338.39,9317.0,320.3348,320.4673,320.013,320.2496,9317.0
2018-11-13 11:30:00,338.05,338.42,337.51,337.56,15519.0,319.9279,320.278,319.4168,319.4641,15519.0
2018-11-13 11:40:00,337.54,337.62,336.2,336.3,21162.0,319.4452,319.5209,318.177,318.2717,21162.0
2018-11-13 11:50:00,336.2,336.68,335.53,335.82,18114.0,318.177,318.6313,317.543,317.8174,18114.0
2018-11-13 12:00:00,335.95,336.54,335.65,335.73,14193.0,317.9404,318.4988,317.6565,317.7322,14193.0
2018-11-13 12:10:00,335.53,335.89,335.01,335.74,4150.0,317.543,317.8837,317.0508,317.7417,4150.0
2018-11-13 12:20:00,335.98,336.1,335.41,335.41,5761.0,317.9688,318.0824,317.4294,317.4294,5761.0
2018-11-13 12:30:00,335.57,335.67,335.15,335.65,7965.0,317.5808,317.6755,317.1833,317.6565,7965.0
2018-11-13 12:40:00,335.62,335.68,334.74,335.22,12891.0,317.6281,317.6849,316.7953,317.2496,12891.0
2018-11-13 12:50:00,335.15,335.64,335.0,335.16,11569.0,317.1833,317.6471,317.0414,317.1928,11569.0
2018-11-13 13:00:00,335.19,336.3,335.11,336.16,14115.0,317.2212,318.2717,317.1455,318.1392,14115.0
2018-11-13 13:10:00,336.15,336.15,335.25,335.78,19423.0,318.1297,318.1297,317.278,317.7796,19423.0
2018-11-13 13:20:00,335.77,336.14,335.57,335.84,8744.0,317.7701,318.1203,317.5808,317.8363,8744.0
2018-11-13 13:30:00,335.93,336.6,335.79,336.54,7077.0,317.9215,318.5556,317.789,318.4988,7077.0
2018-11-13 13:40:00,336.58,336.83,336.0,336.15,6561.0,318.5367,318.7733,317.9878,318.1297,6561.0
2018-11-13 13:50:00,336.16,336.45,336.0,336.14,8068.0,318.1392,318.4136,317.9878,318.1203,8068.0
2018-11-13 14:00:00,336.11,336.51,336.0,336.26,22567.0,318.0919,318.4704,317.9878,318.2338,22567.0
2018-11-13 14:10:00,336.14,336.55,335.67,335.85,33462.0,318.1203,318.5083,317.6755,317.8458,33462.0
2018-11-13 14:20:00,335.81,335.86,334.56,335.19,19256.0,317.8079,317.8553,316.625,317.2212,19256.0
2018-11-13 14:30:00,335.19,335.9,335.09,335.63,9750.0,317.2212,317.8931,317.1265,317.6376,9750.0
2018-11-13 14:40:00,335.42,335.42,334.17,334.63,9906.0,317.4389,317.4389,316.2559,316.6912,9906.0
2018-11-13 14:50:00,334.59,334.72,333.74,334.07,9713.0,316.6533,316.7764,315.8489,316.1612,9713.0
2018-11-13 15:00:00,334.01,334.63,333.77,334.2,15324.0,316.1044,316.6912,315.8773,316.2843,15324.0
2018-11-13 15:10:00,333.97,334.08,333.27,333.98,15286.0,316.0666,316.1707,315.4041,316.076,15286.0
2018-11-13 15:20:00,333.98,334.48,333.42,334.04,11914.0,316.076,316.5492,315.5461,316.1328,11914.0
2018-11-13 15:30:00,333.89,334.92,333.17,334.45,24578.0,315.9909,316.9657,315.3095,316.5209,24578.0
2018-11-13 15:40:00,334.52,334.64,333.85,334.42,28544.0,316.5871,316.7007,315.953,316.4925,28544.0
2018-11-13 15:50:00,334.48,334.82,333.82,334.09,65782.0,316.5492,316.871,315.9246,316.1802,65782.0
2018-11-14 09:30:00,333.72,335.38,332.93,333.54,22321.0,315.83,317.401,315.0823,315.6596,22321.0
2018-11-14 09:40:00,333.79,334.07,332.0,332.0,55087.0,315.8962,316.1612,314.2022,314.2022,55087.0
2018-11-14 09:50:00,332.24,334.36,331.82,334.26,49395.0,314.4293,316.4357,314.0318,316.341,49395.0
2018-11-14 10:00:00,333.98,334.08,332.93,333.77,7316.0,316.076,316.1707,315.0823,315.8773,7316.0
2018-11-14 10:10:00,333.38,333.82,333.27,333.28,36339.0,315.5082,315.9246,315.4041,315.4136,36339.0
2018-11-14 10:20:00,333.26,333.87,331.99,332.0,9214.0,315.3946,315.9719,314.1927,314.2022,9214.0
2018-11-14 10:30:00,331.96,332.87,331.96,332.23,7733.0,314.1643,315.0256,314.1643,314.4199,7733.0
2018-11-14 10:40:00,332.2,332.71,331.53,331.97,21454.0,314.3915,314.8741,313.7574,314.1738,21454.0
2018-11-14 10:50:00,331.97,332.31,331.67,332.04,12840.0,314.1738,314.4956,313.8899,314.24,12840.0
2018-11-14 11:00:00,331.93,332.09,330.82,330.82,11000.0,314.1359,314.2874,313.0854,313.0854,11000.0
2018-11-14 11:10:00,330.83,331.21,330.48,330.98,9892.0,313.0949,313.4545,312.7637,313.2369,9892.0
2018-11-14 11:20:00,330.78,330.93,330.53,330.56,10605.0,313.0476,313.1896,312.811,312.8394,10605.0
2018-11-14 11:30:00,330.56,330.63,329.86,329.97,19267.0,312.8394,312.9056,312.1769,312.281,19267.0
2018-11-14 11:40:00,329.94,330.25,329.73,330.07,22390.0,312.2526,312.546,312.0539,312.3757,22390.0
2018-11-14 11:50:00,330.0,330.0,329.26,329.48,42243.0,312.3094,312.3094,311.6091,311.8173,42243.0
2018-11-14 12:00:00,329.56,329.59,327.72,327.8,14545.0,311.893,311.9214,310.1516,310.2273,14545.0
2018-11-14 12:10:00,327.73,327.95,326.67,327.48,22787.0,310.1611,310.3693,309.1579,309.9245,22787.0
2018-11-14 12:20:00,327.5,327.7,326.56,327.07,15463.0,309.9434,310.1327,309.0538,309.5365,15463.0
2018-11-14 12:30:00,327.09,327.09,325.32,325.64,11080.0,309.5554,309.5554,307.8803,308.1831,11080.0
2018-11-14 12:40:00,325.47,325.73,324.34,324.43,47071.0,308.0223,308.2683,306.9528,307.038,47071.0
2018-11-14 12:50:00,324.33,325.03,323.8,324.13,17139.0,306.9434,307.6058,306.4418,306.7541,17139.0
2018-11-14 13:00:00,323.95,324.31,323.15,324.25,14833.0,306.5837,306.9244,305.8266,306.8677,14833.0
2018-11-14 13:10:00,324.06,324.06,322.97,323.38,18833.0,306.6878,306.6878,305.6563,306.0443,18833.0
2018-11-14 13:20:00,323.41,323.42,322.45,323.13,26163.0,306.0727,306.0821,305.1641,305.8077,26163.0
2018-11-14 13:30:00,323.27,323.38,322.43,322.91,22466.0,305.9402,306.0443,305.1452,305.5995,22466.0
2018-11-14 13:40:00,322.92,323.13,322.68,322.87,17670.0,305.609,305.8077,305.3818,305.5616,17670.0
2018-11-14 13:50:00,322.87,322.87,322.1,322.1,17690.0,305.5616,305.5616,304.8329,304.8329,17690.0
2018-11-14 14:00:00,321.99,321.99,320.39,320.85,24470.0,304.7288,304.7288,303.2146,303.6499,24470.0
2018-11-14 14:10:00,320.93,322.95,320.88,322.55,30817.0,303.7256,305.6373,303.6783,305.2588,30817.0
2018-11-14 14:20:00,322.68,322.74,321.99,322.01,18521.0,305.3818,305.4386,304.7288,304.7477,18521.0
2018-11-14 14:30:00,321.77,322.12,321.09,321.51,14696.0,304.5206,304.8518,303.8771,304.2745,14696.0
2018-11-14 14:40:00,321.45,322.04,320.85,321.96,38987.0,304.2178,304.7761,303.6499,304.7004,38987.0
2018-11-14 14:50:00,321.98,323.27,321.95,323.16,16770.0,304.7193,305.9402,304.691,305.8361,16770.0
2018-11-14 15:00:00,323.13,324.0,322.81,323.85,24446.0,305.8077,306.6311,305.5048,306.4891,24446.0
2018-11-14 15:10:00,323.85,323.99,323.17,323.84,26015.0,306.4891,306.6216,305.8455,306.4796,26015.0
2018-11-14 15:20:00,323.84,323.84,322.84,322.92,25034.0,306.4796,306.4796,305.5332,305.609,25034.0
2018-11-14 15:30:00,322.93,323.07,321.65,321.66,30920.0,305.6184,305.7509,304.407,304.4165,30920.0
2018-11-14 15:40:00,321.5,321.95,321.1,321.12,44515.0,304.2651,304.691,303.8865,303.9054,44515.0
2018-11-14 15:50:00,321.16,321.22,319.59,320.41,135496.0,303.9433,304.0001,302.4575,303.2335,135496.0
2018-11-15 09:30:00,319.71,320.03,317.2,318.3,16716.0,302.571,302.8739,300.1956,301.2366,16716.0
2018-11-15 09:40:00,318.39,318.39,315.55,316.01,14096.0,301.3218,301.3218,298.634,299.0694,14096.0
2018-11-15 09:50:00,316.47,316.71,315.68,316.28,13772.0,299.5047,299.7319,298.7571,299.3249,13772.0
2018-11-15 10:00:00,316.01,316.74,315.86,316.21,7893.0,299.0694,299.7602,298.9274,299.2587,7893.0
2018-11-15 10:10:00,316.2,316.58,315.16,315.3,4700.0,299.2492,299.6088,298.2649,298.3974,4700.0
2018-11-15 10:20:00,315.02,315.02,313.52,313.99,12718.0,298.1325,298.1325,296.7129,297.1577,12718.0
2018-11-15 10:30:00,313.99,313.99,312.67,313.19,15810.0,297.1577,297.1577,295.9084,296.4006,15810.0
2018-11-15 10:40:00,313.28,314.02,313.14,314.02,13181.0,296.4857,297.1861,296.3532,297.1861,13181.0
2018-11-15 10:50:00,313.87,315.79,313.87,315.09,10751.0,297.0441,298.8612,297.0441,298.1987,10751.0
2018-11-15 11:00:00,315.19,315.88,314.93,315.75,19293.0,298.2933,298.9464,298.0473,298.8233,19293.0
2018-11-15 11:10:00,315.54,315.8,313.85,313.85,12442.0,298.6246,298.8706,297.0252,297.0252,12442.0
2018-11-15 11:20:00,314.05,314.59,313.64,313.94,12758.0,297.2145,297.7255,296.8264,297.1104,12758.0
2018-11-15 11:30:00,313.96,315.84,313.95,315.32,23455.0,297.1293,298.9085,297.1198,298.4164,23455.0
2018-11-15 11:40:00,315.13,315.8,314.46,314.72,7150.0,298.2366,298.8706,297.6025,297.8485,7150.0
2018-11-15 11:50:00,314.71,315.09,314.46,314.75,13884.0,297.8391,298.1987,297.6025,297.8769,13884.0
2018-11-15 12:00:00,314.63,314.95,313.59,313.72,10724.0,297.7634,298.0662,296.7791,296.9021,10724.0
2018-11-15 12:10:00,313.81,313.85,313.54,313.64,6288.0,296.9873,297.0252,296.7318,296.8264,6288.0
2018-11-15 12:20:00,313.46,313.46,312.27,312.87,17295.0,296.6561,296.6561,295.5299,296.0977,17295.0
2018-11-15 12:30:00,312.9,313.68,312.65,313.53,10325.0,296.1261,296.8643,295.8895,296.7223,10325.0
2018-11-15 12:40:00,313.61,314.66,313.39,314.66,30761.0,296.798,297.7918,296.5898,297.7918,30761.0
2018-11-15 12:50:00,314.85,315.27,314.2,314.55,18632.0,297.9716,298.3691,297.3564,297.6876,18632.0
2018-11-15 13:00:00,314.65,315.34,314.54,315.17,32979.0,297.7823,298.4353,297.6782,298.2744,32979.0
2018-11-15 13:10:00,315.08,317.23,315.08,317.09,13180.0,298.1892,300.224,298.1892,300.0915,13180.0
2018-11-15 13:20:00,317.2,318.19,316.99,317.33,35296.0,300.1956,301.1325,299.9968,300.3186,35296.0
2018-11-15 13:30:00,317.5,318.07,316.99,317.31,25059.0,300.4795,301.0189,299.9968,300.2997,25059.0
2018-11-15 13:40:00,317.17,318.57,317.15,318.46,7355.0,300.1672,301.4921,300.1483,301.388,7355.0
2018-11-15 13:50:00,318.43,318.7,318.11,318.16,10533.0,301.3597,301.6152,301.0568,301.1041,10533.0
2018-11-15 14:00:00,318.19,318.35,317.89,317.91,8266.0,301.1325,301.2839,300.8486,300.8675,8266.0
2018-11-15 14:10:00,317.8,317.8,316.68,316.94,12580.0,300.7634,300.7634,299.7035,299.9495,12580.0
2018-11-15 14:20:00,316.93,318.28,316.85,318.25,10000.0,299.9401,301.2177,299.8644,301.1893,10000.0
2018-11-15 14:30:00,318.29,318.29,317.38,317.38,19155.0,301.2272,301.2272,300.3659,300.3659,19155.0
2018-11-15 14:40:00,317.46,317.46,316.93,316.97,17465.0,300.4417,300.4417,299.9401,299.9779,17465.0
2018-11-15 14:50:00,317.13,317.15,316.11,316.25,12530.0,300.1293,300.1483,299.164,299.2965,12530.0
2018-11-15 15:00:00,316.34,317.3,315.33,316.33,54257.0,299.3817,300.2902,298.4258,299.3722,54257.0
2018-11-15 15:10:00,316.45,317.25,316.23,316.73,27355.0,299.4858,300.2429,299.2776,299.7508,27355.0
2018-11-15 15:20:00,316.41,316.64,315.72,316.37,14694.0,299.4479,299.6656,298.7949,299.4101,14694.0
2018-11-15 15:30:00,316.31,317.05,316.26,316.94,13007.0,299.3533,300.0536,299.306,299.9495,13007.0
2018-11-15 15:40:00,316.94,317.4,316.45,317.01,25206.0,299.9495,300.3849,299.4858,300.0158,25206.0
2018-11-15 15:50:00,317.12,318.03,317.05,318.01,66324.0,300.1199,300.9811,300.0536,300.9622,66324.0
2018-11-16 09:30:00,317.0,318.0,315.27,315.86,44652.0,300.0063,300.9527,298.3691,298.9274,44652.0
2018-11-16 09:40:00,315.86,316.49,315.32,316.07,7800.0,298.9274,299.5237,298.4164,299.1262,7800.0
2018-11-16 09:50:00,316.02,317.06,315.95,316.83,15381.0,299.0788,300.0631,299.0126,299.8454,15381.0
2018-11-16 10:00:00,316.7,317.68,316.43,317.06,27854.0,299.7224,300.6499,299.4669,300.0631,27854.0
2018-11-16 10:10:00,317.08,317.27,316.48,316.92,14259.0,300.082,300.2618,299.5142,299.9306,14259.0
2018-11-16 10:20:00,316.85,317.16,316.6,316.74,7907.0,299.8644,300.1577,299.6278,299.7602,7907.0
2018-11-16 10:30:00,316.78,317.8,316.65,317.45,32629.0,299.7981,300.7634,299.6751,300.4322,32629.0
2018-11-16 10:40:00,317.49,317.66,317.05,317.16,26653.0,300.47,300.6309,300.0536,300.1577,26653.0
2018-11-16 10:50:00,317.04,317.35,316.62,316.94,9400.0,300.0442,300.3375,299.6467,299.9495,9400.0
2018-11-16 11:00:00,316.75,317.15,316.55,316.6,8951.0,299.7697,300.1483,299.5804,299.6278,8951.0
2018-11-16 11:10:00,316.46,316.62,316.23,316.32,6898.0,299.4953,299.6467,299.2776,299.3628,6898.0
2018-11-16 11:20:00,316.3,316.58,315.69,315.69,7102.0,299.3438,299.6088,298.7665,298.7665,7102.0
2018-11-16 11:30:00,315.71,315.93,315.15,315.43,6660.0,298.7855,298.9937,298.2555,298.5205,6660.0
2018-11-16 11:40:00,315.43,315.66,315.21,315.48,6302.0,298.5205,298.7381,298.3123,298.5678,6302.0
2018-11-16 11:50:00,315.39,315.58,315.04,315.29,10800.0,298.4826,298.6624,298.1514,298.388,10800.0
2018-11-16 12:00:00,315.27,315.31,314.56,315.19,16605.0,298.3691,298.4069,297.6971,298.2933,16605.0
2018-11-16 12:10:00,315.22,315.3,314.92,315.04,17453.0,298.3217,298.3974,298.0378,298.1514,17453.0
2018-11-16 12:20:00,314.92,314.97,314.65,314.93,5577.0,298.0378,298.0851,297.7823,298.0473,5577.0
2018-11-16 12:30:00,314.83,317.19,314.71,316.58,17882.0,297.9526,300.1861,297.8391,299.6088,17882.0
2018-11-16 12:40:00,316.66,319.97,316.66,318.79,17747.0,299.6845,302.8171,299.6845,301.7004,17747.0
2018-11-16 12:50:00,318.58,319.38,318.39,319.12,13508.0,301.5016,302.2587,301.3218,302.0127,13508.0
2018-11-16 13:00:00,319.07,319.7,318.16,318.22,33914.0,301.9653,302.5616,301.1041,301.1609,33914.0
2018-11-16 13:10:00,318.36,318.9,317.79,318.06,9766.0,301.2934,301.8045,300.754,301.0095,9766.0
2018-11-16 13:20:00,317.87,317.87,316.92,317.0,5442.0,300.8297,300.8297,299.9306,300.0063,5442.0
2018-11-16 13:30:00,317.03,317.54,316.94,317.49,8624.0,300.0347,300.5174,299.9495,300.47,8624.0
2018-11-16 13:40:00,317.3,317.75,317.07,317.48,9838.0,300.2902,300.7161,300.0726,300.4606,9838.0
2018-11-16 13:50:00,317.57,319.01,317.57,318.89,9700.0,300.5458,301.9086,300.5458,301.795,9700.0
2018-11-16 14:00:00,318.98,319.36,318.86,319.04,10793.0,301.8802,302.2398,301.7666,301.937,10793.0
2018-11-16 14:10:00,319.13,319.34,318.17,319.0,10468.0,302.0221,302.2209,301.1136,301.8991,10468.0
2018-11-16 14:20:00,318.95,319.02,318.35,318.55,32818.0,301.8518,301.918,301.2839,301.4732,32818.0
2018-11-16 14:30:00,318.68,319.0,318.51,318.86,11607.0,301.5962,301.8991,301.4354,301.7666,11607.0
2018-11-16 14:40:00,318.84,318.89,318.56,318.82,4696.0,301.7477,301.795,301.4827,301.7287,4696.0
2018-11-16 14:50:00,318.76,318.76,318.23,318.3,10151.0,301.672,301.672,301.1704,301.2366,10151.0
2018-11-16 15:00:00,318.29,318.29,317.65,318.0,16733.0,301.2272,301.2272,300.6215,300.9527,16733.0
2018-11-16 15:10:00,317.99,318.91,317.99,318.91,18510.0,300.9432,301.8139,300.9432,301.8139,18510.0
2018-11-16 15:20:00,318.95,319.16,318.77,318.88,18169.0,301.8518,302.0505,301.6814,301.7855,18169.0
2018-11-16 15:30:00,318.84,319.21,318.67,319.11,21422.0,301.7477,302.0978,301.5868,302.0032,21422.0
2018-11-16 15:40:00,319.27,319.59,318.99,319.06,30360.0,302.1546,302.4575,301.8896,301.9559,30360.0
2018-11-16 15:50:00,319.06,319.7,318.74,319.61,76284.0,301.9559,302.5616,301.653,302.4764,76284.0
2018-11-19 09:30:00,319.76,320.69,318.7,319.56,9927.0,302.6184,303.4985,301.6152,302.4291,9927.0
2018-11-19 09:40:00,319.73,320.0,319.09,319.47,12705.0,302.59,302.8455,301.9843,302.3439,12705.0
2018-11-19 09:50:00,319.15,319.55,317.43,318.37,6915.0,302.0411,302.4196,300.4133,301.3029,6915.0
2018-11-19 10:00:00,318.18,318.24,317.49,317.64,7007.0,301.1231,301.1798,300.47,300.612,7007.0
2018-11-19 10:10:00,317.48,318.17,317.2,317.76,11081.0,300.4606,301.1136,300.1956,300.7256,11081.0
2018-11-19 10:20:00,317.73,317.97,316.5,316.98,7598.0,300.6972,300.9243,299.5331,299.9874,7598.0
2018-11-19 10:30:00,316.72,317.08,315.22,315.59,12143.0,299.7413,300.082,298.3217,298.6719,12143.0
2018-11-19 10:40:00,315.63,316.69,315.62,316.47,9500.0,298.7098,299.7129,298.7003,299.5047,9500.0
2018-11-19 10:50:00,316.35,317.34,316.32,316.9,9359.0,299.3912,300.3281,299.3628,299.9117,9359.0
2018-11-19 11:00:00,316.76,317.34,316.47,317.11,5253.0,299.7792,300.3281,299.5047,300.1104,5253.0
2018-11-19 11:10:00,316.81,316.82,315.01,315.19,6319.0,299.8265,299.836,298.123,298.2933,6319.0
2018-11-19 11:20:00,315.22,315.53,314.64,315.27,11978.0,298.3217,298.6151,297.7728,298.3691,11978.0
2018-11-19 11:30:00,315.2,315.72,314.92,315.42,7205.0,298.3028,298.7949,298.0378,298.511,7205.0
2018-11-19 11:40:00,315.35,315.42,314.81,315.07,6801.0,298.4448,298.511,297.9337,298.1798,6801.0
2018-11-19 11:50:00,314.95,314.95,313.8,314.19,5947.0,298.0662,298.0662,296.9779,297.3469,5947.0
2018-11-19 12:00:00,314.06,314.06,313.05,313.18,14672.0,297.2239,297.2239,296.2681,296.3911,14672.0
2018-11-19 12:10:00,313.25,314.36,312.9,314.26,22009.0,296.4573,297.5078,296.1261,297.4132,22009.0
2018-11-19 12:20:00,314.25,314.4,313.21,313.54,30505.0,297.4037,297.5457,296.4195,296.7318,30505.0
2018-11-19 12:30:00,313.56,313.57,312.79,313.27,12463.0,296.7507,296.7602,296.022,296.4763,12463.0
2018-11-19 12:40:00,313.15,313.26,312.75,313.26,10728.0,296.3627,296.4668,295.9841,296.4668,10728.0
2018-11-19 12:50:00,313.23,313.59,312.64,312.98,13760.0,296.4384,296.7791,295.88,296.2018,13760.0
2018-11-19 13:00:00,312.88,313.3,312.61,312.61,5997.0,296.1072,296.5047,295.8516,295.8516,5997.0
2018-11-19 13:10:00,312.73,313.08,311.71,312.26,17361.0,295.9652,296.2965,294.9999,295.5204,17361.0
2018-11-19 13:20:00,312.48,312.51,310.81,311.61,25681.0,295.7286,295.757,294.1481,294.9053,25681.0
2018-11-19 13:30:00,311.61,312.93,311.61,312.8,19172.0,294.9053,296.1545,294.9053,296.0315,19172.0
2018-11-19 13:40:00,312.75,312.88,312.34,312.88,8024.0,295.9841,296.1072,295.5961,296.1072,8024.0
2018-11-19 13:50:00,312.78,312.78,311.56,311.56,3392.0,296.0125,296.0125,294.8579,294.8579,3392.0
2018-11-19 14:00:00,311.55,311.61,310.94,311.58,10650.0,294.8485,294.9053,294.2712,294.8769,10650.0
2018-11-19 14:10:00,311.43,311.43,310.55,311.11,11940.0,294.7349,294.7349,293.9021,294.4321,11940.0
2018-11-19 14:20:00,311.01,311.46,310.52,310.68,9936.0,294.3374,294.7633,293.8737,294.0251,9936.0
2018-11-19 14:30:00,310.74,311.1,310.04,311.1,16094.0,294.0819,294.4226,293.4194,294.4226,16094.0
2018-11-19 14:40:00,311.45,311.46,310.41,310.8,11582.0,294.7538,294.7633,293.7696,294.1387,11582.0
2018-11-19 14:50:00,310.79,311.02,310.4,310.4,12527.0,294.1292,294.3469,293.7601,293.7601,12527.0
2018-11-19 15:00:00,310.22,311.25,309.9,310.87,45913.0,293.5898,294.5646,293.2869,294.2049,45913.0
2018-11-19 15:10:00,310.96,311.06,310.52,310.55,26729.0,294.2901,294.3847,293.8737,293.9021,26729.0
2018-11-19 15:20:00,310.56,310.68,309.97,310.33,28052.0,293.9115,294.0251,293.3532,293.6939,28052.0
2018-11-19 15:30:00,310.53,310.61,309.96,310.2,46709.0,293.8832,293.9589,293.3437,293.5708,46709.0
2018-11-19 15:40:00,310.14,310.54,309.91,310.32,50051.0,293.5141,293.8926,293.2964,293.6844,50051.0
2018-11-19 15:50:00,310.36,310.48,309.54,310.31,58554.0,293.7223,293.8358,292.9462,293.6749,58554.0
2018-11-20 09:30:00,308.55,308.64,305.27,307.59,19468.0,292.0093,292.0945,288.9051,291.1008,19468.0
2018-11-20 09:40:00,308.06,308.79,307.15,307.16,15020.0,291.5456,292.2364,290.6843,290.6938,15020.0
2018-11-20 09:50:00,306.98,306.99,303.29,304.03,39952.0,290.5235,290.5329,287.0313,287.7316,39952.0
2018-11-20 10:00:00,304.45,305.38,303.5,304.09,17829.0,288.1291,289.0092,287.23,287.7884,17829.0
2018-11-20 10:10:00,304.15,305.61,302.91,304.69,39929.0,287.8452,289.2269,286.6716,288.3562,39929.0
2018-11-20 10:20:00,305.03,305.37,304.16,304.35,26112.0,288.678,288.9998,287.8546,288.0344,26112.0
2018-11-20 10:30:00,304.4,304.66,302.92,304.08,21907.0,288.0818,288.3278,286.6811,287.7789,21907.0
2018-11-20 10:40:00,304.16,304.63,302.94,304.31,42924.0,287.8546,288.2994,286.7,287.9966,42924.0
2018-11-20 10:50:00,304.34,305.64,303.96,305.63,40077.0,288.025,289.2553,287.6654,289.2458,40077.0
2018-11-20 11:00:00,305.83,306.73,304.53,306.7,34852.0,289.4351,290.2869,288.2048,290.2585,34852.0
2018-11-20 11:10:00,307.02,307.02,305.31,305.46,6902.0,290.5613,290.5613,288.943,289.0849,6902.0
2018-11-20 11:20:00,305.45,305.57,304.1,304.49,49927.0,289.0755,289.189,287.7979,288.1669,49927.0
2018-11-20 11:30:00,304.49,306.66,303.79,306.66,15200.0,288.1669,290.2206,287.5045,290.2206,15200.0
2018-11-20 11:40:00,306.63,308.06,306.24,306.25,15750.0,290.1922,291.5456,289.8231,289.8326,15750.0
2018-11-20 11:50:00,306.04,306.36,305.45,305.65,10460.0,289.6339,289.9367,289.0755,289.2648,10460.0
2018-11-20 12:00:00,305.91,306.83,305.55,305.55,11100.0,289.5108,290.3815,289.1701,289.1701,11100.0
2018-11-20 12:10:00,305.65,305.65,304.71,305.0,8132.0,289.2648,289.2648,288.3752,288.6496,8132.0
2018-11-20 12:20:00,304.87,305.65,304.46,305.49,9209.0,288.5266,289.2648,288.1386,289.1133,9209.0
2018-11-20 12:30:00,305.56,305.65,304.58,304.58,10386.0,289.1796,289.2648,288.2521,288.2521,10386.0
2018-11-20 12:40:00,304.64,304.91,304.21,304.25,8681.0,288.3089,288.5644,287.902,287.9398,8681.0
2018-11-20 12:50:00,304.53,304.92,303.92,303.92,7909.0,288.2048,288.5739,287.6275,287.6275,7909.0
2018-11-20 13:00:00,303.92,304.69,303.67,304.41,8715.0,287.6275,288.3562,287.3909,288.0912,8715.0
2018-11-20 13:10:00,304.28,304.46,303.72,303.89,10587.0,287.9682,288.1386,287.4382,287.5991,10587.0
2018-11-20 13:20:00,303.73,303.95,303.47,303.94,2445.0,287.4477,287.6559,287.2016,287.6464,2445.0
2018-11-20 13:30:00,304.1,304.95,303.88,304.74,8378.0,287.7979,288.6023,287.5896,288.4035,8378.0
2018-11-20 13:40:00,304.73,305.74,304.61,305.68,4025.0,288.3941,289.3499,288.2805,289.2932,4025.0
2018-11-20 13:50:00,305.53,305.54,303.87,303.87,8500.0,289.1512,289.1607,287.5802,287.5802,8500.0
2018-11-20 14:00:00,303.99,303.99,302.67,302.91,14703.0,287.6937,287.6937,286.4445,286.6716,14703.0
2018-11-20 14:10:00,302.81,303.25,302.75,302.95,8849.0,286.577,286.9934,286.5202,286.7095,8849.0
2018-11-20 14:20:00,302.86,302.93,302.21,302.21,5000.0,286.6243,286.6906,286.0092,286.0092,5000.0
2018-11-20 14:30:00,302.44,303.17,302.44,303.0,8943.0,286.2268,286.9177,286.2268,286.7568,8943.0
2018-11-20 14:40:00,303.0,303.31,302.3,302.42,16555.0,286.7568,287.0502,286.0943,286.2079,16555.0
2018-11-20 14:50:00,302.64,302.84,301.58,301.94,10016.0,286.4161,286.6054,285.4129,285.7536,10016.0
2018-11-20 15:00:00,301.9,302.35,301.02,301.52,21393.0,285.7158,286.1417,284.883,285.3562,21393.0
2018-11-20 15:10:00,301.53,302.07,301.37,301.63,18214.0,285.3656,285.8767,285.2142,285.4603,18214.0
2018-11-20 15:20:00,301.45,301.89,301.19,301.46,31315.0,285.2899,285.7063,285.0439,285.2994,31315.0
2018-11-20 15:30:00,301.58,301.68,300.98,301.36,26587.0,285.4129,285.5076,284.8451,285.2047,26587.0
2018-11-20 15:40:00,301.31,308.87,299.63,303.15,280621.0,285.1574,292.3121,283.5675,286.8988,280621.0
2018-11-20 15:50:00,303.23,307.72,302.23,307.22,287562.0,286.9745,291.2238,286.0281,290.7506,287562.0
2018-11-21 09:30:00,307.55,308.9,302.0,304.39,29915.0,291.0629,292.3405,285.8104,288.0723,29915.0
2018-11-21 09:40:00,304.48,306.18,303.24,305.02,25701.0,288.1575,289.7663,286.984,288.6685,25701.0
2018-11-21 09:50:00,305.35,306.66,304.71,306.66,27213.0,288.9808,290.2206,288.3752,290.2206,27213.0
2018-11-21 10:00:00,306.12,307.06,306.0,306.32,31930.0,289.7096,290.5992,289.596,289.8988,31930.0
2018-11-21 10:10:00,306.46,307.54,306.29,307.5,16813.0,290.0313,291.0534,289.8705,291.0156,16813.0
2018-11-21 10:20:00,307.54,308.58,307.03,308.41,16990.0,291.0534,292.0377,290.5708,291.8768,16990.0
2018-11-21 10:30:00,308.33,308.33,307.13,307.13,18400.0,291.8011,291.8011,290.6654,290.6654,18400.0
2018-11-21 10:40:00,307.42,307.43,305.81,306.48,50345.0,290.9399,290.9493,289.4162,290.0503,50345.0
2018-11-21 10:50:00,306.39,308.12,305.99,308.12,18307.0,289.9651,291.6023,289.5865,291.6023,18307.0
2018-11-21 11:00:00,308.14,308.75,307.85,308.0,11247.0,291.6213,292.1986,291.3468,291.4888,11247.0
2018-11-21 11:10:00,308.15,308.48,307.83,308.03,12800.0,291.6307,291.943,291.3279,291.5172,12800.0
2018-11-21 11:20:00,307.92,308.24,307.61,307.95,15162.0,291.4131,291.7159,291.1197,291.4415,15162.0
2018-11-21 11:30:00,307.98,308.09,307.75,307.84,9408.0,291.4699,291.574,291.2522,291.3374,9408.0
2018-11-21 11:40:00,307.81,308.06,307.44,307.67,7146.0,291.309,291.5456,290.9588,291.1765,7146.0
2018-11-21 11:50:00,307.75,308.22,307.66,308.09,7655.0,291.2522,291.697,291.167,291.574,7655.0
2018-11-21 12:00:00,308.26,308.41,307.79,307.82,5390.0,291.7348,291.8768,291.29,291.3184,5390.0
2018-11-21 12:10:00,307.63,307.87,307.11,307.66,7391.0,291.1386,291.3657,290.6465,291.167,7391.0
2018-11-21 12:20:00,307.5,307.94,307.19,307.6,9800.0,291.0156,291.432,290.7222,291.1102,9800.0
2018-11-21 12:30:00,307.39,307.83,307.17,307.76,11092.0,290.9115,291.3279,290.7033,291.2616,11092.0
2018-11-21 12:40:00,307.78,308.14,307.78,308.13,14260.0,291.2806,291.6213,291.2806,291.6118,14260.0
2018-11-21 12:50:00,308.03,308.09,307.66,308.0,4817.0,291.5172,291.574,291.167,291.4888,4817.0
2018-11-21 13:00:00,307.94,307.98,307.66,307.73,7350.0,291.432,291.4699,291.167,291.2333,7350.0
2018-11-21 13:10:00,307.6,308.21,307.6,308.19,17604.0,291.1102,291.6875,291.1102,291.6686,17604.0
2018-11-21 13:20:00,308.05,308.59,307.97,308.41,15560.0,291.5361,292.0472,291.4604,291.8768,15560.0
2018-11-21 13:30:00,308.43,308.43,307.91,307.91,5217.0,291.8957,291.8957,291.4036,291.4036,5217.0
2018-11-21 13:40:00,307.89,308.09,307.89,307.97,6285.0,291.3847,291.574,291.3847,291.4604,6285.0
2018-11-21 13:50:00,308.1,308.1,307.43,308.02,20176.0,291.5834,291.5834,290.9493,291.5077,20176.0
2018-11-21 14:00:00,308.02,308.13,307.76,307.76,7789.0,291.5077,291.6118,291.2616,291.2616,7789.0
2018-11-21 14:10:00,307.86,308.07,307.49,307.49,6809.0,291.3563,291.555,291.0061,291.0061,6809.0
2018-11-21 14:20:00,307.54,307.66,306.93,306.93,7257.0,291.0534,291.167,290.4761,290.4761,7257.0
2018-11-21 14:30:00,306.93,307.41,306.61,306.61,12287.0,290.4761,290.9304,290.1733,290.1733,12287.0
2018-11-21 14:40:00,306.61,306.69,306.17,306.3,7009.0,290.1733,290.249,289.7569,289.8799,7009.0
2018-11-21 14:50:00,306.31,306.71,306.27,306.61,7279.0,289.8894,290.2679,289.8515,290.1733,7279.0
2018-11-21 15:00:00,306.61,307.39,306.6,307.17,8933.0,290.1733,290.9115,290.1638,290.7033,8933.0
2018-11-21 15:10:00,307.24,307.24,306.6,306.6,11866.0,290.7695,290.7695,290.1638,290.1638,11866.0
2018-11-21 15:20:00,306.51,306.58,306.01,306.21,16553.0,290.0787,290.1449,289.6055,289.7947,16553.0
2018-11-21 15:30:00,306.13,306.15,305.49,305.86,17141.0,289.719,289.738,289.1133,289.4635,17141.0
2018-11-21 15:40:00,305.79,305.81,304.72,305.09,28097.0,289.3973,289.4162,288.3846,288.7348,28097.0
2018-11-21 15:50:00,305.08,305.55,304.72,305.05,105330.0,288.7253,289.1701,288.3846,288.6969,105330.0
2018-11-23 09:30:00,303.57,304.2,302.91,303.2,11665.0,287.2963,287.8925,286.6716,286.9461,11665.0
2018-11-23 09:40:00,303.51,304.11,303.2,303.47,4400.0,287.2395,287.8073,286.9461,287.2016,4400.0
2018-11-23 09:50:00,303.31,304.58,303.18,304.58,4407.0,287.0502,288.2521,286.9272,288.2521,4407.0
2018-11-23 10:00:00,305.09,305.23,303.94,304.28,3179.0,288.7348,288.8673,287.6464,287.9682,3179.0
2018-11-23 10:10:00,304.35,304.58,303.59,303.59,3111.0,288.0344,288.2521,287.3152,287.3152,3111.0
2018-11-23 10:20:00,303.72,304.38,303.33,304.13,6016.0,287.4382,288.0628,287.0691,287.8262,6016.0
2018-11-23 10:30:00,304.0,304.73,303.39,304.56,7273.0,287.7032,288.3941,287.1259,288.2332,7273.0
2018-11-23 10:40:00,304.56,305.06,304.31,304.53,6758.0,288.2332,288.7064,287.9966,288.2048,6758.0
2018-11-23 10:50:00,304.47,305.0,304.4,304.91,7750.0,288.148,288.6496,288.0818,288.5644,7750.0
2018-11-23 11:00:00,305.08,305.79,304.8,305.79,11045.0,288.7253,289.3973,288.4603,289.3973,11045.0
2018-11-23 11:10:00,305.94,306.71,305.51,306.58,8273.0,289.5392,290.2679,289.1323,290.1449,8273.0
2018-11-23 11:20:00,306.7,306.7,305.89,306.07,10265.0,290.2585,290.2585,289.4919,289.6622,10265.0
2018-11-23 11:30:00,306.07,306.41,306.0,306.05,5200.0,289.6622,289.984,289.596,289.6433,5200.0
2018-11-23 11:40:00,305.98,306.53,305.85,306.43,5882.0,289.5771,290.0976,289.454,290.0029,5882.0
2018-11-23 11:50:00,306.43,306.76,305.8,306.21,9790.0,290.0029,290.3153,289.4067,289.7947,9790.0
2018-11-23 12:00:00,305.99,306.01,305.2,305.42,8424.0,289.5865,289.6055,288.8389,289.0471,8424.0
2018-11-23 12:10:00,305.53,306.42,305.53,306.28,5256.0,289.1512,289.9935,289.1512,289.861,5256.0
2018-11-23 12:20:00,306.39,306.92,306.2,306.2,4592.0,289.9651,290.4667,289.7853,289.7853,4592.0
2018-11-23 12:30:00,306.17,306.25,305.76,306.17,8618.0,289.7569,289.8326,289.3689,289.7569,8618.0
2018-11-23 12:40:00,306.16,306.5,306.0,306.5,7367.0,289.7474,290.0692,289.596,290.0692,7367.0
2018-11-23 12:50:00,306.58,306.58,305.66,305.92,15685.0,290.1449,290.1449,289.2742,289.5203,15685.0
2018-11-26 09:30:00,307.24,310.25,306.06,309.73,20582.0,290.7695,293.6182,289.6528,293.126,20582.0
2018-11-26 09:40:00,309.77,311.6,309.77,310.32,8950.0,293.1639,294.8958,293.1639,293.6844,8950.0
2018-11-26 09:50:00,310.61,313.68,310.24,313.68,12388.0,293.9589,296.8643,293.6087,296.8643,12388.0
2018-11-26 10:00:00,313.67,313.68,312.63,313.03,25016.0,296.8548,296.8643,295.8706,296.2491,25016.0
2018-11-26 10:10:00,313.17,313.17,312.26,312.53,9377.0,296.3816,296.3816,295.5204,295.7759,9377.0
2018-11-26 10:20:00,312.53,314.37,312.51,314.06,16278.0,295.7759,297.5173,295.757,297.2239,16278.0
2018-11-26 10:30:00,314.25,314.92,313.79,313.79,15808.0,297.4037,298.0378,296.9684,296.9684,15808.0
2018-11-26 10:40:00,313.99,314.34,313.24,314.21,14662.0,297.1577,297.4889,296.4479,297.3659,14662.0
2018-11-26 10:50:00,314.12,314.21,313.19,313.4,17113.0,297.2807,297.3659,296.4006,296.5993,17113.0
2018-11-26 11:00:00,313.23,313.29,312.15,312.85,10840.0,296.4384,296.4952,295.4163,296.0788,10840.0
2018-11-26 11:10:00,312.82,313.25,312.76,312.91,7845.0,296.0504,296.4573,295.9936,296.1356,7845.0
2018-11-26 11:20:00,313.11,313.49,312.27,312.38,9862.0,296.3248,296.6845,295.5299,295.634,9862.0
2018-11-26 11:30:00,312.34,312.4,311.76,312.38,12808.0,295.5961,295.6529,295.0472,295.634,12808.0
2018-11-26 11:40:00,312.38,312.65,312.3,312.53,4929.0,295.634,295.8895,295.5583,295.7759,4929.0
2018-11-26 11:50:00,312.55,313.25,312.37,312.99,9000.0,295.7949,296.4573,295.6245,296.2113,9000.0
2018-11-26 12:00:00,312.96,313.45,312.96,313.16,7557.0,296.1829,296.6466,296.1829,296.3722,7557.0
2018-11-26 12:10:00,313.28,313.28,312.58,312.59,8331.0,296.4857,296.4857,295.8233,295.8327,8331.0
2018-11-26 12:20:00,312.59,312.59,312.05,312.15,10082.0,295.8327,295.8327,295.3217,295.4163,10082.0
2018-11-26 12:30:00,312.15,312.22,311.56,311.68,7703.0,295.4163,295.4826,294.8579,294.9715,7703.0
2018-11-26 12:40:00,311.61,311.66,311.2,311.22,41025.0,294.9053,294.9526,294.5172,294.5362,41025.0
2018-11-26 12:50:00,311.21,311.78,311.18,311.62,34674.0,294.5267,295.0661,294.4983,294.9147,34674.0
2018-11-26 13:00:00,311.61,311.8,311.31,311.71,22657.0,294.9053,295.0851,294.6213,294.9999,22657.0
2018-11-26 13:10:00,311.8,312.36,311.74,312.01,17117.0,295.0851,295.6151,295.0283,295.2838,17117.0
2018-11-26 13:20:00,311.96,312.33,311.52,311.52,9855.0,295.2365,295.5867,294.8201,294.8201,9855.0
2018-11-26 13:30:00,311.53,311.69,311.01,311.13,11486.0,294.8295,294.981,294.3374,294.451,11486.0
2018-11-26 13:40:00,311.02,311.2,310.78,311.0,13501.0,294.3469,294.5172,294.1198,294.328,13501.0
2018-11-26 13:50:00,311.0,311.29,310.69,311.29,6600.0,294.328,294.6024,294.0346,294.6024,6600.0
2018-11-26 14:00:00,311.39,312.69,311.19,312.55,18208.0,294.6971,295.9274,294.5078,295.7949,18208.0
2018-11-26 14:10:00,312.51,312.97,312.44,312.66,13524.0,295.757,296.1923,295.6908,295.899,13524.0
2018-11-26 14:20:00,312.8,313.2,312.17,313.2,20652.0,296.0315,296.41,295.4352,296.41,20652.0
2018-11-26 14:30:00,313.21,314.73,313.21,314.2,13641.0,296.4195,297.858,296.4195,297.3564,13641.0
2018-11-26 14:40:00,313.94,313.99,313.11,313.36,7789.0,297.1104,297.1577,296.3248,296.5614,7789.0
2018-11-26 14:50:00,313.42,313.51,312.95,313.23,7982.0,296.6182,296.7034,296.1734,296.4384,7982.0
2018-11-26 15:00:00,313.36,313.63,313.1,313.47,12385.0,296.5614,296.817,296.3154,296.6655,12385.0
2018-11-26 15:10:00,313.45,313.61,313.01,313.03,8312.0,296.6466,296.798,296.2302,296.2491,8312.0
2018-11-26 15:20:00,313.07,313.15,312.68,312.8,13254.0,296.287,296.3627,295.9179,296.0315,13254.0
2018-11-26 15:30:00,312.73,313.72,312.71,313.13,16112.0,295.9652,296.9021,295.9463,296.3438,16112.0
2018-11-26 15:40:00,313.13,313.56,312.96,312.96,14801.0,296.3438,296.7507,296.1829,296.1829,14801.0
2018-11-26 15:50:00,313.04,313.72,312.97,313.26,52079.0,296.2586,296.9021,296.1923,296.4668,52079.0
2018-11-27 09:30:00,312.08,313.88,308.96,309.59,23100.0,295.3501,297.0536,292.3973,292.9935,23100.0
2018-11-27 09:40:00,308.96,309.15,307.24,308.27,27912.0,292.3973,292.5771,290.7695,291.7443,27912.0
2018-11-27 09:50:00,308.38,309.75,307.57,309.0,17134.0,291.8484,293.145,291.0818,292.4352,17134.0
2018-11-27 10:00:00,309.15,310.17,307.75,309.96,14197.0,292.5771,293.5425,291.2522,293.3437,14197.0
2018-11-27 10:10:00,310.15,310.5,309.09,309.14,18094.0,293.5235,293.8548,292.5203,292.5677,18094.0
2018-11-27 10:20:00,309.05,309.05,307.84,307.95,37050.0,292.4825,292.4825,291.3374,291.4415,37050.0
2018-11-27 10:30:00,308.06,308.55,307.36,308.07,24324.0,291.5456,292.0093,290.8831,291.555,24324.0
2018-11-27 10:40:00,308.01,308.01,306.79,306.97,12747.0,291.4982,291.4982,290.3436,290.514,12747.0
2018-11-27 10:50:00,307.11,308.12,306.87,307.91,28541.0,290.6465,291.6023,290.4194,291.4036,28541.0
2018-11-27 11:00:00,307.99,308.64,307.79,308.64,16482.0,291.4793,292.0945,291.29,292.0945,16482.0
2018-11-27 11:10:00,308.56,308.82,308.0,308.56,13350.0,292.0188,292.2648,291.4888,292.0188,13350.0
2018-11-27 11:20:00,308.54,310.42,308.54,310.42,15623.0,291.9998,293.779,291.9998,293.779,15623.0
2018-11-27 11:30:00,310.2,310.2,308.5,308.76,9274.0,293.5708,293.5708,291.962,292.208,9274.0
2018-11-27 11:40:00,308.88,308.9,307.59,308.17,9365.0,292.3216,292.3405,291.1008,291.6497,9365.0
2018-11-27 11:50:00,308.15,309.18,308.09,308.43,28551.0,291.6307,292.6055,291.574,291.8957,28551.0
2018-11-27 12:00:00,308.5,309.6,308.28,309.54,23123.0,291.962,293.003,291.7538,292.9462,23123.0
2018-11-27 12:10:00,309.4,309.41,308.24,308.33,6600.0,292.8137,292.8232,291.7159,291.8011,6600.0
2018-11-27 12:20:00,308.41,308.71,308.16,308.34,8102.0,291.8768,292.1607,291.6402,291.8106,8102.0
2018-11-27 12:30:00,308.38,308.57,308.09,308.57,9978.0,291.8484,292.0282,291.574,292.0282,9978.0
2018-11-27 12:40:00,308.57,308.71,307.75,308.02,9901.0,292.0282,292.1607,291.2522,291.5077,9901.0
2018-11-27 12:50:00,307.88,308.56,307.6,307.76,7730.0,291.3752,292.0188,291.1102,291.2616,7730.0
2018-11-27 13:00:00,307.75,308.38,307.58,308.05,14651.0,291.2522,291.8484,291.0913,291.5361,14651.0
2018-11-27 13:10:00,308.22,308.64,307.82,307.88,9103.0,291.697,292.0945,291.3184,291.3752,9103.0
2018-11-27 13:20:00,307.99,308.06,307.35,307.6,13598.0,291.4793,291.5456,290.8736,291.1102,13598.0
2018-11-27 13:30:00,307.74,308.15,307.32,308.15,11614.0,291.2427,291.6307,290.8452,291.6307,11614.0
2018-11-27 13:40:00,308.06,308.1,307.49,307.77,10950.0,291.5456,291.5834,291.0061,291.2711,10950.0
2018-11-27 13:50:00,307.64,308.02,307.47,308.02,6385.0,291.1481,291.5077,290.9872,291.5077,6385.0
2018-11-27 14:00:00,308.1,308.89,307.96,308.46,6510.0,291.5834,292.3311,291.4509,291.9241,6510.0
2018-11-27 14:10:00,308.53,308.78,307.86,308.03,8786.0,291.9904,292.227,291.3563,291.5172,8786.0
2018-11-27 14:20:00,307.89,308.17,307.72,308.11,12637.0,291.3847,291.6497,291.2238,291.5929,12637.0
2018-11-27 14:30:00,308.22,308.81,308.02,308.36,12969.0,291.697,292.2554,291.5077,291.8295,12969.0
2018-11-27 14:40:00,308.61,309.3,308.61,309.0,9647.0,292.0661,292.7191,292.0661,292.4352,9647.0
2018-11-27 14:50:00,308.92,309.48,308.71,309.08,10333.0,292.3595,292.8894,292.1607,292.5109,10333.0
2018-11-27 15:00:00,308.98,309.53,308.68,309.3,13336.0,292.4162,292.9368,292.1323,292.7191,13336.0
2018-11-27 15:10:00,309.2,309.23,308.84,308.97,14836.0,292.6245,292.6528,292.2838,292.4068,14836.0
2018-11-27 15:20:00,309.05,309.71,309.05,309.6,17265.0,292.4825,293.1071,292.4825,293.003,17265.0
2018-11-27 15:30:00,309.73,310.3,309.16,309.63,20919.0,293.126,293.6655,292.5866,293.0314,20919.0
2018-11-27 15:40:00,309.63,310.08,309.4,310.0,27544.0,293.0314,293.4573,292.8137,293.3816,27544.0
2018-11-27 15:50:00,309.94,310.18,309.4,309.73,76483.0,293.3248,293.5519,292.8137,293.126,76483.0
2018-11-28 09:30:00,311.24,318.5,311.24,317.7,25782.0,294.5551,301.4259,294.5551,300.6688,25782.0
2018-11-28 09:40:00,317.5,317.92,315.47,316.78,34801.0,300.4795,300.877,298.5583,299.7981,34801.0
2018-11-28 09:50:00,316.57,320.0,315.03,320.0,80401.0,299.5994,302.8455,298.1419,302.8455,80401.0
2018-11-28 10:00:00,319.96,321.12,318.33,319.19,18060.0,302.8076,303.9054,301.265,302.0789,18060.0
2018-11-28 10:10:00,319.19,319.98,318.67,319.73,11302.0,302.0789,302.8266,301.5868,302.59,11302.0
2018-11-28 10:20:00,319.73,319.99,318.48,319.91,20914.0,302.59,302.836,301.407,302.7603,20914.0
2018-11-28 10:30:00,319.64,320.87,319.38,320.81,9999.0,302.5048,303.6688,302.2587,303.6121,9999.0
2018-11-28 10:40:00,320.9,321.26,320.62,321.06,8012.0,303.6972,304.0379,303.4322,303.8487,8012.0
2018-11-28 10:50:00,321.06,321.79,320.8,321.79,9618.0,303.8487,304.5395,303.6026,304.5395,9618.0
2018-11-28 11:00:00,321.61,322.39,321.55,322.17,16628.0,304.3692,305.1074,304.3124,304.8992,16628.0
2018-11-28 11:10:00,322.14,322.38,321.38,322.1,12336.0,304.8708,305.0979,304.1515,304.8329,12336.0
2018-11-28 11:20:00,322.11,322.29,321.43,322.0,17135.0,304.8424,305.0127,304.1988,304.7383,17135.0
2018-11-28 11:30:00,322.0,322.0,320.13,321.14,20875.0,304.7383,304.7383,302.9685,303.9244,20875.0
2018-11-28 11:40:00,321.14,322.0,320.6,321.96,12010.0,303.9244,304.7383,303.4133,304.7004,12010.0
2018-11-28 11:50:00,321.99,323.04,321.96,322.73,16194.0,304.7288,305.7225,304.7004,305.4291,16194.0
2018-11-28 12:00:00,322.74,324.87,322.74,324.81,11711.0,305.4386,307.4544,305.4386,307.3976,11711.0
2018-11-28 12:10:00,324.62,324.97,323.83,324.59,12673.0,307.2178,307.5491,306.4702,307.1894,12673.0
2018-11-28 12:20:00,324.48,324.81,323.92,324.55,10763.0,307.0853,307.3976,306.5553,307.1516,10763.0
2018-11-28 12:30:00,324.59,325.24,324.36,325.24,15722.0,307.1894,307.8046,306.9718,307.8046,15722.0
2018-11-28 12:40:00,325.35,325.75,324.93,325.75,19279.0,307.9087,308.2872,307.5112,308.2872,19279.0
2018-11-28 12:50:00,325.81,327.06,325.71,326.04,16924.0,308.344,309.527,308.2494,308.5617,16924.0
2018-11-28 13:00:00,326.26,326.27,324.79,325.4,16354.0,308.7699,308.7794,307.3787,307.956,16354.0
2018-11-28 13:10:00,325.19,326.33,325.19,326.19,14036.0,307.7573,308.8361,307.7573,308.7037,14036.0
2018-11-28 13:20:00,326.27,326.42,325.77,326.34,16502.0,308.7794,308.9213,308.3062,308.8456,16502.0
2018-11-28 13:30:00,326.4,327.88,326.29,327.74,20053.0,308.9024,310.3031,308.7983,310.1706,20053.0
2018-11-28 13:40:00,327.71,328.56,327.59,327.63,26682.0,310.1422,310.9466,310.0286,310.0665,26682.0
2018-11-28 13:50:00,327.67,328.6,327.67,328.28,20968.0,310.1043,310.9845,310.1043,310.6816,20968.0
2018-11-28 14:00:00,328.5,329.04,328.42,328.58,13705.0,310.8898,311.4009,310.8141,310.9655,13705.0
2018-11-28 14:10:00,328.67,328.84,327.97,328.55,11330.0,311.0507,311.2116,310.3882,310.9371,11330.0
2018-11-28 14:20:00,328.56,328.58,327.63,327.96,12178.0,310.9466,310.9655,310.0665,310.3788,12178.0
2018-11-28 14:30:00,328.11,328.33,327.56,327.56,12332.0,310.5207,310.7289,310.0002,310.0002,12332.0
2018-11-28 14:40:00,327.57,327.8,327.55,327.72,8581.0,310.0097,310.2273,309.9907,310.1516,8581.0
2018-11-28 14:50:00,327.7,327.71,326.35,326.51,18288.0,310.1327,310.1422,308.8551,309.0065,18288.0
2018-11-28 15:00:00,326.51,327.36,326.22,327.02,21515.0,309.0065,309.8109,308.732,309.4892,21515.0
2018-11-28 15:10:00,327.09,327.57,327.01,327.06,20237.0,309.5554,310.0097,309.4797,309.527,20237.0
2018-11-28 15:20:00,327.04,327.91,326.99,327.68,23057.0,309.5081,310.3314,309.4608,310.1138,23057.0
2018-11-28 15:30:00,327.66,328.08,327.47,327.66,40027.0,310.0949,310.4923,309.915,310.0949,40027.0
2018-11-28 15:40:00,327.72,328.74,327.65,328.22,46367.0,310.1516,311.117,310.0854,310.6248,46367.0
2018-11-28 15:50:00,328.33,328.98,327.78,328.91,87647.0,310.7289,311.3441,310.2084,311.2778,87647.0
2018-11-29 09:30:00,327.47,328.0,326.25,327.27,17287.0,309.915,310.4166,308.7604,309.7258,17287.0
2018-11-29 09:40:00,327.05,327.74,326.65,327.0,12544.0,309.5176,310.1706,309.139,309.4702,12544.0
2018-11-29 09:50:00,327.01,328.16,327.01,328.16,12327.0,309.4797,310.568,309.4797,310.568,12327.0
2018-11-29 10:00:00,328.14,328.57,327.82,328.47,10820.0,310.5491,310.9561,310.2463,310.8614,10820.0
2018-11-29 10:10:00,328.47,328.6,327.25,327.57,7176.0,310.8614,310.9845,309.7068,310.0097,7176.0
2018-11-29 10:20:00,327.36,327.55,326.25,326.25,8375.0,309.8109,309.9907,308.7604,308.7604,8375.0
2018-11-29 10:30:00,326.37,327.2,326.22,326.8,10940.0,308.874,309.6595,308.732,309.281,10940.0
2018-11-29 10:40:00,326.68,326.68,326.05,326.3,9322.0,309.1674,309.1674,308.5712,308.8078,9322.0
2018-11-29 10:50:00,326.33,327.13,326.32,327.07,10698.0,308.8361,309.5933,308.8267,309.5365,10698.0
2018-11-29 11:00:00,327.03,327.2,326.86,327.01,6200.0,309.4986,309.6595,309.3377,309.4797,6200.0
2018-11-29 11:10:00,326.93,327.18,326.53,327.11,7082.0,309.404,309.6406,309.0254,309.5743,7082.0
2018-11-29 11:20:00,327.15,327.7,327.09,327.53,9030.0,309.6122,310.1327,309.5554,309.9718,9030.0
2018-11-29 11:30:00,327.53,327.83,327.46,327.8,9807.0,309.9718,310.2557,309.9056,310.2273,9807.0
2018-11-29 11:40:00,327.8,328.04,327.45,327.56,9400.0,310.2273,310.4545,309.8961,310.0002,9400.0
2018-11-29 11:50:00,327.6,328.37,327.34,327.99,13955.0,310.0381,310.7668,309.792,310.4072,13955.0
2018-11-29 12:00:00,328.04,328.32,327.96,328.18,8300.0,310.4545,310.7195,310.3788,310.587,8300.0
2018-11-29 12:10:00,328.18,328.58,328.01,328.54,8006.0,310.587,310.9655,310.4261,310.9277,8006.0
2018-11-29 12:20:00,328.54,329.8,328.51,329.69,7368.0,310.9277,312.1201,310.8993,312.016,7368.0
2018-11-29 12:30:00,329.75,331.02,329.75,330.54,16477.0,312.0728,313.2747,312.0728,312.8205,16477.0
2018-11-29 12:40:00,330.65,330.79,330.27,330.49,8366.0,312.9246,313.0571,312.5649,312.7731,8366.0
2018-11-29 12:50:00,330.56,330.72,330.31,330.31,5344.0,312.8394,312.9908,312.6028,312.6028,5344.0
2018-11-29 13:00:00,330.23,330.33,330.08,330.3,7700.0,312.5271,312.6217,312.3851,312.5933,7700.0
2018-11-29 13:10:00,330.08,330.09,329.64,329.78,4050.0,312.3851,312.3946,311.9687,312.1012,4050.0
2018-11-29 13:20:00,329.77,329.9,329.25,329.25,7943.0,312.0917,312.2148,311.5996,311.5996,7943.0
2018-11-29 13:30:00,329.33,329.62,328.81,329.31,7264.0,311.6753,311.9498,311.1832,311.6564,7264.0
2018-11-29 13:40:00,329.44,330.14,329.3,330.09,6067.0,311.7794,312.4419,311.6469,312.3946,6067.0
2018-11-29 13:50:00,330.01,330.51,329.91,330.31,10403.0,312.3189,312.7921,312.2242,312.6028,10403.0
2018-11-29 14:00:00,330.3,330.5,329.95,330.24,7002.0,312.5933,312.7826,312.2621,312.5365,7002.0
2018-11-29 14:10:00,330.27,331.17,330.23,331.04,7322.0,312.5649,313.4167,312.5271,313.2937,7322.0
2018-11-29 14:20:00,331.05,331.61,330.65,331.22,15105.0,313.3031,313.8331,312.9246,313.464,15105.0
2018-11-29 14:30:00,331.21,331.37,331.0,331.07,9014.0,313.4545,313.606,313.2558,313.322,9014.0
2018-11-29 14:40:00,331.07,331.74,331.07,331.68,11132.0,313.322,313.9561,313.322,313.8993,11132.0
2018-11-29 14:50:00,331.67,332.64,331.66,332.5,13420.0,313.8899,314.8079,313.8804,314.6754,13420.0
2018-11-29 15:00:00,332.57,332.61,332.19,332.4,9503.0,314.7416,314.7795,314.382,314.5807,9503.0
2018-11-29 15:10:00,332.4,332.59,332.1,332.14,12139.0,314.5807,314.7606,314.2968,314.3347,12139.0
2018-11-29 15:20:00,332.04,332.69,331.71,332.44,18088.0,314.24,314.8552,313.9277,314.6186,18088.0
2018-11-29 15:30:00,332.37,332.37,331.53,331.82,19354.0,314.5524,314.5524,313.7574,314.0318,19354.0
2018-11-29 15:40:00,331.79,331.81,330.18,330.19,26656.0,314.0035,314.0224,312.4798,312.4892,26656.0
2018-11-29 15:50:00,330.22,330.99,329.69,330.29,63242.0,312.5176,313.2463,312.016,312.5839,63242.0
2018-11-30 09:30:00,331.32,332.96,329.4,331.25,15740.0,313.5586,315.1107,311.7416,313.4924,15740.0
2018-11-30 09:40:00,331.54,331.71,330.62,330.81,11167.0,313.7669,313.9277,312.8962,313.076,11167.0
2018-11-30 09:50:00,330.79,331.12,330.06,331.06,10622.0,313.0571,313.3694,312.3662,313.3126,10622.0
2018-11-30 10:00:00,331.08,331.08,329.84,330.42,12700.0,313.3315,313.3315,312.158,312.7069,12700.0
2018-11-30 10:10:00,330.42,331.21,330.2,330.66,8653.0,312.7069,313.4545,312.4987,312.934,8653.0
2018-11-30 10:20:00,330.94,331.24,330.5,330.76,10185.0,313.199,313.4829,312.7826,313.0287,10185.0
2018-11-30 10:30:00,330.71,331.64,330.7,331.64,10568.0,312.9813,313.8615,312.9719,313.8615,10568.0
2018-11-30 10:40:00,331.64,331.77,330.71,330.74,8625.0,313.8615,313.9845,312.9813,313.0097,8625.0
2018-11-30 10:50:00,330.93,330.94,330.17,330.24,8281.0,313.1896,313.199,312.4703,312.5365,8281.0
2018-11-30 11:00:00,330.24,330.52,330.06,330.16,15667.0,312.5365,312.8015,312.3662,312.4608,15667.0
2018-11-30 11:10:00,330.18,330.21,329.31,329.35,8419.0,312.4798,312.5082,311.6564,311.6943,8419.0
2018-11-30 11:20:00,329.27,331.24,329.26,330.44,19027.0,311.6185,313.4829,311.6091,312.7258,19027.0
2018-11-30 11:30:00,330.36,330.36,329.02,329.51,11491.0,312.6501,312.6501,311.3819,311.8457,11491.0
2018-11-30 11:40:00,329.59,330.08,329.57,329.8,7180.0,311.9214,312.3851,311.9025,312.1201,7180.0
2018-11-30 11:50:00,330.06,330.06,329.38,329.73,9023.0,312.3662,312.3662,311.7226,312.0539,9023.0
2018-11-30 12:00:00,329.53,330.06,329.35,330.01,8833.0,311.8646,312.3662,311.6943,312.3189,8833.0
2018-11-30 12:10:00,329.76,330.39,329.4,330.27,9292.0,312.0823,312.6785,311.7416,312.5649,9292.0
2018-11-30 12:20:00,330.23,330.23,329.5,329.69,7381.0,312.5271,312.5271,311.8362,312.016,7381.0
2018-11-30 12:30:00,329.62,329.71,328.87,329.09,7608.0,311.9498,312.035,311.24,311.4482,7608.0
2018-11-30 12:40:00,329.15,329.62,328.91,329.6,6981.0,311.505,311.9498,311.2778,311.9309,6981.0
2018-11-30 12:50:00,329.62,329.72,328.91,328.93,7120.0,311.9498,312.0444,311.2778,311.2968,7120.0
2018-11-30 13:00:00,329.11,329.33,328.84,329.01,10982.0,311.4671,311.6753,311.2116,311.3725,10982.0
2018-11-30 13:10:00,328.86,329.0,328.42,328.79,8230.0,311.2305,311.363,310.8141,311.1643,8230.0
2018-11-30 13:20:00,328.66,329.28,328.66,329.28,5200.0,311.0412,311.628,311.0412,311.628,5200.0
2018-11-30 13:30:00,329.24,330.12,329.24,329.9,8037.0,311.5902,312.423,311.5902,312.2148,8037.0
2018-11-30 13:40:00,329.92,329.97,329.54,329.92,6590.0,312.2337,312.281,311.8741,312.2337,6590.0
2018-11-30 13:50:00,329.97,330.24,329.82,329.97,6606.0,312.281,312.5365,312.1391,312.281,6606.0
2018-11-30 14:00:00,329.84,330.07,329.79,329.95,6831.0,312.158,312.3757,312.1107,312.2621,6831.0
2018-11-30 14:10:00,329.98,330.35,329.75,329.89,9068.0,312.2905,312.6406,312.0728,312.2053,9068.0
2018-11-30 14:20:00,329.94,330.5,329.9,330.49,8935.0,312.2526,312.7826,312.2148,312.7731,8935.0
2018-11-30 14:30:00,330.52,330.57,329.92,330.21,8806.0,312.8015,312.8489,312.2337,312.5082,8806.0
2018-11-30 14:40:00,330.11,330.41,329.93,330.05,5558.0,312.4135,312.6974,312.2432,312.3567,5558.0
2018-11-30 14:50:00,329.99,330.5,329.99,330.24,18518.0,312.2999,312.7826,312.2999,312.5365,18518.0
2018-11-30 15:00:00,330.26,331.14,330.03,331.14,13361.0,312.5555,313.3883,312.3378,313.3883,13361.0
2018-11-30 15:10:00,331.24,331.24,330.37,330.37,13319.0,313.4829,313.4829,312.6596,312.6596,13319.0
2018-11-30 15:20:00,330.3,330.74,330.28,330.47,13855.0,312.5933,313.0097,312.5744,312.7542,13855.0
2018-11-30 15:30:00,330.43,330.61,329.62,329.63,31325.0,312.7164,312.8867,311.9498,311.9592,31325.0
2018-11-30 15:40:00,329.66,329.69,328.7,329.14,35161.0,311.9876,312.016,311.0791,311.4955,35161.0
2018-11-30 15:50:00,329.12,329.52,328.8,329.28,76771.0,311.4766,311.8551,311.1737,311.628,76771.0
2018-12-03 09:30:00,330.26,330.45,323.17,328.08,39575.0,312.5555,312.7353,305.8455,310.4923,39575.0
2018-12-03 09:40:00,328.18,328.18,326.2,326.56,13651.0,310.587,310.587,308.7131,309.0538,13651.0
2018-12-03 09:50:00,326.48,326.83,325.49,326.4,16385.0,308.9781,309.3093,308.0412,308.9024,16385.0
2018-12-03 10:00:00,326.47,326.95,325.75,325.87,9496.0,308.9686,309.4229,308.2872,308.4008,9496.0
2018-12-03 10:10:00,325.86,326.18,325.41,325.7,9535.0,308.3913,308.6942,307.9655,308.2399,9535.0
2018-12-03 10:20:00,325.83,326.86,325.77,326.72,25359.0,308.363,309.3377,308.3062,309.2052,25359.0
2018-12-03 10:30:00,326.68,326.75,326.05,326.07,11877.0,309.1674,309.2336,308.5712,308.5901,11877.0
2018-12-03 10:40:00,326.07,326.1,324.28,324.31,10691.0,308.5901,308.6185,306.896,306.9244,10691.0
2018-12-03 10:50:00,324.03,324.03,322.98,323.13,12169.0,306.6594,306.6594,305.6657,305.8077,12169.0
2018-12-03 11:00:00,323.13,325.06,323.0,324.98,22631.0,305.8077,307.6342,305.6847,307.5585,22631.0
2018-12-03 11:10:00,324.73,326.53,324.73,326.17,16615.0,307.3219,309.0254,307.3219,308.6847,16615.0
2018-12-03 11:20:00,325.99,326.44,325.51,326.0,16911.0,308.5144,308.9403,308.0601,308.5238,16911.0
2018-12-03 11:30:00,325.99,326.0,325.7,325.9,8556.0,308.5144,308.5238,308.2399,308.4292,8556.0
2018-12-03 11:40:00,325.9,325.95,324.69,325.74,14078.0,308.4292,308.4765,307.2841,308.2778,14078.0
2018-12-03 11:50:00,325.92,326.05,325.51,325.89,16538.0,308.4481,308.5712,308.0601,308.4197,16538.0
2018-12-03 12:00:00,325.95,326.32,325.94,326.19,11272.0,308.4765,308.8267,308.4671,308.7037,11272.0
2018-12-03 12:10:00,326.16,326.45,325.92,326.45,8457.0,308.6753,308.9497,308.4481,308.9497,8457.0
2018-12-03 12:20:00,326.53,327.35,326.53,327.35,8542.0,309.0254,309.8015,309.0254,309.8015,8542.0
2018-12-03 12:30:00,327.54,328.36,327.54,328.33,13008.0,309.9813,310.7573,309.9813,310.7289,13008.0
2018-12-03 12:40:00,328.21,328.43,327.67,328.32,7427.0,310.6154,310.8236,310.1043,310.7195,7427.0
2018-12-03 12:50:00,328.39,328.43,327.67,328.11,12185.0,310.7857,310.8236,310.1043,310.5207,12185.0
2018-12-03 13:00:00,328.15,329.84,328.15,329.71,14441.0,310.5586,312.158,310.5586,312.035,14441.0
2018-12-03 13:10:00,329.65,330.63,329.16,330.56,18474.0,311.9782,312.9056,311.5144,312.8394,18474.0
2018-12-03 13:20:00,330.63,330.9,330.58,330.83,7504.0,312.9056,313.1612,312.8583,313.0949,7504.0
2018-12-03 13:30:00,330.9,330.98,330.47,330.65,19392.0,313.1612,313.2369,312.7542,312.9246,19392.0
2018-12-03 13:40:00,330.64,330.76,329.98,329.98,6292.0,312.9151,313.0287,312.2905,312.2905,6292.0
2018-12-03 13:50:00,330.05,330.55,329.87,330.36,7684.0,312.3567,312.8299,312.1864,312.6501,7684.0
2018-12-03 14:00:00,330.4,330.8,329.59,329.84,12238.0,312.688,313.0665,311.9214,312.158,12238.0
2018-12-03 14:10:00,330.08,330.42,329.93,330.06,8784.0,312.3851,312.7069,312.2432,312.3662,8784.0
2018-12-03 14:20:00,330.32,330.93,330.31,330.93,7352.0,312.6123,313.1896,312.6028,313.1896,7352.0
2018-12-03 14:30:00,330.69,331.26,330.69,330.96,9951.0,312.9624,313.5019,312.9624,313.2179,9951.0
2018-12-03 14:40:00,331.04,331.07,330.37,330.61,6506.0,313.2937,313.322,312.6596,312.8867,6506.0
2018-12-03 14:50:00,330.63,330.8,330.33,330.66,7736.0,312.9056,313.0665,312.6217,312.934,7736.0
2018-12-03 15:00:00,330.74,331.32,330.51,330.91,13247.0,313.0097,313.5586,312.7921,313.1706,13247.0
2018-12-03 15:10:00,331.03,332.01,331.0,331.9,11471.0,313.2842,314.2117,313.2558,314.1076,11471.0
2018-12-03 15:20:00,332.0,332.18,331.11,331.63,14260.0,314.2022,314.3725,313.3599,313.852,14260.0
2018-12-03 15:30:00,331.76,332.96,331.62,332.86,16225.0,313.9751,315.1107,313.8426,315.0161,16225.0
2018-12-03 15:40:00,332.73,333.04,332.22,332.48,30877.0,314.8931,315.1864,314.4104,314.6565,30877.0
2018-12-03 15:50:00,332.49,333.69,332.49,333.44,98817.0,314.6659,315.8016,314.6659,315.565,98817.0
2018-12-04 09:30:00,333.2,336.13,330.82,335.93,18267.0,315.3379,318.1108,313.0854,317.9215,18267.0
2018-12-04 09:40:00,335.44,335.44,334.0,334.75,11363.0,317.4578,317.4578,316.095,316.8048,11363.0
2018-12-04 09:50:00,334.69,335.09,333.78,333.89,6892.0,316.748,317.1265,315.8868,315.9909,6892.0
2018-12-04 10:00:00,334.09,334.84,333.79,334.16,12622.0,316.1802,316.8899,315.8962,316.2464,12622.0
2018-12-04 10:10:00,334.53,335.17,334.06,335.17,7375.0,316.5966,317.2023,316.1518,317.2023,7375.0
2018-12-04 10:20:00,335.16,335.29,334.84,334.91,9220.0,317.1928,317.3158,316.8899,316.9562,9220.0
2018-12-04 10:30:00,334.79,334.79,332.95,333.48,45635.0,316.8426,316.8426,315.1013,315.6029,45635.0
2018-12-04 10:40:00,333.5,334.47,333.38,334.38,12010.0,315.6218,316.5398,315.5082,316.4546,12010.0
2018-12-04 10:50:00,334.36,334.7,333.18,333.73,17422.0,316.4357,316.7575,315.3189,315.8395,17422.0
2018-12-04 11:00:00,333.63,333.63,332.05,332.43,45402.0,315.7448,315.7448,314.2495,314.6091,45402.0
2018-12-04 11:10:00,332.49,332.5,331.68,332.22,17128.0,314.6659,314.6754,313.8993,314.4104,17128.0
2018-12-04 11:20:00,332.22,332.92,332.2,332.37,8259.0,314.4104,315.0729,314.3915,314.5524,8259.0
2018-12-04 11:30:00,332.25,332.25,330.01,330.54,54651.0,314.4388,314.4388,312.3189,312.8205,54651.0
2018-12-04 11:40:00,330.36,332.27,330.22,331.89,28677.0,312.6501,314.4577,312.5176,314.0981,28677.0
2018-12-04 11:50:00,331.89,332.11,330.93,331.07,12348.0,314.0981,314.3063,313.1896,313.322,12348.0
2018-12-04 12:00:00,330.7,330.71,328.47,328.84,20164.0,312.9719,312.9813,310.8614,311.2116,20164.0
2018-12-04 12:10:00,328.62,328.62,327.57,328.45,30650.0,311.0034,311.0034,310.0097,310.8425,30650.0
2018-12-04 12:20:00,328.27,328.34,327.08,327.36,12216.0,310.6721,310.7384,309.5459,309.8109,12216.0
2018-12-04 12:30:00,326.96,326.96,326.01,326.02,28143.0,309.4324,309.4324,308.5333,308.5428,28143.0
2018-12-04 12:40:00,326.15,326.33,325.45,326.12,12234.0,308.6658,308.8361,308.0033,308.6374,12234.0
2018-12-04 12:50:00,326.11,327.49,325.96,326.86,10304.0,308.6279,309.934,308.486,309.3377,10304.0
2018-12-04 13:00:00,326.81,327.56,326.5,327.24,35041.0,309.2904,310.0002,308.997,309.6974,35041.0
2018-12-04 13:10:00,327.24,327.24,326.36,326.6,9681.0,309.6974,309.6974,308.8645,309.0917,9681.0
2018-12-04 13:20:00,326.44,326.65,324.67,325.27,21324.0,308.9403,309.139,307.2651,307.833,21324.0
2018-12-04 13:30:00,325.35,325.7,324.14,324.24,11921.0,307.9087,308.2399,306.7636,306.8582,11921.0
2018-12-04 13:40:00,324.13,324.89,323.58,324.85,12439.0,306.7541,307.4733,306.2336,307.4355,12439.0
2018-12-04 13:50:00,324.75,326.12,324.75,325.85,32605.0,307.3408,308.6374,307.3408,308.3819,32605.0
2018-12-04 14:00:00,325.92,326.75,325.54,326.74,12071.0,308.4481,309.2336,308.0885,309.2242,12071.0
2018-12-04 14:10:00,326.77,327.77,326.62,327.77,13689.0,309.2526,310.199,309.1106,310.199,13689.0
2018-12-04 14:20:00,327.64,327.84,326.94,326.94,9542.0,310.0759,310.2652,309.4134,309.4134,9542.0
2018-12-04 14:30:00,327.07,328.6,327.07,328.5,12297.0,309.5365,310.9845,309.5365,310.8898,12297.0
2018-12-04 14:40:00,328.36,328.99,327.77,328.7,14350.0,310.7573,311.3536,310.199,311.0791,14350.0
2018-12-04 14:50:00,328.84,328.84,327.33,327.33,12936.0,311.2116,311.2116,309.7825,309.7825,12936.0
2018-12-04 15:00:00,327.43,327.43,326.07,326.08,27787.0,309.8772,309.8772,308.5901,308.5996,27787.0
2018-12-04 15:10:00,326.1,326.6,325.59,325.7,16712.0,308.6185,309.0917,308.1358,308.2399,16712.0
2018-12-04 15:20:00,325.71,326.04,324.77,324.83,14236.0,308.2494,308.5617,307.3598,307.4166,14236.0
2018-12-04 15:30:00,324.75,325.92,324.75,325.42,16552.0,307.3408,308.4481,307.3408,307.9749,16552.0
2018-12-04 15:40:00,325.42,325.77,324.76,325.31,42786.0,307.9749,308.3062,307.3503,307.8708,42786.0
2018-12-04 15:50:00,325.31,325.67,324.27,324.72,163871.0,307.8708,308.2115,306.8866,307.3125,163871.0
2018-12-06 09:30:00,322.64,322.64,317.36,321.29,40150.0,305.344,305.344,300.347,304.0663,40150.0
2018-12-06 09:40:00,320.89,321.99,318.92,319.16,26346.0,303.6878,304.7288,301.8234,302.0505,26346.0
2018-12-06 09:50:00,318.99,319.74,316.71,317.99,15600.0,301.8896,302.5994,299.7319,300.9432,15600.0
2018-12-06 10:00:00,317.69,317.69,313.27,315.18,61639.0,300.6593,300.6593,296.4763,298.2839,61639.0
2018-12-06 10:10:00,315.71,317.76,315.02,316.93,36029.0,298.7855,300.7256,298.1325,299.9401,36029.0
2018-12-06 10:20:00,316.76,317.02,313.38,314.73,32727.0,299.7792,300.0252,296.5804,297.858,32727.0
2018-12-06 10:30:00,314.82,314.83,313.36,314.13,27284.0,297.9432,297.9526,296.5614,297.2902,27284.0
2018-12-06 10:40:00,314.22,314.57,311.89,312.14,17294.0,297.3753,297.7066,295.1702,295.4068,17294.0
2018-12-06 10:50:00,312.13,312.59,310.03,310.46,23491.0,295.3974,295.8327,293.41,293.8169,23491.0
2018-12-06 11:00:00,310.34,310.65,308.99,309.85,43890.0,293.7033,293.9967,292.4257,293.2396,43890.0
2018-12-06 11:10:00,309.85,309.94,307.75,307.88,30608.0,293.2396,293.3248,291.2522,291.3752,30608.0
2018-12-06 11:20:00,307.74,308.12,306.68,307.02,46111.0,291.2427,291.6023,290.2395,290.5613,46111.0
2018-12-06 11:30:00,306.85,308.12,306.67,307.98,40573.0,290.4004,291.6023,290.2301,291.4699,40573.0
2018-12-06 11:40:00,308.05,308.57,307.33,308.46,35640.0,291.5361,292.0282,290.8547,291.9241,35640.0
2018-12-06 11:50:00,308.47,310.13,308.36,309.81,30179.0,291.9336,293.5046,291.8295,293.2018,30179.0
2018-12-06 12:00:00,309.74,309.89,308.79,309.32,15099.0,293.1355,293.2775,292.2364,292.738,15099.0
2018-12-06 12:10:00,309.28,311.06,309.12,310.19,26114.0,292.7002,294.3847,292.5487,293.5614,26114.0
2018-12-06 12:20:00,310.18,311.43,309.53,311.43,13560.0,293.5519,294.7349,292.9368,294.7349,13560.0
2018-12-06 12:30:00,311.63,312.31,310.64,310.87,22008.0,294.9242,295.5677,293.9873,294.2049,22008.0
2018-12-06 12:40:00,310.95,312.85,310.94,312.85,13307.0,294.2806,296.0788,294.2712,296.0788,13307.0
2018-12-06 12:50:00,312.72,313.52,312.52,313.47,12916.0,295.9558,296.7129,295.7665,296.6655,12916.0
2018-12-06 13:00:00,313.54,313.7,312.11,312.28,19522.0,296.7318,296.8832,295.3785,295.5393,19522.0
2018-12-06 13:10:00,312.2,313.22,312.06,312.06,14336.0,295.4636,296.4289,295.3311,295.3311,14336.0
2018-12-06 13:20:00,311.88,312.46,311.5,311.76,15769.0,295.1608,295.7097,294.8012,295.0472,15769.0
2018-12-06 13:30:00,311.7,311.7,310.68,311.22,10926.0,294.9904,294.9904,294.0251,294.5362,10926.0
2018-12-06 13:40:00,311.33,312.58,311.33,312.54,7548.0,294.6403,295.8233,294.6403,295.7854,7548.0
2018-12-06 13:50:00,312.46,313.4,312.38,313.4,10672.0,295.7097,296.5993,295.634,296.5993,10672.0
2018-12-06 14:00:00,313.41,314.24,312.8,312.93,13142.0,296.6088,297.3943,296.0315,296.1545,13142.0
2018-12-06 14:10:00,313.01,313.01,311.79,312.33,9233.0,296.2302,296.2302,295.0756,295.5867,9233.0
2018-12-06 14:20:00,312.15,312.99,311.56,312.98,14009.0,295.4163,296.2113,294.8579,296.2018,14009.0
2018-12-06 14:30:00,312.66,313.02,311.94,312.99,14455.0,295.899,296.2397,295.2176,296.2113,14455.0
2018-12-06 14:40:00,312.89,313.25,311.9,312.32,37234.0,296.1166,296.4573,295.1797,295.5772,37234.0
2018-12-06 14:50:00,312.42,313.19,312.38,312.74,71389.0,295.6718,296.4006,295.634,295.9747,71389.0
2018-12-06 15:00:00,312.72,313.48,312.49,313.4,17001.0,295.9558,296.675,295.7381,296.5993,17001.0
2018-12-06 15:10:00,313.26,313.46,312.71,312.94,15236.0,296.4668,296.6561,295.9463,296.164,15236.0
2018-12-06 15:20:00,312.97,313.57,312.64,313.4,15755.0,296.1923,296.7602,295.88,296.5993,15755.0
2018-12-06 15:30:00,313.26,314.74,313.26,314.3,23277.0,296.4668,297.8675,296.4668,297.4511,23277.0
2018-12-06 15:40:00,314.26,315.61,313.84,315.56,37378.0,297.4132,298.6908,297.0157,298.6435,37378.0
2018-12-06 15:50:00,315.63,316.55,315.43,316.16,135019.0,298.7098,299.5804,298.5205,299.2113,135019.0
2018-12-07 09:30:00,314.83,318.14,310.0,315.5,13165.0,297.9526,301.0852,293.3816,298.5867,13165.0
2018-12-07 09:40:00,315.95,317.42,315.46,315.82,17200.0,299.0126,300.4038,298.5489,298.8896,17200.0
2018-12-07 09:50:00,315.75,315.97,313.91,315.45,19311.0,298.8233,299.0315,297.082,298.5394,19311.0
2018-12-07 10:00:00,315.38,315.53,313.95,314.03,8850.0,298.4732,298.6151,297.1198,297.1955,8850.0
2018-12-07 10:10:00,313.8,313.9,311.28,311.63,13862.0,296.9779,297.0725,294.5929,294.9242,13862.0
2018-12-07 10:20:00,311.63,312.63,311.41,312.63,18606.0,294.9242,295.8706,294.716,295.8706,18606.0
2018-12-07 10:30:00,312.52,312.95,311.0,311.33,22018.0,295.7665,296.1734,294.328,294.6403,22018.0
2018-12-07 10:40:00,311.31,312.11,311.13,311.4,9872.0,294.6213,295.3785,294.451,294.7065,9872.0
2018-12-07 10:50:00,311.21,312.02,310.7,311.81,11424.0,294.5267,295.2933,294.044,295.0945,11424.0
2018-12-07 11:00:00,311.83,312.36,310.93,310.96,12609.0,295.1135,295.6151,294.2617,294.2901,12609.0
2018-12-07 11:10:00,311.07,311.1,309.23,309.53,11159.0,294.3942,294.4226,292.6528,292.9368,11159.0
2018-12-07 11:20:00,309.54,309.54,308.26,308.41,10769.0,292.9462,292.9462,291.7348,291.8768,10769.0
2018-12-07 11:30:00,308.41,308.7,307.85,308.27,24352.0,291.8768,292.1513,291.3468,291.7443,24352.0
2018-12-07 11:40:00,308.33,310.43,308.11,310.13,22004.0,291.8011,293.7885,291.5929,293.5046,22004.0
2018-12-07 11:50:00,309.98,310.17,308.85,308.85,28875.0,293.3626,293.5425,292.2932,292.2932,28875.0
2018-12-07 12:00:00,308.74,309.74,308.56,309.71,13760.0,292.1891,293.1355,292.0188,293.1071,13760.0
2018-12-07 12:10:00,309.66,310.84,309.37,309.37,7984.0,293.0598,294.1765,292.7853,292.7853,7984.0
2018-12-07 12:20:00,309.56,309.94,309.23,309.23,4958.0,292.9652,293.3248,292.6528,292.6528,4958.0
2018-12-07 12:30:00,309.31,309.34,307.63,307.75,14103.0,292.7286,292.7569,291.1386,291.2522,14103.0
2018-12-07 12:40:00,307.78,308.0,307.52,307.88,7740.0,291.2806,291.4888,291.0345,291.3752,7740.0
2018-12-07 12:50:00,307.89,310.23,307.78,310.14,8000.0,291.3847,293.5992,291.2806,293.5141,8000.0
2018-12-07 13:00:00,309.91,310.89,309.31,309.35,9423.0,293.2964,294.2239,292.7286,292.7664,9423.0
2018-12-07 13:10:00,309.35,309.51,308.55,308.59,7381.0,292.7664,292.9178,292.0093,292.0472,7381.0
2018-12-07 13:20:00,308.56,309.79,308.55,309.55,8279.0,292.0188,293.1828,292.0093,292.9557,8279.0
2018-12-07 13:30:00,309.38,309.43,308.67,309.08,5610.0,292.7948,292.8421,292.1229,292.5109,5610.0
2018-12-07 13:40:00,308.97,309.42,308.61,308.64,7318.0,292.4068,292.8327,292.0661,292.0945,7318.0
2018-12-07 13:50:00,308.51,308.86,307.85,307.87,10659.0,291.9714,292.3027,291.3468,291.3657,10659.0
2018-12-07 14:00:00,307.88,307.88,307.19,307.29,7023.0,291.3752,291.3752,290.7222,290.8168,7023.0
2018-12-07 14:10:00,307.1,307.93,306.61,307.83,11953.0,290.637,291.4225,290.1733,291.3279,11953.0
2018-12-07 14:20:00,307.98,309.0,307.44,307.96,21165.0,291.4699,292.4352,290.9588,291.4509,21165.0
2018-12-07 14:30:00,308.15,308.15,307.14,307.92,17531.0,291.6307,291.6307,290.6749,291.4131,17531.0
2018-12-07 14:40:00,307.92,308.07,306.39,307.0,18886.0,291.4131,291.555,289.9651,290.5424,18886.0
2018-12-07 14:50:00,306.93,307.11,305.48,305.62,8925.0,290.4761,290.6465,289.1039,289.2364,8925.0
2018-12-07 15:00:00,305.74,306.0,304.94,305.77,22827.0,289.3499,289.596,288.5928,289.3783,22827.0
2018-12-07 15:10:00,305.93,306.45,304.76,305.61,30790.0,289.5297,290.0219,288.4225,289.2269,30790.0
2018-12-07 15:20:00,305.64,306.51,305.04,306.17,19375.0,289.2553,290.0787,288.6875,289.7569,19375.0
2018-12-07 15:30:00,306.01,308.08,305.8,306.92,28098.0,289.6055,291.5645,289.4067,290.4667,28098.0
2018-12-07 15:40:00,306.76,307.01,305.03,305.03,36184.0,290.3153,290.5519,288.678,288.678,36184.0
2018-12-07 15:50:00,304.97,306.49,304.97,305.93,59012.0,288.6212,290.0597,288.6212,289.5297,59012.0
2018-12-10 09:30:00,306.99,308.39,304.6,306.0,13917.0,290.5329,291.8579,288.271,289.596,13917.0
2018-12-10 09:40:00,305.87,305.97,302.0,302.0,17561.0,289.473,289.5676,285.8104,285.8104,17561.0
2018-12-10 09:50:00,302.0,302.61,298.68,299.15,30988.0,285.8104,286.3877,282.6684,283.1132,30988.0
2018-12-10 10:00:00,298.9,301.94,297.0,301.65,44712.0,282.8766,285.7536,281.0785,285.4792,44712.0
2018-12-10 10:10:00,301.64,302.49,300.87,301.75,31042.0,285.4697,286.2742,284.741,285.5738,31042.0
2018-12-10 10:20:00,301.91,302.5,301.48,301.89,75187.0,285.7253,286.2836,285.3183,285.7063,75187.0
2018-12-10 10:30:00,301.79,302.77,301.42,301.91,102683.0,285.6117,286.5392,285.2615,285.7253,102683.0
2018-12-10 10:40:00,301.86,302.39,300.48,301.88,27468.0,285.6779,286.1795,284.3719,285.6969,27468.0
2018-12-10 10:50:00,302.14,302.14,300.53,300.53,9740.0,285.9429,285.9429,284.4192,284.4192,9740.0
2018-12-10 11:00:00,300.59,300.65,298.57,298.97,21102.0,284.476,284.5328,282.5643,282.9429,21102.0
2018-12-10 11:10:00,298.57,299.53,298.02,298.17,15715.0,282.5643,283.4728,282.0438,282.1857,15715.0
2018-12-10 11:20:00,298.22,300.42,298.04,300.21,10827.0,282.2331,284.3151,282.0627,284.1164,10827.0
2018-12-10 11:30:00,300.21,301.62,300.01,301.53,9563.0,284.1164,285.4508,283.9271,285.3656,9563.0
2018-12-10 11:40:00,301.54,303.07,301.14,302.73,27490.0,285.3751,286.8231,284.9965,286.5013,27490.0
2018-12-10 11:50:00,302.94,303.2,301.72,302.2,10275.0,286.7,286.9461,285.5454,285.9997,10275.0
2018-12-10 12:00:00,302.22,302.22,300.67,301.05,7219.0,286.0186,286.0186,284.5517,284.9114,7219.0
2018-12-10 12:10:00,300.86,302.05,300.6,300.93,11886.0,284.7315,285.8577,284.4855,284.7978,11886.0
2018-12-10 12:20:00,300.81,301.34,300.51,300.53,9161.0,284.6842,285.1858,284.4003,284.4192,9161.0
2018-12-10 12:30:00,300.79,302.81,300.4,302.32,6135.0,284.6653,286.577,284.2962,286.1133,6135.0
2018-12-10 12:40:00,302.97,303.48,302.36,303.48,9352.0,286.7284,287.2111,286.1511,287.2111,9352.0
2018-12-10 12:50:00,303.16,303.29,302.56,302.91,8299.0,286.9082,287.0313,286.3404,286.6716,8299.0
2018-12-10 13:00:00,302.82,302.84,302.26,302.26,8245.0,286.5865,286.6054,286.0565,286.0565,8245.0
2018-12-10 13:10:00,302.43,303.1,301.71,302.44,20363.0,286.2174,286.8515,285.536,286.2268,20363.0
2018-12-10 13:20:00,302.43,302.52,301.34,301.73,8102.0,286.2174,286.3026,285.1858,285.5549,8102.0
2018-12-10 13:30:00,301.73,303.4,301.72,303.08,11603.0,285.5549,287.1354,285.5454,286.8325,11603.0
2018-12-10 13:40:00,303.19,303.35,302.63,303.2,13200.0,286.9366,287.0881,286.4067,286.9461,13200.0
2018-12-10 13:50:00,303.27,304.34,303.17,303.2,8600.0,287.0123,288.025,286.9177,286.9461,8600.0
2018-12-10 14:00:00,303.17,304.38,303.03,304.35,8457.0,286.9177,288.0628,286.7852,288.0344,8457.0
2018-12-10 14:10:00,304.14,305.02,304.01,304.6,13427.0,287.8357,288.6685,287.7127,288.271,13427.0
2018-12-10 14:20:00,304.61,305.8,304.08,305.68,9800.0,288.2805,289.4067,287.7789,289.2932,9800.0
2018-12-10 14:30:00,305.62,306.87,305.62,305.81,10054.0,289.2364,290.4194,289.2364,289.4162,10054.0
2018-12-10 14:40:00,305.82,306.04,305.46,305.52,8730.0,289.4256,289.6339,289.0849,289.1417,8730.0
2018-12-10 14:50:00,305.69,306.2,305.24,305.27,9466.0,289.3026,289.7853,288.8767,288.9051,9466.0
2018-12-10 15:00:00,305.27,305.39,304.63,305.35,11074.0,288.9051,289.0187,288.2994,288.9808,11074.0
2018-12-10 15:10:00,305.38,305.61,304.66,305.15,13706.0,289.0092,289.2269,288.3278,288.7916,13706.0
2018-12-10 15:20:00,305.17,306.5,305.15,306.5,18457.0,288.8105,290.0692,288.7916,290.0692,18457.0
2018-12-10 15:30:00,306.63,308.54,306.63,307.9,28722.0,290.1922,291.9998,290.1922,291.3941,28722.0
2018-12-10 15:40:00,307.92,308.36,307.63,307.85,33098.0,291.4131,291.8295,291.1386,291.3468,33098.0
2018-12-10 15:50:00,307.82,308.1,307.12,307.31,52701.0,291.3184,291.5834,290.656,290.8358,52701.0
2018-12-11 09:30:00,310.96,312.27,309.8,311.71,22885.0,294.2901,295.5299,293.1923,294.9999,22885.0
2018-12-11 09:40:00,311.71,311.85,310.47,310.5,11958.0,294.9999,295.1324,293.8264,293.8548,11958.0
2018-12-11 09:50:00,310.7,311.96,309.9,311.58,8325.0,294.044,295.2365,293.2869,294.8769,8325.0
2018-12-11 10:00:00,311.56,312.71,310.87,312.39,14882.0,294.8579,295.9463,294.2049,295.6434,14882.0
2018-12-11 10:10:00,312.19,312.19,311.0,311.76,14303.0,295.4542,295.4542,294.328,295.0472,14303.0
2018-12-11 10:20:00,311.81,312.69,311.39,312.69,15242.0,295.0945,295.9274,294.6971,295.9274,15242.0
2018-12-11 10:30:00,312.56,313.02,310.97,311.41,14559.0,295.8043,296.2397,294.2996,294.716,14559.0
2018-12-11 10:40:00,311.41,311.62,310.11,310.11,12831.0,294.716,294.9147,293.4857,293.4857,12831.0
2018-12-11 10:50:00,310.0,310.58,309.44,309.63,10835.0,293.3816,293.9305,292.8516,293.0314,10835.0
2018-12-11 11:00:00,309.52,309.78,309.02,309.16,4714.0,292.9273,293.1734,292.4541,292.5866,4714.0
2018-12-11 11:10:00,309.02,309.02,307.61,307.93,5924.0,292.4541,292.4541,291.1197,291.4225,5924.0
2018-12-11 11:20:00,307.95,307.95,306.9,306.93,5998.0,291.4415,291.4415,290.4477,290.4761,5998.0
2018-12-11 11:30:00,307.03,307.12,306.52,306.86,7425.0,290.5708,290.656,290.0881,290.4099,7425.0
2018-12-11 11:40:00,306.98,307.16,306.25,306.57,9841.0,290.5235,290.6938,289.8326,290.1354,9841.0
2018-12-11 11:50:00,306.71,308.09,306.71,307.86,11892.0,290.2679,291.574,290.2679,291.3563,11892.0
2018-12-11 12:00:00,307.97,307.97,306.07,306.4,6560.0,291.4604,291.4604,289.6622,289.9746,6560.0
2018-12-11 12:10:00,306.27,306.27,305.7,305.72,3764.0,289.8515,289.8515,289.3121,289.331,3764.0
2018-12-11 12:20:00,305.79,306.77,305.69,306.44,5293.0,289.3973,290.3247,289.3026,290.0124,5293.0
2018-12-11 12:30:00,306.42,306.91,304.93,304.94,16952.0,289.9935,290.4572,288.5834,288.5928,16952.0
2018-12-11 12:40:00,304.8,306.33,304.43,305.9,13688.0,288.4603,289.9083,288.1102,289.5014,13688.0
2018-12-11 12:50:00,305.9,306.23,305.77,305.87,5236.0,289.5014,289.8137,289.3783,289.473,5236.0
2018-12-11 13:00:00,305.75,306.35,305.58,305.59,5249.0,289.3594,289.9272,289.1985,289.208,5249.0
2018-12-11 13:10:00,305.59,306.49,305.36,306.14,9400.0,289.208,290.0597,288.9903,289.7285,9400.0
2018-12-11 13:20:00,306.12,306.35,305.47,305.52,6775.0,289.7096,289.9272,289.0944,289.1417,6775.0
2018-12-11 13:30:00,305.51,305.66,304.93,305.6,13153.0,289.1323,289.2742,288.5834,289.2174,13153.0
2018-12-11 13:40:00,305.47,305.47,304.28,304.51,7590.0,289.0944,289.0944,287.9682,288.1859,7590.0
2018-12-11 13:50:00,304.74,304.74,303.6,304.52,17096.0,288.4035,288.4035,287.3247,288.1953,17096.0
2018-12-11 14:00:00,304.49,305.34,304.43,304.84,11966.0,288.1669,288.9714,288.1102,288.4982,11966.0
2018-12-11 14:10:00,304.81,305.63,304.54,305.59,12427.0,288.4698,289.2458,288.2143,289.208,12427.0
2018-12-11 14:20:00,305.44,307.45,305.37,307.35,18504.0,289.066,290.9683,288.9998,290.8736,18504.0
2018-12-11 14:30:00,307.25,307.96,307.11,307.29,10167.0,290.779,291.4509,290.6465,290.8168,10167.0
2018-12-11 14:40:00,307.42,308.55,307.33,307.7,11713.0,290.9399,292.0093,290.8547,291.2049,11713.0
2018-12-11 14:50:00,307.7,307.76,307.18,307.3,10279.0,291.2049,291.2616,290.7127,290.8263,10279.0
2018-12-11 15:00:00,307.3,307.38,306.4,307.36,11194.0,290.8263,290.902,289.9746,290.8831,11194.0
2018-12-11 15:10:00,307.36,308.92,307.28,308.01,15022.0,290.8831,292.3595,290.8074,291.4982,15022.0
2018-12-11 15:20:00,308.01,308.26,307.65,307.73,17394.0,291.4982,291.7348,291.1575,291.2333,17394.0
2018-12-11 15:30:00,307.73,308.86,307.6,308.24,24021.0,291.2333,292.3027,291.1102,291.7159,24021.0
2018-12-11 15:40:00,308.22,308.22,306.67,306.67,31543.0,291.697,291.697,290.2301,290.2301,31543.0
2018-12-11 15:50:00,306.61,306.84,306.08,306.09,62137.0,290.1733,290.391,289.6717,289.6812,62137.0
2018-12-12 09:30:00,307.11,313.0,307.11,310.81,24031.0,290.6465,296.2207,290.6465,294.1481,24031.0
2018-12-12 09:40:00,310.91,311.39,309.92,310.3,9100.0,294.2428,294.6971,293.3059,293.6655,9100.0
2018-12-12 09:50:00,310.69,313.07,310.49,313.07,22274.0,294.0346,296.287,293.8453,296.287,22274.0
2018-12-12 10:00:00,312.72,313.13,310.53,311.0,10320.0,295.9558,296.3438,293.8832,294.328,10320.0
2018-12-12 10:10:00,310.97,312.82,310.27,312.82,23565.0,294.2996,296.0504,293.6371,296.0504,23565.0
2018-12-12 10:20:00,312.81,314.01,312.3,312.45,18033.0,296.0409,297.1766,295.5583,295.7002,18033.0
2018-12-12 10:30:00,312.5,312.99,311.52,312.32,10578.0,295.7475,296.2113,294.8201,295.5772,10578.0
2018-12-12 10:40:00,312.33,313.24,311.8,313.09,12467.0,295.5867,296.4479,295.0851,296.3059,12467.0
2018-12-12 10:50:00,313.06,313.73,312.75,312.99,6700.0,296.2775,296.9116,295.9841,296.2113,6700.0
2018-12-12 11:00:00,312.99,313.43,311.99,313.43,6196.0,296.2113,296.6277,295.2649,296.6277,6196.0
2018-12-12 11:10:00,313.2,313.65,312.55,312.98,8559.0,296.41,296.8359,295.7949,296.2018,8559.0
2018-12-12 11:20:00,312.96,313.52,312.57,313.37,8979.0,296.1829,296.7129,295.8138,296.5709,8979.0
2018-12-12 11:30:00,313.44,313.45,311.93,312.35,15363.0,296.6372,296.6466,295.2081,295.6056,15363.0
2018-12-12 11:40:00,312.53,313.93,312.53,313.93,19442.0,295.7759,297.1009,295.7759,297.1009,19442.0
2018-12-12 11:50:00,313.93,314.35,313.63,314.03,8120.0,297.1009,297.4984,296.817,297.1955,8120.0
2018-12-12 12:00:00,314.31,315.05,313.47,313.83,23272.0,297.4605,298.1608,296.6655,297.0062,23272.0
2018-12-12 12:10:00,313.96,314.91,313.96,314.91,5273.0,297.1293,298.0284,297.1293,298.0284,5273.0
2018-12-12 12:20:00,314.71,314.71,313.8,314.48,4611.0,297.8391,297.8391,296.9779,297.6214,4611.0
2018-12-12 12:30:00,314.48,314.48,313.62,313.62,13995.0,297.6214,297.6214,296.8075,296.8075,13995.0
2018-12-12 12:40:00,313.7,314.71,313.63,314.13,5439.0,296.8832,297.8391,296.817,297.2902,5439.0
2018-12-12 12:50:00,314.31,314.93,314.31,314.62,6376.0,297.4605,298.0473,297.4605,297.7539,6376.0
2018-12-12 13:00:00,314.78,314.9,314.26,314.43,3971.0,297.9053,298.0189,297.4132,297.5741,3971.0
2018-12-12 13:10:00,314.41,314.73,314.24,314.34,7711.0,297.5552,297.858,297.3943,297.4889,7711.0
2018-12-12 13:20:00,314.26,314.49,314.0,314.49,17194.0,297.4132,297.6309,297.1671,297.6309,17194.0
2018-12-12 13:30:00,314.5,314.97,314.5,314.79,7124.0,297.6403,298.0851,297.6403,297.9148,7124.0
2018-12-12 13:40:00,314.88,314.88,314.49,314.68,2351.0,298.0,298.0,297.6309,297.8107,2351.0
2018-12-12 13:50:00,314.62,314.88,314.28,314.52,2862.0,297.7539,298.0,297.4321,297.6593,2862.0
2018-12-12 14:00:00,314.66,314.73,313.46,313.47,5120.0,297.7918,297.858,296.6561,296.6655,5120.0
2018-12-12 14:10:00,313.44,313.54,312.81,313.53,6035.0,296.6372,296.7318,296.0409,296.7223,6035.0
2018-12-12 14:20:00,313.27,313.44,312.56,312.66,5370.0,296.4763,296.6372,295.8043,295.899,5370.0
2018-12-12 14:30:00,312.77,312.77,312.22,312.52,5049.0,296.0031,296.0031,295.4826,295.7665,5049.0
2018-12-12 14:40:00,312.55,312.73,311.29,311.73,7323.0,295.7949,295.9652,294.6024,295.0188,7323.0
2018-12-12 14:50:00,311.72,312.56,311.12,312.56,6578.0,295.0094,295.8043,294.4415,295.8043,6578.0
2018-12-12 15:00:00,312.49,313.36,312.26,313.36,8950.0,295.7381,296.5614,295.5204,296.5614,8950.0
2018-12-12 15:10:00,312.95,313.3,311.75,312.07,15300.0,296.1734,296.5047,295.0378,295.3406,15300.0
2018-12-12 15:20:00,312.09,312.82,312.0,312.05,9561.0,295.3595,296.0504,295.2743,295.3217,9561.0
2018-12-12 15:30:00,312.13,313.17,312.13,313.15,9223.0,295.3974,296.3816,295.3974,296.3627,9223.0
2018-12-12 15:40:00,313.29,313.66,312.17,312.28,29931.0,296.4952,296.8454,295.4352,295.5393,29931.0
2018-12-12 15:50:00,312.23,312.23,310.14,310.55,50907.0,295.492,295.492,293.5141,293.9021,50907.0
2018-12-13 09:30:00,312.6,318.76,311.34,316.0,33770.0,295.8422,301.672,294.6497,299.0599,33770.0
2018-12-13 09:40:00,315.81,318.05,315.68,316.16,23774.0,298.8801,301.0,298.7571,299.2113,23774.0
2018-12-13 09:50:00,316.04,316.73,315.03,315.44,39022.0,299.0978,299.7508,298.1419,298.5299,39022.0
2018-12-13 10:00:00,315.15,317.22,315.14,315.47,10154.0,298.2555,300.2145,298.246,298.5583,10154.0
2018-12-13 10:10:00,315.08,316.59,315.07,316.0,12019.0,298.1892,299.6183,298.1798,299.0599,12019.0
2018-12-13 10:20:00,316.02,316.11,314.99,315.13,22289.0,299.0788,299.164,298.1041,298.2366,22289.0
2018-12-13 10:30:00,314.85,315.24,312.85,313.5,21031.0,297.9716,298.3407,296.0788,296.6939,21031.0
2018-12-13 10:40:00,313.51,314.44,313.06,313.25,19798.0,296.7034,297.5835,296.2775,296.4573,19798.0
2018-12-13 10:50:00,313.34,313.48,312.36,313.33,9978.0,296.5425,296.675,295.6151,296.5331,9978.0
2018-12-13 11:00:00,313.32,314.41,313.32,314.14,14410.0,296.5236,297.5552,296.5236,297.2996,14410.0
2018-12-13 11:10:00,314.01,314.02,313.22,313.53,11467.0,297.1766,297.1861,296.4289,296.7223,11467.0
2018-12-13 11:20:00,313.41,314.39,312.98,314.11,9383.0,296.6088,297.5362,296.2018,297.2712,9383.0
2018-12-13 11:30:00,314.09,315.42,313.97,315.29,15248.0,297.2523,298.511,297.1387,298.388,15248.0
2018-12-13 11:40:00,315.29,316.85,314.92,315.44,15950.0,298.388,299.8644,298.0378,298.5299,15950.0
2018-12-13 11:50:00,315.25,315.57,314.68,314.77,12171.0,298.3501,298.653,297.8107,297.8959,12171.0
2018-12-13 12:00:00,314.72,314.86,313.41,314.05,15700.0,297.8485,297.981,296.6088,297.2145,15700.0
2018-12-13 12:10:00,313.88,313.89,312.79,313.24,11051.0,297.0536,297.063,296.022,296.4479,11051.0
2018-12-13 12:20:00,313.14,313.14,312.16,312.39,8763.0,296.3532,296.3532,295.4258,295.6434,8763.0
2018-12-13 12:30:00,312.16,313.73,312.08,313.73,10695.0,295.4258,296.9116,295.3501,296.9116,10695.0
2018-12-13 12:40:00,313.82,314.01,313.11,313.98,14530.0,296.9968,297.1766,296.3248,297.1482,14530.0
2018-12-13 12:50:00,314.03,314.25,313.28,313.47,10800.0,297.1955,297.4037,296.4857,296.6655,10800.0
2018-12-13 13:00:00,313.37,313.47,312.54,313.09,13756.0,296.5709,296.6655,295.7854,296.3059,13756.0
2018-12-13 13:10:00,313.0,313.86,312.91,313.22,12004.0,296.2207,297.0346,296.1356,296.4289,12004.0
2018-12-13 13:20:00,313.25,313.9,313.1,313.9,9466.0,296.4573,297.0725,296.3154,297.0725,9466.0
2018-12-13 13:30:00,314.03,314.67,313.84,314.63,13637.0,297.1955,297.8012,297.0157,297.7634,13637.0
2018-12-13 13:40:00,314.74,314.93,313.46,313.74,9692.0,297.8675,298.0473,296.6561,296.9211,9692.0
2018-12-13 13:50:00,313.71,314.15,312.58,313.17,7044.0,296.8927,297.3091,295.8233,296.3816,7044.0
2018-12-13 14:00:00,313.31,313.31,312.42,312.66,6586.0,296.5141,296.5141,295.6718,295.899,6586.0
2018-12-13 14:10:00,312.4,312.7,312.34,312.63,5299.0,295.6529,295.9368,295.5961,295.8706,5299.0
2018-12-13 14:20:00,312.63,313.09,312.59,313.09,9861.0,295.8706,296.3059,295.8327,296.3059,9861.0
2018-12-13 14:30:00,312.96,312.96,312.44,312.74,10056.0,296.1829,296.1829,295.6908,295.9747,10056.0
2018-12-13 14:40:00,312.85,313.33,312.73,312.75,9699.0,296.0788,296.5331,295.9652,295.9841,9699.0
2018-12-13 14:50:00,312.85,313.78,312.85,313.6,12163.0,296.0788,296.9589,296.0788,296.7886,12163.0
2018-12-13 15:00:00,313.69,313.73,312.8,312.8,9300.0,296.8738,296.9116,296.0315,296.0315,9300.0
2018-12-13 15:10:00,312.96,314.14,312.96,313.77,13121.0,296.1829,297.2996,296.1829,296.9495,13121.0
2018-12-13 15:20:00,313.78,314.07,312.16,312.16,46713.0,296.9589,297.2334,295.4258,295.4258,46713.0
2018-12-13 15:30:00,312.23,312.74,312.05,312.48,16640.0,295.492,295.9747,295.3217,295.7286,16640.0
2018-12-13 15:40:00,312.62,313.95,312.49,313.1,19828.0,295.8611,297.1198,295.7381,296.3154,19828.0
2018-12-13 15:50:00,313.06,313.1,312.26,312.5,64430.0,296.2775,296.3154,295.5204,295.7475,64430.0
2018-12-14 09:30:00,309.81,309.81,306.01,306.25,19776.0,293.2018,293.2018,289.6055,289.8326,19776.0
2018-12-14 09:40:00,306.4,308.62,305.6,308.45,12514.0,289.9746,292.0755,289.2174,291.9147,12514.0
2018-12-14 09:50:00,307.88,307.89,306.62,307.51,11142.0,291.3752,291.3847,290.1828,291.025,11142.0
2018-12-14 10:00:00,307.53,307.7,306.32,307.0,12097.0,291.044,291.2049,289.8988,290.5424,12097.0
2018-12-14 10:10:00,306.84,306.84,305.88,305.96,8756.0,290.391,290.391,289.4824,289.5581,8756.0
2018-12-14 10:20:00,306.16,306.16,304.29,304.31,9477.0,289.7474,289.7474,287.9777,287.9966,9477.0
2018-12-14 10:30:00,304.4,304.41,302.9,303.33,13174.0,288.0818,288.0912,286.6622,287.0691,13174.0
2018-12-14 10:40:00,303.33,303.9,302.72,303.22,7220.0,287.0691,287.6086,286.4918,286.965,7220.0
2018-12-14 10:50:00,303.21,303.41,301.89,302.14,10301.0,286.9556,287.1448,285.7063,285.9429,10301.0
2018-12-14 11:00:00,302.19,302.38,300.64,301.09,17230.0,285.9902,286.1701,284.5233,284.9492,17230.0
2018-12-14 11:10:00,300.95,301.5,300.25,300.5,24034.0,284.8167,285.3372,284.1542,284.3908,24034.0
2018-12-14 11:20:00,300.65,301.0,299.23,300.17,23657.0,284.5328,284.864,283.1889,284.0785,23657.0
2018-12-14 11:30:00,300.22,301.66,299.83,300.17,26902.0,284.1259,285.4887,283.7568,284.0785,26902.0
2018-12-14 11:40:00,300.28,300.78,299.89,299.89,19686.0,284.1826,284.6558,283.8135,283.8135,19686.0
2018-12-14 11:50:00,299.88,300.6,299.25,299.35,20233.0,283.8041,284.4855,283.2078,283.3025,20233.0
2018-12-14 12:00:00,299.29,299.59,298.52,298.81,13834.0,283.2457,283.5296,282.517,282.7914,13834.0
2018-12-14 12:10:00,298.63,299.72,298.28,299.42,11418.0,282.6211,283.6527,282.2898,283.3687,11418.0
2018-12-14 12:20:00,299.66,299.95,299.11,299.88,8621.0,283.5959,283.8703,283.0754,283.8041,8621.0
2018-12-14 12:30:00,299.88,300.81,299.48,300.48,15960.0,283.8041,284.6842,283.4255,284.3719,15960.0
2018-12-14 12:40:00,300.29,300.32,299.91,300.19,10840.0,284.1921,284.2205,283.8325,284.0975,10840.0
2018-12-14 12:50:00,300.36,300.7,300.15,300.41,14300.0,284.2583,284.5801,284.0596,284.3057,14300.0
2018-12-14 13:00:00,300.26,300.83,300.0,300.73,14118.0,284.1637,284.7031,283.9176,284.6085,14118.0
2018-12-14 13:10:00,300.74,301.2,300.53,300.83,14587.0,284.618,285.0533,284.4192,284.7031,14587.0
2018-12-14 13:20:00,300.65,300.65,300.09,300.22,14628.0,284.5328,284.5328,284.0028,284.1259,14628.0
2018-12-14 13:30:00,300.15,300.25,299.37,299.9,33677.0,284.0596,284.1542,283.3214,283.823,33677.0
2018-12-14 13:40:00,299.76,301.08,299.73,300.87,14180.0,283.6905,284.9397,283.6621,284.741,14180.0
2018-12-14 13:50:00,300.93,301.04,299.77,299.77,13487.0,284.7978,284.9019,283.7,283.7,13487.0
2018-12-14 14:00:00,299.9,299.95,299.03,299.77,31489.0,283.823,283.8703,282.9996,283.7,31489.0
2018-12-14 14:10:00,299.72,300.47,299.63,299.83,12043.0,283.6527,284.3624,283.5675,283.7568,12043.0
2018-12-14 14:20:00,299.94,300.46,299.91,300.46,5227.0,283.8609,284.353,283.8325,284.353,5227.0
2018-12-14 14:30:00,300.46,300.46,299.45,299.45,14057.0,284.353,284.353,283.3971,283.3971,14057.0
2018-12-14 14:40:00,299.58,299.84,299.39,299.52,8820.0,283.5202,283.7662,283.3403,283.4634,8820.0
2018-12-14 14:50:00,299.4,300.04,299.3,299.74,14335.0,283.3498,283.9555,283.2552,283.6716,14335.0
2018-12-14 15:00:00,299.8,300.05,299.42,299.42,18964.0,283.7284,283.965,283.3687,283.3687,18964.0
2018-12-14 15:10:00,299.5,300.39,299.49,300.24,16976.0,283.4444,284.2867,283.435,284.1448,16976.0
2018-12-14 15:20:00,300.28,300.54,299.83,300.35,19008.0,284.1826,284.4287,283.7568,284.2489,19008.0
2018-12-14 15:30:00,300.36,300.81,299.54,300.07,26198.0,284.2583,284.6842,283.4823,283.9839,26198.0
2018-12-14 15:40:00,300.01,300.01,299.45,299.76,30539.0,283.9271,283.9271,283.3971,283.6905,30539.0
2018-12-14 15:50:00,299.74,300.39,299.52,300.28,67131.0,283.6716,284.2867,283.4634,284.1826,67131.0
2018-12-17 09:30:00,294.61,298.49,294.08,296.84,63565.0,278.8166,282.4886,278.315,280.927,63565.0
2018-12-17 09:40:00,297.14,298.75,294.13,295.54,62007.0,281.211,282.7347,278.3623,279.6967,62007.0
2018-12-17 09:50:00,295.8,299.0,295.41,299.0,36841.0,279.9428,282.9713,279.5737,282.9713,36841.0
2018-12-17 10:00:00,298.75,298.76,297.2,297.52,52681.0,282.7347,282.7441,281.2677,281.5706,52681.0
2018-12-17 10:10:00,297.51,299.55,297.5,298.86,17029.0,281.5611,283.4918,281.5517,282.8388,17029.0
2018-12-17 10:20:00,298.86,299.32,298.12,298.42,34028.0,282.8388,283.2741,282.1384,282.4223,34028.0
2018-12-17 10:30:00,298.42,299.03,297.02,298.29,46108.0,282.4223,282.9996,281.0974,282.2993,46108.0
2018-12-17 10:40:00,298.34,299.95,298.29,298.29,18388.0,282.3466,283.8703,282.2993,282.2993,18388.0
2018-12-17 10:50:00,298.12,299.62,297.94,298.92,11718.0,282.1384,283.558,281.9681,282.8955,11718.0
2018-12-17 11:00:00,298.95,300.66,298.95,300.64,27473.0,282.9239,284.5423,282.9239,284.5233,27473.0
2018-12-17 11:10:00,300.69,300.94,299.86,300.54,17844.0,284.5707,284.8073,283.7851,284.4287,17844.0
2018-12-17 11:20:00,300.69,302.37,300.62,302.1,21687.0,284.5707,286.1606,284.5044,285.9051,21687.0
2018-12-17 11:30:00,302.21,303.16,301.86,303.05,20386.0,286.0092,286.9082,285.6779,286.8041,20386.0
2018-12-17 11:40:00,303.05,304.96,302.79,304.96,30504.0,286.8041,288.6117,286.5581,288.6117,30504.0
2018-12-17 11:50:00,304.92,305.13,303.49,304.32,25194.0,288.5739,288.7726,287.2206,288.0061,25194.0
2018-12-17 12:00:00,304.23,304.64,303.84,304.59,14512.0,287.9209,288.3089,287.5518,288.2616,14512.0
2018-12-17 12:10:00,304.53,304.53,303.11,303.62,23299.0,288.2048,288.2048,286.8609,287.3436,23299.0
2018-12-17 12:20:00,303.67,305.21,303.57,304.63,28469.0,287.3909,288.8483,287.2963,288.2994,28469.0
2018-12-17 12:30:00,304.34,304.36,302.42,303.06,15137.0,288.025,288.0439,286.2079,286.8136,15137.0
2018-12-17 12:40:00,303.13,303.97,302.8,303.95,19121.0,286.8799,287.6748,286.5675,287.6559,19121.0
2018-12-17 12:50:00,303.95,303.95,302.36,302.86,25616.0,287.6559,287.6559,286.1511,286.6243,25616.0
2018-12-17 13:00:00,302.75,304.38,302.66,303.78,15757.0,286.5202,288.0628,286.435,287.495,15757.0
2018-12-17 13:10:00,303.86,304.29,303.42,304.1,16029.0,287.5707,287.9777,287.1543,287.7979,16029.0
2018-12-17 13:20:00,303.86,304.12,303.21,303.62,12918.0,287.5707,287.8168,286.9556,287.3436,12918.0
2018-12-17 13:30:00,303.34,303.81,302.42,302.57,17292.0,287.0786,287.5234,286.2079,286.3499,17292.0
2018-12-17 13:40:00,302.68,303.39,302.25,302.53,13860.0,286.454,287.1259,286.047,286.312,13860.0
2018-12-17 13:50:00,302.45,302.73,301.67,302.24,19914.0,286.2363,286.5013,285.4981,286.0376,19914.0
2018-12-17 14:00:00,302.23,302.26,301.14,301.55,13713.0,286.0281,286.0565,284.9965,285.3846,13713.0
2018-12-17 14:10:00,301.52,301.95,301.09,301.49,18909.0,285.3562,285.7631,284.9492,285.3278,18909.0
2018-12-17 14:20:00,301.39,302.43,301.39,301.98,14815.0,285.2331,286.2174,285.2331,285.7915,14815.0
2018-12-17 14:30:00,302.0,302.51,301.53,301.86,15093.0,285.8104,286.2931,285.3656,285.6779,15093.0
2018-12-17 14:40:00,301.74,302.9,301.61,301.78,27129.0,285.5644,286.6622,285.4413,285.6022,27129.0
2018-12-17 14:50:00,301.81,301.85,301.11,301.49,31416.0,285.6306,285.6685,284.9681,285.3278,31416.0
2018-12-17 15:00:00,301.25,301.79,300.82,300.93,20979.0,285.1006,285.6117,284.6937,284.7978,20979.0
2018-12-17 15:10:00,301.0,302.09,301.0,301.47,36258.0,284.864,285.8956,284.864,285.3088,36258.0
2018-12-17 15:20:00,301.26,301.58,300.42,300.72,27754.0,285.1101,285.4129,284.3151,284.599,27754.0
2018-12-17 15:30:00,300.63,300.64,299.12,299.81,40443.0,284.5139,284.5233,283.0848,283.7378,40443.0
2018-12-17 15:40:00,299.82,300.89,299.47,300.73,75535.0,283.7473,284.7599,283.4161,284.6085,75535.0
2018-12-17 15:50:00,300.81,304.11,300.81,303.05,153786.0,284.6842,287.8073,284.6842,286.8041,153786.0
2018-12-18 09:30:00,305.07,306.72,302.12,304.3,29700.0,288.7159,290.2774,285.924,287.9871,29700.0
2018-12-18 09:40:00,304.41,305.49,302.99,304.71,32520.0,288.0912,289.1133,286.7474,288.3752,32520.0
2018-12-18 09:50:00,304.89,305.07,302.89,302.89,12039.0,288.5455,288.7159,286.6527,286.6527,12039.0
2018-12-18 10:00:00,302.88,303.44,302.28,302.28,24367.0,286.6433,287.1732,286.0754,286.0754,24367.0
2018-12-18 10:10:00,302.37,302.55,300.89,301.03,19310.0,286.1606,286.3309,284.7599,284.8924,19310.0
2018-12-18 10:20:00,300.66,300.66,298.61,300.21,16180.0,284.5423,284.5423,282.6022,284.1164,16180.0
2018-12-18 10:30:00,300.38,300.76,298.16,298.54,26737.0,284.2773,284.6369,282.1763,282.5359,26737.0
2018-12-18 10:40:00,298.55,298.78,297.22,298.62,21734.0,282.5454,282.763,281.2867,282.6116,21734.0
2018-12-18 10:50:00,298.45,299.6,297.87,298.97,16886.0,282.4507,283.5391,281.9018,282.9429,16886.0
2018-12-18 11:00:00,299.04,299.44,298.54,298.91,12403.0,283.0091,283.3877,282.5359,282.8861,12403.0
2018-12-18 11:10:00,298.9,299.73,298.19,298.48,18097.0,282.8766,283.6621,282.2047,282.4791,18097.0
2018-12-18 11:20:00,298.39,298.39,296.04,296.68,20746.0,282.394,282.394,280.1699,280.7756,20746.0
2018-12-18 11:30:00,296.83,298.49,296.83,298.09,17405.0,280.9176,282.4886,280.9176,282.11,17405.0
2018-12-18 11:40:00,297.96,298.36,297.76,298.17,17756.0,281.987,282.3656,281.7977,282.1857,17756.0
2018-12-18 11:50:00,298.0,298.0,295.79,295.84,26816.0,282.0249,282.0249,279.9333,279.9807,26816.0
2018-12-18 12:00:00,296.05,297.54,296.05,297.13,10878.0,280.1794,281.5895,280.1794,281.2015,10878.0
2018-12-18 12:10:00,297.39,297.63,296.75,297.23,12995.0,281.4476,281.6747,280.8419,281.2961,12995.0
2018-12-18 12:20:00,297.04,297.31,296.27,296.41,14453.0,281.1163,281.3718,280.3876,280.5201,14453.0
2018-12-18 12:30:00,296.41,296.64,296.05,296.21,13452.0,280.5201,280.7378,280.1794,280.3308,13452.0
2018-12-18 12:40:00,296.22,296.31,295.08,295.76,14675.0,280.3403,280.4255,279.2614,279.9049,14675.0
2018-12-18 12:50:00,295.88,295.91,295.0,295.12,9774.0,280.0185,280.0469,279.1857,279.2993,9774.0
2018-12-18 13:00:00,295.2,295.92,294.47,295.91,26850.0,279.375,280.0564,278.6841,280.0469,26850.0
2018-12-18 13:10:00,295.87,296.12,294.68,295.0,19407.0,280.009,280.2456,278.8828,279.1857,19407.0
2018-12-18 13:20:00,294.9,295.08,293.05,293.25,28103.0,279.091,279.2614,277.3402,277.5295,28103.0
2018-12-18 13:30:00,293.26,293.27,291.15,291.15,41346.0,277.539,277.5484,275.5421,275.5421,41346.0
2018-12-18 13:40:00,291.25,292.69,291.24,292.48,17720.0,275.6367,276.9995,275.6272,276.8008,17720.0
2018-12-18 13:50:00,292.52,292.63,291.08,291.38,11729.0,276.8386,276.9427,275.4758,275.7597,11729.0
2018-12-18 14:00:00,291.46,292.02,290.88,292.01,13933.0,275.8355,276.3654,275.2865,276.356,13933.0
2018-12-18 14:10:00,291.94,292.34,291.88,292.21,15248.0,276.2897,276.6683,276.2329,276.5452,15248.0
2018-12-18 14:20:00,292.28,292.5,291.86,291.86,9692.0,276.6115,276.8197,276.214,276.214,9692.0
2018-12-18 14:30:00,291.74,292.09,290.88,291.77,13560.0,276.1004,276.4317,275.2865,276.1288,13560.0
2018-12-18 14:40:00,291.88,291.88,289.63,290.73,26442.0,276.2329,276.2329,274.1036,275.1446,26442.0
2018-12-18 14:50:00,290.74,290.97,289.17,289.18,20282.0,275.1541,275.3717,273.6682,273.6777,20282.0
2018-12-18 15:00:00,289.33,290.88,289.33,290.23,36502.0,273.8196,275.2865,273.8196,274.6714,36502.0
2018-12-18 15:10:00,290.26,291.85,290.09,291.52,26234.0,274.6998,276.2045,274.5389,275.8922,26234.0
2018-12-18 15:20:00,291.49,291.76,290.17,290.61,34945.0,275.8638,276.1194,274.6146,275.031,34945.0
2018-12-18 15:30:00,290.74,291.98,290.73,291.98,42688.0,275.1541,276.3276,275.1446,276.3276,42688.0
2018-12-18 15:40:00,292.13,294.32,292.04,293.87,60888.0,276.4695,278.5421,276.3844,278.1163,60888.0
2018-12-18 15:50:00,293.68,294.21,291.94,292.02,114157.0,277.9364,278.438,276.2897,276.3654,114157.0
2018-12-19 09:30:00,291.92,292.23,289.72,289.75,22166.0,276.2708,276.5642,274.1887,274.2171,22166.0
2018-12-19 09:40:00,289.74,289.74,288.14,288.14,18474.0,274.2077,274.2077,272.6934,272.6934,18474.0
2018-12-19 09:50:00,288.14,289.13,286.97,286.97,29045.0,272.6934,273.6304,271.5862,271.5862,29045.0
2018-12-19 10:00:00,287.5,288.41,287.33,287.9,23128.0,272.0877,272.949,271.9269,272.4663,23128.0
2018-12-19 10:10:00,287.75,287.88,287.06,287.38,21187.0,272.3243,272.4474,271.6713,271.9742,21187.0
2018-12-19 10:20:00,287.46,288.0,287.18,287.51,21816.0,272.0499,272.5609,271.7849,272.0972,21816.0
2018-12-19 10:30:00,287.67,287.8,286.28,286.71,27980.0,272.2486,272.3717,270.9331,271.3401,27980.0
2018-12-19 10:40:00,286.71,286.93,285.76,286.87,33559.0,271.3401,271.5483,270.441,271.4915,33559.0
2018-12-19 10:50:00,286.72,287.94,286.24,286.24,22687.0,271.3496,272.5042,270.8953,270.8953,22687.0
2018-12-19 11:00:00,286.24,287.11,285.91,287.06,18041.0,270.8953,271.7186,270.583,271.6713,18041.0
2018-12-19 11:10:00,287.09,287.11,286.09,286.29,18796.0,271.6997,271.7186,270.7533,270.9426,18796.0
2018-12-19 11:20:00,286.36,286.84,286.22,286.83,12022.0,271.0089,271.4631,270.8764,271.4537,12022.0
2018-12-19 11:30:00,286.83,288.0,286.64,287.79,10350.0,271.4537,272.5609,271.2738,272.3622,10350.0
2018-12-19 11:40:00,287.63,288.2,287.35,288.2,9436.0,272.2108,272.7502,271.9458,272.7502,9436.0
2018-12-19 11:50:00,288.29,289.42,288.29,288.69,23768.0,272.8354,273.9048,272.8354,273.2139,23768.0
2018-12-19 12:00:00,288.82,289.27,288.81,289.14,16911.0,273.337,273.7629,273.3275,273.6398,16911.0
2018-12-19 12:10:00,289.15,289.91,289.05,289.45,16932.0,273.6493,274.3685,273.5546,273.9332,16932.0
2018-12-19 12:20:00,289.55,290.44,289.15,290.12,12591.0,274.0278,274.8701,273.6493,274.5673,12591.0
2018-12-19 12:30:00,290.12,290.12,289.55,290.0,6882.0,274.5673,274.5673,274.0278,274.4537,6882.0
2018-12-19 12:40:00,290.0,290.08,289.15,289.17,6181.0,274.4537,274.5294,273.6493,273.6682,6181.0
2018-12-19 12:50:00,289.09,289.54,288.94,289.22,6420.0,273.5925,274.0184,273.4505,273.7155,6420.0
2018-12-19 13:00:00,289.09,289.19,288.28,288.28,11268.0,273.5925,273.6871,272.8259,272.8259,11268.0
2018-12-19 13:10:00,288.4,288.52,288.0,288.38,15431.0,272.9395,273.0531,272.5609,272.9206,15431.0
2018-12-19 13:20:00,288.61,288.61,287.8,288.18,11944.0,273.1382,273.1382,272.3717,272.7313,11944.0
2018-12-19 13:30:00,288.28,288.54,288.0,288.17,11656.0,272.8259,273.072,272.5609,272.7218,11656.0
2018-12-19 13:40:00,288.15,288.78,287.96,288.78,10727.0,272.7029,273.2991,272.5231,273.2991,10727.0
2018-12-19 13:50:00,288.87,290.11,288.2,290.1,16697.0,273.3843,274.5578,272.7502,274.5484,16697.0
2018-12-19 14:00:00,290.57,290.57,285.84,286.25,20993.0,274.9932,274.9932,270.5167,270.9048,20993.0
2018-12-19 14:10:00,286.45,287.04,284.89,286.58,34023.0,271.094,271.6524,269.6177,271.2171,34023.0
2018-12-19 14:20:00,286.46,287.02,285.9,286.6,25883.0,271.1035,271.6335,270.5735,271.236,25883.0
2018-12-19 14:30:00,286.6,287.19,285.64,285.65,31860.0,271.236,271.7944,270.3275,270.3369,31860.0
2018-12-19 14:40:00,285.94,285.94,283.25,285.36,23995.0,270.6114,270.6114,268.0656,270.0625,23995.0
2018-12-19 14:50:00,285.39,285.56,282.41,283.16,19152.0,270.0909,270.2517,267.2706,267.9804,19152.0
2018-12-19 15:00:00,283.16,283.16,281.05,282.53,47922.0,267.9804,267.9804,265.9835,267.3842,47922.0
2018-12-19 15:10:00,282.61,284.16,281.85,283.45,25595.0,267.4599,268.9268,266.7406,268.2549,25595.0
2018-12-19 15:20:00,283.51,285.48,282.71,283.47,23380.0,268.3116,270.176,267.5545,268.2738,23380.0
2018-12-19 15:30:00,283.36,284.78,282.63,282.9,37609.0,268.1697,269.5136,267.4788,267.7343,37609.0
2018-12-19 15:40:00,282.6,283.79,281.5,283.79,46159.0,267.4504,268.5766,266.4094,268.5766,46159.0
2018-12-19 15:50:00,283.59,283.95,282.99,283.22,100481.0,268.3873,268.728,267.8195,268.0372,100481.0
2018-12-20 09:30:00,284.25,284.25,281.15,282.09,26661.0,269.012,269.012,266.0782,266.9678,26661.0
2018-12-20 09:40:00,282.03,282.03,278.02,278.15,15978.0,266.911,266.911,263.1159,263.239,15978.0
2018-12-20 09:50:00,278.34,281.69,278.34,281.65,18110.0,263.4188,266.5892,263.4188,266.5513,18110.0
2018-12-20 10:00:00,281.66,282.74,281.14,282.36,18525.0,266.5608,267.5829,266.0687,267.2233,18525.0
2018-12-20 10:10:00,282.36,282.88,281.05,281.17,35184.0,267.2233,267.7154,265.9835,266.0971,35184.0
2018-12-20 10:20:00,281.05,282.51,280.89,281.74,19168.0,265.9835,267.3652,265.8321,266.6365,19168.0
2018-12-20 10:30:00,281.68,282.72,281.48,282.44,14158.0,266.5797,267.564,266.3905,267.299,14158.0
2018-12-20 10:40:00,282.32,283.0,281.71,282.65,68679.0,267.1854,267.829,266.6081,267.4977,68679.0
2018-12-20 10:50:00,282.56,283.0,281.33,282.41,57061.0,267.4126,267.829,266.2485,267.2706,57061.0
2018-12-20 11:00:00,282.4,282.4,280.91,281.3,15118.0,267.2611,267.2611,265.851,266.2201,15118.0
2018-12-20 11:10:00,281.3,281.85,280.23,281.71,14570.0,266.2201,266.7406,265.2075,266.6081,14570.0
2018-12-20 11:20:00,281.6,282.16,280.91,281.49,25290.0,266.504,267.034,265.851,266.3999,25290.0
2018-12-20 11:30:00,281.43,281.78,281.2,281.68,16272.0,266.3431,266.6744,266.1255,266.5797,16272.0
2018-12-20 11:40:00,281.76,282.54,281.7,281.99,28070.0,266.6555,267.3936,266.5987,266.8731,28070.0
2018-12-20 11:50:00,281.95,284.0,281.45,282.71,24199.0,266.8353,268.7754,266.3621,267.5545,24199.0
2018-12-20 12:00:00,283.03,283.65,281.89,283.23,14633.0,267.8574,268.4441,266.7785,268.0466,14633.0
2018-12-20 12:10:00,283.11,283.4,281.84,282.65,20128.0,267.9331,268.2075,266.7312,267.4977,20128.0
2018-12-20 12:20:00,282.67,284.42,282.48,284.34,19046.0,267.5167,269.1729,267.3369,269.0971,19046.0
2018-12-20 12:30:00,284.19,284.37,282.74,282.99,18870.0,268.9552,269.1255,267.5829,267.8195,18870.0
2018-12-20 12:40:00,282.92,282.92,281.85,282.43,13901.0,267.7533,267.7533,266.7406,267.2895,13901.0
2018-12-20 12:50:00,282.6,282.74,281.8,282.64,8211.0,267.4504,267.5829,266.6933,267.4883,8211.0
2018-12-20 13:00:00,282.22,282.31,280.58,280.58,10051.0,267.0908,267.176,265.5387,265.5387,10051.0
2018-12-20 13:10:00,280.54,281.02,279.19,280.28,18748.0,265.5009,265.9551,264.2232,265.2548,18748.0
2018-12-20 13:20:00,280.52,280.52,278.95,279.9,10722.0,265.4819,265.4819,263.9961,264.8952,10722.0
2018-12-20 13:30:00,279.9,279.95,278.73,279.49,9698.0,264.8952,264.9425,263.7879,264.5071,9698.0
2018-12-20 13:40:00,279.38,279.87,278.61,279.5,8210.0,264.403,264.8668,263.6743,264.5166,8210.0
2018-12-20 13:50:00,279.66,279.66,278.21,278.7,9997.0,264.668,264.668,263.2958,263.7595,9997.0
2018-12-20 14:00:00,278.6,278.97,276.36,277.12,17347.0,263.6649,264.015,261.5449,262.2642,17347.0
2018-12-20 14:10:00,276.96,277.02,275.58,275.59,24069.0,262.1128,262.1696,260.8067,260.8162,24069.0
2018-12-20 14:20:00,275.78,278.0,275.78,277.96,14342.0,260.996,263.097,260.996,263.0592,14342.0
2018-12-20 14:30:00,277.96,279.23,277.63,278.31,21839.0,263.0592,264.2611,262.7469,263.3904,21839.0
2018-12-20 14:40:00,278.28,280.84,278.28,280.54,47823.0,263.362,265.7848,263.362,265.5009,47823.0
2018-12-20 14:50:00,280.34,280.34,277.92,278.54,76465.0,265.3116,265.3116,263.0213,263.6081,76465.0
2018-12-20 15:00:00,278.66,279.05,276.92,279.01,23826.0,263.7216,264.0907,262.0749,264.0529,23826.0
2018-12-20 15:10:00,279.22,279.49,278.43,278.57,19755.0,264.2516,264.5071,263.504,263.6365,19755.0
2018-12-20 15:20:00,278.44,280.09,278.41,278.46,29694.0,263.5134,265.075,263.485,263.5324,29694.0
2018-12-20 15:30:00,278.62,280.1,278.53,279.84,24256.0,263.6838,265.0844,263.5986,264.8384,24256.0
2018-12-20 15:40:00,279.74,279.82,277.06,277.72,33193.0,264.7437,264.8195,262.2074,262.832,33193.0
2018-12-20 15:50:00,277.39,278.56,276.55,277.98,115143.0,262.5197,263.627,261.7247,263.0781,115143.0
2018-12-21 09:30:00,275.02,282.67,275.0,281.98,212755.0,260.2768,267.5167,260.2578,266.8637,212755.0
2018-12-21 09:40:00,281.86,284.91,281.49,282.4,30446.0,266.7501,269.6366,266.3999,267.2611,30446.0
2018-12-21 09:50:00,282.38,282.46,281.15,282.01,15500.0,267.2422,267.3179,266.0782,266.892,15500.0
2018-12-21 10:00:00,282.32,282.32,281.01,281.74,70450.0,267.1854,267.1854,265.9457,266.6365,70450.0
2018-12-21 10:10:00,281.89,284.06,281.89,283.13,31562.0,266.7785,268.8322,266.7785,267.952,31562.0
2018-12-21 10:20:00,283.12,283.61,281.42,281.42,7025.0,267.9425,268.4063,266.3337,266.3337,7025.0
2018-12-21 10:30:00,281.67,282.61,281.59,281.87,20061.0,266.5703,267.4599,266.4946,266.7596,20061.0
2018-12-21 10:40:00,281.69,282.14,281.51,281.64,14619.0,266.5892,267.0151,266.4189,266.5419,14619.0
2018-12-21 10:50:00,281.8,282.0,281.01,281.61,16543.0,266.6933,266.8826,265.9457,266.5135,16543.0
2018-12-21 11:00:00,281.74,281.74,278.46,278.92,50491.0,266.6365,266.6365,263.5324,263.9677,50491.0
2018-12-21 11:10:00,279.09,279.78,278.27,279.43,15086.0,264.1286,264.7816,263.3525,264.4504,15086.0
2018-12-21 11:20:00,279.17,280.9,279.17,280.55,40683.0,264.2043,265.8416,264.2043,265.5103,40683.0
2018-12-21 11:30:00,280.66,281.19,279.87,280.25,15381.0,265.6144,266.116,264.8668,265.2264,15381.0
2018-12-21 11:40:00,280.2,280.65,279.62,279.74,8568.0,265.1791,265.605,264.6302,264.7437,8568.0
2018-12-21 11:50:00,279.74,280.46,279.09,279.14,6613.0,264.7437,265.4251,264.1286,264.1759,6613.0
2018-12-21 12:00:00,279.0,279.66,278.7,278.74,5076.0,264.0434,264.668,263.7595,263.7973,5076.0
2018-12-21 12:10:00,278.92,279.29,278.21,279.02,19593.0,263.9677,264.3179,263.2958,264.0623,19593.0
2018-12-21 12:20:00,278.91,279.6,278.4,278.46,14002.0,263.9582,264.6112,263.4756,263.5324,14002.0
2018-12-21 12:30:00,277.71,278.49,276.26,278.49,20191.0,262.8226,263.5607,261.4503,263.5607,20191.0
2018-12-21 12:40:00,278.38,279.82,277.79,279.42,4220.0,263.4566,264.8195,262.8983,264.4409,4220.0
2018-12-21 12:50:00,279.48,279.98,277.98,279.17,30798.0,264.4977,264.9709,263.0781,264.2043,30798.0
2018-12-21 13:00:00,278.97,280.13,278.81,278.93,52994.0,264.015,265.1128,263.8636,263.9772,52994.0
2018-12-21 13:10:00,279.37,279.46,278.42,278.79,7174.0,264.3936,264.4787,263.4945,263.8447,7174.0
2018-12-21 13:20:00,278.51,279.75,278.51,278.87,6724.0,263.5797,264.7532,263.5797,263.9204,6724.0
2018-12-21 13:30:00,279.24,280.4,279.24,279.61,5400.0,264.2705,265.3684,264.2705,264.6207,5400.0
2018-12-21 13:40:00,279.74,279.98,279.1,279.1,4716.0,264.7437,264.9709,264.138,264.138,4716.0
2018-12-21 13:50:00,278.94,279.2,278.28,278.77,6217.0,263.9866,264.2327,263.362,263.8257,6217.0
2018-12-21 14:00:00,278.77,278.77,277.83,278.28,5673.0,263.8257,263.8257,262.9361,263.362,5673.0
2018-12-21 14:10:00,278.06,279.22,277.46,279.22,10852.0,263.1538,264.2516,262.586,264.2516,10852.0
2018-12-21 14:20:00,279.43,279.98,278.86,278.9,13051.0,264.4504,264.9709,263.9109,263.9488,13051.0
2018-12-21 14:30:00,279.03,279.37,278.17,278.66,49995.0,264.0718,264.3936,263.2579,263.7216,49995.0
2018-12-21 14:40:00,278.88,279.2,278.2,278.74,14149.0,263.9298,264.2327,263.2863,263.7973,14149.0
2018-12-21 14:50:00,279.01,279.72,278.89,279.51,10428.0,264.0529,264.7248,263.9393,264.5261,10428.0
2018-12-21 15:00:00,279.63,279.74,278.55,279.3,11803.0,264.6396,264.7437,263.6175,264.3273,11803.0
2018-12-21 15:10:00,279.06,279.1,277.07,277.27,16356.0,264.1002,264.138,262.2169,262.4062,16356.0
2018-12-21 15:20:00,277.54,277.95,276.5,276.8,14779.0,262.6617,263.0497,261.6774,261.9613,14779.0
2018-12-21 15:30:00,276.85,277.17,275.38,275.41,30823.0,262.0087,262.3115,260.6175,260.6459,30823.0
2018-12-21 15:40:00,275.41,276.35,275.28,275.59,43413.0,260.6459,261.5355,260.5228,260.8162,43413.0
2018-12-21 15:50:00,275.72,275.94,274.66,274.74,89090.0,260.9392,261.1474,259.9361,260.0118,89090.0
2018-12-24 09:30:00,273.61,274.49,272.32,273.63,14128.0,258.9424,259.7752,257.7215,258.9613,14128.0
2018-12-24 09:40:00,273.63,274.14,273.07,273.92,14033.0,258.9613,259.4439,258.4313,259.2357,14033.0
2018-12-24 09:50:00,273.92,274.0,272.62,272.85,19071.0,259.2357,259.3114,258.0054,258.2231,19071.0
2018-12-24 10:00:00,272.98,273.93,271.01,271.82,16311.0,258.3461,259.2452,256.4817,257.2483,16311.0
2018-12-24 10:10:00,272.69,273.49,272.26,272.72,16148.0,258.0717,258.8288,257.6647,258.1001,16148.0
2018-12-24 10:20:00,272.72,273.83,272.69,273.34,14096.0,258.1001,259.1506,258.0717,258.6868,14096.0
2018-12-24 10:30:00,273.5,276.06,273.5,276.06,16575.0,258.8383,261.261,258.8383,261.261,16575.0
2018-12-24 10:40:00,275.79,276.82,274.92,275.27,8046.0,261.0055,261.9803,260.1821,260.5134,8046.0
2018-12-24 10:50:00,275.27,275.27,273.8,274.46,9468.0,260.5134,260.5134,259.1222,259.7468,9468.0
2018-12-24 11:00:00,274.48,275.07,272.71,273.37,26124.0,259.7657,260.3241,258.0906,258.7152,26124.0
2018-12-24 11:10:00,273.26,274.61,272.93,273.8,12408.0,258.6111,259.8887,258.2988,259.1222,12408.0
2018-12-24 11:20:00,273.8,274.19,273.05,273.47,10361.0,259.1222,259.4913,258.4124,258.8099,10361.0
2018-12-24 11:30:00,273.25,274.67,273.21,274.58,9652.0,258.6017,259.9455,258.5638,259.8604,9652.0
2018-12-24 11:40:00,274.68,274.94,273.38,273.93,12353.0,259.955,260.2011,258.7247,259.2452,12353.0
2018-12-24 11:50:00,273.89,274.9,273.86,274.85,9077.0,259.2073,260.1632,259.179,260.1159,9077.0
2018-12-24 12:00:00,274.84,275.62,274.04,274.78,9359.0,260.1064,260.8446,259.3493,260.0496,9359.0
2018-12-24 12:10:00,274.63,275.28,274.19,274.34,11677.0,259.9077,260.5228,259.4913,259.6332,11677.0
2018-12-24 12:20:00,274.28,275.21,273.65,274.77,19973.0,259.5764,260.4566,258.9802,260.0402,19973.0
2018-12-24 12:30:00,274.56,275.56,274.56,275.43,23519.0,259.8414,260.7878,259.8414,260.6648,23519.0
2018-12-24 12:40:00,275.35,275.91,274.93,274.97,25765.0,260.5891,261.1191,260.1916,260.2294,25765.0
2018-12-24 12:50:00,274.8,274.94,273.1,273.79,47150.0,260.0686,260.2011,258.4597,259.1127,47150.0
2018-12-26 09:30:00,273.85,275.99,272.7,275.35,13719.0,259.1695,261.1948,258.0811,260.5891,13719.0
2018-12-26 09:40:00,275.9,276.49,274.87,275.59,13465.0,261.1096,261.668,260.1348,260.8162,13465.0
2018-12-26 09:50:00,276.02,276.07,274.69,274.69,4064.0,261.2232,261.2705,259.9645,259.9645,4064.0
2018-12-26 10:00:00,274.79,274.87,272.71,273.08,11907.0,260.0591,260.1348,258.0906,258.4408,11907.0
2018-12-26 10:10:00,273.47,273.53,272.27,272.53,11282.0,258.8099,258.8666,257.6742,257.9203,11282.0
2018-12-26 10:20:00,272.53,275.19,272.5,274.71,9838.0,257.9203,260.4377,257.8919,259.9834,9838.0
2018-12-26 10:30:00,274.76,274.87,273.17,273.46,8275.0,260.0307,260.1348,258.5259,258.8004,8275.0
2018-12-26 10:40:00,273.08,274.09,272.11,274.03,15221.0,258.4408,259.3966,257.5228,259.3398,15221.0
2018-12-26 10:50:00,274.23,274.43,272.54,272.93,11388.0,259.5291,259.7184,257.9297,258.2988,11388.0
2018-12-26 11:00:00,272.75,274.02,272.61,273.6,9542.0,258.1285,259.3304,257.996,258.9329,9542.0
2018-12-26 11:10:00,273.94,274.76,273.44,274.53,9200.0,259.2547,260.0307,258.7815,259.813,9200.0
2018-12-26 11:20:00,274.78,275.14,274.13,274.93,6591.0,260.0496,260.3903,259.4345,260.1916,6591.0
2018-12-26 11:30:00,274.89,274.9,274.17,274.48,7093.0,260.1537,260.1632,259.4723,259.7657,7093.0
2018-12-26 11:40:00,275.11,275.89,274.71,275.85,9128.0,260.3619,261.1001,259.9834,261.0623,9128.0
2018-12-26 11:50:00,275.84,276.6,275.63,276.6,8371.0,261.0528,261.7721,260.8541,261.7721,8371.0
2018-12-26 12:00:00,276.77,277.33,276.42,277.33,6201.0,261.933,262.4629,261.6017,262.4629,6201.0
2018-12-26 12:10:00,277.28,280.0,277.05,279.31,46510.0,262.4156,264.9898,262.1979,264.3368,46510.0
2018-12-26 12:20:00,279.43,279.58,278.34,278.34,8439.0,264.4504,264.5923,263.4188,263.4188,8439.0
2018-12-26 12:30:00,277.91,277.91,277.22,277.45,2500.0,263.0118,263.0118,262.3588,262.5765,2500.0
2018-12-26 12:40:00,277.49,278.23,277.49,277.64,5076.0,262.6144,263.3147,262.6144,262.7563,5076.0
2018-12-26 12:50:00,277.7,278.36,277.51,277.64,3638.0,262.8131,263.4377,262.6333,262.7563,3638.0
2018-12-26 13:00:00,277.68,277.68,276.44,276.94,3700.0,262.7942,262.7942,261.6206,262.0938,3700.0
2018-12-26 13:10:00,277.03,277.17,275.84,275.84,6285.0,262.179,262.3115,261.0528,261.0528,6285.0
2018-12-26 13:20:00,275.94,276.27,275.11,275.32,14458.0,261.1474,261.4598,260.3619,260.5607,14458.0
2018-12-26 13:30:00,275.16,277.16,275.16,277.13,10477.0,260.4093,262.302,260.4093,262.2737,10477.0
2018-12-26 13:40:00,277.26,278.21,277.12,278.21,5487.0,262.3967,263.2958,262.2642,263.2958,5487.0
2018-12-26 13:50:00,278.19,278.96,278.14,278.79,4795.0,263.2768,264.0056,263.2295,263.8447,4795.0
2018-12-26 14:00:00,278.89,278.89,277.83,277.89,4969.0,263.9393,263.9393,262.9361,262.9929,4969.0
2018-12-26 14:10:00,278.0,278.76,276.45,276.81,12412.0,263.097,263.8163,261.6301,261.9708,12412.0
2018-12-26 14:20:00,276.66,276.8,275.78,276.43,3899.0,261.8289,261.9613,260.996,261.6112,3899.0
2018-12-26 14:30:00,276.36,277.14,276.35,276.76,4281.0,261.5449,262.2831,261.5355,261.9235,4281.0
2018-12-26 14:40:00,276.88,277.23,276.19,277.02,10791.0,262.0371,262.3683,261.384,262.1696,10791.0
2018-12-26 14:50:00,277.66,278.59,277.35,278.46,8794.0,262.7752,263.6554,262.4819,263.5324,8794.0
2018-12-26 15:00:00,278.53,279.46,278.47,279.16,4086.0,263.5986,264.4787,263.5418,264.1948,4086.0
2018-12-26 15:10:00,279.02,279.33,278.76,278.76,6020.0,264.0623,264.3557,263.8163,263.8163,6020.0
2018-12-26 15:20:00,278.6,279.23,278.41,279.14,10803.0,263.6649,264.2611,263.485,264.1759,10803.0
2018-12-26 15:30:00,279.06,280.34,279.04,280.33,12151.0,264.1002,265.3116,264.0813,265.3021,12151.0
2018-12-26 15:40:00,280.28,281.8,279.98,280.92,30147.0,265.2548,266.6933,264.9709,265.8605,30147.0
2018-12-26 15:50:00,281.01,282.92,280.71,282.64,70059.0,265.9457,267.7533,265.6617,267.4883,70059.0
2018-12-27 09:30:00,280.21,280.42,277.4,280.08,16945.0,265.1885,265.3873,262.5292,265.0655,16945.0
2018-12-27 09:40:00,280.86,280.86,278.86,278.87,4324.0,265.8037,265.8037,263.9109,263.9204,4324.0
2018-12-27 09:50:00,278.47,279.31,278.08,279.31,5316.0,263.5418,264.3368,263.1727,264.3368,5316.0
2018-12-27 10:00:00,279.63,280.04,277.94,277.94,8123.0,264.6396,265.0277,263.0402,263.0402,8123.0
2018-12-27 10:10:00,278.06,278.61,277.51,278.0,7892.0,263.1538,263.6743,262.6333,263.097,7892.0
2018-12-27 10:20:00,278.0,278.76,277.28,278.75,7901.0,263.097,263.8163,262.4156,263.8068,7901.0
2018-12-27 10:30:00,278.56,280.22,278.56,279.87,16754.0,263.627,265.198,263.627,264.8668,16754.0
2018-12-27 10:40:00,279.87,281.67,278.98,281.2,5551.0,264.8668,266.5703,264.0245,266.1255,5551.0
2018-12-27 10:50:00,280.8,280.8,279.81,280.37,6401.0,265.7469,265.7469,264.81,265.34,6401.0
2018-12-27 11:00:00,280.09,280.29,278.58,278.88,16429.0,265.075,265.2643,263.6459,263.9298,16429.0
2018-12-27 11:10:00,278.87,279.33,278.54,279.04,23899.0,263.9204,264.3557,263.6081,264.0813,23899.0
2018-12-27 11:20:00,278.95,279.83,278.69,279.38,10525.0,263.9961,264.8289,263.75,264.403,10525.0
2018-12-27 11:30:00,279.41,281.01,279.41,280.44,10506.0,264.4314,265.9457,264.4314,265.4062,10506.0
2018-12-27 11:40:00,280.13,280.27,278.59,278.9,5144.0,265.1128,265.2453,263.6554,263.9488,5144.0
2018-12-27 11:50:00,279.17,279.17,278.0,278.26,8850.0,264.2043,264.2043,263.097,263.3431,8850.0
2018-12-27 12:00:00,278.39,278.6,278.0,278.31,5392.0,263.4661,263.6649,263.097,263.3904,5392.0
2018-12-27 12:10:00,278.21,278.96,277.72,278.77,6473.0,263.2958,264.0056,262.832,263.8257,6473.0
2018-12-27 12:20:00,278.75,278.93,277.0,277.46,9624.0,263.8068,263.9772,262.1506,262.586,9624.0
2018-12-27 12:30:00,277.42,277.47,276.89,277.34,2475.0,262.5481,262.5954,262.0465,262.4724,2475.0
2018-12-27 12:40:00,277.21,277.21,276.21,276.73,6200.0,262.3494,262.3494,261.403,261.8951,6200.0
2018-12-27 12:50:00,276.63,277.29,276.26,277.25,4905.0,261.8005,262.4251,261.4503,262.3872,4905.0
2018-12-27 13:00:00,277.22,277.55,276.85,277.29,6508.0,262.3588,262.6711,262.0087,262.4251,6508.0
2018-12-27 13:10:00,277.14,277.27,276.39,277.0,6763.0,262.2831,262.4062,261.5733,262.1506,6763.0
2018-12-27 13:20:00,276.95,276.98,276.31,276.31,4851.0,262.1033,262.1317,261.4976,261.4976,4851.0
2018-12-27 13:30:00,276.31,276.4,275.93,276.17,4400.0,261.4976,261.5828,261.138,261.3651,4400.0
2018-12-27 13:40:00,276.1,276.54,275.16,275.16,5258.0,261.2989,261.7153,260.4093,260.4093,5258.0
2018-12-27 13:50:00,275.39,275.52,274.87,275.28,7087.0,260.6269,260.75,260.1348,260.5228,7087.0
2018-12-27 14:00:00,275.27,275.6,273.98,273.98,12464.0,260.5134,260.8257,259.2925,259.2925,12464.0
2018-12-27 14:10:00,274.13,274.94,273.93,274.94,11226.0,259.4345,260.2011,259.2452,260.2011,11226.0
2018-12-27 14:20:00,274.79,276.18,274.79,275.86,12161.0,260.0591,261.3746,260.0591,261.0717,12161.0
2018-12-27 14:30:00,275.73,275.99,275.12,275.83,9300.0,260.9487,261.1948,260.3714,261.0433,9300.0
2018-12-27 14:40:00,276.0,277.7,275.87,277.49,12424.0,261.2042,262.8131,261.0812,262.6144,12424.0
2018-12-27 14:50:00,277.65,279.42,277.49,279.23,18155.0,262.7658,264.4409,262.6144,264.2611,18155.0
2018-12-27 15:00:00,279.11,279.11,277.62,278.45,10582.0,264.1475,264.1475,262.7374,263.5229,10582.0
2018-12-27 15:10:00,278.35,279.58,278.19,278.82,9389.0,263.4283,264.5923,263.2768,263.8731,9389.0
2018-12-27 15:20:00,279.04,281.34,279.02,281.22,10514.0,264.0813,266.258,264.0623,266.1444,10514.0
2018-12-27 15:30:00,281.04,282.55,280.46,282.55,14029.0,265.974,267.4031,265.4251,267.4031,14029.0
2018-12-27 15:40:00,282.55,284.37,282.5,283.61,18853.0,267.4031,269.1255,267.3558,268.4063,18853.0
2018-12-27 15:50:00,283.45,284.63,281.95,284.43,46242.0,268.2549,269.3716,266.8353,269.1823,46242.0
2018-12-28 09:30:00,286.24,286.69,283.08,284.13,6940.0,271.3751,271.8018,268.3792,269.3747,6940.0
2018-12-28 09:40:00,285.65,285.85,284.85,285.56,5224.0,270.8158,271.0054,270.0573,270.7304,5224.0
2018-12-28 09:50:00,285.59,287.34,285.3,287.34,10517.0,270.7589,272.418,270.4839,272.418,10517.0
2018-12-28 10:00:00,286.87,287.19,286.36,286.49,5018.0,271.9724,272.2758,271.4889,271.6121,5018.0
2018-12-28 10:10:00,286.52,287.09,285.88,287.09,17790.0,271.6406,272.181,271.0338,272.181,17790.0
2018-12-28 10:20:00,286.93,287.48,285.17,285.65,9469.0,272.0293,272.5507,270.3607,270.8158,9469.0
2018-12-28 10:30:00,285.41,286.36,284.01,284.01,10600.0,270.5882,271.4889,269.2609,269.2609,10600.0
2018-12-28 10:40:00,284.45,284.7,282.94,283.93,14661.0,269.6781,269.9151,268.2465,269.1851,14661.0
2018-12-28 10:50:00,284.1,284.69,281.39,281.39,8842.0,269.3463,269.9056,266.777,266.777,8842.0
2018-12-28 11:00:00,280.65,283.8,280.65,283.73,10007.0,266.0754,269.0618,266.0754,268.9955,10007.0
2018-12-28 11:10:00,283.66,284.81,283.06,284.62,29357.0,268.9291,270.0194,268.3603,269.8393,29357.0
2018-12-28 11:20:00,284.57,284.7,282.65,283.62,15199.0,269.7918,269.9151,267.9716,268.8912,15199.0
2018-12-28 11:30:00,283.76,284.18,283.1,283.98,8029.0,269.0239,269.4221,268.3982,269.2325,8029.0
2018-12-28 11:40:00,283.97,283.97,282.84,282.87,4838.0,269.223,269.223,268.1517,268.1801,4838.0
2018-12-28 11:50:00,283.14,283.34,282.73,283.1,7711.0,268.4361,268.6257,268.0474,268.3982,7711.0
2018-12-28 12:00:00,282.91,284.18,282.9,284.18,4440.0,268.2181,269.4221,268.2086,269.4221,4440.0
2018-12-28 12:10:00,284.28,284.29,283.2,283.24,5030.0,269.5169,269.5264,268.493,268.5309,5030.0
2018-12-28 12:20:00,283.24,283.71,282.67,283.3,7649.0,268.5309,268.9765,267.9905,268.5878,7649.0
2018-12-28 12:30:00,283.4,283.75,283.06,283.45,14853.0,268.6826,269.0144,268.3603,268.73,14853.0
2018-12-28 12:40:00,283.68,284.45,283.57,283.76,8992.0,268.9481,269.6781,268.8438,269.0239,8992.0
2018-12-28 12:50:00,283.87,283.99,282.82,282.89,6858.0,269.1282,269.242,268.1327,268.1991,6858.0
2018-12-28 13:00:00,283.2,283.2,282.51,283.0,5107.0,268.493,268.493,267.8388,268.3034,5107.0
2018-12-28 13:10:00,283.23,283.62,282.91,283.08,5619.0,268.5214,268.8912,268.2181,268.3792,5619.0
2018-12-28 13:20:00,283.08,283.08,281.79,282.44,11021.0,268.3792,268.3792,267.1562,267.7725,11021.0
2018-12-28 13:30:00,282.47,283.03,282.02,282.98,7368.0,267.8009,268.3318,267.3743,268.2844,7368.0
2018-12-28 13:40:00,282.98,283.55,282.95,283.3,7084.0,268.2844,268.8248,268.256,268.5878,7084.0
2018-12-28 13:50:00,283.33,283.82,282.97,282.97,8421.0,268.6162,269.0808,268.2749,268.2749,8421.0
2018-12-28 14:00:00,283.08,284.29,283.05,284.19,12750.0,268.3792,269.5264,268.3508,269.4316,12750.0
2018-12-28 14:10:00,284.17,285.18,284.01,284.15,9501.0,269.4126,270.3702,269.2609,269.3937,9501.0
2018-12-28 14:20:00,284.13,284.31,283.21,283.21,18223.0,269.3747,269.5454,268.5025,268.5025,18223.0
2018-12-28 14:30:00,283.3,284.73,283.08,284.72,20915.0,268.5878,269.9435,268.3792,269.9341,20915.0
2018-12-28 14:40:00,284.85,285.68,284.47,285.41,12115.0,270.0573,270.8442,269.697,270.5882,12115.0
2018-12-28 14:50:00,285.41,286.25,285.25,286.03,6959.0,270.5882,271.3846,270.4365,271.176,6959.0
2018-12-28 15:00:00,285.98,286.04,283.78,284.5,11490.0,271.1286,271.1855,269.0429,269.7255,11490.0
2018-12-28 15:10:00,284.5,284.73,283.59,283.65,8069.0,269.7255,269.9435,268.8627,268.9196,8069.0
2018-12-28 15:20:00,283.62,283.62,281.91,282.34,9740.0,268.8912,268.8912,267.27,267.6777,9740.0
2018-12-28 15:30:00,282.34,282.59,281.52,281.75,10199.0,267.6777,267.9147,266.9002,267.1183,10199.0
2018-12-28 15:40:00,281.59,282.38,281.52,282.3,28721.0,266.9666,267.7156,266.9002,267.6397,28721.0
2018-12-28 15:50:00,282.33,282.81,281.27,282.32,25813.0,267.6682,268.1232,266.6632,267.6587,25813.0
2018-12-31 09:30:00,282.94,284.18,281.97,283.84,8038.0,268.2465,269.4221,267.3269,269.0998,8038.0
2018-12-31 09:40:00,283.63,286.45,283.63,285.24,6394.0,268.9007,271.5742,268.9007,270.4271,6394.0
2018-12-31 09:50:00,285.24,285.64,284.97,285.3,10197.0,270.4271,270.8063,270.1711,270.4839,10197.0
2018-12-31 10:00:00,285.3,285.8,285.24,285.63,11251.0,270.4839,270.958,270.4271,270.7968,11251.0
2018-12-31 10:10:00,285.63,285.86,285.34,285.75,4950.0,270.7968,271.0149,270.5219,270.9106,4950.0
2018-12-31 10:20:00,285.98,285.98,285.22,285.38,6272.0,271.1286,271.1286,270.4081,270.5598,6272.0
2018-12-31 10:30:00,285.2,285.47,284.37,285.32,12238.0,270.3891,270.6451,269.6022,270.5029,12238.0
2018-12-31 10:40:00,285.2,287.16,285.2,286.72,14261.0,270.3891,272.2473,270.3891,271.8302,14261.0
2018-12-31 10:50:00,286.5,287.1,286.0,286.41,21161.0,271.6216,272.1905,271.1476,271.5363,21161.0
2018-12-31 11:00:00,286.45,287.0,286.26,286.28,13502.0,271.5742,272.0957,271.3941,271.413,13502.0
2018-12-31 11:10:00,286.01,286.04,285.44,285.48,3167.0,271.1571,271.1855,270.6167,270.6546,3167.0
2018-12-31 11:20:00,285.12,285.13,284.32,284.86,4323.0,270.3133,270.3228,269.5548,270.0668,4323.0
2018-12-31 11:30:00,284.15,284.2,283.1,284.2,4004.0,269.3937,269.4411,268.3982,269.4411,4004.0
2018-12-31 11:40:00,283.94,284.5,283.6,284.46,2200.0,269.1946,269.7255,268.8722,269.6876,2200.0
2018-12-31 11:50:00,284.46,284.74,283.71,284.43,4084.0,269.6876,269.953,268.9765,269.6591,4084.0
2018-12-31 12:00:00,284.54,284.59,283.82,284.02,2225.0,269.7634,269.8108,269.0808,269.2704,2225.0
2018-12-31 12:10:00,284.29,284.9,284.03,284.38,3855.0,269.5264,270.1047,269.2799,269.6117,3855.0
2018-12-31 12:20:00,284.77,284.92,284.06,284.37,2533.0,269.9815,270.1237,269.3083,269.6022,2533.0
2018-12-31 12:30:00,284.68,284.69,284.08,284.36,3602.0,269.8961,269.9056,269.3273,269.5928,3602.0
2018-12-31 12:40:00,284.51,284.95,284.19,284.83,4900.0,269.735,270.1521,269.4316,270.0383,4900.0
2018-12-31 12:50:00,284.99,285.39,284.88,285.28,9001.0,270.19,270.5693,270.0857,270.465,9001.0
2018-12-31 13:00:00,285.28,285.58,285.08,285.57,11315.0,270.465,270.7494,270.2754,270.7399,11315.0
2018-12-31 13:10:00,285.64,285.91,285.53,285.91,4726.0,270.8063,271.0623,270.702,271.0623,4726.0
2018-12-31 13:20:00,285.89,286.5,285.89,286.46,7862.0,271.0433,271.6216,271.0433,271.5837,7862.0
2018-12-31 13:30:00,286.25,286.76,286.18,286.76,9249.0,271.3846,271.8681,271.3182,271.8681,9249.0
2018-12-31 13:40:00,286.74,286.74,285.72,286.07,7738.0,271.8492,271.8492,270.8821,271.214,7738.0
2018-12-31 13:50:00,286.26,286.6,286.04,286.6,3931.0,271.3941,271.7164,271.1855,271.7164,3931.0
2018-12-31 14:00:00,286.38,286.46,285.8,285.97,19102.0,271.5079,271.5837,270.958,271.1191,19102.0
2018-12-31 14:10:00,285.97,286.1,285.39,285.88,7555.0,271.1191,271.2424,270.5693,271.0338,7555.0
2018-12-31 14:20:00,285.91,285.94,284.85,284.95,9109.0,271.0623,271.0907,270.0573,270.1521,9109.0
2018-12-31 14:30:00,285.05,285.27,284.57,285.22,4586.0,270.2469,270.4555,269.7918,270.4081,4586.0
2018-12-31 14:40:00,285.22,285.89,285.16,285.86,3337.0,270.4081,271.0433,270.3512,271.0149,3337.0
2018-12-31 14:50:00,285.89,286.4,285.85,285.86,10134.0,271.0433,271.5268,271.0054,271.0149,10134.0
2018-12-31 15:00:00,286.15,286.38,285.58,285.58,6700.0,271.2898,271.5079,270.7494,270.7494,6700.0
2018-12-31 15:10:00,285.36,285.83,285.34,285.83,6588.0,270.5408,270.9864,270.5219,270.9864,6588.0
2018-12-31 15:20:00,285.84,286.68,285.53,286.06,12877.0,270.9959,271.7923,270.702,271.2045,12877.0
2018-12-31 15:30:00,286.06,286.89,286.04,286.42,9186.0,271.2045,271.9914,271.1855,271.5458,9186.0
2018-12-31 15:40:00,286.35,286.84,285.75,285.94,15455.0,271.4794,271.944,270.9106,271.0907,15455.0
2018-12-31 15:50:00,285.82,286.67,284.32,286.65,51521.0,270.9769,271.7828,269.5548,271.7638,51521.0
2019-01-02 09:30:00,283.31,283.86,281.0,282.15,17352.0,268.5973,269.1187,266.4072,267.4975,17352.0
2019-01-02 09:40:00,281.95,283.03,281.27,281.56,7595.0,267.3079,268.3318,266.6632,266.9382,7595.0
2019-01-02 09:50:00,281.56,281.85,279.72,280.35,9568.0,266.9382,267.2131,265.1937,265.791,9568.0
2019-01-02 10:00:00,280.21,280.33,278.57,280.33,11709.0,265.6583,265.772,264.1034,265.772,11709.0
2019-01-02 10:10:00,280.53,280.56,278.24,278.24,12664.0,265.9617,265.9901,263.7906,263.7906,12664.0
2019-01-02 10:20:00,278.25,279.03,278.06,278.12,14720.0,263.8001,264.5395,263.6199,263.6768,14720.0
2019-01-02 10:30:00,278.15,278.53,277.23,277.5,9108.0,263.7052,264.0655,262.833,263.089,9108.0
2019-01-02 10:40:00,277.43,278.58,277.42,278.41,10096.0,263.0226,264.1129,263.0132,263.9517,10096.0
2019-01-02 10:50:00,278.41,280.6,278.41,280.45,9373.0,263.9517,266.028,263.9517,265.8858,9373.0
2019-01-02 11:00:00,280.45,281.08,279.79,280.64,14367.0,265.8858,266.4831,265.2601,266.0659,14367.0
2019-01-02 11:10:00,280.64,281.89,280.64,281.88,9307.0,266.0659,267.251,266.0659,267.2415,9307.0
2019-01-02 11:20:00,281.88,281.93,280.79,280.92,11103.0,267.2415,267.2889,266.2081,266.3314,11103.0
2019-01-02 11:30:00,280.89,281.07,280.41,281.06,14815.0,266.303,266.4736,265.8479,266.4641,14815.0
2019-01-02 11:40:00,281.06,281.8,281.02,281.63,6763.0,266.4641,267.1657,266.4262,267.0045,6763.0
2019-01-02 11:50:00,281.63,281.63,279.65,279.65,7471.0,267.0045,267.0045,265.1274,265.1274,7471.0
2019-01-02 12:00:00,279.46,279.89,278.89,278.89,12644.0,264.9472,265.3549,264.4068,264.4068,12644.0
2019-01-02 12:10:00,278.81,278.96,278.58,278.85,11960.0,264.331,264.4732,264.1129,264.3689,11960.0
2019-01-02 12:20:00,278.66,278.66,277.42,278.15,20231.0,264.1888,264.1888,263.0132,263.7052,20231.0
2019-01-02 12:30:00,278.41,279.52,277.98,279.14,8550.0,263.9517,265.0041,263.5441,264.6438,8550.0
2019-01-02 12:40:00,279.37,280.16,279.02,279.84,14058.0,264.8619,265.6109,264.5301,265.3075,14058.0
2019-01-02 12:50:00,280.02,281.13,279.94,281.02,8844.0,265.4781,266.5305,265.4023,266.4262,8844.0
2019-01-02 13:00:00,281.02,281.81,280.83,281.32,21121.0,266.4262,267.1752,266.2461,266.7106,21121.0
2019-01-02 13:10:00,281.32,281.71,280.85,280.97,25303.0,266.7106,267.0804,266.265,266.3788,25303.0
2019-01-02 13:20:00,281.03,282.16,280.61,281.87,10077.0,266.4357,267.507,266.0375,267.2321,10077.0
2019-01-02 13:30:00,281.91,282.4,281.64,282.19,8710.0,267.27,267.7345,267.014,267.5354,8710.0
2019-01-02 13:40:00,282.01,282.36,281.92,281.97,6405.0,267.3648,267.6966,267.2795,267.3269,6405.0
2019-01-02 13:50:00,281.97,282.09,281.46,281.97,4620.0,267.3269,267.4406,266.8434,267.3269,4620.0
2019-01-02 14:00:00,282.04,282.04,280.15,280.32,8007.0,267.3932,267.3932,265.6014,265.7626,8007.0
2019-01-02 14:10:00,280.29,280.61,279.75,280.54,5256.0,265.7341,266.0375,265.2222,265.9711,5256.0
2019-01-02 14:20:00,280.51,281.06,280.21,280.26,8768.0,265.9427,266.4641,265.6583,265.7057,8768.0
2019-01-02 14:30:00,280.18,281.85,280.18,281.27,9556.0,265.6298,267.2131,265.6298,266.6632,9556.0
2019-01-02 14:40:00,281.25,281.31,280.62,280.95,6838.0,266.6443,266.7011,266.047,266.3598,6838.0
2019-01-02 14:50:00,281.09,281.09,279.76,279.76,11801.0,266.4926,266.4926,265.2316,265.2316,11801.0
2019-01-02 15:00:00,279.74,280.71,279.69,280.05,12072.0,265.2127,266.1323,265.1653,265.5066,12072.0
2019-01-02 15:10:00,279.78,279.8,278.75,278.92,15804.0,265.2506,265.2696,264.2741,264.4353,15804.0
2019-01-02 15:20:00,278.89,280.48,278.88,280.19,23915.0,264.4068,265.9142,264.3973,265.6393,23915.0
2019-01-02 15:30:00,280.1,280.44,279.6,280.02,21631.0,265.554,265.8763,265.0799,265.4781,21631.0
2019-01-02 15:40:00,279.87,281.04,279.87,280.21,36033.0,265.3359,266.4452,265.3359,265.6583,36033.0
2019-01-02 15:50:00,280.22,281.81,280.22,281.58,57574.0,265.6677,267.1752,265.6677,266.9571,57574.0
2019-01-03 09:30:00,281.4,281.4,278.49,280.07,14681.0,266.7865,266.7865,264.0276,265.5255,14681.0
2019-01-03 09:40:00,280.1,283.02,280.03,280.79,20088.0,265.554,268.3223,265.4876,266.2081,20088.0
2019-01-03 09:50:00,280.81,280.81,278.11,278.54,30267.0,266.2271,266.2271,263.6673,264.075,30267.0
2019-01-03 10:00:00,278.48,278.59,276.24,276.48,15018.0,264.0181,264.1224,261.8944,262.122,15018.0
2019-01-03 10:10:00,276.37,276.37,274.05,275.32,13837.0,262.0177,262.0177,259.8182,261.0222,13837.0
2019-01-03 10:20:00,275.24,275.65,274.56,274.94,13620.0,260.9464,261.3351,260.3017,260.6619,13620.0
2019-01-03 10:30:00,274.74,275.07,273.49,273.81,29819.0,260.4723,260.7852,259.2872,259.5906,29819.0
2019-01-03 10:40:00,273.65,274.09,272.53,272.53,16394.0,259.4389,259.8561,258.3771,258.3771,16394.0
2019-01-03 10:50:00,272.63,273.85,272.63,273.72,27781.0,258.4719,259.6286,258.4719,259.5053,27781.0
2019-01-03 11:00:00,273.72,274.07,273.1,273.98,34278.0,259.5053,259.8371,258.9175,259.7518,34278.0
2019-01-03 11:10:00,274.03,275.36,274.02,274.88,27649.0,259.7992,261.0601,259.7897,260.6051,27649.0
2019-01-03 11:20:00,274.76,275.13,272.28,272.41,21230.0,260.4913,260.8421,258.1401,258.2633,21230.0
2019-01-03 11:30:00,272.5,274.14,271.82,274.14,18202.0,258.3487,259.9035,257.704,259.9035,18202.0
2019-01-03 11:40:00,274.14,276.09,273.99,276.09,23401.0,259.9035,261.7522,259.7613,261.7522,23401.0
2019-01-03 11:50:00,275.86,275.99,273.22,273.49,27608.0,261.5342,261.6574,259.0313,259.2872,27608.0
2019-01-03 12:00:00,273.39,273.52,272.04,272.56,14031.0,259.1924,259.3157,257.9125,258.4055,14031.0
2019-01-03 12:10:00,272.4,273.54,272.32,272.6,12725.0,258.2539,259.3347,258.178,258.4435,12725.0
2019-01-03 12:20:00,272.55,273.0,272.19,272.57,12300.0,258.3961,258.8227,258.0548,258.415,12300.0
2019-01-03 12:30:00,272.57,273.06,272.0,272.39,12870.0,258.415,258.8796,257.8746,258.2444,12870.0
2019-01-03 12:40:00,272.39,272.96,272.25,272.58,10295.0,258.2444,258.7848,258.1116,258.4245,10295.0
2019-01-03 12:50:00,272.6,274.05,272.6,274.05,12975.0,258.4435,259.8182,258.4435,259.8182,12975.0
2019-01-03 13:00:00,273.96,273.96,272.24,272.51,14190.0,259.7328,259.7328,258.1022,258.3581,14190.0
2019-01-03 13:10:00,272.51,272.77,270.89,270.91,28400.0,258.3581,258.6046,256.8223,256.8412,28400.0
2019-01-03 13:20:00,271.21,272.3,271.21,272.13,12257.0,257.1257,258.159,257.1257,257.9979,12257.0
2019-01-03 13:30:00,272.29,272.55,271.62,272.54,11175.0,258.1496,258.3961,257.5144,258.3866,11175.0
2019-01-03 13:40:00,272.54,273.32,272.24,272.71,12826.0,258.3866,259.1261,258.1022,258.5478,12826.0
2019-01-03 13:50:00,272.64,272.87,271.83,272.18,11200.0,258.4814,258.6994,257.7135,258.0453,11200.0
2019-01-03 14:00:00,271.97,272.36,271.45,272.28,13700.0,257.8462,258.2159,257.3532,258.1401,13700.0
2019-01-03 14:10:00,272.28,272.68,272.01,272.33,11062.0,258.1401,258.5193,257.8841,258.1875,11062.0
2019-01-03 14:20:00,272.33,272.36,271.58,272.11,15217.0,258.1875,258.2159,257.4764,257.9789,15217.0
2019-01-03 14:30:00,272.01,272.18,271.28,271.99,18796.0,257.8841,258.0453,257.192,257.8651,18796.0
2019-01-03 14:40:00,271.85,272.11,271.51,271.77,13932.0,257.7324,257.9789,257.4101,257.6566,13932.0
2019-01-03 14:50:00,271.72,271.82,270.69,271.15,15673.0,257.6092,257.704,256.6327,257.0688,15673.0
2019-01-03 15:00:00,271.15,271.15,270.1,270.5,25426.0,257.0688,257.0688,256.0733,256.4525,25426.0
2019-01-03 15:10:00,270.42,270.42,269.51,269.71,35631.0,256.3767,256.3767,255.5139,255.7036,35631.0
2019-01-03 15:20:00,269.72,270.65,269.72,270.07,30792.0,255.713,256.5947,255.713,256.0449,30792.0
2019-01-03 15:30:00,270.14,271.16,269.7,269.94,40395.0,256.1112,257.0782,255.6941,255.9216,40395.0
2019-01-03 15:40:00,269.98,271.2,269.98,271.02,44810.0,255.9595,257.1162,255.9595,256.9455,44810.0
2019-01-03 15:50:00,271.16,271.16,269.23,269.69,80682.0,257.0782,257.0782,255.2485,255.6846,80682.0
2019-01-04 09:30:00,272.31,274.05,271.07,273.55,30702.0,258.1685,259.8182,256.9929,259.3441,30702.0
2019-01-04 09:40:00,273.54,274.83,273.5,274.6,12640.0,259.3347,260.5577,259.2967,260.3396,12640.0
2019-01-04 09:50:00,274.31,276.49,274.03,274.09,21084.0,260.0647,262.1315,259.7992,259.8561,21084.0
2019-01-04 10:00:00,274.19,275.25,274.0,274.34,58095.0,259.9509,260.9558,259.7708,260.0931,58095.0
2019-01-04 10:10:00,274.36,276.1,274.36,275.01,15888.0,260.1121,261.7617,260.1121,260.7283,15888.0
2019-01-04 10:20:00,275.2,278.44,274.53,278.44,17815.0,260.9084,263.9802,260.2732,263.9802,17815.0
2019-01-04 10:30:00,278.23,278.41,275.22,275.42,13916.0,263.7811,263.9517,260.9274,261.117,13916.0
2019-01-04 10:40:00,275.17,276.18,275.11,275.55,13360.0,260.88,261.8376,260.8231,261.2403,13360.0
2019-01-04 10:50:00,275.1,275.82,274.89,275.35,13799.0,260.8136,261.4962,260.6145,261.0507,13799.0
2019-01-04 11:00:00,275.36,277.13,275.22,275.46,51123.0,261.0601,262.7382,260.9274,261.1549,51123.0
2019-01-04 11:10:00,275.69,276.01,273.24,273.9,45549.0,261.373,261.6764,259.0502,259.676,45549.0
2019-01-04 11:20:00,274.1,274.17,272.19,273.01,22214.0,259.8656,259.9319,258.0548,258.8322,22214.0
2019-01-04 11:30:00,273.03,274.13,272.31,273.15,11096.0,258.8511,259.894,258.1685,258.9649,11096.0
2019-01-04 11:40:00,273.09,274.04,272.62,274.0,17096.0,258.908,259.8087,258.4624,259.7708,17096.0
2019-01-04 11:50:00,273.63,274.18,272.92,273.34,25076.0,259.42,259.9414,258.7469,259.145,25076.0
2019-01-04 12:00:00,273.32,275.43,272.92,275.06,17699.0,259.1261,261.1265,258.7469,260.7757,17699.0
2019-01-04 12:10:00,275.06,277.3,274.86,277.08,10095.0,260.7757,262.8994,260.5861,262.6908,10095.0
2019-01-04 12:20:00,277.28,278.19,276.73,277.61,19634.0,262.8804,263.7432,262.359,263.1933,19634.0
2019-01-04 12:30:00,277.48,278.29,277.25,278.24,11497.0,263.07,263.838,262.852,263.7906,11497.0
2019-01-04 12:40:00,278.53,279.02,277.83,277.84,9417.0,264.0655,264.5301,263.4019,263.4113,9417.0
2019-01-04 12:50:00,278.05,278.87,277.8,278.29,8890.0,263.6104,264.3879,263.3734,263.838,8890.0
2019-01-04 13:00:00,278.37,279.1,278.37,278.99,12623.0,263.9138,264.6059,263.9138,264.5016,12623.0
2019-01-04 13:10:00,278.83,279.72,278.83,279.27,17449.0,264.3499,265.1937,264.3499,264.7671,17449.0
2019-01-04 13:20:00,279.33,279.33,278.44,278.73,10670.0,264.824,264.824,263.9802,264.2551,10670.0
2019-01-04 13:30:00,278.71,279.72,278.7,278.7,13730.0,264.2362,265.1937,264.2267,264.2267,13730.0
2019-01-04 13:40:00,278.56,279.44,278.17,279.37,17357.0,264.094,264.9283,263.7242,264.8619,17357.0
2019-01-04 13:50:00,279.23,279.53,278.67,278.7,9967.0,264.7292,265.0136,264.1982,264.2267,9967.0
2019-01-04 14:00:00,278.8,279.06,277.7,277.79,10080.0,264.3215,264.568,263.2786,263.3639,10080.0
2019-01-04 14:10:00,277.85,277.94,277.17,277.52,14602.0,263.4208,263.5062,262.7761,263.108,14602.0
2019-01-04 14:20:00,277.56,277.68,277.17,277.28,9568.0,263.1459,263.2597,262.7761,262.8804,9568.0
2019-01-04 14:30:00,277.18,278.37,277.02,278.19,6637.0,262.7856,263.9138,262.6339,263.7432,6637.0
2019-01-04 14:40:00,278.48,278.69,276.98,277.44,8764.0,264.0181,264.2172,262.596,263.0321,8764.0
2019-01-04 14:50:00,277.4,277.57,277.12,277.23,6566.0,262.9942,263.1554,262.7287,262.833,6566.0
2019-01-04 15:00:00,277.2,277.87,277.02,277.33,11790.0,262.8046,263.4398,262.6339,262.9278,11790.0
2019-01-04 15:10:00,277.32,278.11,276.96,278.08,13138.0,262.9184,263.6673,262.577,263.6389,13138.0
2019-01-04 15:20:00,278.07,278.12,276.57,277.27,14455.0,263.6294,263.6768,262.2073,262.8709,14455.0
2019-01-04 15:30:00,277.36,277.39,276.97,277.2,44843.0,262.9563,262.9847,262.5865,262.8046,44843.0
2019-01-04 15:40:00,277.16,277.56,276.5,276.93,24909.0,262.7667,263.1459,262.1409,262.5486,24909.0
2019-01-04 15:50:00,276.91,277.54,276.28,276.67,122185.0,262.5296,263.1269,261.9324,262.3021,122185.0
2019-01-07 09:30:00,277.0,277.67,276.13,276.78,39830.0,262.615,263.2502,261.7901,262.4064,39830.0
2019-01-07 09:40:00,276.71,277.58,275.06,275.37,26253.0,262.34,263.1648,260.7757,261.0696,26253.0
2019-01-07 09:50:00,275.07,276.22,274.53,276.21,22351.0,260.7852,261.8755,260.2732,261.866,22351.0
2019-01-07 10:00:00,276.47,276.47,275.43,275.67,22812.0,262.1125,262.1125,261.1265,261.354,22812.0
2019-01-07 10:10:00,275.76,276.27,275.56,275.75,13680.0,261.4394,261.9229,261.2498,261.4299,13680.0
2019-01-07 10:20:00,275.74,276.13,275.08,275.11,11521.0,261.4204,261.7901,260.7947,260.8231,11521.0
2019-01-07 10:30:00,275.35,276.35,275.06,275.93,14992.0,261.0507,261.9987,260.7757,261.6005,14992.0
2019-01-07 10:40:00,276.07,277.66,275.43,277.36,33391.0,261.7333,263.2407,261.1265,262.9563,33391.0
2019-01-07 10:50:00,277.45,278.56,277.18,278.26,11499.0,263.0416,264.094,262.7856,263.8095,11499.0
2019-01-07 11:00:00,278.14,278.89,277.53,277.82,15539.0,263.6958,264.4068,263.1174,263.3924,15539.0
2019-01-07 11:10:00,277.83,278.85,277.83,278.46,9180.0,263.4019,264.3689,263.4019,263.9991,9180.0
2019-01-07 11:20:00,278.37,278.37,277.64,278.23,11015.0,263.9138,263.9138,263.2217,263.7811,11015.0
2019-01-07 11:30:00,278.14,278.97,277.73,278.67,8252.0,263.6958,264.4827,263.3071,264.1982,8252.0
2019-01-07 11:40:00,278.71,279.31,278.49,279.22,7952.0,264.2362,264.805,264.0276,264.7197,7952.0
2019-01-07 11:50:00,279.19,279.65,279.11,279.65,7762.0,264.6912,265.1274,264.6154,265.1274,7762.0
2019-01-07 12:00:00,279.68,279.88,279.21,279.42,13614.0,265.1558,265.3454,264.7102,264.9093,13614.0
2019-01-07 12:10:00,279.39,279.75,279.0,279.07,7407.0,264.8809,265.2222,264.5111,264.5775,7407.0
2019-01-07 12:20:00,279.05,279.06,278.51,278.51,11997.0,264.5585,264.568,264.0466,264.0466,11997.0
2019-01-07 12:30:00,278.46,278.94,278.35,278.9,6221.0,263.9991,264.4542,263.8949,264.4163,6221.0
2019-01-07 12:40:00,278.81,278.88,278.44,278.54,4833.0,264.331,264.3973,263.9802,264.075,4833.0
2019-01-07 12:50:00,278.4,278.68,278.15,278.42,3645.0,263.9423,264.2077,263.7052,263.9612,3645.0
2019-01-07 13:00:00,278.59,279.17,278.25,279.17,9710.0,264.1224,264.6723,263.8001,264.6723,9710.0
2019-01-07 13:10:00,279.17,279.76,279.17,279.43,4600.0,264.6723,265.2316,264.6723,264.9188,4600.0
2019-01-07 13:20:00,279.48,279.48,279.07,279.2,6711.0,264.9662,264.9662,264.5775,264.7007,6711.0
2019-01-07 13:30:00,279.31,279.73,279.24,279.46,12602.0,264.805,265.2032,264.7386,264.9472,12602.0
2019-01-07 13:40:00,279.32,279.63,278.26,278.26,5785.0,264.8145,265.1084,263.8095,263.8095,5785.0
2019-01-07 13:50:00,278.11,278.28,277.79,278.13,5693.0,263.6673,263.8285,263.3639,263.6863,5693.0
2019-01-07 14:00:00,278.13,278.38,277.61,277.83,5717.0,263.6863,263.9233,263.1933,263.4019,5717.0
2019-01-07 14:10:00,277.83,277.83,277.31,277.62,3928.0,263.4019,263.4019,262.9089,263.2028,3928.0
2019-01-07 14:20:00,277.5,277.6,277.14,277.47,7190.0,263.089,263.1838,262.7477,263.0606,7190.0
2019-01-07 14:30:00,277.47,277.57,277.23,277.51,5300.0,263.0606,263.1554,262.833,263.0985,5300.0
2019-01-07 14:40:00,277.51,277.82,277.23,277.81,8108.0,263.0985,263.3924,262.833,263.3829,8108.0
2019-01-07 14:50:00,277.8,278.02,277.28,277.31,6833.0,263.3734,263.582,262.8804,262.9089,6833.0
2019-01-07 15:00:00,277.26,277.9,277.2,277.9,9827.0,262.8615,263.4682,262.8046,263.4682,9827.0
2019-01-07 15:10:00,277.92,278.39,277.9,278.34,9100.0,263.4872,263.9328,263.4682,263.8854,9100.0
2019-01-07 15:20:00,278.29,278.77,278.29,278.77,8879.0,263.838,264.2931,263.838,264.2931,8879.0
2019-01-07 15:30:00,278.67,278.68,278.15,278.15,8049.0,264.1982,264.2077,263.7052,263.7052,8049.0
2019-01-07 15:40:00,277.84,278.1,277.38,277.94,13437.0,263.4113,263.6578,262.9752,263.5062,13437.0
2019-01-07 15:50:00,277.94,278.33,276.42,276.67,78642.0,263.5062,263.8759,262.0651,262.3021,78642.0
2019-01-08 09:30:00,278.71,280.3,277.0,278.31,41255.0,264.2362,265.7436,262.615,263.8569,41255.0
2019-01-08 09:40:00,278.12,278.95,275.93,276.3,62408.0,263.6768,264.4637,261.6005,261.9513,62408.0
2019-01-08 09:50:00,276.26,276.47,275.07,276.18,40759.0,261.9134,262.1125,260.7852,261.8376,40759.0
2019-01-08 10:00:00,276.2,276.55,275.01,275.42,27529.0,261.8565,262.1883,260.7283,261.117,27529.0
2019-01-08 10:10:00,275.42,275.48,273.05,273.65,42144.0,261.117,261.1739,258.8701,259.4389,42144.0
2019-01-08 10:20:00,273.64,275.02,273.58,273.79,13644.0,259.4295,260.7378,259.3726,259.5717,13644.0
2019-01-08 10:30:00,273.82,274.13,273.18,274.06,15003.0,259.6001,259.894,258.9933,259.8276,15003.0
2019-01-08 10:40:00,274.0,274.25,273.0,273.38,21899.0,259.7708,260.0078,258.8227,259.183,21899.0
2019-01-08 10:50:00,273.55,274.13,271.91,274.11,27626.0,259.3441,259.894,257.7893,259.8751,27626.0
2019-01-08 11:00:00,274.34,274.76,273.76,274.52,22351.0,260.0931,260.4913,259.5432,260.2638,22351.0
2019-01-08 11:10:00,274.49,274.69,273.92,274.46,25131.0,260.2353,260.4249,259.6949,260.2069,25131.0
2019-01-08 11:20:00,274.18,274.18,272.63,272.84,15324.0,259.9414,259.9414,258.4719,258.671,15324.0
2019-01-08 11:30:00,272.65,272.65,271.21,271.57,15413.0,258.4909,258.4909,257.1257,257.467,15413.0
2019-01-08 11:40:00,271.57,272.72,271.32,272.72,12241.0,257.467,258.5572,257.2299,258.5572,12241.0
2019-01-08 11:50:00,272.96,274.2,272.9,273.92,23343.0,258.7848,259.9604,258.7279,259.6949,23343.0
2019-01-08 12:00:00,274.08,274.54,273.97,274.21,11179.0,259.8466,260.2827,259.7423,259.9699,11179.0
2019-01-08 12:10:00,274.25,274.64,273.89,274.22,11354.0,260.0078,260.3775,259.6665,259.9793,11354.0
2019-01-08 12:20:00,274.08,274.5,273.59,273.83,17245.0,259.8466,260.2448,259.3821,259.6096,17245.0
2019-01-08 12:30:00,273.97,274.29,273.31,273.31,10887.0,259.7423,260.0457,259.1166,259.1166,10887.0
2019-01-08 12:40:00,273.54,274.08,272.65,272.65,18091.0,259.3347,259.8466,258.4909,258.4909,18091.0
2019-01-08 12:50:00,272.63,274.16,272.4,274.02,11026.0,258.4719,259.9225,258.2539,259.7897,11026.0
2019-01-08 13:00:00,273.87,274.34,273.48,274.31,23309.0,259.6475,260.0931,259.2778,260.0647,23309.0
2019-01-08 13:10:00,274.45,274.56,274.24,274.3,31948.0,260.1974,260.3017,259.9983,260.0552,31948.0
2019-01-08 13:20:00,274.42,274.6,273.87,274.47,59231.0,260.169,260.3396,259.6475,260.2164,59231.0
2019-01-08 13:30:00,274.51,274.94,274.24,274.25,8996.0,260.2543,260.6619,259.9983,260.0078,8996.0
2019-01-08 13:40:00,274.15,274.35,273.79,274.17,14916.0,259.913,260.1026,259.5717,259.9319,14916.0
2019-01-08 13:50:00,274.24,274.53,273.84,274.5,19806.0,259.9983,260.2732,259.6191,260.2448,19806.0
2019-01-08 14:00:00,274.28,274.58,273.87,273.99,9691.0,260.0362,260.3206,259.6475,259.7613,9691.0
2019-01-08 14:10:00,274.19,274.4,273.89,274.12,10880.0,259.9509,260.15,259.6665,259.8845,10880.0
2019-01-08 14:20:00,274.12,274.13,273.4,273.49,9819.0,259.8845,259.894,259.2019,259.2872,9819.0
2019-01-08 14:30:00,273.51,274.5,273.47,274.5,7779.0,259.3062,260.2448,259.2683,260.2448,7779.0
2019-01-08 14:40:00,274.5,274.55,274.11,274.39,21033.0,260.2448,260.2922,259.8751,260.1405,21033.0
2019-01-08 14:50:00,274.39,274.55,273.87,273.87,13615.0,260.1405,260.2922,259.6475,259.6475,13615.0
2019-01-08 15:00:00,273.81,274.15,273.56,273.63,18668.0,259.5906,259.913,259.3536,259.42,18668.0
2019-01-08 15:10:00,273.76,274.0,273.63,273.95,19542.0,259.5432,259.7708,259.42,259.7234,19542.0
2019-01-08 15:20:00,273.95,274.48,273.6,274.43,20782.0,259.7234,260.2258,259.3915,260.1784,20782.0
2019-01-08 15:30:00,274.49,274.62,274.19,274.29,32363.0,260.2353,260.3586,259.9509,260.0457,32363.0
2019-01-08 15:40:00,274.29,274.53,274.08,274.53,62945.0,260.0457,260.2732,259.8466,260.2732,62945.0
2019-01-08 15:50:00,274.48,275.03,274.0,274.93,67834.0,260.2258,260.7473,259.7708,260.6525,67834.0
2019-01-09 09:30:00,276.02,277.36,275.44,275.46,14839.0,261.6859,262.9563,261.136,261.1549,14839.0
2019-01-09 09:40:00,275.46,277.44,275.46,277.34,23006.0,261.1549,263.0321,261.1549,262.9373,23006.0
2019-01-09 09:50:00,277.47,278.31,277.33,278.22,7584.0,263.0606,263.8569,262.9278,263.7716,7584.0
2019-01-09 10:00:00,278.32,279.46,278.21,279.37,14701.0,263.8664,264.9472,263.7621,264.8619,14701.0
2019-01-09 10:10:00,279.31,279.96,279.29,279.88,28271.0,264.805,265.4213,264.786,265.3454,28271.0
2019-01-09 10:20:00,279.88,280.38,279.63,279.7,10018.0,265.3454,265.8194,265.1084,265.1748,10018.0
2019-01-09 10:30:00,279.67,279.67,279.06,279.32,18106.0,265.1463,265.1463,264.568,264.8145,18106.0
2019-01-09 10:40:00,279.27,279.81,278.88,279.71,18969.0,264.7671,265.279,264.3973,265.1842,18969.0
2019-01-09 10:50:00,279.75,280.62,279.63,280.25,12092.0,265.2222,266.047,265.1084,265.6962,12092.0
2019-01-09 11:00:00,280.35,281.29,280.11,280.11,8631.0,265.791,266.6822,265.5635,265.5635,8631.0
2019-01-09 11:10:00,280.39,280.39,279.23,279.44,26923.0,265.8289,265.8289,264.7292,264.9283,26923.0
2019-01-09 11:20:00,279.39,280.13,279.38,280.0,8956.0,264.8809,265.5824,264.8714,265.4592,8956.0
2019-01-09 11:30:00,279.95,280.01,278.2,278.56,10456.0,265.4118,265.4687,263.7527,264.094,10456.0
2019-01-09 11:40:00,278.44,278.56,277.93,278.11,7718.0,263.9802,264.094,263.4967,263.6673,7718.0
2019-01-09 11:50:00,278.13,278.48,277.75,278.25,4436.0,263.6863,264.0181,263.326,263.8001,4436.0
2019-01-09 12:00:00,278.29,278.83,278.05,278.1,6699.0,263.838,264.3499,263.6104,263.6578,6699.0
2019-01-09 12:10:00,278.21,278.56,277.95,278.56,7299.0,263.7621,264.094,263.5156,264.094,7299.0
2019-01-09 12:20:00,278.68,278.76,278.34,278.64,4324.0,264.2077,264.2836,263.8854,264.1698,4324.0
2019-01-09 12:30:00,278.44,278.55,278.24,278.47,4016.0,263.9802,264.0845,263.7906,264.0086,4016.0
2019-01-09 12:40:00,278.38,279.17,278.38,279.0,7222.0,263.9233,264.6723,263.9233,264.5111,7222.0
2019-01-09 12:50:00,279.1,279.23,278.65,278.65,1780.0,264.6059,264.7292,264.1793,264.1793,1780.0
2019-01-09 13:00:00,278.72,278.73,278.02,278.29,3528.0,264.2456,264.2551,263.582,263.838,3528.0
2019-01-09 13:10:00,277.97,278.27,277.85,278.15,3282.0,263.5346,263.819,263.4208,263.7052,3282.0
2019-01-09 13:20:00,278.26,278.43,278.23,278.29,2598.0,263.8095,263.9707,263.7811,263.838,2598.0
2019-01-09 13:30:00,278.4,278.4,278.13,278.18,2000.0,263.9423,263.9423,263.6863,263.7337,2000.0
2019-01-09 13:40:00,278.18,278.18,277.8,277.81,5300.0,263.7337,263.7337,263.3734,263.3829,5300.0
2019-01-09 13:50:00,277.6,277.67,276.97,277.03,6409.0,263.1838,263.2502,262.5865,262.6434,6409.0
2019-01-09 14:00:00,277.08,278.21,277.03,278.21,6927.0,262.6908,263.7621,262.6434,263.7621,6927.0
2019-01-09 14:10:00,278.02,278.28,277.59,277.59,5880.0,263.582,263.8285,263.1743,263.1743,5880.0
2019-01-09 14:20:00,277.3,277.53,276.83,276.83,8403.0,262.8994,263.1174,262.4538,262.4538,8403.0
2019-01-09 14:30:00,276.82,277.01,276.59,276.91,14133.0,262.4443,262.6245,262.2263,262.5296,14133.0
2019-01-09 14:40:00,276.91,277.28,276.87,277.14,14228.0,262.5296,262.8804,262.4917,262.7477,14228.0
2019-01-09 14:50:00,277.32,277.55,277.11,277.37,9295.0,262.9184,263.1364,262.7193,262.9658,9295.0
2019-01-09 15:00:00,277.32,278.07,277.13,278.06,9700.0,262.9184,263.6294,262.7382,263.6199,9700.0
2019-01-09 15:10:00,278.09,278.19,277.86,278.19,9033.0,263.6484,263.7432,263.4303,263.7432,9033.0
2019-01-09 15:20:00,278.27,278.32,277.74,277.74,6404.0,263.819,263.8664,263.3165,263.3165,6404.0
2019-01-09 15:30:00,277.79,277.93,277.2,277.25,9511.0,263.3639,263.4967,262.8046,262.852,9511.0
2019-01-09 15:40:00,277.35,277.35,276.02,276.31,25384.0,262.9468,262.9468,261.6859,261.9608,25384.0
2019-01-09 15:50:00,276.37,276.66,275.95,276.35,62681.0,262.0177,262.2926,261.6195,261.9987,62681.0
2019-01-10 09:30:00,275.11,275.94,274.44,275.27,11343.0,260.8231,261.61,260.1879,260.9748,11343.0
2019-01-10 09:40:00,275.7,275.77,274.26,274.57,4317.0,261.3825,261.4488,260.0173,260.3112,4317.0
2019-01-10 09:50:00,274.68,275.85,274.65,275.66,8130.0,260.4155,261.5247,260.387,261.3446,8130.0
2019-01-10 10:00:00,275.67,275.99,275.54,275.58,6407.0,261.354,261.6574,261.2308,261.2687,6407.0
2019-01-10 10:10:00,275.61,275.63,274.38,274.76,10338.0,261.2972,261.3161,260.131,260.4913,10338.0
2019-01-10 10:20:00,274.69,275.64,274.57,275.53,13403.0,260.4249,261.3256,260.3112,261.2213,13403.0
2019-01-10 10:30:00,275.68,276.12,275.68,275.87,9244.0,261.3635,261.7807,261.3635,261.5437,9244.0
2019-01-10 10:40:00,275.95,275.97,275.67,275.79,4161.0,261.6195,261.6385,261.354,261.4678,4161.0
2019-01-10 10:50:00,275.98,276.18,275.58,275.58,8601.0,261.6479,261.8376,261.2687,261.2687,8601.0
2019-01-10 11:00:00,275.51,275.87,275.15,275.86,11401.0,261.2023,261.5437,260.861,261.5342,11401.0
2019-01-10 11:10:00,275.86,275.9,275.46,275.47,9374.0,261.5342,261.5721,261.1549,261.1644,9374.0
2019-01-10 11:20:00,275.48,275.52,274.27,274.49,9386.0,261.1739,261.2118,260.0267,260.2353,9386.0
2019-01-10 11:30:00,274.24,275.11,274.24,274.91,9553.0,259.9983,260.8231,259.9983,260.6335,9553.0
2019-01-10 11:40:00,274.6,275.22,274.39,274.86,16601.0,260.3396,260.9274,260.1405,260.5861,16601.0
2019-01-10 11:50:00,274.8,274.8,273.6,274.03,12570.0,260.5292,260.5292,259.3915,259.7992,12570.0
2019-01-10 12:00:00,274.03,274.26,273.33,273.81,7054.0,259.7992,260.0173,259.1356,259.5906,7054.0
2019-01-10 12:10:00,273.67,273.85,272.68,273.85,14453.0,259.4579,259.6286,258.5193,259.6286,14453.0
2019-01-10 12:20:00,273.85,273.9,273.35,273.78,9730.0,259.6286,259.676,259.1545,259.5622,9730.0
2019-01-10 12:30:00,273.78,274.15,273.73,273.8,9600.0,259.5622,259.913,259.5148,259.5812,9600.0
2019-01-10 12:40:00,273.86,274.15,273.28,273.61,15406.0,259.638,259.913,259.0882,259.401,15406.0
2019-01-10 12:50:00,273.8,274.18,273.35,273.35,9450.0,259.5812,259.9414,259.1545,259.1545,9450.0
2019-01-10 13:00:00,273.26,273.74,273.11,273.37,17977.0,259.0692,259.5243,258.927,259.1735,17977.0
2019-01-10 13:10:00,273.37,273.77,273.16,273.37,11949.0,259.1735,259.5527,258.9744,259.1735,11949.0
2019-01-10 13:20:00,273.32,273.36,272.52,272.96,10284.0,259.1261,259.164,258.3676,258.7848,10284.0
2019-01-10 13:30:00,273.09,273.12,272.57,272.75,10911.0,258.908,258.9365,258.415,258.5857,10911.0
2019-01-10 13:40:00,272.69,272.74,272.07,272.08,26290.0,258.5288,258.5762,257.941,257.9505,26290.0
2019-01-10 13:50:00,272.08,272.9,271.91,272.87,9097.0,257.9505,258.7279,257.7893,258.6994,9097.0
2019-01-10 14:00:00,273.02,273.67,273.02,273.56,8462.0,258.8417,259.4579,258.8417,259.3536,8462.0
2019-01-10 14:10:00,273.56,273.88,273.47,273.83,7923.0,259.3536,259.657,259.2683,259.6096,7923.0
2019-01-10 14:20:00,273.92,274.28,273.42,273.79,14986.0,259.6949,260.0362,259.2209,259.5717,14986.0
2019-01-10 14:30:00,273.79,274.26,273.69,274.11,11219.0,259.5717,260.0173,259.4769,259.8751,11219.0
2019-01-10 14:40:00,274.11,274.34,273.71,273.91,24418.0,259.8751,260.0931,259.4958,259.6854,24418.0
2019-01-10 14:50:00,273.7,273.78,272.9,273.72,11204.0,259.4863,259.5622,258.7279,259.5053,11204.0
2019-01-10 15:00:00,273.59,274.2,273.59,273.93,9177.0,259.3821,259.9604,259.3821,259.7044,9177.0
2019-01-10 15:10:00,273.83,274.81,273.72,274.81,31813.0,259.6096,260.5387,259.5053,260.5387,31813.0
2019-01-10 15:20:00,274.82,275.02,274.3,274.84,21777.0,260.5482,260.7378,260.0552,260.5671,21777.0
2019-01-10 15:30:00,274.9,275.12,274.45,274.64,16730.0,260.624,260.8326,260.1974,260.3775,16730.0
2019-01-10 15:40:00,274.71,275.45,274.57,275.3,26577.0,260.4439,261.1455,260.3112,261.0033,26577.0
2019-01-10 15:50:00,275.26,275.35,274.67,274.95,69339.0,260.9653,261.0507,260.406,260.6714,69339.0
2019-01-11 09:30:00,276.5,278.16,275.2,277.82,43546.0,262.1409,263.7147,260.9084,263.3924,43546.0
2019-01-11 09:40:00,277.85,278.32,276.68,277.49,17090.0,263.4208,263.8664,262.3116,263.0795,17090.0
2019-01-11 09:50:00,277.48,278.22,277.04,277.8,15398.0,263.07,263.7716,262.6529,263.3734,15398.0
2019-01-11 10:00:00,278.14,278.66,277.67,278.66,11443.0,263.6958,264.1888,263.2502,264.1888,11443.0
2019-01-11 10:10:00,278.53,279.14,278.06,279.13,9541.0,264.0655,264.6438,263.6199,264.6344,9541.0
2019-01-11 10:20:00,279.05,279.62,278.46,278.51,25050.0,264.5585,265.0989,263.9991,264.0466,25050.0
2019-01-11 10:30:00,278.48,280.11,278.42,279.79,23928.0,264.0181,265.5635,263.9612,265.2601,23928.0
2019-01-11 10:40:00,280.0,280.58,279.71,279.99,51310.0,265.4592,266.0091,265.1842,265.4497,51310.0
2019-01-11 10:50:00,279.99,281.1,279.71,280.55,15481.0,265.4497,266.5021,265.1842,265.9806,15481.0
2019-01-11 11:00:00,280.49,280.49,279.4,279.76,11944.0,265.9237,265.9237,264.8903,265.2316,11944.0
2019-01-11 11:10:00,279.75,279.97,279.06,279.8,10865.0,265.2222,265.4307,264.568,265.2696,10865.0
2019-01-11 11:20:00,279.79,280.52,279.64,280.48,9986.0,265.2601,265.9522,265.1179,265.9142,9986.0
2019-01-11 11:30:00,280.76,280.76,279.84,280.54,6150.0,266.1797,266.1797,265.3075,265.9711,6150.0
2019-01-11 11:40:00,280.58,281.35,280.5,280.86,19414.0,266.0091,266.7391,265.9332,266.2745,19414.0
2019-01-11 11:50:00,280.83,281.24,280.51,281.24,13404.0,266.2461,266.6348,265.9427,266.6348,13404.0
2019-01-11 12:00:00,281.24,281.59,280.78,280.96,11340.0,266.6348,266.9666,266.1987,266.3693,11340.0
2019-01-11 12:10:00,280.98,281.69,280.87,281.69,10367.0,266.3883,267.0614,266.284,267.0614,10367.0
2019-01-11 12:20:00,281.69,281.83,281.43,281.83,13085.0,267.0614,267.1941,266.8149,267.1941,13085.0
2019-01-11 12:30:00,281.78,282.13,281.49,282.13,10407.0,267.1467,267.4786,266.8718,267.4786,10407.0
2019-01-11 12:40:00,282.11,282.61,282.0,282.46,15644.0,267.4596,267.9336,267.3553,267.7914,15644.0
2019-01-11 12:50:00,282.46,283.17,282.46,283.17,9559.0,267.7914,268.4646,267.7914,268.4646,9559.0
2019-01-11 13:00:00,283.16,283.27,282.67,282.88,18480.0,268.4551,268.5594,267.9905,268.1896,18480.0
2019-01-11 13:10:00,282.87,282.91,281.54,281.89,6953.0,268.1801,268.2181,266.9192,267.251,6953.0
2019-01-11 13:20:00,282.09,282.39,281.66,282.19,10045.0,267.4406,267.7251,267.033,267.5354,10045.0
2019-01-11 13:30:00,282.0,282.23,281.93,281.98,8989.0,267.3553,267.5734,267.2889,267.3364,8989.0
2019-01-11 13:40:00,282.06,282.29,281.97,282.06,6299.0,267.4122,267.6303,267.3269,267.4122,6299.0
2019-01-11 13:50:00,282.0,282.37,281.95,282.09,7050.0,267.3553,267.7061,267.3079,267.4406,7050.0
2019-01-11 14:00:00,281.91,282.57,281.91,282.42,7984.0,267.27,267.8957,267.27,267.7535,7984.0
2019-01-11 14:10:00,282.53,282.7,282.22,282.57,4800.0,267.8578,268.019,267.5639,267.8957,4800.0
2019-01-11 14:20:00,282.6,283.17,282.46,283.14,5933.0,267.9242,268.4646,267.7914,268.4361,5933.0
2019-01-11 14:30:00,283.12,283.13,282.32,282.46,9883.0,268.4171,268.4266,267.6587,267.7914,9883.0
2019-01-11 14:40:00,282.41,282.56,281.96,282.32,10124.0,267.744,267.8862,267.3174,267.6587,10124.0
2019-01-11 14:50:00,282.32,283.34,282.32,283.17,34949.0,267.6587,268.6257,267.6587,268.4646,34949.0
2019-01-11 15:00:00,283.15,284.1,283.04,284.0,20009.0,268.4456,269.3463,268.3413,269.2514,20009.0
2019-01-11 15:10:00,283.97,284.0,283.76,283.76,24200.0,269.223,269.2514,269.0239,269.0239,24200.0
2019-01-11 15:20:00,283.76,283.79,283.03,283.17,12912.0,269.0239,269.0524,268.3318,268.4646,12912.0
2019-01-11 15:30:00,283.28,284.27,283.28,284.22,21572.0,268.5688,269.5074,268.5688,269.46,21572.0
2019-01-11 15:40:00,284.22,284.77,283.63,283.78,44919.0,269.46,269.9815,268.9007,269.0429,44919.0
2019-01-11 15:50:00,283.7,283.78,283.24,283.44,94079.0,268.967,269.0429,268.5309,268.7205,94079.0
2019-01-14 09:30:00,280.7,281.95,280.43,281.75,16794.0,266.1228,267.3079,265.8668,267.1183,16794.0
2019-01-14 09:40:00,281.91,283.4,281.6,282.68,7697.0,267.27,268.6826,266.9761,268.0,7697.0
2019-01-14 09:50:00,282.67,283.09,282.59,282.88,6335.0,267.9905,268.3887,267.9147,268.1896,6335.0
2019-01-14 10:00:00,283.07,284.08,282.79,283.72,8589.0,268.3697,269.3273,268.1043,268.986,8589.0
2019-01-14 10:10:00,283.76,283.77,282.6,283.73,11394.0,269.0239,269.0334,267.9242,268.9955,11394.0
2019-01-14 10:20:00,283.54,283.77,282.89,283.24,9633.0,268.8153,269.0334,268.1991,268.5309,9633.0
2019-01-14 10:30:00,282.84,283.64,282.83,283.41,16270.0,268.1517,268.9101,268.1422,268.6921,16270.0
2019-01-14 10:40:00,283.37,283.94,282.87,282.93,8565.0,268.6542,269.1946,268.1801,268.237,8565.0
2019-01-14 10:50:00,283.05,284.0,283.02,283.29,7628.0,268.3508,269.2514,268.3223,268.5783,7628.0
2019-01-14 11:00:00,283.29,283.34,282.76,282.87,8504.0,268.5783,268.6257,268.0758,268.1801,8504.0
2019-01-14 11:10:00,282.83,282.87,281.74,281.81,9317.0,268.1422,268.1801,267.1088,267.1752,9317.0
2019-01-14 11:20:00,281.81,282.83,281.63,282.58,11517.0,267.1752,268.1422,267.0045,267.9052,11517.0
2019-01-14 11:30:00,282.23,283.41,282.23,283.41,6483.0,267.5734,268.6921,267.5734,268.6921,6483.0
2019-01-14 11:40:00,283.41,283.48,282.72,282.96,8838.0,268.6921,268.7585,268.0379,268.2655,8838.0
2019-01-14 11:50:00,282.97,283.01,282.45,282.7,6300.0,268.2749,268.3129,267.7819,268.019,6300.0
2019-01-14 12:00:00,282.59,283.31,282.34,283.21,6700.0,267.9147,268.5973,267.6777,268.5025,6700.0
2019-01-14 12:10:00,283.06,283.42,282.92,283.38,7852.0,268.3603,268.7016,268.2275,268.6636,7852.0
2019-01-14 12:20:00,283.38,283.67,283.04,283.45,8732.0,268.6636,268.9386,268.3413,268.73,8732.0
2019-01-14 12:30:00,283.27,283.53,283.04,283.47,8401.0,268.5594,268.8059,268.3413,268.749,8401.0
2019-01-14 12:40:00,283.67,283.86,283.41,283.76,6711.0,268.9386,269.1187,268.6921,269.0239,6711.0
2019-01-14 12:50:00,283.84,283.9,282.84,283.07,6206.0,269.0998,269.1566,268.1517,268.3697,6206.0
2019-01-14 13:00:00,282.84,283.01,282.63,282.99,7300.0,268.1517,268.3129,267.9526,268.2939,7300.0
2019-01-14 13:10:00,282.99,283.04,282.79,283.0,7669.0,268.2939,268.3413,268.1043,268.3034,7669.0
2019-01-14 13:20:00,282.98,283.43,282.82,283.29,9683.0,268.2844,268.711,268.1327,268.5783,9683.0
2019-01-14 13:30:00,283.44,283.77,283.17,283.77,6000.0,268.7205,269.0334,268.4646,269.0334,6000.0
2019-01-14 13:40:00,283.79,283.86,283.33,283.43,4634.0,269.0524,269.1187,268.6162,268.711,4634.0
2019-01-14 13:50:00,283.43,283.44,282.85,282.87,4471.0,268.711,268.7205,268.1612,268.1801,4471.0
2019-01-14 14:00:00,282.99,283.17,282.72,282.83,9392.0,268.2939,268.4646,268.0379,268.1422,9392.0
2019-01-14 14:10:00,282.79,282.83,282.28,282.31,3700.0,268.1043,268.1422,267.6208,267.6492,3700.0
2019-01-14 14:20:00,282.31,282.39,282.0,282.17,4600.0,267.6492,267.7251,267.3553,267.5165,4600.0
2019-01-14 14:30:00,282.34,282.82,282.34,282.44,7730.0,267.6777,268.1327,267.6777,267.7725,7730.0
2019-01-14 14:40:00,282.44,282.83,282.39,282.83,6200.0,267.7725,268.1422,267.7251,268.1422,6200.0
2019-01-14 14:50:00,282.83,282.84,282.55,282.58,6239.0,268.1422,268.1517,267.8767,267.9052,6239.0
2019-01-14 15:00:00,282.63,282.71,282.23,282.65,10055.0,267.9526,268.0284,267.5734,267.9716,10055.0
2019-01-14 15:10:00,282.63,282.64,282.25,282.31,8623.0,267.9526,267.9621,267.5923,267.6492,8623.0
2019-01-14 15:20:00,282.31,282.7,282.29,282.34,11457.0,267.6492,268.019,267.6303,267.6777,11457.0
2019-01-14 15:30:00,282.32,282.65,282.28,282.43,16730.0,267.6587,267.9716,267.6208,267.763,16730.0
2019-01-14 15:40:00,282.52,282.74,281.87,282.1,38322.0,267.8483,268.0569,267.2321,267.4501,38322.0
2019-01-14 15:50:00,282.21,282.74,281.81,282.09,58916.0,267.5544,268.0569,267.1752,267.4406,58916.0
2019-01-15 09:30:00,284.0,286.97,284.0,286.26,40190.0,269.2514,272.0672,269.2514,271.3941,40190.0
2019-01-15 09:40:00,285.76,286.9,284.98,286.59,10480.0,270.92,272.0008,270.1806,271.7069,10480.0
2019-01-15 09:50:00,286.37,287.16,286.0,287.16,11771.0,271.4984,272.2473,271.1476,272.2473,11771.0
2019-01-15 10:00:00,287.18,287.74,286.01,286.43,21818.0,272.2663,272.7972,271.1571,271.5553,21818.0
2019-01-15 10:10:00,286.44,287.67,286.09,286.77,63383.0,271.5647,272.7309,271.2329,271.8776,63383.0
2019-01-15 10:20:00,286.8,287.11,286.07,286.45,6406.0,271.906,272.1999,271.214,271.5742,6406.0
2019-01-15 10:30:00,286.0,286.25,285.59,286.13,4600.0,271.1476,271.3846,270.7589,271.2708,4600.0
2019-01-15 10:40:00,286.25,286.62,285.54,286.26,9987.0,271.3846,271.7354,270.7115,271.3941,9987.0
2019-01-15 10:50:00,286.3,286.77,285.99,286.46,5786.0,271.432,271.8776,271.1381,271.5837,5786.0
2019-01-15 11:00:00,286.46,287.57,286.25,287.52,7815.0,271.5837,272.6361,271.3846,272.5886,7815.0
2019-01-15 11:10:00,287.52,287.86,287.21,287.61,9114.0,272.5886,272.911,272.2947,272.674,9114.0
2019-01-15 11:20:00,287.93,288.01,287.15,287.15,13416.0,272.9774,273.0532,272.2379,272.2379,13416.0
2019-01-15 11:30:00,287.2,287.87,287.05,287.54,9500.0,272.2853,272.9205,272.1431,272.6076,9500.0
2019-01-15 11:40:00,287.63,287.63,286.65,287.02,6300.0,272.6929,272.6929,271.7638,272.1146,6300.0
2019-01-15 11:50:00,286.87,288.14,286.72,288.01,9312.0,271.9724,273.1765,271.8302,273.0532,9312.0
2019-01-15 12:00:00,288.06,288.59,287.56,287.56,10184.0,273.1006,273.6031,272.6266,272.6266,10184.0
2019-01-15 12:10:00,287.54,288.09,287.34,288.0,5540.0,272.6076,273.129,272.418,273.0437,5540.0
2019-01-15 12:20:00,287.81,288.19,287.76,287.99,8536.0,272.8636,273.2239,272.8162,273.0342,8536.0
2019-01-15 12:30:00,287.85,287.93,287.21,287.37,5700.0,272.9015,272.9774,272.2947,272.4464,5700.0
2019-01-15 12:40:00,287.47,287.82,287.1,287.61,5640.0,272.5412,272.8731,272.1905,272.674,5640.0
2019-01-15 12:50:00,287.45,287.94,287.21,287.22,7050.0,272.5223,272.9868,272.2947,272.3042,7050.0
2019-01-15 13:00:00,287.13,287.33,286.82,287.17,11500.0,272.2189,272.4085,271.925,272.2568,11500.0
2019-01-15 13:10:00,287.16,287.52,287.07,287.38,5271.0,272.2473,272.5886,272.162,272.4559,5271.0
2019-01-15 13:20:00,287.32,287.53,287.02,287.41,4450.0,272.399,272.5981,272.1146,272.4844,4450.0
2019-01-15 13:30:00,287.39,287.56,287.13,287.18,7709.0,272.4654,272.6266,272.2189,272.2663,7709.0
2019-01-15 13:40:00,287.19,287.42,287.08,287.24,7833.0,272.2758,272.4938,272.1715,272.3232,7833.0
2019-01-15 13:50:00,287.26,287.32,286.99,287.32,6158.0,272.3422,272.399,272.0862,272.399,6158.0
2019-01-15 14:00:00,287.19,287.72,287.1,287.28,4200.0,272.2758,272.7783,272.1905,272.3611,4200.0
2019-01-15 14:10:00,287.37,287.43,286.99,287.11,10699.0,272.4464,272.5033,272.0862,272.1999,10699.0
2019-01-15 14:20:00,287.04,287.32,286.81,286.81,13222.0,272.1336,272.399,271.9155,271.9155,13222.0
2019-01-15 14:30:00,286.91,287.37,286.42,286.89,20722.0,272.0103,272.4464,271.5458,271.9914,20722.0
2019-01-15 14:40:00,286.94,287.52,286.66,286.66,8621.0,272.0388,272.5886,271.7733,271.7733,8621.0
2019-01-15 14:50:00,287.04,287.04,286.48,286.74,8699.0,272.1336,272.1336,271.6027,271.8492,8699.0
2019-01-15 15:00:00,286.56,287.57,286.55,287.57,14425.0,271.6785,272.6361,271.669,272.6361,14425.0
2019-01-15 15:10:00,287.54,287.9,287.44,287.78,16707.0,272.6076,272.9489,272.5128,272.8351,16707.0
2019-01-15 15:20:00,287.73,288.55,287.7,288.31,27189.0,272.7877,273.5652,272.7593,273.3376,27189.0
2019-01-15 15:30:00,288.21,288.95,287.78,288.95,16075.0,273.2428,273.9444,272.8351,273.9444,16075.0
2019-01-15 15:40:00,288.88,289.63,288.8,289.04,56899.0,273.878,274.5891,273.8022,274.0297,56899.0
2019-01-15 15:50:00,288.91,289.02,287.94,288.61,72362.0,273.9065,274.0108,272.9868,273.622,72362.0
2019-01-16 09:30:00,289.89,290.52,289.06,289.69,15658.0,274.8356,275.4329,274.0487,274.646,15658.0
2019-01-16 09:40:00,289.68,289.68,288.0,288.71,12498.0,274.6365,274.6365,273.0437,273.7169,12498.0
2019-01-16 09:50:00,288.71,288.71,287.86,288.62,10677.0,273.7169,273.7169,272.911,273.6315,10677.0
2019-01-16 10:00:00,288.87,289.38,288.47,288.55,10088.0,273.8685,274.3521,273.4893,273.5652,10088.0
2019-01-16 10:10:00,288.52,289.21,288.15,288.84,13050.0,273.5367,274.1909,273.1859,273.8401,13050.0
2019-01-16 10:20:00,288.85,289.55,288.65,288.97,13201.0,273.8496,274.5132,273.66,273.9633,13201.0
2019-01-16 10:30:00,288.98,289.26,288.5,288.92,23439.0,273.9728,274.2383,273.5178,273.9159,23439.0
2019-01-16 10:40:00,289.04,289.88,288.89,289.81,20672.0,274.0297,274.8261,273.8875,274.7597,20672.0
2019-01-16 10:50:00,289.78,290.04,289.64,289.83,10839.0,274.7313,274.9778,274.5986,274.7787,10839.0
2019-01-16 11:00:00,290.05,290.44,290.01,290.06,22199.0,274.9873,275.357,274.9493,274.9967,22199.0
2019-01-16 11:10:00,290.14,291.58,290.14,291.22,24129.0,275.0726,276.4378,275.0726,276.0965,24129.0
2019-01-16 11:20:00,291.31,291.41,290.58,291.34,12108.0,276.1818,276.2766,275.4897,276.2103,12108.0
2019-01-16 11:30:00,291.34,291.73,291.21,291.54,12522.0,276.2103,276.58,276.087,276.3999,12522.0
2019-01-16 11:40:00,291.59,291.74,291.21,291.6,18440.0,276.4473,276.5895,276.087,276.4568,18440.0
2019-01-16 11:50:00,291.6,291.87,291.46,291.81,12874.0,276.4568,276.7127,276.324,276.6559,12874.0
2019-01-16 12:00:00,291.8,291.89,291.16,291.22,7707.0,276.6464,276.7317,276.0396,276.0965,7707.0
2019-01-16 12:10:00,291.22,291.65,291.2,291.64,7716.0,276.0965,276.5042,276.0775,276.4947,7716.0
2019-01-16 12:20:00,291.54,291.79,291.51,291.76,7341.0,276.3999,276.6369,276.3714,276.6085,7341.0
2019-01-16 12:30:00,291.87,291.93,291.22,291.35,8655.0,276.7127,276.7696,276.0965,276.2198,8655.0
2019-01-16 12:40:00,291.43,291.92,291.42,291.82,9942.0,276.2956,276.7602,276.2861,276.6653,9942.0
2019-01-16 12:50:00,291.84,292.42,291.68,292.13,8945.0,276.6843,277.2342,276.5326,276.9592,8945.0
2019-01-16 13:00:00,292.13,292.16,291.45,292.06,7305.0,276.9592,276.9877,276.3146,276.8929,7305.0
2019-01-16 13:10:00,292.06,292.06,291.4,291.44,5189.0,276.8929,276.8929,276.2672,276.3051,5189.0
2019-01-16 13:20:00,291.44,291.79,291.43,291.64,5983.0,276.3051,276.6369,276.2956,276.4947,5983.0
2019-01-16 13:30:00,291.57,291.74,291.35,291.72,5577.0,276.4283,276.5895,276.2198,276.5705,5577.0
2019-01-16 13:40:00,291.66,291.93,291.34,291.84,9821.0,276.5137,276.7696,276.2103,276.6843,9821.0
2019-01-16 13:50:00,291.75,291.98,291.53,291.59,4787.0,276.599,276.817,276.3904,276.4473,4787.0
2019-01-16 14:00:00,291.79,291.82,291.49,291.49,3352.0,276.6369,276.6653,276.3525,276.3525,3352.0
2019-01-16 14:10:00,291.61,291.74,291.44,291.63,4700.0,276.4662,276.5895,276.3051,276.4852,4700.0
2019-01-16 14:20:00,291.56,292.12,291.38,292.01,21302.0,276.4188,276.9498,276.2482,276.8455,21302.0
2019-01-16 14:30:00,291.93,292.5,291.9,292.38,15520.0,276.7696,277.31,276.7412,277.1963,15520.0
2019-01-16 14:40:00,292.39,292.57,292.01,292.18,21477.0,277.2057,277.3764,276.8455,277.0066,21477.0
2019-01-16 14:50:00,292.28,292.77,292.28,292.51,16805.0,277.1015,277.566,277.1015,277.3195,16805.0
2019-01-16 15:00:00,292.62,293.08,292.49,292.78,20213.0,277.4238,277.8599,277.3006,277.5755,20213.0
2019-01-16 15:10:00,292.82,292.84,292.31,292.45,26708.0,277.6134,277.6324,277.1299,277.2626,26708.0
2019-01-16 15:20:00,292.42,292.61,292.32,292.54,29003.0,277.2342,277.4143,277.1394,277.348,29003.0
2019-01-16 15:30:00,292.59,293.12,292.48,293.04,36709.0,277.3954,277.8978,277.2911,277.822,36709.0
2019-01-16 15:40:00,293.0,293.15,292.8,293.1,52060.0,277.7841,277.9263,277.5945,277.8789,52060.0
2019-01-16 15:50:00,293.1,293.5,293.05,293.26,149205.0,277.8789,278.2581,277.8315,278.0306,149205.0
2019-01-17 09:30:00,291.76,293.0,291.13,293.0,14281.0,276.6085,277.7841,276.0112,277.7841,14281.0
2019-01-17 09:40:00,293.54,293.89,291.97,291.97,14155.0,278.296,278.6278,276.8076,276.8076,14155.0
2019-01-17 09:50:00,292.24,292.93,292.1,292.58,5600.0,277.0635,277.7177,276.9308,277.3859,5600.0
2019-01-17 10:00:00,292.68,293.81,292.68,293.13,14507.0,277.4807,278.552,277.4807,277.9073,14507.0
2019-01-17 10:10:00,293.13,293.84,292.91,293.27,12821.0,277.9073,278.5804,277.6987,278.04,12821.0
2019-01-17 10:20:00,293.03,293.4,292.85,293.29,10844.0,277.8125,278.1633,277.6419,278.059,10844.0
2019-01-17 10:30:00,293.08,293.49,292.9,293.12,15984.0,277.8599,278.2486,277.6893,277.8978,15984.0
2019-01-17 10:40:00,293.14,293.37,293.07,293.11,9750.0,277.9168,278.1349,277.8504,277.8884,9750.0
2019-01-17 10:50:00,293.2,293.3,293.0,293.15,8300.0,277.9737,278.0685,277.7841,277.9263,8300.0
2019-01-17 11:00:00,293.18,293.4,293.0,293.29,11930.0,277.9547,278.1633,277.7841,278.059,11930.0
2019-01-17 11:10:00,293.19,293.85,293.12,293.74,13875.0,277.9642,278.5899,277.8978,278.4856,13875.0
2019-01-17 11:20:00,293.79,293.79,293.03,293.42,20732.0,278.533,278.533,277.8125,278.1823,20732.0
2019-01-17 11:30:00,293.21,293.37,293.0,293.16,13783.0,277.9832,278.1349,277.7841,277.9358,13783.0
2019-01-17 11:40:00,293.12,293.31,293.0,293.17,16727.0,277.8978,278.078,277.7841,277.9452,16727.0
2019-01-17 11:50:00,293.17,293.26,292.0,292.05,21482.0,277.9452,278.0306,276.836,276.8834,21482.0
2019-01-17 12:00:00,292.06,292.06,291.06,291.08,32331.0,276.8929,276.8929,275.9448,275.9638,32331.0
2019-01-17 12:10:00,291.04,291.36,290.75,290.99,19753.0,275.9259,276.2292,275.6509,275.8784,19753.0
2019-01-17 12:20:00,291.0,292.29,290.9,292.29,10618.0,275.8879,277.1109,275.7931,277.1109,10618.0
2019-01-17 12:30:00,292.29,292.29,291.09,291.09,47727.0,277.1109,277.1109,275.9733,275.9733,47727.0
2019-01-17 12:40:00,291.07,291.46,290.78,290.91,27060.0,275.9543,276.324,275.6794,275.8026,27060.0
2019-01-17 12:50:00,290.91,290.99,290.71,290.8,17580.0,275.8026,275.8784,275.613,275.6983,17580.0
2019-01-17 13:00:00,290.8,291.65,290.75,291.38,67570.0,275.6983,276.5042,275.6509,276.2482,67570.0
2019-01-17 13:10:00,291.38,291.6,291.24,291.38,13873.0,276.2482,276.4568,276.1155,276.2482,13873.0
2019-01-17 13:20:00,291.38,291.43,290.96,290.96,10850.0,276.2482,276.2956,275.85,275.85,10850.0
2019-01-17 13:30:00,291.03,291.11,290.88,290.99,31109.0,275.9164,275.9922,275.7742,275.8784,31109.0
2019-01-17 13:40:00,291.0,291.01,290.81,290.93,11657.0,275.8879,275.8974,275.7078,275.8216,11657.0
2019-01-17 13:50:00,290.96,291.27,290.8,291.22,22234.0,275.85,276.1439,275.6983,276.0965,22234.0
2019-01-17 14:00:00,291.21,291.59,291.12,291.34,9530.0,276.087,276.4473,276.0017,276.2103,9530.0
2019-01-17 14:10:00,291.34,291.62,291.34,291.4,7496.0,276.2103,276.4757,276.2103,276.2672,7496.0
2019-01-17 14:20:00,291.35,291.37,290.99,291.27,14766.0,276.2198,276.2387,275.8784,276.1439,14766.0
2019-01-17 14:30:00,291.19,291.43,290.95,291.38,14199.0,276.0681,276.2956,275.8405,276.2482,14199.0
2019-01-17 14:40:00,291.36,293.04,291.36,292.93,24317.0,276.2292,277.822,276.2292,277.7177,24317.0
2019-01-17 14:50:00,292.92,293.08,291.3,291.95,22522.0,277.7082,277.8599,276.1723,276.7886,22522.0
2019-01-17 15:00:00,291.95,291.95,290.57,291.31,48252.0,276.7886,276.7886,275.4803,276.1818,48252.0
2019-01-17 15:10:00,291.31,291.36,290.92,291.29,14273.0,276.1818,276.2292,275.8121,276.1629,14273.0
2019-01-17 15:20:00,291.29,291.4,291.05,291.35,11615.0,276.1629,276.2672,275.9353,276.2198,11615.0
2019-01-17 15:30:00,291.35,292.12,291.17,292.06,22643.0,276.2198,276.9498,276.0491,276.8929,22643.0
2019-01-17 15:40:00,292.11,292.4,291.5,291.59,25582.0,276.9403,277.2152,276.362,276.4473,25582.0
2019-01-17 15:50:00,291.52,291.56,290.83,291.06,65909.0,276.3809,276.4188,275.7268,275.9448,65909.0
2019-01-18 09:30:00,293.0,293.51,292.78,293.22,77116.0,277.7841,278.2676,277.5755,277.9926,77116.0
2019-01-18 09:40:00,293.44,294.42,292.84,293.85,14879.0,278.2012,279.1303,277.6324,278.5899,14879.0
2019-01-18 09:50:00,293.81,294.31,293.11,294.31,10890.0,278.552,279.026,277.8884,279.026,10890.0
2019-01-18 10:00:00,293.95,294.68,293.39,294.24,23668.0,278.6847,279.3768,278.1538,278.9597,23668.0
2019-01-18 10:10:00,294.24,294.56,293.61,293.88,11526.0,278.9597,279.2631,278.3624,278.6184,11526.0
2019-01-18 10:20:00,294.07,294.36,293.85,293.9,10647.0,278.7985,279.0734,278.5899,278.6373,10647.0
2019-01-18 10:30:00,293.81,294.56,293.68,294.06,10888.0,278.552,279.2631,278.4288,278.789,10888.0
2019-01-18 10:40:00,294.14,295.85,293.85,295.85,20023.0,278.8649,280.4861,278.5899,280.4861,20023.0
2019-01-18 10:50:00,295.79,295.79,294.41,294.89,6300.0,280.4292,280.4292,279.1208,279.5759,6300.0
2019-01-18 11:00:00,294.89,295.29,294.53,295.1,4959.0,279.5759,279.9551,279.2346,279.775,4959.0
2019-01-18 11:10:00,295.42,295.42,294.84,294.97,8090.0,280.0784,280.0784,279.5285,279.6518,8090.0
2019-01-18 11:20:00,294.98,296.13,294.92,295.87,8358.0,279.6612,280.7515,279.6044,280.505,8358.0
2019-01-18 11:30:00,296.08,296.47,295.5,295.5,6757.0,280.7041,281.0739,280.1542,280.1542,6757.0
2019-01-18 11:40:00,295.49,296.29,295.16,295.3,16457.0,280.1448,280.9032,279.8319,279.9646,16457.0
2019-01-18 11:50:00,295.18,296.46,295.06,296.46,13727.0,279.8509,281.0644,279.7371,281.0644,13727.0
2019-01-18 12:00:00,296.8,296.86,295.91,295.98,7900.0,281.3867,281.4436,280.5429,280.6093,7900.0
2019-01-18 12:10:00,295.97,296.89,295.97,296.25,5600.0,280.5998,281.4721,280.5998,280.8653,5600.0
2019-01-18 12:20:00,296.37,296.78,296.27,296.54,5148.0,280.9791,281.3678,280.8842,281.1402,5148.0
2019-01-18 12:30:00,296.31,296.47,295.88,296.08,4400.0,280.9222,281.0739,280.5145,280.7041,4400.0
2019-01-18 12:40:00,296.14,296.54,295.94,295.97,6183.0,280.761,281.1402,280.5714,280.5998,6183.0
2019-01-18 12:50:00,296.0,296.07,295.39,295.64,5263.0,280.6283,280.6946,280.0499,280.287,5263.0
2019-01-18 13:00:00,295.78,296.12,295.66,295.75,4561.0,280.4197,280.742,280.3059,280.3913,4561.0
2019-01-18 13:10:00,295.66,295.83,295.34,295.5,4900.0,280.3059,280.4671,280.0025,280.1542,4900.0
2019-01-18 13:20:00,295.56,295.84,295.07,295.12,4336.0,280.2111,280.4766,279.7466,279.794,4336.0
2019-01-18 13:30:00,295.03,295.24,294.77,295.13,5931.0,279.7086,279.9077,279.4621,279.8035,5931.0
2019-01-18 13:40:00,295.07,295.5,295.02,295.36,6000.0,279.7466,280.1542,279.6992,280.0215,6000.0
2019-01-18 13:50:00,295.24,295.41,295.04,295.41,3074.0,279.9077,280.0689,279.7181,280.0689,3074.0
2019-01-18 14:00:00,295.25,295.84,295.25,295.71,6558.0,279.9172,280.4766,279.9172,280.3533,6558.0
2019-01-18 14:10:00,295.66,295.72,295.05,295.07,6535.0,280.3059,280.3628,279.7276,279.7466,6535.0
2019-01-18 14:20:00,295.06,295.36,294.97,295.03,6687.0,279.7371,280.0215,279.6518,279.7086,6687.0
2019-01-18 14:30:00,295.0,295.29,294.97,295.11,5410.0,279.6802,279.9551,279.6518,279.7845,5410.0
2019-01-18 14:40:00,294.99,295.17,294.66,294.96,3702.0,279.6707,279.8414,279.3579,279.6423,3702.0
2019-01-18 14:50:00,294.94,296.45,294.94,295.89,14830.0,279.6233,281.0549,279.6233,280.524,14830.0
2019-01-18 15:00:00,295.74,295.74,295.22,295.42,5616.0,280.3818,280.3818,279.8888,280.0784,5616.0
2019-01-18 15:10:00,295.4,296.12,295.34,295.95,10156.0,280.0594,280.742,280.0025,280.5809,10156.0
2019-01-18 15:20:00,295.89,295.89,295.51,295.62,10525.0,280.524,280.524,280.1637,280.268,10525.0
2019-01-18 15:30:00,295.67,295.87,295.57,295.57,18551.0,280.3154,280.505,280.2206,280.2206,18551.0
2019-01-18 15:40:00,295.63,296.01,295.54,295.66,37561.0,280.2775,280.6378,280.1922,280.3059,37561.0
2019-01-18 15:50:00,295.63,295.67,294.72,295.58,59210.0,280.2775,280.3154,279.4147,280.2301,59210.0
2019-01-22 09:30:00,294.31,296.2,293.84,296.18,14829.0,279.026,280.8179,278.5804,280.7989,14829.0
2019-01-22 09:40:00,295.65,296.02,294.76,294.81,8112.0,280.2964,280.6472,279.4527,279.5001,8112.0
2019-01-22 09:50:00,294.82,295.77,294.58,295.46,20658.0,279.5095,280.4102,279.282,280.1163,20658.0
2019-01-22 10:00:00,295.33,295.44,294.83,295.36,10600.0,279.9931,280.0974,279.519,280.0215,10600.0
2019-01-22 10:10:00,295.53,296.73,295.24,296.73,7162.0,280.1827,281.3204,279.9077,281.3204,7162.0
2019-01-22 10:20:00,296.23,296.57,295.66,296.21,10449.0,280.8463,281.1687,280.3059,280.8274,10449.0
2019-01-22 10:30:00,296.52,297.24,296.51,296.6,6849.0,281.1213,281.8039,281.1118,281.1971,6849.0
2019-01-22 10:40:00,296.5,297.18,296.22,296.88,31112.0,281.1023,281.747,280.8368,281.4626,31112.0
2019-01-22 10:50:00,296.99,297.07,296.56,296.96,11611.0,281.5669,281.6427,281.1592,281.5384,11611.0
2019-01-22 11:00:00,296.87,297.02,296.27,296.43,22547.0,281.4531,281.5953,280.8842,281.0359,22547.0
2019-01-22 11:10:00,296.43,296.68,296.11,296.29,11078.0,281.0359,281.273,280.7326,280.9032,11078.0
2019-01-22 11:20:00,296.27,296.38,295.87,296.35,13558.0,280.8842,280.9885,280.505,280.9601,13558.0
2019-01-22 11:30:00,296.35,297.4,296.23,297.3,19479.0,280.9601,281.9556,280.8463,281.8608,19479.0
2019-01-22 11:40:00,297.21,297.4,296.89,297.01,12810.0,281.7754,281.9556,281.4721,281.5858,12810.0
2019-01-22 11:50:00,297.01,297.19,296.49,296.61,15277.0,281.5858,281.7565,281.0928,281.2066,15277.0
2019-01-22 12:00:00,296.61,296.97,296.27,296.91,24865.0,281.2066,281.5479,280.8842,281.491,24865.0
2019-01-22 12:10:00,296.91,297.17,296.85,297.04,9905.0,281.491,281.7375,281.4341,281.6143,9905.0
2019-01-22 12:20:00,297.12,297.28,296.84,297.1,14042.0,281.6901,281.8418,281.4246,281.6711,14042.0
2019-01-22 12:30:00,297.1,297.5,296.87,297.31,10588.0,281.6711,282.0504,281.4531,281.8702,10588.0
2019-01-22 12:40:00,297.26,297.66,297.04,297.6,15823.0,281.8228,282.2021,281.6143,282.1452,15823.0
2019-01-22 12:50:00,297.49,297.95,297.41,297.75,15604.0,282.0409,282.477,281.965,282.2874,15604.0
2019-01-22 13:00:00,297.68,297.68,295.76,295.9,47399.0,282.221,282.221,280.4007,280.5335,47399.0
2019-01-22 13:10:00,295.9,296.79,295.53,296.54,25273.0,280.5335,281.3772,280.1827,281.1402,25273.0
2019-01-22 13:20:00,296.4,297.24,296.37,297.05,23629.0,281.0075,281.8039,280.9791,281.6237,23629.0
2019-01-22 13:30:00,297.01,297.65,296.85,297.38,14883.0,281.5858,282.1926,281.4341,281.9366,14883.0
2019-01-22 13:40:00,297.38,297.42,296.82,297.04,11254.0,281.9366,281.9745,281.4057,281.6143,11254.0
2019-01-22 13:50:00,297.23,297.79,297.08,297.66,16291.0,281.7944,282.3253,281.6522,282.2021,16291.0
2019-01-22 14:00:00,297.62,297.62,297.06,297.23,19636.0,282.1641,282.1641,281.6332,281.7944,19636.0
2019-01-22 14:10:00,297.03,297.81,296.62,297.17,18759.0,281.6048,282.3443,281.2161,281.7375,18759.0
2019-01-22 14:20:00,297.26,297.63,297.15,297.41,15288.0,281.8228,282.1736,281.7185,281.965,15288.0
2019-01-22 14:30:00,297.35,297.99,297.34,297.37,23738.0,281.9082,282.5149,281.8987,281.9271,23738.0
2019-01-22 14:40:00,297.45,297.8,297.09,297.23,20473.0,282.003,282.3348,281.6617,281.7944,20473.0
2019-01-22 14:50:00,297.32,297.74,297.17,297.42,15189.0,281.8797,282.2779,281.7375,281.9745,15189.0
2019-01-22 15:00:00,297.55,297.7,297.19,297.51,27645.0,282.0978,282.24,281.7565,282.0599,27645.0
2019-01-22 15:10:00,297.46,297.9,297.43,297.6,17117.0,282.0125,282.4296,281.984,282.1452,17117.0
2019-01-22 15:20:00,297.6,297.78,297.14,297.2,19220.0,282.1452,282.3158,281.7091,281.766,19220.0
2019-01-22 15:30:00,297.21,298.06,297.06,298.06,30878.0,281.7754,282.5813,281.6332,282.5813,30878.0
2019-01-22 15:40:00,298.06,298.45,297.45,297.59,29877.0,282.5813,282.951,282.003,282.1357,29877.0
2019-01-22 15:50:00,297.61,298.92,297.39,298.92,69985.0,282.1547,283.3966,281.9461,283.3966,69985.0
2019-01-23 09:30:00,299.43,299.43,297.06,297.95,61121.0,283.8801,283.8801,281.6332,282.477,61121.0
2019-01-23 09:40:00,297.55,297.8,295.0,295.03,35937.0,282.0978,282.3348,279.6802,279.7086,35937.0
2019-01-23 09:50:00,295.03,296.0,294.07,296.0,27232.0,279.7086,280.6283,278.7985,280.6283,27232.0
2019-01-23 10:00:00,295.86,295.99,295.09,295.4,17133.0,280.4955,280.6188,279.7655,280.0594,17133.0
2019-01-23 10:10:00,295.41,295.46,294.96,294.96,4800.0,280.0689,280.1163,279.6423,279.6423,4800.0
2019-01-23 10:20:00,294.96,295.8,294.68,294.95,21837.0,279.6423,280.4387,279.3768,279.6328,21837.0
2019-01-23 10:30:00,294.95,295.22,294.16,295.03,23168.0,279.6328,279.8888,278.8838,279.7086,23168.0
2019-01-23 10:40:00,295.17,295.17,293.15,293.15,40658.0,279.8414,279.8414,277.9263,277.9263,40658.0
2019-01-23 10:50:00,293.0,293.94,292.61,293.93,18028.0,277.7841,278.6752,277.4143,278.6658,18028.0
2019-01-23 11:00:00,294.16,294.59,293.92,294.57,10624.0,278.8838,279.2915,278.6563,279.2725,10624.0
2019-01-23 11:10:00,294.57,295.22,294.31,295.08,12852.0,279.2725,279.8888,279.026,279.756,12852.0
2019-01-23 11:20:00,295.06,295.07,293.98,294.46,48338.0,279.7371,279.7466,278.7132,279.1682,48338.0
2019-01-23 11:30:00,294.47,294.92,294.4,294.84,8426.0,279.1777,279.6044,279.1114,279.5285,8426.0
2019-01-23 11:40:00,294.86,295.23,294.71,295.05,13081.0,279.5475,279.8983,279.4053,279.7276,13081.0
2019-01-23 11:50:00,295.04,295.11,294.42,294.42,21603.0,279.7181,279.7845,279.1303,279.1303,21603.0
2019-01-23 12:00:00,294.59,295.24,294.59,294.96,17620.0,279.2915,279.9077,279.2915,279.6423,17620.0
2019-01-23 12:10:00,294.96,295.17,294.74,295.17,7883.0,279.6423,279.8414,279.4337,279.8414,7883.0
2019-01-23 12:20:00,295.23,295.62,294.79,295.49,9267.0,279.8983,280.268,279.4811,280.1448,9267.0
2019-01-23 12:30:00,295.5,296.17,295.47,295.64,10105.0,280.1542,280.7894,280.1258,280.287,10105.0
2019-01-23 12:40:00,295.72,296.19,295.33,296.13,10500.0,280.3628,280.8084,279.9931,280.7515,10500.0
2019-01-23 12:50:00,296.05,296.13,295.71,296.03,7389.0,280.6757,280.7515,280.3533,280.6567,7389.0
2019-01-23 13:00:00,295.96,296.24,295.72,296.23,10909.0,280.5903,280.8558,280.3628,280.8463,10909.0
2019-01-23 13:10:00,296.31,297.04,296.24,296.91,20143.0,280.9222,281.6143,280.8558,281.491,20143.0
2019-01-23 13:20:00,296.91,297.26,296.73,296.76,14526.0,281.491,281.8228,281.3204,281.3488,14526.0
2019-01-23 13:30:00,296.76,297.33,296.76,297.15,16036.0,281.3488,281.8892,281.3488,281.7185,16036.0
2019-01-23 13:40:00,297.22,297.69,297.21,297.33,11427.0,281.7849,282.2305,281.7754,281.8892,11427.0
2019-01-23 13:50:00,297.38,298.28,297.29,298.08,10252.0,281.9366,282.7899,281.8513,282.6003,10252.0
2019-01-23 14:00:00,298.04,298.33,297.83,297.99,6229.0,282.5623,282.8373,282.3632,282.5149,6229.0
2019-01-23 14:10:00,297.92,298.04,297.58,297.65,8723.0,282.4486,282.5623,282.1262,282.1926,8723.0
2019-01-23 14:20:00,297.65,298.55,297.65,298.44,8900.0,282.1926,283.0458,282.1926,282.9416,8900.0
2019-01-23 14:30:00,298.37,298.48,297.98,297.98,13410.0,282.8752,282.9795,282.5054,282.5054,13410.0
2019-01-23 14:40:00,297.98,298.04,297.63,297.99,9069.0,282.5054,282.5623,282.1736,282.5149,9069.0
2019-01-23 14:50:00,298.03,298.21,297.77,298.05,8231.0,282.5528,282.7235,282.3064,282.5718,8231.0
2019-01-23 15:00:00,298.08,298.63,297.92,297.97,11747.0,282.6003,283.1217,282.4486,282.496,11747.0
2019-01-23 15:10:00,298.07,298.93,297.99,298.88,11042.0,282.5908,283.4061,282.5149,283.3587,11042.0
2019-01-23 15:20:00,298.9,299.5,298.9,299.46,30456.0,283.3777,283.9465,283.3777,283.9086,30456.0
2019-01-23 15:30:00,299.5,299.53,299.07,299.36,34345.0,283.9465,283.975,283.5388,283.8138,34345.0
2019-01-23 15:40:00,299.45,299.9,299.21,299.56,77101.0,283.8991,284.3257,283.6716,284.0034,77101.0
2019-01-23 15:50:00,299.58,299.98,299.11,299.28,112093.0,284.0224,284.4016,283.5768,283.7379,112093.0
2019-01-24 09:30:00,299.05,299.6,296.73,299.42,32836.0,283.5199,284.0413,281.3204,283.8707,32836.0
2019-01-24 09:40:00,299.14,299.98,298.01,299.9,24974.0,283.6052,284.4016,282.5339,284.3257,24974.0
2019-01-24 09:50:00,299.9,301.05,299.69,300.12,13330.0,284.3257,285.416,284.1266,284.5343,13330.0
2019-01-24 10:00:00,299.65,300.25,299.33,300.25,12836.0,284.0887,284.6576,283.7853,284.6576,12836.0
2019-01-24 10:10:00,300.07,300.89,299.86,300.62,9516.0,284.4869,285.2643,284.2878,285.0083,9516.0
2019-01-24 10:20:00,300.52,300.97,300.18,300.62,8567.0,284.9135,285.3402,284.5912,285.0083,8567.0
2019-01-24 10:30:00,300.78,301.29,300.52,301.2,6432.0,285.16,285.6436,284.9135,285.5582,6432.0
2019-01-24 10:40:00,301.29,302.56,301.14,302.44,15088.0,285.6436,286.8476,285.5013,286.7338,15088.0
2019-01-24 10:50:00,302.3,302.9,302.08,302.88,16169.0,286.6011,287.1699,286.3925,287.151,16169.0
2019-01-24 11:00:00,302.86,302.89,301.39,301.76,10182.0,287.132,287.1605,285.7384,286.0891,10182.0
2019-01-24 11:10:00,301.75,301.82,300.76,300.97,14299.0,286.0797,286.146,285.1411,285.3402,14299.0
2019-01-24 11:20:00,300.89,301.04,300.55,300.63,6616.0,285.2643,285.4065,284.942,285.0178,6616.0
2019-01-24 11:30:00,300.63,300.69,299.96,300.34,17660.0,285.0178,285.0747,284.3826,284.7429,17660.0
2019-01-24 11:40:00,300.09,300.98,299.77,300.95,8213.0,284.5059,285.3497,284.2025,285.3212,8213.0
2019-01-24 11:50:00,300.81,300.81,300.38,300.75,5505.0,285.1885,285.1885,284.7808,285.1316,5505.0
2019-01-24 12:00:00,300.67,301.0,300.21,300.34,7101.0,285.0558,285.3686,284.6196,284.7429,7101.0
2019-01-24 12:10:00,300.35,300.9,300.31,300.71,9513.0,284.7524,285.2738,284.7144,285.0937,9513.0
2019-01-24 12:20:00,300.68,301.01,300.49,300.76,6400.0,285.0652,285.3781,284.8851,285.1411,6400.0
2019-01-24 12:30:00,300.39,300.73,300.25,300.25,5110.0,284.7903,285.1126,284.6576,284.6576,5110.0
2019-01-24 12:40:00,300.29,300.51,300.18,300.18,7901.0,284.6955,284.9041,284.5912,284.5912,7901.0
2019-01-24 12:50:00,299.9,299.9,299.4,299.59,5219.0,284.3257,284.3257,283.8517,284.0318,5219.0
2019-01-24 13:00:00,299.59,299.99,299.13,299.13,9099.0,284.0318,284.4111,283.5957,283.5957,9099.0
2019-01-24 13:10:00,299.1,299.13,298.49,298.49,7020.0,283.5673,283.5957,282.989,282.989,7020.0
2019-01-24 13:20:00,298.7,298.92,298.28,298.44,7389.0,283.1881,283.3966,282.7899,282.9416,7389.0
2019-01-24 13:30:00,298.29,298.46,298.09,298.22,8475.0,282.7993,282.9605,282.6097,282.733,8475.0
2019-01-24 13:40:00,298.23,298.23,297.48,298.05,7111.0,282.7425,282.7425,282.0314,282.5718,7111.0
2019-01-24 13:50:00,298.05,298.5,297.98,298.5,10679.0,282.5718,282.9984,282.5054,282.9984,10679.0
2019-01-24 14:00:00,298.51,298.62,298.06,298.55,10429.0,283.0079,283.1122,282.5813,283.0458,10429.0
2019-01-24 14:10:00,298.55,298.96,298.36,298.77,11101.0,283.0458,283.4346,282.8657,283.2544,11101.0
2019-01-24 14:20:00,298.84,299.01,298.82,298.99,8928.0,283.3208,283.482,283.3018,283.463,8928.0
2019-01-24 14:30:00,298.86,299.6,298.78,299.44,9205.0,283.3397,284.0413,283.2639,283.8896,9205.0
2019-01-24 14:40:00,299.41,299.51,299.16,299.44,7851.0,283.8612,283.956,283.6242,283.8896,7851.0
2019-01-24 14:50:00,299.44,299.48,298.9,299.21,10613.0,283.8896,283.9275,283.3777,283.6716,10613.0
2019-01-24 15:00:00,299.13,299.87,299.09,299.87,12878.0,283.5957,284.2973,283.5578,284.2973,12878.0
2019-01-24 15:10:00,299.85,300.26,299.7,299.9,16853.0,284.2783,284.667,284.1361,284.3257,16853.0
2019-01-24 15:20:00,299.98,300.12,299.69,299.94,15023.0,284.4016,284.5343,284.1266,284.3637,15023.0
2019-01-24 15:30:00,299.92,299.93,299.26,299.67,19390.0,284.3447,284.3542,283.719,284.1077,19390.0
2019-01-24 15:40:00,299.71,300.32,299.7,300.27,26595.0,284.1456,284.7239,284.1361,284.6765,26595.0
2019-01-24 15:50:00,300.3,300.82,300.27,300.52,69516.0,284.705,285.198,284.6765,284.9135,69516.0
2019-01-25 09:30:00,302.99,303.99,301.82,302.81,9638.0,287.2553,288.2033,286.146,287.0846,9638.0
2019-01-25 09:40:00,303.07,303.25,301.42,301.45,7579.0,287.3311,287.5018,285.7668,285.7952,7579.0
2019-01-25 09:50:00,301.17,301.85,300.69,300.9,7200.0,285.5298,286.1745,285.0747,285.2738,7200.0
2019-01-25 10:00:00,300.61,301.23,300.04,300.04,7683.0,284.9989,285.5867,284.4585,284.4585,7683.0
2019-01-25 10:10:00,300.04,300.12,299.23,299.83,8758.0,284.4585,284.5343,283.6905,284.2594,8758.0
2019-01-25 10:20:00,299.77,302.23,299.77,302.18,20647.0,284.2025,286.5347,284.2025,286.4873,20647.0
2019-01-25 10:30:00,302.24,302.33,301.4,302.22,10132.0,286.5442,286.6295,285.7478,286.5253,10132.0
2019-01-25 10:40:00,302.14,302.35,301.7,302.24,8289.0,286.4494,286.6485,286.0323,286.5442,8289.0
2019-01-25 10:50:00,302.12,302.73,302.11,302.53,13072.0,286.4304,287.0088,286.421,286.8192,13072.0
2019-01-25 11:00:00,302.55,302.98,302.45,302.9,8481.0,286.8381,287.2458,286.7433,287.1699,8481.0
2019-01-25 11:10:00,302.8,302.98,302.31,302.72,10189.0,287.0751,287.2458,286.6106,286.9993,10189.0
2019-01-25 11:20:00,302.69,302.69,302.35,302.39,6600.0,286.9708,286.9708,286.6485,286.6864,6600.0
2019-01-25 11:30:00,302.42,302.7,301.03,301.03,10183.0,286.7149,286.9803,285.3971,285.3971,10183.0
2019-01-25 11:40:00,301.18,301.23,300.45,301.08,16915.0,285.5393,285.5867,284.8472,285.4445,16915.0
2019-01-25 11:50:00,301.01,301.18,300.88,300.98,6127.0,285.3781,285.5393,285.2548,285.3497,6127.0
2019-01-25 12:00:00,301.05,301.74,301.03,301.25,8271.0,285.416,286.0702,285.3971,285.6056,8271.0
2019-01-25 12:10:00,301.5,301.66,301.24,301.36,5625.0,285.8426,285.9943,285.5961,285.7099,5625.0
2019-01-25 12:20:00,301.42,301.97,301.42,301.83,6119.0,285.7668,286.2882,285.7668,286.1555,6119.0
2019-01-25 12:30:00,301.78,302.04,301.3,301.41,5800.0,286.1081,286.3546,285.653,285.7573,5800.0
2019-01-25 12:40:00,301.36,301.36,300.41,300.46,6726.0,285.7099,285.7099,284.8093,284.8567,6726.0
2019-01-25 12:50:00,300.27,300.27,298.95,299.56,26200.0,284.6765,284.6765,283.4251,284.0034,26200.0
2019-01-25 13:00:00,299.5,301.24,299.5,301.07,8948.0,283.9465,285.5961,283.9465,285.435,8948.0
2019-01-25 13:10:00,301.04,301.34,300.51,300.77,4100.0,285.4065,285.691,284.9041,285.1506,4100.0
2019-01-25 13:20:00,300.61,300.98,300.51,300.76,3025.0,284.9989,285.3497,284.9041,285.1411,3025.0
2019-01-25 13:30:00,300.79,300.83,300.03,300.25,6577.0,285.1695,285.2074,284.449,284.6576,6577.0
2019-01-25 13:40:00,300.25,300.88,300.15,300.15,3800.0,284.6576,285.2548,284.5628,284.5628,3800.0
2019-01-25 13:50:00,300.05,300.49,299.9,300.44,4587.0,284.4679,284.8851,284.3257,284.8377,4587.0
2019-01-25 14:00:00,300.44,300.61,300.31,300.55,3800.0,284.8377,284.9989,284.7144,284.942,3800.0
2019-01-25 14:10:00,300.55,300.71,300.29,300.52,5651.0,284.942,285.0937,284.6955,284.9135,5651.0
2019-01-25 14:20:00,300.69,300.69,300.14,300.27,6912.0,285.0747,285.0747,284.5533,284.6765,6912.0
2019-01-25 14:30:00,300.1,300.42,300.08,300.42,5145.0,284.5154,284.8187,284.4964,284.8187,5145.0
2019-01-25 14:40:00,300.42,301.59,300.42,301.57,9236.0,284.8187,285.928,284.8187,285.909,9236.0
2019-01-25 14:50:00,301.56,301.56,301.1,301.1,6570.0,285.8995,285.8995,285.4634,285.4634,6570.0
2019-01-25 15:00:00,301.16,301.31,301.01,301.06,8976.0,285.5203,285.6625,285.3781,285.4255,8976.0
2019-01-25 15:10:00,301.07,301.27,300.92,300.92,6405.0,285.435,285.6246,285.2928,285.2928,6405.0
2019-01-25 15:20:00,300.67,300.83,299.81,300.09,7559.0,285.0558,285.2074,284.2404,284.5059,7559.0
2019-01-25 15:30:00,300.07,300.2,299.49,300.06,11101.0,284.4869,284.6102,283.937,284.4774,11101.0
2019-01-25 15:40:00,300.11,301.11,300.11,301.08,25647.0,284.5248,285.4729,284.5248,285.4445,25647.0
2019-01-25 15:50:00,301.13,301.13,299.65,300.68,54174.0,285.4919,285.4919,284.0887,285.0652,54174.0
2019-01-28 09:30:00,299.73,299.96,298.37,298.9,9896.0,284.1646,284.3826,282.8752,283.3777,9896.0
2019-01-28 09:40:00,298.78,298.78,298.0,298.0,1700.0,283.2639,283.2639,282.5244,282.5244,1700.0
2019-01-28 09:50:00,297.75,297.75,295.75,296.23,5417.0,282.2874,282.2874,280.3913,280.8463,5417.0
2019-01-28 10:00:00,296.23,297.66,296.14,297.58,9337.0,280.8463,282.2021,280.761,282.1262,9337.0
2019-01-28 10:10:00,297.51,298.12,297.3,297.75,6887.0,282.0599,282.6382,281.8608,282.2874,6887.0
2019-01-28 10:20:00,297.86,299.75,297.84,299.69,13128.0,282.3917,284.1835,282.3727,284.1266,13128.0
2019-01-28 10:30:00,299.56,299.84,299.31,299.38,6612.0,284.0034,284.2689,283.7664,283.8327,6612.0
2019-01-28 10:40:00,299.28,299.75,298.49,298.49,14844.0,283.7379,284.1835,282.989,282.989,14844.0
2019-01-28 10:50:00,298.4,298.65,298.03,298.27,10146.0,282.9036,283.1407,282.5528,282.7804,10146.0
2019-01-28 11:00:00,298.19,298.96,297.95,298.96,6894.0,282.7045,283.4346,282.477,283.4346,6894.0
2019-01-28 11:10:00,299.07,299.87,298.93,298.93,4805.0,283.5388,284.2973,283.4061,283.4061,4805.0
2019-01-28 11:20:00,299.07,299.72,299.07,299.55,7514.0,283.5388,284.1551,283.5388,283.9939,7514.0
2019-01-28 11:30:00,299.56,299.78,299.16,299.24,5141.0,284.0034,284.212,283.6242,283.7,5141.0
2019-01-28 11:40:00,299.24,299.51,298.63,298.72,5547.0,283.7,283.956,283.1217,283.207,5547.0
2019-01-28 11:50:00,298.62,299.03,298.5,298.6,6385.0,283.1122,283.5009,282.9984,283.0932,6385.0
2019-01-28 12:00:00,298.64,298.69,298.07,298.45,4349.0,283.1312,283.1786,282.5908,282.951,4349.0
2019-01-28 12:10:00,298.56,299.47,298.56,299.43,6600.0,283.0553,283.9181,283.0553,283.8801,6600.0
2019-01-28 12:20:00,299.47,300.21,299.47,300.0,15062.0,283.9181,284.6196,283.9181,284.4205,15062.0
2019-01-28 12:30:00,300.0,300.23,299.75,300.06,5421.0,284.4205,284.6386,284.1835,284.4774,5421.0
2019-01-28 12:40:00,300.06,300.49,300.06,300.45,5238.0,284.4774,284.8851,284.4774,284.8472,5238.0
2019-01-28 12:50:00,300.31,300.34,299.96,300.05,4307.0,284.7144,284.7429,284.3826,284.4679,4307.0
2019-01-28 13:00:00,299.97,301.02,299.93,301.02,10829.0,284.3921,285.3876,284.3542,285.3876,10829.0
2019-01-28 13:10:00,301.02,301.17,300.67,300.77,3165.0,285.3876,285.5298,285.0558,285.1506,3165.0
2019-01-28 13:20:00,300.97,301.24,300.9,300.9,5614.0,285.3402,285.5961,285.2738,285.2738,5614.0
2019-01-28 13:30:00,300.98,301.28,300.84,301.02,9380.0,285.3497,285.6341,285.2169,285.3876,9380.0
2019-01-28 13:40:00,301.1,301.1,300.64,300.79,2557.0,285.4634,285.4634,285.0273,285.1695,2557.0
2019-01-28 13:50:00,300.9,300.98,299.95,300.03,3988.0,285.2738,285.3497,284.3731,284.449,3988.0
2019-01-28 14:00:00,300.31,300.49,299.93,300.17,5956.0,284.7144,284.8851,284.3542,284.5817,5956.0
2019-01-28 14:10:00,299.97,300.38,299.92,300.0,3749.0,284.3921,284.7808,284.3447,284.4205,3749.0
2019-01-28 14:20:00,300.13,300.4,299.82,300.26,10889.0,284.5438,284.7998,284.2499,284.667,10889.0
2019-01-28 14:30:00,300.38,300.48,300.17,300.27,3509.0,284.7808,284.8756,284.5817,284.6765,3509.0
2019-01-28 14:40:00,300.28,300.75,300.27,300.62,3423.0,284.686,285.1316,284.6765,285.0083,3423.0
2019-01-28 14:50:00,300.8,301.34,300.8,301.3,9891.0,285.179,285.691,285.179,285.653,9891.0
2019-01-28 15:00:00,301.45,301.67,300.9,301.67,17561.0,285.7952,286.0038,285.2738,286.0038,17561.0
2019-01-28 15:10:00,301.67,302.02,301.66,301.88,17913.0,286.0038,286.3356,285.9943,286.2029,17913.0
2019-01-28 15:20:00,301.98,302.19,301.48,301.97,20550.0,286.2977,286.4968,285.8237,286.2882,20550.0
2019-01-28 15:30:00,301.89,301.97,301.04,301.28,14412.0,286.2124,286.2882,285.4065,285.6341,14412.0
2019-01-28 15:40:00,301.21,301.39,300.78,300.78,15418.0,285.5677,285.7384,285.16,285.16,15418.0
2019-01-28 15:50:00,300.81,302.02,300.78,301.64,42643.0,285.1885,286.3356,285.16,285.9754,42643.0
2019-01-29 09:30:00,302.36,302.36,299.3,300.87,10502.0,286.658,286.658,283.7569,285.2454,10502.0
2019-01-29 09:40:00,300.55,301.44,300.4,301.43,5339.0,284.942,285.7858,284.7998,285.7763,5339.0
2019-01-29 09:50:00,301.43,301.44,300.98,301.17,9682.0,285.7763,285.7858,285.3497,285.5298,9682.0
2019-01-29 10:00:00,301.06,301.06,298.65,298.65,10241.0,285.4255,285.4255,283.1407,283.1407,10241.0
2019-01-29 10:10:00,299.0,299.48,298.16,298.35,8978.0,283.4725,283.9275,282.6761,282.8562,8978.0
2019-01-29 10:20:00,298.38,299.22,298.21,299.09,6466.0,282.8847,283.6811,282.7235,283.5578,6466.0
2019-01-29 10:30:00,299.26,299.62,299.14,299.14,7799.0,283.719,284.0603,283.6052,283.6052,7799.0
2019-01-29 10:40:00,299.14,299.62,299.14,299.62,19076.0,283.6052,284.0603,283.6052,284.0603,19076.0
2019-01-29 10:50:00,299.62,299.62,298.21,298.45,9859.0,284.0603,284.0603,282.7235,282.951,9859.0
2019-01-29 11:00:00,298.45,298.71,298.14,298.37,14993.0,282.951,283.1975,282.6571,282.8752,14993.0
2019-01-29 11:10:00,298.48,298.6,298.08,298.54,18408.0,282.9795,283.0932,282.6003,283.0364,18408.0
2019-01-29 11:20:00,298.47,298.47,297.71,297.96,5902.0,282.97,282.97,282.2495,282.4865,5902.0
2019-01-29 11:30:00,298.03,298.74,298.02,298.74,7154.0,282.5528,283.226,282.5434,283.226,7154.0
2019-01-29 11:40:00,298.73,298.93,297.99,298.93,7046.0,283.2165,283.4061,282.5149,283.4061,7046.0
2019-01-29 11:50:00,298.92,299.13,298.5,299.12,17837.0,283.3966,283.5957,282.9984,283.5862,17837.0
2019-01-29 12:00:00,299.12,300.14,299.03,300.14,5668.0,283.5862,284.5533,283.5009,284.5533,5668.0
2019-01-29 12:10:00,300.14,300.58,300.09,300.51,8016.0,284.5533,284.9704,284.5059,284.9041,8016.0
2019-01-29 12:20:00,300.51,300.68,300.24,300.68,7100.0,284.9041,285.0652,284.6481,285.0652,7100.0
2019-01-29 12:30:00,300.67,300.67,300.11,300.18,7820.0,285.0558,285.0558,284.5248,284.5912,7820.0
2019-01-29 12:40:00,300.27,300.47,299.98,300.38,6811.0,284.6765,284.8661,284.4016,284.7808,6811.0
2019-01-29 12:50:00,300.44,300.52,299.92,299.92,6422.0,284.8377,284.9135,284.3447,284.3447,6422.0
2019-01-29 13:00:00,299.89,300.0,299.41,299.41,8107.0,284.3163,284.4205,283.8612,283.8612,8107.0
2019-01-29 13:10:00,299.36,300.65,299.35,300.3,14446.0,283.8138,285.0368,283.8043,284.705,14446.0
2019-01-29 13:20:00,300.39,300.45,299.91,300.22,6348.0,284.7903,284.8472,284.3352,284.6291,6348.0
2019-01-29 13:30:00,300.26,300.26,299.61,299.71,5797.0,284.667,284.667,284.0508,284.1456,5797.0
2019-01-29 13:40:00,299.69,300.41,299.69,300.07,3393.0,284.1266,284.8093,284.1266,284.4869,3393.0
2019-01-29 13:50:00,300.0,300.23,299.87,300.02,11041.0,284.4205,284.6386,284.2973,284.4395,11041.0
2019-01-29 14:00:00,300.02,300.27,299.9,299.99,10218.0,284.4395,284.6765,284.3257,284.4111,10218.0
2019-01-29 14:10:00,300.06,300.23,300.01,300.07,6504.0,284.4774,284.6386,284.43,284.4869,6504.0
2019-01-29 14:20:00,300.02,300.18,299.99,300.02,6699.0,284.4395,284.5912,284.4111,284.4395,6699.0
2019-01-29 14:30:00,300.04,300.34,299.97,300.34,10658.0,284.4585,284.7429,284.3921,284.7429,10658.0
2019-01-29 14:40:00,300.43,300.67,300.27,300.47,5693.0,284.8282,285.0558,284.6765,284.8661,5693.0
2019-01-29 14:50:00,300.42,300.42,299.95,300.0,10078.0,284.8187,284.8187,284.3731,284.4205,10078.0
2019-01-29 15:00:00,300.05,300.39,299.98,300.32,6704.0,284.4679,284.7903,284.4016,284.7239,6704.0
2019-01-29 15:10:00,300.33,300.68,300.31,300.65,4103.0,284.7334,285.0652,284.7144,285.0368,4103.0
2019-01-29 15:20:00,300.65,300.94,300.5,300.77,7008.0,285.0368,285.3117,284.8946,285.1506,7008.0
2019-01-29 15:30:00,300.82,301.06,300.34,300.34,6118.0,285.198,285.4255,284.7429,284.7429,6118.0
2019-01-29 15:40:00,300.42,300.72,300.2,300.67,16989.0,284.8187,285.1032,284.6102,285.0558,16989.0
2019-01-29 15:50:00,300.64,301.08,300.06,300.82,59929.0,285.0273,285.4445,284.4774,285.198,59929.0
2019-01-30 09:30:00,304.5,307.45,304.17,305.96,20366.0,288.6869,291.4837,288.374,290.071,20366.0
2019-01-30 09:40:00,305.81,305.87,303.42,304.56,14967.0,289.9288,289.9857,287.6629,288.7437,14967.0
2019-01-30 09:50:00,304.56,305.47,303.61,303.68,6443.0,288.7437,289.6065,287.8431,287.9094,6443.0
2019-01-30 10:00:00,303.87,304.64,303.22,304.31,19180.0,288.0896,288.8196,287.4733,288.5067,19180.0
2019-01-30 10:10:00,304.13,305.49,304.12,305.15,6480.0,288.3361,289.6254,288.3266,289.3031,6480.0
2019-01-30 10:20:00,305.31,305.31,304.31,305.12,14230.0,289.4548,289.4548,288.5067,289.2747,14230.0
2019-01-30 10:30:00,305.0,305.4,304.45,305.36,13328.0,289.1609,289.5401,288.6394,289.5022,13328.0
2019-01-30 10:40:00,305.41,306.03,305.41,305.9,15708.0,289.5496,290.1374,289.5496,290.0141,15708.0
2019-01-30 10:50:00,305.88,305.98,304.62,305.31,10278.0,289.9952,290.09,288.8006,289.4548,10278.0
2019-01-30 11:00:00,305.39,305.72,304.97,305.08,15923.0,289.5306,289.8435,289.1324,289.2367,15923.0
2019-01-30 11:10:00,305.27,305.76,305.27,305.72,5141.0,289.4169,289.8814,289.4169,289.8435,5141.0
2019-01-30 11:20:00,305.72,305.94,305.54,305.56,9522.0,289.8435,290.0521,289.6728,289.6918,9522.0
2019-01-30 11:30:00,305.58,305.92,305.2,305.33,7808.0,289.7108,290.0331,289.3505,289.4737,7808.0
2019-01-30 11:40:00,305.29,306.53,305.11,305.99,23315.0,289.4358,290.6114,289.2652,290.0995,23315.0
2019-01-30 11:50:00,305.83,306.37,305.82,306.34,3660.0,289.9478,290.4597,289.9383,290.4313,3660.0
2019-01-30 12:00:00,306.25,306.6,306.15,306.41,3649.0,290.346,290.6778,290.2512,290.4977,3649.0
2019-01-30 12:10:00,306.4,306.95,306.07,306.95,9759.0,290.4882,291.0096,290.1753,291.0096,9759.0
2019-01-30 12:20:00,306.87,306.94,306.47,306.53,4669.0,290.9338,291.0001,290.5545,290.6114,4669.0
2019-01-30 12:30:00,306.41,306.95,306.33,306.95,10779.0,290.4977,291.0096,290.4218,291.0096,10779.0
2019-01-30 12:40:00,307.0,307.14,306.81,307.1,30150.0,291.057,291.1898,290.8769,291.1518,30150.0
2019-01-30 12:50:00,307.11,307.13,306.51,306.78,16662.0,291.1613,291.1803,290.5925,290.8484,16662.0
2019-01-30 13:00:00,306.84,307.08,306.57,306.82,15507.0,290.9053,291.1329,290.6494,290.8864,15507.0
2019-01-30 13:10:00,306.73,307.03,306.31,306.68,15963.0,290.801,291.0855,290.4029,290.7536,15963.0
2019-01-30 13:20:00,306.61,307.02,306.31,306.62,13804.0,290.6873,291.076,290.4029,290.6968,13804.0
2019-01-30 13:30:00,306.16,306.17,305.17,305.17,4319.0,290.2606,290.2701,289.3221,289.3221,4319.0
2019-01-30 13:40:00,304.9,304.9,304.03,304.05,3575.0,289.0661,289.0661,288.2413,288.2602,3575.0
2019-01-30 13:50:00,304.26,304.89,304.03,304.26,7070.0,288.4593,289.0566,288.2413,288.4593,7070.0
2019-01-30 14:00:00,304.12,306.32,303.96,306.32,7445.0,288.3266,290.4123,288.1749,290.4123,7445.0
2019-01-30 14:10:00,306.37,307.18,306.07,307.1,10234.0,290.4597,291.2277,290.1753,291.1518,10234.0
2019-01-30 14:20:00,307.06,308.08,306.95,307.55,32423.0,291.1139,292.0809,291.0096,291.5785,32423.0
2019-01-30 14:30:00,307.42,307.58,306.85,306.99,25866.0,291.4552,291.6069,290.9148,291.0475,25866.0
2019-01-30 14:40:00,307.05,307.79,306.87,307.44,15160.0,291.1044,291.806,290.9338,291.4742,15160.0
2019-01-30 14:50:00,307.29,308.16,306.96,307.85,9178.0,291.332,292.1568,291.0191,291.8629,9178.0
2019-01-30 15:00:00,307.74,308.06,306.92,306.92,13860.0,291.7586,292.062,290.9812,290.9812,13860.0
2019-01-30 15:10:00,306.96,307.11,306.57,306.78,14792.0,291.0191,291.1613,290.6494,290.8484,14792.0
2019-01-30 15:20:00,306.84,307.02,305.85,306.22,9294.0,290.9053,291.076,289.9667,290.3175,9294.0
2019-01-30 15:30:00,306.08,306.3,305.7,306.13,8885.0,290.1848,290.3934,289.8245,290.2322,8885.0
2019-01-30 15:40:00,306.01,306.48,305.83,306.35,13624.0,290.1184,290.564,289.9478,290.4408,13624.0
2019-01-30 15:50:00,306.29,306.58,305.45,306.45,39346.0,290.3839,290.6588,289.5875,290.5356,39346.0
2019-01-31 09:30:00,306.38,307.18,304.99,304.99,10217.0,290.4692,291.2277,289.1514,289.1514,10217.0
2019-01-31 09:40:00,305.18,306.34,304.48,306.12,13580.0,289.3315,290.4313,288.6679,290.2227,13580.0
2019-01-31 09:50:00,306.35,308.29,306.18,307.28,36327.0,290.4408,292.28,290.2796,291.3225,36327.0
2019-01-31 10:00:00,307.31,307.62,305.21,306.37,15519.0,291.3509,291.6448,289.36,290.4597,15519.0
2019-01-31 10:10:00,306.32,306.75,306.06,306.48,24679.0,290.4123,290.82,290.1658,290.564,24679.0
2019-01-31 10:20:00,306.4,307.13,306.09,306.84,12100.0,290.4882,291.1803,290.1943,290.9053,12100.0
2019-01-31 10:30:00,307.0,307.34,306.65,307.08,26104.0,291.057,291.3794,290.7252,291.1329,26104.0
2019-01-31 10:40:00,307.07,307.42,306.71,307.03,25009.0,291.1234,291.4552,290.7821,291.0855,25009.0
2019-01-31 10:50:00,307.03,307.21,306.31,306.38,13747.0,291.0855,291.2561,290.4029,290.4692,13747.0
2019-01-31 11:00:00,306.3,307.7,306.3,307.48,13810.0,290.3934,291.7207,290.3934,291.5121,13810.0
2019-01-31 11:10:00,307.59,307.95,307.37,307.38,3800.0,291.6164,291.9577,291.4078,291.4173,3800.0
2019-01-31 11:20:00,307.48,307.91,307.48,307.5,6656.0,291.5121,291.9198,291.5121,291.5311,6656.0
2019-01-31 11:30:00,307.38,307.65,306.98,306.98,5193.0,291.4173,291.6733,291.0381,291.0381,5193.0
2019-01-31 11:40:00,306.83,307.37,306.83,307.27,3100.0,290.8959,291.4078,290.8959,291.313,3100.0
2019-01-31 11:50:00,307.24,307.68,306.99,307.57,4677.0,291.2846,291.7017,291.0475,291.5974,4677.0
2019-01-31 12:00:00,307.57,307.75,307.17,307.54,11012.0,291.5974,291.7681,291.2182,291.569,11012.0
2019-01-31 12:10:00,307.6,308.11,307.58,308.11,25550.0,291.6259,292.1094,291.6069,292.1094,25550.0
2019-01-31 12:20:00,308.14,308.15,307.57,307.65,13136.0,292.1378,292.1473,291.5974,291.6733,13136.0
2019-01-31 12:30:00,307.68,308.17,307.68,308.01,13200.0,291.7017,292.1663,291.7017,292.0146,13200.0
2019-01-31 12:40:00,308.0,308.0,307.3,307.65,5099.0,292.0051,292.0051,291.3414,291.6733,5099.0
2019-01-31 12:50:00,307.66,307.91,307.42,307.81,16807.0,291.6827,291.9198,291.4552,291.825,16807.0
2019-01-31 13:00:00,307.86,308.51,307.81,308.42,12880.0,291.8724,292.4886,291.825,292.4033,12880.0
2019-01-31 13:10:00,308.54,308.63,308.22,308.42,15016.0,292.517,292.6024,292.2137,292.4033,15016.0
2019-01-31 13:20:00,308.44,308.62,308.31,308.31,11963.0,292.4222,292.5929,292.299,292.299,11963.0
2019-01-31 13:30:00,308.16,308.48,308.15,308.48,7226.0,292.1568,292.4602,292.1473,292.4602,7226.0
2019-01-31 13:40:00,308.44,308.54,308.09,308.32,6088.0,292.4222,292.517,292.0904,292.3085,6088.0
2019-01-31 13:50:00,308.32,308.32,308.04,308.1,4973.0,292.3085,292.3085,292.043,292.0999,4973.0
2019-01-31 14:00:00,308.18,308.69,308.02,308.26,7087.0,292.1757,292.6593,292.0241,292.2516,7087.0
2019-01-31 14:10:00,308.26,308.53,308.13,308.53,5200.0,292.2516,292.5076,292.1283,292.5076,5200.0
2019-01-31 14:20:00,308.53,308.99,308.53,308.8,14367.0,292.5076,292.9437,292.5076,292.7635,14367.0
2019-01-31 14:30:00,308.88,309.4,308.88,309.4,11597.0,292.8394,293.3324,292.8394,293.3324,11597.0
2019-01-31 14:40:00,309.38,309.38,309.1,309.3,7398.0,293.3134,293.3134,293.048,293.2376,7398.0
2019-01-31 14:50:00,309.37,309.41,308.99,308.99,5300.0,293.3039,293.3419,292.9437,292.9437,5300.0
2019-01-31 15:00:00,308.9,309.33,308.89,308.92,11380.0,292.8584,293.266,292.8489,292.8773,11380.0
2019-01-31 15:10:00,308.95,308.96,308.36,308.64,8477.0,292.9058,292.9152,292.3464,292.6119,8477.0
2019-01-31 15:20:00,308.73,308.87,308.64,308.87,8013.0,292.6972,292.8299,292.6119,292.8299,8013.0
2019-01-31 15:30:00,308.82,309.25,308.8,308.91,14445.0,292.7825,293.1902,292.7635,292.8678,14445.0
2019-01-31 15:40:00,308.88,309.22,308.66,308.66,16262.0,292.8394,293.1617,292.6308,292.6308,16262.0
2019-01-31 15:50:00,308.72,309.27,308.41,309.0,79909.0,292.6877,293.2091,292.3938,292.9532,79909.0
2019-02-01 09:30:00,306.2,307.76,299.8,300.19,58668.0,290.2986,291.7776,284.2309,284.6007,58668.0
2019-02-01 09:40:00,300.88,304.19,300.46,303.96,19120.0,285.2548,288.393,284.8567,288.1749,19120.0
2019-02-01 09:50:00,303.96,304.8,302.96,303.89,16483.0,288.1749,288.9713,287.2268,288.1085,16483.0
2019-02-01 10:00:00,304.09,306.24,304.09,306.01,8594.0,288.2981,290.3365,288.2981,290.1184,8594.0
2019-02-01 10:10:00,306.01,306.19,305.6,306.09,8440.0,290.1184,290.2891,289.7297,290.1943,8440.0
2019-02-01 10:20:00,306.15,307.32,305.75,307.03,14567.0,290.2512,291.3604,289.8719,291.0855,14567.0
2019-02-01 10:30:00,307.15,307.74,307.04,307.64,19935.0,291.1992,291.7586,291.0949,291.6638,19935.0
2019-02-01 10:40:00,307.63,308.55,307.48,308.32,20640.0,291.6543,292.5265,291.5121,292.3085,20640.0
2019-02-01 10:50:00,308.12,308.77,307.74,307.84,7761.0,292.1189,292.7351,291.7586,291.8534,7761.0
2019-02-01 11:00:00,307.78,308.57,307.42,308.48,12063.0,291.7965,292.5455,291.4552,292.4602,12063.0
2019-02-01 11:10:00,308.48,309.27,308.43,309.13,13204.0,292.4602,293.2091,292.4128,293.0764,13204.0
2019-02-01 11:20:00,309.03,309.6,309.03,309.47,11328.0,292.9816,293.522,292.9816,293.3988,11328.0
2019-02-01 11:30:00,309.37,309.65,309.15,309.4,26607.0,293.3039,293.5694,293.0954,293.3324,26607.0
2019-02-01 11:40:00,309.17,309.61,309.11,309.46,13738.0,293.1143,293.5315,293.0574,293.3893,13738.0
2019-02-01 11:50:00,309.33,309.49,308.95,309.23,14343.0,293.266,293.4177,292.9058,293.1712,14343.0
2019-02-01 12:00:00,309.33,309.63,309.27,309.57,15891.0,293.266,293.5504,293.2091,293.4936,15891.0
2019-02-01 12:10:00,309.56,309.58,308.54,308.54,46049.0,293.4841,293.503,292.517,292.517,46049.0
2019-02-01 12:20:00,308.44,308.47,305.61,305.94,19242.0,292.4222,292.4507,289.7392,290.0521,19242.0
2019-02-01 12:30:00,305.93,306.3,305.41,305.53,16196.0,290.0426,290.3934,289.5496,289.6634,16196.0
2019-02-01 12:40:00,305.39,306.74,305.3,306.21,68863.0,289.5306,290.8105,289.4453,290.308,68863.0
2019-02-01 12:50:00,306.22,307.66,306.21,307.63,13893.0,290.3175,291.6827,290.308,291.6543,13893.0
2019-02-01 13:00:00,307.65,307.7,307.24,307.69,7732.0,291.6733,291.7207,291.2846,291.7112,7732.0
2019-02-01 13:10:00,307.62,307.69,306.79,306.94,10200.0,291.6448,291.7112,290.8579,291.0001,10200.0
2019-02-01 13:20:00,306.87,306.94,305.86,306.44,11076.0,290.9338,291.0001,289.9762,290.5261,11076.0
2019-02-01 13:30:00,306.44,306.9,306.43,306.8,10429.0,290.5261,290.9622,290.5166,290.8674,10429.0
2019-02-01 13:40:00,306.8,306.86,305.91,306.02,16400.0,290.8674,290.9243,290.0236,290.1279,16400.0
2019-02-01 13:50:00,306.04,306.21,305.74,305.98,18556.0,290.1469,290.308,289.8625,290.09,18556.0
2019-02-01 14:00:00,305.98,306.8,305.63,306.67,16025.0,290.09,290.8674,289.7582,290.7442,16025.0
2019-02-01 14:10:00,306.93,307.14,306.4,306.49,17738.0,290.9907,291.1898,290.4882,290.5735,17738.0
2019-02-01 14:20:00,306.5,307.44,306.5,307.44,17178.0,290.583,291.4742,290.583,291.4742,17178.0
2019-02-01 14:30:00,307.63,308.47,307.51,307.62,15062.0,291.6543,292.4507,291.5405,291.6448,15062.0
2019-02-01 14:40:00,307.52,307.61,306.07,306.07,16097.0,291.55,291.6353,290.1753,290.1753,16097.0
2019-02-01 14:50:00,305.97,306.19,305.52,305.98,7966.0,290.0805,290.2891,289.6539,290.09,7966.0
2019-02-01 15:00:00,306.0,306.35,305.54,305.93,10913.0,290.109,290.4408,289.6728,290.0426,10913.0
2019-02-01 15:10:00,305.92,306.28,305.82,305.87,13939.0,290.0331,290.3744,289.9383,289.9857,13939.0
2019-02-01 15:20:00,306.02,306.64,305.98,306.55,13074.0,290.1279,290.7157,290.09,290.6304,13074.0
2019-02-01 15:30:00,306.59,306.8,306.47,306.72,17720.0,290.6683,290.8674,290.5545,290.7916,17720.0
2019-02-01 15:40:00,306.71,306.79,306.44,306.59,17647.0,290.7821,290.8579,290.5261,290.6683,17647.0
2019-02-01 15:50:00,306.59,307.0,306.04,306.31,74119.0,290.6683,291.057,290.1469,290.4029,74119.0
2019-02-04 09:30:00,306.28,308.98,305.53,306.29,13535.0,290.3744,292.9342,289.6634,290.3839,13535.0
2019-02-04 09:40:00,306.46,307.32,306.31,306.93,9139.0,290.5451,291.3604,290.4029,290.9907,9139.0
2019-02-04 09:50:00,306.93,307.12,305.52,305.67,9147.0,290.9907,291.1708,289.6539,289.7961,9147.0
2019-02-04 10:00:00,305.55,305.55,303.91,304.28,12437.0,289.6823,289.6823,288.1275,288.4783,12437.0
2019-02-04 10:10:00,304.25,304.31,303.72,304.03,11128.0,288.4498,288.5067,287.9474,288.2413,11128.0
2019-02-04 10:20:00,304.03,304.03,303.11,303.11,7467.0,288.2413,288.2413,287.369,287.369,7467.0
2019-02-04 10:30:00,303.11,303.5,302.68,303.13,18820.0,287.369,287.7388,286.9614,287.388,18820.0
2019-02-04 10:40:00,303.13,303.45,302.84,303.25,13386.0,287.388,287.6914,287.1131,287.5018,13386.0
2019-02-04 10:50:00,303.35,303.44,302.93,303.25,9329.0,287.5966,287.6819,287.1984,287.5018,9329.0
2019-02-04 11:00:00,303.46,303.86,303.3,303.38,8573.0,287.7009,288.0801,287.5492,287.625,8573.0
2019-02-04 11:10:00,303.45,303.56,302.66,302.96,10306.0,287.6914,287.7957,286.9424,287.2268,10306.0
2019-02-04 11:20:00,303.0,303.12,302.83,303.12,13584.0,287.2647,287.3785,287.1036,287.3785,13584.0
2019-02-04 11:30:00,303.06,303.12,302.72,302.88,28777.0,287.3216,287.3785,286.9993,287.151,28777.0
2019-02-04 11:40:00,302.88,302.88,302.29,302.49,13530.0,287.151,287.151,286.5916,286.7812,13530.0
2019-02-04 11:50:00,302.49,302.75,301.89,302.53,14913.0,286.7812,287.0277,286.2124,286.8192,14913.0
2019-02-04 12:00:00,302.63,302.7,302.35,302.65,7300.0,286.914,286.9803,286.6485,286.9329,7300.0
2019-02-04 12:10:00,302.7,302.78,302.51,302.74,9341.0,286.9803,287.0562,286.8002,287.0183,9341.0
2019-02-04 12:20:00,302.76,302.82,302.62,302.63,11063.0,287.0372,287.0941,286.9045,286.914,11063.0
2019-02-04 12:30:00,302.63,302.9,302.59,302.86,12735.0,286.914,287.1699,286.876,287.132,12735.0
2019-02-04 12:40:00,302.85,303.13,302.78,303.09,16405.0,287.1225,287.388,287.0562,287.3501,16405.0
2019-02-04 12:50:00,303.02,304.01,303.01,304.0,10836.0,287.2837,288.2223,287.2742,288.2128,10836.0
2019-02-04 13:00:00,303.99,304.17,303.79,304.11,11458.0,288.2033,288.374,288.0137,288.3171,11458.0
2019-02-04 13:10:00,304.09,304.96,304.05,304.67,9798.0,288.2981,289.123,288.2602,288.848,9798.0
2019-02-04 13:20:00,304.71,304.71,303.85,303.93,12100.0,288.8859,288.8859,288.0706,288.1465,12100.0
2019-02-04 13:30:00,304.05,304.24,303.7,304.24,7419.0,288.2602,288.4404,287.9284,288.4404,7419.0
2019-02-04 13:40:00,304.24,304.53,304.17,304.46,9704.0,288.4404,288.7153,288.374,288.6489,9704.0
2019-02-04 13:50:00,304.36,304.53,304.26,304.33,9589.0,288.5541,288.7153,288.4593,288.5257,9589.0
2019-02-04 14:00:00,304.4,304.64,304.39,304.48,18240.0,288.592,288.8196,288.5826,288.6679,18240.0
2019-02-04 14:10:00,304.48,304.9,304.4,304.63,11393.0,288.6679,289.0661,288.592,288.8101,11393.0
2019-02-04 14:20:00,304.46,304.8,304.45,304.72,8102.0,288.6489,288.9713,288.6394,288.8954,8102.0
2019-02-04 14:30:00,304.77,304.85,304.59,304.66,11226.0,288.9428,289.0187,288.7722,288.8385,11226.0
2019-02-04 14:40:00,304.73,305.23,304.73,305.06,16541.0,288.9049,289.3789,288.9049,289.2178,16541.0
2019-02-04 14:50:00,304.96,305.17,304.93,305.0,14794.0,289.123,289.3221,289.0945,289.1609,14794.0
2019-02-04 15:00:00,304.99,304.99,304.54,304.71,13368.0,289.1514,289.1514,288.7248,288.8859,13368.0
2019-02-04 15:10:00,304.65,305.01,304.57,304.74,9465.0,288.8291,289.1704,288.7532,288.9144,9465.0
2019-02-04 15:20:00,304.78,304.79,304.47,304.58,10387.0,288.9523,288.9618,288.6584,288.7627,10387.0
2019-02-04 15:30:00,304.57,304.57,304.16,304.25,10849.0,288.7532,288.7532,288.3645,288.4498,10849.0
2019-02-04 15:40:00,304.26,305.2,304.2,305.11,19750.0,288.4593,289.3505,288.4024,289.2652,19750.0
2019-02-04 15:50:00,305.11,306.06,305.04,305.96,42141.0,289.2652,290.1658,289.1988,290.071,42141.0
2019-02-05 09:30:00,307.0,308.46,306.54,307.7,12045.0,291.057,292.4412,290.6209,291.7207,12045.0
2019-02-05 09:40:00,307.74,308.05,306.29,306.34,5940.0,291.7586,292.0525,290.3839,290.4313,5940.0
2019-02-05 09:50:00,306.65,307.46,306.37,306.81,13577.0,290.7252,291.4931,290.4597,290.8769,13577.0
2019-02-05 10:00:00,306.85,307.35,306.56,306.56,22849.0,290.9148,291.3888,290.6399,290.6399,22849.0
2019-02-05 10:10:00,306.6,307.43,306.33,307.32,10097.0,290.6778,291.4647,290.4218,291.3604,10097.0
2019-02-05 10:20:00,307.5,307.55,306.59,306.77,12171.0,291.5311,291.5785,290.6683,290.839,12171.0
2019-02-05 10:30:00,306.77,306.77,306.39,306.65,8996.0,290.839,290.839,290.4787,290.7252,8996.0
2019-02-05 10:40:00,306.8,307.42,306.6,307.29,5917.0,290.8674,291.4552,290.6778,291.332,5917.0
2019-02-05 10:50:00,307.28,307.28,306.91,306.91,11177.0,291.3225,291.3225,290.9717,290.9717,11177.0
2019-02-05 11:00:00,306.78,306.94,306.37,306.47,7156.0,290.8484,291.0001,290.4597,290.5545,7156.0
2019-02-05 11:10:00,306.38,306.57,306.26,306.45,15130.0,290.4692,290.6494,290.3555,290.5356,15130.0
2019-02-05 11:20:00,306.56,307.13,306.41,306.86,45025.0,290.6399,291.1803,290.4977,290.9243,45025.0
2019-02-05 11:30:00,306.86,306.86,306.34,306.65,10709.0,290.9243,290.9243,290.4313,290.7252,10709.0
2019-02-05 11:40:00,306.66,307.11,306.5,306.5,5960.0,290.7347,291.1613,290.583,290.583,5960.0
2019-02-05 11:50:00,306.49,306.97,306.34,306.86,6300.0,290.5735,291.0286,290.4313,290.9243,6300.0
2019-02-05 12:00:00,306.98,307.06,306.49,306.61,6662.0,291.0381,291.1139,290.5735,290.6873,6662.0
2019-02-05 12:10:00,306.57,306.71,306.15,306.18,29468.0,290.6494,290.7821,290.2512,290.2796,29468.0
2019-02-05 12:20:00,306.09,306.16,305.35,305.48,25515.0,290.1943,290.2606,289.4927,289.616,25515.0
2019-02-05 12:30:00,305.48,306.19,305.08,306.19,6300.0,289.616,290.2891,289.2367,290.2891,6300.0
2019-02-05 12:40:00,306.16,306.27,305.38,305.38,7822.0,290.2606,290.3649,289.5212,289.5212,7822.0
2019-02-05 12:50:00,305.45,305.61,305.04,305.43,12217.0,289.5875,289.7392,289.1988,289.5686,12217.0
2019-02-05 13:00:00,305.51,305.9,305.03,305.09,11949.0,289.6444,290.0141,289.1893,289.2462,11949.0
2019-02-05 13:10:00,305.09,305.34,304.55,304.66,12295.0,289.2462,289.4832,288.7343,288.8385,12295.0
2019-02-05 13:20:00,304.66,304.77,304.42,304.47,5072.0,288.8385,288.9428,288.611,288.6584,5072.0
2019-02-05 13:30:00,304.57,304.77,304.36,304.36,4973.0,288.7532,288.9428,288.5541,288.5541,4973.0
2019-02-05 13:40:00,304.36,304.51,303.86,304.17,9820.0,288.5541,288.6963,288.0801,288.374,9820.0
2019-02-05 13:50:00,304.24,304.76,304.17,304.45,16582.0,288.4404,288.9334,288.374,288.6394,16582.0
2019-02-05 14:00:00,304.46,305.26,304.38,304.87,13392.0,288.6489,289.4074,288.5731,289.0376,13392.0
2019-02-05 14:10:00,304.86,305.37,304.68,305.35,8554.0,289.0282,289.5117,288.8575,289.4927,8554.0
2019-02-05 14:20:00,305.35,305.68,304.89,305.4,5931.0,289.4927,289.8056,289.0566,289.5401,5931.0
2019-02-05 14:30:00,305.37,305.45,304.88,305.05,10537.0,289.5117,289.5875,289.0471,289.2083,10537.0
2019-02-05 14:40:00,304.96,305.34,304.85,305.0,12634.0,289.123,289.4832,289.0187,289.1609,12634.0
2019-02-05 14:50:00,304.91,305.25,304.91,305.11,8892.0,289.0756,289.3979,289.0756,289.2652,8892.0
2019-02-05 15:00:00,305.2,305.25,304.97,305.13,19359.0,289.3505,289.3979,289.1324,289.2841,19359.0
2019-02-05 15:10:00,305.1,305.1,303.97,304.41,20070.0,289.2557,289.2557,288.1844,288.6015,20070.0
2019-02-05 15:20:00,304.4,304.86,304.15,304.44,40848.0,288.592,289.0282,288.355,288.63,40848.0
2019-02-05 15:30:00,304.44,305.38,304.44,305.19,37709.0,288.63,289.5212,288.63,289.341,37709.0
2019-02-05 15:40:00,305.21,305.33,304.64,304.68,20294.0,289.36,289.4737,288.8196,288.8575,20294.0
2019-02-05 15:50:00,304.63,304.68,303.12,303.72,94331.0,288.8101,288.8575,287.3785,287.9474,94331.0
2019-02-06 09:30:00,298.29,303.33,296.6,297.78,40740.0,282.7993,287.5776,281.1971,282.3158,40740.0
2019-02-06 09:40:00,297.86,297.86,291.61,294.51,68769.0,282.3917,282.3917,276.4662,279.2156,68769.0
2019-02-06 09:50:00,295.44,299.0,295.3,296.97,45401.0,280.0974,283.4725,279.9646,281.5479,45401.0
2019-02-06 10:00:00,297.16,297.55,295.52,296.3,36685.0,281.728,282.0978,280.1732,280.9127,36685.0
2019-02-06 10:10:00,296.5,296.92,295.55,296.34,25149.0,281.1023,281.5005,280.2016,280.9506,25149.0
2019-02-06 10:20:00,296.38,297.83,296.37,296.43,20761.0,280.9885,282.3632,280.9791,281.0359,20761.0
2019-02-06 10:30:00,296.64,296.79,295.83,295.91,25733.0,281.235,281.3772,280.4671,280.5429,25733.0
2019-02-06 10:40:00,295.88,296.18,295.59,295.59,30742.0,280.5145,280.7989,280.2396,280.2396,30742.0
2019-02-06 10:50:00,295.59,297.51,295.59,296.71,25991.0,280.2396,282.0599,280.2396,281.3014,25991.0
2019-02-06 11:00:00,296.58,299.74,296.37,299.35,24070.0,281.1782,284.174,280.9791,283.8043,24070.0
2019-02-06 11:10:00,299.34,299.97,298.59,298.81,20105.0,283.7948,284.3921,283.0838,283.2923,20105.0
2019-02-06 11:20:00,298.72,299.95,298.09,298.09,17452.0,283.207,284.3731,282.6097,282.6097,17452.0
2019-02-06 11:30:00,298.27,299.54,298.07,299.02,14850.0,282.7804,283.9844,282.5908,283.4914,14850.0
2019-02-06 11:40:00,299.32,299.81,298.86,299.55,10737.0,283.7759,284.2404,283.3397,283.9939,10737.0
2019-02-06 11:50:00,299.48,300.33,299.47,300.33,19267.0,283.9275,284.7334,283.9181,284.7334,19267.0
2019-02-06 12:00:00,300.35,300.76,299.98,300.72,14331.0,284.7524,285.1411,284.4016,285.1032,14331.0
2019-02-06 12:10:00,300.73,301.27,300.42,301.07,16437.0,285.1126,285.6246,284.8187,285.435,16437.0
2019-02-06 12:20:00,301.22,302.0,301.01,301.92,7119.0,285.5772,286.3167,285.3781,286.2408,7119.0
2019-02-06 12:30:00,301.92,302.08,301.49,302.08,9205.0,286.2408,286.3925,285.8332,286.3925,9205.0
2019-02-06 12:40:00,302.04,303.05,301.93,302.98,12000.0,286.3546,287.3122,286.2503,287.2458,12000.0
2019-02-06 12:50:00,302.91,302.97,302.17,302.53,12202.0,287.1794,287.2363,286.4779,286.8192,12202.0
2019-02-06 13:00:00,302.79,302.87,302.3,302.87,7421.0,287.0657,287.1415,286.6011,287.1415,7421.0
2019-02-06 13:10:00,302.75,303.44,302.74,303.34,10754.0,287.0277,287.6819,287.0183,287.5871,10754.0
2019-02-06 13:20:00,303.39,304.0,303.11,303.46,8456.0,287.6345,288.2128,287.369,287.7009,8456.0
2019-02-06 13:30:00,303.21,303.35,302.27,302.27,18263.0,287.4638,287.5966,286.5727,286.5727,18263.0
2019-02-06 13:40:00,302.45,302.45,300.91,300.94,14401.0,286.7433,286.7433,285.2833,285.3117,14401.0
2019-02-06 13:50:00,300.94,302.23,300.87,301.56,21967.0,285.3117,286.5347,285.2454,285.8995,21967.0
2019-02-06 14:00:00,301.57,302.03,301.02,301.15,16968.0,285.909,286.3451,285.3876,285.5108,16968.0
2019-02-06 14:10:00,301.18,301.18,300.59,300.79,10071.0,285.5393,285.5393,284.9799,285.1695,10071.0
2019-02-06 14:20:00,300.81,300.85,300.07,300.43,10980.0,285.1885,285.2264,284.4869,284.8282,10980.0
2019-02-06 14:30:00,300.44,300.62,299.9,300.53,10207.0,284.8377,285.0083,284.3257,284.923,10207.0
2019-02-06 14:40:00,300.53,301.85,300.42,301.75,9900.0,284.923,286.1745,284.8187,286.0797,9900.0
2019-02-06 14:50:00,301.79,302.85,301.75,302.0,18109.0,286.1176,287.1225,286.0797,286.3167,18109.0
2019-02-06 15:00:00,301.97,302.06,300.86,301.44,14038.0,286.2882,286.3736,285.2359,285.7858,14038.0
2019-02-06 15:10:00,301.46,302.08,301.19,301.42,13124.0,285.8047,286.3925,285.5487,285.7668,13124.0
2019-02-06 15:20:00,301.49,301.86,301.44,301.47,15864.0,285.8332,286.184,285.7858,285.8142,15864.0
2019-02-06 15:30:00,301.52,301.8,301.34,301.53,20628.0,285.8616,286.1271,285.691,285.8711,20628.0
2019-02-06 15:40:00,301.54,301.66,301.22,301.39,24142.0,285.8806,285.9943,285.5772,285.7384,24142.0
2019-02-06 15:50:00,301.4,302.14,301.2,301.92,45184.0,285.7478,286.4494,285.5582,286.2408,45184.0
2019-02-07 09:30:00,300.57,302.08,299.98,301.63,32436.0,284.9609,286.3925,284.4016,285.9659,32436.0
2019-02-07 09:40:00,301.66,303.48,301.36,303.06,19029.0,285.9943,287.7198,285.7099,287.3216,19029.0
2019-02-07 09:50:00,303.26,303.62,301.98,302.0,11556.0,287.5112,287.8526,286.2977,286.3167,11556.0
2019-02-07 10:00:00,302.16,302.34,300.83,301.34,17016.0,286.4684,286.639,285.2074,285.691,17016.0
2019-02-07 10:10:00,301.61,302.38,301.6,301.98,20895.0,285.9469,286.6769,285.9375,286.2977,20895.0
2019-02-07 10:20:00,301.79,303.87,301.79,303.49,9320.0,286.1176,288.0896,286.1176,287.7293,9320.0
2019-02-07 10:30:00,303.61,303.85,303.15,303.34,11164.0,287.8431,288.0706,287.407,287.5871,11164.0
2019-02-07 10:40:00,303.5,305.43,303.5,305.1,33992.0,287.7388,289.5686,287.7388,289.2557,33992.0
2019-02-07 10:50:00,304.82,304.91,302.99,303.91,17129.0,288.9902,289.0756,287.2553,288.1275,17129.0
2019-02-07 11:00:00,303.82,303.82,302.77,302.77,12260.0,288.0422,288.0422,287.0467,287.0467,12260.0
2019-02-07 11:10:00,302.79,303.12,302.36,302.53,12755.0,287.0657,287.3785,286.658,286.8192,12755.0
2019-02-07 11:20:00,302.45,302.71,302.19,302.43,8345.0,286.7433,286.9898,286.4968,286.7244,8345.0
2019-02-07 11:30:00,302.44,302.44,301.16,301.31,19422.0,286.7338,286.7338,285.5203,285.6625,19422.0
2019-02-07 11:40:00,301.35,301.96,301.23,301.56,8957.0,285.7004,286.2788,285.5867,285.8995,8957.0
2019-02-07 11:50:00,301.55,301.87,301.3,301.55,11496.0,285.8901,286.1934,285.653,285.8901,11496.0
2019-02-07 12:00:00,301.6,301.79,301.2,301.71,12055.0,285.9375,286.1176,285.5582,286.0417,12055.0
2019-02-07 12:10:00,301.65,301.84,301.44,301.6,6310.0,285.9849,286.165,285.7858,285.9375,6310.0
2019-02-07 12:20:00,301.68,302.1,301.66,301.73,10795.0,286.0133,286.4115,285.9943,286.0607,10795.0
2019-02-07 12:30:00,301.78,301.87,301.63,301.76,6465.0,286.1081,286.1934,285.9659,286.0891,6465.0
2019-02-07 12:40:00,301.85,301.85,301.35,301.66,9181.0,286.1745,286.1745,285.7004,285.9943,9181.0
2019-02-07 12:50:00,301.5,301.75,301.48,301.54,4973.0,285.8426,286.0797,285.8237,285.8806,4973.0
2019-02-07 13:00:00,301.54,302.51,301.51,302.32,11669.0,285.8806,286.8002,285.8521,286.6201,11669.0
2019-02-07 13:10:00,302.44,302.75,302.2,302.2,7986.0,286.7338,287.0277,286.5063,286.5063,7986.0
2019-02-07 13:20:00,302.31,302.47,301.96,301.96,8240.0,286.6106,286.7623,286.2788,286.2788,8240.0
2019-02-07 13:30:00,302.12,302.31,302.0,302.09,8566.0,286.4304,286.6106,286.3167,286.402,8566.0
2019-02-07 13:40:00,302.09,302.2,301.78,301.91,9113.0,286.402,286.5063,286.1081,286.2314,9113.0
2019-02-07 13:50:00,301.98,302.46,301.88,302.38,7374.0,286.2977,286.7528,286.2029,286.6769,7374.0
2019-02-07 14:00:00,302.38,302.61,302.25,302.33,9418.0,286.6769,286.895,286.5537,286.6295,9418.0
2019-02-07 14:10:00,302.41,302.45,301.58,301.72,9124.0,286.7054,286.7433,285.9185,286.0512,9124.0
2019-02-07 14:20:00,301.74,302.29,301.71,302.29,6802.0,286.0702,286.5916,286.0417,286.5916,6802.0
2019-02-07 14:30:00,302.5,302.91,302.5,302.58,9239.0,286.7907,287.1794,286.7907,286.8666,9239.0
2019-02-07 14:40:00,302.42,302.43,302.14,302.2,6608.0,286.7149,286.7244,286.4494,286.5063,6608.0
2019-02-07 14:50:00,302.21,302.36,302.08,302.13,13679.0,286.5158,286.658,286.3925,286.4399,13679.0
2019-02-07 15:00:00,302.12,302.27,301.42,301.88,10438.0,286.4304,286.5727,285.7668,286.2029,10438.0
2019-02-07 15:10:00,301.92,302.25,301.79,302.06,11072.0,286.2408,286.5537,286.1176,286.3736,11072.0
2019-02-07 15:20:00,302.17,302.85,302.08,302.85,15513.0,286.4779,287.1225,286.3925,287.1225,15513.0
2019-02-07 15:30:00,302.84,303.33,302.58,303.31,17455.0,287.1131,287.5776,286.8666,287.5587,17455.0
2019-02-07 15:40:00,303.29,304.2,303.28,303.86,37253.0,287.5397,288.4024,287.5302,288.0801,37253.0
2019-02-07 15:50:00,303.83,304.07,303.34,303.98,116887.0,288.0516,288.2792,287.5871,288.1939,116887.0
2019-02-08 09:30:00,303.65,303.84,302.98,303.53,12501.0,287.881,288.0611,287.2458,287.7672,12501.0
2019-02-08 09:40:00,303.22,303.56,302.19,302.79,5567.0,287.4733,287.7957,286.4968,287.0657,5567.0
2019-02-08 09:50:00,302.12,302.15,299.81,300.44,6189.0,286.4304,286.4589,284.2404,284.8377,6189.0
2019-02-08 10:00:00,300.19,300.19,299.41,299.41,4284.0,284.6007,284.6007,283.8612,283.8612,4284.0
2019-02-08 10:10:00,299.42,300.66,299.42,300.51,7501.0,283.8707,285.0463,283.8707,284.9041,7501.0
2019-02-08 10:20:00,300.51,301.2,300.06,301.2,3309.0,284.9041,285.5582,284.4774,285.5582,3309.0
2019-02-08 10:30:00,301.11,301.65,300.86,301.02,6140.0,285.4729,285.9849,285.2359,285.3876,6140.0
2019-02-08 10:40:00,301.24,301.25,299.82,299.82,11599.0,285.5961,285.6056,284.2499,284.2499,11599.0
2019-02-08 10:50:00,299.69,299.85,298.75,299.82,9231.0,284.1266,284.2783,283.2355,284.2499,9231.0
2019-02-08 11:00:00,299.73,299.86,298.81,299.23,15028.0,284.1646,284.2878,283.2923,283.6905,15028.0
2019-02-08 11:10:00,299.28,299.69,298.98,299.47,7800.0,283.7379,284.1266,283.4535,283.9181,7800.0
2019-02-08 11:20:00,299.44,300.0,299.01,299.46,9145.0,283.8896,284.4205,283.482,283.9086,9145.0
2019-02-08 11:30:00,299.37,299.45,298.8,299.37,5479.0,283.8233,283.8991,283.2829,283.8233,5479.0
2019-02-08 11:40:00,299.4,299.47,298.07,298.85,12610.0,283.8517,283.9181,282.5908,283.3303,12610.0
2019-02-08 11:50:00,298.85,298.87,298.04,298.05,12702.0,283.3303,283.3492,282.5623,282.5718,12702.0
2019-02-08 12:00:00,298.08,298.94,298.03,298.49,11576.0,282.6003,283.4156,282.5528,282.989,11576.0
2019-02-08 12:10:00,298.5,298.72,298.27,298.61,10460.0,282.9984,283.207,282.7804,283.1027,10460.0
2019-02-08 12:20:00,298.55,299.07,298.43,298.88,6228.0,283.0458,283.5388,282.9321,283.3587,6228.0
2019-02-08 12:30:00,298.75,299.15,298.7,299.15,16300.0,283.2355,283.6147,283.1881,283.6147,16300.0
2019-02-08 12:40:00,299.27,299.72,299.21,299.25,4218.0,283.7285,284.1551,283.6716,283.7095,4218.0
2019-02-08 12:50:00,299.25,299.88,299.08,299.53,15151.0,283.7095,284.3068,283.5483,283.975,15151.0
2019-02-08 13:00:00,299.53,299.54,299.24,299.47,5838.0,283.975,283.9844,283.7,283.9181,5838.0
2019-02-08 13:10:00,299.64,299.83,299.28,299.43,8800.0,284.0792,284.2594,283.7379,283.8801,8800.0
2019-02-08 13:20:00,299.42,299.53,298.92,299.11,8160.0,283.8707,283.975,283.3966,283.5768,8160.0
2019-02-08 13:30:00,299.0,299.11,298.69,298.84,6926.0,283.4725,283.5768,283.1786,283.3208,6926.0
2019-02-08 13:40:00,298.93,298.94,298.72,298.84,6806.0,283.4061,283.4156,283.207,283.3208,6806.0
2019-02-08 13:50:00,298.84,298.84,298.54,298.55,8303.0,283.3208,283.3208,283.0364,283.0458,8303.0
2019-02-08 14:00:00,298.54,298.68,297.94,297.94,8050.0,283.0364,283.1691,282.4675,282.4675,8050.0
2019-02-08 14:10:00,298.11,298.61,298.03,298.26,6640.0,282.6287,283.1027,282.5528,282.7709,6640.0
2019-02-08 14:20:00,298.33,298.37,298.06,298.24,6811.0,282.8373,282.8752,282.5813,282.7519,6811.0
2019-02-08 14:30:00,298.22,298.26,297.99,298.08,6032.0,282.733,282.7709,282.5149,282.6003,6032.0
2019-02-08 14:40:00,298.13,298.18,297.88,298.06,7599.0,282.6477,282.6951,282.4106,282.5813,7599.0
2019-02-08 14:50:00,298.11,298.11,297.75,297.8,9293.0,282.6287,282.6287,282.2874,282.3348,9293.0
2019-02-08 15:00:00,297.92,298.14,297.74,297.82,10626.0,282.4486,282.6571,282.2779,282.3538,10626.0
2019-02-08 15:10:00,297.84,298.23,297.73,297.97,13815.0,282.3727,282.7425,282.2684,282.496,13815.0
2019-02-08 15:20:00,298.06,298.2,297.76,298.19,17361.0,282.5813,282.714,282.2969,282.7045,17361.0
2019-02-08 15:30:00,298.17,298.34,297.85,298.32,19710.0,282.6856,282.8468,282.3822,282.8278,19710.0
2019-02-08 15:40:00,298.36,298.56,297.66,297.66,24666.0,282.8657,283.0553,282.2021,282.2021,24666.0
2019-02-08 15:50:00,297.74,299.1,297.74,299.03,52755.0,282.2779,283.5673,282.2779,283.5009,52755.0
2019-02-11 09:30:00,299.67,301.0,299.18,300.56,16392.0,284.1077,285.3686,283.6431,284.9515,16392.0
2019-02-11 09:40:00,300.24,300.24,299.15,299.74,9732.0,284.6481,284.6481,283.6147,284.174,9732.0
2019-02-11 09:50:00,299.77,300.1,298.53,298.74,6400.0,284.2025,284.5154,283.0269,283.226,6400.0
2019-02-11 10:00:00,298.82,299.12,298.21,298.83,11634.0,283.3018,283.5862,282.7235,283.3113,11634.0
2019-02-11 10:10:00,298.86,299.37,298.44,298.95,8717.0,283.3397,283.8233,282.9416,283.4251,8717.0
2019-02-11 10:20:00,298.95,299.12,298.16,298.52,7981.0,283.4251,283.5862,282.6761,283.0174,7981.0
2019-02-11 10:30:00,298.43,298.43,297.43,297.56,10817.0,282.9321,282.9321,281.984,282.1073,10817.0
2019-02-11 10:40:00,297.51,297.54,297.04,297.39,10779.0,282.0599,282.0883,281.6143,281.9461,10779.0
2019-02-11 10:50:00,297.45,297.64,296.9,296.9,11597.0,282.003,282.1831,281.4815,281.4815,11597.0
2019-02-11 11:00:00,296.94,297.55,296.94,296.99,24796.0,281.5195,282.0978,281.5195,281.5669,24796.0
2019-02-11 11:10:00,297.03,297.21,296.67,296.83,16539.0,281.6048,281.7754,281.2635,281.4152,16539.0
2019-02-11 11:20:00,296.77,297.03,296.41,296.57,13447.0,281.3583,281.6048,281.017,281.1687,13447.0
2019-02-11 11:30:00,296.51,296.52,295.19,295.6,41075.0,281.1118,281.1213,279.8603,280.249,41075.0
2019-02-11 11:40:00,295.6,295.66,294.62,294.83,16452.0,280.249,280.3059,279.3199,279.519,16452.0
2019-02-11 11:50:00,294.82,295.09,294.62,295.03,14681.0,279.5095,279.7655,279.3199,279.7086,14681.0
2019-02-11 12:00:00,294.84,295.07,294.43,294.57,14495.0,279.5285,279.7466,279.1398,279.2725,14495.0
2019-02-11 12:10:00,294.64,294.77,294.21,294.25,18973.0,279.3389,279.4621,278.9312,278.9692,18973.0
2019-02-11 12:20:00,294.33,294.49,294.2,294.41,17167.0,279.045,279.1967,278.9217,279.1208,17167.0
2019-02-11 12:30:00,294.41,295.08,294.35,294.85,30857.0,279.1208,279.756,279.064,279.538,30857.0
2019-02-11 12:40:00,294.88,294.93,294.05,294.06,53841.0,279.5664,279.6138,278.7795,278.789,53841.0
2019-02-11 12:50:00,294.06,295.68,293.81,295.62,45205.0,278.789,280.3249,278.552,280.268,45205.0
2019-02-11 13:00:00,295.62,295.89,294.96,295.02,24551.0,280.268,280.524,279.6423,279.6992,24551.0
2019-02-11 13:10:00,295.09,295.17,294.8,295.12,15771.0,279.7655,279.8414,279.4906,279.794,15771.0
2019-02-11 13:20:00,295.22,295.3,294.7,294.85,9437.0,279.8888,279.9646,279.3958,279.538,9437.0
2019-02-11 13:30:00,294.85,295.08,294.73,294.79,7459.0,279.538,279.756,279.4242,279.4811,7459.0
2019-02-11 13:40:00,294.8,294.8,294.26,294.41,10631.0,279.4906,279.4906,278.9786,279.1208,10631.0
2019-02-11 13:50:00,294.45,294.69,294.22,294.58,6671.0,279.1588,279.3863,278.9407,279.282,6671.0
2019-02-11 14:00:00,294.48,294.92,294.32,294.68,7717.0,279.1872,279.6044,279.0355,279.3768,7717.0
2019-02-11 14:10:00,294.64,294.84,294.44,294.54,7682.0,279.3389,279.5285,279.1493,279.2441,7682.0
2019-02-11 14:20:00,294.63,295.13,294.57,294.79,31923.0,279.3294,279.8035,279.2725,279.4811,31923.0
2019-02-11 14:30:00,294.72,294.88,294.38,294.88,8152.0,279.4147,279.5664,279.0924,279.5664,8152.0
2019-02-11 14:40:00,294.88,295.07,294.19,294.22,10900.0,279.5664,279.7466,278.9123,278.9407,10900.0
2019-02-11 14:50:00,294.25,294.49,294.13,294.49,7813.0,278.9692,279.1967,278.8554,279.1967,7813.0
2019-02-11 15:00:00,294.57,294.73,294.02,294.13,26383.0,279.2725,279.4242,278.7511,278.8554,26383.0
2019-02-11 15:10:00,294.06,294.2,293.69,293.93,33546.0,278.789,278.9217,278.4382,278.6658,33546.0
2019-02-11 15:20:00,293.87,294.03,293.66,293.94,43970.0,278.6089,278.7606,278.4098,278.6752,43970.0
2019-02-11 15:30:00,294.0,294.06,293.69,293.85,45210.0,278.7321,278.789,278.4382,278.5899,45210.0
2019-02-11 15:40:00,293.84,294.1,293.74,293.74,43262.0,278.5804,278.8269,278.4856,278.4856,43262.0
2019-02-11 15:50:00,293.75,294.46,293.58,293.84,84437.0,278.4951,279.1682,278.3339,278.5804,84437.0
2019-02-12 09:30:00,295.76,295.76,291.56,293.29,30835.0,280.4007,280.4007,276.4188,278.059,30835.0
2019-02-12 09:40:00,293.37,293.51,290.71,291.09,50812.0,278.1349,278.2676,275.613,275.9733,50812.0
2019-02-12 09:50:00,291.4,292.34,291.26,291.73,16805.0,276.2672,277.1583,276.1344,276.58,16805.0
2019-02-12 10:00:00,291.86,293.16,291.65,292.61,55078.0,276.7033,277.9358,276.5042,277.4143,55078.0
2019-02-12 10:10:00,292.48,292.87,292.35,292.67,26416.0,277.2911,277.6608,277.1678,277.4712,26416.0
2019-02-12 10:20:00,292.59,292.65,291.54,291.79,30792.0,277.3954,277.4522,276.3999,276.6369,30792.0
2019-02-12 10:30:00,291.84,292.19,290.98,291.94,28635.0,276.6843,277.0161,275.869,276.7791,28635.0
2019-02-12 10:40:00,291.85,292.24,291.57,292.05,18660.0,276.6938,277.0635,276.4283,276.8834,18660.0
2019-02-12 10:50:00,292.07,292.65,291.83,292.28,31745.0,276.9024,277.4522,276.6748,277.1015,31745.0
2019-02-12 11:00:00,292.27,292.91,292.25,292.52,39225.0,277.092,277.6987,277.073,277.329,39225.0
2019-02-12 11:10:00,292.44,292.81,292.21,292.21,22611.0,277.2531,277.6039,277.0351,277.0351,22611.0
2019-02-12 11:20:00,292.3,292.8,291.79,292.56,25275.0,277.1204,277.5945,276.6369,277.3669,25275.0
2019-02-12 11:30:00,292.49,292.69,292.02,292.21,34326.0,277.3006,277.4902,276.855,277.0351,34326.0
2019-02-12 11:40:00,292.12,292.39,291.64,291.87,17247.0,276.9498,277.2057,276.4947,276.7127,17247.0
2019-02-12 11:50:00,292.0,292.39,291.8,292.0,41797.0,276.836,277.2057,276.6464,276.836,41797.0
2019-02-12 12:00:00,292.12,293.11,291.99,292.65,83610.0,276.9498,277.8884,276.8265,277.4522,83610.0
2019-02-12 12:10:00,292.71,293.18,292.59,293.13,41958.0,277.5091,277.9547,277.3954,277.9073,41958.0
2019-02-12 12:20:00,293.25,293.3,292.86,292.97,23703.0,278.0211,278.0685,277.6513,277.7556,23703.0
2019-02-12 12:30:00,293.01,293.22,292.93,293.19,10591.0,277.7935,277.9926,277.7177,277.9642,10591.0
2019-02-12 12:40:00,293.14,293.44,292.85,293.37,18764.0,277.9168,278.2012,277.6419,278.1349,18764.0
2019-02-12 12:50:00,293.48,294.78,293.48,294.76,12568.0,278.2391,279.4716,278.2391,279.4527,12568.0
2019-02-12 13:00:00,294.87,295.32,294.62,295.31,11285.0,279.557,279.9836,279.3199,279.9741,11285.0
2019-02-12 13:10:00,295.28,295.64,295.0,295.0,7901.0,279.9457,280.287,279.6802,279.6802,7901.0
2019-02-12 13:20:00,295.07,295.59,294.93,295.42,12706.0,279.7466,280.2396,279.6138,280.0784,12706.0
2019-02-12 13:30:00,295.35,295.88,295.35,295.88,13830.0,280.012,280.5145,280.012,280.5145,13830.0
2019-02-12 13:40:00,295.83,296.25,295.82,296.02,11152.0,280.4671,280.8653,280.4576,280.6472,11152.0
2019-02-12 13:50:00,296.01,296.45,296.01,296.45,8865.0,280.6378,281.0549,280.6378,281.0549,8865.0
2019-02-12 14:00:00,296.61,296.61,295.79,296.04,9482.0,281.2066,281.2066,280.4292,280.6662,9482.0
2019-02-12 14:10:00,296.07,296.41,295.95,296.41,9175.0,280.6946,281.017,280.5809,281.017,9175.0
2019-02-12 14:20:00,296.45,296.87,296.29,296.81,8925.0,281.0549,281.4531,280.9032,281.3962,8925.0
2019-02-12 14:30:00,296.61,296.73,296.47,296.65,5545.0,281.2066,281.3204,281.0739,281.2445,5545.0
2019-02-12 14:40:00,296.61,297.25,296.61,296.93,9438.0,281.2066,281.8134,281.2066,281.51,9438.0
2019-02-12 14:50:00,296.84,296.84,296.36,296.52,8971.0,281.4246,281.4246,280.9696,281.1213,8971.0
2019-02-12 15:00:00,296.49,296.72,296.43,296.5,11054.0,281.0928,281.3109,281.0359,281.1023,11054.0
2019-02-12 15:10:00,296.62,296.78,296.52,296.68,11830.0,281.2161,281.3678,281.1213,281.273,11830.0
2019-02-12 15:20:00,296.66,297.37,296.64,297.2,12322.0,281.254,281.9271,281.235,281.766,12322.0
2019-02-12 15:30:00,297.2,297.23,296.68,296.74,18125.0,281.766,281.7944,281.273,281.3298,18125.0
2019-02-12 15:40:00,296.78,296.93,296.61,296.78,25403.0,281.3678,281.51,281.2066,281.3678,25403.0
2019-02-12 15:50:00,296.79,297.18,296.27,296.32,89587.0,281.3772,281.747,280.8842,280.9317,89587.0
2019-02-13 09:30:00,296.99,299.07,296.8,299.07,16350.0,281.5669,283.5388,281.3867,283.5388,16350.0
2019-02-13 09:40:00,299.29,299.67,298.5,299.48,30111.0,283.7474,284.1077,282.9984,283.9275,30111.0
2019-02-13 09:50:00,299.24,299.45,298.6,299.02,20299.0,283.7,283.8991,283.0932,283.4914,20299.0
2019-02-13 10:00:00,299.03,299.19,298.51,299.08,18404.0,283.5009,283.6526,283.0079,283.5483,18404.0
2019-02-13 10:10:00,299.08,299.21,297.92,298.52,30029.0,283.5483,283.6716,282.4486,283.0174,30029.0
2019-02-13 10:20:00,298.66,299.24,298.58,298.86,25157.0,283.1501,283.7,283.0743,283.3397,25157.0
2019-02-13 10:30:00,298.76,299.25,298.73,298.95,29734.0,283.2449,283.7095,283.2165,283.4251,29734.0
2019-02-13 10:40:00,298.95,298.95,298.13,298.13,17142.0,283.4251,283.4251,282.6477,282.6477,17142.0
2019-02-13 10:50:00,298.05,298.72,298.04,298.56,9582.0,282.5718,283.207,282.5623,283.0553,9582.0
2019-02-13 11:00:00,298.5,298.5,297.98,298.12,9181.0,282.9984,282.9984,282.5054,282.6382,9181.0
2019-02-13 11:10:00,298.07,298.21,297.67,297.71,7588.0,282.5908,282.7235,282.2115,282.2495,7588.0
2019-02-13 11:20:00,297.89,297.91,297.44,297.66,9184.0,282.4201,282.4391,281.9935,282.2021,9184.0
2019-02-13 11:30:00,297.63,297.83,297.17,297.55,8880.0,282.1736,282.3632,281.7375,282.0978,8880.0
2019-02-13 11:40:00,297.69,298.07,297.55,297.72,9300.0,282.2305,282.5908,282.0978,282.2589,9300.0
2019-02-13 11:50:00,297.63,297.84,297.3,297.76,12415.0,282.1736,282.3727,281.8608,282.2969,12415.0
2019-02-13 12:00:00,297.78,297.78,296.94,296.94,7771.0,282.3158,282.3158,281.5195,281.5195,7771.0
2019-02-13 12:10:00,296.94,297.0,296.2,296.25,5700.0,281.5195,281.5763,280.8179,280.8653,5700.0
2019-02-13 12:20:00,296.25,296.25,295.51,296.02,24001.0,280.8653,280.8653,280.1637,280.6472,24001.0
2019-02-13 12:30:00,295.96,296.17,295.78,295.78,18145.0,280.5903,280.7894,280.4197,280.4197,18145.0
2019-02-13 12:40:00,295.74,296.33,295.74,296.19,12721.0,280.3818,280.9411,280.3818,280.8084,12721.0
2019-02-13 12:50:00,296.19,296.34,295.84,296.13,9034.0,280.8084,280.9506,280.4766,280.7515,9034.0
2019-02-13 13:00:00,296.18,296.23,295.72,295.85,5883.0,280.7989,280.8463,280.3628,280.4861,5883.0
2019-02-13 13:10:00,295.86,295.98,295.76,295.95,3000.0,280.4955,280.6093,280.4007,280.5809,3000.0
2019-02-13 13:20:00,296.05,296.36,296.04,296.29,3436.0,280.6757,280.9696,280.6662,280.9032,3436.0
2019-02-13 13:30:00,296.21,296.21,295.79,295.82,5593.0,280.8274,280.8274,280.4292,280.4576,5593.0
2019-02-13 13:40:00,295.85,296.21,295.79,296.02,4530.0,280.4861,280.8274,280.4292,280.6472,4530.0
2019-02-13 13:50:00,295.96,296.56,295.81,296.56,4300.0,280.5903,281.1592,280.4481,281.1592,4300.0
2019-02-13 14:00:00,296.49,296.7,296.4,296.68,6837.0,281.0928,281.2919,281.0075,281.273,6837.0
2019-02-13 14:10:00,296.64,296.93,296.31,296.8,6267.0,281.235,281.51,280.9222,281.3867,6267.0
2019-02-13 14:20:00,296.82,297.42,296.81,296.84,73679.0,281.4057,281.9745,281.3962,281.4246,73679.0
2019-02-13 14:30:00,296.91,297.57,296.73,297.56,8679.0,281.491,282.1167,281.3204,282.1073,8679.0
2019-02-13 14:40:00,297.51,298.42,297.47,298.38,14386.0,282.0599,282.9226,282.0219,282.8847,14386.0
2019-02-13 14:50:00,298.43,299.62,298.33,299.08,16965.0,282.9321,284.0603,282.8373,283.5483,16965.0
2019-02-13 15:00:00,299.07,299.67,298.9,299.67,17960.0,283.5388,284.1077,283.3777,284.1077,17960.0
2019-02-13 15:10:00,299.65,300.62,299.14,299.93,54877.0,284.0887,285.0083,283.6052,284.3542,54877.0
2019-02-13 15:20:00,299.95,300.56,299.89,300.56,30283.0,284.3731,284.9515,284.3163,284.9515,30283.0
2019-02-13 15:30:00,300.71,300.71,300.0,300.0,29973.0,285.0937,285.0937,284.4205,284.4205,29973.0
2019-02-13 15:40:00,299.99,300.24,299.48,299.91,35164.0,284.4111,284.6481,283.9275,284.3352,35164.0
2019-02-13 15:50:00,299.98,300.44,299.2,299.35,81255.0,284.4016,284.8377,283.6621,283.8043,81255.0
2019-02-14 09:30:00,298.35,300.0,297.06,297.06,13166.0,282.8562,284.4205,281.6332,281.6332,13166.0
2019-02-14 09:40:00,297.26,298.09,295.69,296.45,17441.0,281.8228,282.6097,280.3344,281.0549,17441.0
2019-02-14 09:50:00,296.46,297.34,295.94,297.17,18664.0,281.0644,281.8987,280.5714,281.7375,18664.0
2019-02-14 10:00:00,297.17,298.25,297.02,297.25,25700.0,281.7375,282.7614,281.5953,281.8134,25700.0
2019-02-14 10:10:00,297.03,297.88,296.67,297.2,11696.0,281.6048,282.4106,281.2635,281.766,11696.0
2019-02-14 10:20:00,297.07,297.66,296.66,297.66,8117.0,281.6427,282.2021,281.254,282.2021,8117.0
2019-02-14 10:30:00,297.62,298.76,297.38,298.4,21245.0,282.1641,283.2449,281.9366,282.9036,21245.0
2019-02-14 10:40:00,298.66,299.1,297.56,298.25,20879.0,283.1501,283.5673,282.1073,282.7614,20879.0
2019-02-14 10:50:00,298.18,298.18,297.09,298.07,13010.0,282.6951,282.6951,281.6617,282.5908,13010.0
2019-02-14 11:00:00,298.15,298.59,297.67,298.44,15056.0,282.6666,283.0838,282.2115,282.9416,15056.0
2019-02-14 11:10:00,298.58,298.62,297.84,298.26,8525.0,283.0743,283.1122,282.3727,282.7709,8525.0
2019-02-14 11:20:00,298.25,298.25,297.35,297.76,8544.0,282.7614,282.7614,281.9082,282.2969,8544.0
2019-02-14 11:30:00,297.93,298.37,297.47,298.26,15819.0,282.458,282.8752,282.0219,282.7709,15819.0
2019-02-14 11:40:00,298.22,298.66,298.22,298.53,11157.0,282.733,283.1501,282.733,283.0269,11157.0
2019-02-14 11:50:00,298.54,299.19,298.42,299.19,11574.0,283.0364,283.6526,282.9226,283.6526,11574.0
2019-02-14 12:00:00,299.31,299.31,298.82,299.22,17589.0,283.7664,283.7664,283.3018,283.6811,17589.0
2019-02-14 12:10:00,299.25,299.85,299.25,299.78,15470.0,283.7095,284.2783,283.7095,284.212,15470.0
2019-02-14 12:20:00,299.67,300.47,299.63,299.95,21060.0,284.1077,284.8661,284.0698,284.3731,21060.0
2019-02-14 12:30:00,299.89,299.9,299.56,299.64,12100.0,284.3163,284.3257,284.0034,284.0792,12100.0
2019-02-14 12:40:00,299.75,300.8,299.75,300.43,15083.0,284.1835,285.179,284.1835,284.8282,15083.0
2019-02-14 12:50:00,300.32,301.24,300.27,300.92,19700.0,284.7239,285.5961,284.6765,285.2928,19700.0
2019-02-14 13:00:00,300.92,301.31,300.88,301.13,17572.0,285.2928,285.6625,285.2548,285.4919,17572.0
2019-02-14 13:10:00,301.13,301.23,300.96,301.1,7961.0,285.4919,285.5867,285.3307,285.4634,7961.0
2019-02-14 13:20:00,300.97,301.51,300.82,301.51,13543.0,285.3402,285.8521,285.198,285.8521,13543.0
2019-02-14 13:30:00,301.46,301.63,300.92,301.09,10890.0,285.8047,285.9659,285.2928,285.4539,10890.0
2019-02-14 13:40:00,301.12,301.49,300.98,301.06,6812.0,285.4824,285.8332,285.3497,285.4255,6812.0
2019-02-14 13:50:00,301.02,301.39,300.97,301.31,8123.0,285.3876,285.7384,285.3402,285.6625,8123.0
2019-02-14 14:00:00,301.27,301.27,300.88,301.1,10699.0,285.6246,285.6246,285.2548,285.4634,10699.0
2019-02-14 14:10:00,301.13,301.61,301.13,301.24,8575.0,285.4919,285.9469,285.4919,285.5961,8575.0
2019-02-14 14:20:00,301.27,302.01,301.24,301.84,24801.0,285.6246,286.3262,285.5961,286.165,24801.0
2019-02-14 14:30:00,301.77,301.77,301.25,301.5,8816.0,286.0986,286.0986,285.6056,285.8426,8816.0
2019-02-14 14:40:00,301.55,301.69,301.29,301.29,10416.0,285.8901,286.0228,285.6436,285.6436,10416.0
2019-02-14 14:50:00,301.19,301.25,300.7,300.87,20907.0,285.5487,285.6056,285.0842,285.2454,20907.0
2019-02-14 15:00:00,300.87,302.23,300.87,301.57,24316.0,285.2454,286.5347,285.2454,285.909,24316.0
2019-02-14 15:10:00,301.51,301.83,301.23,301.82,29850.0,285.8521,286.1555,285.5867,286.146,29850.0
2019-02-14 15:20:00,301.74,302.37,301.61,302.02,32908.0,286.0702,286.6675,285.9469,286.3356,32908.0
2019-02-14 15:30:00,302.02,302.81,301.9,302.48,43356.0,286.3356,287.0846,286.2219,286.7718,43356.0
2019-02-14 15:40:00,302.52,302.6,301.78,301.78,38188.0,286.8097,286.8855,286.1081,286.1081,38188.0
2019-02-14 15:50:00,301.81,302.02,301.26,301.56,71947.0,286.1365,286.3356,285.6151,285.8995,71947.0
2019-02-15 09:30:00,304.73,306.18,303.22,306.0,52488.0,288.9049,290.2796,287.4733,290.109,52488.0
2019-02-15 09:40:00,306.03,308.45,305.91,307.4,19475.0,290.1374,292.4317,290.0236,291.4363,19475.0
2019-02-15 09:50:00,307.38,308.09,306.93,307.83,13150.0,291.4173,292.0904,290.9907,291.8439,13150.0
2019-02-15 10:00:00,307.56,307.95,306.61,307.3,13309.0,291.5879,291.9577,290.6873,291.3414,13309.0
2019-02-15 10:10:00,307.41,308.45,307.27,308.17,12838.0,291.4457,292.4317,291.313,292.1663,12838.0
2019-02-15 10:20:00,307.83,308.21,307.64,307.8,11900.0,291.8439,292.2042,291.6638,291.8155,11900.0
2019-02-15 10:30:00,307.65,308.08,307.12,307.64,9934.0,291.6733,292.0809,291.1708,291.6638,9934.0
2019-02-15 10:40:00,307.75,308.43,307.52,308.38,11746.0,291.7681,292.4128,291.55,292.3654,11746.0
2019-02-15 10:50:00,308.18,308.32,307.1,307.1,25321.0,292.1757,292.3085,291.1518,291.1518,25321.0
2019-02-15 11:00:00,307.26,308.11,307.24,307.68,29678.0,291.3035,292.1094,291.2846,291.7017,29678.0
2019-02-15 11:10:00,307.68,308.13,307.6,307.91,12713.0,291.7017,292.1283,291.6259,291.9198,12713.0
2019-02-15 11:20:00,308.16,309.68,307.97,309.68,16200.0,292.1568,293.5978,291.9767,293.5978,16200.0
2019-02-15 11:30:00,309.46,309.83,308.88,309.12,11614.0,293.3893,293.7401,292.8394,293.0669,11614.0
2019-02-15 11:40:00,309.28,309.58,309.17,309.47,7540.0,293.2186,293.503,293.1143,293.3988,7540.0
2019-02-15 11:50:00,309.41,309.8,309.3,309.3,7385.0,293.3419,293.7116,293.2376,293.2376,7385.0
2019-02-15 12:00:00,309.39,309.54,308.98,309.39,9051.0,293.3229,293.4651,292.9342,293.3229,9051.0
2019-02-15 12:10:00,309.61,310.19,309.56,309.8,9087.0,293.5315,294.0814,293.4841,293.7116,9087.0
2019-02-15 12:20:00,309.69,309.88,309.24,309.7,9000.0,293.6073,293.7875,293.1807,293.6168,9000.0
2019-02-15 12:30:00,309.75,310.1,309.61,310.0,7393.0,293.6642,293.996,293.5315,293.9012,7393.0
2019-02-15 12:40:00,309.9,310.2,309.77,310.18,4500.0,293.8064,294.0908,293.6832,294.0719,4500.0
2019-02-15 12:50:00,310.26,310.5,309.95,310.18,11216.0,294.1477,294.3753,293.8538,294.0719,11216.0
2019-02-15 13:00:00,310.29,310.6,309.96,310.02,10225.0,294.1762,294.4701,293.8633,293.9202,10225.0
2019-02-15 13:10:00,309.97,310.17,309.68,309.97,11445.0,293.8728,294.0624,293.5978,293.8728,11445.0
2019-02-15 13:20:00,309.93,309.98,309.45,309.45,7594.0,293.8349,293.8823,293.3798,293.3798,7594.0
2019-02-15 13:30:00,309.37,310.21,309.37,309.92,17247.0,293.3039,294.1003,293.3039,293.8254,17247.0
2019-02-15 13:40:00,309.75,310.07,309.53,309.83,9196.0,293.6642,293.9676,293.4556,293.7401,9196.0
2019-02-15 13:50:00,309.86,310.48,309.86,309.86,10466.0,293.7685,294.3563,293.7685,293.7685,10466.0
2019-02-15 14:00:00,309.98,310.25,309.9,310.2,10112.0,293.8823,294.1382,293.8064,294.0908,10112.0
2019-02-15 14:10:00,310.19,310.73,309.99,310.62,10951.0,294.0814,294.5933,293.8917,294.489,10951.0
2019-02-15 14:20:00,310.59,310.71,310.19,310.26,13581.0,294.4606,294.5744,294.0814,294.1477,13581.0
2019-02-15 14:30:00,310.35,310.48,310.13,310.29,8247.0,294.2331,294.3563,294.0245,294.1762,8247.0
2019-02-15 14:40:00,310.25,310.44,309.86,310.41,9271.0,294.1382,294.3184,293.7685,294.2899,9271.0
2019-02-15 14:50:00,310.44,310.56,310.33,310.49,9447.0,294.3184,294.4321,294.2141,294.3658,9447.0
2019-02-15 15:00:00,310.47,310.47,310.19,310.31,8843.0,294.3468,294.3468,294.0814,294.1951,8843.0
2019-02-15 15:10:00,310.31,310.46,309.85,309.85,15015.0,294.1951,294.3373,293.759,293.759,15015.0
2019-02-15 15:20:00,309.91,310.33,309.84,310.18,13760.0,293.8159,294.2141,293.7495,294.0719,13760.0
2019-02-15 15:30:00,310.16,310.56,310.12,310.32,24179.0,294.0529,294.4321,294.015,294.2046,24179.0
2019-02-15 15:40:00,310.32,311.21,310.32,311.06,35073.0,294.2046,295.0484,294.2046,294.9062,35073.0
2019-02-15 15:50:00,311.02,311.1,309.94,310.34,82375.0,294.8683,294.9441,293.8443,294.2236,82375.0
2019-02-19 09:30:00,310.49,312.0,308.96,311.73,19026.0,294.3658,295.7974,292.9152,295.5414,19026.0
2019-02-19 09:40:00,311.42,311.42,309.45,309.46,13320.0,295.2475,295.2475,293.3798,293.3893,13320.0
2019-02-19 09:50:00,309.38,309.66,308.17,309.46,9594.0,293.3134,293.5789,292.1663,293.3893,9594.0
2019-02-19 10:00:00,309.66,309.81,308.56,308.94,7975.0,293.5789,293.7211,292.536,292.8963,7975.0
2019-02-19 10:10:00,308.96,309.11,308.65,308.81,8614.0,292.9152,293.0574,292.6213,292.773,8614.0
2019-02-19 10:20:00,308.73,308.91,308.24,308.45,8186.0,292.6972,292.8678,292.2326,292.4317,8186.0
2019-02-19 10:30:00,308.38,308.59,307.39,307.39,10495.0,292.3654,292.5645,291.4268,291.4268,10495.0
2019-02-19 10:40:00,307.33,307.67,306.69,306.71,13368.0,291.3699,291.6922,290.7631,290.7821,13368.0
2019-02-19 10:50:00,306.71,308.13,306.56,307.86,22523.0,290.7821,292.1283,290.6399,291.8724,22523.0
2019-02-19 11:00:00,307.86,308.02,307.52,307.68,10304.0,291.8724,292.0241,291.55,291.7017,10304.0
2019-02-19 11:10:00,307.53,308.28,307.38,308.06,10159.0,291.5595,292.2706,291.4173,292.062,10159.0
2019-02-19 11:20:00,308.06,308.09,307.27,307.66,12215.0,292.062,292.0904,291.313,291.6827,12215.0
2019-02-19 11:30:00,307.53,307.66,306.97,307.19,24058.0,291.5595,291.6827,291.0286,291.2372,24058.0
2019-02-19 11:40:00,307.18,307.57,306.69,307.28,15197.0,291.2277,291.5974,290.7631,291.3225,15197.0
2019-02-19 11:50:00,307.22,307.79,306.93,307.79,20475.0,291.2656,291.806,290.9907,291.806,20475.0
2019-02-19 12:00:00,307.64,308.27,307.55,308.04,12240.0,291.6638,292.2611,291.5785,292.043,12240.0
2019-02-19 12:10:00,308.01,308.21,307.92,307.99,8871.0,292.0146,292.2042,291.9292,291.9956,8871.0
2019-02-19 12:20:00,307.91,308.1,307.79,307.95,9732.0,291.9198,292.0999,291.806,291.9577,9732.0
2019-02-19 12:30:00,307.98,308.22,307.97,308.0,6138.0,291.9861,292.2137,291.9767,292.0051,6138.0
2019-02-19 12:40:00,307.98,308.07,307.64,307.65,8357.0,291.9861,292.0715,291.6638,291.6733,8357.0
2019-02-19 12:50:00,307.89,308.37,307.89,308.32,12156.0,291.9008,292.3559,291.9008,292.3085,12156.0
2019-02-19 13:00:00,308.38,308.61,308.35,308.48,47525.0,292.3654,292.5834,292.3369,292.4602,47525.0
2019-02-19 13:10:00,308.49,308.66,307.52,307.81,27404.0,292.4696,292.6308,291.55,291.825,27404.0
2019-02-19 13:20:00,307.81,308.08,307.15,308.0,35878.0,291.825,292.0809,291.1992,292.0051,35878.0
2019-02-19 13:30:00,307.97,308.3,307.91,308.21,31374.0,291.9767,292.2895,291.9198,292.2042,31374.0
2019-02-19 13:40:00,308.18,308.4,308.04,308.37,12190.0,292.1757,292.3843,292.043,292.3559,12190.0
2019-02-19 13:50:00,308.36,308.46,307.69,307.74,21365.0,292.3464,292.4412,291.7112,291.7586,21365.0
2019-02-19 14:00:00,307.67,307.74,306.5,307.24,21016.0,291.6922,291.7586,290.583,291.2846,21016.0
2019-02-19 14:10:00,307.38,307.45,306.9,307.02,7023.0,291.4173,291.4837,290.9622,291.076,7023.0
2019-02-19 14:20:00,307.02,307.02,306.57,306.83,6470.0,291.076,291.076,290.6494,290.8959,6470.0
2019-02-19 14:30:00,306.91,307.41,306.77,307.41,10250.0,290.9717,291.4457,290.839,291.4457,10250.0
2019-02-19 14:40:00,307.49,307.65,307.25,307.35,8138.0,291.5216,291.6733,291.294,291.3888,8138.0
2019-02-19 14:50:00,307.39,307.43,307.03,307.26,8418.0,291.4268,291.4647,291.0855,291.3035,8418.0
2019-02-19 15:00:00,307.2,307.29,306.96,307.26,14054.0,291.2466,291.332,291.0191,291.3035,14054.0
2019-02-19 15:10:00,307.25,307.25,306.88,306.97,12148.0,291.294,291.294,290.9433,291.0286,12148.0
2019-02-19 15:20:00,306.97,307.0,306.67,306.83,18767.0,291.0286,291.057,290.7442,290.8959,18767.0
2019-02-19 15:30:00,306.83,306.97,306.45,306.48,20645.0,290.8959,291.0286,290.5356,290.564,20645.0
2019-02-19 15:40:00,306.46,306.7,305.9,305.9,33919.0,290.5451,290.7726,290.0141,290.0141,33919.0
2019-02-19 15:50:00,305.86,306.05,305.15,305.45,82597.0,289.9762,290.1564,289.3031,289.5875,82597.0
2019-02-20 09:30:00,304.44,306.44,304.44,305.65,12149.0,288.63,290.5261,288.63,289.7771,12149.0
2019-02-20 09:40:00,305.76,306.36,305.61,306.25,10884.0,289.8814,290.4503,289.7392,290.346,10884.0
2019-02-20 09:50:00,307.02,307.76,306.16,306.78,19291.0,291.076,291.7776,290.2606,290.8484,19291.0
2019-02-20 10:00:00,306.6,307.04,306.5,306.54,13389.0,290.6778,291.0949,290.583,290.6209,13389.0
2019-02-20 10:10:00,306.37,307.14,306.01,307.14,10049.0,290.4597,291.1898,290.1184,291.1898,10049.0
2019-02-20 10:20:00,306.83,307.42,306.32,306.89,14566.0,290.8959,291.4552,290.4123,290.9527,14566.0
2019-02-20 10:30:00,306.93,307.45,306.69,307.28,15668.0,290.9907,291.4837,290.7631,291.3225,15668.0
2019-02-20 10:40:00,307.54,307.61,306.95,307.2,4900.0,291.569,291.6353,291.0096,291.2466,4900.0
2019-02-20 10:50:00,307.3,307.61,307.04,307.07,12254.0,291.3414,291.6353,291.0949,291.1234,12254.0
2019-02-20 11:00:00,307.05,307.32,306.76,307.21,7135.0,291.1044,291.3604,290.8295,291.2561,7135.0
2019-02-20 11:10:00,307.27,307.37,307.04,307.04,12183.0,291.313,291.4078,291.0949,291.0949,12183.0
2019-02-20 11:20:00,307.08,308.24,307.04,307.94,6416.0,291.1329,292.2326,291.0949,291.9482,6416.0
2019-02-20 11:30:00,308.06,308.19,307.54,307.61,9005.0,292.062,292.1852,291.569,291.6353,9005.0
2019-02-20 11:40:00,307.62,308.29,307.46,308.15,6934.0,291.6448,292.28,291.4931,292.1473,6934.0
2019-02-20 11:50:00,308.24,308.58,308.16,308.38,8261.0,292.2326,292.555,292.1568,292.3654,8261.0
2019-02-20 12:00:00,308.39,308.67,308.31,308.56,8458.0,292.3748,292.6403,292.299,292.536,8458.0
2019-02-20 12:10:00,308.59,308.85,308.43,308.6,7827.0,292.5645,292.811,292.4128,292.5739,7827.0
2019-02-20 12:20:00,308.71,308.77,308.22,308.31,5572.0,292.6782,292.7351,292.2137,292.299,5572.0
2019-02-20 12:30:00,308.24,308.54,308.14,308.45,8624.0,292.2326,292.517,292.1378,292.4317,8624.0
2019-02-20 12:40:00,308.4,308.83,308.11,308.28,7324.0,292.3843,292.792,292.1094,292.2706,7324.0
2019-02-20 12:50:00,308.17,308.24,307.85,308.1,7108.0,292.1663,292.2326,291.8629,292.0999,7108.0
2019-02-20 13:00:00,308.23,308.33,307.96,308.0,6832.0,292.2231,292.318,291.9672,292.0051,6832.0
2019-02-20 13:10:00,308.0,308.7,308.0,308.69,6931.0,292.0051,292.6687,292.0051,292.6593,6931.0
2019-02-20 13:20:00,308.73,309.19,308.63,309.16,8722.0,292.6972,293.1333,292.6024,293.1049,8722.0
2019-02-20 13:30:00,309.21,309.64,308.63,309.07,13294.0,293.1523,293.5599,292.6024,293.0195,13294.0
2019-02-20 13:40:00,308.95,309.4,308.95,309.29,3266.0,292.9058,293.3324,292.9058,293.2281,3266.0
2019-02-20 13:50:00,309.19,309.68,309.01,309.62,5239.0,293.1333,293.5978,292.9626,293.541,5239.0
2019-02-20 14:00:00,309.62,310.03,309.3,309.4,6281.0,293.541,293.9297,293.2376,293.3324,6281.0
2019-02-20 14:10:00,309.31,309.32,308.45,308.58,7322.0,293.2471,293.2565,292.4317,292.555,7322.0
2019-02-20 14:20:00,308.61,309.06,308.61,309.06,11918.0,292.5834,293.01,292.5834,293.01,11918.0
2019-02-20 14:30:00,309.08,309.44,309.0,309.23,5807.0,293.029,293.3703,292.9532,293.1712,5807.0
2019-02-20 14:40:00,309.14,309.48,308.98,309.47,9929.0,293.0859,293.4082,292.9342,293.3988,9929.0
2019-02-20 14:50:00,309.41,309.89,309.41,309.82,10289.0,293.3419,293.7969,293.3419,293.7306,10289.0
2019-02-20 15:00:00,309.82,309.88,309.12,309.19,7003.0,293.7306,293.7875,293.0669,293.1333,7003.0
2019-02-20 15:10:00,309.16,309.33,308.64,308.67,12506.0,293.1049,293.266,292.6119,292.6403,12506.0
2019-02-20 15:20:00,308.83,308.85,308.36,308.46,7426.0,292.792,292.811,292.3464,292.4412,7426.0
2019-02-20 15:30:00,308.47,308.68,308.28,308.47,11142.0,292.4507,292.6498,292.2706,292.4507,11142.0
2019-02-20 15:40:00,308.54,308.63,308.01,308.01,15340.0,292.517,292.6024,292.0146,292.0146,15340.0
2019-02-20 15:50:00,308.1,308.92,307.86,308.82,55351.0,292.0999,292.8773,291.8724,292.7825,55351.0
2019-02-21 09:30:00,309.15,309.54,308.52,309.43,9310.0,293.0954,293.4651,292.4981,293.3608,9310.0
2019-02-21 09:40:00,309.42,309.98,308.88,309.25,8300.0,293.3513,293.8823,292.8394,293.1902,8300.0
2019-02-21 09:50:00,309.48,310.67,309.48,310.5,11015.0,293.4082,294.5364,293.4082,294.3753,11015.0
2019-02-21 10:00:00,310.55,310.64,309.76,309.92,6614.0,294.4227,294.508,293.6737,293.8254,6614.0
2019-02-21 10:10:00,309.99,310.91,309.66,310.6,9753.0,293.8917,294.764,293.5789,294.4701,9753.0
2019-02-21 10:20:00,310.58,311.31,309.68,309.9,17205.0,294.4511,295.1432,293.5978,293.8064,17205.0
2019-02-21 10:30:00,309.83,310.55,309.83,310.07,7770.0,293.7401,294.4227,293.7401,293.9676,7770.0
2019-02-21 10:40:00,310.08,310.41,309.84,309.84,5216.0,293.9771,294.2899,293.7495,293.7495,5216.0
2019-02-21 10:50:00,309.8,310.35,309.64,309.77,6700.0,293.7116,294.2331,293.5599,293.6832,6700.0
2019-02-21 11:00:00,309.52,310.64,309.52,310.11,13902.0,293.4462,294.508,293.4462,294.0055,13902.0
2019-02-21 11:10:00,309.97,309.97,309.08,309.08,12484.0,293.8728,293.8728,293.029,293.029,12484.0
2019-02-21 11:20:00,309.14,309.24,308.87,308.88,5686.0,293.0859,293.1807,292.8299,292.8394,5686.0
2019-02-21 11:30:00,308.81,309.01,308.44,308.72,9493.0,292.773,292.9626,292.4222,292.6877,9493.0
2019-02-21 11:40:00,308.81,308.97,308.11,308.2,5879.0,292.773,292.9247,292.1094,292.1947,5879.0
2019-02-21 11:50:00,308.16,308.81,308.16,308.53,5824.0,292.1568,292.773,292.1568,292.5076,5824.0
2019-02-21 12:00:00,308.41,308.92,308.36,308.81,7310.0,292.3938,292.8773,292.3464,292.773,7310.0
2019-02-21 12:10:00,308.71,308.71,308.34,308.43,5700.0,292.6782,292.6782,292.3274,292.4128,5700.0
2019-02-21 12:20:00,308.34,308.54,308.22,308.32,4200.0,292.3274,292.517,292.2137,292.3085,4200.0
2019-02-21 12:30:00,308.41,308.99,308.35,308.99,7051.0,292.3938,292.9437,292.3369,292.9437,7051.0
2019-02-21 12:40:00,309.06,309.28,308.94,308.94,6325.0,293.01,293.2186,292.8963,292.8963,6325.0
2019-02-21 12:50:00,308.94,309.32,308.87,309.04,6686.0,292.8963,293.2565,292.8299,292.9911,6686.0
2019-02-21 13:00:00,309.12,309.12,308.86,308.98,3733.0,293.0669,293.0669,292.8204,292.9342,3733.0
2019-02-21 13:10:00,308.91,309.01,308.5,308.52,13529.0,292.8678,292.9626,292.4791,292.4981,13529.0
2019-02-21 13:20:00,308.52,308.57,308.28,308.43,6827.0,292.4981,292.5455,292.2706,292.4128,6827.0
2019-02-21 13:30:00,308.39,308.45,308.28,308.28,4100.0,292.3748,292.4317,292.2706,292.2706,4100.0
2019-02-21 13:40:00,308.27,308.39,308.25,308.26,3155.0,292.2611,292.3748,292.2421,292.2516,3155.0
2019-02-21 13:50:00,308.29,308.29,308.09,308.18,4902.0,292.28,292.28,292.0904,292.1757,4902.0
2019-02-21 14:00:00,308.2,308.35,308.1,308.1,5421.0,292.1947,292.3369,292.0999,292.0999,5421.0
2019-02-21 14:10:00,308.1,308.12,307.19,307.19,7205.0,292.0999,292.1189,291.2372,291.2372,7205.0
2019-02-21 14:20:00,307.32,307.35,306.86,307.01,6980.0,291.3604,291.3888,290.9243,291.0665,6980.0
2019-02-21 14:30:00,306.93,306.96,306.61,306.61,5909.0,290.9907,291.0191,290.6873,290.6873,5909.0
2019-02-21 14:40:00,306.59,306.66,305.96,306.07,5248.0,290.6683,290.7347,290.071,290.1753,5248.0
2019-02-21 14:50:00,306.07,306.17,305.73,306.06,8104.0,290.1753,290.2701,289.853,290.1658,8104.0
2019-02-21 15:00:00,306.04,306.91,305.93,306.77,13254.0,290.1469,290.9717,290.0426,290.839,13254.0
2019-02-21 15:10:00,306.75,307.05,306.5,306.71,7840.0,290.82,291.1044,290.583,290.7821,7840.0
2019-02-21 15:20:00,306.73,306.76,306.35,306.5,12587.0,290.801,290.8295,290.4408,290.583,12587.0
2019-02-21 15:30:00,306.47,306.56,305.75,306.55,17642.0,290.5545,290.6399,289.8719,290.6304,17642.0
2019-02-21 15:40:00,306.63,307.04,306.36,307.04,19046.0,290.7062,291.0949,290.4503,291.0949,19046.0
2019-02-21 15:50:00,307.09,307.65,306.56,307.56,32625.0,291.1424,291.6733,290.6399,291.5879,32625.0
2019-02-22 09:30:00,307.74,308.23,306.52,307.44,11624.0,291.7586,292.2231,290.602,291.4742,11624.0
2019-02-22 09:40:00,307.55,307.55,306.28,306.79,13186.0,291.5785,291.5785,290.3744,290.8579,13186.0
2019-02-22 09:50:00,307.05,307.85,306.97,307.31,7420.0,291.1044,291.8629,291.0286,291.3509,7420.0
2019-02-22 10:00:00,307.48,308.99,307.46,308.18,8996.0,291.5121,292.9437,291.4931,292.1757,8996.0
2019-02-22 10:10:00,308.18,309.89,307.49,309.66,10239.0,292.1757,293.7969,291.5216,293.5789,10239.0
2019-02-22 10:20:00,309.6,310.25,309.03,309.37,8765.0,293.522,294.1382,292.9816,293.3039,8765.0
2019-02-22 10:30:00,309.29,309.54,308.85,309.46,9218.0,293.2281,293.4651,292.811,293.3893,9218.0
2019-02-22 10:40:00,309.61,310.01,308.97,308.98,5609.0,293.5315,293.9107,292.9247,292.9342,5609.0
2019-02-22 10:50:00,308.94,309.36,308.24,308.24,11215.0,292.8963,293.2945,292.2326,292.2326,11215.0
2019-02-22 11:00:00,308.37,309.11,308.3,308.5,17039.0,292.3559,293.0574,292.2895,292.4791,17039.0
2019-02-22 11:10:00,308.64,309.53,308.38,309.53,8932.0,292.6119,293.4556,292.3654,293.4556,8932.0
2019-02-22 11:20:00,309.44,309.67,309.18,309.56,6355.0,293.3703,293.5884,293.1238,293.4841,6355.0
2019-02-22 11:30:00,309.67,309.97,309.49,309.88,7332.0,293.5884,293.8728,293.4177,293.7875,7332.0
2019-02-22 11:40:00,309.97,310.08,309.56,309.92,7391.0,293.8728,293.9771,293.4841,293.8254,7391.0
2019-02-22 11:50:00,309.92,310.32,309.64,310.1,7414.0,293.8254,294.2046,293.5599,293.996,7414.0
2019-02-22 12:00:00,310.15,311.2,310.15,310.72,9731.0,294.0434,295.0389,294.0434,294.5838,9731.0
2019-02-22 12:10:00,310.77,311.3,310.7,310.72,25051.0,294.6312,295.1337,294.5649,294.5838,25051.0
2019-02-22 12:20:00,310.78,310.78,310.21,310.67,12697.0,294.6407,294.6407,294.1003,294.5364,12697.0
2019-02-22 12:30:00,310.63,310.84,310.46,310.65,9055.0,294.4985,294.6976,294.3373,294.5175,9055.0
2019-02-22 12:40:00,310.65,310.65,309.94,309.98,13400.0,294.5175,294.5175,293.8443,293.8823,13400.0
2019-02-22 12:50:00,309.96,310.11,309.61,309.63,6160.0,293.8633,294.0055,293.5315,293.5504,6160.0
2019-02-22 13:00:00,309.63,309.92,309.45,309.46,5630.0,293.5504,293.8254,293.3798,293.3893,5630.0
2019-02-22 13:10:00,309.32,309.71,309.06,309.71,6803.0,293.2565,293.6263,293.01,293.6263,6803.0
2019-02-22 13:20:00,309.61,309.74,309.49,309.58,2900.0,293.5315,293.6547,293.4177,293.503,2900.0
2019-02-22 13:30:00,309.58,310.07,309.5,309.82,7000.0,293.503,293.9676,293.4272,293.7306,7000.0
2019-02-22 13:40:00,309.84,309.88,309.62,309.65,3410.0,293.7495,293.7875,293.541,293.5694,3410.0
2019-02-22 13:50:00,309.65,309.77,309.52,309.65,4081.0,293.5694,293.6832,293.4462,293.5694,4081.0
2019-02-22 14:00:00,309.69,309.84,309.55,309.83,4193.0,293.6073,293.7495,293.4746,293.7401,4193.0
2019-02-22 14:10:00,309.93,310.1,309.72,309.81,4339.0,293.8349,293.996,293.6358,293.7211,4339.0
2019-02-22 14:20:00,309.92,309.92,309.4,309.73,3000.0,293.8254,293.8254,293.3324,293.6453,3000.0
2019-02-22 14:30:00,309.77,309.83,309.07,309.29,5744.0,293.6832,293.7401,293.0195,293.2281,5744.0
2019-02-22 14:40:00,308.94,309.21,308.79,309.09,5368.0,292.8963,293.1523,292.7541,293.0385,5368.0
2019-02-22 14:50:00,309.03,309.08,308.67,308.89,6400.0,292.9816,293.029,292.6403,292.8489,6400.0
2019-02-22 15:00:00,308.95,309.12,308.86,308.86,5386.0,292.9058,293.0669,292.8204,292.8204,5386.0
2019-02-22 15:10:00,308.91,309.0,308.8,308.95,6383.0,292.8678,292.9532,292.7635,292.9058,6383.0
2019-02-22 15:20:00,308.94,309.53,308.83,309.53,7099.0,292.8963,293.4556,292.792,293.4556,7099.0
2019-02-22 15:30:00,309.45,309.78,309.2,309.24,8898.0,293.3798,293.6927,293.1428,293.1807,8898.0
2019-02-22 15:40:00,309.27,309.74,309.15,309.72,14594.0,293.2091,293.6547,293.0954,293.6358,14594.0
2019-02-22 15:50:00,309.64,310.25,309.09,309.62,49638.0,293.5599,294.1382,293.0385,293.541,49638.0
2019-02-25 09:30:00,310.88,311.37,310.24,311.06,10846.0,294.7355,295.2001,294.1288,294.9062,10846.0
2019-02-25 09:40:00,311.14,311.22,309.51,309.61,17071.0,294.982,295.0579,293.4367,293.5315,17071.0
2019-02-25 09:50:00,309.6,309.91,308.26,308.26,11827.0,293.522,293.8159,292.2516,292.2516,11827.0
2019-02-25 10:00:00,308.48,308.82,308.29,308.46,13754.0,292.4602,292.7825,292.28,292.4412,13754.0
2019-02-25 10:10:00,308.54,309.04,308.42,308.54,14318.0,292.517,292.9911,292.4033,292.517,14318.0
2019-02-25 10:20:00,308.68,308.74,307.89,308.21,15237.0,292.6498,292.7067,291.9008,292.2042,15237.0
2019-02-25 10:30:00,308.25,308.26,307.46,308.0,19997.0,292.2421,292.2516,291.4931,292.0051,19997.0
2019-02-25 10:40:00,308.01,308.12,307.87,308.0,18630.0,292.0146,292.1189,291.8818,292.0051,18630.0
2019-02-25 10:50:00,308.0,308.96,307.94,308.44,18946.0,292.0051,292.9152,291.9482,292.4222,18946.0
2019-02-25 11:00:00,308.31,308.85,308.02,308.7,41510.0,292.299,292.811,292.0241,292.6687,41510.0
2019-02-25 11:10:00,308.64,308.64,307.96,308.25,11393.0,292.6119,292.6119,291.9672,292.2421,11393.0
2019-02-25 11:20:00,308.25,308.61,308.04,308.39,31949.0,292.2421,292.5834,292.043,292.3748,31949.0
2019-02-25 11:30:00,308.36,308.76,308.29,308.46,28082.0,292.3464,292.7256,292.28,292.4412,28082.0
2019-02-25 11:40:00,308.52,308.91,308.49,308.82,11101.0,292.4981,292.8678,292.4696,292.7825,11101.0
2019-02-25 11:50:00,308.77,309.07,308.76,309.0,7500.0,292.7351,293.0195,292.7256,292.9532,7500.0
2019-02-25 12:00:00,308.93,309.07,308.71,308.81,9676.0,292.8868,293.0195,292.6782,292.773,9676.0
2019-02-25 12:10:00,308.88,309.0,308.71,308.71,9062.0,292.8394,292.9532,292.6782,292.6782,9062.0
2019-02-25 12:20:00,308.65,308.82,308.34,308.81,15883.0,292.6213,292.7825,292.3274,292.773,15883.0
2019-02-25 12:30:00,308.71,309.17,308.67,309.04,10000.0,292.6782,293.1143,292.6403,292.9911,10000.0
2019-02-25 12:40:00,309.05,309.49,309.02,309.39,15697.0,293.0006,293.4177,292.9721,293.3229,15697.0
2019-02-25 12:50:00,309.5,309.72,309.27,309.69,9206.0,293.4272,293.6358,293.2091,293.6073,9206.0
2019-02-25 13:00:00,309.69,309.81,309.23,309.35,14991.0,293.6073,293.7211,293.1712,293.285,14991.0
2019-02-25 13:10:00,309.29,309.35,308.57,308.75,23661.0,293.2281,293.285,292.5455,292.7161,23661.0
2019-02-25 13:20:00,308.73,309.22,308.73,308.87,19997.0,292.6972,293.1617,292.6972,292.8299,19997.0
2019-02-25 13:30:00,308.8,308.8,307.77,307.78,11553.0,292.7635,292.7635,291.787,291.7965,11553.0
2019-02-25 13:40:00,307.78,308.06,306.91,307.0,22030.0,291.7965,292.062,290.9717,291.057,22030.0
2019-02-25 13:50:00,307.06,307.37,306.74,306.75,12951.0,291.1139,291.4078,290.8105,290.82,12951.0
2019-02-25 14:00:00,306.75,306.76,306.34,306.38,11353.0,290.82,290.8295,290.4313,290.4692,11353.0
2019-02-25 14:10:00,306.38,306.87,306.33,306.4,11825.0,290.4692,290.9338,290.4218,290.4882,11825.0
2019-02-25 14:20:00,306.36,306.49,306.07,306.44,12135.0,290.4503,290.5735,290.1753,290.5261,12135.0
2019-02-25 14:30:00,306.44,306.44,306.01,306.24,11498.0,290.5261,290.5261,290.1184,290.3365,11498.0
2019-02-25 14:40:00,306.24,306.72,305.87,306.56,12816.0,290.3365,290.7916,289.9857,290.6399,12816.0
2019-02-25 14:50:00,306.48,306.61,305.93,306.24,11903.0,290.564,290.6873,290.0426,290.3365,11903.0
2019-02-25 15:00:00,306.26,306.39,305.92,306.24,11663.0,290.3555,290.4787,290.0331,290.3365,11663.0
2019-02-25 15:10:00,306.31,306.43,306.08,306.22,13872.0,290.4029,290.5166,290.1848,290.3175,13872.0
2019-02-25 15:20:00,306.24,306.27,305.25,305.26,17154.0,290.3365,290.3649,289.3979,289.4074,17154.0
2019-02-25 15:30:00,305.24,305.36,304.96,305.12,28082.0,289.3884,289.5022,289.123,289.2747,28082.0
2019-02-25 15:40:00,305.12,305.54,304.86,305.19,38378.0,289.2747,289.6728,289.0282,289.341,38378.0
2019-02-25 15:50:00,305.15,305.31,304.56,304.73,70966.0,289.3031,289.4548,288.7437,288.9049,70966.0
2019-02-26 09:30:00,303.89,304.76,303.27,304.14,43868.0,288.1085,288.9334,287.5207,288.3455,43868.0
2019-02-26 09:40:00,304.08,304.47,303.56,303.66,26656.0,288.2887,288.6584,287.7957,287.8905,26656.0
2019-02-26 09:50:00,303.79,304.22,303.57,303.57,13481.0,288.0137,288.4214,287.8051,287.8051,13481.0
2019-02-26 10:00:00,303.64,304.21,303.14,304.0,13149.0,287.8715,288.4119,287.3975,288.2128,13149.0
2019-02-26 10:10:00,303.9,304.39,303.89,304.06,14096.0,288.118,288.5826,288.1085,288.2697,14096.0
2019-02-26 10:20:00,304.11,304.45,302.64,302.64,10853.0,288.3171,288.6394,286.9234,286.9234,10853.0
2019-02-26 10:30:00,302.67,302.78,302.39,302.49,9842.0,286.9519,287.0562,286.6864,286.7812,9842.0
2019-02-26 10:40:00,302.52,302.8,302.22,302.49,9811.0,286.8097,287.0751,286.5253,286.7812,9811.0
2019-02-26 10:50:00,302.52,302.72,302.3,302.5,7907.0,286.8097,286.9993,286.6011,286.7907,7907.0
2019-02-26 11:00:00,302.6,302.94,302.59,302.9,12125.0,286.8855,287.2079,286.876,287.1699,12125.0
2019-02-26 11:10:00,302.95,303.49,302.88,303.22,15913.0,287.2173,287.7293,287.151,287.4733,15913.0
2019-02-26 11:20:00,303.25,303.37,302.75,302.87,5269.0,287.5018,287.6155,287.0277,287.1415,5269.0
2019-02-26 11:30:00,302.85,303.2,302.85,302.97,14012.0,287.1225,287.4544,287.1225,287.2363,14012.0
2019-02-26 11:40:00,302.86,302.97,302.5,302.74,8453.0,287.132,287.2363,286.7907,287.0183,8453.0
2019-02-26 11:50:00,302.8,303.1,302.5,302.61,11757.0,287.0751,287.3596,286.7907,286.895,11757.0
2019-02-26 12:00:00,302.53,302.73,302.2,302.51,8667.0,286.8192,287.0088,286.5063,286.8002,8667.0
2019-02-26 12:10:00,302.64,302.86,302.31,302.62,7493.0,286.9234,287.132,286.6106,286.9045,7493.0
2019-02-26 12:20:00,302.62,302.7,302.46,302.5,3604.0,286.9045,286.9803,286.7528,286.7907,3604.0
2019-02-26 12:30:00,302.59,302.65,302.13,302.13,7299.0,286.876,286.9329,286.4399,286.4399,7299.0
2019-02-26 12:40:00,302.19,302.74,302.19,302.74,4165.0,286.4968,287.0183,286.4968,287.0183,4165.0
2019-02-26 12:50:00,302.75,303.15,302.75,303.0,8725.0,287.0277,287.407,287.0277,287.2647,8725.0
2019-02-26 13:00:00,303.07,303.07,302.69,302.77,3220.0,287.3311,287.3311,286.9708,287.0467,3220.0
2019-02-26 13:10:00,302.79,303.12,302.71,302.99,9416.0,287.0657,287.3785,286.9898,287.2553,9416.0
2019-02-26 13:20:00,302.94,302.99,302.46,302.68,5347.0,287.2079,287.2553,286.7528,286.9614,5347.0
2019-02-26 13:30:00,302.61,302.76,302.38,302.47,5820.0,286.895,287.0372,286.6769,286.7623,5820.0
2019-02-26 13:40:00,302.46,302.62,302.34,302.48,6953.0,286.7528,286.9045,286.639,286.7718,6953.0
2019-02-26 13:50:00,302.56,302.71,302.46,302.64,7267.0,286.8476,286.9898,286.7528,286.9234,7267.0
2019-02-26 14:00:00,302.73,302.95,302.47,302.55,8453.0,287.0088,287.2173,286.7623,286.8381,8453.0
2019-02-26 14:10:00,302.68,302.86,302.56,302.71,9042.0,286.9614,287.132,286.8476,286.9898,9042.0
2019-02-26 14:20:00,302.72,302.77,302.34,302.57,8142.0,286.9993,287.0467,286.639,286.8571,8142.0
2019-02-26 14:30:00,302.59,303.06,302.57,303.0,9612.0,286.876,287.3216,286.8571,287.2647,9612.0
2019-02-26 14:40:00,303.04,303.18,302.89,302.98,17321.0,287.3027,287.4354,287.1605,287.2458,17321.0
2019-02-26 14:50:00,303.18,303.22,302.88,303.1,7569.0,287.4354,287.4733,287.151,287.3596,7569.0
2019-02-26 15:00:00,303.1,303.3,303.03,303.04,10639.0,287.3596,287.5492,287.2932,287.3027,10639.0
2019-02-26 15:10:00,303.11,303.58,303.1,303.23,23875.0,287.369,287.8146,287.3596,287.4828,23875.0
2019-02-26 15:20:00,303.21,303.36,303.13,303.19,12370.0,287.4638,287.6061,287.388,287.4449,12370.0
2019-02-26 15:30:00,303.18,303.45,303.04,303.17,30473.0,287.4354,287.6914,287.3027,287.4259,30473.0
2019-02-26 15:40:00,303.17,303.27,302.63,303.21,34704.0,287.4259,287.5207,286.914,287.4638,34704.0
2019-02-26 15:50:00,303.18,303.2,302.23,302.37,44328.0,287.4354,287.4544,286.5347,286.6675,44328.0
2019-02-27 09:30:00,300.73,301.71,300.51,301.71,12729.0,285.1126,286.0417,284.9041,286.0417,12729.0
2019-02-27 09:40:00,301.51,302.27,300.49,300.5,14303.0,285.8521,286.5727,284.8851,284.8946,14303.0
2019-02-27 09:50:00,300.81,300.81,296.76,296.88,32669.0,285.1885,285.1885,281.3488,281.4626,32669.0
2019-02-27 10:00:00,296.88,296.88,293.47,294.59,33479.0,281.4626,281.4626,278.2297,279.2915,33479.0
2019-02-27 10:10:00,294.51,295.35,293.75,294.31,30311.0,279.2156,280.012,278.4951,279.026,30311.0
2019-02-27 10:20:00,294.31,294.7,292.69,292.69,26784.0,279.026,279.3958,277.4902,277.4902,26784.0
2019-02-27 10:30:00,292.7,293.53,292.28,293.31,13825.0,277.4996,278.2865,277.1015,278.078,13825.0
2019-02-27 10:40:00,293.36,293.5,291.36,291.61,33183.0,278.1254,278.2581,276.2292,276.4662,33183.0
2019-02-27 10:50:00,291.5,291.88,290.34,290.45,21949.0,276.362,276.7222,275.2622,275.3665,21949.0
2019-02-27 11:00:00,290.36,291.18,290.19,291.04,29726.0,275.2812,276.0586,275.12,275.9259,29726.0
2019-02-27 11:10:00,291.04,291.04,288.65,288.82,38330.0,275.9259,275.9259,273.66,273.8211,38330.0
2019-02-27 11:20:00,288.98,289.65,287.47,289.15,50666.0,273.9728,274.608,272.5412,274.134,50666.0
2019-02-27 11:30:00,289.28,289.6,287.92,288.36,22201.0,274.2573,274.5606,272.9679,273.385,22201.0
2019-02-27 11:40:00,288.31,288.84,287.49,288.76,27766.0,273.3376,273.8401,272.5602,273.7643,27766.0
2019-02-27 11:50:00,288.79,290.07,288.6,289.7,34460.0,273.7927,275.0062,273.6126,274.6554,34460.0
2019-02-27 12:00:00,289.8,290.51,289.64,290.11,20737.0,274.7502,275.4234,274.5986,275.0441,20737.0
2019-02-27 12:10:00,290.12,290.57,289.87,290.44,22788.0,275.0536,275.4803,274.8166,275.357,22788.0
2019-02-27 12:20:00,290.39,290.54,289.98,290.0,11166.0,275.3096,275.4518,274.9209,274.9399,11166.0
2019-02-27 12:30:00,290.08,291.16,290.04,290.94,37024.0,275.0157,276.0396,274.9778,275.831,37024.0
2019-02-27 12:40:00,290.94,291.76,290.94,291.6,14651.0,275.831,276.6085,275.831,276.4568,14651.0
2019-02-27 12:50:00,291.74,291.8,290.68,291.23,49338.0,276.5895,276.6464,275.5845,276.106,49338.0
2019-02-27 13:00:00,291.1,291.26,290.29,290.43,33240.0,275.9827,276.1344,275.2148,275.3475,33240.0
2019-02-27 13:10:00,290.44,291.12,290.39,291.06,27857.0,275.357,276.0017,275.3096,275.9448,27857.0
2019-02-27 13:20:00,291.06,291.37,290.81,291.31,21341.0,275.9448,276.2387,275.7078,276.1818,21341.0
2019-02-27 13:30:00,291.31,291.31,290.69,290.69,16768.0,276.1818,276.1818,275.594,275.594,16768.0
2019-02-27 13:40:00,290.76,290.86,290.15,290.3,13907.0,275.6604,275.7552,275.0821,275.2243,13907.0
2019-02-27 13:50:00,290.37,290.54,290.13,290.23,10582.0,275.2906,275.4518,275.0631,275.1579,10582.0
2019-02-27 14:00:00,290.13,290.31,289.9,289.98,13594.0,275.0631,275.2338,274.8451,274.9209,13594.0
2019-02-27 14:10:00,290.07,290.41,289.92,290.18,16042.0,275.0062,275.3286,274.864,275.1105,16042.0
2019-02-27 14:20:00,290.18,290.2,289.86,290.13,11199.0,275.1105,275.1295,274.8071,275.0631,11199.0
2019-02-27 14:30:00,290.16,290.64,290.09,290.51,13696.0,275.0916,275.5466,275.0252,275.4234,13696.0
2019-02-27 14:40:00,290.57,290.77,290.51,290.73,12494.0,275.4803,275.6699,275.4234,275.6319,12494.0
2019-02-27 14:50:00,290.73,290.93,290.61,290.93,16521.0,275.6319,275.8216,275.5182,275.8216,16521.0
2019-02-27 15:00:00,290.97,290.99,289.34,289.46,24022.0,275.8595,275.8784,274.3141,274.4279,24022.0
2019-02-27 15:10:00,289.5,289.53,288.7,288.7,20588.0,274.4658,274.4943,273.7074,273.7074,20588.0
2019-02-27 15:20:00,288.74,288.81,287.85,288.2,33806.0,273.7453,273.8117,272.9015,273.2333,33806.0
2019-02-27 15:30:00,288.2,288.36,288.01,288.18,33658.0,273.2333,273.385,273.0532,273.2144,33658.0
2019-02-27 15:40:00,288.16,288.16,287.26,287.78,54669.0,273.1954,273.1954,272.3422,272.8351,54669.0
2019-02-27 15:50:00,287.73,288.03,286.66,287.89,166709.0,272.7877,273.0722,271.7733,272.9394,166709.0
2019-02-28 09:30:00,288.0,290.4,287.97,290.07,19467.0,273.0437,275.3191,273.0153,275.0062,19467.0
2019-02-28 09:40:00,289.95,292.21,289.21,291.0,22931.0,274.8925,277.0351,274.1909,275.8879,22931.0
2019-02-28 09:50:00,290.86,291.75,290.64,290.64,45955.0,275.7552,276.599,275.5466,275.5466,45955.0
2019-02-28 10:00:00,290.68,291.4,290.18,290.56,22972.0,275.5845,276.2672,275.1105,275.4708,22972.0
2019-02-28 10:10:00,290.38,290.6,289.25,289.75,19743.0,275.3001,275.5087,274.2288,274.7028,19743.0
2019-02-28 10:20:00,289.9,290.26,289.52,289.96,31300.0,274.8451,275.1864,274.4848,274.9019,31300.0
2019-02-28 10:30:00,290.08,290.44,289.69,290.0,45228.0,275.0157,275.357,274.646,274.9399,45228.0
2019-02-28 10:40:00,290.0,290.05,288.58,289.26,13800.0,274.9399,274.9873,273.5936,274.2383,13800.0
2019-02-28 10:50:00,289.26,289.57,289.05,289.34,15537.0,274.2383,274.5322,274.0392,274.3141,15537.0
2019-02-28 11:00:00,289.34,289.66,288.27,288.28,17218.0,274.3141,274.6175,273.2997,273.3092,17218.0
2019-02-28 11:10:00,288.22,289.08,288.16,288.6,9151.0,273.2523,274.0676,273.1954,273.6126,9151.0
2019-02-28 11:20:00,288.66,289.25,288.29,288.95,12218.0,273.6694,274.2288,273.3187,273.9444,12218.0
2019-02-28 11:30:00,288.91,289.12,288.65,288.65,6430.0,273.9065,274.1056,273.66,273.66,6430.0
2019-02-28 11:40:00,288.72,289.51,288.0,288.17,15237.0,273.7263,274.4753,273.0437,273.2049,15237.0
2019-02-28 11:50:00,288.25,288.69,288.15,288.44,14200.0,273.2807,273.6979,273.1859,273.4609,14200.0
2019-02-28 12:00:00,288.32,288.53,287.9,287.9,23425.0,273.3471,273.5462,272.9489,272.9489,23425.0
2019-02-28 12:10:00,287.89,287.93,286.54,286.83,19605.0,272.9394,272.9774,271.6595,271.9345,19605.0
2019-02-28 12:20:00,286.83,287.04,285.78,285.87,35527.0,271.9345,272.1336,270.939,271.0243,35527.0
2019-02-28 12:30:00,285.87,285.87,284.79,285.19,21940.0,271.0243,271.0243,270.0004,270.3797,21940.0
2019-02-28 12:40:00,285.23,285.23,284.0,284.12,10913.0,270.4176,270.4176,269.2514,269.3652,10913.0
2019-02-28 12:50:00,284.29,284.37,283.66,283.91,17481.0,269.5264,269.6022,268.9291,269.1661,17481.0
2019-02-28 13:00:00,283.9,284.25,283.12,283.79,20315.0,269.1566,269.4885,268.4171,269.0524,20315.0
2019-02-28 13:10:00,283.93,283.93,283.06,283.1,18993.0,269.1851,269.1851,268.3603,268.3982,18993.0
2019-02-28 13:20:00,283.07,283.55,281.78,282.49,35239.0,268.3697,268.8248,267.1467,267.8199,35239.0
2019-02-28 13:30:00,282.61,283.3,282.46,283.05,40183.0,267.9336,268.5878,267.7914,268.3508,40183.0
2019-02-28 13:40:00,282.9,283.41,282.28,282.79,23573.0,268.2086,268.6921,267.6208,268.1043,23573.0
2019-02-28 13:50:00,282.81,283.83,282.68,283.68,15454.0,268.1232,269.0903,268.0,268.9481,15454.0
2019-02-28 14:00:00,283.58,284.02,283.58,283.93,14411.0,268.8533,269.2704,268.8533,269.1851,14411.0
2019-02-28 14:10:00,283.96,285.4,283.85,284.88,15735.0,269.2135,270.5787,269.1092,270.0857,15735.0
2019-02-28 14:20:00,284.88,285.6,284.87,285.59,9183.0,270.0857,270.7684,270.0763,270.7589,9183.0
2019-02-28 14:30:00,285.49,285.52,284.84,285.35,12018.0,270.6641,270.6925,270.0478,270.5313,12018.0
2019-02-28 14:40:00,285.37,285.39,284.66,284.68,12224.0,270.5503,270.5693,269.8772,269.8961,12224.0
2019-02-28 14:50:00,284.75,285.0,284.33,284.81,9534.0,269.9625,270.1995,269.5643,270.0194,9534.0
2019-02-28 15:00:00,284.83,285.22,284.69,285.14,13254.0,270.0383,270.4081,269.9056,270.3322,13254.0
2019-02-28 15:10:00,285.15,286.16,285.12,286.01,19998.0,270.3417,271.2993,270.3133,271.1571,19998.0
2019-02-28 15:20:00,285.97,286.91,285.85,286.91,25877.0,271.1191,272.0103,271.0054,272.0103,25877.0
2019-02-28 15:30:00,286.72,287.53,286.53,287.01,90168.0,271.8302,272.5981,271.6501,272.1051,90168.0
2019-02-28 15:40:00,286.98,286.98,285.51,285.96,46592.0,272.0767,272.0767,270.683,271.1097,46592.0
2019-02-28 15:50:00,285.91,286.03,284.66,285.11,91261.0,271.0623,271.176,269.8772,270.3038,91261.0
2019-03-01 09:30:00,286.77,288.41,285.26,288.41,42080.0,271.8776,273.4324,270.446,273.4324,42080.0
2019-03-01 09:40:00,288.96,290.31,288.57,289.36,37164.0,273.9539,275.2338,273.5841,274.3331,37164.0
2019-03-01 09:50:00,289.16,289.41,287.96,289.29,21399.0,274.1435,274.3805,273.0058,274.2667,21399.0
2019-03-01 10:00:00,289.09,289.6,288.46,288.63,26386.0,274.0771,274.5606,273.4798,273.641,26386.0
2019-03-01 10:10:00,288.89,289.92,288.66,289.32,90516.0,273.8875,274.864,273.6694,274.2952,90516.0
2019-03-01 10:20:00,289.07,289.07,287.81,288.22,15402.0,274.0582,274.0582,272.8636,273.2523,15402.0
2019-03-01 10:30:00,288.17,288.46,287.62,287.95,12802.0,273.2049,273.4798,272.6835,272.9963,12802.0
2019-03-01 10:40:00,287.95,287.95,287.04,287.3,9454.0,272.9963,272.9963,272.1336,272.3801,9454.0
2019-03-01 10:50:00,287.18,287.77,286.84,287.49,20617.0,272.2663,272.8257,271.944,272.5602,20617.0
2019-03-01 11:00:00,287.4,287.48,286.7,287.17,11581.0,272.4749,272.5507,271.8112,272.2568,11581.0
2019-03-01 11:10:00,287.05,287.35,286.8,287.08,7319.0,272.1431,272.4275,271.906,272.1715,7319.0
2019-03-01 11:20:00,287.04,287.3,286.71,287.22,9656.0,272.1336,272.3801,271.8207,272.3042,9656.0
2019-03-01 11:30:00,287.07,287.54,286.94,287.24,17100.0,272.162,272.6076,272.0388,272.3232,17100.0
2019-03-01 11:40:00,287.36,287.36,286.51,286.51,7100.0,272.437,272.437,271.6311,271.6311,7100.0
2019-03-01 11:50:00,286.36,286.73,286.09,286.6,9596.0,271.4889,271.8397,271.2329,271.7164,9596.0
2019-03-01 12:00:00,286.79,287.19,286.78,287.09,6600.0,271.8966,272.2758,271.8871,272.181,6600.0
2019-03-01 12:10:00,286.97,287.02,286.56,286.83,11464.0,272.0672,272.1146,271.6785,271.9345,11464.0
2019-03-01 12:20:00,286.99,287.35,286.86,287.35,4800.0,272.0862,272.4275,271.9629,272.4275,4800.0
2019-03-01 12:30:00,287.34,287.45,287.13,287.29,8041.0,272.418,272.5223,272.2189,272.3706,8041.0
2019-03-01 12:40:00,287.2,287.49,287.2,287.49,4144.0,272.2853,272.5602,272.2853,272.5602,4144.0
2019-03-01 12:50:00,287.42,287.69,287.25,287.25,4200.0,272.4938,272.7498,272.3327,272.3327,4200.0
2019-03-01 13:00:00,287.35,287.64,287.25,287.41,4216.0,272.4275,272.7024,272.3327,272.4844,4216.0
2019-03-01 13:10:00,287.44,288.3,287.44,288.3,8514.0,272.5128,273.3281,272.5128,273.3281,8514.0
2019-03-01 13:20:00,288.24,288.41,288.12,288.41,2629.0,273.2713,273.4324,273.1575,273.4324,2629.0
2019-03-01 13:30:00,288.32,288.4,288.02,288.39,5176.0,273.3471,273.423,273.0627,273.4135,5176.0
2019-03-01 13:40:00,288.43,288.86,288.41,288.74,5848.0,273.4514,273.8591,273.4324,273.7453,5848.0
2019-03-01 13:50:00,288.75,289.06,288.55,288.95,3175.0,273.7548,274.0487,273.5652,273.9444,3175.0
2019-03-01 14:00:00,288.98,289.11,288.76,289.11,7007.0,273.9728,274.0961,273.7643,274.0961,7007.0
2019-03-01 14:10:00,289.14,289.14,288.62,288.88,12316.0,274.1245,274.1245,273.6315,273.878,12316.0
2019-03-01 14:20:00,288.89,289.41,288.83,289.29,14160.0,273.8875,274.3805,273.8306,274.2667,14160.0
2019-03-01 14:30:00,289.2,289.2,288.64,289.05,7733.0,274.1814,274.1814,273.6505,274.0392,7733.0
2019-03-01 14:40:00,289.13,289.55,289.09,289.55,14045.0,274.115,274.5132,274.0771,274.5132,14045.0
2019-03-01 14:50:00,289.55,290.01,289.41,289.82,21926.0,274.5132,274.9493,274.3805,274.7692,21926.0
2019-03-01 15:00:00,289.82,290.54,289.82,290.13,31478.0,274.7692,275.4518,274.7692,275.0631,31478.0
2019-03-01 15:10:00,290.13,290.96,290.03,290.92,31090.0,275.0631,275.85,274.9683,275.8121,31090.0
2019-03-01 15:20:00,290.82,291.05,290.12,290.28,29477.0,275.7173,275.9353,275.0536,275.2053,29477.0
2019-03-01 15:30:00,290.31,290.48,290.14,290.17,24636.0,275.2338,275.3949,275.0726,275.101,24636.0
2019-03-01 15:40:00,290.14,290.85,290.13,290.85,39696.0,275.0726,275.7457,275.0631,275.7457,39696.0
2019-03-01 15:50:00,290.8,291.14,290.66,291.03,92132.0,275.6983,276.0207,275.5656,275.9164,92132.0
2019-03-04 09:30:00,291.18,292.17,290.03,290.03,19324.0,276.0586,276.9972,274.9683,274.9683,19324.0
2019-03-04 09:40:00,290.03,290.03,286.09,286.72,12672.0,274.9683,274.9683,271.2329,271.8302,12672.0
2019-03-04 09:50:00,286.72,286.72,283.91,284.06,40171.0,271.8302,271.8302,269.1661,269.3083,40171.0
2019-03-04 10:00:00,284.13,285.22,282.5,282.71,24522.0,269.3747,270.4081,267.8293,268.0284,24522.0
2019-03-04 10:10:00,282.5,283.3,282.22,282.93,25573.0,267.8293,268.5878,267.5639,268.237,25573.0
2019-03-04 10:20:00,282.94,283.71,282.25,282.25,31449.0,268.2465,268.9765,267.5923,267.5923,31449.0
2019-03-04 10:30:00,282.23,282.48,281.23,281.6,15008.0,267.5734,267.8104,266.6253,266.9761,15008.0
2019-03-04 10:40:00,281.39,281.74,280.95,281.54,13947.0,266.777,267.1088,266.3598,266.9192,13947.0
2019-03-04 10:50:00,281.54,281.97,280.77,281.0,11242.0,266.9192,267.3269,266.1892,266.4072,11242.0
2019-03-04 11:00:00,281.0,281.18,280.56,280.65,14371.0,266.4072,266.5779,265.9901,266.0754,14371.0
2019-03-04 11:10:00,280.65,280.71,279.89,279.91,27168.0,266.0754,266.1323,265.3549,265.3738,27168.0
2019-03-04 11:20:00,279.97,279.97,278.86,279.04,26063.0,265.4307,265.4307,264.3784,264.549,26063.0
2019-03-04 11:30:00,279.21,280.44,279.01,280.16,27934.0,264.7102,265.8763,264.5206,265.6109,27934.0
2019-03-04 11:40:00,280.19,280.27,279.74,279.94,19131.0,265.6393,265.7152,265.2127,265.4023,19131.0
2019-03-04 11:50:00,280.12,280.59,279.86,280.55,17728.0,265.5729,266.0185,265.3264,265.9806,17728.0
2019-03-04 12:00:00,280.52,280.63,279.46,279.47,14190.0,265.9522,266.0565,264.9472,264.9567,14190.0
2019-03-04 12:10:00,279.26,279.38,277.33,277.76,29736.0,264.7576,264.8714,262.9278,263.3355,29736.0
2019-03-04 12:20:00,277.75,277.95,277.11,277.71,29880.0,263.326,263.5156,262.7193,263.2881,29880.0
2019-03-04 12:30:00,277.76,278.3,277.45,277.83,20433.0,263.3355,263.8475,263.0416,263.4019,20433.0
2019-03-04 12:40:00,277.81,278.17,277.67,277.96,22230.0,263.3829,263.7242,263.2502,263.5251,22230.0
2019-03-04 12:50:00,278.11,278.28,277.33,277.74,10274.0,263.6673,263.8285,262.9278,263.3165,10274.0
2019-03-04 13:00:00,277.77,277.77,275.76,276.05,15161.0,263.345,263.345,261.4394,261.7143,15161.0
2019-03-04 13:10:00,276.14,276.77,275.82,276.66,16884.0,261.7996,262.3969,261.4962,262.2926,16884.0
2019-03-04 13:20:00,276.68,277.36,276.68,277.27,5952.0,262.3116,262.9563,262.3116,262.8709,5952.0
2019-03-04 13:30:00,277.46,277.82,276.85,276.85,5400.0,263.0511,263.3924,262.4728,262.4728,5400.0
2019-03-04 13:40:00,276.67,277.04,276.45,277.04,5785.0,262.3021,262.6529,262.0935,262.6529,5785.0
2019-03-04 13:50:00,277.01,277.83,276.55,277.58,13000.0,262.6245,263.4019,262.1883,263.1648,13000.0
2019-03-04 14:00:00,277.59,278.0,277.59,277.76,3074.0,263.1743,263.563,263.1743,263.3355,3074.0
2019-03-04 14:10:00,277.78,278.36,277.5,278.36,7085.0,263.3545,263.9043,263.089,263.9043,7085.0
2019-03-04 14:20:00,278.32,279.15,278.32,279.11,12361.0,263.8664,264.6533,263.8664,264.6154,12361.0
2019-03-04 14:30:00,279.03,279.32,278.8,278.88,22130.0,264.5395,264.8145,264.3215,264.3973,22130.0
2019-03-04 14:40:00,278.97,279.1,277.98,278.12,9313.0,264.4827,264.6059,263.5441,263.6768,9313.0
2019-03-04 14:50:00,278.05,278.84,278.0,278.12,11050.0,263.6104,264.3594,263.563,263.6768,11050.0
2019-03-04 15:00:00,278.16,278.45,277.72,277.76,13956.0,263.7147,263.9897,263.2976,263.3355,13956.0
2019-03-04 15:10:00,277.7,278.12,277.54,277.65,14947.0,263.2786,263.6768,263.1269,263.2312,14947.0
2019-03-04 15:20:00,277.61,277.65,277.03,277.22,15438.0,263.1933,263.2312,262.6434,262.8235,15438.0
2019-03-04 15:30:00,277.19,277.2,276.51,276.7,15082.0,262.7951,262.8046,262.1504,262.3305,15082.0
2019-03-04 15:40:00,276.58,277.03,276.19,276.8,31754.0,262.2168,262.6434,261.847,262.4254,31754.0
2019-03-04 15:50:00,276.79,277.81,276.78,277.66,71643.0,262.4159,263.3829,262.4064,263.2407,71643.0
2019-03-05 09:30:00,277.66,278.15,275.66,276.02,37296.0,263.2407,263.7052,261.3446,261.6859,37296.0
2019-03-05 09:40:00,275.8,276.93,274.02,274.38,35934.0,261.4773,262.5486,259.7897,260.131,35934.0
2019-03-05 09:50:00,274.37,274.73,273.1,274.19,34176.0,260.1215,260.4629,258.9175,259.9509,34176.0
2019-03-05 10:00:00,274.56,275.78,274.2,274.86,40394.0,260.3017,261.4583,259.9604,260.5861,40394.0
2019-03-05 10:10:00,274.79,275.83,274.49,274.94,32666.0,260.5197,261.5057,260.2353,260.6619,32666.0
2019-03-05 10:20:00,274.93,276.21,274.93,275.32,13047.0,260.6525,261.866,260.6525,261.0222,13047.0
2019-03-05 10:30:00,275.37,277.48,275.37,277.2,25898.0,261.0696,263.07,261.0696,262.8046,25898.0
2019-03-05 10:40:00,277.3,277.67,276.09,276.09,24770.0,262.8994,263.2502,261.7522,261.7522,24770.0
2019-03-05 10:50:00,276.16,276.21,275.06,275.07,18868.0,261.8186,261.866,260.7757,260.7852,18868.0
2019-03-05 11:00:00,275.06,275.43,274.5,274.94,15360.0,260.7757,261.1265,260.2448,260.6619,15360.0
2019-03-05 11:10:00,275.0,275.65,274.92,275.61,17390.0,260.7188,261.3351,260.643,261.2972,17390.0
2019-03-05 11:20:00,275.53,276.89,275.22,276.76,25637.0,261.2213,262.5107,260.9274,262.3874,25637.0
2019-03-05 11:30:00,276.75,277.78,276.47,277.35,26367.0,262.378,263.3545,262.1125,262.9468,26367.0
2019-03-05 11:40:00,277.48,279.0,277.39,278.92,15011.0,263.07,264.5111,262.9847,264.4353,15011.0
2019-03-05 11:50:00,278.9,279.42,278.06,278.15,19977.0,264.4163,264.9093,263.6199,263.7052,19977.0
2019-03-05 12:00:00,278.31,279.32,278.03,278.03,28324.0,263.8569,264.8145,263.5915,263.5915,28324.0
2019-03-05 12:10:00,278.03,278.09,276.91,276.92,41389.0,263.5915,263.6484,262.5296,262.5391,41389.0
2019-03-05 12:20:00,277.05,278.02,276.69,278.02,23794.0,262.6624,263.582,262.3211,263.582,23794.0
2019-03-05 12:30:00,278.18,279.08,277.65,278.04,22870.0,263.7337,264.587,263.2312,263.601,22870.0
2019-03-05 12:40:00,278.29,278.76,278.12,278.6,25738.0,263.838,264.2836,263.6768,264.1319,25738.0
2019-03-05 12:50:00,278.6,278.65,278.3,278.41,12131.0,264.1319,264.1793,263.8475,263.9517,12131.0
2019-03-05 13:00:00,278.5,278.64,277.61,277.76,25018.0,264.0371,264.1698,263.1933,263.3355,25018.0
2019-03-05 13:10:00,277.77,277.87,276.85,277.11,22856.0,263.345,263.4398,262.4728,262.7193,22856.0
2019-03-05 13:20:00,277.25,277.77,276.98,276.99,16199.0,262.852,263.345,262.596,262.6055,16199.0
2019-03-05 13:30:00,276.94,277.27,276.66,277.13,21752.0,262.5581,262.8709,262.2926,262.7382,21752.0
2019-03-05 13:40:00,277.01,277.22,276.79,277.19,29750.0,262.6245,262.8235,262.4159,262.7951,29750.0
2019-03-05 13:50:00,277.27,277.65,276.96,277.58,23044.0,262.8709,263.2312,262.577,263.1648,23044.0
2019-03-05 14:00:00,277.55,278.49,277.44,278.41,18768.0,263.1364,264.0276,263.0321,263.9517,18768.0
2019-03-05 14:10:00,278.4,278.43,277.73,277.94,10896.0,263.9423,263.9707,263.3071,263.5062,10896.0
2019-03-05 14:20:00,277.93,278.47,277.92,278.26,4519.0,263.4967,264.0086,263.4872,263.8095,4519.0
2019-03-05 14:30:00,278.26,279.07,278.26,278.69,33971.0,263.8095,264.5775,263.8095,264.2172,33971.0
2019-03-05 14:40:00,278.78,279.33,278.45,279.04,8907.0,264.3025,264.824,263.9897,264.549,8907.0
2019-03-05 14:50:00,279.04,279.67,278.93,279.67,15130.0,264.549,265.1463,264.4447,265.1463,15130.0
2019-03-05 15:00:00,279.63,279.88,279.31,279.63,35918.0,265.1084,265.3454,264.805,265.1084,35918.0
2019-03-05 15:10:00,279.64,279.7,278.77,278.84,35859.0,265.1179,265.1748,264.2931,264.3594,35859.0
2019-03-05 15:20:00,278.83,279.09,278.59,278.71,19887.0,264.3499,264.5964,264.1224,264.2362,19887.0
2019-03-05 15:30:00,278.72,278.72,278.0,278.04,50020.0,264.2456,264.2456,263.563,263.601,50020.0
2019-03-05 15:40:00,278.04,278.57,277.95,278.3,43553.0,263.601,264.1034,263.5156,263.8475,43553.0
2019-03-05 15:50:00,278.33,278.7,276.52,277.3,182079.0,263.8759,264.2267,262.1599,262.8994,182079.0
2019-03-06 09:30:00,277.05,277.05,274.08,274.35,18539.0,262.6624,262.6624,259.8466,260.1026,18539.0
2019-03-06 09:40:00,274.15,274.22,271.6,272.53,26224.0,259.913,259.9793,257.4954,258.3771,26224.0
2019-03-06 09:50:00,272.56,272.57,270.12,270.41,34358.0,258.4055,258.415,256.0923,256.3672,34358.0
2019-03-06 10:00:00,270.25,272.3,269.82,272.06,38906.0,256.2155,258.159,255.8078,257.9315,38906.0
2019-03-06 10:10:00,272.19,272.29,270.02,270.02,13600.0,258.0548,258.1496,255.9975,255.9975,13600.0
2019-03-06 10:20:00,270.31,272.33,270.01,271.87,22949.0,256.2724,258.1875,255.988,257.7514,22949.0
2019-03-06 10:30:00,271.89,272.71,271.75,272.3,16283.0,257.7703,258.5478,257.6376,258.159,16283.0
2019-03-06 10:40:00,272.34,272.34,271.21,272.0,20026.0,258.197,258.197,257.1257,257.8746,20026.0
2019-03-06 10:50:00,271.97,272.54,271.54,272.19,15698.0,257.8462,258.3866,257.4385,258.0548,15698.0
2019-03-06 11:00:00,272.15,272.93,272.14,272.9,14807.0,258.0168,258.7563,258.0074,258.7279,14807.0
2019-03-06 11:10:00,272.86,273.24,272.6,273.23,8453.0,258.69,259.0502,258.4435,259.0408,8453.0
2019-03-06 11:20:00,273.24,273.62,272.68,272.86,7275.0,259.0502,259.4105,258.5193,258.69,7275.0
2019-03-06 11:30:00,272.83,273.3,272.43,272.49,11674.0,258.6615,259.1071,258.2823,258.3392,11674.0
2019-03-06 11:40:00,272.5,272.93,272.34,272.67,11720.0,258.3487,258.7563,258.197,258.5098,11720.0
2019-03-06 11:50:00,272.5,272.65,271.93,272.65,7700.0,258.3487,258.4909,257.8083,258.4909,7700.0
2019-03-06 12:00:00,272.7,273.96,272.65,273.89,12431.0,258.5383,259.7328,258.4909,259.6665,12431.0
2019-03-06 12:10:00,273.75,273.95,273.17,273.43,11981.0,259.5337,259.7234,258.9839,259.2304,11981.0
2019-03-06 12:20:00,273.48,273.94,273.07,273.08,7829.0,259.2778,259.7139,258.8891,258.8985,7829.0
2019-03-06 12:30:00,273.09,273.45,272.8,272.8,7293.0,258.908,259.2493,258.6331,258.6331,7293.0
2019-03-06 12:40:00,272.83,272.83,271.93,272.14,16018.0,258.6615,258.6615,257.8083,258.0074,16018.0
2019-03-06 12:50:00,272.2,272.41,271.95,271.95,7132.0,258.0642,258.2633,257.8272,257.8272,7132.0
2019-03-06 13:00:00,271.98,272.36,271.97,272.04,16700.0,257.8557,258.2159,257.8462,257.9125,16700.0
2019-03-06 13:10:00,272.1,272.25,271.8,272.25,11905.0,257.9694,258.1116,257.685,258.1116,11905.0
2019-03-06 13:20:00,272.27,272.27,271.96,272.23,5171.0,258.1306,258.1306,257.8367,258.0927,5171.0
2019-03-06 13:30:00,272.24,273.02,272.19,273.01,6490.0,258.1022,258.8417,258.0548,258.8322,6490.0
2019-03-06 13:40:00,273.11,273.15,272.66,272.68,6585.0,258.927,258.9649,258.5004,258.5193,6585.0
2019-03-06 13:50:00,272.73,273.54,272.73,273.49,6486.0,258.5667,259.3347,258.5667,259.2872,6486.0
2019-03-06 14:00:00,273.53,273.7,272.89,272.89,19876.0,259.3252,259.4863,258.7184,258.7184,19876.0
2019-03-06 14:10:00,272.8,272.98,272.17,272.28,8691.0,258.6331,258.8037,258.0358,258.1401,8691.0
2019-03-06 14:20:00,272.13,272.57,272.02,272.12,9782.0,257.9979,258.415,257.8936,257.9884,9782.0
2019-03-06 14:30:00,272.18,272.24,271.86,271.92,5200.0,258.0453,258.1022,257.7419,257.7988,5200.0
2019-03-06 14:40:00,271.91,272.45,271.9,272.09,5654.0,257.7893,258.3013,257.7798,257.96,5654.0
2019-03-06 14:50:00,272.11,272.49,271.9,272.08,4500.0,257.9789,258.3392,257.7798,257.9505,4500.0
2019-03-06 15:00:00,272.03,272.4,271.63,271.67,12375.0,257.9031,258.2539,257.5238,257.5618,12375.0
2019-03-06 15:10:00,271.66,271.73,271.38,271.72,22054.0,257.5523,257.6186,257.2868,257.6092,22054.0
2019-03-06 15:20:00,271.77,271.98,271.4,271.56,8700.0,257.6566,257.8557,257.3058,257.4575,8700.0
2019-03-06 15:30:00,271.57,272.58,271.57,272.39,16701.0,257.467,258.4245,257.467,258.2444,16701.0
2019-03-06 15:40:00,272.26,272.82,271.95,272.29,18739.0,258.1211,258.652,257.8272,258.1496,18739.0
2019-03-06 15:50:00,272.32,272.72,271.94,272.11,57875.0,258.178,258.5572,257.8177,257.9789,57875.0
2019-03-07 09:30:00,273.56,275.35,273.43,274.09,20301.0,259.3536,261.0507,259.2304,259.8561,20301.0
2019-03-07 09:40:00,273.79,273.8,271.79,271.94,12296.0,259.5717,259.5812,257.6755,257.8177,12296.0
2019-03-07 09:50:00,271.47,271.6,268.52,268.55,26088.0,257.3722,257.4954,254.5753,254.6038,26088.0
2019-03-07 10:00:00,268.55,269.54,267.8,268.64,22468.0,254.6038,255.5424,253.8927,254.6891,22468.0
2019-03-07 10:10:00,268.64,268.85,266.84,267.1,29983.0,254.6891,254.8882,252.9826,253.2291,29983.0
2019-03-07 10:20:00,266.88,267.94,266.5,267.69,21354.0,253.0205,254.0255,252.6603,253.7885,21354.0
2019-03-07 10:30:00,267.69,268.79,267.32,267.34,49541.0,253.7885,254.8313,253.4377,253.4566,49541.0
2019-03-07 10:40:00,267.44,268.09,267.27,267.88,15976.0,253.5514,254.1677,253.3903,253.9686,15976.0
2019-03-07 10:50:00,268.09,268.51,267.2,267.2,18700.0,254.1677,254.5659,253.3239,253.3239,18700.0
2019-03-07 11:00:00,267.09,267.45,266.71,267.0,14867.0,253.2196,253.5609,252.8593,253.1343,14867.0
2019-03-07 11:10:00,267.09,267.19,266.56,266.93,10205.0,253.2196,253.3144,252.7171,253.0679,10205.0
2019-03-07 11:20:00,266.69,267.47,266.5,267.11,20774.0,252.8404,253.5799,252.6603,253.2386,20774.0
2019-03-07 11:30:00,267.04,267.75,266.79,267.31,18191.0,253.1722,253.8453,252.9352,253.4282,18191.0
2019-03-07 11:40:00,267.19,267.29,266.34,266.98,24776.0,253.3144,253.4092,252.5086,253.1153,24776.0
2019-03-07 11:50:00,266.74,267.1,266.35,266.56,13347.0,252.8878,253.2291,252.518,252.7171,13347.0
2019-03-07 12:00:00,266.47,266.76,266.08,266.39,13484.0,252.6318,252.9067,252.2621,252.556,13484.0
2019-03-07 12:10:00,266.14,266.84,266.02,266.39,10663.0,252.3189,252.9826,252.2052,252.556,10663.0
2019-03-07 12:20:00,266.53,266.83,266.06,266.81,6347.0,252.6887,252.9731,252.2431,252.9542,6347.0
2019-03-07 12:30:00,266.69,267.35,266.47,266.88,25929.0,252.8404,253.4661,252.6318,253.0205,25929.0
2019-03-07 12:40:00,266.95,267.83,266.76,267.83,51401.0,253.0869,253.9212,252.9067,253.9212,51401.0
2019-03-07 12:50:00,267.83,268.63,267.69,268.4,29239.0,253.9212,254.6796,253.7885,254.4616,29239.0
2019-03-07 13:00:00,268.34,268.78,267.84,268.37,14900.0,254.4047,254.8218,253.9307,254.4331,14900.0
2019-03-07 13:10:00,268.37,269.58,268.37,269.02,13589.0,254.4331,255.5803,254.4331,255.0494,13589.0
2019-03-07 13:20:00,269.06,269.12,268.14,268.35,23404.0,255.0873,255.1442,254.2151,254.4142,23404.0
2019-03-07 13:30:00,268.43,268.97,268.19,268.19,17632.0,254.49,255.002,254.2625,254.2625,17632.0
2019-03-07 13:40:00,268.26,268.65,268.16,268.37,23609.0,254.3289,254.6986,254.234,254.4331,23609.0
2019-03-07 13:50:00,268.47,268.59,267.96,268.02,21676.0,254.5279,254.6417,254.0444,254.1013,21676.0
2019-03-07 14:00:00,268.06,268.19,267.64,267.94,33015.0,254.1392,254.2625,253.741,254.0255,33015.0
2019-03-07 14:10:00,267.99,267.99,267.44,267.88,57636.0,254.0729,254.0729,253.5514,253.9686,57636.0
2019-03-07 14:20:00,267.88,268.85,267.88,268.62,6108.0,253.9686,254.8882,253.9686,254.6702,6108.0
2019-03-07 14:30:00,268.61,268.61,267.99,268.27,9317.0,254.6607,254.6607,254.0729,254.3383,9317.0
2019-03-07 14:40:00,268.38,268.79,268.25,268.45,7200.0,254.4426,254.8313,254.3194,254.509,7200.0
2019-03-07 14:50:00,268.37,268.59,267.87,268.11,8042.0,254.4331,254.6417,253.9591,254.1866,8042.0
2019-03-07 15:00:00,268.2,268.2,267.56,268.03,12857.0,254.272,254.272,253.6652,254.1108,12857.0
2019-03-07 15:10:00,267.95,268.55,267.64,268.48,13831.0,254.0349,254.6038,253.741,254.5374,13831.0
2019-03-07 15:20:00,268.32,268.64,267.97,268.05,11711.0,254.3857,254.6891,254.0539,254.1298,11711.0
2019-03-07 15:30:00,268.1,268.36,267.78,268.16,20391.0,254.1772,254.4237,253.8738,254.234,20391.0
2019-03-07 15:40:00,268.06,268.26,267.91,268.03,24131.0,254.1392,254.3289,253.997,254.1108,24131.0
2019-03-07 15:50:00,267.97,268.66,267.79,268.48,50347.0,254.0539,254.7081,253.8833,254.5374,50347.0
2019-03-08 09:30:00,267.32,269.58,265.49,269.14,31630.0,253.4377,255.5803,251.7027,255.1632,31630.0
2019-03-08 09:40:00,269.09,271.32,268.63,271.29,43677.0,255.1157,257.2299,254.6796,257.2015,43677.0
2019-03-08 09:50:00,271.33,271.45,269.96,270.0,44537.0,257.2394,257.3532,255.9406,255.9785,44537.0
2019-03-08 10:00:00,270.02,270.76,269.54,270.65,16371.0,255.9975,256.699,255.5424,256.5947,16371.0
2019-03-08 10:10:00,270.58,271.35,269.72,269.92,14156.0,256.5284,257.2584,255.713,255.9026,14156.0
2019-03-08 10:20:00,269.95,271.2,269.9,270.64,13601.0,255.9311,257.1162,255.8837,256.5853,13601.0
2019-03-08 10:30:00,270.76,270.89,269.7,269.7,11410.0,256.699,256.8223,255.6941,255.6941,11410.0
2019-03-08 10:40:00,269.43,270.13,269.11,269.69,12022.0,255.4381,256.1017,255.1347,255.6846,12022.0
2019-03-08 10:50:00,269.72,269.72,268.73,268.73,5088.0,255.713,255.713,254.7744,254.7744,5088.0
2019-03-08 11:00:00,268.66,268.82,267.74,268.31,7596.0,254.7081,254.8598,253.8359,254.3763,7596.0
2019-03-08 11:10:00,268.28,268.73,267.98,268.38,18940.0,254.3478,254.7744,254.0634,254.4426,18940.0
2019-03-08 11:20:00,268.18,269.07,268.18,268.74,6020.0,254.253,255.0968,254.253,254.7839,6020.0
2019-03-08 11:30:00,268.7,269.37,268.7,269.04,6082.0,254.746,255.3812,254.746,255.0683,6082.0
2019-03-08 11:40:00,269.04,269.08,268.55,268.75,12035.0,255.0683,255.1063,254.6038,254.7934,12035.0
2019-03-08 11:50:00,268.8,268.99,268.35,268.35,14261.0,254.8408,255.0209,254.4142,254.4142,14261.0
2019-03-08 12:00:00,268.3,268.46,268.05,268.33,4684.0,254.3668,254.5185,254.1298,254.3952,4684.0
2019-03-08 12:10:00,268.28,268.47,268.08,268.08,2100.0,254.3478,254.5279,254.1582,254.1582,2100.0
2019-03-08 12:20:00,268.0,268.22,267.53,268.09,3500.0,254.0824,254.2909,253.6368,254.1677,3500.0
2019-03-08 12:30:00,268.02,268.08,267.17,267.41,11078.0,254.1013,254.1582,253.2955,253.523,11078.0
2019-03-08 12:40:00,267.31,267.4,266.72,266.84,12168.0,253.4282,253.5135,252.8688,252.9826,12168.0
2019-03-08 12:50:00,266.69,266.91,266.28,266.28,7575.0,252.8404,253.049,252.4517,252.4517,7575.0
2019-03-08 13:00:00,266.39,266.5,266.02,266.24,10681.0,252.556,252.6603,252.2052,252.4138,10681.0
2019-03-08 13:10:00,266.35,266.85,266.35,266.74,3700.0,252.518,252.9921,252.518,252.8878,3700.0
2019-03-08 13:20:00,266.63,266.76,266.27,266.7,5824.0,252.7835,252.9067,252.4422,252.8499,5824.0
2019-03-08 13:30:00,266.73,267.0,266.45,267.0,7663.0,252.8783,253.1343,252.6128,253.1343,7663.0
2019-03-08 13:40:00,266.81,267.22,266.81,267.1,5556.0,252.9542,253.3429,252.9542,253.2291,5556.0
2019-03-08 13:50:00,267.18,267.32,266.75,267.02,3800.0,253.3049,253.4377,252.8973,253.1532,3800.0
2019-03-08 14:00:00,267.14,267.14,266.55,266.89,5679.0,253.267,253.267,252.7077,253.03,5679.0
2019-03-08 14:10:00,266.9,266.93,266.68,266.86,6089.0,253.0395,253.0679,252.8309,253.0016,6089.0
2019-03-08 14:20:00,266.86,267.03,266.68,266.82,13190.0,253.0016,253.1627,252.8309,252.9636,13190.0
2019-03-08 14:30:00,266.86,267.0,266.67,266.67,10751.0,253.0016,253.1343,252.8214,252.8214,10751.0
2019-03-08 14:40:00,266.74,267.61,266.74,267.56,8730.0,252.8878,253.7126,252.8878,253.6652,8730.0
2019-03-08 14:50:00,267.43,267.61,267.08,267.14,12161.0,253.542,253.7126,253.2101,253.267,12161.0
2019-03-08 15:00:00,267.09,267.47,266.96,267.33,10347.0,253.2196,253.5799,253.0964,253.4471,10347.0
2019-03-08 15:10:00,267.34,267.39,266.96,267.15,8087.0,253.4566,253.504,253.0964,253.2765,8087.0
2019-03-08 15:20:00,267.01,267.23,266.84,267.13,9300.0,253.1438,253.3523,252.9826,253.2575,9300.0
2019-03-08 15:30:00,267.1,267.45,266.88,267.24,23029.0,253.2291,253.5609,253.0205,253.3618,23029.0
2019-03-08 15:40:00,267.26,267.65,267.17,267.4,16535.0,253.3808,253.7505,253.2955,253.5135,16535.0
2019-03-08 15:50:00,267.37,268.49,267.37,268.27,32552.0,253.4851,254.5469,253.4851,254.3383,32552.0
2019-03-11 09:30:00,268.6,269.18,266.88,268.23,33949.0,254.6512,255.2011,253.0205,254.3004,33949.0
2019-03-11 09:40:00,268.15,268.34,266.32,267.04,22136.0,254.2246,254.4047,252.4896,253.1722,22136.0
2019-03-11 09:50:00,267.21,268.27,267.11,267.67,20108.0,253.3334,254.3383,253.2386,253.7695,20108.0
2019-03-11 10:00:00,267.68,268.75,267.57,268.65,17895.0,253.779,254.7934,253.6747,254.6986,17895.0
2019-03-11 10:10:00,268.86,270.03,268.85,269.89,9102.0,254.8977,256.0069,254.8882,255.8742,9102.0
2019-03-11 10:20:00,270.03,270.5,269.88,270.5,8800.0,256.0069,256.4525,255.8647,256.4525,8800.0
2019-03-11 10:30:00,270.4,270.63,269.68,270.11,18700.0,256.3577,256.5758,255.6751,256.0828,18700.0
2019-03-11 10:40:00,270.38,270.53,269.76,270.32,13651.0,256.3388,256.481,255.751,256.2819,13651.0
2019-03-11 10:50:00,270.31,270.44,269.81,270.41,11243.0,256.2724,256.3956,255.7984,256.3672,11243.0
2019-03-11 11:00:00,270.48,270.67,270.2,270.46,16871.0,256.4336,256.6137,256.1681,256.4146,16871.0
2019-03-11 11:10:00,270.29,270.84,270.12,270.34,10520.0,256.2534,256.7749,256.0923,256.3008,10520.0
2019-03-11 11:20:00,270.41,270.43,270.04,270.25,5065.0,256.3672,256.3862,256.0164,256.2155,5065.0
2019-03-11 11:30:00,270.26,270.48,269.82,269.91,7711.0,256.225,256.4336,255.8078,255.8932,7711.0
2019-03-11 11:40:00,269.68,270.0,269.56,269.99,7509.0,255.6751,255.9785,255.5613,255.969,7509.0
2019-03-11 11:50:00,269.99,270.29,269.77,269.81,19150.0,255.969,256.2534,255.7604,255.7984,19150.0
2019-03-11 12:00:00,269.68,269.97,269.63,269.9,12010.0,255.6751,255.95,255.6277,255.8837,12010.0
2019-03-11 12:10:00,269.98,270.21,269.84,270.03,14847.0,255.9595,256.1776,255.8268,256.0069,14847.0
2019-03-11 12:20:00,270.09,270.52,269.9,270.52,9027.0,256.0638,256.4715,255.8837,256.4715,9027.0
2019-03-11 12:30:00,270.31,270.45,270.04,270.04,2800.0,256.2724,256.4051,256.0164,256.0164,2800.0
2019-03-11 12:40:00,270.18,270.44,270.04,270.44,8539.0,256.1491,256.3956,256.0164,256.3956,8539.0
2019-03-11 12:50:00,270.49,271.17,270.44,270.95,6404.0,256.443,257.0877,256.3956,256.8792,6404.0
2019-03-11 13:00:00,271.03,272.29,270.94,272.01,30955.0,256.955,258.1496,256.8697,257.8841,30955.0
2019-03-11 13:10:00,271.98,272.85,271.88,272.54,31891.0,257.8557,258.6805,257.7609,258.3866,31891.0
2019-03-11 13:20:00,272.47,273.05,272.39,272.88,26795.0,258.3202,258.8701,258.2444,258.7089,26795.0
2019-03-11 13:30:00,272.77,272.77,272.28,272.37,7701.0,258.6046,258.6046,258.1401,258.2254,7701.0
2019-03-11 13:40:00,272.41,272.64,272.04,272.24,15516.0,258.2633,258.4814,257.9125,258.1022,15516.0
2019-03-11 13:50:00,272.22,272.54,272.1,272.33,11705.0,258.0832,258.3866,257.9694,258.1875,11705.0
2019-03-11 14:00:00,272.28,272.57,272.09,272.25,9946.0,258.1401,258.415,257.96,258.1116,9946.0
2019-03-11 14:10:00,272.13,272.64,272.07,272.55,5992.0,257.9979,258.4814,257.941,258.3961,5992.0
2019-03-11 14:20:00,272.41,272.7,272.19,272.32,4600.0,258.2633,258.5383,258.0548,258.178,4600.0
2019-03-11 14:30:00,272.34,272.54,272.18,272.31,4001.0,258.197,258.3866,258.0453,258.1685,4001.0
2019-03-11 14:40:00,272.3,272.37,271.6,271.89,8028.0,258.159,258.2254,257.4954,257.7703,8028.0
2019-03-11 14:50:00,271.78,271.91,271.29,271.82,10236.0,257.6661,257.7893,257.2015,257.704,10236.0
2019-03-11 15:00:00,271.8,272.56,271.71,272.5,21119.0,257.685,258.4055,257.5997,258.3487,21119.0
2019-03-11 15:10:00,272.43,272.92,272.29,272.79,10372.0,258.2823,258.7469,258.1496,258.6236,10372.0
2019-03-11 15:20:00,272.71,273.08,272.25,272.34,15671.0,258.5478,258.8985,258.1116,258.197,15671.0
2019-03-11 15:30:00,272.29,273.0,272.11,272.87,14235.0,258.1496,258.8227,257.9789,258.6994,14235.0
2019-03-11 15:40:00,272.86,273.44,272.7,273.18,32346.0,258.69,259.2398,258.5383,258.9933,32346.0
2019-03-11 15:50:00,273.22,273.56,272.79,273.1,53351.0,259.0313,259.3536,258.6236,258.9175,53351.0
2019-03-12 09:30:00,273.77,274.73,272.62,273.45,26999.0,259.5527,260.4629,258.4624,259.2493,26999.0
2019-03-12 09:40:00,273.23,274.35,272.86,273.63,14050.0,259.0408,260.1026,258.69,259.42,14050.0
2019-03-12 09:50:00,273.73,274.04,273.09,273.5,7550.0,259.5148,259.8087,258.908,259.2967,7550.0
2019-03-12 10:00:00,273.62,274.02,272.86,272.98,25738.0,259.4105,259.7897,258.69,258.8037,25738.0
2019-03-12 10:10:00,273.19,273.63,272.52,272.66,17422.0,259.0028,259.42,258.3676,258.5004,17422.0
2019-03-12 10:20:00,272.87,273.2,272.47,272.71,11209.0,258.6994,259.0123,258.3202,258.5478,11209.0
2019-03-12 10:30:00,272.84,273.48,272.41,272.45,8247.0,258.671,259.2778,258.2633,258.3013,8247.0
2019-03-12 10:40:00,272.3,272.3,271.44,271.71,6076.0,258.159,258.159,257.3437,257.5997,6076.0
2019-03-12 10:50:00,271.76,272.04,271.31,271.43,23541.0,257.6471,257.9125,257.2205,257.3342,23541.0
2019-03-12 11:00:00,271.47,271.68,270.89,271.49,39787.0,257.3722,257.5712,256.8223,257.3911,39787.0
2019-03-12 11:10:00,271.64,271.7,269.64,269.82,30176.0,257.5333,257.5902,255.6372,255.8078,30176.0
2019-03-12 11:20:00,269.84,270.65,269.68,269.93,15455.0,255.8268,256.5947,255.6751,255.9121,15455.0
2019-03-12 11:30:00,269.88,270.66,269.8,270.66,8079.0,255.8647,256.6042,255.7889,256.6042,8079.0
2019-03-12 11:40:00,270.67,270.91,270.5,270.68,6253.0,256.6137,256.8412,256.4525,256.6232,6253.0
2019-03-12 11:50:00,270.64,270.94,270.58,270.75,16138.0,256.5853,256.8697,256.5284,256.6895,16138.0
2019-03-12 12:00:00,270.8,271.61,270.7,271.46,30518.0,256.7369,257.5049,256.6421,257.3627,30518.0
2019-03-12 12:10:00,271.56,271.75,271.16,271.24,11451.0,257.4575,257.6376,257.0782,257.1541,11451.0
2019-03-12 12:20:00,271.24,271.47,271.18,271.29,17775.0,257.1541,257.3722,257.0972,257.2015,17775.0
2019-03-12 12:30:00,271.29,271.29,270.22,270.31,9533.0,257.2015,257.2015,256.1871,256.2724,9533.0
2019-03-12 12:40:00,270.4,270.63,270.33,270.56,6424.0,256.3577,256.5758,256.2914,256.5094,6424.0
2019-03-12 12:50:00,270.53,271.06,270.31,271.0,8122.0,256.481,256.9834,256.2724,256.9266,8122.0
2019-03-12 13:00:00,271.18,271.77,271.14,271.75,10549.0,257.0972,257.6566,257.0593,257.6376,10549.0
2019-03-12 13:10:00,271.69,271.69,271.36,271.49,9051.0,257.5807,257.5807,257.2679,257.3911,9051.0
2019-03-12 13:20:00,271.52,271.94,271.52,271.74,19154.0,257.4196,257.8177,257.4196,257.6281,19154.0
2019-03-12 13:30:00,271.81,271.89,271.63,271.63,6910.0,257.6945,257.7703,257.5238,257.5238,6910.0
2019-03-12 13:40:00,271.51,272.1,271.46,272.04,31974.0,257.4101,257.9694,257.3627,257.9125,31974.0
2019-03-12 13:50:00,272.07,272.25,271.94,272.17,8572.0,257.941,258.1116,257.8177,258.0358,8572.0
2019-03-12 14:00:00,272.25,272.78,272.25,272.71,10471.0,258.1116,258.6141,258.1116,258.5478,10471.0
2019-03-12 14:10:00,272.79,273.35,272.72,273.21,5798.0,258.6236,259.1545,258.5572,259.0218,5798.0
2019-03-12 14:20:00,273.15,273.28,273.04,273.27,6743.0,258.9649,259.0882,258.8606,259.0787,6743.0
2019-03-12 14:30:00,273.18,273.41,273.03,273.23,6046.0,258.9933,259.2114,258.8511,259.0408,6046.0
2019-03-12 14:40:00,273.23,273.4,273.15,273.17,9200.0,259.0408,259.2019,258.9649,258.9839,9200.0
2019-03-12 14:50:00,273.08,273.33,273.0,273.33,11756.0,258.8985,259.1356,258.8227,259.1356,11756.0
2019-03-12 15:00:00,273.31,274.76,273.23,274.71,20817.0,259.1166,260.4913,259.0408,260.4439,20817.0
2019-03-12 15:10:00,274.79,274.79,273.69,273.91,12116.0,260.5197,260.5197,259.4769,259.6854,12116.0
2019-03-12 15:20:00,273.73,273.9,273.57,273.89,17149.0,259.5148,259.676,259.3631,259.6665,17149.0
2019-03-12 15:30:00,273.93,274.46,273.7,274.18,18569.0,259.7044,260.2069,259.4863,259.9414,18569.0
2019-03-12 15:40:00,274.31,275.29,274.18,274.43,27247.0,260.0647,260.9938,259.9414,260.1784,27247.0
2019-03-12 15:50:00,274.5,274.64,273.7,274.42,72504.0,260.2448,260.3775,259.4863,260.169,72504.0
2019-03-13 09:30:00,275.84,279.49,275.79,278.79,33472.0,261.5152,264.9757,261.4678,264.312,33472.0
2019-03-13 09:40:00,278.92,278.92,277.0,278.59,41106.0,264.4353,264.4353,262.615,264.1224,41106.0
2019-03-13 09:50:00,278.67,279.0,277.68,277.69,18459.0,264.1982,264.5111,263.2597,263.2691,18459.0
2019-03-13 10:00:00,277.61,279.35,277.6,279.12,26119.0,263.1933,264.8429,263.1838,264.6249,26119.0
2019-03-13 10:10:00,279.15,280.47,279.12,280.07,26289.0,264.6533,265.9048,264.6249,265.5255,26289.0
2019-03-13 10:20:00,280.19,280.28,279.7,279.9,43056.0,265.6393,265.7246,265.1748,265.3644,43056.0
2019-03-13 10:30:00,279.93,281.09,279.84,281.01,27868.0,265.3928,266.4926,265.3075,266.4167,27868.0
2019-03-13 10:40:00,281.0,281.36,280.91,281.1,35231.0,266.4072,266.7485,266.3219,266.5021,35231.0
2019-03-13 10:50:00,281.22,282.17,281.06,282.17,36043.0,266.6158,267.5165,266.4641,267.5165,36043.0
2019-03-13 11:00:00,282.04,282.32,281.98,282.24,36147.0,267.3932,267.6587,267.3364,267.5828,36147.0
2019-03-13 11:10:00,282.25,283.0,282.16,282.59,29549.0,267.5923,268.3034,267.507,267.9147,29549.0
2019-03-13 11:20:00,282.62,283.03,282.5,282.68,16447.0,267.9431,268.3318,267.8293,268.0,16447.0
2019-03-13 11:30:00,282.67,283.18,282.61,283.0,65638.0,267.9905,268.474,267.9336,268.3034,65638.0
2019-03-13 11:40:00,283.03,283.68,282.52,283.5,44585.0,268.3318,268.9481,267.8483,268.7774,44585.0
2019-03-13 11:50:00,283.66,283.81,282.86,283.14,23450.0,268.9291,269.0713,268.1707,268.4361,23450.0
2019-03-13 12:00:00,283.11,283.27,282.87,282.92,36153.0,268.4077,268.5594,268.1801,268.2275,36153.0
2019-03-13 12:10:00,282.99,283.11,281.36,281.56,37030.0,268.2939,268.4077,266.7485,266.9382,37030.0
2019-03-13 12:20:00,281.51,282.23,281.48,282.15,14526.0,266.8908,267.5734,266.8623,267.4975,14526.0
2019-03-13 12:30:00,282.09,282.43,281.79,282.29,10493.0,267.4406,267.763,267.1562,267.6303,10493.0
2019-03-13 12:40:00,282.3,282.73,282.21,282.5,21224.0,267.6397,268.0474,267.5544,267.8293,21224.0
2019-03-13 12:50:00,282.51,282.7,282.46,282.57,7400.0,267.8388,268.019,267.7914,267.8957,7400.0
2019-03-13 13:00:00,282.57,282.82,282.41,282.42,15157.0,267.8957,268.1327,267.744,267.7535,15157.0
2019-03-13 13:10:00,282.42,282.72,282.35,282.56,18235.0,267.7535,268.0379,267.6871,267.8862,18235.0
2019-03-13 13:20:00,282.54,282.79,282.45,282.64,11680.0,267.8673,268.1043,267.7819,267.9621,11680.0
2019-03-13 13:30:00,282.65,283.13,282.58,282.82,12512.0,267.9716,268.4266,267.9052,268.1327,12512.0
2019-03-13 13:40:00,282.88,283.08,282.72,283.04,15984.0,268.1896,268.3792,268.0379,268.3413,15984.0
2019-03-13 13:50:00,283.0,283.9,282.99,283.61,25508.0,268.3034,269.1566,268.2939,268.8817,25508.0
2019-03-13 14:00:00,283.61,284.53,283.6,284.49,29234.0,268.8817,269.7539,268.8722,269.716,29234.0
2019-03-13 14:10:00,284.5,284.55,282.21,282.52,33221.0,269.7255,269.7729,267.5544,267.8483,33221.0
2019-03-13 14:20:00,282.61,282.96,282.38,282.64,23643.0,267.9336,268.2655,267.7156,267.9621,23643.0
2019-03-13 14:30:00,282.78,282.79,281.77,281.77,20426.0,268.0948,268.1043,267.1373,267.1373,20426.0
2019-03-13 14:40:00,281.82,281.99,281.12,281.12,8280.0,267.1847,267.3458,266.521,266.521,8280.0
2019-03-13 14:50:00,281.16,281.9,280.95,281.62,9588.0,266.5589,267.2605,266.3598,266.995,9588.0
2019-03-13 15:00:00,281.54,281.96,281.15,281.48,12582.0,266.9192,267.3174,266.5495,266.8623,12582.0
2019-03-13 15:10:00,281.48,281.78,281.35,281.62,11402.0,266.8623,267.1467,266.7391,266.995,11402.0
2019-03-13 15:20:00,281.5,282.19,281.26,282.13,20950.0,266.8813,267.5354,266.6537,267.4786,20950.0
2019-03-13 15:30:00,282.06,282.93,281.85,282.42,34650.0,267.4122,268.237,267.2131,267.7535,34650.0
2019-03-13 15:40:00,282.28,283.59,282.28,283.49,106860.0,267.6208,268.8627,267.6208,268.7679,106860.0
2019-03-13 15:50:00,283.56,283.77,282.47,282.98,136943.0,268.8343,269.0334,267.8009,268.2844,136943.0
2019-03-14 09:30:00,282.86,284.32,282.39,283.11,13413.0,268.1707,269.5548,267.7251,268.4077,13413.0
2019-03-14 09:40:00,282.76,283.95,282.32,283.08,7200.0,268.0758,269.204,267.6587,268.3792,7200.0
2019-03-14 09:50:00,283.35,284.23,282.89,283.75,11237.0,268.6352,269.4695,268.1991,269.0144,11237.0
2019-03-14 10:00:00,283.72,283.74,282.0,282.14,7107.0,268.986,269.005,267.3553,267.488,7107.0
2019-03-14 10:10:00,282.1,282.25,281.55,281.95,5866.0,267.4501,267.5923,266.9287,267.3079,5866.0
2019-03-14 10:20:00,281.9,282.51,281.81,282.24,8361.0,267.2605,267.8388,267.1752,267.5828,8361.0
2019-03-14 10:30:00,282.15,282.84,282.15,282.84,8304.0,267.4975,268.1517,267.4975,268.1517,8304.0
2019-03-14 10:40:00,282.74,282.76,281.78,281.93,7110.0,268.0569,268.0758,267.1467,267.2889,7110.0
2019-03-14 10:50:00,281.93,282.21,281.74,282.21,7843.0,267.2889,267.5544,267.1088,267.5544,7843.0
2019-03-14 11:00:00,282.22,282.36,281.28,282.02,16383.0,267.5639,267.6966,266.6727,267.3743,16383.0
2019-03-14 11:10:00,282.08,282.33,281.89,281.89,3805.0,267.4312,267.6682,267.251,267.251,3805.0
2019-03-14 11:20:00,282.08,282.08,281.32,281.66,4287.0,267.4312,267.4312,266.7106,267.033,4287.0
2019-03-14 11:30:00,281.68,282.12,281.5,282.12,5872.0,267.0519,267.4691,266.8813,267.4691,5872.0
2019-03-14 11:40:00,282.23,282.4,282.07,282.18,5100.0,267.5734,267.7345,267.4217,267.526,5100.0
2019-03-14 11:50:00,282.23,282.57,282.09,282.09,7300.0,267.5734,267.8957,267.4406,267.4406,7300.0
2019-03-14 12:00:00,282.09,282.32,281.68,281.69,6346.0,267.4406,267.6587,267.0519,267.0614,6346.0
2019-03-14 12:10:00,281.68,281.77,281.17,281.7,7416.0,267.0519,267.1373,266.5684,267.0709,7416.0
2019-03-14 12:20:00,281.49,281.49,280.8,280.88,6527.0,266.8718,266.8718,266.2176,266.2935,6527.0
2019-03-14 12:30:00,280.81,281.08,280.57,280.57,4315.0,266.2271,266.4831,265.9996,265.9996,4315.0
2019-03-14 12:40:00,280.58,280.66,280.08,280.64,14063.0,266.0091,266.0849,265.535,266.0659,14063.0
2019-03-14 12:50:00,280.62,280.79,280.26,280.38,2823.0,266.047,266.2081,265.7057,265.8194,2823.0
2019-03-14 13:00:00,280.37,280.44,279.78,279.96,9086.0,265.81,265.8763,265.2506,265.4213,9086.0
2019-03-14 13:10:00,279.92,280.41,279.91,280.41,4825.0,265.3833,265.8479,265.3738,265.8479,4825.0
2019-03-14 13:20:00,280.46,280.5,280.2,280.36,1916.0,265.8953,265.9332,265.6488,265.8005,1916.0
2019-03-14 13:30:00,280.45,280.6,279.92,280.03,4522.0,265.8858,266.028,265.3833,265.4876,4522.0
2019-03-14 13:40:00,280.08,280.08,279.81,280.08,3721.0,265.535,265.535,265.279,265.535,3721.0
2019-03-14 13:50:00,280.18,280.27,279.9,280.27,9356.0,265.6298,265.7152,265.3644,265.7152,9356.0
2019-03-14 14:00:00,280.14,280.35,279.96,280.24,3500.0,265.5919,265.791,265.4213,265.6867,3500.0
2019-03-14 14:10:00,280.34,280.6,280.34,280.53,4168.0,265.7815,266.028,265.7815,265.9617,4168.0
2019-03-14 14:20:00,280.56,280.85,280.55,280.73,6264.0,265.9901,266.265,265.9806,266.1513,6264.0
2019-03-14 14:30:00,280.66,280.66,280.15,280.19,5058.0,266.0849,266.0849,265.6014,265.6393,5058.0
2019-03-14 14:40:00,280.2,280.21,279.47,279.48,10504.0,265.6488,265.6583,264.9567,264.9662,10504.0
2019-03-14 14:50:00,279.48,279.79,279.27,279.59,6912.0,264.9662,265.2601,264.7671,265.0705,6912.0
2019-03-14 15:00:00,279.57,279.87,279.4,279.84,16308.0,265.0515,265.3359,264.8903,265.3075,16308.0
2019-03-14 15:10:00,279.84,279.86,279.25,279.25,9034.0,265.3075,265.3264,264.7481,264.7481,9034.0
2019-03-14 15:20:00,279.18,279.88,279.18,279.87,14140.0,264.6818,265.3454,264.6818,265.3359,14140.0
2019-03-14 15:30:00,279.79,280.08,279.72,279.79,6841.0,265.2601,265.535,265.1937,265.2601,6841.0
2019-03-14 15:40:00,279.87,279.96,279.44,279.5,33173.0,265.3359,265.4213,264.9283,264.9851,33173.0
2019-03-14 15:50:00,279.64,279.93,279.47,279.78,61393.0,265.1179,265.3928,264.9567,265.2506,61393.0
2019-03-15 09:30:00,280.21,282.01,279.56,280.5,192960.0,265.6583,267.3648,265.042,265.9332,192960.0
2019-03-15 09:40:00,280.87,281.7,279.81,280.94,36519.0,266.284,267.0709,265.279,266.3504,36519.0
2019-03-15 09:50:00,280.99,281.34,279.64,279.83,30119.0,266.3978,266.7296,265.1179,265.298,30119.0
2019-03-15 10:00:00,279.85,281.83,279.0,281.54,16724.0,265.317,267.1941,264.5111,266.9192,16724.0
2019-03-15 10:10:00,281.44,282.07,281.22,281.26,7146.0,266.8244,267.4217,266.6158,266.6537,7146.0
2019-03-15 10:20:00,281.56,281.9,281.05,281.25,4410.0,266.9382,267.2605,266.4546,266.6443,4410.0
2019-03-15 10:30:00,281.47,281.47,280.12,281.12,20802.0,266.8528,266.8528,265.5729,266.521,20802.0
2019-03-15 10:40:00,281.03,281.66,280.25,280.25,13500.0,266.4357,267.033,265.6962,265.6962,13500.0
2019-03-15 10:50:00,280.2,280.86,280.02,280.42,16538.0,265.6488,266.2745,265.4781,265.8574,16538.0
2019-03-15 11:00:00,280.56,281.33,280.48,280.73,28550.0,265.9901,266.7201,265.9142,266.1513,28550.0
2019-03-15 11:10:00,280.66,281.24,280.66,281.08,14396.0,266.0849,266.6348,266.0849,266.4831,14396.0
2019-03-15 11:20:00,281.01,281.85,280.91,281.85,13530.0,266.4167,267.2131,266.3219,267.2131,13530.0
2019-03-15 11:30:00,282.07,282.41,281.88,282.36,7535.0,267.4217,267.744,267.2415,267.6966,7535.0
2019-03-15 11:40:00,282.22,283.3,282.1,283.3,8600.0,267.5639,268.5878,267.4501,268.5878,8600.0
2019-03-15 11:50:00,283.31,283.31,282.94,283.11,5400.0,268.5973,268.5973,268.2465,268.4077,5400.0
2019-03-15 12:00:00,283.16,283.16,282.81,283.09,7707.0,268.4551,268.4551,268.1232,268.3887,7707.0
2019-03-15 12:10:00,283.1,283.32,283.0,283.01,3637.0,268.3982,268.6068,268.3034,268.3129,3637.0
2019-03-15 12:20:00,283.01,283.04,282.28,282.51,15412.0,268.3129,268.3413,267.6208,267.8388,15412.0
2019-03-15 12:30:00,282.63,283.0,282.5,282.98,6918.0,267.9526,268.3034,267.8293,268.2844,6918.0
2019-03-15 12:40:00,282.94,283.07,282.69,283.06,10653.0,268.2465,268.3697,268.0095,268.3603,10653.0
2019-03-15 12:50:00,283.19,283.54,283.05,283.18,14425.0,268.4835,268.8153,268.3508,268.474,14425.0
2019-03-15 13:00:00,283.2,283.41,283.1,283.22,3598.0,268.493,268.6921,268.3982,268.512,3598.0
2019-03-15 13:10:00,283.25,283.25,282.96,283.0,18661.0,268.5404,268.5404,268.2655,268.3034,18661.0
2019-03-15 13:20:00,282.93,283.07,282.8,283.0,8389.0,268.237,268.3697,268.1138,268.3034,8389.0
2019-03-15 13:30:00,283.03,283.19,282.31,282.31,13909.0,268.3318,268.4835,267.6492,267.6492,13909.0
2019-03-15 13:40:00,282.3,282.3,281.87,282.1,10838.0,267.6397,267.6397,267.2321,267.4501,10838.0
2019-03-15 13:50:00,282.1,282.1,281.37,281.38,9826.0,267.4501,267.4501,266.758,266.7675,9826.0
2019-03-15 14:00:00,281.48,281.59,281.06,281.15,12286.0,266.8623,266.9666,266.4641,266.5495,12286.0
2019-03-15 14:10:00,281.15,281.24,280.82,280.91,13548.0,266.5495,266.6348,266.2366,266.3219,13548.0
2019-03-15 14:20:00,280.92,281.66,280.87,281.45,13763.0,266.3314,267.033,266.284,266.8339,13763.0
2019-03-15 14:30:00,281.16,281.41,280.98,281.03,7388.0,266.5589,266.796,266.3883,266.4357,7388.0
2019-03-15 14:40:00,280.95,281.16,280.83,280.99,9906.0,266.3598,266.5589,266.2461,266.3978,9906.0
2019-03-15 14:50:00,280.92,281.16,280.72,281.03,9137.0,266.3314,266.5589,266.1418,266.4357,9137.0
2019-03-15 15:00:00,281.01,281.18,280.84,281.0,8406.0,266.4167,266.5779,266.2556,266.4072,8406.0
2019-03-15 15:10:00,280.94,281.12,280.66,281.05,10523.0,266.3504,266.521,266.0849,266.4546,10523.0
2019-03-15 15:20:00,281.09,281.18,280.77,280.84,14569.0,266.4926,266.5779,266.1892,266.2556,14569.0
2019-03-15 15:30:00,281.02,281.14,280.34,280.63,17046.0,266.4262,266.54,265.7815,266.0565,17046.0
2019-03-15 15:40:00,280.62,280.68,279.95,280.14,35150.0,266.047,266.1039,265.4118,265.5919,35150.0
2019-03-15 15:50:00,280.16,280.41,279.63,280.17,108966.0,265.6109,265.8479,265.1084,265.6203,108966.0
2019-03-18 09:30:00,280.77,280.77,278.95,279.41,43504.0,266.1892,266.1892,264.4637,264.8998,43504.0
2019-03-18 09:40:00,279.68,280.51,279.11,280.11,31196.0,265.1558,265.9427,264.6154,265.5635,31196.0
2019-03-18 09:50:00,280.17,280.47,279.7,279.93,14141.0,265.6203,265.9048,265.1748,265.3928,14141.0
2019-03-18 10:00:00,279.82,280.43,279.8,279.82,19827.0,265.2885,265.8668,265.2696,265.2885,19827.0
2019-03-18 10:10:00,279.93,280.21,279.59,279.67,3637.0,265.3928,265.6583,265.0705,265.1463,3637.0
2019-03-18 10:20:00,279.62,279.68,279.0,279.24,22499.0,265.0989,265.1558,264.5111,264.7386,22499.0
2019-03-18 10:30:00,279.24,279.92,279.24,279.54,15650.0,264.7386,265.3833,264.7386,265.0231,15650.0
2019-03-18 10:40:00,279.59,280.14,279.3,280.14,40829.0,265.0705,265.5919,264.7955,265.5919,40829.0
2019-03-18 10:50:00,280.27,280.41,279.95,280.28,12917.0,265.7152,265.8479,265.4118,265.7246,12917.0
2019-03-18 11:00:00,280.36,280.89,280.31,280.68,11199.0,265.8005,266.303,265.7531,266.1039,11199.0
2019-03-18 11:10:00,280.61,280.79,280.49,280.58,8182.0,266.0375,266.2081,265.9237,266.0091,8182.0
2019-03-18 11:20:00,280.57,280.57,279.8,280.11,22113.0,265.9996,265.9996,265.2696,265.5635,22113.0
2019-03-18 11:30:00,280.09,280.09,279.71,279.86,7255.0,265.5445,265.5445,265.1842,265.3264,7255.0
2019-03-18 11:40:00,280.02,280.11,279.82,280.1,10298.0,265.4781,265.5635,265.2885,265.554,10298.0
2019-03-18 11:50:00,280.12,280.27,279.83,280.01,5327.0,265.5729,265.7152,265.298,265.4687,5327.0
2019-03-18 12:00:00,280.03,280.13,279.93,280.0,4763.0,265.4876,265.5824,265.3928,265.4592,4763.0
2019-03-18 12:10:00,280.01,280.39,279.85,280.26,8721.0,265.4687,265.8289,265.317,265.7057,8721.0
2019-03-18 12:20:00,280.22,280.46,279.95,279.95,10320.0,265.6677,265.8953,265.4118,265.4118,10320.0
2019-03-18 12:30:00,279.85,279.94,279.58,279.59,8594.0,265.317,265.4023,265.061,265.0705,8594.0
2019-03-18 12:40:00,279.7,279.93,279.32,279.93,13460.0,265.1748,265.3928,264.8145,265.3928,13460.0
2019-03-18 12:50:00,279.91,280.24,279.82,280.24,19657.0,265.3738,265.6867,265.2885,265.6867,19657.0
2019-03-18 13:00:00,280.24,280.48,280.2,280.48,5227.0,265.6867,265.9142,265.6488,265.9142,5227.0
2019-03-18 13:10:00,280.39,280.72,280.38,280.72,4000.0,265.8289,266.1418,265.8194,266.1418,4000.0
2019-03-18 13:20:00,280.64,280.83,280.64,280.76,3354.0,266.0659,266.2461,266.0659,266.1797,3354.0
2019-03-18 13:30:00,280.71,281.0,280.71,281.0,4569.0,266.1323,266.4072,266.1323,266.4072,4569.0
2019-03-18 13:40:00,280.9,281.07,280.84,280.87,3891.0,266.3124,266.4736,266.2556,266.284,3891.0
2019-03-18 13:50:00,280.93,281.34,280.93,281.34,3740.0,266.3409,266.7296,266.3409,266.7296,3740.0
2019-03-18 14:00:00,281.28,281.54,281.11,281.11,7304.0,266.6727,266.9192,266.5115,266.5115,7304.0
2019-03-18 14:10:00,281.18,281.36,280.99,281.12,7103.0,266.5779,266.7485,266.3978,266.521,7103.0
2019-03-18 14:20:00,281.06,281.29,280.98,281.17,8719.0,266.4641,266.6822,266.3883,266.5684,8719.0
2019-03-18 14:30:00,281.17,281.57,281.17,281.5,5501.0,266.5684,266.9476,266.5684,266.8813,5501.0
2019-03-18 14:40:00,281.51,281.51,281.24,281.24,3283.0,266.8908,266.8908,266.6348,266.6348,3283.0
2019-03-18 14:50:00,281.15,281.15,281.04,281.09,3038.0,266.5495,266.5495,266.4452,266.4926,3038.0
2019-03-18 15:00:00,281.18,281.2,280.78,280.78,4656.0,266.5779,266.5969,266.1987,266.1987,4656.0
2019-03-18 15:10:00,280.87,280.98,280.69,280.87,9418.0,266.284,266.3883,266.1133,266.284,9418.0
2019-03-18 15:20:00,280.87,281.04,280.6,281.04,10693.0,266.284,266.4452,266.028,266.4452,10693.0
2019-03-18 15:30:00,281.06,281.36,281.05,281.27,9128.0,266.4641,266.7485,266.4546,266.6632,9128.0
2019-03-18 15:40:00,281.26,282.31,281.24,282.28,28727.0,266.6537,267.6492,266.6348,267.6208,28727.0
2019-03-18 15:50:00,282.32,282.6,281.83,282.11,55736.0,267.6587,267.9242,267.1941,267.4596,55736.0
2019-03-19 09:30:00,283.59,283.59,279.81,281.82,13506.0,268.8627,268.8627,265.279,267.1847,13506.0
2019-03-19 09:40:00,281.92,283.0,281.68,282.3,4943.0,267.2795,268.3034,267.0519,267.6397,4943.0
2019-03-19 09:50:00,282.25,282.69,282.2,282.47,7414.0,267.5923,268.0095,267.5449,267.8009,7414.0
2019-03-19 10:00:00,282.19,284.14,282.19,283.85,13595.0,267.5354,269.3842,267.5354,269.1092,13595.0
2019-03-19 10:10:00,284.0,284.8,284.0,284.8,5984.0,269.2514,270.0099,269.2514,270.0099,5984.0
2019-03-19 10:20:00,284.9,285.75,284.61,284.78,17119.0,270.1047,270.9106,269.8298,269.9909,17119.0
2019-03-19 10:30:00,284.79,285.37,284.78,285.33,6907.0,270.0004,270.5503,269.9909,270.5124,6907.0
2019-03-19 10:40:00,285.32,285.83,284.91,285.72,8924.0,270.5029,270.9864,270.1142,270.8821,8924.0
2019-03-19 10:50:00,285.65,286.02,285.46,285.66,4505.0,270.8158,271.1665,270.6356,270.8252,4505.0
2019-03-19 11:00:00,285.76,285.9,285.45,285.89,8493.0,270.92,271.0528,270.6261,271.0433,8493.0
2019-03-19 11:10:00,285.85,286.01,285.08,285.82,18257.0,271.0054,271.1571,270.2754,270.9769,18257.0
2019-03-19 11:20:00,285.84,286.57,285.79,286.32,14370.0,270.9959,271.688,270.9485,271.451,14370.0
2019-03-19 11:30:00,286.28,287.0,286.12,286.38,13904.0,271.413,272.0957,271.2614,271.5079,13904.0
2019-03-19 11:40:00,286.4,287.17,286.31,286.9,13327.0,271.5268,272.2568,271.4415,272.0008,13327.0
2019-03-19 11:50:00,286.9,287.89,286.9,287.79,14936.0,272.0008,272.9394,272.0008,272.8446,14936.0
2019-03-19 12:00:00,287.74,288.16,287.59,287.81,27622.0,272.7972,273.1954,272.655,272.8636,27622.0
2019-03-19 12:10:00,287.66,287.89,287.13,287.81,22450.0,272.7214,272.9394,272.2189,272.8636,22450.0
2019-03-19 12:20:00,287.9,288.26,287.54,287.87,19379.0,272.9489,273.2902,272.6076,272.9205,19379.0
2019-03-19 12:30:00,287.91,288.2,287.73,288.02,15604.0,272.9584,273.2333,272.7877,273.0627,15604.0
2019-03-19 12:40:00,288.14,288.82,288.11,288.45,58581.0,273.1765,273.8211,273.148,273.4704,58581.0
2019-03-19 12:50:00,288.48,289.24,288.4,289.12,35432.0,273.4988,274.2193,273.423,274.1056,35432.0
2019-03-19 13:00:00,289.22,289.41,288.93,289.16,9956.0,274.2004,274.3805,273.9254,274.1435,9956.0
2019-03-19 13:10:00,289.25,289.84,289.25,289.79,27090.0,274.2288,274.7882,274.2288,274.7408,27090.0
2019-03-19 13:20:00,289.79,290.01,289.58,289.64,14608.0,274.7408,274.9493,274.5417,274.5986,14608.0
2019-03-19 13:30:00,289.62,289.77,289.45,289.51,10388.0,274.5796,274.7218,274.4184,274.4753,10388.0
2019-03-19 13:40:00,289.5,289.55,288.15,288.37,9718.0,274.4658,274.5132,273.1859,273.3945,9718.0
2019-03-19 13:50:00,288.19,288.38,287.85,288.08,2925.0,273.2239,273.404,272.9015,273.1196,2925.0
2019-03-19 14:00:00,287.93,288.3,287.72,287.88,4848.0,272.9774,273.3281,272.7783,272.93,4848.0
2019-03-19 14:10:00,287.86,287.86,287.33,287.8,6823.0,272.911,272.911,272.4085,272.8541,6823.0
2019-03-19 14:20:00,287.76,288.02,287.46,287.77,6479.0,272.8162,273.0627,272.5318,272.8257,6479.0
2019-03-19 14:30:00,287.75,287.98,287.55,287.72,6219.0,272.8067,273.0248,272.6171,272.7783,6219.0
2019-03-19 14:40:00,287.63,288.06,287.54,287.61,2900.0,272.6929,273.1006,272.6076,272.674,2900.0
2019-03-19 14:50:00,287.53,287.53,287.17,287.25,5028.0,272.5981,272.5981,272.2568,272.3327,5028.0
2019-03-19 15:00:00,287.19,287.44,287.14,287.16,3620.0,272.2758,272.5128,272.2284,272.2473,3620.0
2019-03-19 15:10:00,286.96,286.96,286.21,286.29,9914.0,272.0577,272.0577,271.3467,271.4225,9914.0
2019-03-19 15:20:00,286.35,286.43,285.81,286.18,11439.0,271.4794,271.5553,270.9675,271.3182,11439.0
2019-03-19 15:30:00,286.13,286.25,285.54,285.54,11140.0,271.2708,271.3846,270.7115,270.7115,11140.0
2019-03-19 15:40:00,285.48,286.09,285.1,286.01,14357.0,270.6546,271.2329,270.2943,271.1571,14357.0
2019-03-19 15:50:00,286.06,286.94,285.74,286.67,53633.0,271.2045,272.0388,270.9011,271.7828,53633.0
2019-03-20 09:30:00,285.62,285.62,283.07,283.37,18033.0,270.7873,270.7873,268.3697,268.6542,18033.0
2019-03-20 09:40:00,283.29,284.27,282.04,282.04,30166.0,268.5783,269.5074,267.3932,267.3932,30166.0
2019-03-20 09:50:00,282.04,283.64,281.69,282.47,20745.0,267.3932,268.9101,267.0614,267.8009,20745.0
2019-03-20 10:00:00,282.37,282.37,278.74,278.79,27470.0,267.7061,267.7061,264.2646,264.312,27470.0
2019-03-20 10:10:00,278.79,278.99,275.17,277.7,52498.0,264.312,264.5016,260.88,263.2786,52498.0
2019-03-20 10:20:00,277.79,278.64,277.52,278.45,33525.0,263.3639,264.1698,263.108,263.9897,33525.0
2019-03-20 10:30:00,278.35,279.41,277.99,279.41,9938.0,263.8949,264.8998,263.5536,264.8998,9938.0
2019-03-20 10:40:00,279.59,279.59,278.22,278.28,16336.0,265.0705,265.0705,263.7716,263.8285,16336.0
2019-03-20 10:50:00,278.14,278.4,277.64,278.12,20916.0,263.6958,263.9423,263.2217,263.6768,20916.0
2019-03-20 11:00:00,278.01,278.53,277.7,277.91,22440.0,263.5725,264.0655,263.2786,263.4777,22440.0
2019-03-20 11:10:00,277.87,278.32,277.53,278.06,6855.0,263.4398,263.8664,263.1174,263.6199,6855.0
2019-03-20 11:20:00,278.03,278.25,277.5,277.8,20651.0,263.5915,263.8001,263.089,263.3734,20651.0
2019-03-20 11:30:00,277.78,278.26,277.4,278.16,39403.0,263.3545,263.8095,262.9942,263.7147,39403.0
2019-03-20 11:40:00,278.16,278.3,277.3,277.66,32906.0,263.7147,263.8475,262.8994,263.2407,32906.0
2019-03-20 11:50:00,277.74,277.85,276.83,276.83,20290.0,263.3165,263.4208,262.4538,262.4538,20290.0
2019-03-20 12:00:00,276.81,277.8,276.8,277.76,6594.0,262.4348,263.3734,262.4254,263.3355,6594.0
2019-03-20 12:10:00,277.75,277.98,277.54,277.96,8797.0,263.326,263.5441,263.1269,263.5251,8797.0
2019-03-20 12:20:00,277.85,278.19,277.47,277.47,23120.0,263.4208,263.7432,263.0606,263.0606,23120.0
2019-03-20 12:30:00,277.46,277.61,276.82,277.61,5200.0,263.0511,263.1933,262.4443,263.1933,5200.0
2019-03-20 12:40:00,277.85,278.0,277.5,277.71,5357.0,263.4208,263.563,263.089,263.2881,5357.0
2019-03-20 12:50:00,277.61,278.21,277.31,277.68,9153.0,263.1933,263.7621,262.9089,263.2597,9153.0
2019-03-20 13:00:00,277.62,277.87,277.52,277.71,6850.0,263.2028,263.4398,263.108,263.2881,6850.0
2019-03-20 13:10:00,277.81,278.07,277.49,277.57,8794.0,263.3829,263.6294,263.0795,263.1554,8794.0
2019-03-20 13:20:00,277.61,277.63,277.2,277.22,12254.0,263.1933,263.2123,262.8046,262.8235,12254.0
2019-03-20 13:30:00,277.23,277.53,277.12,277.48,13000.0,262.833,263.1174,262.7287,263.07,13000.0
2019-03-20 13:40:00,277.53,277.53,277.29,277.36,11055.0,263.1174,263.1174,262.8899,262.9563,11055.0
2019-03-20 13:50:00,277.37,277.55,277.09,277.41,6700.0,262.9658,263.1364,262.7003,263.0037,6700.0
2019-03-20 14:00:00,277.57,278.65,277.46,278.0,26330.0,263.1554,264.1793,263.0511,263.563,26330.0
2019-03-20 14:10:00,278.04,278.62,277.8,277.91,11745.0,263.601,264.1508,263.3734,263.4777,11745.0
2019-03-20 14:20:00,277.72,278.35,277.57,278.29,10617.0,263.2976,263.8949,263.1554,263.838,10617.0
2019-03-20 14:30:00,278.36,278.37,277.91,278.09,46499.0,263.9043,263.9138,263.4777,263.6484,46499.0
2019-03-20 14:40:00,278.05,278.16,277.26,277.72,51937.0,263.6104,263.7147,262.8615,263.2976,51937.0
2019-03-20 14:50:00,277.83,278.09,277.19,277.37,7524.0,263.4019,263.6484,262.7951,262.9658,7524.0
2019-03-20 15:00:00,277.54,277.75,276.31,276.5,11304.0,263.1269,263.326,261.9608,262.1409,11304.0
2019-03-20 15:10:00,276.59,276.83,276.42,276.51,6200.0,262.2263,262.4538,262.0651,262.1504,6200.0
2019-03-20 15:20:00,276.56,276.78,276.0,276.14,10021.0,262.1978,262.4064,261.6669,261.7996,10021.0
2019-03-20 15:30:00,276.13,276.13,274.86,275.33,18908.0,261.7901,261.7901,260.5861,261.0317,18908.0
2019-03-20 15:40:00,275.17,275.98,275.13,275.47,18584.0,260.88,261.6479,260.8421,261.1644,18584.0
2019-03-20 15:50:00,275.38,275.71,274.75,275.16,75788.0,261.0791,261.392,260.4818,260.8705,75788.0
2019-03-21 09:30:00,273.92,277.25,273.62,275.09,10601.0,259.6949,262.852,259.4105,260.8042,10601.0
2019-03-21 09:40:00,275.19,276.32,274.84,276.08,5300.0,260.899,261.9703,260.5671,261.7427,5300.0
2019-03-21 09:50:00,276.24,276.79,275.9,276.09,4221.0,261.8944,262.4159,261.5721,261.7522,4221.0
2019-03-21 10:00:00,275.93,276.23,275.92,276.23,1000.0,261.6005,261.885,261.5911,261.885,1000.0
2019-03-21 10:10:00,276.78,277.0,275.5,275.82,7022.0,262.4064,262.615,261.1929,261.4962,7022.0
2019-03-21 10:20:00,275.77,275.89,274.7,274.7,5744.0,261.4488,261.5626,260.4344,260.4344,5744.0
2019-03-21 10:30:00,274.74,274.74,273.96,274.21,8242.0,260.4723,260.4723,259.7328,259.9699,8242.0
2019-03-21 10:40:00,274.29,274.59,273.83,274.26,8212.0,260.0457,260.3301,259.6096,260.0173,8212.0
2019-03-21 10:50:00,274.53,274.91,274.41,274.61,4587.0,260.2732,260.6335,260.1595,260.3491,4587.0
2019-03-21 11:00:00,274.78,276.38,274.78,275.56,6665.0,260.5103,262.0272,260.5103,261.2498,6665.0
2019-03-21 11:10:00,275.55,275.9,275.17,275.9,5164.0,261.2403,261.5721,260.88,261.5721,5164.0
2019-03-21 11:20:00,275.9,276.16,275.74,275.74,1913.0,261.5721,261.8186,261.4204,261.4204,1913.0
2019-03-21 11:30:00,275.77,275.97,275.54,275.54,4301.0,261.4488,261.6385,261.2308,261.2308,4301.0
2019-03-21 11:40:00,275.54,276.06,275.41,276.0,2819.0,261.2308,261.7238,261.1075,261.6669,2819.0
2019-03-21 11:50:00,276.01,276.76,275.91,276.56,4661.0,261.6764,262.3874,261.5816,262.1978,4661.0
2019-03-21 12:00:00,276.46,276.66,276.18,276.22,2150.0,262.103,262.2926,261.8376,261.8755,2150.0
2019-03-21 12:10:00,276.43,276.51,276.16,276.19,3900.0,262.0746,262.1504,261.8186,261.847,3900.0
2019-03-21 12:20:00,276.12,276.23,275.71,275.71,6910.0,261.7807,261.885,261.392,261.392,6910.0
2019-03-21 12:30:00,275.74,275.75,274.86,275.55,16527.0,261.4204,261.4299,260.5861,261.2403,16527.0
2019-03-21 12:40:00,275.5,275.82,275.34,275.51,7046.0,261.1929,261.4962,261.0412,261.2023,7046.0
2019-03-21 12:50:00,275.55,275.6,275.25,275.4,2923.0,261.2403,261.2877,260.9558,261.0981,2923.0
2019-03-21 13:00:00,275.63,276.0,275.63,275.74,4321.0,261.3161,261.6669,261.3161,261.4204,4321.0
2019-03-21 13:10:00,275.75,275.9,275.59,275.62,3400.0,261.4299,261.5721,261.2782,261.3066,3400.0
2019-03-21 13:20:00,275.51,276.01,275.51,275.71,6123.0,261.2023,261.6764,261.2023,261.392,6123.0
2019-03-21 13:30:00,275.74,275.74,275.17,275.18,2000.0,261.4204,261.4204,260.88,260.8895,2000.0
2019-03-21 13:40:00,275.27,275.85,275.27,275.85,5025.0,260.9748,261.5247,260.9748,261.5247,5025.0
2019-03-21 13:50:00,275.88,276.23,275.62,275.81,4000.0,261.5531,261.885,261.3066,261.4868,4000.0
2019-03-21 14:00:00,275.82,276.08,275.78,275.99,2200.0,261.4962,261.7427,261.4583,261.6574,2200.0
2019-03-21 14:10:00,276.17,276.7,276.11,276.4,7836.0,261.8281,262.3305,261.7712,262.0461,7836.0
2019-03-21 14:20:00,276.3,276.65,276.2,276.65,7040.0,261.9513,262.2831,261.8565,262.2831,7040.0
2019-03-21 14:30:00,276.55,276.91,276.51,276.8,4750.0,262.1883,262.5296,262.1504,262.4254,4750.0
2019-03-21 14:40:00,276.87,277.54,276.87,277.35,10577.0,262.4917,263.1269,262.4917,262.9468,10577.0
2019-03-21 14:50:00,277.4,277.4,277.15,277.22,4528.0,262.9942,262.9942,262.7572,262.8235,4528.0
2019-03-21 15:00:00,277.12,277.6,276.95,277.3,11700.0,262.7287,263.1838,262.5676,262.8994,11700.0
2019-03-21 15:10:00,277.22,277.22,276.38,276.88,7535.0,262.8235,262.8235,262.0272,262.5012,7535.0
2019-03-21 15:20:00,276.88,276.9,276.51,276.68,8227.0,262.5012,262.5202,262.1504,262.3116,8227.0
2019-03-21 15:30:00,276.67,277.14,276.64,276.97,9104.0,262.3021,262.7477,262.2737,262.5865,9104.0
2019-03-21 15:40:00,276.93,277.45,276.86,277.22,22173.0,262.5486,263.0416,262.4822,262.8235,22173.0
2019-03-21 15:50:00,277.17,277.49,276.56,276.75,51089.0,262.7761,263.0795,262.1978,262.378,51089.0
2019-03-22 09:30:00,276.72,276.72,275.18,275.22,8926.0,262.3495,262.3495,260.8895,260.9274,8926.0
2019-03-22 09:40:00,275.04,275.7,274.83,274.83,7031.0,260.7568,261.3825,260.5577,260.5577,7031.0
2019-03-22 09:50:00,274.47,274.47,273.34,274.32,8301.0,260.2164,260.2164,259.145,260.0741,8301.0
2019-03-22 10:00:00,274.4,274.41,273.5,273.95,11832.0,260.15,260.1595,259.2967,259.7234,11832.0
2019-03-22 10:10:00,273.65,273.86,273.43,273.84,4126.0,259.4389,259.638,259.2304,259.6191,4126.0
2019-03-22 10:20:00,273.83,274.23,273.5,273.72,27402.0,259.6096,259.9888,259.2967,259.5053,27402.0
2019-03-22 10:30:00,273.64,274.17,273.64,273.96,11002.0,259.4295,259.9319,259.4295,259.7328,11002.0
2019-03-22 10:40:00,273.85,274.0,273.55,273.6,4446.0,259.6286,259.7708,259.3441,259.3915,4446.0
2019-03-22 10:50:00,273.57,273.9,273.34,273.61,9403.0,259.3631,259.676,259.145,259.401,9403.0
2019-03-22 11:00:00,273.61,274.04,272.77,272.93,14933.0,259.401,259.8087,258.6046,258.7563,14933.0
2019-03-22 11:10:00,272.9,273.96,272.77,273.74,7288.0,258.7279,259.7328,258.6046,259.5243,7288.0
2019-03-22 11:20:00,273.68,273.68,273.26,273.6,9766.0,259.4674,259.4674,259.0692,259.3915,9766.0
2019-03-22 11:30:00,273.5,273.87,272.93,272.93,4475.0,259.2967,259.6475,258.7563,258.7563,4475.0
2019-03-22 11:40:00,272.94,273.09,272.31,272.94,10781.0,258.7658,258.908,258.1685,258.7658,10781.0
2019-03-22 11:50:00,272.84,272.84,271.67,271.76,4542.0,258.671,258.671,257.5618,257.6471,4542.0
2019-03-22 12:00:00,271.52,272.35,271.52,272.34,13506.0,257.4196,258.2065,257.4196,258.197,13506.0
2019-03-22 12:10:00,272.25,272.45,271.87,271.96,7090.0,258.1116,258.3013,257.7514,257.8367,7090.0
2019-03-22 12:20:00,272.08,272.25,271.86,272.06,2700.0,257.9505,258.1116,257.7419,257.9315,2700.0
2019-03-22 12:30:00,271.98,272.53,271.92,272.26,3027.0,257.8557,258.3771,257.7988,258.1211,3027.0
2019-03-22 12:40:00,272.1,272.43,271.79,272.37,16641.0,257.9694,258.2823,257.6755,258.2254,16641.0
2019-03-22 12:50:00,272.28,272.76,272.23,272.56,27207.0,258.1401,258.5952,258.0927,258.4055,27207.0
2019-03-22 13:00:00,272.55,272.95,272.55,272.8,9522.0,258.3961,258.7753,258.3961,258.6331,9522.0
2019-03-22 13:10:00,272.86,272.95,272.63,272.78,6438.0,258.69,258.7753,258.4719,258.6141,6438.0
2019-03-22 13:20:00,272.85,273.18,272.78,272.9,6824.0,258.6805,258.9933,258.6141,258.7279,6824.0
2019-03-22 13:30:00,272.85,273.14,272.83,272.95,6501.0,258.6805,258.9554,258.6615,258.7753,6501.0
2019-03-22 13:40:00,272.95,273.32,272.95,273.08,2699.0,258.7753,259.1261,258.7753,258.8985,2699.0
2019-03-22 13:50:00,273.1,273.1,272.49,272.64,2690.0,258.9175,258.9175,258.3392,258.4814,2690.0
2019-03-22 14:00:00,272.65,273.29,272.59,273.24,3668.0,258.4909,259.0976,258.434,259.0502,3668.0
2019-03-22 14:10:00,273.43,273.94,273.29,273.67,2621.0,259.2304,259.7139,259.0976,259.4579,2621.0
2019-03-22 14:20:00,273.78,274.13,273.44,274.13,15863.0,259.5622,259.894,259.2398,259.894,15863.0
2019-03-22 14:30:00,274.19,274.45,273.85,274.4,6371.0,259.9509,260.1974,259.6286,260.15,6371.0
2019-03-22 14:40:00,274.44,274.68,274.35,274.56,8260.0,260.1879,260.4155,260.1026,260.3017,8260.0
2019-03-22 14:50:00,274.68,275.15,274.65,275.0,21377.0,260.4155,260.861,260.387,260.7188,21377.0
2019-03-22 15:00:00,275.0,275.9,274.46,274.66,81408.0,260.7188,261.5721,260.2069,260.3965,81408.0
2019-03-22 15:10:00,274.67,274.68,274.07,274.24,5207.0,260.406,260.4155,259.8371,259.9983,5207.0
2019-03-22 15:20:00,274.22,274.4,273.64,273.64,7726.0,259.9793,260.15,259.4295,259.4295,7726.0
2019-03-22 15:30:00,273.47,273.5,272.54,272.98,9558.0,259.2683,259.2967,258.3866,258.8037,9558.0
2019-03-22 15:40:00,273.05,273.29,272.84,273.03,17583.0,258.8701,259.0976,258.671,258.8511,17583.0
2019-03-22 15:50:00,272.99,273.3,272.5,272.6,31122.0,258.8132,259.1071,258.3487,258.4435,31122.0
2019-03-25 09:30:00,272.5,272.5,270.71,271.31,11097.0,258.3487,258.3487,256.6516,257.2205,11097.0
2019-03-25 09:40:00,271.63,271.63,269.44,269.44,17310.0,257.5238,257.5238,255.4476,255.4476,17310.0
2019-03-25 09:50:00,269.11,269.64,268.3,268.44,9929.0,255.1347,255.6372,254.3668,254.4995,9929.0
2019-03-25 10:00:00,268.57,269.1,267.12,267.14,22734.0,254.6228,255.1252,253.2481,253.267,22734.0
2019-03-25 10:10:00,267.02,267.18,266.01,267.01,22839.0,253.1532,253.3049,252.1957,253.1438,22839.0
2019-03-25 10:20:00,267.0,268.14,266.77,268.04,9345.0,253.1343,254.2151,252.9162,254.1203,9345.0
2019-03-25 10:30:00,268.03,268.17,266.63,266.63,9550.0,254.1108,254.2435,252.7835,252.7835,9550.0
2019-03-25 10:40:00,266.68,266.82,265.01,266.55,33787.0,252.8309,252.9636,251.2476,252.7077,33787.0
2019-03-25 10:50:00,266.47,268.26,266.47,267.13,29568.0,252.6318,254.3289,252.6318,253.2575,29568.0
2019-03-25 11:00:00,267.24,267.78,267.08,267.35,13646.0,253.3618,253.8738,253.2101,253.4661,13646.0
2019-03-25 11:10:00,267.38,268.94,267.02,268.94,61201.0,253.4946,254.9735,253.1532,254.9735,61201.0
2019-03-25 11:20:00,268.95,270.01,268.95,269.85,10600.0,254.983,255.988,254.983,255.8363,10600.0
2019-03-25 11:30:00,269.87,269.87,268.93,269.55,7419.0,255.8552,255.8552,254.9641,255.5519,7419.0
2019-03-25 11:40:00,269.22,269.55,268.76,268.95,4000.0,255.239,255.5519,254.8029,254.983,4000.0
2019-03-25 11:50:00,268.99,269.82,268.66,269.56,18421.0,255.0209,255.8078,254.7081,255.5613,18421.0
2019-03-25 12:00:00,269.48,271.58,269.31,271.14,19944.0,255.4855,257.4764,255.3243,257.0593,19944.0
2019-03-25 12:10:00,270.99,271.49,270.79,270.97,37646.0,256.9171,257.3911,256.7275,256.8981,37646.0
2019-03-25 12:20:00,270.92,271.2,270.4,270.69,15630.0,256.8507,257.1162,256.3577,256.6327,15630.0
2019-03-25 12:30:00,270.64,270.68,269.99,270.07,7694.0,256.5853,256.6232,255.969,256.0449,7694.0
2019-03-25 12:40:00,270.0,270.14,269.6,270.08,6200.0,255.9785,256.1112,255.5993,256.0543,6200.0
2019-03-25 12:50:00,270.17,270.93,269.85,270.86,24900.0,256.1397,256.8602,255.8363,256.7938,24900.0
2019-03-25 13:00:00,271.0,271.44,270.9,271.3,5493.0,256.9266,257.3437,256.8318,257.211,5493.0
2019-03-25 13:10:00,271.38,272.27,271.38,271.91,7765.0,257.2868,258.1306,257.2868,257.7893,7765.0
2019-03-25 13:20:00,271.76,271.85,271.35,271.63,3877.0,257.6471,257.7324,257.2584,257.5238,3877.0
2019-03-25 13:30:00,271.55,271.79,271.29,271.65,6050.0,257.448,257.6755,257.2015,257.5428,6050.0
2019-03-25 13:40:00,271.57,271.6,270.9,271.03,3515.0,257.467,257.4954,256.8318,256.955,3515.0
2019-03-25 13:50:00,271.04,271.11,270.35,270.56,12073.0,256.9645,257.0308,256.3103,256.5094,12073.0
2019-03-25 14:00:00,270.66,270.92,270.08,270.08,5860.0,256.6042,256.8507,256.0543,256.0543,5860.0
2019-03-25 14:10:00,270.25,270.39,269.75,270.02,5330.0,256.2155,256.3482,255.7415,255.9975,5330.0
2019-03-25 14:20:00,270.12,270.16,269.79,270.16,4452.0,256.0923,256.1302,255.7794,256.1302,4452.0
2019-03-25 14:30:00,270.19,270.8,270.19,270.74,5489.0,256.1586,256.7369,256.1586,256.6801,5489.0
2019-03-25 14:40:00,270.75,270.78,270.3,270.32,9722.0,256.6895,256.718,256.2629,256.2819,9722.0
2019-03-25 14:50:00,270.43,271.01,269.95,270.69,34660.0,256.3862,256.936,255.9311,256.6327,34660.0
2019-03-25 15:00:00,270.78,270.92,270.32,270.53,15489.0,256.718,256.8507,256.2819,256.481,15489.0
2019-03-25 15:10:00,270.55,270.99,270.32,270.32,24110.0,256.4999,256.9171,256.2819,256.2819,24110.0
2019-03-25 15:20:00,270.32,270.64,270.19,270.33,13700.0,256.2819,256.5853,256.1586,256.2914,13700.0
2019-03-25 15:30:00,270.53,270.54,269.97,270.02,30340.0,256.481,256.4904,255.95,255.9975,30340.0
2019-03-25 15:40:00,269.93,270.57,269.64,269.67,18882.0,255.9121,256.5189,255.6372,255.6656,18882.0
2019-03-25 15:50:00,269.63,270.55,269.63,270.24,97315.0,255.6277,256.4999,255.6277,256.206,97315.0
2019-03-26 09:30:00,271.18,272.27,270.57,272.27,39413.0,257.0972,258.1306,256.5189,258.1306,39413.0
2019-03-26 09:40:00,272.08,272.86,268.13,268.13,13643.0,257.9505,258.69,254.2056,254.2056,13643.0
2019-03-26 09:50:00,268.03,268.51,266.9,267.7,19747.0,254.1108,254.5659,253.0395,253.7979,19747.0
2019-03-26 10:00:00,267.42,267.5,266.0,266.47,14826.0,253.5325,253.6083,252.1862,252.6318,14826.0
2019-03-26 10:10:00,266.47,267.19,266.25,266.88,16518.0,252.6318,253.3144,252.4232,253.0205,16518.0
2019-03-26 10:20:00,266.93,267.79,266.59,267.08,38931.0,253.0679,253.8833,252.7456,253.2101,38931.0
2019-03-26 10:30:00,267.18,267.29,265.88,265.94,9881.0,253.3049,253.4092,252.0724,252.1293,9881.0
2019-03-26 10:40:00,266.0,266.3,265.55,266.16,11429.0,252.1862,252.4706,251.7596,252.3379,11429.0
2019-03-26 10:50:00,266.14,266.46,265.92,266.32,26812.0,252.3189,252.6223,252.1104,252.4896,26812.0
2019-03-26 11:00:00,266.3,266.84,266.25,266.71,28322.0,252.4706,252.9826,252.4232,252.8593,28322.0
2019-03-26 11:10:00,266.63,267.17,266.16,266.84,31340.0,252.7835,253.2955,252.3379,252.9826,31340.0
2019-03-26 11:20:00,267.05,267.52,266.82,266.99,12737.0,253.1817,253.6273,252.9636,253.1248,12737.0
2019-03-26 11:30:00,266.93,267.14,266.26,266.68,14319.0,253.0679,253.267,252.4327,252.8309,14319.0
2019-03-26 11:40:00,266.72,266.77,265.35,265.63,27897.0,252.8688,252.9162,251.57,251.8354,27897.0
2019-03-26 11:50:00,265.6,266.32,265.18,266.2,24828.0,251.807,252.4896,251.4088,252.3758,24828.0
2019-03-26 12:00:00,266.3,266.4,265.45,265.45,9568.0,252.4706,252.5654,251.6648,251.6648,9568.0
2019-03-26 12:10:00,265.36,265.57,265.07,265.41,13998.0,251.5795,251.7785,251.3045,251.6269,13998.0
2019-03-26 12:20:00,265.33,265.48,264.15,264.34,10879.0,251.551,251.6932,250.4323,250.6124,10879.0
2019-03-26 12:30:00,264.34,264.34,263.25,263.25,34964.0,250.6124,250.6124,249.579,249.579,34964.0
2019-03-26 12:40:00,263.19,263.56,262.58,262.82,30975.0,249.5221,249.8729,248.9438,249.1714,30975.0
2019-03-26 12:50:00,263.04,263.4,262.76,262.9,28362.0,249.3799,249.7212,249.1145,249.2472,28362.0
2019-03-26 13:00:00,262.9,263.51,262.9,263.36,16834.0,249.2472,249.8255,249.2472,249.6833,16834.0
2019-03-26 13:10:00,263.37,263.43,262.59,262.87,22803.0,249.6928,249.7497,248.9533,249.2188,22803.0
2019-03-26 13:20:00,262.89,262.9,261.71,261.97,21934.0,249.2377,249.2472,248.119,248.3655,21934.0
2019-03-26 13:30:00,261.98,262.05,260.22,260.52,38478.0,248.375,248.4413,246.7064,246.9908,38478.0
2019-03-26 13:40:00,260.44,261.16,260.41,260.93,27777.0,246.915,247.5976,246.8865,247.3795,27777.0
2019-03-26 13:50:00,260.93,261.81,260.76,261.32,28508.0,247.3795,248.2138,247.2183,247.7493,28508.0
2019-03-26 14:00:00,261.29,261.51,261.03,261.33,10108.0,247.7208,247.9294,247.4743,247.7587,10108.0
2019-03-26 14:10:00,261.33,261.83,260.83,261.49,24030.0,247.7587,248.2328,247.2847,247.9104,24030.0
2019-03-26 14:20:00,261.46,261.96,261.18,261.32,27750.0,247.882,248.356,247.6165,247.7493,27750.0
2019-03-26 14:30:00,261.27,261.78,260.96,261.64,21992.0,247.7019,248.1854,247.408,248.0526,21992.0
2019-03-26 14:40:00,261.65,261.84,261.45,261.62,39156.0,248.0621,248.2423,247.8725,248.0337,39156.0
2019-03-26 14:50:00,261.62,262.81,261.23,262.64,25767.0,248.0337,249.1619,247.6639,249.0007,25767.0
2019-03-26 15:00:00,262.58,263.09,261.96,261.96,54538.0,248.9438,249.4273,248.356,248.356,54538.0
2019-03-26 15:10:00,261.84,261.97,261.47,261.66,18435.0,248.2423,248.3655,247.8915,248.0716,18435.0
2019-03-26 15:20:00,261.67,261.87,261.46,261.65,34383.0,248.0811,248.2707,247.882,248.0621,34383.0
2019-03-26 15:30:00,261.65,262.3,261.38,261.88,64630.0,248.0621,248.6784,247.8061,248.2802,64630.0
2019-03-26 15:40:00,261.91,262.07,261.71,262.03,82085.0,248.3086,248.4603,248.119,248.4224,82085.0
2019-03-26 15:50:00,262.06,263.09,261.96,262.89,161969.0,248.4508,249.4273,248.356,249.2377,161969.0
2019-03-27 09:30:00,263.23,267.84,262.5,267.84,38826.0,249.5601,253.9307,248.868,253.9307,38826.0
2019-03-27 09:40:00,267.65,267.97,264.45,264.92,121018.0,253.7505,254.0539,250.7167,251.1623,121018.0
2019-03-27 09:50:00,264.88,264.88,262.73,264.05,31552.0,251.1244,251.1244,249.086,250.3375,31552.0
2019-03-27 10:00:00,263.86,264.75,263.35,264.47,17159.0,250.1573,251.0011,249.6738,250.7357,17159.0
2019-03-27 10:10:00,264.56,266.01,264.56,265.62,33401.0,250.821,252.1957,250.821,251.826,33401.0
2019-03-27 10:20:00,265.8,266.46,264.73,264.73,27924.0,251.9966,252.6223,250.9822,250.9822,27924.0
2019-03-27 10:30:00,264.67,265.46,264.56,264.67,23238.0,250.9253,251.6743,250.821,250.9253,23238.0
2019-03-27 10:40:00,264.72,264.75,262.03,262.1,38840.0,250.9727,251.0011,248.4224,248.4887,38840.0
2019-03-27 10:50:00,262.1,262.62,261.8,262.27,13575.0,248.4887,248.9817,248.2043,248.6499,13575.0
2019-03-27 11:00:00,262.43,262.86,261.8,262.24,19599.0,248.8016,249.2093,248.2043,248.6215,19599.0
2019-03-27 11:10:00,262.27,262.38,260.76,260.79,31805.0,248.6499,248.7542,247.2183,247.2468,31805.0
2019-03-27 11:20:00,260.74,260.92,260.01,260.38,21270.0,247.1994,247.37,246.5073,246.8581,21270.0
2019-03-27 11:30:00,260.54,260.72,259.13,259.4,22610.0,247.0098,247.1804,245.673,245.929,22610.0
2019-03-27 11:40:00,259.48,260.1,259.31,259.66,12257.0,246.0048,246.5926,245.8436,246.1755,12257.0
2019-03-27 11:50:00,259.63,260.42,259.4,259.89,11269.0,246.147,246.896,245.929,246.3935,11269.0
2019-03-27 12:00:00,259.9,261.46,259.76,261.29,23158.0,246.403,247.882,246.2703,247.7208,23158.0
2019-03-27 12:10:00,261.17,261.3,260.19,260.49,15630.0,247.607,247.7303,246.6779,246.9624,15630.0
2019-03-27 12:20:00,260.63,261.85,260.5,261.26,21903.0,247.0951,248.2517,246.9718,247.6924,21903.0
2019-03-27 12:30:00,261.06,262.12,260.9,261.53,40734.0,247.5028,248.5077,247.3511,247.9484,40734.0
2019-03-27 12:40:00,261.6,262.09,261.41,261.54,14931.0,248.0147,248.4793,247.8346,247.9578,14931.0
2019-03-27 12:50:00,261.67,262.11,261.48,261.58,14300.0,248.0811,248.4982,247.9009,247.9958,14300.0
2019-03-27 13:00:00,261.5,261.79,260.52,260.52,30665.0,247.9199,248.1948,246.9908,246.9908,30665.0
2019-03-27 13:10:00,260.45,261.67,260.09,261.28,11945.0,246.9244,248.0811,246.5831,247.7113,11945.0
2019-03-27 13:20:00,261.41,261.62,261.08,261.39,9303.0,247.8346,248.0337,247.5217,247.8156,9303.0
2019-03-27 13:30:00,261.42,261.43,260.89,261.29,7701.0,247.8441,247.8535,247.3416,247.7208,7701.0
2019-03-27 13:40:00,261.47,261.8,261.33,261.76,6903.0,247.8915,248.2043,247.7587,248.1664,6903.0
2019-03-27 13:50:00,261.8,261.8,261.14,261.37,8300.0,248.2043,248.2043,247.5786,247.7967,8300.0
2019-03-27 14:00:00,261.32,261.32,260.72,261.08,12549.0,247.7493,247.7493,247.1804,247.5217,12549.0
2019-03-27 14:10:00,261.03,261.19,260.47,260.5,18997.0,247.4743,247.626,246.9434,246.9718,18997.0
2019-03-27 14:20:00,260.57,260.93,260.42,260.85,12352.0,247.0382,247.3795,246.896,247.3037,12352.0
2019-03-27 14:30:00,260.94,261.38,260.57,260.63,10142.0,247.389,247.8061,247.0382,247.0951,10142.0
2019-03-27 14:40:00,260.73,261.48,260.61,261.48,9237.0,247.1899,247.9009,247.0761,247.9009,9237.0
2019-03-27 14:50:00,261.57,261.96,261.29,261.91,14839.0,247.9863,248.356,247.7208,248.3086,14839.0
2019-03-27 15:00:00,261.92,261.92,261.48,261.6,9700.0,248.3181,248.3181,247.9009,248.0147,9700.0
2019-03-27 15:10:00,261.72,262.23,261.64,262.23,12238.0,248.1285,248.612,248.0526,248.612,12238.0
2019-03-27 15:20:00,262.19,262.86,261.99,262.8,19207.0,248.5741,249.2093,248.3845,249.1524,19207.0
2019-03-27 15:30:00,262.88,263.66,262.83,263.66,20695.0,249.2282,249.9677,249.1808,249.9677,20695.0
2019-03-27 15:40:00,263.86,264.19,263.37,263.77,33130.0,250.1573,250.4702,249.6928,250.072,33130.0
2019-03-27 15:50:00,263.82,263.83,262.53,262.93,58183.0,250.1194,250.1289,248.8964,249.2756,58183.0
2019-03-28 09:30:00,263.17,263.77,261.84,262.64,38113.0,250.0257,250.5958,248.7622,249.5222,38113.0
2019-03-28 09:40:00,262.47,262.69,261.37,261.88,12478.0,249.3607,249.5697,248.3156,248.8002,12478.0
2019-03-28 09:50:00,261.99,262.5,260.5,261.31,25774.0,248.9047,249.3892,247.4891,248.2586,25774.0
2019-03-28 10:00:00,261.46,262.54,261.46,262.17,15731.0,248.4011,249.4272,248.4011,249.0757,15731.0
2019-03-28 10:10:00,262.2,263.02,262.05,262.8,62114.0,249.1042,249.8832,248.9617,249.6742,62114.0
2019-03-28 10:20:00,262.96,262.96,261.33,261.34,5887.0,249.8262,249.8262,248.2776,248.2871,5887.0
2019-03-28 10:30:00,261.38,262.0,261.28,261.57,11331.0,248.3251,248.9142,248.2301,248.5056,11331.0
2019-03-28 10:40:00,261.38,261.71,261.1,261.38,9728.0,248.3251,248.6387,248.0591,248.3251,9728.0
2019-03-28 10:50:00,261.26,261.35,260.75,261.07,11657.0,248.2111,248.2966,247.7266,248.0306,11657.0
2019-03-28 11:00:00,261.14,261.2,260.53,261.01,10259.0,248.0971,248.1541,247.5176,247.9736,10259.0
2019-03-28 11:10:00,261.05,261.19,260.5,260.5,7006.0,248.0116,248.1446,247.4891,247.4891,7006.0
2019-03-28 11:20:00,260.48,260.83,260.11,260.2,37590.0,247.4701,247.8026,247.1186,247.2041,37590.0
2019-03-28 11:30:00,260.24,260.76,260.07,260.63,28396.0,247.2421,247.7361,247.0806,247.6126,28396.0
2019-03-28 11:40:00,260.62,261.17,260.23,261.05,5677.0,247.6031,248.1256,247.2326,248.0116,5677.0
2019-03-28 11:50:00,261.07,261.12,260.69,260.78,4212.0,248.0306,248.0781,247.6696,247.7551,4212.0
2019-03-28 12:00:00,260.73,260.73,259.96,260.26,7453.0,247.7076,247.7076,246.9761,247.2611,7453.0
2019-03-28 12:10:00,260.2,260.28,259.85,260.06,4565.0,247.2041,247.2801,246.8716,247.0711,4565.0
2019-03-28 12:20:00,260.15,260.43,260.09,260.31,4100.0,247.1566,247.4226,247.0996,247.3086,4100.0
2019-03-28 12:30:00,260.34,260.71,260.29,260.65,6566.0,247.3371,247.6886,247.2896,247.6316,6566.0
2019-03-28 12:40:00,260.61,260.85,260.41,260.54,4824.0,247.5936,247.8216,247.4036,247.5271,4824.0
2019-03-28 12:50:00,260.45,260.82,260.44,260.65,4566.0,247.4416,247.7931,247.4321,247.6316,4566.0
2019-03-28 13:00:00,260.69,261.43,260.69,261.41,3700.0,247.6696,248.3726,247.6696,248.3536,3700.0
2019-03-28 13:10:00,261.37,261.58,261.14,261.56,5788.0,248.3156,248.5151,248.0971,248.4961,5788.0
2019-03-28 13:20:00,261.57,261.72,261.35,261.65,7900.0,248.5056,248.6482,248.2966,248.5816,7900.0
2019-03-28 13:30:00,261.61,262.0,261.55,261.63,4809.0,248.5436,248.9142,248.4866,248.5626,4809.0
2019-03-28 13:40:00,261.61,261.73,261.42,261.73,6062.0,248.5436,248.6577,248.3631,248.6577,6062.0
2019-03-28 13:50:00,261.84,262.01,261.65,261.82,7046.0,248.7622,248.9237,248.5816,248.7432,7046.0
2019-03-28 14:00:00,261.77,261.84,261.58,261.65,8320.0,248.6957,248.7622,248.5151,248.5816,8320.0
2019-03-28 14:10:00,261.77,262.03,261.75,261.92,6942.0,248.6957,248.9427,248.6767,248.8382,6942.0
2019-03-28 14:20:00,261.89,262.1,261.69,261.9,7759.0,248.8097,249.0092,248.6197,248.8192,7759.0
2019-03-28 14:30:00,261.9,262.03,261.65,261.76,11255.0,248.8192,248.9427,248.5816,248.6862,11255.0
2019-03-28 14:40:00,261.74,262.08,261.72,261.91,14100.0,248.6672,248.9902,248.6482,248.8287,14100.0
2019-03-28 14:50:00,261.88,262.28,261.52,261.81,17818.0,248.8002,249.1802,248.4581,248.7337,17818.0
2019-03-28 15:00:00,261.78,262.43,261.76,262.01,20958.0,248.7052,249.3227,248.6862,248.9237,20958.0
2019-03-28 15:10:00,262.02,262.27,261.99,262.16,20642.0,248.9332,249.1707,248.9047,249.0662,20642.0
2019-03-28 15:20:00,262.16,262.26,261.86,262.25,17840.0,249.0662,249.1612,248.7812,249.1517,17840.0
2019-03-28 15:30:00,262.32,262.36,262.09,262.25,21008.0,249.2182,249.2562,248.9997,249.1517,21008.0
2019-03-28 15:40:00,262.22,262.79,262.15,262.76,36932.0,249.1232,249.6647,249.0567,249.6362,36932.0
2019-03-28 15:50:00,262.84,263.06,262.38,262.61,103546.0,249.7122,249.9212,249.2752,249.4937,103546.0
2019-03-29 09:30:00,264.75,265.69,262.88,265.27,38065.0,251.5268,252.4199,249.7502,252.0208,38065.0
2019-03-29 09:40:00,265.27,265.27,263.58,263.77,26397.0,252.0208,252.0208,250.4153,250.5958,26397.0
2019-03-29 09:50:00,263.78,265.1,263.78,265.1,9143.0,250.6053,251.8593,250.6053,251.8593,9143.0
2019-03-29 10:00:00,264.98,265.14,263.85,263.85,40480.0,251.7453,251.8973,250.6718,250.6718,40480.0
2019-03-29 10:10:00,263.73,263.73,263.13,263.2,10502.0,250.5578,250.5578,249.9877,250.0542,10502.0
2019-03-29 10:20:00,263.21,263.32,262.67,263.14,19553.0,250.0637,250.1682,249.5507,249.9972,19553.0
2019-03-29 10:30:00,263.21,263.27,262.54,262.87,12406.0,250.0637,250.1207,249.4272,249.7407,12406.0
2019-03-29 10:40:00,262.99,262.99,262.39,262.63,4540.0,249.8547,249.8547,249.2847,249.5127,4540.0
2019-03-29 10:50:00,262.51,263.16,262.4,263.09,17825.0,249.3987,250.0162,249.2942,249.9497,17825.0
2019-03-29 11:00:00,263.21,263.44,262.96,263.21,12311.0,250.0637,250.2822,249.8262,250.0637,12311.0
2019-03-29 11:10:00,263.07,263.07,262.44,262.44,3762.0,249.9307,249.9307,249.3322,249.3322,3762.0
2019-03-29 11:20:00,262.45,262.73,262.35,262.65,7690.0,249.3417,249.6077,249.2467,249.5317,7690.0
2019-03-29 11:30:00,262.66,262.93,262.6,262.87,8531.0,249.5412,249.7977,249.4842,249.7407,8531.0
2019-03-29 11:40:00,262.88,262.88,262.15,262.33,6958.0,249.7502,249.7502,249.0567,249.2277,6958.0
2019-03-29 11:50:00,262.34,262.38,261.81,262.23,6350.0,249.2372,249.2752,248.7337,249.1327,6350.0
2019-03-29 12:00:00,262.27,262.27,261.42,261.48,13596.0,249.1707,249.1707,248.3631,248.4201,13596.0
2019-03-29 12:10:00,261.5,261.83,261.42,261.6,9399.0,248.4391,248.7527,248.3631,248.5341,9399.0
2019-03-29 12:20:00,261.65,262.35,261.46,262.35,17706.0,248.5816,249.2467,248.4011,249.2467,17706.0
2019-03-29 12:30:00,262.43,263.14,262.43,263.02,32424.0,249.3227,249.9972,249.3227,249.8832,32424.0
2019-03-29 12:40:00,262.95,262.95,262.35,262.86,10101.0,249.8167,249.8167,249.2467,249.7312,10101.0
2019-03-29 12:50:00,262.94,263.46,262.79,263.24,8157.0,249.8072,250.3012,249.6647,250.0922,8157.0
2019-03-29 13:00:00,263.23,263.65,262.85,263.65,10463.0,250.0827,250.4818,249.7217,250.4818,10463.0
2019-03-29 13:10:00,263.74,263.95,263.55,263.68,11845.0,250.5673,250.7668,250.3868,250.5103,11845.0
2019-03-29 13:20:00,263.6,265.21,263.29,265.21,15368.0,250.4343,251.9638,250.1397,251.9638,15368.0
2019-03-29 13:30:00,265.31,265.36,264.72,265.06,9182.0,252.0588,252.1064,251.4983,251.8213,9182.0
2019-03-29 13:40:00,264.88,265.06,264.59,264.61,9772.0,251.6503,251.8213,251.3748,251.3938,9772.0
2019-03-29 13:50:00,264.53,265.09,264.51,264.9,6472.0,251.3178,251.8498,251.2988,251.6693,6472.0
2019-03-29 14:00:00,265.06,265.32,264.89,265.26,10975.0,251.8213,252.0683,251.6598,252.0113,10975.0
2019-03-29 14:10:00,265.25,265.42,265.02,265.1,12726.0,252.0018,252.1634,251.7833,251.8593,12726.0
2019-03-29 14:20:00,265.08,265.45,264.98,265.19,14994.0,251.8403,252.1919,251.7453,251.9448,14994.0
2019-03-29 14:30:00,265.18,265.46,264.83,264.9,5050.0,251.9353,252.2014,251.6028,251.6693,5050.0
2019-03-29 14:40:00,264.88,264.88,264.39,264.63,17976.0,251.6503,251.6503,251.1848,251.4128,17976.0
2019-03-29 14:50:00,264.59,265.88,264.57,265.51,29862.0,251.3748,252.6004,251.3558,252.2489,29862.0
2019-03-29 15:00:00,265.58,266.46,265.32,265.32,18897.0,252.3154,253.1514,252.0683,252.0683,18897.0
2019-03-29 15:10:00,265.35,265.69,264.99,265.11,23660.0,252.0968,252.4199,251.7548,251.8688,23660.0
2019-03-29 15:20:00,265.14,266.21,264.9,266.1,22100.0,251.8973,252.9139,251.6693,252.8094,22100.0
2019-03-29 15:30:00,266.0,266.22,265.88,266.01,25269.0,252.7144,252.9234,252.6004,252.7239,25269.0
2019-03-29 15:40:00,265.98,266.51,265.76,266.16,21009.0,252.6954,253.1989,252.4864,252.8664,21009.0
2019-03-29 15:50:00,266.17,266.41,265.78,266.0,95858.0,252.8759,253.1039,252.5054,252.7144,95858.0
2019-04-01 09:30:00,268.29,268.8,265.6,266.49,22642.0,254.89,255.3745,252.3344,253.1799,22642.0
2019-04-01 09:40:00,266.77,267.6,266.44,267.43,19251.0,253.4459,254.2345,253.1324,254.073,19251.0
2019-04-01 09:50:00,267.38,267.79,267.1,267.5,32116.0,254.0255,254.415,253.7594,254.1395,32116.0
2019-04-01 10:00:00,267.83,268.49,266.66,266.68,18017.0,254.453,255.08,253.3414,253.3604,18017.0
2019-04-01 10:10:00,266.57,267.19,266.38,267.19,11379.0,253.2559,253.8449,253.0754,253.8449,11379.0
2019-04-01 10:20:00,267.19,267.39,266.84,267.0,11274.0,253.8449,254.035,253.5124,253.6644,11274.0
2019-04-01 10:30:00,267.11,267.25,266.8,267.25,3833.0,253.7689,253.902,253.4744,253.902,3833.0
2019-04-01 10:40:00,267.25,267.25,266.19,266.32,15274.0,253.902,253.902,252.8949,253.0184,15274.0
2019-04-01 10:50:00,266.12,266.59,265.88,266.39,16856.0,252.8284,253.2749,252.6004,253.0849,16856.0
2019-04-01 11:00:00,266.42,267.07,266.27,267.07,5591.0,253.1134,253.7309,252.9709,253.7309,5591.0
2019-04-01 11:10:00,267.19,267.32,266.71,266.79,8336.0,253.8449,253.9685,253.3889,253.4649,8336.0
2019-04-01 11:20:00,266.9,266.96,266.14,266.14,13800.0,253.5694,253.6264,252.8474,252.8474,13800.0
2019-04-01 11:30:00,265.98,266.45,265.4,265.9,18671.0,252.6954,253.1419,252.1444,252.6194,18671.0
2019-04-01 11:40:00,265.89,266.01,265.69,266.01,2169.0,252.6099,252.7239,252.4199,252.7239,2169.0
2019-04-01 11:50:00,266.02,266.81,265.97,266.7,10145.0,252.7334,253.4839,252.6859,253.3794,10145.0
2019-04-01 12:00:00,266.56,266.75,266.42,266.56,18730.0,253.2464,253.4269,253.1134,253.2464,18730.0
2019-04-01 12:10:00,266.45,266.78,266.45,266.62,6375.0,253.1419,253.4554,253.1419,253.3034,6375.0
2019-04-01 12:20:00,266.61,266.94,266.6,266.62,4995.0,253.2939,253.6074,253.2844,253.3034,4995.0
2019-04-01 12:30:00,266.64,266.64,265.95,266.01,16500.0,253.3224,253.3224,252.6669,252.7239,16500.0
2019-04-01 12:40:00,266.04,266.07,265.83,266.01,5748.0,252.7524,252.7809,252.5529,252.7239,5748.0
2019-04-01 12:50:00,266.06,266.08,265.65,265.66,14487.0,252.7714,252.7904,252.3819,252.3914,14487.0
2019-04-01 13:00:00,265.61,265.8,264.97,265.0,13731.0,252.3439,252.5244,251.7358,251.7643,13731.0
2019-04-01 13:10:00,265.0,265.34,264.4,265.24,15175.0,251.7643,252.0873,251.1943,251.9923,15175.0
2019-04-01 13:20:00,265.22,265.22,264.76,264.79,21973.0,251.9733,251.9733,251.5363,251.5648,21973.0
2019-04-01 13:30:00,264.76,264.85,264.31,264.31,3304.0,251.5363,251.6218,251.1088,251.1088,3304.0
2019-04-01 13:40:00,264.29,264.55,264.08,264.34,6141.0,251.0898,251.3368,250.8903,251.1373,6141.0
2019-04-01 13:50:00,264.42,264.82,264.42,264.74,2600.0,251.2133,251.5933,251.2133,251.5173,2600.0
2019-04-01 14:00:00,264.72,265.29,264.72,265.17,8438.0,251.4983,252.0398,251.4983,251.9258,8438.0
2019-04-01 14:10:00,265.39,265.49,265.04,265.46,6249.0,252.1349,252.2299,251.8023,252.2014,6249.0
2019-04-01 14:20:00,265.55,266.54,265.49,266.47,15886.0,252.2869,253.2274,252.2299,253.1609,15886.0
2019-04-01 14:30:00,266.42,267.3,266.42,267.22,10586.0,253.1134,253.9495,253.1134,253.8735,10586.0
2019-04-01 14:40:00,267.15,267.18,266.91,267.06,7436.0,253.8069,253.8354,253.5789,253.7214,7436.0
2019-04-01 14:50:00,267.14,267.49,266.94,267.28,6692.0,253.7974,254.13,253.6074,253.9305,6692.0
2019-04-01 15:00:00,267.28,267.3,266.89,266.89,6368.0,253.9305,253.9495,253.5599,253.5599,6368.0
2019-04-01 15:10:00,266.9,267.31,266.71,267.31,8748.0,253.5694,253.959,253.3889,253.959,8748.0
2019-04-01 15:20:00,267.36,268.09,267.19,267.77,20252.0,254.0065,254.7,253.8449,254.396,20252.0
2019-04-01 15:30:00,267.76,268.28,267.46,267.84,22375.0,254.3865,254.8805,254.1015,254.4625,22375.0
2019-04-01 15:40:00,267.83,268.47,267.8,268.43,36595.0,254.453,255.061,254.4245,255.023,36595.0
2019-04-01 15:50:00,268.36,268.88,268.23,268.25,108911.0,254.9565,255.4505,254.833,254.852,108911.0
2019-04-02 09:30:00,270.01,270.91,266.01,266.45,52900.0,256.5241,257.3792,252.7239,253.1419,52900.0
2019-04-02 09:40:00,266.39,266.77,262.87,264.09,42689.0,253.0849,253.4459,249.7407,250.8998,42689.0
2019-04-02 09:50:00,264.39,266.53,262.88,266.53,60624.0,251.1848,253.2179,249.7502,253.2179,60624.0
2019-04-02 10:00:00,266.52,266.61,265.64,265.96,32106.0,253.2084,253.2939,252.3724,252.6764,32106.0
2019-04-02 10:10:00,265.96,266.54,265.76,266.05,19114.0,252.6764,253.2274,252.4864,252.7619,19114.0
2019-04-02 10:20:00,265.97,266.35,265.5,265.5,10025.0,252.6859,253.0469,252.2394,252.2394,10025.0
2019-04-02 10:30:00,265.59,265.61,264.89,264.9,9825.0,252.3249,252.3439,251.6598,251.6693,9825.0
2019-04-02 10:40:00,264.6,264.92,264.44,264.83,10715.0,251.3843,251.6883,251.2323,251.6028,10715.0
2019-04-02 10:50:00,264.97,265.44,264.78,264.78,7233.0,251.7358,252.1824,251.5553,251.5553,7233.0
2019-04-02 11:00:00,264.74,265.21,264.59,265.21,9600.0,251.5173,251.9638,251.3748,251.9638,9600.0
2019-04-02 11:10:00,265.33,265.75,265.3,265.73,6904.0,252.0778,252.4769,252.0493,252.4579,6904.0
2019-04-02 11:20:00,265.7,265.7,265.11,265.4,6629.0,252.4294,252.4294,251.8688,252.1444,6629.0
2019-04-02 11:30:00,265.34,265.34,264.92,264.92,8123.0,252.0873,252.0873,251.6883,251.6883,8123.0
2019-04-02 11:40:00,264.96,264.98,264.54,264.65,10006.0,251.7263,251.7453,251.3273,251.4318,10006.0
2019-04-02 11:50:00,264.68,265.2,264.65,264.92,8395.0,251.4603,251.9543,251.4318,251.6883,8395.0
2019-04-02 12:00:00,264.91,265.53,264.86,265.42,6724.0,251.6788,252.2679,251.6313,252.1634,6724.0
2019-04-02 12:10:00,265.34,265.51,264.97,264.97,16989.0,252.0873,252.2489,251.7358,251.7358,16989.0
2019-04-02 12:20:00,264.97,264.97,264.44,264.6,4294.0,251.7358,251.7358,251.2323,251.3843,4294.0
2019-04-02 12:30:00,264.66,264.75,264.47,264.48,11168.0,251.4413,251.5268,251.2608,251.2703,11168.0
2019-04-02 12:40:00,264.52,264.52,263.92,264.01,6839.0,251.3083,251.3083,250.7383,250.8238,6839.0
2019-04-02 12:50:00,264.09,264.09,263.0,263.21,11673.0,250.8998,250.8998,249.8642,250.0637,11673.0
2019-04-02 13:00:00,263.32,263.53,263.0,263.53,11539.0,250.1682,250.3678,249.8642,250.3678,11539.0
2019-04-02 13:10:00,263.43,263.5,263.03,263.2,11893.0,250.2727,250.3392,249.8927,250.0542,11893.0
2019-04-02 13:20:00,263.1,263.52,263.06,263.37,9894.0,249.9592,250.3583,249.9212,250.2157,9894.0
2019-04-02 13:30:00,263.42,263.97,263.05,263.88,19355.0,250.2632,250.7858,249.9117,250.7003,19355.0
2019-04-02 13:40:00,263.82,263.93,263.33,263.76,12505.0,250.6433,250.7478,250.1777,250.5863,12505.0
2019-04-02 13:50:00,263.68,263.78,263.21,263.21,7887.0,250.5103,250.6053,250.0637,250.0637,7887.0
2019-04-02 14:00:00,263.28,263.7,263.14,263.68,9621.0,250.1302,250.5293,249.9972,250.5103,9621.0
2019-04-02 14:10:00,263.71,263.8,263.42,263.56,8651.0,250.5388,250.6243,250.2632,250.3963,8651.0
2019-04-02 14:20:00,263.57,263.69,263.4,263.6,14733.0,250.4058,250.5198,250.2442,250.4343,14733.0
2019-04-02 14:30:00,263.63,264.15,263.63,263.82,8325.0,250.4628,250.9568,250.4628,250.6433,8325.0
2019-04-02 14:40:00,263.82,264.1,263.82,263.95,5040.0,250.6433,250.9093,250.6433,250.7668,5040.0
2019-04-02 14:50:00,263.92,263.98,263.65,263.8,7004.0,250.7383,250.7953,250.4818,250.6243,7004.0
2019-04-02 15:00:00,263.86,263.88,263.53,263.68,10544.0,250.6813,250.7003,250.3678,250.5103,10544.0
2019-04-02 15:10:00,263.65,264.13,263.64,264.1,9977.0,250.4818,250.9378,250.4723,250.9093,9977.0
2019-04-02 15:20:00,264.09,264.18,263.5,263.51,17742.0,250.8998,250.9853,250.3392,250.3488,17742.0
2019-04-02 15:30:00,263.5,263.65,263.29,263.46,19647.0,250.3392,250.4818,250.1397,250.3012,19647.0
2019-04-02 15:40:00,263.48,263.58,263.27,263.28,21453.0,250.3202,250.4153,250.1207,250.1302,21453.0
2019-04-02 15:50:00,263.28,263.42,261.74,262.29,200708.0,250.1302,250.2632,248.6672,249.1897,200708.0
2019-04-03 09:30:00,263.97,264.6,260.1,262.83,57494.0,250.7858,251.3843,247.1091,249.7027,57494.0
2019-04-03 09:40:00,262.93,264.51,262.56,262.88,22024.0,249.7977,251.2988,249.4462,249.7502,22024.0
2019-04-03 09:50:00,262.65,263.33,261.55,263.13,23581.0,249.5317,250.1777,248.4866,249.9877,23581.0
2019-04-03 10:00:00,263.02,263.2,260.89,261.79,21505.0,249.8832,250.0542,247.8596,248.7147,21505.0
2019-04-03 10:10:00,261.42,261.73,260.85,261.62,23691.0,248.3631,248.6577,247.8216,248.5531,23691.0
2019-04-03 10:20:00,261.57,261.98,260.71,260.76,23831.0,248.5056,248.8952,247.6886,247.7361,23831.0
2019-04-03 10:30:00,260.83,261.81,260.82,261.12,58818.0,247.8026,248.7337,247.7931,248.0781,58818.0
2019-04-03 10:40:00,261.09,261.1,260.12,260.51,23977.0,248.0496,248.0591,247.1281,247.4986,23977.0
2019-04-03 10:50:00,260.41,260.7,259.86,260.31,14281.0,247.4036,247.6791,246.8811,247.3086,14281.0
2019-04-03 11:00:00,260.25,261.25,260.24,260.37,32865.0,247.2516,248.2016,247.2421,247.3656,32865.0
2019-04-03 11:10:00,260.41,260.5,259.79,260.28,19020.0,247.4036,247.4891,246.8145,247.2801,19020.0
2019-04-03 11:20:00,260.25,260.48,260.07,260.11,10963.0,247.2516,247.4701,247.0806,247.1186,10963.0
2019-04-03 11:30:00,260.11,260.38,259.6,259.77,17736.0,247.1186,247.3751,246.634,246.7955,17736.0
2019-04-03 11:40:00,259.67,259.81,259.35,259.67,13514.0,246.7005,246.8336,246.3965,246.7005,13514.0
2019-04-03 11:50:00,259.63,260.06,259.05,259.44,26809.0,246.6625,247.0711,246.1115,246.482,26809.0
2019-04-03 12:00:00,259.47,259.95,259.1,259.53,50710.0,246.5105,246.9666,246.159,246.5675,50710.0
2019-04-03 12:10:00,259.63,259.7,258.74,258.83,21831.0,246.6625,246.729,245.817,245.9025,21831.0
2019-04-03 12:20:00,258.79,259.48,258.71,259.39,41559.0,245.8645,246.52,245.7885,246.4345,41559.0
2019-04-03 12:30:00,259.32,259.8,258.85,259.39,22964.0,246.368,246.824,245.9215,246.4345,22964.0
2019-04-03 12:40:00,259.41,259.43,259.0,259.07,11366.0,246.4535,246.4725,246.064,246.1305,11366.0
2019-04-03 12:50:00,259.08,259.2,258.88,259.15,9402.0,246.14,246.254,245.95,246.2065,9402.0
2019-04-03 13:00:00,259.06,259.26,258.56,258.6,33986.0,246.121,246.311,245.646,245.684,33986.0
2019-04-03 13:10:00,258.61,259.4,258.57,259.38,18606.0,245.6935,246.444,245.6555,246.425,18606.0
2019-04-03 13:20:00,259.44,260.15,258.79,259.94,33554.0,246.482,247.1566,245.8645,246.9571,33554.0
2019-04-03 13:30:00,259.98,260.1,259.5,259.78,16471.0,246.9951,247.1091,246.539,246.805,16471.0
2019-04-03 13:40:00,259.77,259.77,258.92,259.33,23406.0,246.7955,246.7955,245.988,246.3775,23406.0
2019-04-03 13:50:00,259.15,259.57,258.97,259.05,8816.0,246.2065,246.6055,246.0355,246.1115,8816.0
2019-04-03 14:00:00,259.1,259.13,258.51,258.94,21258.0,246.159,246.1875,245.5985,246.007,21258.0
2019-04-03 14:10:00,259.06,259.1,258.04,258.33,28317.0,246.121,246.159,245.152,245.4275,28317.0
2019-04-03 14:20:00,258.28,259.42,258.28,259.42,11519.0,245.38,246.463,245.38,246.463,11519.0
2019-04-03 14:30:00,259.51,259.53,258.91,259.07,30924.0,246.5485,246.5675,245.9785,246.1305,30924.0
2019-04-03 14:40:00,259.15,259.99,258.98,259.82,18620.0,246.2065,247.0046,246.045,246.8431,18620.0
2019-04-03 14:50:00,259.89,260.44,259.53,260.05,36651.0,246.9096,247.4321,246.5675,247.0616,36651.0
2019-04-03 15:00:00,260.0,260.7,259.98,260.45,18938.0,247.0141,247.6791,246.9951,247.4416,18938.0
2019-04-03 15:10:00,260.4,260.72,260.17,260.51,32521.0,247.3941,247.6981,247.1756,247.4986,32521.0
2019-04-03 15:20:00,260.61,261.53,260.48,261.53,17227.0,247.5936,248.4676,247.4701,248.4676,17227.0
2019-04-03 15:30:00,261.46,262.37,261.21,262.37,24035.0,248.4011,249.2657,248.1636,249.2657,24035.0
2019-04-03 15:40:00,262.43,263.36,262.21,263.26,85594.0,249.3227,250.2062,249.1137,250.1112,85594.0
2019-04-03 15:50:00,263.33,264.98,263.23,263.83,178000.0,250.1777,251.7453,250.0827,250.6528,178000.0
2019-04-04 09:30:00,264.72,265.65,263.41,265.61,31556.0,251.4983,252.3819,250.2537,252.3439,31556.0
2019-04-04 09:40:00,265.78,267.92,265.68,267.73,17734.0,252.5054,254.5385,252.4104,254.358,17734.0
2019-04-04 09:50:00,267.86,268.81,267.67,268.7,20689.0,254.4815,255.384,254.301,255.2795,20689.0
2019-04-04 10:00:00,268.7,269.85,268.62,269.55,24671.0,255.2795,256.3721,255.2035,256.0871,24671.0
2019-04-04 10:10:00,269.54,270.03,269.24,269.91,23032.0,256.0776,256.5431,255.7926,256.4291,23032.0
2019-04-04 10:20:00,269.82,270.36,269.74,270.35,22448.0,256.3436,256.8566,256.2676,256.8471,22448.0
2019-04-04 10:30:00,270.35,270.46,269.48,270.25,28723.0,256.8471,256.9516,256.0206,256.7521,28723.0
2019-04-04 10:40:00,270.2,270.61,269.75,270.41,14756.0,256.7046,257.0941,256.2771,256.9041,14756.0
2019-04-04 10:50:00,270.49,270.52,269.9,270.02,59596.0,256.9801,257.0086,256.4196,256.5336,59596.0
2019-04-04 11:00:00,270.03,270.11,269.53,269.97,57861.0,256.5431,256.6191,256.0681,256.4861,57861.0
2019-04-04 11:10:00,270.03,270.39,269.79,270.11,12621.0,256.5431,256.8851,256.3151,256.6191,12621.0
2019-04-04 11:20:00,269.91,270.32,269.45,270.32,8883.0,256.4291,256.8186,255.9921,256.8186,8883.0
2019-04-04 11:30:00,270.28,270.28,269.41,270.04,13400.0,256.7806,256.7806,255.9541,256.5526,13400.0
2019-04-04 11:40:00,269.9,269.9,269.2,269.2,4620.0,256.4196,256.4196,255.7546,255.7546,4620.0
2019-04-04 11:50:00,268.96,269.14,268.38,268.38,9516.0,255.5265,255.6976,254.9755,254.9755,9516.0
2019-04-04 12:00:00,268.38,268.48,267.79,267.79,5075.0,254.9755,255.0705,254.415,254.415,5075.0
2019-04-04 12:10:00,267.88,268.04,267.36,267.5,9465.0,254.5005,254.6525,254.0065,254.1395,9465.0
2019-04-04 12:20:00,267.74,268.03,267.43,267.58,7000.0,254.3675,254.643,254.073,254.2155,7000.0
2019-04-04 12:30:00,267.56,268.02,267.48,267.86,5498.0,254.1965,254.6335,254.1205,254.4815,5498.0
2019-04-04 12:40:00,268.01,268.11,267.74,268.04,5630.0,254.624,254.719,254.3675,254.6525,5630.0
2019-04-04 12:50:00,268.01,268.21,267.77,268.19,8590.0,254.624,254.814,254.396,254.795,8590.0
2019-04-04 13:00:00,268.19,268.85,268.13,268.66,15209.0,254.795,255.422,254.738,255.2415,15209.0
2019-04-04 13:10:00,268.7,268.91,268.51,268.84,7179.0,255.2795,255.479,255.099,255.4125,7179.0
2019-04-04 13:20:00,268.81,268.82,268.42,268.42,3430.0,255.384,255.3935,255.0135,255.0135,3430.0
2019-04-04 13:30:00,268.38,268.52,268.3,268.38,6700.0,254.9755,255.1085,254.8995,254.9755,6700.0
2019-04-04 13:40:00,268.39,268.61,268.33,268.5,9565.0,254.985,255.194,254.928,255.0895,9565.0
2019-04-04 13:50:00,268.54,268.68,268.23,268.49,6907.0,255.1275,255.2605,254.833,255.08,6907.0
2019-04-04 14:00:00,268.49,268.82,268.4,268.77,10489.0,255.08,255.3935,254.9945,255.346,10489.0
2019-04-04 14:10:00,268.73,268.97,268.7,268.96,11983.0,255.308,255.536,255.2795,255.5265,11983.0
2019-04-04 14:20:00,269.0,269.34,268.94,269.19,12916.0,255.5645,255.8876,255.5075,255.7451,12916.0
2019-04-04 14:30:00,269.19,269.61,269.14,269.59,14529.0,255.7451,256.1441,255.6976,256.1251,14529.0
2019-04-04 14:40:00,269.57,270.08,269.56,269.95,22031.0,256.1061,256.5906,256.0966,256.4671,22031.0
2019-04-04 14:50:00,269.9,270.18,269.86,270.13,7960.0,256.4196,256.6856,256.3816,256.6381,7960.0
2019-04-04 15:00:00,270.19,270.39,269.98,270.21,22074.0,256.6951,256.8851,256.4956,256.7141,22074.0
2019-04-04 15:10:00,270.24,270.97,270.24,270.96,22936.0,256.7426,257.4362,256.7426,257.4267,22936.0
2019-04-04 15:20:00,270.93,271.31,270.71,271.23,18665.0,257.3982,257.7592,257.1891,257.6832,18665.0
2019-04-04 15:30:00,271.22,271.47,270.82,271.45,40008.0,257.6737,257.9112,257.2936,257.8922,40008.0
2019-04-04 15:40:00,271.4,271.68,271.21,271.59,56663.0,257.8447,258.1107,257.6642,258.0252,56663.0
2019-04-04 15:50:00,271.54,271.9,271.06,271.37,151971.0,257.9777,258.3197,257.5217,257.8162,151971.0
2019-04-05 09:30:00,270.39,271.21,269.59,271.0,23644.0,256.8851,257.6642,256.1251,257.4647,23644.0
2019-04-05 09:40:00,271.12,271.46,269.22,269.22,36750.0,257.5787,257.9017,255.7736,255.7736,36750.0
2019-04-05 09:50:00,269.37,270.01,269.07,269.33,11252.0,255.9161,256.5241,255.6311,255.8781,11252.0
2019-04-05 10:00:00,269.34,269.59,268.87,269.46,7369.0,255.8876,256.1251,255.441,256.0016,7369.0
2019-04-05 10:10:00,269.38,269.62,268.81,268.81,8970.0,255.9256,256.1536,255.384,255.384,8970.0
2019-04-05 10:20:00,268.82,269.97,268.8,269.89,8219.0,255.3935,256.4861,255.3745,256.4101,8219.0
2019-04-05 10:30:00,269.74,270.08,269.46,269.64,8767.0,256.2676,256.5906,256.0016,256.1726,8767.0
2019-04-05 10:40:00,269.7,270.12,269.51,269.68,5659.0,256.2296,256.6286,256.0491,256.2106,5659.0
2019-04-05 10:50:00,269.67,270.15,269.67,270.11,3712.0,256.2011,256.6571,256.2011,256.6191,3712.0
2019-04-05 11:00:00,270.12,270.61,270.12,270.45,6806.0,256.6286,257.0941,256.6286,256.9421,6806.0
2019-04-05 11:10:00,270.5,271.4,270.38,271.4,8301.0,256.9896,257.8447,256.8756,257.8447,8301.0
2019-04-05 11:20:00,271.38,271.87,271.3,271.79,7417.0,257.8257,258.2912,257.7497,258.2152,7417.0
2019-04-05 11:30:00,271.68,271.68,270.99,270.99,10605.0,258.1107,258.1107,257.4552,257.4552,10605.0
2019-04-05 11:40:00,271.06,272.4,271.05,272.15,15508.0,257.5217,258.7947,257.5122,258.5572,15508.0
2019-04-05 11:50:00,272.19,272.62,272.11,272.59,9897.0,258.5952,259.0037,258.5192,258.9752,9897.0
2019-04-05 12:00:00,272.49,272.76,272.09,272.17,8631.0,258.8802,259.1368,258.5002,258.5762,8631.0
2019-04-05 12:10:00,272.22,272.56,272.08,272.37,15605.0,258.6237,258.9467,258.4907,258.7662,15605.0
2019-04-05 12:20:00,272.43,272.46,272.17,272.19,5728.0,258.8232,258.8517,258.5762,258.5952,5728.0
2019-04-05 12:30:00,272.11,272.42,271.98,272.06,17102.0,258.5192,258.8137,258.3957,258.4717,17102.0
2019-04-05 12:40:00,272.05,272.06,271.66,272.05,14156.0,258.4622,258.4717,258.0917,258.4622,14156.0
2019-04-05 12:50:00,272.09,273.86,272.04,273.86,18812.0,258.5002,260.1818,258.4527,260.1818,18812.0
2019-04-05 13:00:00,273.88,273.93,273.18,273.55,18658.0,260.2008,260.2483,259.5358,259.8873,18658.0
2019-04-05 13:10:00,273.55,274.28,273.31,273.56,20056.0,259.8873,260.5808,259.6593,259.8968,20056.0
2019-04-05 13:20:00,273.57,273.83,273.4,273.6,12823.0,259.9063,260.1533,259.7448,259.9348,12823.0
2019-04-05 13:30:00,273.62,273.63,272.96,273.22,9058.0,259.9538,259.9633,259.3268,259.5738,9058.0
2019-04-05 13:40:00,273.2,273.98,273.16,273.74,9882.0,259.5548,260.2958,259.5168,260.0678,9882.0
2019-04-05 13:50:00,273.63,273.95,273.3,273.68,8419.0,259.9633,260.2673,259.6498,260.0108,8419.0
2019-04-05 14:00:00,273.72,273.86,273.44,273.81,8366.0,260.0488,260.1818,259.7828,260.1343,8366.0
2019-04-05 14:10:00,273.85,274.06,273.63,273.81,8500.0,260.1723,260.3718,259.9633,260.1343,8500.0
2019-04-05 14:20:00,273.79,274.19,273.67,274.07,11106.0,260.1153,260.4953,260.0013,260.3813,11106.0
2019-04-05 14:30:00,274.02,274.45,273.98,274.38,12913.0,260.3338,260.7423,260.2958,260.6758,12913.0
2019-04-05 14:40:00,274.35,274.5,274.18,274.46,9917.0,260.6473,260.7898,260.4858,260.7518,9917.0
2019-04-05 14:50:00,274.35,275.12,274.35,275.12,16135.0,260.6473,261.3789,260.6473,261.3789,16135.0
2019-04-05 15:00:00,275.03,275.12,274.59,274.64,11427.0,261.2934,261.3789,260.8753,260.9229,11427.0
2019-04-05 15:10:00,274.66,275.04,274.63,274.99,30063.0,260.9419,261.3029,260.9134,261.2554,30063.0
2019-04-05 15:20:00,275.0,275.24,274.92,275.15,17738.0,261.2649,261.4929,261.1889,261.4074,17738.0
2019-04-05 15:30:00,275.16,276.1,275.0,275.93,47190.0,261.4169,262.3099,261.2649,262.1484,47190.0
2019-04-05 15:40:00,275.76,276.13,275.69,276.1,83029.0,261.9869,262.3384,261.9204,262.3099,83029.0
2019-04-05 15:50:00,276.09,276.74,275.46,276.27,172080.0,262.3004,262.918,261.7019,262.4714,172080.0
2019-04-08 09:30:00,276.06,278.65,274.71,276.99,68126.0,262.2719,264.7326,260.9894,263.1555,68126.0
2019-04-08 09:40:00,276.93,276.93,275.77,276.25,16710.0,263.0985,263.0985,261.9964,262.4524,16710.0
2019-04-08 09:50:00,276.55,278.2,276.55,277.75,26764.0,262.7375,264.305,262.7375,263.8775,26764.0
2019-04-08 10:00:00,277.76,277.77,276.08,276.08,50301.0,263.887,263.8965,262.2909,262.2909,50301.0
2019-04-08 10:10:00,276.0,276.7,276.0,276.34,14213.0,262.2149,262.88,262.2149,262.5379,14213.0
2019-04-08 10:20:00,276.35,276.49,276.0,276.46,22105.0,262.5474,262.6805,262.2149,262.652,22105.0
2019-04-08 10:30:00,276.58,276.63,276.39,276.5,17816.0,262.766,262.8135,262.5854,262.69,17816.0
2019-04-08 10:40:00,276.46,276.52,275.55,275.72,10729.0,262.652,262.709,261.7874,261.9489,10729.0
2019-04-08 10:50:00,275.66,276.14,275.61,275.97,13274.0,261.8919,262.3479,261.8444,262.1864,13274.0
2019-04-08 11:00:00,275.9,276.32,275.75,275.78,28032.0,262.1199,262.5189,261.9774,262.0059,28032.0
2019-04-08 11:10:00,275.91,275.92,274.36,274.57,13996.0,262.1294,262.1389,260.6568,260.8563,13996.0
2019-04-08 11:20:00,274.5,274.51,273.81,273.84,12491.0,260.7898,260.7993,260.1343,260.1628,12491.0
2019-04-08 11:30:00,273.86,274.41,273.62,273.62,17614.0,260.1818,260.7043,259.9538,259.9538,17614.0
2019-04-08 11:40:00,273.79,273.79,272.95,273.17,13650.0,260.1153,260.1153,259.3173,259.5263,13650.0
2019-04-08 11:50:00,273.17,273.72,273.13,273.14,7699.0,259.5263,260.0488,259.4883,259.4978,7699.0
2019-04-08 12:00:00,273.17,273.27,272.25,272.53,8512.0,259.5263,259.6213,258.6522,258.9182,8512.0
2019-04-08 12:10:00,272.38,272.45,272.11,272.41,6763.0,258.7757,258.8422,258.5192,258.8042,6763.0
2019-04-08 12:20:00,272.33,272.59,272.13,272.59,7209.0,258.7282,258.9752,258.5382,258.9752,7209.0
2019-04-08 12:30:00,272.47,273.01,272.38,272.88,10068.0,258.8612,259.3743,258.7757,259.2508,10068.0
2019-04-08 12:40:00,272.9,272.94,272.55,272.88,3724.0,259.2698,259.3078,258.9372,259.2508,3724.0
2019-04-08 12:50:00,272.89,273.47,272.76,273.39,5813.0,259.2603,259.8113,259.1368,259.7353,5813.0
2019-04-08 13:00:00,273.4,273.4,273.01,273.29,4448.0,259.7448,259.7448,259.3743,259.6403,4448.0
2019-04-08 13:10:00,273.18,273.48,273.0,273.18,4024.0,259.5358,259.8208,259.3648,259.5358,4024.0
2019-04-08 13:20:00,273.16,273.31,272.98,273.05,5688.0,259.5168,259.6593,259.3458,259.4123,5688.0
2019-04-08 13:30:00,273.13,273.24,272.51,272.51,7338.0,259.4883,259.5928,258.8992,258.8992,7338.0
2019-04-08 13:40:00,272.46,272.69,272.19,272.19,5109.0,258.8517,259.0702,258.5952,258.5952,5109.0
2019-04-08 13:50:00,272.04,273.03,271.97,273.0,15466.0,258.4527,259.3933,258.3862,259.3648,15466.0
2019-04-08 14:00:00,273.23,273.83,273.15,273.83,7253.0,259.5833,260.1533,259.5073,260.1533,7253.0
2019-04-08 14:10:00,273.83,273.87,273.24,273.36,4257.0,260.1533,260.1913,259.5928,259.7068,4257.0
2019-04-08 14:20:00,273.31,273.37,272.73,272.79,4899.0,259.6593,259.7163,259.1082,259.1653,4899.0
2019-04-08 14:30:00,272.78,273.09,272.58,273.07,5179.0,259.1558,259.4503,258.9657,259.4313,5179.0
2019-04-08 14:40:00,273.03,273.24,272.78,272.78,11149.0,259.3933,259.5928,259.1558,259.1558,11149.0
2019-04-08 14:50:00,272.7,272.94,272.69,272.76,12138.0,259.0797,259.3078,259.0702,259.1368,12138.0
2019-04-08 15:00:00,272.73,273.23,272.55,273.0,23483.0,259.1082,259.5833,258.9372,259.3648,23483.0
2019-04-08 15:10:00,272.97,273.59,272.9,273.21,10207.0,259.3363,259.9253,259.2698,259.5643,10207.0
2019-04-08 15:20:00,273.23,273.23,273.01,273.2,13728.0,259.5833,259.5833,259.3743,259.5548,13728.0
2019-04-08 15:30:00,273.19,273.24,272.9,273.23,12288.0,259.5453,259.5928,259.2698,259.5833,12288.0
2019-04-08 15:40:00,273.23,273.48,272.96,273.02,23678.0,259.5833,259.8208,259.3268,259.3838,23678.0
2019-04-08 15:50:00,273.0,273.54,272.95,273.33,101235.0,259.3648,259.8778,259.3173,259.6783,101235.0
2019-04-09 09:30:00,272.47,272.47,270.78,271.88,17641.0,258.8612,258.8612,257.2556,258.3007,17641.0
2019-04-09 09:40:00,271.67,271.67,270.46,270.46,5400.0,258.1012,258.1012,256.9516,256.9516,5400.0
2019-04-09 09:50:00,270.63,271.49,270.51,271.36,9591.0,257.1131,257.9302,256.9991,257.8067,9591.0
2019-04-09 10:00:00,271.36,271.48,270.15,270.37,9282.0,257.8067,257.9207,256.6571,256.8661,9282.0
2019-04-09 10:10:00,270.38,270.55,269.83,270.25,15310.0,256.8756,257.0371,256.3531,256.7521,15310.0
2019-04-09 10:20:00,270.26,270.32,269.57,270.17,41249.0,256.7616,256.8186,256.1061,256.6761,41249.0
2019-04-09 10:30:00,270.14,270.4,269.09,270.14,38187.0,256.6476,256.8946,255.6501,256.6476,38187.0
2019-04-09 10:40:00,270.04,270.19,269.42,269.63,22722.0,256.5526,256.6951,255.9636,256.1631,22722.0
2019-04-09 10:50:00,269.76,271.29,269.76,271.29,9273.0,256.2866,257.7402,256.2866,257.7402,9273.0
2019-04-09 11:00:00,271.35,272.03,271.1,271.75,7905.0,257.7972,258.4432,257.5597,258.1772,7905.0
2019-04-09 11:10:00,271.88,272.68,271.68,272.43,6202.0,258.3007,259.0607,258.1107,258.8232,6202.0
2019-04-09 11:20:00,272.46,274.15,272.26,274.01,14942.0,258.8517,260.4573,258.6617,260.3243,14942.0
2019-04-09 11:30:00,273.93,274.15,272.69,272.71,13620.0,260.2483,260.4573,259.0702,259.0892,13620.0
2019-04-09 11:40:00,272.69,273.32,272.69,273.11,8135.0,259.0702,259.6688,259.0702,259.4693,8135.0
2019-04-09 11:50:00,273.07,273.86,272.95,273.24,15816.0,259.4313,260.1818,259.3173,259.5928,15816.0
2019-04-09 12:00:00,273.25,273.25,272.65,273.09,8169.0,259.6023,259.6023,259.0322,259.4503,8169.0
2019-04-09 12:10:00,273.07,273.37,272.94,273.12,2200.0,259.4313,259.7163,259.3078,259.4788,2200.0
2019-04-09 12:20:00,273.27,273.29,272.6,272.67,3111.0,259.6213,259.6403,258.9847,259.0512,3111.0
2019-04-09 12:30:00,272.71,273.05,272.71,272.99,2900.0,259.0892,259.4123,259.0892,259.3553,2900.0
2019-04-09 12:40:00,273.01,273.18,272.62,272.62,3869.0,259.3743,259.5358,259.0037,259.0037,3869.0
2019-04-09 12:50:00,272.8,273.12,272.8,272.91,3948.0,259.1748,259.4788,259.1748,259.2793,3948.0
2019-04-09 13:00:00,272.82,272.83,272.27,272.61,4100.0,259.1938,259.2033,258.6712,258.9942,4100.0
2019-04-09 13:10:00,272.61,272.64,272.4,272.61,5449.0,258.9942,259.0227,258.7947,258.9942,5449.0
2019-04-09 13:20:00,272.64,272.95,272.62,272.89,7448.0,259.0227,259.3173,259.0037,259.2603,7448.0
2019-04-09 13:30:00,272.86,273.27,272.85,273.16,3800.0,259.2318,259.6213,259.2223,259.5168,3800.0
2019-04-09 13:40:00,273.18,273.22,272.89,273.18,5047.0,259.5358,259.5738,259.2603,259.5358,5047.0
2019-04-09 13:50:00,273.06,273.1,272.6,272.66,4400.0,259.4218,259.4598,258.9847,259.0417,4400.0
2019-04-09 14:00:00,272.76,273.03,272.73,272.94,7617.0,259.1368,259.3933,259.1082,259.3078,7617.0
2019-04-09 14:10:00,272.98,273.19,272.91,272.91,3600.0,259.3458,259.5453,259.2793,259.2793,3600.0
2019-04-09 14:20:00,272.9,273.19,272.86,273.0,5887.0,259.2698,259.5453,259.2318,259.3648,5887.0
2019-04-09 14:30:00,272.82,273.13,272.51,272.88,9506.0,259.1938,259.4883,258.8992,259.2508,9506.0
2019-04-09 14:40:00,272.88,273.23,272.8,272.99,13000.0,259.2508,259.5833,259.1748,259.3553,13000.0
2019-04-09 14:50:00,272.98,273.49,272.57,273.07,34145.0,259.3458,259.8303,258.9562,259.4313,34145.0
2019-04-09 15:00:00,273.19,273.71,272.85,272.96,4912.0,259.5453,260.0393,259.2223,259.3268,4912.0
2019-04-09 15:10:00,272.94,273.39,272.94,273.39,7801.0,259.3078,259.7353,259.3078,259.7353,7801.0
2019-04-09 15:20:00,273.4,273.72,273.1,273.48,37273.0,259.7448,260.0488,259.4598,259.8208,37273.0
2019-04-09 15:30:00,273.49,274.49,273.42,274.49,26362.0,259.8303,260.7803,259.7638,260.7803,26362.0
2019-04-09 15:40:00,274.51,274.51,273.97,274.23,28684.0,260.7993,260.7993,260.2863,260.5333,28684.0
2019-04-09 15:50:00,274.12,275.18,273.75,274.64,153793.0,260.4288,261.4359,260.0773,260.9229,153793.0
2019-04-10 09:30:00,274.94,275.28,273.44,273.54,11559.0,261.2079,261.5309,259.7828,259.8778,11559.0
2019-04-10 09:40:00,273.61,274.28,273.32,274.2,5709.0,259.9443,260.5808,259.6688,260.5048,5709.0
2019-04-10 09:50:00,274.05,274.05,272.52,272.6,4600.0,260.3623,260.3623,258.9087,258.9847,4600.0
2019-04-10 10:00:00,272.59,272.83,272.52,272.76,9567.0,258.9752,259.2033,258.9087,259.1368,9567.0
2019-04-10 10:10:00,272.66,272.85,271.46,271.63,13454.0,259.0417,259.2223,257.9017,258.0632,13454.0
2019-04-10 10:20:00,271.63,271.65,270.57,271.06,12107.0,258.0632,258.0822,257.0561,257.5217,12107.0
2019-04-10 10:30:00,271.14,271.5,270.43,270.59,12100.0,257.5977,257.9397,256.9231,257.0751,12100.0
2019-04-10 10:40:00,270.52,270.83,270.25,270.83,15203.0,257.0086,257.3031,256.7521,257.3031,15203.0
2019-04-10 10:50:00,270.89,271.2,269.72,269.99,24055.0,257.3601,257.6547,256.2486,256.5051,24055.0
2019-04-10 11:00:00,269.99,270.57,269.92,270.44,8496.0,256.5051,257.0561,256.4386,256.9326,8496.0
2019-04-10 11:10:00,270.31,270.7,269.99,270.62,11068.0,256.8091,257.1796,256.5051,257.1036,11068.0
2019-04-10 11:20:00,270.57,271.18,270.57,270.87,18856.0,257.0561,257.6357,257.0561,257.3411,18856.0
2019-04-10 11:30:00,270.8,271.2,270.36,270.38,21550.0,257.2746,257.6547,256.8566,256.8756,21550.0
2019-04-10 11:40:00,270.4,270.45,269.61,269.61,19305.0,256.8946,256.9421,256.1441,256.1441,19305.0
2019-04-10 11:50:00,269.61,269.79,269.32,269.68,6844.0,256.1441,256.3151,255.8686,256.2106,6844.0
2019-04-10 12:00:00,269.83,270.19,269.8,270.01,9269.0,256.3531,256.6951,256.3246,256.5241,9269.0
2019-04-10 12:10:00,270.0,270.05,269.49,269.94,11709.0,256.5146,256.5621,256.0301,256.4576,11709.0
2019-04-10 12:20:00,269.95,270.19,269.76,269.89,9733.0,256.4671,256.6951,256.2866,256.4101,9733.0
2019-04-10 12:30:00,269.88,269.89,269.31,269.37,14212.0,256.4006,256.4101,255.8591,255.9161,14212.0
2019-04-10 12:40:00,269.39,269.42,268.52,268.55,26255.0,255.9351,255.9636,255.1085,255.137,26255.0
2019-04-10 12:50:00,268.54,268.87,267.87,267.92,32193.0,255.1275,255.441,254.491,254.5385,32193.0
2019-04-10 13:00:00,267.97,268.23,267.73,267.75,25656.0,254.586,254.833,254.358,254.377,25656.0
2019-04-10 13:10:00,267.83,268.64,267.75,268.46,39479.0,254.453,255.2225,254.377,255.0515,39479.0
2019-04-10 13:20:00,268.43,269.07,268.32,268.75,18777.0,255.023,255.6311,254.9185,255.327,18777.0
2019-04-10 13:30:00,268.71,268.88,268.31,268.4,12504.0,255.289,255.4505,254.909,254.9945,12504.0
2019-04-10 13:40:00,268.46,268.56,267.6,267.66,18199.0,255.0515,255.1465,254.2345,254.2915,18199.0
2019-04-10 13:50:00,267.77,268.18,267.69,268.18,11820.0,254.396,254.7855,254.32,254.7855,11820.0
2019-04-10 14:00:00,268.3,268.3,267.39,267.43,19603.0,254.8995,254.8995,254.035,254.073,19603.0
2019-04-10 14:10:00,267.34,267.34,266.89,267.13,19293.0,253.9875,253.9875,253.5599,253.7879,19293.0
2019-04-10 14:20:00,267.13,267.31,266.6,266.84,21160.0,253.7879,253.959,253.2844,253.5124,21160.0
2019-04-10 14:30:00,266.82,267.07,266.65,267.06,12569.0,253.4934,253.7309,253.3319,253.7214,12569.0
2019-04-10 14:40:00,267.09,267.26,267.0,267.2,25864.0,253.7499,253.9115,253.6644,253.8544,25864.0
2019-04-10 14:50:00,267.19,267.31,266.85,266.99,25813.0,253.8449,253.959,253.5219,253.6549,25813.0
2019-04-10 15:00:00,267.01,267.29,266.91,267.23,22918.0,253.6739,253.94,253.5789,253.883,22918.0
2019-04-10 15:10:00,267.24,267.45,267.02,267.08,14239.0,253.8925,254.092,253.6834,253.7404,14239.0
2019-04-10 15:20:00,267.08,267.31,266.77,266.82,17351.0,253.7404,253.959,253.4459,253.4934,17351.0
2019-04-10 15:30:00,266.87,267.0,266.63,266.75,33400.0,253.5409,253.6644,253.3129,253.4269,33400.0
2019-04-10 15:40:00,266.71,266.88,266.5,266.66,41720.0,253.3889,253.5504,253.1894,253.3414,41720.0
2019-04-10 15:50:00,266.61,266.76,266.22,266.41,136007.0,253.2939,253.4364,252.9234,253.1039,136007.0
2019-04-11 09:30:00,267.55,268.29,266.87,268.24,21901.0,254.187,254.89,253.5409,254.8425,21901.0
2019-04-11 09:40:00,268.07,268.58,266.92,267.06,44048.0,254.681,255.1655,253.5884,253.7214,44048.0
2019-04-11 09:50:00,267.19,267.65,266.41,267.23,46582.0,253.8449,254.282,253.1039,253.883,46582.0
2019-04-11 10:00:00,267.24,267.53,265.79,265.87,19488.0,253.8925,254.168,252.5149,252.5909,19488.0
2019-04-11 10:10:00,265.72,266.14,264.98,265.66,30911.0,252.4484,252.8474,251.7453,252.3914,30911.0
2019-04-11 10:20:00,265.81,265.82,265.0,265.29,22211.0,252.5339,252.5434,251.7643,252.0398,22211.0
2019-04-11 10:30:00,265.43,265.95,265.1,265.47,11787.0,252.1729,252.6669,251.8593,252.2109,11787.0
2019-04-11 10:40:00,265.42,266.1,265.42,265.52,18254.0,252.1634,252.8094,252.1634,252.2584,18254.0
2019-04-11 10:50:00,265.46,265.52,264.56,264.78,17158.0,252.2014,252.2584,251.3463,251.5553,17158.0
2019-04-11 11:00:00,264.71,264.82,264.06,264.45,15161.0,251.4888,251.5933,250.8713,251.2418,15161.0
2019-04-11 11:10:00,264.47,264.47,263.43,263.51,10100.0,251.2608,251.2608,250.2727,250.3488,10100.0
2019-04-11 11:20:00,263.58,263.73,263.24,263.3,22138.0,250.4153,250.5578,250.0922,250.1492,22138.0
2019-04-11 11:30:00,263.35,263.52,262.3,262.8,30006.0,250.1967,250.3583,249.1992,249.6742,30006.0
2019-04-11 11:40:00,262.73,262.82,262.08,262.44,7630.0,249.6077,249.6932,248.9902,249.3322,7630.0
2019-04-11 11:50:00,262.34,262.47,261.5,262.37,14440.0,249.2372,249.3607,248.4391,249.2657,14440.0
2019-04-11 12:00:00,262.36,262.37,261.26,261.28,11821.0,249.2562,249.2657,248.2111,248.2301,11821.0
2019-04-11 12:10:00,261.31,261.39,260.62,260.69,45492.0,248.2586,248.3346,247.6031,247.6696,45492.0
2019-04-11 12:20:00,260.56,260.81,260.33,260.53,24061.0,247.5461,247.7836,247.3276,247.5176,24061.0
2019-04-11 12:30:00,260.53,260.56,260.0,260.17,33087.0,247.5176,247.5461,247.0141,247.1756,33087.0
2019-04-11 12:40:00,260.2,260.38,259.67,259.67,22243.0,247.2041,247.3751,246.7005,246.7005,22243.0
2019-04-11 12:50:00,259.61,259.67,258.38,258.47,45900.0,246.6435,246.7005,245.475,245.5605,45900.0
2019-04-11 13:00:00,258.47,258.69,257.88,258.1,34181.0,245.5605,245.7695,244.9999,245.209,34181.0
2019-04-11 13:10:00,258.09,258.11,256.6,256.72,41485.0,245.1995,245.2185,243.7839,243.8979,41485.0
2019-04-11 13:20:00,256.66,257.02,256.52,256.6,51292.0,243.8409,244.1829,243.7079,243.7839,51292.0
2019-04-11 13:30:00,256.78,256.78,255.93,256.38,19216.0,243.9549,243.9549,243.1473,243.5749,19216.0
2019-04-11 13:40:00,256.28,256.4,255.55,255.55,15386.0,243.4799,243.5939,242.7863,242.7863,15386.0
2019-04-11 13:50:00,255.55,255.96,255.37,255.77,49594.0,242.7863,243.1758,242.6153,242.9953,49594.0
2019-04-11 14:00:00,255.67,256.75,255.66,256.6,102459.0,242.9003,243.9264,242.8908,243.7839,102459.0
2019-04-11 14:10:00,256.6,256.72,256.12,256.48,53204.0,243.7839,243.8979,243.3279,243.6699,53204.0
2019-04-11 14:20:00,256.42,256.5,255.8,255.93,62470.0,243.6129,243.6889,243.0238,243.1473,62470.0
2019-04-11 14:30:00,255.94,257.12,255.94,257.05,103616.0,243.1568,244.2779,243.1568,244.2114,103616.0
2019-04-11 14:40:00,257.12,258.55,257.12,258.14,29416.0,244.2779,245.6365,244.2779,245.247,29416.0
2019-04-11 14:50:00,258.09,258.61,257.65,258.56,111232.0,245.1995,245.6935,244.7814,245.646,111232.0
2019-04-11 15:00:00,258.51,259.67,258.44,259.34,66595.0,245.5985,246.7005,245.532,246.387,66595.0
2019-04-11 15:10:00,259.24,260.36,259.24,260.17,37448.0,246.292,247.3561,246.292,247.1756,37448.0
2019-04-11 15:20:00,260.15,260.29,259.98,260.21,47222.0,247.1566,247.2896,246.9951,247.2136,47222.0
2019-04-11 15:30:00,260.15,260.66,259.96,260.66,32221.0,247.1566,247.6411,246.9761,247.6411,32221.0
2019-04-11 15:40:00,260.78,260.97,259.76,259.98,42675.0,247.7551,247.9356,246.786,246.9951,42675.0
2019-04-11 15:50:00,260.0,261.16,259.97,260.74,112192.0,247.0141,248.1161,246.9856,247.7171,112192.0
2019-04-12 09:30:00,261.53,262.23,259.0,260.57,67411.0,248.4676,249.1327,246.064,247.5556,67411.0
2019-04-12 09:40:00,260.47,261.31,259.66,260.66,35807.0,247.4606,248.2586,246.691,247.6411,35807.0
2019-04-12 09:50:00,260.58,260.7,259.56,259.96,54443.0,247.5651,247.6791,246.596,246.9761,54443.0
2019-04-12 10:00:00,260.14,261.67,259.91,260.84,25035.0,247.1471,248.6007,246.9286,247.8121,25035.0
2019-04-12 10:10:00,261.1,261.19,260.28,260.3,72574.0,248.0591,248.1446,247.2801,247.2991,72574.0
2019-04-12 10:20:00,260.18,260.28,258.29,258.92,55832.0,247.1851,247.2801,245.3895,245.988,55832.0
2019-04-12 10:30:00,258.9,259.05,256.64,256.64,52246.0,245.969,246.1115,243.8219,243.8219,52246.0
2019-04-12 10:40:00,256.56,257.82,255.05,257.51,59694.0,243.7459,244.9429,242.3113,244.6484,59694.0
2019-04-12 10:50:00,257.52,258.29,255.54,255.75,44869.0,244.6579,245.3895,242.7768,242.9763,44869.0
2019-04-12 11:00:00,255.58,256.54,255.16,255.37,57637.0,242.8148,243.7269,242.4158,242.6153,57637.0
2019-04-12 11:10:00,255.48,256.81,255.0,256.22,94134.0,242.7198,243.9834,242.2638,243.4229,94134.0
2019-04-12 11:20:00,256.14,256.42,255.81,256.0,35961.0,243.3469,243.6129,243.0333,243.2138,35961.0
2019-04-12 11:30:00,255.9,256.34,255.54,255.74,23558.0,243.1188,243.5369,242.7768,242.9668,23558.0
2019-04-12 11:40:00,255.87,256.2,255.1,255.39,9815.0,243.0903,243.4039,242.3588,242.6343,9815.0
2019-04-12 11:50:00,255.45,255.75,254.38,255.17,30535.0,242.6913,242.9763,241.6748,242.4253,30535.0
2019-04-12 12:00:00,255.21,255.32,254.56,255.32,54990.0,242.4633,242.5678,241.8458,242.5678,54990.0
2019-04-12 12:10:00,255.33,255.33,254.2,254.21,16183.0,242.5773,242.5773,241.5037,241.5132,16183.0
2019-04-12 12:20:00,254.36,254.8,254.36,254.49,10934.0,241.6558,242.0738,241.6558,241.7793,10934.0
2019-04-12 12:30:00,254.35,255.12,254.32,255.12,30014.0,241.6463,242.3778,241.6178,242.3778,30014.0
2019-04-12 12:40:00,255.12,255.26,254.78,255.23,12992.0,242.3778,242.5108,242.0548,242.4823,12992.0
2019-04-12 12:50:00,255.16,256.28,255.15,256.06,25560.0,242.4158,243.4799,242.4063,243.2708,25560.0
2019-04-12 13:00:00,256.13,256.29,255.77,255.87,9155.0,243.3374,243.4894,242.9953,243.0903,9155.0
2019-04-12 13:10:00,255.87,256.51,255.6,256.19,18885.0,243.0903,243.6984,242.8338,243.3944,18885.0
2019-04-12 13:20:00,255.85,256.27,255.84,256.24,15661.0,243.0713,243.4704,243.0618,243.4419,15661.0
2019-04-12 13:30:00,256.27,256.37,255.68,256.15,12914.0,243.4704,243.5654,242.9098,243.3564,12914.0
2019-04-12 13:40:00,256.02,256.35,255.86,256.22,18036.0,243.2328,243.5464,243.0808,243.4229,18036.0
2019-04-12 13:50:00,256.2,256.23,255.47,255.68,24601.0,243.4039,243.4324,242.7103,242.9098,24601.0
2019-04-12 14:00:00,255.71,256.22,255.47,255.61,17904.0,242.9383,243.4229,242.7103,242.8433,17904.0
2019-04-12 14:10:00,255.53,255.69,255.31,255.6,10987.0,242.7673,242.9193,242.5583,242.8338,10987.0
2019-04-12 14:20:00,255.5,255.5,254.52,254.59,28116.0,242.7388,242.7388,241.8078,241.8743,28116.0
2019-04-12 14:30:00,254.64,254.97,254.36,254.52,24230.0,241.9218,242.2353,241.6558,241.8078,24230.0
2019-04-12 14:40:00,254.48,254.49,253.13,253.22,35471.0,241.7698,241.7793,240.4872,240.5727,35471.0
2019-04-12 14:50:00,253.22,253.61,253.09,253.2,24546.0,240.5727,240.9432,240.4492,240.5537,24546.0
2019-04-12 15:00:00,253.14,253.14,252.55,252.66,20980.0,240.4967,240.4967,239.9362,240.0407,20980.0
2019-04-12 15:10:00,252.62,252.9,252.32,252.33,25884.0,240.0027,240.2687,239.7176,239.7271,25884.0
2019-04-12 15:20:00,252.23,252.73,251.68,252.73,30352.0,239.6321,240.1072,239.1096,240.1072,30352.0
2019-04-12 15:30:00,252.78,253.22,252.36,253.21,52568.0,240.1547,240.5727,239.7556,240.5632,52568.0
2019-04-12 15:40:00,253.22,253.24,252.17,252.22,47029.0,240.5727,240.5917,239.5751,239.6226,47029.0
2019-04-12 15:50:00,252.24,253.46,252.19,253.33,87694.0,239.6416,240.8007,239.5941,240.6772,87694.0
2019-04-15 09:30:00,254.63,254.81,252.98,253.09,40585.0,241.9123,242.0833,240.3447,240.4492,40585.0
2019-04-15 09:40:00,252.92,253.86,252.4,252.83,22841.0,240.2877,241.1807,239.7936,240.2022,22841.0
2019-04-15 09:50:00,252.77,252.77,251.06,251.6,12647.0,240.1452,240.1452,238.5206,239.0336,12647.0
2019-04-15 10:00:00,251.76,253.48,251.6,252.89,45418.0,239.1856,240.8197,239.0336,240.2592,45418.0
2019-04-15 10:10:00,252.77,253.39,251.95,252.62,18950.0,240.1452,240.7342,239.3661,240.0027,18950.0
2019-04-15 10:20:00,252.62,253.05,252.17,253.05,19055.0,240.0027,240.4112,239.5751,240.4112,19055.0
2019-04-15 10:30:00,252.95,254.04,252.5,252.67,58598.0,240.3162,241.3517,239.8887,240.0502,58598.0
2019-04-15 10:40:00,252.59,253.06,252.17,252.92,31455.0,239.9742,240.4207,239.5751,240.2877,31455.0
2019-04-15 10:50:00,253.03,253.16,252.66,252.9,19898.0,240.3922,240.5157,240.0407,240.2687,19898.0
2019-04-15 11:00:00,252.96,253.36,252.94,253.08,28675.0,240.3257,240.7057,240.3067,240.4397,28675.0
2019-04-15 11:10:00,253.2,253.27,252.69,253.13,19488.0,240.5537,240.6202,240.0692,240.4872,19488.0
2019-04-15 11:20:00,253.18,253.52,252.19,253.24,82818.0,240.5347,240.8577,239.5941,240.5917,82818.0
2019-04-15 11:30:00,253.24,253.51,252.79,253.35,32245.0,240.5917,240.8482,240.1642,240.6962,32245.0
2019-04-15 11:40:00,253.3,253.3,252.83,252.84,15924.0,240.6487,240.6487,240.2022,240.2117,15924.0
2019-04-15 11:50:00,252.92,253.44,252.83,252.91,40005.0,240.2877,240.7817,240.2022,240.2782,40005.0
2019-04-15 12:00:00,253.03,253.09,252.01,252.01,18402.0,240.3922,240.4492,239.4231,239.4231,18402.0
2019-04-15 12:10:00,252.16,252.25,251.7,252.25,13829.0,239.5656,239.6511,239.1286,239.6511,13829.0
2019-04-15 12:20:00,252.14,252.14,251.64,251.89,10099.0,239.5466,239.5466,239.0716,239.3091,10099.0
2019-04-15 12:30:00,252.04,252.54,252.04,252.09,20759.0,239.4516,239.9267,239.4516,239.4991,20759.0
2019-04-15 12:40:00,252.08,252.91,251.92,252.62,30302.0,239.4896,240.2782,239.3376,240.0027,30302.0
2019-04-15 12:50:00,252.64,252.69,251.93,252.2,22447.0,240.0217,240.0692,239.3471,239.6036,22447.0
2019-04-15 13:00:00,252.39,252.87,252.15,252.35,34147.0,239.7841,240.2402,239.5561,239.7461,34147.0
2019-04-15 13:10:00,252.31,252.42,251.5,251.83,34836.0,239.7081,239.8127,238.9386,239.2521,34836.0
2019-04-15 13:20:00,251.78,252.04,251.5,251.64,39609.0,239.2046,239.4516,238.9386,239.0716,39609.0
2019-04-15 13:30:00,251.67,252.41,251.63,252.2,175351.0,239.1001,239.8032,239.0621,239.6036,175351.0
2019-04-15 13:40:00,252.2,254.17,251.96,254.17,165606.0,239.6036,241.4752,239.3756,241.4752,165606.0
2019-04-15 13:50:00,254.3,254.32,253.71,254.08,30968.0,241.5988,241.6178,241.0382,241.3897,30968.0
2019-04-15 14:00:00,254.08,254.15,253.51,253.71,27012.0,241.3897,241.4562,240.8482,241.0382,27012.0
2019-04-15 14:10:00,253.67,253.69,252.85,253.07,38852.0,241.0002,241.0192,240.2212,240.4302,38852.0
2019-04-15 14:20:00,253.17,253.56,252.84,253.01,54615.0,240.5252,240.8957,240.2117,240.3732,54615.0
2019-04-15 14:30:00,253.11,253.45,252.91,253.35,49762.0,240.4682,240.7912,240.2782,240.6962,49762.0
2019-04-15 14:40:00,253.59,254.63,253.44,253.59,204386.0,240.9242,241.9123,240.7817,240.9242,204386.0
2019-04-15 14:50:00,253.65,254.07,253.33,253.48,59935.0,240.9812,241.3802,240.6772,240.8197,59935.0
2019-04-15 15:00:00,253.49,253.63,252.71,253.38,48500.0,240.8292,240.9622,240.0882,240.7247,48500.0
2019-04-15 15:10:00,253.37,253.59,252.86,253.05,63803.0,240.7152,240.9242,240.2307,240.4112,63803.0
2019-04-15 15:20:00,253.19,253.86,252.89,253.56,58652.0,240.5442,241.1807,240.2592,240.8957,58652.0
2019-04-15 15:30:00,253.56,254.08,253.15,254.03,34992.0,240.8957,241.3897,240.5062,241.3422,34992.0
2019-04-15 15:40:00,254.13,254.25,253.45,253.83,34155.0,241.4372,241.5512,240.7912,241.1522,34155.0
2019-04-15 15:50:00,253.74,254.84,253.7,254.14,83427.0,241.0667,242.1118,241.0287,241.4467,83427.0
2019-04-16 09:30:00,256.42,257.53,254.0,254.0,58270.0,243.6129,244.6674,241.3137,241.3137,58270.0
2019-04-16 09:40:00,254.07,254.48,249.46,249.46,28460.0,241.3802,241.7698,237.0005,237.0005,28460.0
2019-04-16 09:50:00,249.51,250.49,247.58,249.8,33536.0,237.048,237.979,235.2144,237.3235,33536.0
2019-04-16 10:00:00,250.13,251.74,250.12,251.41,18986.0,237.637,239.1666,237.6275,238.8531,18986.0
2019-04-16 10:10:00,251.57,251.57,250.04,250.04,25466.0,239.0051,239.0051,237.5515,237.5515,25466.0
2019-04-16 10:20:00,250.51,251.08,249.16,249.27,21460.0,237.998,238.5396,236.7155,236.82,21460.0
2019-04-16 10:30:00,249.03,249.47,248.07,249.18,36368.0,236.592,237.01,235.6799,236.7345,36368.0
2019-04-16 10:40:00,249.18,249.19,245.62,245.62,34910.0,236.7345,236.744,233.3523,233.3523,34910.0
2019-04-16 10:50:00,245.76,246.15,243.84,243.92,48442.0,233.4853,233.8558,231.6612,231.7372,48442.0
2019-04-16 11:00:00,244.21,244.34,240.35,241.0,143370.0,232.0127,232.1362,228.3455,228.963,143370.0
2019-04-16 11:10:00,241.01,241.01,236.78,237.13,126899.0,228.9725,228.9725,224.9538,225.2863,126899.0
2019-04-16 11:20:00,237.3,239.24,235.6,236.16,146574.0,225.4478,227.2909,223.8327,224.3648,146574.0
2019-04-16 11:30:00,235.81,237.73,235.07,236.96,186694.0,224.0323,225.8564,223.3292,225.1248,186694.0
2019-04-16 11:40:00,236.86,238.0,233.74,237.59,219438.0,225.0298,226.1129,222.0656,225.7233,219438.0
2019-04-16 11:50:00,237.35,238.5,236.63,237.5,101957.0,225.4953,226.5879,224.8113,225.6378,101957.0
2019-04-16 12:00:00,237.1,239.5,236.98,239.06,80399.0,225.2578,227.538,225.1438,227.1199,80399.0
2019-04-16 12:10:00,239.08,239.79,238.37,239.4,295986.0,227.1389,227.8135,226.4644,227.4429,295986.0
2019-04-16 12:20:00,239.34,240.4,238.81,239.33,64634.0,227.3859,228.393,226.8824,227.3764,64634.0
2019-04-16 12:30:00,239.0,239.57,237.93,238.4,113184.0,227.0629,227.6045,226.0464,226.4929,113184.0
2019-04-16 12:40:00,238.44,238.98,237.1,237.54,130319.0,226.5309,227.0439,225.2578,225.6758,130319.0
2019-04-16 12:50:00,237.54,238.29,236.84,237.0,60101.0,225.6758,226.3884,225.0108,225.1628,60101.0
2019-04-16 13:00:00,237.01,237.52,236.9,237.07,28613.0,225.1723,225.6568,225.0678,225.2293,28613.0
2019-04-16 13:10:00,237.07,238.4,237.0,237.4,29453.0,225.2293,226.4929,225.1628,225.5428,29453.0
2019-04-16 13:20:00,237.39,237.53,236.9,237.28,26688.0,225.5333,225.6663,225.0678,225.4288,26688.0
2019-04-16 13:30:00,237.19,237.2,236.13,236.37,17176.0,225.3433,225.3528,224.3363,224.5643,17176.0
2019-04-16 13:40:00,236.28,236.37,235.97,236.26,102892.0,224.4788,224.5643,224.1843,224.4598,102892.0
2019-04-16 13:50:00,236.13,236.28,234.95,235.06,39524.0,224.3363,224.4788,223.2152,223.3197,39524.0
2019-04-16 14:00:00,235.06,235.08,233.22,233.62,100628.0,223.3197,223.3387,221.5716,221.9516,100628.0
2019-04-16 14:10:00,233.63,235.98,233.0,235.65,96692.0,221.9611,224.1938,221.3626,223.8802,96692.0
2019-04-16 14:20:00,235.65,236.48,235.01,235.4,98898.0,223.8802,224.6688,223.2722,223.6427,98898.0
2019-04-16 14:30:00,235.5,235.5,233.91,234.58,62787.0,223.7377,223.7377,222.2271,222.8637,62787.0
2019-04-16 14:40:00,234.58,235.66,234.28,234.95,141191.0,222.8637,223.8897,222.5787,223.2152,141191.0
2019-04-16 14:50:00,235.0,235.74,234.42,235.36,106967.0,223.2627,223.9657,222.7117,223.6047,106967.0
2019-04-16 15:00:00,235.33,236.52,235.29,236.44,71840.0,223.5762,224.7068,223.5382,224.6308,71840.0
2019-04-16 15:10:00,236.43,236.8,235.58,235.77,176195.0,224.6213,224.9728,223.8137,223.9943,176195.0
2019-04-16 15:20:00,235.93,236.59,235.85,236.06,60058.0,224.1463,224.7733,224.0703,224.2698,60058.0
2019-04-16 15:30:00,236.05,237.28,235.27,236.59,66753.0,224.2603,225.4288,223.5192,224.7733,66753.0
2019-04-16 15:40:00,236.61,236.65,234.86,235.0,104624.0,224.7923,224.8303,223.1297,223.2627,104624.0
2019-04-16 15:50:00,235.0,236.07,234.38,235.13,212254.0,223.2627,224.2793,222.6737,223.3862,212254.0
2019-04-17 09:30:00,236.51,237.18,231.16,232.27,74916.0,224.6973,225.3338,219.6145,220.6691,74916.0
2019-04-17 09:40:00,232.21,232.37,227.6,228.5,115968.0,220.6121,220.7641,216.2323,217.0874,115968.0
2019-04-17 09:50:00,228.26,230.32,226.35,229.69,194214.0,216.8593,218.8165,215.0447,218.2179,194214.0
2019-04-17 10:00:00,229.67,234.3,229.6,232.55,118492.0,218.1989,222.5977,218.1324,220.9351,118492.0
2019-04-17 10:10:00,232.55,235.02,231.72,235.02,84167.0,220.9351,223.2817,220.1465,223.2817,84167.0
2019-04-17 10:20:00,235.04,235.68,232.42,233.28,65553.0,223.3007,223.9087,220.8116,221.6286,65553.0
2019-04-17 10:30:00,233.09,233.09,231.09,231.77,47344.0,221.4481,221.4481,219.548,220.194,47344.0
2019-04-17 10:40:00,231.65,232.35,230.86,231.4,90613.0,220.08,220.7451,219.3295,219.8425,90613.0
2019-04-17 10:50:00,231.29,231.33,230.13,230.99,110452.0,219.738,219.776,218.6359,219.453,110452.0
2019-04-17 11:00:00,230.83,231.53,230.57,230.82,75912.0,219.301,219.966,219.054,219.2915,75912.0
2019-04-17 11:10:00,230.7,230.7,228.7,229.04,50107.0,219.1775,219.1775,217.2774,217.6004,50107.0
2019-04-17 11:20:00,229.15,230.44,228.93,230.19,78607.0,217.7049,218.9305,217.4959,218.6929,78607.0
2019-04-17 11:30:00,230.12,230.87,229.02,229.28,64831.0,218.6264,219.339,217.5814,217.8284,64831.0
2019-04-17 11:40:00,229.2,229.27,228.25,228.25,85039.0,217.7524,217.8189,216.8498,216.8498,85039.0
2019-04-17 11:50:00,228.3,228.72,225.9,226.14,98801.0,216.8973,217.2964,214.6172,214.8452,98801.0
2019-04-17 12:00:00,226.05,227.57,225.65,227.5,40431.0,214.7597,216.2038,214.3797,216.1373,40431.0
2019-04-17 12:10:00,227.28,228.62,227.27,227.87,11590.0,215.9283,217.2014,215.9188,216.4888,11590.0
2019-04-17 12:20:00,228.01,228.33,227.03,227.28,37426.0,216.6218,216.9258,215.6908,215.9283,37426.0
2019-04-17 12:30:00,227.32,227.32,226.13,226.95,59593.0,215.9663,215.9663,214.8357,215.6148,59593.0
2019-04-17 12:40:00,226.97,227.85,226.74,226.83,58926.0,215.6338,216.4698,215.4153,215.5008,58926.0
2019-04-17 12:50:00,226.83,227.45,226.55,226.78,63853.0,215.5008,216.0898,215.2348,215.4533,63853.0
2019-04-17 13:00:00,226.69,227.38,226.3,227.06,35998.0,215.3678,216.0233,214.9972,215.7193,35998.0
2019-04-17 13:10:00,227.11,228.46,227.04,227.64,28187.0,215.7668,217.0494,215.7003,216.2703,28187.0
2019-04-17 13:20:00,227.71,227.71,226.74,227.0,43926.0,216.3368,216.3368,215.4153,215.6623,43926.0
2019-04-17 13:30:00,227.06,227.36,226.54,226.9,87608.0,215.7193,216.0043,215.2253,215.5673,87608.0
2019-04-17 13:40:00,226.96,227.18,226.07,226.18,25704.0,215.6243,215.8333,214.7787,214.8832,25704.0
2019-04-17 13:50:00,226.26,227.21,226.15,227.07,98572.0,214.9592,215.8618,214.8547,215.7288,98572.0
2019-04-17 14:00:00,227.08,228.91,226.98,228.81,87923.0,215.7383,217.4769,215.6433,217.3819,87923.0
2019-04-17 14:10:00,228.87,230.32,228.6,230.06,76147.0,217.4389,218.8165,217.1824,218.5694,76147.0
2019-04-17 14:20:00,230.13,232.2,229.99,232.14,87576.0,218.6359,220.6026,218.5029,220.5456,87576.0
2019-04-17 14:30:00,232.08,234.5,231.54,234.25,51627.0,220.4886,222.7877,219.9755,222.5502,51627.0
2019-04-17 14:40:00,234.48,236.22,234.2,234.38,145615.0,222.7687,224.4218,222.5027,222.6737,145615.0
2019-04-17 14:50:00,234.29,236.55,234.0,234.31,67429.0,222.5882,224.7353,222.3127,222.6072,67429.0
2019-04-17 15:00:00,234.32,236.27,234.18,235.03,60427.0,222.6167,224.4693,222.4837,223.2912,60427.0
2019-04-17 15:10:00,234.98,235.92,234.63,235.33,40751.0,223.2437,224.1368,222.9112,223.5762,40751.0
2019-04-17 15:20:00,235.35,235.53,234.71,235.42,46532.0,223.5952,223.7662,222.9872,223.6617,46532.0
2019-04-17 15:30:00,235.34,235.51,234.0,234.21,126719.0,223.5857,223.7472,222.3127,222.5122,126719.0
2019-04-17 15:40:00,234.21,234.54,233.18,233.52,54981.0,222.5122,222.8257,221.5336,221.8566,54981.0
2019-04-17 15:50:00,233.49,233.87,232.92,232.92,154467.0,221.8281,222.1891,221.2866,221.2866,154467.0
2019-04-18 09:30:00,233.78,239.7,233.78,239.04,93585.0,222.1036,227.728,222.1036,227.1009,93585.0
2019-04-18 09:40:00,239.71,239.8,237.35,237.9,71712.0,227.7375,227.823,225.4953,226.0179,71712.0
2019-04-18 09:50:00,237.45,237.91,234.21,234.94,70984.0,225.5903,226.0274,222.5122,223.2057,70984.0
2019-04-18 10:00:00,234.69,237.11,233.73,236.28,53837.0,222.9682,225.2673,222.0561,224.4788,53837.0
2019-04-18 10:10:00,235.9,236.53,234.49,236.11,25851.0,224.1178,224.7163,222.7782,224.3173,25851.0
2019-04-18 10:20:00,235.69,236.97,235.18,236.97,25070.0,223.9182,225.1343,223.4337,225.1343,25070.0
2019-04-18 10:30:00,237.0,237.0,235.17,235.47,24003.0,225.1628,225.1628,223.4242,223.7092,24003.0
2019-04-18 10:40:00,235.42,239.36,235.37,239.34,40774.0,223.6617,227.4049,223.6142,227.3859,40774.0
2019-04-18 10:50:00,239.11,239.11,236.6,236.99,36959.0,227.1674,227.1674,224.7828,225.1533,36959.0
2019-04-18 11:00:00,237.09,237.22,235.56,235.93,14893.0,225.2483,225.3718,223.7947,224.1463,14893.0
2019-04-18 11:10:00,235.95,236.36,235.28,235.28,12627.0,224.1653,224.5548,223.5287,223.5287,12627.0
2019-04-18 11:20:00,235.29,236.09,234.72,234.72,59573.0,223.5382,224.2983,222.9967,222.9967,59573.0
2019-04-18 11:30:00,234.84,236.57,234.83,236.55,21321.0,223.1107,224.7543,223.1012,224.7353,21321.0
2019-04-18 11:40:00,236.36,237.31,236.33,237.09,23071.0,224.5548,225.4573,224.5263,225.2483,23071.0
2019-04-18 11:50:00,237.11,237.71,236.95,237.42,29111.0,225.2673,225.8374,225.1153,225.5618,29111.0
2019-04-18 12:00:00,237.38,238.6,237.17,238.43,44397.0,225.5238,226.6829,225.3243,226.5214,44397.0
2019-04-18 12:10:00,238.44,240.32,237.83,239.68,69566.0,226.5309,228.317,225.9514,227.709,69566.0
2019-04-18 12:20:00,239.73,240.63,239.27,240.61,68880.0,227.7565,228.6115,227.3194,228.5925,68880.0
2019-04-18 12:30:00,240.56,240.57,238.88,239.07,63686.0,228.545,228.5545,226.9489,227.1294,63686.0
2019-04-18 12:40:00,239.16,240.0,239.0,239.99,38301.0,227.2149,228.013,227.0629,228.0035,38301.0
2019-04-18 12:50:00,240.0,240.05,238.58,238.62,23157.0,228.013,228.0605,226.6639,226.7019,23157.0
2019-04-18 13:00:00,238.6,239.02,238.23,238.82,11555.0,226.6829,227.0819,226.3314,226.8919,11555.0
2019-04-18 13:10:00,238.99,239.44,238.8,238.88,10703.0,227.0534,227.4809,226.8729,226.9489,10703.0
2019-04-18 13:20:00,239.03,239.2,238.67,239.07,10396.0,227.0914,227.2529,226.7494,227.1294,10396.0
2019-04-18 13:30:00,239.05,239.44,238.8,238.8,6242.0,227.1104,227.4809,226.8729,226.8729,6242.0
2019-04-18 13:40:00,238.84,239.2,238.75,239.03,9687.0,226.9109,227.2529,226.8254,227.0914,9687.0
2019-04-18 13:50:00,238.91,239.15,238.75,239.0,15747.0,226.9774,227.2054,226.8254,227.0629,15747.0
2019-04-18 14:00:00,239.08,239.14,238.63,238.79,17599.0,227.1389,227.1959,226.7114,226.8634,17599.0
2019-04-18 14:10:00,238.85,238.91,238.64,238.74,30532.0,226.9204,226.9774,226.7209,226.8159,30532.0
2019-04-18 14:20:00,238.79,239.32,238.73,239.32,14330.0,226.8634,227.3669,226.8064,227.3669,14330.0
2019-04-18 14:30:00,239.3,240.2,239.28,239.91,14721.0,227.3479,228.203,227.3289,227.9275,14721.0
2019-04-18 14:40:00,239.91,241.02,239.9,240.9,36985.0,227.9275,228.982,227.918,228.868,36985.0
2019-04-18 14:50:00,240.95,241.22,240.14,240.39,18055.0,228.9155,229.172,228.146,228.3835,18055.0
2019-04-18 15:00:00,240.49,241.23,240.39,240.74,50047.0,228.4785,229.1815,228.3835,228.716,50047.0
2019-04-18 15:10:00,240.74,241.49,240.72,241.09,20165.0,228.716,229.4286,228.697,229.0485,20165.0
2019-04-18 15:20:00,241.1,242.39,240.74,242.26,34379.0,229.058,230.2836,228.716,230.1601,34379.0
2019-04-18 15:30:00,242.22,242.3,241.43,241.68,38915.0,230.1221,230.1981,229.3716,229.6091,38915.0
2019-04-18 15:40:00,241.77,242.62,241.7,241.87,65146.0,229.6946,230.5021,229.6281,229.7896,65146.0
2019-04-18 15:50:00,241.84,241.92,240.62,240.75,140013.0,229.7611,229.8371,228.602,228.7255,140013.0
2019-04-22 09:30:00,241.45,247.75,241.31,247.5,95482.0,229.3906,235.3759,229.2575,235.1384,95482.0
2019-04-22 09:40:00,247.5,247.62,245.65,246.3,83702.0,235.1384,235.2524,233.3808,233.9983,83702.0
2019-04-22 09:50:00,246.28,246.28,243.67,244.22,48352.0,233.9793,233.9793,231.4997,232.0222,48352.0
2019-04-22 10:00:00,244.16,245.11,243.44,243.47,44778.0,231.9652,232.8678,231.2812,231.3097,44778.0
2019-04-22 10:10:00,243.55,244.15,242.88,243.98,30678.0,231.3857,231.9557,230.7491,231.7942,30678.0
2019-04-22 10:20:00,244.0,244.01,243.15,243.9,40909.0,231.8132,231.8227,231.0056,231.7182,40909.0
2019-04-22 10:30:00,243.75,245.62,243.52,245.28,33585.0,231.5757,233.3523,231.3572,233.0293,33585.0
2019-04-22 10:40:00,245.26,245.47,243.48,244.03,48850.0,233.0103,233.2098,231.3192,231.8417,48850.0
2019-04-22 10:50:00,244.02,244.04,242.6,242.73,22401.0,231.8322,231.8512,230.4831,230.6066,22401.0
2019-04-22 11:00:00,242.82,243.39,242.28,242.45,18776.0,230.6921,231.2337,230.1791,230.3406,18776.0
2019-04-22 11:10:00,242.65,242.97,241.91,242.31,15028.0,230.5306,230.8346,229.8276,230.2076,15028.0
2019-04-22 11:20:00,242.28,243.63,242.1,242.38,20041.0,230.1791,231.4617,230.0081,230.2741,20041.0
2019-04-22 11:30:00,242.4,242.73,242.12,242.71,11928.0,230.2931,230.6066,230.0271,230.5876,11928.0
2019-04-22 11:40:00,242.72,243.75,242.72,243.47,13098.0,230.5971,231.5757,230.5971,231.3097,13098.0
2019-04-22 11:50:00,243.26,243.82,242.7,243.63,12723.0,231.1102,231.6422,230.5781,231.4617,12723.0
2019-04-22 12:00:00,243.72,243.72,242.53,242.85,17064.0,231.5472,231.5472,230.4166,230.7206,17064.0
2019-04-22 12:10:00,242.85,243.22,242.73,242.78,23462.0,230.7206,231.0722,230.6066,230.6541,23462.0
2019-04-22 12:20:00,242.84,243.3,242.52,243.12,16240.0,230.7111,231.1482,230.4071,230.9771,16240.0
2019-04-22 12:30:00,243.13,243.13,242.66,242.89,8054.0,230.9866,230.9866,230.5401,230.7586,8054.0
2019-04-22 12:40:00,242.95,243.05,242.27,242.61,9623.0,230.8156,230.9106,230.1696,230.4926,9623.0
2019-04-22 12:50:00,242.59,243.17,242.51,242.95,12016.0,230.4736,231.0247,230.3976,230.8156,12016.0
2019-04-22 13:00:00,242.88,242.88,242.28,242.28,9951.0,230.7491,230.7491,230.1791,230.1791,9951.0
2019-04-22 13:10:00,242.2,242.71,241.83,241.93,25719.0,230.1031,230.5876,229.7516,229.8466,25719.0
2019-04-22 13:20:00,241.94,242.33,241.61,241.68,8894.0,229.8561,230.2266,229.5426,229.6091,8894.0
2019-04-22 13:30:00,241.78,242.08,241.6,241.74,7568.0,229.7041,229.9891,229.5331,229.6661,7568.0
2019-04-22 13:40:00,241.81,242.27,241.72,242.06,6908.0,229.7326,230.1696,229.6471,229.9701,6908.0
2019-04-22 13:50:00,242.04,242.3,241.71,242.01,7200.0,229.9511,230.1981,229.6376,229.9226,7200.0
2019-04-22 14:00:00,242.01,242.23,241.6,241.75,27094.0,229.9226,230.1316,229.5331,229.6756,27094.0
2019-04-22 14:10:00,241.78,242.29,241.78,241.99,11515.0,229.7041,230.1886,229.7041,229.9036,11515.0
2019-04-22 14:20:00,242.01,242.81,242.01,242.63,10680.0,229.9226,230.6826,229.9226,230.5116,10680.0
2019-04-22 14:30:00,242.55,242.92,242.38,242.71,17605.0,230.4356,230.7871,230.2741,230.5876,17605.0
2019-04-22 14:40:00,242.77,243.12,242.64,242.78,15452.0,230.6446,230.9771,230.5211,230.6541,15452.0
2019-04-22 14:50:00,242.83,243.0,242.49,242.7,15018.0,230.7016,230.8631,230.3786,230.5781,15018.0
2019-04-22 15:00:00,242.77,242.85,242.32,242.51,19604.0,230.6446,230.7206,230.2171,230.3976,19604.0
2019-04-22 15:10:00,242.51,243.21,242.47,242.89,17722.0,230.3976,231.0627,230.3596,230.7586,17722.0
2019-04-22 15:20:00,242.83,243.2,242.78,242.97,14976.0,230.7016,231.0532,230.6541,230.8346,14976.0
2019-04-22 15:30:00,242.98,243.03,242.57,242.72,70119.0,230.8441,230.8916,230.4546,230.5971,70119.0
2019-04-22 15:40:00,242.72,242.97,242.5,242.75,49613.0,230.5971,230.8346,230.3881,230.6256,49613.0
2019-04-22 15:50:00,242.78,243.28,242.4,242.71,82711.0,230.6541,231.1292,230.2931,230.5876,82711.0
2019-04-23 09:30:00,243.06,246.0,242.89,244.64,75835.0,230.9201,233.7133,230.7586,232.4212,75835.0
2019-04-23 09:40:00,244.38,244.9,242.61,243.51,28390.0,232.1742,232.6682,230.4926,231.3477,28390.0
2019-04-23 09:50:00,243.42,243.95,242.2,242.86,47328.0,231.2622,231.7657,230.1031,230.7301,47328.0
2019-04-23 10:00:00,243.16,243.53,241.89,242.17,44496.0,231.0151,231.3667,229.8086,230.0746,44496.0
2019-04-23 10:10:00,242.15,242.15,240.32,240.39,29324.0,230.0556,230.0556,228.317,228.3835,29324.0
2019-04-23 10:20:00,240.26,240.71,239.7,239.88,29069.0,228.26,228.6875,227.728,227.899,29069.0
2019-04-23 10:30:00,239.83,242.54,239.59,242.4,52709.0,227.8515,230.4261,227.6235,230.2931,52709.0
2019-04-23 10:40:00,242.4,243.72,241.92,243.7,47776.0,230.2931,231.5472,229.8371,231.5282,47776.0
2019-04-23 10:50:00,243.65,244.14,242.8,243.66,25584.0,231.4807,231.9462,230.6731,231.4902,25584.0
2019-04-23 11:00:00,243.82,244.97,243.71,244.26,20110.0,231.6422,232.7347,231.5377,232.0602,20110.0
2019-04-23 11:10:00,244.24,245.99,244.09,245.06,63826.0,232.0412,233.7038,231.8987,232.8203,63826.0
2019-04-23 11:20:00,245.17,245.36,244.04,244.31,22806.0,232.9248,233.1053,231.8512,232.1077,22806.0
2019-04-23 11:30:00,244.3,245.66,243.9,245.66,31785.0,232.0982,233.3903,231.7182,233.3903,31785.0
2019-04-23 11:40:00,245.66,247.0,245.4,246.37,44737.0,233.3903,234.6634,233.1433,234.0648,44737.0
2019-04-23 11:50:00,246.39,246.95,246.26,246.67,21841.0,234.0838,234.6159,233.9603,234.3498,21841.0
2019-04-23 12:00:00,246.56,247.1,246.46,246.47,14739.0,234.2453,234.7584,234.1503,234.1598,14739.0
2019-04-23 12:10:00,246.32,246.63,245.57,246.63,19647.0,234.0173,234.3118,233.3048,234.3118,19647.0
2019-04-23 12:20:00,246.58,246.6,245.8,246.27,8141.0,234.2643,234.2833,233.5233,233.9698,8141.0
2019-04-23 12:30:00,246.26,246.74,245.97,245.97,11419.0,233.9603,234.4163,233.6848,233.6848,11419.0
2019-04-23 12:40:00,245.86,246.3,245.57,245.98,8214.0,233.5803,233.9983,233.3048,233.6943,8214.0
2019-04-23 12:50:00,246.11,246.62,246.05,246.62,6172.0,233.8178,234.3023,233.7608,234.3023,6172.0
2019-04-23 13:00:00,246.62,246.84,246.3,246.54,8711.0,234.3023,234.5113,233.9983,234.2263,8711.0
2019-04-23 13:10:00,246.59,246.59,246.09,246.41,11607.0,234.2738,234.2738,233.7988,234.1028,11607.0
2019-04-23 13:20:00,246.46,246.74,246.27,246.4,9006.0,234.1503,234.4163,233.9698,234.0933,9006.0
2019-04-23 13:30:00,246.39,246.62,245.39,245.53,33294.0,234.0838,234.3023,233.1338,233.2668,33294.0
2019-04-23 13:40:00,245.66,246.05,245.07,245.81,6643.0,233.3903,233.7608,232.8298,233.5328,6643.0
2019-04-23 13:50:00,245.76,246.04,245.38,245.56,9965.0,233.4853,233.7513,233.1243,233.2953,9965.0
2019-04-23 14:00:00,245.59,246.58,245.53,246.52,42323.0,233.3238,234.2643,233.2668,234.2073,42323.0
2019-04-23 14:10:00,246.42,246.65,246.22,246.62,9473.0,234.1123,234.3308,233.9223,234.3023,9473.0
2019-04-23 14:20:00,246.4,247.21,246.4,247.18,10017.0,234.0933,234.8629,234.0933,234.8344,10017.0
2019-04-23 14:30:00,247.11,247.26,246.86,247.16,11301.0,234.7679,234.9104,234.5303,234.8154,11301.0
2019-04-23 14:40:00,247.17,247.39,246.93,247.34,25550.0,234.8249,235.0339,234.5969,234.9864,25550.0
2019-04-23 14:50:00,247.26,247.59,246.88,247.18,93568.0,234.9104,235.2239,234.5494,234.8344,93568.0
2019-04-23 15:00:00,247.15,247.5,246.78,246.97,25213.0,234.8059,235.1384,234.4543,234.6349,25213.0
2019-04-23 15:10:00,247.05,247.6,246.99,247.34,30493.0,234.7109,235.2334,234.6539,234.9864,30493.0
2019-04-23 15:20:00,247.35,247.64,247.27,247.52,67255.0,234.9959,235.2714,234.9199,235.1574,67255.0
2019-04-23 15:30:00,247.52,247.9,247.4,247.82,53580.0,235.1574,235.5184,235.0434,235.4424,53580.0
2019-04-23 15:40:00,247.81,247.82,247.3,247.69,54488.0,235.4329,235.4424,234.9484,235.3189,54488.0
2019-04-23 15:50:00,247.69,248.67,247.46,248.52,278590.0,235.3189,236.2499,235.1004,236.1074,278590.0
2019-04-24 09:30:00,248.81,250.99,247.6,249.91,34514.0,236.383,238.4541,235.2334,237.428,34514.0
2019-04-24 09:40:00,249.93,251.11,248.36,248.36,31807.0,237.447,238.5681,235.9554,235.9554,31807.0
2019-04-24 09:50:00,248.36,248.59,246.85,247.5,41691.0,235.9554,236.1739,234.5208,235.1384,41691.0
2019-04-24 10:00:00,247.47,248.78,247.17,247.69,19395.0,235.1099,236.3545,234.8249,235.3189,19395.0
2019-04-24 10:10:00,247.76,248.97,247.75,248.2,10370.0,235.3854,236.535,235.3759,235.8034,10370.0
2019-04-24 10:20:00,248.33,249.17,248.33,248.48,12678.0,235.9269,236.725,235.9269,236.0694,12678.0
2019-04-24 10:30:00,248.29,248.61,247.5,247.51,22417.0,235.8889,236.1929,235.1384,235.1479,22417.0
2019-04-24 10:40:00,247.32,248.29,247.19,248.29,10229.0,234.9674,235.8889,234.8439,235.8889,10229.0
2019-04-24 10:50:00,248.09,248.83,247.8,247.8,10079.0,235.6989,236.402,235.4234,235.4234,10079.0
2019-04-24 11:00:00,247.65,248.22,247.43,247.85,12362.0,235.2809,235.8224,235.0719,235.4709,12362.0
2019-04-24 11:10:00,247.8,248.82,247.55,248.56,23843.0,235.4234,236.3925,235.1859,236.1454,23843.0
2019-04-24 11:20:00,248.49,249.58,248.46,249.56,31268.0,236.0789,237.1145,236.0504,237.0955,31268.0
2019-04-24 11:30:00,249.46,250.0,249.12,249.2,41429.0,237.0005,237.5135,236.6775,236.7535,41429.0
2019-04-24 11:40:00,249.2,249.2,248.68,248.86,5842.0,236.7535,236.7535,236.2594,236.4305,5842.0
2019-04-24 11:50:00,248.78,249.27,248.42,248.42,5490.0,236.3545,236.82,236.0124,236.0124,5490.0
2019-04-24 12:00:00,248.49,249.25,248.49,249.0,20846.0,236.0789,236.801,236.0789,236.5635,20846.0
2019-04-24 12:10:00,248.96,249.27,248.71,249.27,10916.0,236.5255,236.82,236.2879,236.82,10916.0
2019-04-24 12:20:00,249.22,250.0,248.98,249.93,16895.0,236.7725,237.5135,236.5445,237.447,16895.0
2019-04-24 12:30:00,249.95,250.01,249.46,249.58,21389.0,237.466,237.523,237.0005,237.1145,21389.0
2019-04-24 12:40:00,249.51,249.73,249.24,249.69,8200.0,237.048,237.257,236.7915,237.219,8200.0
2019-04-24 12:50:00,249.78,249.78,248.8,248.96,5130.0,237.3045,237.3045,236.3735,236.5255,5130.0
2019-04-24 13:00:00,249.01,249.41,248.92,249.3,7200.0,236.573,236.953,236.4875,236.8485,7200.0
2019-04-24 13:10:00,249.21,249.43,248.67,249.07,26917.0,236.763,236.972,236.2499,236.63,26917.0
2019-04-24 13:20:00,249.0,249.19,248.75,248.82,12504.0,236.5635,236.744,236.326,236.3925,12504.0
2019-04-24 13:30:00,248.89,249.04,248.68,249.0,20047.0,236.459,236.6015,236.2594,236.5635,20047.0
2019-04-24 13:40:00,249.02,249.05,248.61,248.77,9629.0,236.5825,236.611,236.1929,236.345,9629.0
2019-04-24 13:50:00,248.82,249.13,248.71,248.71,11210.0,236.3925,236.687,236.2879,236.2879,11210.0
2019-04-24 14:00:00,248.5,248.63,248.29,248.38,6792.0,236.0884,236.2119,235.8889,235.9744,6792.0
2019-04-24 14:10:00,248.4,248.67,248.13,248.59,9110.0,235.9934,236.2499,235.7369,236.1739,9110.0
2019-04-24 14:20:00,248.52,248.9,248.41,248.8,11593.0,236.1074,236.4685,236.0029,236.3735,11593.0
2019-04-24 14:30:00,248.76,249.25,248.68,249.06,45696.0,236.3355,236.801,236.2594,236.6205,45696.0
2019-04-24 14:40:00,249.1,249.22,248.97,249.2,23851.0,236.6585,236.7725,236.535,236.7535,23851.0
2019-04-24 14:50:00,249.21,249.52,249.21,249.36,4954.0,236.763,237.0575,236.763,236.9055,4954.0
2019-04-24 15:00:00,249.38,250.07,249.35,249.86,15641.0,236.9245,237.58,236.896,237.3805,15641.0
2019-04-24 15:10:00,249.87,250.02,249.42,249.75,14742.0,237.39,237.5325,236.9625,237.276,14742.0
2019-04-24 15:20:00,249.76,249.9,249.3,249.4,13063.0,237.2855,237.4185,236.8485,236.9435,13063.0
2019-04-24 15:30:00,249.36,249.42,248.75,249.08,19810.0,236.9055,236.9625,236.326,236.6395,19810.0
2019-04-24 15:40:00,249.04,249.56,248.81,249.56,24538.0,236.6015,237.0955,236.383,237.0955,24538.0
2019-04-24 15:50:00,249.6,250.32,249.54,249.9,122336.0,237.1335,237.8175,237.0765,237.4185,122336.0
2019-04-25 09:30:00,249.27,250.75,249.12,249.78,29278.0,236.82,238.2261,236.6775,237.3045,29278.0
2019-04-25 09:40:00,249.42,249.42,247.61,248.14,12812.0,236.9625,236.9625,235.2429,235.7464,12812.0
2019-04-25 09:50:00,248.16,251.27,248.15,251.2,28653.0,235.7654,238.7201,235.7559,238.6536,28653.0
2019-04-25 10:00:00,251.14,251.63,249.54,250.04,23469.0,238.5966,239.0621,237.0765,237.5515,23469.0
2019-04-25 10:10:00,249.72,250.07,248.64,249.0,27895.0,237.2475,237.58,236.2214,236.5635,27895.0
2019-04-25 10:20:00,249.09,249.75,248.86,248.97,16649.0,236.649,237.276,236.4305,236.535,16649.0
2019-04-25 10:30:00,248.94,249.88,248.5,249.88,12003.0,236.5065,237.3995,236.0884,237.3995,12003.0
2019-04-25 10:40:00,249.88,250.03,249.14,249.45,20191.0,237.3995,237.542,236.6965,236.991,20191.0
2019-04-25 10:50:00,249.66,250.21,249.31,250.19,20073.0,237.1905,237.713,236.858,237.694,20073.0
2019-04-25 11:00:00,250.45,252.08,250.22,251.88,11825.0,237.941,239.4896,237.7225,239.2996,11825.0
2019-04-25 11:10:00,252.02,252.56,251.28,252.5,22801.0,239.4326,239.9457,238.7296,239.8887,22801.0
2019-04-25 11:20:00,252.19,252.58,251.68,251.85,28883.0,239.5941,239.9647,239.1096,239.2711,28883.0
2019-04-25 11:30:00,251.79,252.3,251.73,252.0,20099.0,239.2141,239.6986,239.1571,239.4136,20099.0
2019-04-25 11:40:00,251.97,252.6,251.69,252.26,43956.0,239.3851,239.9837,239.1191,239.6606,43956.0
2019-04-25 11:50:00,252.1,252.17,251.45,251.6,18603.0,239.5086,239.5751,238.8911,239.0336,18603.0
2019-04-25 12:00:00,251.6,251.92,251.55,251.76,9807.0,239.0336,239.3376,238.9861,239.1856,9807.0
2019-04-25 12:10:00,251.7,251.85,250.73,250.87,17588.0,239.1286,239.2711,238.2071,238.3401,17588.0
2019-04-25 12:20:00,250.76,250.96,250.5,250.58,11050.0,238.2356,238.4256,237.9885,238.0646,11050.0
2019-04-25 12:30:00,250.65,251.61,250.55,251.54,17067.0,238.1311,239.0431,238.036,238.9766,17067.0
2019-04-25 12:40:00,251.51,251.98,251.45,251.84,5547.0,238.9481,239.3946,238.8911,239.2616,5547.0
2019-04-25 12:50:00,251.91,252.15,251.59,251.85,17220.0,239.3281,239.5561,239.0241,239.2711,17220.0
2019-04-25 13:00:00,251.8,251.89,251.48,251.83,13496.0,239.2236,239.3091,238.9196,239.2521,13496.0
2019-04-25 13:10:00,251.83,252.15,251.78,251.79,14744.0,239.2521,239.5561,239.2046,239.2141,14744.0
2019-04-25 13:20:00,251.82,252.01,251.81,251.91,26678.0,239.2426,239.4231,239.2331,239.3281,26678.0
2019-04-25 13:30:00,251.93,252.03,251.64,251.66,6131.0,239.3471,239.4421,239.0716,239.0906,6131.0
2019-04-25 13:40:00,251.57,252.65,251.56,252.47,15227.0,239.0051,240.0312,238.9956,239.8602,15227.0
2019-04-25 13:50:00,252.39,252.55,251.91,252.14,17510.0,239.7841,239.9362,239.3281,239.5466,17510.0
2019-04-25 14:00:00,252.12,252.62,251.77,251.8,9601.0,239.5276,240.0027,239.1951,239.2236,9601.0
2019-04-25 14:10:00,251.89,252.47,251.89,252.35,6483.0,239.3091,239.8602,239.3091,239.7461,6483.0
2019-04-25 14:20:00,252.33,252.57,251.98,252.51,7301.0,239.7271,239.9552,239.3946,239.8982,7301.0
2019-04-25 14:30:00,252.51,253.14,252.46,253.1,16771.0,239.8982,240.4967,239.8507,240.4587,16771.0
2019-04-25 14:40:00,253.03,253.16,252.48,252.57,61606.0,240.3922,240.5157,239.8697,239.9552,61606.0
2019-04-25 14:50:00,252.54,253.0,252.49,252.49,16862.0,239.9267,240.3637,239.8792,239.8792,16862.0
2019-04-25 15:00:00,252.49,252.67,251.79,251.79,16722.0,239.8792,240.0502,239.2141,239.2141,16722.0
2019-04-25 15:10:00,251.82,252.38,251.64,252.23,23378.0,239.2426,239.7746,239.0716,239.6321,23378.0
2019-04-25 15:20:00,252.17,252.3,251.96,252.12,16027.0,239.5751,239.6986,239.3756,239.5276,16027.0
2019-04-25 15:30:00,252.18,252.44,251.95,252.14,29685.0,239.5846,239.8317,239.3661,239.5466,29685.0
2019-04-25 15:40:00,252.15,252.31,251.59,252.25,51832.0,239.5561,239.7081,239.0241,239.6511,51832.0
2019-04-25 15:50:00,252.25,252.26,251.52,251.81,144424.0,239.6511,239.6606,238.9576,239.2331,144424.0
2019-04-26 09:30:00,251.96,254.06,251.9,253.84,21900.0,239.3756,241.3707,239.3186,241.1617,21900.0
2019-04-26 09:40:00,253.92,256.63,252.79,254.63,52457.0,241.2377,243.8124,240.1642,241.9123,52457.0
2019-04-26 09:50:00,254.64,255.87,253.56,255.8,31072.0,241.9218,243.0903,240.8957,243.0238,31072.0
2019-04-26 10:00:00,255.22,256.35,254.83,255.72,22097.0,242.4728,243.5464,242.1023,242.9478,22097.0
2019-04-26 10:10:00,255.57,256.15,255.45,255.88,10830.0,242.8053,243.3564,242.6913,243.0998,10830.0
2019-04-26 10:20:00,255.81,256.79,255.72,256.72,19752.0,243.0333,243.9644,242.9478,243.8979,19752.0
2019-04-26 10:30:00,256.78,257.83,256.69,257.5,29499.0,243.9549,244.9524,243.8694,244.6389,29499.0
2019-04-26 10:40:00,257.64,257.68,255.76,256.01,20401.0,244.7719,244.8099,242.9858,243.2233,20401.0
2019-04-26 10:50:00,256.42,256.75,255.86,255.86,16211.0,243.6129,243.9264,243.0808,243.0808,16211.0
2019-04-26 11:00:00,255.84,255.86,254.12,254.52,22578.0,243.0618,243.0808,241.4277,241.8078,22578.0
2019-04-26 11:10:00,254.53,255.34,254.12,255.0,23989.0,241.8173,242.5868,241.4277,242.2638,23989.0
2019-04-26 11:20:00,255.11,255.75,254.95,254.99,11374.0,242.3683,242.9763,242.2163,242.2543,11374.0
2019-04-26 11:30:00,255.14,256.12,255.02,255.94,20851.0,242.3968,243.3279,242.2828,243.1568,20851.0
2019-04-26 11:40:00,255.92,256.4,255.92,256.35,11217.0,243.1378,243.5939,243.1378,243.5464,11217.0
2019-04-26 11:50:00,256.18,256.55,255.88,256.35,15526.0,243.3849,243.7364,243.0998,243.5464,15526.0
2019-04-26 12:00:00,256.26,256.27,255.7,256.02,11608.0,243.4609,243.4704,242.9288,243.2328,11608.0
2019-04-26 12:10:00,256.19,256.38,255.8,256.09,5656.0,243.3944,243.5749,243.0238,243.2993,5656.0
2019-04-26 12:20:00,256.08,256.08,255.41,255.86,4952.0,243.2898,243.2898,242.6533,243.0808,4952.0
2019-04-26 12:30:00,255.96,256.82,255.96,256.74,16781.0,243.1758,243.9929,243.1758,243.9169,16781.0
2019-04-26 12:40:00,256.64,256.71,255.76,256.2,3882.0,243.8219,243.8884,242.9858,243.4039,3882.0
2019-04-26 12:50:00,256.13,256.5,256.0,256.49,10542.0,243.3374,243.6889,243.2138,243.6794,10542.0
2019-04-26 13:00:00,256.4,256.75,256.4,256.55,13917.0,243.5939,243.9264,243.5939,243.7364,13917.0
2019-04-26 13:10:00,256.45,256.64,256.14,256.45,9492.0,243.6414,243.8219,243.3469,243.6414,9492.0
2019-04-26 13:20:00,256.53,256.86,256.2,256.2,7010.0,243.7174,244.0309,243.4039,243.4039,7010.0
2019-04-26 13:30:00,256.19,257.04,256.08,257.04,8302.0,243.3944,244.2019,243.2898,244.2019,8302.0
2019-04-26 13:40:00,257.11,257.15,256.71,256.98,10198.0,244.2684,244.3064,243.8884,244.1449,10198.0
2019-04-26 13:50:00,256.97,257.66,256.97,257.39,12364.0,244.1354,244.7909,244.1354,244.5344,12364.0
2019-04-26 14:00:00,257.35,257.5,257.08,257.34,7810.0,244.4964,244.6389,244.2399,244.4869,7810.0
2019-04-26 14:10:00,257.4,257.89,257.36,257.7,17073.0,244.5439,245.0094,244.5059,244.8289,17073.0
2019-04-26 14:20:00,257.67,258.4,257.55,258.34,18671.0,244.8004,245.494,244.6864,245.437,18671.0
2019-04-26 14:30:00,258.38,258.47,257.82,258.15,18323.0,245.475,245.5605,244.9429,245.2565,18323.0
2019-04-26 14:40:00,258.21,258.51,257.83,257.93,17591.0,245.3135,245.5985,244.9524,245.0474,17591.0
2019-04-26 14:50:00,257.9,258.14,257.73,257.9,14341.0,245.0189,245.247,244.8574,245.0189,14341.0
2019-04-26 15:00:00,257.9,259.25,257.9,258.35,27129.0,245.0189,246.3015,245.0189,245.4465,27129.0
2019-04-26 15:10:00,258.31,259.21,258.3,259.08,34960.0,245.4085,246.2635,245.399,246.14,34960.0
2019-04-26 15:20:00,259.02,259.24,258.08,258.08,25167.0,246.083,246.292,245.19,245.19,25167.0
2019-04-26 15:30:00,258.08,258.51,258.01,258.42,27620.0,245.19,245.5985,245.1235,245.513,27620.0
2019-04-26 15:40:00,258.41,258.52,257.88,258.48,53580.0,245.5035,245.608,244.9999,245.57,53580.0
2019-04-26 15:50:00,258.46,258.47,256.82,257.93,190515.0,245.551,245.5605,243.9929,245.0474,190515.0
2019-04-29 09:30:00,258.01,258.83,256.05,258.28,41131.0,245.1235,245.9025,243.2613,245.38,41131.0
2019-04-29 09:40:00,258.75,259.18,256.69,257.56,33598.0,245.8265,246.235,243.8694,244.6959,33598.0
2019-04-29 09:50:00,256.92,258.2,255.38,255.61,26546.0,244.0879,245.304,242.6248,242.8433,26546.0
2019-04-29 10:00:00,255.75,256.32,255.47,256.02,33195.0,242.9763,243.5179,242.7103,243.2328,33195.0
2019-04-29 10:10:00,256.02,257.31,256.02,257.0,27540.0,243.2328,244.4584,243.2328,244.1639,27540.0
2019-04-29 10:20:00,257.26,258.0,256.9,258.0,22647.0,244.4109,245.114,244.0689,245.114,22647.0
2019-04-29 10:30:00,258.01,258.13,257.47,257.56,18527.0,245.1235,245.2375,244.6104,244.6959,18527.0
2019-04-29 10:40:00,257.51,258.44,257.51,258.37,9165.0,244.6484,245.532,244.6484,245.4655,9165.0
2019-04-29 10:50:00,258.32,258.35,257.83,258.22,12903.0,245.418,245.4465,244.9524,245.323,12903.0
2019-04-29 11:00:00,258.12,258.7,258.07,258.14,7924.0,245.228,245.779,245.1805,245.247,7924.0
2019-04-29 11:10:00,258.05,258.07,257.63,257.77,6053.0,245.1615,245.1805,244.7624,244.8954,6053.0
2019-04-29 11:20:00,257.72,258.0,257.6,257.89,7423.0,244.8479,245.114,244.7339,245.0094,7423.0
2019-04-29 11:30:00,257.94,257.95,257.52,257.52,5915.0,245.0569,245.0664,244.6579,244.6579,5915.0
2019-04-29 11:40:00,257.41,257.65,256.9,257.56,11123.0,244.5534,244.7814,244.0689,244.6959,11123.0
2019-04-29 11:50:00,257.64,257.78,257.09,257.46,8720.0,244.7719,244.9049,244.2494,244.6009,8720.0
2019-04-29 12:00:00,257.44,257.78,257.3,257.3,12869.0,244.5819,244.9049,244.4489,244.4489,12869.0
2019-04-29 12:10:00,257.35,258.13,257.34,257.35,21315.0,244.4964,245.2375,244.4869,244.4964,21315.0
2019-04-29 12:20:00,257.44,257.78,257.31,257.35,6344.0,244.5819,244.9049,244.4584,244.4964,6344.0
2019-04-29 12:30:00,257.41,257.47,256.97,257.18,5787.0,244.5534,244.6104,244.1354,244.3349,5787.0
2019-04-29 12:40:00,257.2,257.33,257.0,257.12,7154.0,244.3539,244.4774,244.1639,244.2779,7154.0
2019-04-29 12:50:00,257.16,257.3,256.88,257.1,6393.0,244.3159,244.4489,244.0499,244.2589,6393.0
2019-04-29 13:00:00,257.19,257.53,256.9,257.5,19406.0,244.3444,244.6674,244.0689,244.6389,19406.0
2019-04-29 13:10:00,257.45,257.71,257.2,257.61,27163.0,244.5914,244.8384,244.3539,244.7434,27163.0
2019-04-29 13:20:00,257.61,257.99,257.25,257.26,16487.0,244.7434,245.1045,244.4014,244.4109,16487.0
2019-04-29 13:30:00,257.44,257.53,256.95,257.14,32056.0,244.5819,244.6674,244.1164,244.2969,32056.0
2019-04-29 13:40:00,257.24,257.94,257.24,257.77,11539.0,244.3919,245.0569,244.3919,244.8954,11539.0
2019-04-29 13:50:00,257.83,258.01,257.75,257.92,5200.0,244.9524,245.1235,244.8764,245.0379,5200.0
2019-04-29 14:00:00,257.93,258.58,257.93,258.44,14026.0,245.0474,245.665,245.0474,245.532,14026.0
2019-04-29 14:10:00,258.39,258.63,258.11,258.14,8798.0,245.4845,245.7125,245.2185,245.247,8798.0
2019-04-29 14:20:00,258.24,258.67,258.08,258.67,20555.0,245.342,245.7505,245.19,245.7505,20555.0
2019-04-29 14:30:00,258.61,258.71,258.19,258.5,13006.0,245.6935,245.7885,245.2945,245.589,13006.0
2019-04-29 14:40:00,258.58,258.6,258.05,258.05,4100.0,245.665,245.684,245.1615,245.1615,4100.0
2019-04-29 14:50:00,258.0,258.27,257.9,258.05,8022.0,245.114,245.3705,245.0189,245.1615,8022.0
2019-04-29 15:00:00,257.97,258.35,257.97,258.12,10779.0,245.0855,245.4465,245.0855,245.228,10779.0
2019-04-29 15:10:00,257.96,258.11,257.24,257.36,19411.0,245.076,245.2185,244.3919,244.5059,19411.0
2019-04-29 15:20:00,257.37,257.6,257.34,257.5,8930.0,244.5154,244.7339,244.4869,244.6389,8930.0
2019-04-29 15:30:00,257.55,257.59,257.05,257.28,10620.0,244.6864,244.7244,244.2114,244.4299,10620.0
2019-04-29 15:40:00,257.34,257.61,257.2,257.41,15376.0,244.4869,244.7434,244.3539,244.5534,15376.0
2019-04-29 15:50:00,257.34,257.42,256.82,256.83,70257.0,244.4869,244.5629,243.9929,244.0024,70257.0
2019-04-30 09:30:00,256.89,258.0,256.35,256.61,23877.0,244.0594,245.114,243.5464,243.7934,23877.0
2019-04-30 09:40:00,256.61,257.44,256.55,257.27,10531.0,243.7934,244.5819,243.7364,244.4204,10531.0
2019-04-30 09:50:00,257.29,257.29,255.69,256.65,16964.0,244.4394,244.4394,242.9193,243.8314,16964.0
2019-04-30 10:00:00,257.24,257.24,256.29,256.89,10524.0,244.3919,244.3919,243.4894,244.0594,10524.0
2019-04-30 10:10:00,256.8,256.8,255.66,255.87,14003.0,243.9739,243.9739,242.8908,243.0903,14003.0
2019-04-30 10:20:00,256.02,256.2,255.23,255.33,12077.0,243.2328,243.4039,242.4823,242.5773,12077.0
2019-04-30 10:30:00,255.12,256.24,255.11,256.18,8314.0,242.3778,243.4419,242.3683,243.3849,8314.0
2019-04-30 10:40:00,256.01,256.05,254.38,254.54,11355.0,243.2233,243.2613,241.6748,241.8268,11355.0
2019-04-30 10:50:00,254.36,254.43,252.05,252.05,34295.0,241.6558,241.7223,239.4611,239.4611,34295.0
2019-04-30 11:00:00,252.3,252.49,250.01,251.18,20708.0,239.6986,239.8792,237.523,238.6346,20708.0
2019-04-30 11:10:00,250.74,251.39,249.0,249.8,68751.0,238.2166,238.8341,236.5635,237.3235,68751.0
2019-04-30 11:20:00,249.68,253.56,249.68,253.54,35001.0,237.2095,240.8957,237.2095,240.8767,35001.0
2019-04-30 11:30:00,253.43,253.86,252.64,253.26,12647.0,240.7722,241.1807,240.0217,240.6107,12647.0
2019-04-30 11:40:00,253.34,253.95,252.21,252.53,40423.0,240.6867,241.2662,239.6131,239.9172,40423.0
2019-04-30 11:50:00,252.59,253.99,252.52,253.07,62617.0,239.9742,241.3042,239.9077,240.4302,62617.0
2019-04-30 12:00:00,253.14,253.84,252.48,253.42,62488.0,240.4967,241.1617,239.8697,240.7627,62488.0
2019-04-30 12:10:00,253.42,253.8,253.36,253.5,47598.0,240.7627,241.1237,240.7057,240.8387,47598.0
2019-04-30 12:20:00,253.5,253.74,252.66,252.84,37648.0,240.8387,241.0667,240.0407,240.2117,37648.0
2019-04-30 12:30:00,252.75,252.8,252.26,252.69,7515.0,240.1262,240.1737,239.6606,240.0692,7515.0
2019-04-30 12:40:00,252.65,252.9,252.02,252.02,5862.0,240.0312,240.2687,239.4326,239.4326,5862.0
2019-04-30 12:50:00,252.26,252.45,251.66,252.44,24341.0,239.6606,239.8412,239.0906,239.8317,24341.0
2019-04-30 13:00:00,252.77,253.41,252.77,253.23,4400.0,240.1452,240.7532,240.1452,240.5822,4400.0
2019-04-30 13:10:00,253.31,253.31,252.92,253.23,5929.0,240.6582,240.6582,240.2877,240.5822,5929.0
2019-04-30 13:20:00,253.28,253.34,252.73,252.86,9795.0,240.6297,240.6867,240.1072,240.2307,9795.0
2019-04-30 13:30:00,252.86,253.62,252.85,253.27,13315.0,240.2307,240.9527,240.2212,240.6202,13315.0
2019-04-30 13:40:00,253.32,254.5,253.19,254.44,35707.0,240.6677,241.7888,240.5442,241.7318,35707.0
2019-04-30 13:50:00,254.42,255.01,254.42,254.69,7695.0,241.7128,242.2733,241.7128,241.9693,7695.0
2019-04-30 14:00:00,254.69,254.72,253.96,253.96,47300.0,241.9693,241.9978,241.2757,241.2757,47300.0
2019-04-30 14:10:00,254.06,254.2,253.3,253.51,19432.0,241.3707,241.5037,240.6487,240.8482,19432.0
2019-04-30 14:20:00,253.53,254.43,253.4,253.78,31615.0,240.8672,241.7223,240.7437,241.1047,31615.0
2019-04-30 14:30:00,253.72,254.29,253.64,254.15,17126.0,241.0477,241.5893,240.9717,241.4562,17126.0
2019-04-30 14:40:00,254.08,254.74,253.95,254.41,16477.0,241.3897,242.0168,241.2662,241.7033,16477.0
2019-04-30 14:50:00,254.37,254.72,254.31,254.53,8301.0,241.6653,241.9978,241.6083,241.8173,8301.0
2019-04-30 15:00:00,254.57,254.75,254.56,254.63,3292.0,241.8553,242.0263,241.8458,241.9123,3292.0
2019-04-30 15:10:00,254.7,254.8,254.41,254.41,12065.0,241.9788,242.0738,241.7033,241.7033,12065.0
2019-04-30 15:20:00,254.48,254.61,254.32,254.47,12805.0,241.7698,241.8933,241.6178,241.7603,12805.0
2019-04-30 15:30:00,254.56,254.85,254.42,254.48,13976.0,241.8458,242.1213,241.7128,241.7698,13976.0
2019-04-30 15:40:00,254.46,254.57,254.13,254.56,15920.0,241.7508,241.8553,241.4372,241.8458,15920.0
2019-04-30 15:50:00,254.5,255.61,254.18,255.19,96225.0,241.7888,242.8433,241.4847,242.4443,96225.0
2019-05-01 09:30:00,250.09,250.09,244.54,245.77,111365.0,237.599,237.599,232.3262,233.4948,111365.0
2019-05-01 09:40:00,245.45,246.88,242.01,246.38,150053.0,233.1908,234.5494,229.9226,234.0743,150053.0
2019-05-01 09:50:00,245.89,250.0,245.0,249.91,86427.0,233.6088,237.5135,232.7632,237.428,86427.0
2019-05-01 10:00:00,249.55,252.94,249.0,252.29,124344.0,237.086,240.3067,236.5635,239.6891,124344.0
2019-05-01 10:10:00,252.44,253.09,251.49,252.26,53896.0,239.8317,240.4492,238.9291,239.6606,53896.0
2019-05-01 10:20:00,252.49,254.0,251.88,253.7,41605.0,239.8792,241.3137,239.2996,241.0287,41605.0
2019-05-01 10:30:00,253.49,253.95,249.79,249.79,52142.0,240.8292,241.2662,237.314,237.314,52142.0
2019-05-01 10:40:00,250.49,251.69,248.81,249.43,60137.0,237.979,239.1191,236.383,236.972,60137.0
2019-05-01 10:50:00,249.43,249.43,246.7,249.14,51475.0,236.972,236.972,234.3783,236.6965,51475.0
2019-05-01 11:00:00,249.08,251.69,248.49,251.18,45983.0,236.6395,239.1191,236.0789,238.6346,45983.0
2019-05-01 11:10:00,250.98,251.19,249.71,249.84,28367.0,238.4446,238.6441,237.238,237.3615,28367.0
2019-05-01 11:20:00,249.33,249.81,248.75,249.03,23748.0,236.877,237.333,236.326,236.592,23748.0
2019-05-01 11:30:00,248.87,249.01,247.71,248.22,23625.0,236.44,236.573,235.3379,235.8224,23625.0
2019-05-01 11:40:00,248.12,249.19,248.09,248.53,44339.0,235.7274,236.744,235.6989,236.1169,44339.0
2019-05-01 11:50:00,248.63,248.9,247.69,247.71,63164.0,236.2119,236.4685,235.3189,235.3379,63164.0
2019-05-01 12:00:00,247.69,250.01,247.69,249.54,39813.0,235.3189,237.523,235.3189,237.0765,39813.0
2019-05-01 12:10:00,249.63,249.67,248.27,248.66,42496.0,237.162,237.2,235.8699,236.2404,42496.0
2019-05-01 12:20:00,248.62,249.16,248.54,249.12,18400.0,236.2024,236.7155,236.1264,236.6775,18400.0
2019-05-01 12:30:00,249.06,249.41,248.57,248.59,50431.0,236.6205,236.953,236.1549,236.1739,50431.0
2019-05-01 12:40:00,248.66,248.84,248.13,248.26,29768.0,236.2404,236.4115,235.7369,235.8604,29768.0
2019-05-01 12:50:00,248.26,249.77,248.22,249.44,45935.0,235.8604,237.295,235.8224,236.9815,45935.0
2019-05-01 13:00:00,249.58,250.57,248.86,248.94,21857.0,237.1145,238.0551,236.4305,236.5065,21857.0
2019-05-01 13:10:00,249.0,249.1,248.3,248.71,18425.0,236.5635,236.6585,235.8984,236.2879,18425.0
2019-05-01 13:20:00,248.58,248.71,247.96,248.19,10563.0,236.1644,236.2879,235.5754,235.7939,10563.0
2019-05-01 13:30:00,248.06,248.48,247.8,247.88,13033.0,235.6704,236.0694,235.4234,235.4994,13033.0
2019-05-01 13:40:00,247.96,247.96,246.69,246.95,51047.0,235.5754,235.5754,234.3688,234.6159,51047.0
2019-05-01 13:50:00,247.0,247.69,246.86,247.46,33604.0,234.6634,235.3189,234.5303,235.1004,33604.0
2019-05-01 14:00:00,247.56,248.64,247.14,247.91,25491.0,235.1954,236.2214,234.7964,235.5279,25491.0
2019-05-01 14:10:00,247.93,248.07,247.5,247.64,22083.0,235.5469,235.6799,235.1384,235.2714,22083.0
2019-05-01 14:20:00,247.64,247.73,246.94,246.95,39490.0,235.2714,235.3569,234.6064,234.6159,39490.0
2019-05-01 14:30:00,246.93,246.93,245.69,245.69,27274.0,234.5969,234.5969,233.4188,233.4188,27274.0
2019-05-01 14:40:00,245.63,247.07,245.36,246.9,30717.0,233.3618,234.7299,233.1053,234.5684,30717.0
2019-05-01 14:50:00,246.82,247.87,246.3,246.73,53831.0,234.4923,235.4899,233.9983,234.4068,53831.0
2019-05-01 15:00:00,246.65,246.97,246.37,246.77,64699.0,234.3308,234.6349,234.0648,234.4448,64699.0
2019-05-01 15:10:00,246.67,248.07,246.53,247.76,37629.0,234.3498,235.6799,234.2168,235.3854,37629.0
2019-05-01 15:20:00,247.72,248.01,246.58,247.03,74264.0,235.3474,235.6229,234.2643,234.6919,74264.0
2019-05-01 15:30:00,247.02,247.24,245.9,245.9,54743.0,234.6824,234.8914,233.6183,233.6183,54743.0
2019-05-01 15:40:00,246.08,246.75,245.7,246.53,47352.0,233.7893,234.4258,233.4283,234.2168,47352.0
2019-05-01 15:50:00,246.47,247.55,246.14,246.17,137104.0,234.1598,235.1859,233.8463,233.8748,137104.0
2019-05-02 09:30:00,247.13,248.75,245.48,246.14,29650.0,234.7869,236.326,233.2193,233.8463,29650.0
2019-05-02 09:40:00,246.25,247.7,245.78,246.18,51675.0,233.9508,235.3284,233.5043,233.8843,51675.0
2019-05-02 09:50:00,246.22,246.22,244.72,245.02,51167.0,233.9223,233.9223,232.4972,232.7823,51167.0
2019-05-02 10:00:00,245.13,245.73,243.25,243.89,28922.0,232.8868,233.4568,231.1007,231.7087,28922.0
2019-05-02 10:10:00,243.49,245.04,243.32,243.8,33762.0,231.3287,232.8013,231.1672,231.6232,33762.0
2019-05-02 10:20:00,243.8,245.42,243.8,244.67,24117.0,231.6232,233.1623,231.6232,232.4497,24117.0
2019-05-02 10:30:00,244.82,245.33,244.07,244.2,17056.0,232.5922,233.0768,231.8797,232.0032,17056.0
2019-05-02 10:40:00,244.21,244.51,243.58,244.15,19245.0,232.0127,232.2977,231.4142,231.9557,19245.0
2019-05-02 10:50:00,243.68,243.94,242.61,242.66,39349.0,231.5092,231.7562,230.4926,230.5401,39349.0
2019-05-02 11:00:00,242.66,242.68,241.61,242.12,37290.0,230.5401,230.5591,229.5426,230.0271,37290.0
2019-05-02 11:10:00,242.35,242.38,240.71,240.97,57914.0,230.2456,230.2741,228.6875,228.9345,57914.0
2019-05-02 11:20:00,241.15,241.4,240.34,240.95,34187.0,229.1055,229.3431,228.336,228.9155,34187.0
2019-05-02 11:30:00,241.06,242.67,240.71,242.58,70395.0,229.02,230.5496,228.6875,230.4641,70395.0
2019-05-02 11:40:00,242.78,243.0,241.39,242.23,30811.0,230.6541,230.8631,229.3336,230.1316,30811.0
2019-05-02 11:50:00,242.09,242.09,240.8,241.74,43409.0,229.9986,229.9986,228.773,229.6661,43409.0
2019-05-02 12:00:00,241.74,241.88,240.99,241.44,64150.0,229.6661,229.7991,228.9535,229.3811,64150.0
2019-05-02 12:10:00,241.4,242.06,241.15,241.26,37752.0,229.3431,229.9701,229.1055,229.21,37752.0
2019-05-02 12:20:00,241.28,241.82,241.15,241.21,38728.0,229.229,229.7421,229.1055,229.1625,38728.0
2019-05-02 12:30:00,241.13,242.64,241.0,242.64,39959.0,229.0865,230.5211,228.963,230.5211,39959.0
2019-05-02 12:40:00,242.69,243.77,242.69,243.14,29000.0,230.5686,231.5947,230.5686,230.9961,29000.0
2019-05-02 12:50:00,243.22,243.46,242.76,243.27,28302.0,231.0722,231.3002,230.6351,231.1197,28302.0
2019-05-02 13:00:00,243.31,243.38,242.51,242.89,25881.0,231.1577,231.2242,230.3976,230.7586,25881.0
2019-05-02 13:10:00,242.98,244.4,242.95,244.39,32223.0,230.8441,232.1932,230.8156,232.1837,32223.0
2019-05-02 13:20:00,244.4,244.66,244.1,244.27,16653.0,232.1932,232.4402,231.9082,232.0697,16653.0
2019-05-02 13:30:00,244.26,246.37,244.26,246.26,22896.0,232.0602,234.0648,232.0602,233.9603,22896.0
2019-05-02 13:40:00,246.36,246.42,245.59,245.83,16064.0,234.0553,234.1123,233.3238,233.5518,16064.0
2019-05-02 13:50:00,245.75,246.95,245.75,246.5,21049.0,233.4758,234.6159,233.4758,234.1883,21049.0
2019-05-02 14:00:00,246.48,246.48,245.86,246.23,30641.0,234.1693,234.1693,233.5803,233.9318,30641.0
2019-05-02 14:10:00,246.23,247.48,245.94,247.19,43443.0,233.9318,235.1194,233.6563,234.8439,43443.0
2019-05-02 14:20:00,247.22,247.38,246.86,247.18,13156.0,234.8724,235.0244,234.5303,234.8344,13156.0
2019-05-02 14:30:00,247.06,247.35,246.59,246.66,10904.0,234.7204,234.9959,234.2738,234.3403,10904.0
2019-05-02 14:40:00,246.54,247.23,246.33,246.4,8971.0,234.2263,234.8819,234.0268,234.0933,8971.0
2019-05-02 14:50:00,246.29,247.09,246.07,246.7,6525.0,233.9888,234.7489,233.7798,234.3783,6525.0
2019-05-02 15:00:00,246.69,246.81,246.51,246.55,5135.0,234.3688,234.4828,234.1978,234.2358,5135.0
2019-05-02 15:10:00,246.53,246.55,246.1,246.41,8765.0,234.2168,234.2358,233.8083,234.1028,8765.0
2019-05-02 15:20:00,246.56,247.01,246.56,246.74,11061.0,234.2453,234.6729,234.2453,234.4163,11061.0
2019-05-02 15:30:00,246.72,247.01,246.53,246.75,15840.0,234.3973,234.6729,234.2168,234.4258,15840.0
2019-05-02 15:40:00,246.74,247.41,246.59,247.24,39458.0,234.4163,235.0529,234.2738,234.8914,39458.0
2019-05-02 15:50:00,247.24,247.99,246.34,247.45,141224.0,234.8914,235.6039,234.0363,235.0909,141224.0
2019-05-03 09:30:00,247.8,248.51,246.85,248.23,33000.0,235.4234,236.0979,234.5208,235.8319,33000.0
2019-05-03 09:40:00,248.32,249.35,247.35,249.26,50784.0,235.9174,236.896,234.9959,236.8105,50784.0
2019-05-03 09:50:00,249.26,250.95,248.88,249.99,17157.0,236.8105,238.4161,236.4495,237.504,17157.0
2019-05-03 10:00:00,249.72,250.5,248.35,249.62,35946.0,237.2475,237.9885,235.9459,237.1525,35946.0
2019-05-03 10:10:00,249.9,250.26,248.55,250.18,23161.0,237.4185,237.7605,236.1359,237.6845,23161.0
2019-05-03 10:20:00,250.07,250.32,249.58,250.08,28722.0,237.58,237.8175,237.1145,237.5895,28722.0
2019-05-03 10:30:00,249.99,250.46,249.83,250.22,18899.0,237.504,237.9505,237.352,237.7225,18899.0
2019-05-03 10:40:00,250.08,250.39,249.78,250.37,32091.0,237.5895,237.884,237.3045,237.865,32091.0
2019-05-03 10:50:00,250.27,250.34,249.25,249.95,23657.0,237.77,237.8365,236.801,237.466,23657.0
2019-05-03 11:00:00,249.88,250.47,249.72,249.92,16382.0,237.3995,237.96,237.2475,237.4375,16382.0
2019-05-03 11:10:00,249.93,250.29,247.13,247.3,69980.0,237.447,237.789,234.7869,234.9484,69980.0
2019-05-03 11:20:00,246.98,248.79,246.05,248.15,29588.0,234.6444,236.364,233.7608,235.7559,29588.0
2019-05-03 11:30:00,248.14,248.89,248.14,248.63,20895.0,235.7464,236.459,235.7464,236.2119,20895.0
2019-05-03 11:40:00,248.86,249.64,248.13,248.44,18270.0,236.4305,237.1715,235.7369,236.0314,18270.0
2019-05-03 11:50:00,248.2,249.1,247.42,247.77,9390.0,235.8034,236.6585,235.0624,235.3949,9390.0
2019-05-03 12:00:00,247.59,247.91,247.23,247.48,7003.0,235.2239,235.5279,234.8819,235.1194,7003.0
2019-05-03 12:10:00,247.4,247.74,246.64,247.43,9838.0,235.0434,235.3664,234.3213,235.0719,9838.0
2019-05-03 12:20:00,247.3,248.5,247.26,248.5,13760.0,234.9484,236.0884,234.9104,236.0884,13760.0
2019-05-03 12:30:00,248.65,249.22,248.41,248.47,10915.0,236.2309,236.7725,236.0029,236.0599,10915.0
2019-05-03 12:40:00,248.41,249.0,248.34,248.87,29917.0,236.0029,236.5635,235.9364,236.44,29917.0
2019-05-03 12:50:00,248.94,249.73,248.55,248.65,14377.0,236.5065,237.257,236.1359,236.2309,14377.0
2019-05-03 13:00:00,248.67,248.97,248.31,248.44,19190.0,236.2499,236.535,235.9079,236.0314,19190.0
2019-05-03 13:10:00,248.45,249.11,248.43,249.04,20789.0,236.0409,236.668,236.0219,236.6015,20789.0
2019-05-03 13:20:00,249.03,249.05,248.46,249.03,19252.0,236.592,236.611,236.0504,236.592,19252.0
2019-05-03 13:30:00,248.93,249.15,248.63,248.87,15752.0,236.497,236.706,236.2119,236.44,15752.0
2019-05-03 13:40:00,248.9,249.03,248.35,248.9,16900.0,236.4685,236.592,235.9459,236.4685,16900.0
2019-05-03 13:50:00,248.98,249.18,248.88,248.99,11800.0,236.5445,236.7345,236.4495,236.554,11800.0
2019-05-03 14:00:00,248.98,249.08,248.6,248.8,11047.0,236.5445,236.6395,236.1834,236.3735,11047.0
2019-05-03 14:10:00,248.65,248.99,248.59,248.88,12437.0,236.2309,236.554,236.1739,236.4495,12437.0
2019-05-03 14:20:00,248.82,249.04,248.47,248.71,10015.0,236.3925,236.6015,236.0599,236.2879,10015.0
2019-05-03 14:30:00,248.84,248.92,248.45,248.63,6700.0,236.4115,236.4875,236.0409,236.2119,6700.0
2019-05-03 14:40:00,248.51,249.04,248.35,248.9,26182.0,236.0979,236.6015,235.9459,236.4685,26182.0
2019-05-03 14:50:00,248.66,248.75,247.99,248.3,14981.0,236.2404,236.326,235.6039,235.8984,14981.0
2019-05-03 15:00:00,248.29,248.76,248.29,248.44,14834.0,235.8889,236.3355,235.8889,236.0314,14834.0
2019-05-03 15:10:00,248.49,249.04,248.4,248.68,17351.0,236.0789,236.6015,235.9934,236.2594,17351.0
2019-05-03 15:20:00,248.59,249.35,248.53,249.24,16210.0,236.1739,236.896,236.1169,236.7915,16210.0
2019-05-03 15:30:00,249.16,249.67,248.92,249.56,35501.0,236.7155,237.2,236.4875,237.0955,35501.0
2019-05-03 15:40:00,249.56,249.93,249.09,249.88,46230.0,237.0955,237.447,236.649,237.3995,46230.0
2019-05-03 15:50:00,249.84,250.0,249.37,249.39,112105.0,237.3615,237.5135,236.915,236.934,112105.0
2019-05-06 09:30:00,245.98,248.5,245.95,248.33,26429.0,233.6943,236.0884,233.6658,235.9269,26429.0
2019-05-06 09:40:00,248.02,250.27,248.01,248.25,16428.0,235.6324,237.77,235.6229,235.8509,16428.0
2019-05-06 09:50:00,248.49,248.77,247.47,248.46,18313.0,236.0789,236.345,235.1099,236.0504,18313.0
2019-05-06 10:00:00,248.46,248.46,246.79,247.94,11674.0,236.0504,236.0504,234.4638,235.5564,11674.0
2019-05-06 10:10:00,247.81,248.33,247.08,247.64,12367.0,235.4329,235.9269,234.7394,235.2714,12367.0
2019-05-06 10:20:00,247.53,247.56,246.35,246.92,13666.0,235.1669,235.1954,234.0458,234.5874,13666.0
2019-05-06 10:30:00,246.63,246.63,245.44,245.86,9072.0,234.3118,234.3118,233.1813,233.5803,9072.0
2019-05-06 10:40:00,245.75,246.16,245.27,246.16,10674.0,233.4758,233.8653,233.0198,233.8653,10674.0
2019-05-06 10:50:00,246.1,247.05,246.08,246.41,15600.0,233.8083,234.7109,233.7893,234.1028,15600.0
2019-05-06 11:00:00,246.4,246.71,245.94,246.3,15568.0,234.0933,234.3878,233.6563,233.9983,15568.0
2019-05-06 11:10:00,246.11,246.12,245.05,245.8,10425.0,233.8178,233.8273,232.8108,233.5233,10425.0
2019-05-06 11:20:00,245.71,246.21,245.6,245.99,9840.0,233.4378,233.9128,233.3333,233.7038,9840.0
2019-05-06 11:30:00,246.07,246.07,245.36,245.89,11784.0,233.7798,233.7798,233.1053,233.6088,11784.0
2019-05-06 11:40:00,245.86,246.3,245.59,245.86,6737.0,233.5803,233.9983,233.3238,233.5803,6737.0
2019-05-06 11:50:00,245.79,246.79,245.51,246.79,12629.0,233.5138,234.4638,233.2478,234.4638,12629.0
2019-05-06 12:00:00,246.73,247.43,246.45,246.85,60452.0,234.4068,235.0719,234.1408,234.5208,60452.0
2019-05-06 12:10:00,246.99,247.38,246.48,247.17,10072.0,234.6539,235.0244,234.1693,234.8249,10072.0
2019-05-06 12:20:00,247.28,247.28,246.6,246.72,9876.0,234.9294,234.9294,234.2833,234.3973,9876.0
2019-05-06 12:30:00,246.81,247.41,246.65,246.94,12192.0,234.4828,235.0529,234.3308,234.6064,12192.0
2019-05-06 12:40:00,246.95,247.28,246.28,246.28,9895.0,234.6159,234.9294,233.9793,233.9793,9895.0
2019-05-06 12:50:00,246.2,246.37,245.9,245.9,15650.0,233.9033,234.0648,233.6183,233.6183,15650.0
2019-05-06 13:00:00,245.93,246.34,245.48,245.99,59020.0,233.6468,234.0363,233.2193,233.7038,59020.0
2019-05-06 13:10:00,246.11,247.94,245.97,247.4,32207.0,233.8178,235.5564,233.6848,235.0434,32207.0
2019-05-06 13:20:00,247.41,247.82,247.31,247.74,28822.0,235.0529,235.4424,234.9579,235.3664,28822.0
2019-05-06 13:30:00,247.91,249.3,247.81,249.09,55508.0,235.5279,236.8485,235.4329,236.649,55508.0
2019-05-06 13:40:00,249.0,249.82,248.92,249.11,39415.0,236.5635,237.3425,236.4875,236.668,39415.0
2019-05-06 13:50:00,249.11,249.3,248.72,249.3,16420.0,236.668,236.8485,236.2975,236.8485,16420.0
2019-05-06 14:00:00,249.3,249.62,248.74,249.62,44612.0,236.8485,237.1525,236.3165,237.1525,44612.0
2019-05-06 14:10:00,249.63,250.42,249.31,250.32,29114.0,237.162,237.9125,236.858,237.8175,29114.0
2019-05-06 14:20:00,250.32,251.9,249.78,251.89,75219.0,237.8175,239.3186,237.3045,239.3091,75219.0
2019-05-06 14:30:00,251.89,253.0,251.49,252.53,90739.0,239.3091,240.3637,238.9291,239.9172,90739.0
2019-05-06 14:40:00,252.35,253.76,251.93,252.78,65445.0,239.7461,241.0857,239.3471,240.1547,65445.0
2019-05-06 14:50:00,252.59,252.98,251.15,251.8,37579.0,239.9742,240.3447,238.6061,239.2236,37579.0
2019-05-06 15:00:00,251.91,252.47,251.42,251.91,30420.0,239.3281,239.8602,238.8626,239.3281,30420.0
2019-05-06 15:10:00,251.79,252.04,251.35,251.55,58936.0,239.2141,239.4516,238.7961,238.9861,58936.0
2019-05-06 15:20:00,251.53,251.97,251.06,251.16,70697.0,238.9671,239.3851,238.5206,238.6156,70697.0
2019-05-06 15:30:00,251.19,251.28,249.49,249.92,144468.0,238.6441,238.7296,237.029,237.4375,144468.0
2019-05-06 15:40:00,249.98,250.19,249.45,250.19,143016.0,237.4945,237.694,236.991,237.694,143016.0
2019-05-06 15:50:00,250.25,250.74,249.42,249.65,191013.0,237.751,238.2166,236.9625,237.181,191013.0
2019-05-07 09:30:00,248.38,249.36,246.5,246.52,47361.0,235.9744,236.9055,234.1883,234.2073,47361.0
2019-05-07 09:40:00,246.69,249.21,246.6,247.0,33338.0,234.3688,236.763,234.2833,234.6634,33338.0
2019-05-07 09:50:00,247.21,247.44,246.27,246.59,51328.0,234.8629,235.0814,233.9698,234.2738,51328.0
2019-05-07 10:00:00,246.45,247.0,245.18,246.21,34035.0,234.1408,234.6634,232.9343,233.9128,34035.0
2019-05-07 10:10:00,246.14,246.15,244.42,245.24,21265.0,233.8463,233.8558,232.2122,232.9913,21265.0
2019-05-07 10:20:00,245.04,245.61,244.15,245.61,34840.0,232.8013,233.3428,231.9557,233.3428,34840.0
2019-05-07 10:30:00,245.59,245.71,243.85,243.85,23704.0,233.3238,233.4378,231.6707,231.6707,23704.0
2019-05-07 10:40:00,243.77,244.27,242.72,243.35,55729.0,231.5947,232.0697,230.5971,231.1957,55729.0
2019-05-07 10:50:00,243.23,245.32,242.73,245.11,20251.0,231.0817,233.0673,230.6066,232.8678,20251.0
2019-05-07 11:00:00,245.11,245.99,244.55,245.72,31459.0,232.8678,233.7038,232.3357,233.4473,31459.0
2019-05-07 11:10:00,245.78,246.35,244.12,244.12,18437.0,233.5043,234.0458,231.9272,231.9272,18437.0
2019-05-07 11:20:00,243.85,244.66,243.59,244.61,11905.0,231.6707,232.4402,231.4237,232.3927,11905.0
2019-05-07 11:30:00,244.62,245.08,243.5,244.64,14398.0,232.4022,232.8393,231.3382,232.4212,14398.0
2019-05-07 11:40:00,245.01,245.33,244.61,244.69,9606.0,232.7727,233.0768,232.3927,232.4687,9606.0
2019-05-07 11:50:00,244.54,244.77,244.11,244.55,10301.0,232.3262,232.5447,231.9177,232.3357,10301.0
2019-05-07 12:00:00,244.38,244.93,243.74,244.61,5452.0,232.1742,232.6967,231.5662,232.3927,5452.0
2019-05-07 12:10:00,244.52,244.68,243.76,244.13,8900.0,232.3072,232.4592,231.5852,231.9367,8900.0
2019-05-07 12:20:00,244.32,246.0,244.16,245.5,20034.0,232.1172,233.7133,231.9652,233.2383,20034.0
2019-05-07 12:30:00,245.52,245.86,245.05,245.21,9713.0,233.2573,233.5803,232.8108,232.9628,9713.0
2019-05-07 12:40:00,245.22,245.64,244.8,245.37,10437.0,232.9723,233.3713,232.5732,233.1148,10437.0
2019-05-07 12:50:00,245.33,245.33,244.53,244.66,9240.0,233.0768,233.0768,232.3167,232.4402,9240.0
2019-05-07 13:00:00,244.57,244.57,243.63,243.78,15893.0,232.3547,232.3547,231.4617,231.6042,15893.0
2019-05-07 13:10:00,243.91,244.78,243.62,244.66,13072.0,231.7277,232.5542,231.4522,232.4402,13072.0
2019-05-07 13:20:00,244.53,244.56,243.13,243.17,30954.0,232.3167,232.3452,230.9866,231.0247,30954.0
2019-05-07 13:30:00,243.18,243.87,243.04,243.38,10426.0,231.0342,231.6897,230.9011,231.2242,10426.0
2019-05-07 13:40:00,243.34,244.05,243.05,243.79,7421.0,231.1862,231.8607,230.9106,231.6137,7421.0
2019-05-07 13:50:00,244.05,244.12,243.61,243.68,8825.0,231.8607,231.9272,231.4427,231.5092,8825.0
2019-05-07 14:00:00,243.64,243.97,243.25,243.26,12358.0,231.4712,231.7847,231.1007,231.1102,12358.0
2019-05-07 14:10:00,243.44,243.56,242.84,243.36,5685.0,231.2812,231.3952,230.7111,231.2052,5685.0
2019-05-07 14:20:00,243.48,243.7,242.87,243.01,4770.0,231.3192,231.5282,230.7396,230.8726,4770.0
2019-05-07 14:30:00,243.12,244.1,242.81,244.08,10903.0,230.9771,231.9082,230.6826,231.8892,10903.0
2019-05-07 14:40:00,244.32,244.8,244.03,244.21,11770.0,232.1172,232.5732,231.8417,232.0127,11770.0
2019-05-07 14:50:00,244.34,245.31,244.34,245.03,11418.0,232.1362,233.0578,232.1362,232.7918,11418.0
2019-05-07 15:00:00,244.9,246.19,244.55,246.19,21609.0,232.6682,233.8938,232.3357,233.8938,21609.0
2019-05-07 15:10:00,245.95,246.01,245.05,245.18,14503.0,233.6658,233.7228,232.8108,232.9343,14503.0
2019-05-07 15:20:00,245.26,245.42,244.92,245.2,29307.0,233.0103,233.1623,232.6872,232.9533,29307.0
2019-05-07 15:30:00,245.15,245.26,243.88,243.89,33237.0,232.9058,233.0103,231.6992,231.7087,33237.0
2019-05-07 15:40:00,244.01,244.93,243.85,244.88,36258.0,231.8227,232.6967,231.6707,232.6492,36258.0
2019-05-07 15:50:00,244.76,245.97,244.64,245.39,109896.0,232.5352,233.6848,232.4212,233.1338,109896.0
2019-05-08 09:30:00,244.05,244.11,241.8,242.76,27502.0,231.8607,231.9177,229.7231,230.6351,27502.0
2019-05-08 09:40:00,242.97,245.17,242.78,244.8,17354.0,230.8346,232.9248,230.6541,232.5732,17354.0
2019-05-08 09:50:00,244.8,245.35,244.37,245.31,19754.0,232.5732,233.0958,232.1647,233.0578,19754.0
2019-05-08 10:00:00,245.39,245.67,244.79,244.96,15795.0,233.1338,233.3998,232.5637,232.7252,15795.0
2019-05-08 10:10:00,245.05,245.74,244.34,245.32,17942.0,232.8108,233.4663,232.1362,233.0673,17942.0
2019-05-08 10:20:00,245.41,245.56,244.2,244.5,14442.0,233.1528,233.2953,232.0032,232.2882,14442.0
2019-05-08 10:30:00,244.49,244.49,243.12,243.99,41518.0,232.2787,232.2787,230.9771,231.8037,41518.0
2019-05-08 10:40:00,243.87,245.31,243.86,244.65,13632.0,231.6897,233.0578,231.6802,232.4307,13632.0
2019-05-08 10:50:00,244.52,246.01,244.52,246.01,23673.0,232.3072,233.7228,232.3072,233.7228,23673.0
2019-05-08 11:00:00,245.94,246.35,244.9,245.79,16916.0,233.6563,234.0458,232.6682,233.5138,16916.0
2019-05-08 11:10:00,245.97,246.5,245.6,246.29,14589.0,233.6848,234.1883,233.3333,233.9888,14589.0
2019-05-08 11:20:00,246.31,246.73,245.45,245.64,11952.0,234.0078,234.4068,233.1908,233.3713,11952.0
2019-05-08 11:30:00,245.75,245.91,244.71,244.85,10071.0,233.4758,233.6278,232.4877,232.6207,10071.0
2019-05-08 11:40:00,244.94,245.39,244.51,245.39,7500.0,232.7062,233.1338,232.2977,233.1338,7500.0
2019-05-08 11:50:00,245.49,246.87,244.96,246.49,38995.0,233.2288,234.5399,232.7252,234.1788,38995.0
2019-05-08 12:00:00,246.36,247.34,245.8,247.21,17022.0,234.0553,234.9864,233.5233,234.8629,17022.0
2019-05-08 12:10:00,247.09,247.19,246.55,247.09,4100.0,234.7489,234.8439,234.2358,234.7489,4100.0
2019-05-08 12:20:00,247.17,248.15,247.17,248.15,14484.0,234.8249,235.7559,234.8249,235.7559,14484.0
2019-05-08 12:30:00,248.25,249.61,248.12,249.44,30420.0,235.8509,237.143,235.7274,236.9815,30420.0
2019-05-08 12:40:00,249.41,249.54,247.78,247.78,7767.0,236.953,237.0765,235.4044,235.4044,7767.0
2019-05-08 12:50:00,247.45,247.96,247.4,247.79,5400.0,235.0909,235.5754,235.0434,235.4139,5400.0
2019-05-08 13:00:00,248.02,248.35,247.84,248.13,3085.0,235.6324,235.9459,235.4614,235.7369,3085.0
2019-05-08 13:10:00,248.0,249.1,248.0,249.1,15146.0,235.6134,236.6585,235.6134,236.6585,15146.0
2019-05-08 13:20:00,248.84,249.06,248.48,248.78,9760.0,236.4115,236.6205,236.0694,236.3545,9760.0
2019-05-08 13:30:00,248.72,248.96,248.42,248.61,14052.0,236.2975,236.5255,236.0124,236.1929,14052.0
2019-05-08 13:40:00,248.56,248.83,248.5,248.81,8157.0,236.1454,236.402,236.0884,236.383,8157.0
2019-05-08 13:50:00,248.87,249.5,248.83,249.5,16291.0,236.44,237.0385,236.402,237.0385,16291.0
2019-05-08 14:00:00,249.66,249.66,248.86,249.25,8741.0,237.1905,237.1905,236.4305,236.801,8741.0
2019-05-08 14:10:00,249.14,249.15,248.64,248.75,3926.0,236.6965,236.706,236.2214,236.326,3926.0
2019-05-08 14:20:00,248.86,249.21,248.53,248.85,5491.0,236.4305,236.763,236.1169,236.421,5491.0
2019-05-08 14:30:00,248.84,248.97,248.57,248.68,12702.0,236.4115,236.535,236.1549,236.2594,12702.0
2019-05-08 14:40:00,248.69,248.99,248.54,248.54,9569.0,236.2689,236.554,236.1264,236.1264,9569.0
2019-05-08 14:50:00,248.49,248.57,248.3,248.54,5345.0,236.0789,236.1549,235.8984,236.1264,5345.0
2019-05-08 15:00:00,248.59,249.24,248.59,249.13,15292.0,236.1739,236.7915,236.1739,236.687,15292.0
2019-05-08 15:10:00,249.16,249.2,248.78,249.16,14380.0,236.7155,236.7535,236.3545,236.7155,14380.0
2019-05-08 15:20:00,249.12,249.14,248.54,248.81,24561.0,236.6775,236.6965,236.1264,236.383,24561.0
2019-05-08 15:30:00,248.8,248.8,248.21,248.4,28503.0,236.3735,236.3735,235.8129,235.9934,28503.0
2019-05-08 15:40:00,248.38,248.52,248.06,248.44,30027.0,235.9744,236.1074,235.6704,236.0314,30027.0
2019-05-08 15:50:00,248.4,248.56,247.69,247.91,72012.0,235.9934,236.1454,235.3189,235.5279,72012.0
2019-05-09 09:30:00,245.3,245.65,244.34,244.88,36526.0,233.0483,233.3808,232.1362,232.6492,36526.0
2019-05-09 09:40:00,245.01,246.13,243.9,243.9,24382.0,232.7727,233.8368,231.7182,231.7182,24382.0
2019-05-09 09:50:00,244.09,245.32,243.83,244.38,26195.0,231.8987,233.0673,231.6517,232.1742,26195.0
2019-05-09 10:00:00,244.35,245.43,243.77,244.95,25207.0,232.1457,233.1718,231.5947,232.7157,25207.0
2019-05-09 10:10:00,245.16,245.55,244.28,244.28,18297.0,232.9153,233.2858,232.0792,232.0792,18297.0
2019-05-09 10:20:00,244.13,244.89,243.52,243.99,12681.0,231.9367,232.6587,231.3572,231.8037,12681.0
2019-05-09 10:30:00,243.77,243.8,242.33,242.34,18713.0,231.5947,231.6232,230.2266,230.2361,18713.0
2019-05-09 10:40:00,242.43,244.36,242.21,244.36,45129.0,230.3216,232.1552,230.1126,232.1552,45129.0
2019-05-09 10:50:00,244.47,244.94,243.33,243.41,19828.0,232.2597,232.7062,231.1767,231.2527,19828.0
2019-05-09 11:00:00,243.32,244.01,243.16,243.43,15403.0,231.1672,231.8227,231.0151,231.2717,15403.0
2019-05-09 11:10:00,243.4,243.54,242.44,242.58,7289.0,231.2432,231.3762,230.3311,230.4641,7289.0
2019-05-09 11:20:00,242.78,242.83,242.19,242.49,19732.0,230.6541,230.7016,230.0936,230.3786,19732.0
2019-05-09 11:30:00,242.49,243.13,242.26,242.84,12855.0,230.3786,230.9866,230.1601,230.7111,12855.0
2019-05-09 11:40:00,242.85,244.11,242.76,243.74,18822.0,230.7206,231.9177,230.6351,231.5662,18822.0
2019-05-09 11:50:00,243.77,244.42,243.53,243.76,12037.0,231.5947,232.2122,231.3667,231.5852,12037.0
2019-05-09 12:00:00,243.66,244.39,243.33,244.07,14085.0,231.4902,232.1837,231.1767,231.8797,14085.0
2019-05-09 12:10:00,244.12,244.98,243.7,244.98,12092.0,231.9272,232.7442,231.5282,232.7442,12092.0
2019-05-09 12:20:00,244.98,245.42,244.61,245.05,19794.0,232.7442,233.1623,232.3927,232.8108,19794.0
2019-05-09 12:30:00,245.17,246.05,244.95,245.39,25439.0,232.9248,233.7608,232.7157,233.1338,25439.0
2019-05-09 12:40:00,245.4,245.58,244.51,244.87,6718.0,233.1433,233.3143,232.2977,232.6397,6718.0
2019-05-09 12:50:00,244.8,245.38,244.67,244.96,7977.0,232.5732,233.1243,232.4497,232.7252,7977.0
2019-05-09 13:00:00,244.92,245.44,244.65,244.65,7583.0,232.6872,233.1813,232.4307,232.4307,7583.0
2019-05-09 13:10:00,244.56,244.88,244.06,244.19,9122.0,232.3452,232.6492,231.8702,231.9937,9122.0
2019-05-09 13:20:00,244.12,244.28,243.93,244.15,7400.0,231.9272,232.0792,231.7467,231.9557,7400.0
2019-05-09 13:30:00,244.23,244.75,244.15,244.69,7087.0,232.0317,232.5257,231.9557,232.4687,7087.0
2019-05-09 13:40:00,244.76,245.33,244.41,245.33,17638.0,232.5352,233.0768,232.2027,233.0768,17638.0
2019-05-09 13:50:00,245.18,245.3,244.46,244.58,12898.0,232.9343,233.0483,232.2502,232.3642,12898.0
2019-05-09 14:00:00,244.68,244.94,244.17,244.68,7642.0,232.4592,232.7062,231.9747,232.4592,7642.0
2019-05-09 14:10:00,244.61,244.86,244.3,244.86,5097.0,232.3927,232.6302,232.0982,232.6302,5097.0
2019-05-09 14:20:00,244.87,245.06,244.44,245.05,7426.0,232.6397,232.8203,232.2312,232.8108,7426.0
2019-05-09 14:30:00,245.19,245.25,244.68,244.83,10123.0,232.9438,233.0008,232.4592,232.6017,10123.0
2019-05-09 14:40:00,244.97,245.05,244.52,244.65,14581.0,232.7347,232.8108,232.3072,232.4307,14581.0
2019-05-09 14:50:00,244.67,245.04,242.78,243.37,23388.0,232.4497,232.8013,230.6541,231.2147,23388.0
2019-05-09 15:00:00,243.32,243.67,242.84,243.0,16885.0,231.1672,231.4997,230.7111,230.8631,16885.0
2019-05-09 15:10:00,242.93,243.39,242.45,243.39,41642.0,230.7966,231.2337,230.3406,231.2337,41642.0
2019-05-09 15:20:00,243.28,243.63,242.98,243.44,28074.0,231.1292,231.4617,230.8441,231.2812,28074.0
2019-05-09 15:30:00,243.43,244.57,243.41,244.38,50244.0,231.2717,232.3547,231.2527,232.1742,50244.0
2019-05-09 15:40:00,244.38,244.38,243.53,243.77,37484.0,232.1742,232.1742,231.3667,231.5947,37484.0
2019-05-09 15:50:00,243.75,244.35,243.51,243.89,99147.0,231.5757,232.1457,231.3477,231.7087,99147.0
2019-05-10 09:30:00,244.21,244.21,241.68,242.16,40155.0,232.0127,232.0127,229.6091,230.0651,40155.0
2019-05-10 09:40:00,241.91,242.59,240.98,241.16,23051.0,229.8276,230.4736,228.944,229.115,23051.0
2019-05-10 09:50:00,241.1,241.35,240.31,240.86,13053.0,229.058,229.2956,228.3075,228.83,13053.0
2019-05-10 10:00:00,240.97,241.19,240.24,240.29,20396.0,228.9345,229.1435,228.241,228.2885,20396.0
2019-05-10 10:10:00,240.29,240.37,238.74,239.23,20779.0,228.2885,228.3645,226.8159,227.2814,20779.0
2019-05-10 10:20:00,239.19,240.7,239.16,240.46,13724.0,227.2434,228.678,227.2149,228.45,13724.0
2019-05-10 10:30:00,240.35,240.72,239.8,239.8,19008.0,228.3455,228.697,227.823,227.823,19008.0
2019-05-10 10:40:00,239.79,241.09,239.12,240.17,22477.0,227.8135,229.0485,227.1769,228.1745,22477.0
2019-05-10 10:50:00,240.22,240.48,239.75,239.76,26205.0,228.222,228.469,227.7755,227.785,26205.0
2019-05-10 11:00:00,239.81,240.14,239.09,239.63,11055.0,227.8325,228.146,227.1484,227.6615,11055.0
2019-05-10 11:10:00,239.71,241.02,239.7,240.95,15092.0,227.7375,228.982,227.728,228.9155,15092.0
2019-05-10 11:20:00,241.11,241.27,240.33,240.46,9194.0,229.0675,229.2195,228.3265,228.45,9194.0
2019-05-10 11:30:00,240.44,242.44,240.17,242.03,16773.0,228.431,230.3311,228.1745,229.9416,16773.0
2019-05-10 11:40:00,241.91,242.18,241.37,241.82,9861.0,229.8276,230.0841,229.3146,229.7421,9861.0
2019-05-10 11:50:00,241.73,242.35,241.35,241.81,13595.0,229.6566,230.2456,229.2956,229.7326,13595.0
2019-05-10 12:00:00,241.88,242.47,241.46,241.47,8589.0,229.7991,230.3596,229.4001,229.4096,8589.0
2019-05-10 12:10:00,241.64,242.66,241.39,242.56,5851.0,229.5711,230.5401,229.3336,230.4451,5851.0
2019-05-10 12:20:00,242.52,242.65,241.89,242.4,11588.0,230.4071,230.5306,229.8086,230.2931,11588.0
2019-05-10 12:30:00,242.63,243.55,242.63,242.74,8786.0,230.5116,231.3857,230.5116,230.6161,8786.0
2019-05-10 12:40:00,242.71,242.97,242.34,242.41,4825.0,230.5876,230.8346,230.2361,230.3026,4825.0
2019-05-10 12:50:00,242.37,242.93,242.37,242.65,3832.0,230.2646,230.7966,230.2646,230.5306,3832.0
2019-05-10 13:00:00,242.65,243.14,242.47,242.59,9242.0,230.5306,230.9961,230.3596,230.4736,9242.0
2019-05-10 13:10:00,242.42,243.22,242.42,243.19,7541.0,230.3121,231.0722,230.3121,231.0437,7541.0
2019-05-10 13:20:00,243.18,243.28,242.73,242.87,12981.0,231.0342,231.1292,230.6066,230.7396,12981.0
2019-05-10 13:30:00,242.92,243.61,242.71,243.45,4979.0,230.7871,231.4427,230.5876,231.2907,4979.0
2019-05-10 13:40:00,243.5,244.11,243.21,244.04,8411.0,231.3382,231.9177,231.0627,231.8512,8411.0
2019-05-10 13:50:00,244.04,244.82,244.04,244.4,25219.0,231.8512,232.5922,231.8512,232.1932,25219.0
2019-05-10 14:00:00,244.39,244.88,244.17,244.19,37860.0,232.1837,232.6492,231.9747,231.9937,37860.0
2019-05-10 14:10:00,244.18,244.33,243.56,243.68,19546.0,231.9842,232.1267,231.3952,231.5092,19546.0
2019-05-10 14:20:00,243.75,244.4,243.7,244.05,7869.0,231.5757,232.1932,231.5282,231.8607,7869.0
2019-05-10 14:30:00,244.06,244.06,243.5,243.53,7100.0,231.8702,231.8702,231.3382,231.3667,7100.0
2019-05-10 14:40:00,243.64,244.6,243.51,244.57,10643.0,231.4712,232.3832,231.3477,232.3547,10643.0
2019-05-10 14:50:00,244.66,245.51,244.14,244.2,26639.0,232.4402,233.2478,231.9462,232.0032,26639.0
2019-05-10 15:00:00,244.22,244.34,243.93,244.18,26530.0,232.0222,232.1362,231.7467,231.9842,26530.0
2019-05-10 15:10:00,244.23,245.34,244.04,245.33,15730.0,232.0317,233.0863,231.8512,233.0768,15730.0
2019-05-10 15:20:00,245.33,245.58,245.05,245.26,14802.0,233.0768,233.3143,232.8108,233.0103,14802.0
2019-05-10 15:30:00,245.25,245.25,244.08,244.2,21009.0,233.0008,233.0008,231.8892,232.0032,21009.0
2019-05-10 15:40:00,244.2,244.36,243.78,244.08,24075.0,232.0032,232.1552,231.6042,231.8892,24075.0
2019-05-10 15:50:00,244.12,244.28,243.71,244.08,64599.0,231.9272,232.0792,231.5377,231.8892,64599.0
2019-05-13 09:30:00,239.74,242.17,239.62,240.18,28473.0,227.766,230.0746,227.652,228.184,28473.0
2019-05-13 09:40:00,239.86,240.55,238.52,238.62,30767.0,227.88,228.5355,226.6069,226.7019,30767.0
2019-05-13 09:50:00,238.6,239.29,237.99,238.73,33811.0,226.6829,227.3384,226.1034,226.8064,33811.0
2019-05-13 10:00:00,238.46,239.02,238.01,238.75,22300.0,226.5499,227.0819,226.1224,226.8254,22300.0
2019-05-13 10:10:00,238.75,239.23,238.06,239.11,30815.0,226.8254,227.2814,226.1699,227.1674,30815.0
2019-05-13 10:20:00,239.15,239.5,238.61,239.3,26717.0,227.2054,227.538,226.6924,227.3479,26717.0
2019-05-13 10:30:00,239.12,239.63,238.46,239.14,23537.0,227.1769,227.6615,226.5499,227.1959,23537.0
2019-05-13 10:40:00,239.4,239.43,238.54,238.74,24646.0,227.4429,227.4714,226.6259,226.8159,24646.0
2019-05-13 10:50:00,238.63,239.03,238.57,238.87,16198.0,226.7114,227.0914,226.6544,226.9394,16198.0
2019-05-13 11:00:00,238.87,239.08,238.42,238.64,28479.0,226.9394,227.1389,226.5119,226.7209,28479.0
2019-05-13 11:10:00,238.66,239.0,237.87,237.88,19026.0,226.7399,227.0629,225.9894,225.9989,19026.0
2019-05-13 11:20:00,237.65,238.17,237.32,237.6,9558.0,225.7804,226.2744,225.4668,225.7328,9558.0
2019-05-13 11:30:00,237.41,237.67,236.85,237.0,12424.0,225.5523,225.7994,225.0203,225.1628,12424.0
2019-05-13 11:40:00,237.1,237.26,236.41,236.41,11377.0,225.2578,225.4098,224.6023,224.6023,11377.0
2019-05-13 11:50:00,236.49,236.99,236.14,236.75,8587.0,224.6783,225.1533,224.3458,224.9253,8587.0
2019-05-13 12:00:00,236.92,237.16,236.12,236.12,10336.0,225.0868,225.3148,224.3268,224.3268,10336.0
2019-05-13 12:10:00,236.14,237.22,236.14,237.22,11762.0,224.3458,225.3718,224.3458,225.3718,11762.0
2019-05-13 12:20:00,237.56,237.56,236.16,236.24,9971.0,225.6948,225.6948,224.3648,224.4408,9971.0
2019-05-13 12:30:00,236.34,236.71,235.67,236.71,9789.0,224.5358,224.8873,223.8992,224.8873,9789.0
2019-05-13 12:40:00,236.53,237.51,236.38,237.4,7564.0,224.7163,225.6473,224.5738,225.5428,7564.0
2019-05-13 12:50:00,237.28,237.28,236.27,236.28,13908.0,225.4288,225.4288,224.4693,224.4788,13908.0
2019-05-13 13:00:00,236.18,236.63,236.09,236.58,11987.0,224.3838,224.8113,224.2983,224.7638,11987.0
2019-05-13 13:10:00,236.61,236.61,235.85,235.85,9425.0,224.7923,224.7923,224.0703,224.0703,9425.0
2019-05-13 13:20:00,235.78,236.12,235.74,235.97,9724.0,224.0038,224.3268,223.9657,224.1843,9724.0
2019-05-13 13:30:00,236.0,236.95,235.99,236.75,10273.0,224.2128,225.1153,224.2033,224.9253,10273.0
2019-05-13 13:40:00,236.77,236.87,235.99,236.79,14755.0,224.9443,225.0393,224.2033,224.9633,14755.0
2019-05-13 13:50:00,236.76,237.3,236.46,237.13,22536.0,224.9348,225.4478,224.6498,225.2863,22536.0
2019-05-13 14:00:00,236.98,237.54,236.89,237.3,9525.0,225.1438,225.6758,225.0583,225.4478,9525.0
2019-05-13 14:10:00,237.38,237.38,236.83,236.99,11855.0,225.5238,225.5238,225.0013,225.1533,11855.0
2019-05-13 14:20:00,237.05,237.76,236.89,237.43,19149.0,225.2103,225.8849,225.0583,225.5713,19149.0
2019-05-13 14:30:00,237.39,237.57,237.0,237.0,13185.0,225.5333,225.7043,225.1628,225.1628,13185.0
2019-05-13 14:40:00,236.92,237.51,236.56,237.21,20828.0,225.0868,225.6473,224.7448,225.3623,20828.0
2019-05-13 14:50:00,237.28,237.83,237.28,237.41,19691.0,225.4288,225.9514,225.4288,225.5523,19691.0
2019-05-13 15:00:00,237.42,237.77,237.12,237.6,17524.0,225.5618,225.8944,225.2768,225.7328,17524.0
2019-05-13 15:10:00,237.63,237.83,236.63,236.68,15709.0,225.7614,225.9514,224.8113,224.8588,15709.0
2019-05-13 15:20:00,236.76,236.77,235.85,236.2,20418.0,224.9348,224.9443,224.0703,224.4028,20418.0
2019-05-13 15:30:00,236.14,236.43,235.97,236.12,25384.0,224.3458,224.6213,224.1843,224.3268,25384.0
2019-05-13 15:40:00,236.14,236.4,235.75,236.15,51078.0,224.3458,224.5928,223.9752,224.3553,51078.0
2019-05-13 15:50:00,236.15,236.83,235.62,235.69,152153.0,224.3553,225.0013,223.8517,223.9182,152153.0
2019-05-14 09:30:00,236.07,236.75,235.36,236.02,34038.0,224.2793,224.9253,223.6047,224.2318,34038.0
2019-05-14 09:40:00,236.04,236.13,235.22,235.81,17977.0,224.2508,224.3363,223.4717,224.0323,17977.0
2019-05-14 09:50:00,235.94,236.21,235.4,235.55,13929.0,224.1558,224.4123,223.6427,223.7852,13929.0
2019-05-14 10:00:00,235.61,236.06,235.32,235.65,20114.0,223.8422,224.2698,223.5667,223.8802,20114.0
2019-05-14 10:10:00,235.62,235.84,235.44,235.44,17614.0,223.8517,224.0608,223.6807,223.6807,17614.0
2019-05-14 10:20:00,235.43,235.54,235.05,235.05,11182.0,223.6712,223.7757,223.3102,223.3102,11182.0
2019-05-14 10:30:00,235.09,235.11,233.75,234.6,25840.0,223.3482,223.3672,222.0751,222.8827,25840.0
2019-05-14 10:40:00,234.5,235.42,234.45,235.07,19579.0,222.7877,223.6617,222.7402,223.3292,19579.0
2019-05-14 10:50:00,235.07,235.74,234.85,235.54,26893.0,223.3292,223.9657,223.1202,223.7757,26893.0
2019-05-14 11:00:00,235.29,235.63,235.07,235.44,11898.0,223.5382,223.8612,223.3292,223.6807,11898.0
2019-05-14 11:10:00,235.49,235.6,235.16,235.55,25631.0,223.7282,223.8327,223.4147,223.7852,25631.0
2019-05-14 11:20:00,235.51,235.75,234.94,234.94,49026.0,223.7472,223.9752,223.2057,223.2057,49026.0
2019-05-14 11:30:00,234.97,235.74,234.97,235.46,12931.0,223.2342,223.9657,223.2342,223.6997,12931.0
2019-05-14 11:40:00,235.53,236.45,235.53,236.31,26608.0,223.7662,224.6403,223.7662,224.5073,26608.0
2019-05-14 11:50:00,236.36,236.46,235.81,236.25,42281.0,224.5548,224.6498,224.0323,224.4503,42281.0
2019-05-14 12:00:00,236.23,236.42,235.92,236.06,16800.0,224.4313,224.6118,224.1368,224.2698,16800.0
2019-05-14 12:10:00,236.17,236.46,235.47,235.99,66662.0,224.3743,224.6498,223.7092,224.2033,66662.0
2019-05-14 12:20:00,236.0,236.0,235.13,235.19,18167.0,224.2128,224.2128,223.3862,223.4432,18167.0
2019-05-14 12:30:00,235.24,235.69,235.24,235.5,7039.0,223.4907,223.9182,223.4907,223.7377,7039.0
2019-05-14 12:40:00,235.47,235.71,235.37,235.63,10616.0,223.7092,223.9372,223.6142,223.8612,10616.0
2019-05-14 12:50:00,235.6,237.01,235.56,236.73,47307.0,223.8327,225.1723,223.7947,224.9063,47307.0
2019-05-14 13:00:00,236.86,236.86,236.55,236.64,19617.0,225.0298,225.0298,224.7353,224.8208,19617.0
2019-05-14 13:10:00,236.62,236.83,236.54,236.68,15586.0,224.8018,225.0013,224.7258,224.8588,15586.0
2019-05-14 13:20:00,236.67,236.89,236.36,236.81,7939.0,224.8493,225.0583,224.5548,224.9823,7939.0
2019-05-14 13:30:00,236.88,237.06,236.83,237.0,22590.0,225.0488,225.2198,225.0013,225.1628,22590.0
2019-05-14 13:40:00,236.96,237.04,236.83,236.99,17550.0,225.1248,225.2008,225.0013,225.1533,17550.0
2019-05-14 13:50:00,237.0,237.54,236.91,237.38,41283.0,225.1628,225.6758,225.0773,225.5238,41283.0
2019-05-14 14:00:00,237.44,237.5,236.78,237.25,15345.0,225.5808,225.6378,224.9538,225.4003,15345.0
2019-05-14 14:10:00,237.25,237.31,236.95,237.06,12563.0,225.4003,225.4573,225.1153,225.2198,12563.0
2019-05-14 14:20:00,237.02,237.26,237.01,237.26,6800.0,225.1818,225.4098,225.1723,225.4098,6800.0
2019-05-14 14:30:00,237.29,237.41,237.06,237.21,7807.0,225.4383,225.5523,225.2198,225.3623,7807.0
2019-05-14 14:40:00,237.15,237.33,236.9,237.08,14541.0,225.3053,225.4763,225.0678,225.2388,14541.0
2019-05-14 14:50:00,237.11,237.23,236.82,236.97,13766.0,225.2673,225.3813,224.9918,225.1343,13766.0
2019-05-14 15:00:00,237.06,237.37,236.97,237.3,13667.0,225.2198,225.5143,225.1343,225.4478,13667.0
2019-05-14 15:10:00,237.34,237.44,236.9,237.08,13717.0,225.4858,225.5808,225.0678,225.2388,13717.0
2019-05-14 15:20:00,237.17,237.81,237.16,237.62,18018.0,225.3243,225.9324,225.3148,225.7519,18018.0
2019-05-14 15:30:00,237.62,237.62,236.66,236.84,52112.0,225.7519,225.7519,224.8398,225.0108,52112.0
2019-05-14 15:40:00,236.87,237.01,235.83,236.29,48808.0,225.0393,225.1723,224.0513,224.4883,48808.0
2019-05-14 15:50:00,236.37,236.39,235.0,235.4,163658.0,224.5643,224.5833,223.2627,223.6427,163658.0
2019-05-15 09:30:00,234.79,234.89,233.0,234.89,23264.0,223.0632,223.1582,221.3626,223.1582,23264.0
2019-05-15 09:40:00,234.58,236.44,234.57,235.64,23680.0,222.8637,224.6308,222.8542,223.8707,23680.0
2019-05-15 09:50:00,235.32,236.13,235.08,236.12,14800.0,223.5667,224.3363,223.3387,224.3268,14800.0
2019-05-15 10:00:00,236.11,236.44,235.41,236.34,14409.0,224.3173,224.6308,223.6522,224.5358,14409.0
2019-05-15 10:10:00,235.84,238.42,235.84,238.0,64910.0,224.0608,226.5119,224.0608,226.1129,64910.0
2019-05-15 10:20:00,238.0,239.11,237.92,238.88,22874.0,226.1129,227.1674,226.0369,226.9489,22874.0
2019-05-15 10:30:00,239.26,241.79,239.26,239.68,40226.0,227.3099,229.7136,227.3099,227.709,40226.0
2019-05-15 10:40:00,239.68,240.37,239.41,239.88,26684.0,227.709,228.3645,227.4524,227.899,26684.0
2019-05-15 10:50:00,240.1,241.77,240.1,241.21,18125.0,228.108,229.6946,228.108,229.1625,18125.0
2019-05-15 11:00:00,241.21,241.42,240.67,241.41,16273.0,229.1625,229.3621,228.6495,229.3526,16273.0
2019-05-15 11:10:00,241.39,242.5,240.9,242.15,20342.0,229.3336,230.3881,228.868,230.0556,20342.0
2019-05-15 11:20:00,242.05,242.4,241.92,242.06,11900.0,229.9606,230.2931,229.8371,229.9701,11900.0
2019-05-15 11:30:00,242.15,242.74,242.15,242.53,35428.0,230.0556,230.6161,230.0556,230.4166,35428.0
2019-05-15 11:40:00,242.53,243.09,241.9,242.33,32732.0,230.4166,230.9486,229.8181,230.2266,32732.0
2019-05-15 11:50:00,242.24,243.04,242.22,242.7,10927.0,230.1411,230.9011,230.1221,230.5781,10927.0
2019-05-15 12:00:00,242.95,243.6,242.69,243.49,13716.0,230.8156,231.4332,230.5686,231.3287,13716.0
2019-05-15 12:10:00,243.52,243.69,242.73,242.95,18393.0,231.3572,231.5187,230.6066,230.8156,18393.0
2019-05-15 12:20:00,243.0,243.77,243.0,243.24,6500.0,230.8631,231.5947,230.8631,231.0912,6500.0
2019-05-15 12:30:00,243.27,243.27,242.48,242.54,9267.0,231.1197,231.1197,230.3691,230.4261,9267.0
2019-05-15 12:40:00,242.49,243.01,242.23,242.98,12261.0,230.3786,230.8726,230.1316,230.8441,12261.0
2019-05-15 12:50:00,242.85,242.95,242.2,242.49,13044.0,230.7206,230.8156,230.1031,230.3786,13044.0
2019-05-15 13:00:00,242.62,243.02,242.5,242.84,7010.0,230.5021,230.8821,230.3881,230.7111,7010.0
2019-05-15 13:10:00,242.84,242.98,242.21,242.33,7669.0,230.7111,230.8441,230.1126,230.2266,7669.0
2019-05-15 13:20:00,242.42,243.14,242.42,242.87,7289.0,230.3121,230.9961,230.3121,230.7396,7289.0
2019-05-15 13:30:00,242.93,243.26,242.81,243.24,5841.0,230.7966,231.1102,230.6826,231.0912,5841.0
2019-05-15 13:40:00,243.29,243.44,242.99,243.38,13059.0,231.1387,231.2812,230.8536,231.2242,13059.0
2019-05-15 13:50:00,243.2,243.79,243.2,243.71,10535.0,231.0532,231.6137,231.0532,231.5377,10535.0
2019-05-15 14:00:00,243.62,244.04,243.58,243.96,28754.0,231.4522,231.8512,231.4142,231.7752,28754.0
2019-05-15 14:10:00,243.88,244.21,243.81,244.06,14014.0,231.6992,232.0127,231.6327,231.8702,14014.0
2019-05-15 14:20:00,243.97,244.18,243.06,243.34,16582.0,231.7847,231.9842,230.9201,231.1862,16582.0
2019-05-15 14:30:00,243.54,244.26,243.52,243.98,37816.0,231.3762,232.0602,231.3572,231.7942,37816.0
2019-05-15 14:40:00,243.93,244.59,243.91,243.94,54371.0,231.7467,232.3737,231.7277,231.7562,54371.0
2019-05-15 14:50:00,243.99,244.1,243.19,243.71,16643.0,231.8037,231.9082,231.0437,231.5377,16643.0
2019-05-15 15:00:00,243.71,244.18,243.49,244.09,39952.0,231.5377,231.9842,231.3287,231.8987,39952.0
2019-05-15 15:10:00,244.06,244.29,243.84,244.04,16376.0,231.8702,232.0887,231.6612,231.8512,16376.0
2019-05-15 15:20:00,243.98,244.44,243.97,244.44,36378.0,231.7942,232.2312,231.7847,232.2312,36378.0
2019-05-15 15:30:00,244.42,244.43,244.02,244.37,28524.0,232.2122,232.2217,231.8322,232.1647,28524.0
2019-05-15 15:40:00,244.35,244.64,244.11,244.51,50761.0,232.1457,232.4212,231.9177,232.2977,50761.0
2019-05-15 15:50:00,244.46,244.59,243.65,243.71,156394.0,232.2502,232.3737,231.4807,231.5377,156394.0
2019-05-16 09:30:00,244.33,245.28,242.99,243.72,20792.0,232.1267,233.0293,230.8536,231.5472,20792.0
2019-05-16 09:40:00,244.07,244.44,243.09,243.91,12846.0,231.8797,232.2312,230.9486,231.7277,12846.0
2019-05-16 09:50:00,243.94,244.44,243.16,244.41,11821.0,231.7562,232.2312,231.0151,232.2027,11821.0
2019-05-16 10:00:00,244.28,244.49,242.85,243.21,32802.0,232.0792,232.2787,230.7206,231.0627,32802.0
2019-05-16 10:10:00,243.35,243.35,242.45,243.04,37017.0,231.1957,231.1957,230.3406,230.9011,37017.0
2019-05-16 10:20:00,243.04,244.35,242.85,244.2,21928.0,230.9011,232.1457,230.7206,232.0032,21928.0
2019-05-16 10:30:00,244.41,244.59,243.74,243.74,19230.0,232.2027,232.3737,231.5662,231.5662,19230.0
2019-05-16 10:40:00,243.7,244.2,243.57,244.03,11749.0,231.5282,232.0032,231.4047,231.8417,11749.0
2019-05-16 10:50:00,244.15,244.36,243.8,244.14,17174.0,231.9557,232.1552,231.6232,231.9462,17174.0
2019-05-16 11:00:00,244.2,244.5,244.01,244.31,11861.0,232.0032,232.2882,231.8227,232.1077,11861.0
2019-05-16 11:10:00,244.36,245.17,244.3,244.61,53051.0,232.1552,232.9248,232.0982,232.3927,53051.0
2019-05-16 11:20:00,244.57,244.96,244.56,244.57,15660.0,232.3547,232.7252,232.3452,232.3547,15660.0
2019-05-16 11:30:00,244.6,244.95,244.26,244.95,20077.0,232.3832,232.7157,232.0602,232.7157,20077.0
2019-05-16 11:40:00,244.96,244.99,244.19,244.55,14444.0,232.7252,232.7537,231.9937,232.3357,14444.0
2019-05-16 11:50:00,244.61,244.87,244.2,244.78,10654.0,232.3927,232.6397,232.0032,232.5542,10654.0
2019-05-16 12:00:00,244.77,244.91,244.34,244.44,7362.0,232.5447,232.6777,232.1362,232.2312,7362.0
2019-05-16 12:10:00,244.31,245.0,244.31,244.9,8538.0,232.1077,232.7632,232.1077,232.6682,8538.0
2019-05-16 12:20:00,244.8,244.8,244.11,244.15,8261.0,232.5732,232.5732,231.9177,231.9557,8261.0
2019-05-16 12:30:00,244.15,244.6,244.1,244.35,31843.0,231.9557,232.3832,231.9082,232.1457,31843.0
2019-05-16 12:40:00,244.42,244.84,244.37,244.64,6476.0,232.2122,232.6112,232.1647,232.4212,6476.0
2019-05-16 12:50:00,244.68,244.74,244.45,244.61,6637.0,232.4592,232.5162,232.2407,232.3927,6637.0
2019-05-16 13:00:00,244.69,244.77,244.52,244.72,19957.0,232.4687,232.5447,232.3072,232.4972,19957.0
2019-05-16 13:10:00,244.8,245.2,244.8,245.2,15593.0,232.5732,232.9533,232.5732,232.9533,15593.0
2019-05-16 13:20:00,245.09,245.62,245.05,245.28,21348.0,232.8488,233.3523,232.8108,233.0293,21348.0
2019-05-16 13:30:00,245.19,245.19,244.38,244.43,8955.0,232.9438,232.9438,232.1742,232.2217,8955.0
2019-05-16 13:40:00,244.52,244.63,244.02,244.22,9972.0,232.3072,232.4117,231.8322,232.0222,9972.0
2019-05-16 13:50:00,244.13,244.58,244.13,244.45,7435.0,231.9367,232.3642,231.9367,232.2407,7435.0
2019-05-16 14:00:00,244.42,244.62,244.23,244.39,14000.0,232.2122,232.4022,232.0317,232.1837,14000.0
2019-05-16 14:10:00,244.3,245.0,244.3,244.85,8256.0,232.0982,232.7632,232.0982,232.6207,8256.0
2019-05-16 14:20:00,244.94,245.32,244.87,245.32,11657.0,232.7062,233.0673,232.6397,233.0673,11657.0
2019-05-16 14:30:00,245.25,245.44,245.22,245.36,17900.0,233.0008,233.1813,232.9723,233.1053,17900.0
2019-05-16 14:40:00,245.26,245.4,245.09,245.37,11828.0,233.0103,233.1433,232.8488,233.1148,11828.0
2019-05-16 14:50:00,245.4,245.42,244.6,244.94,7617.0,233.1433,233.1623,232.3832,232.7062,7617.0
2019-05-16 15:00:00,244.78,244.81,244.08,244.08,9651.0,232.5542,232.5827,231.8892,231.8892,9651.0
2019-05-16 15:10:00,244.11,244.3,243.95,243.96,13634.0,231.9177,232.0982,231.7657,231.7752,13634.0
2019-05-16 15:20:00,243.99,244.54,243.99,244.44,13087.0,231.8037,232.3262,231.8037,232.2312,13087.0
2019-05-16 15:30:00,244.44,244.44,243.12,243.14,23249.0,232.2312,232.2312,230.9771,230.9961,23249.0
2019-05-16 15:40:00,243.13,243.15,242.06,242.4,54835.0,230.9866,231.0056,229.9701,230.2931,54835.0
2019-05-16 15:50:00,242.38,242.54,241.31,242.27,169960.0,230.2741,230.4261,229.2575,230.1696,169960.0
2019-05-17 09:30:00,241.77,243.56,240.51,243.43,44792.0,229.6946,231.3952,228.4975,231.2717,44792.0
2019-05-17 09:40:00,243.37,244.95,242.72,244.91,32983.0,231.2147,232.7157,230.5971,232.6777,32983.0
2019-05-17 09:50:00,244.9,245.48,244.49,245.48,110630.0,232.6682,233.2193,232.2787,233.2193,110630.0
2019-05-17 10:00:00,245.07,246.23,244.94,246.2,38895.0,232.8298,233.9318,232.7062,233.9033,38895.0
2019-05-17 10:10:00,245.97,246.61,244.44,246.61,35597.0,233.6848,234.2928,232.2312,234.2928,35597.0
2019-05-17 10:20:00,246.67,248.19,246.67,246.78,24396.0,234.3498,235.7939,234.3498,234.4543,24396.0
2019-05-17 10:30:00,246.36,247.11,246.15,247.11,12927.0,234.0553,234.7679,233.8558,234.7679,12927.0
2019-05-17 10:40:00,247.13,247.42,246.65,247.41,15021.0,234.7869,235.0624,234.3308,235.0529,15021.0
2019-05-17 10:50:00,247.37,248.82,247.37,248.09,24791.0,235.0149,236.3925,235.0149,235.6989,24791.0
2019-05-17 11:00:00,248.09,248.85,248.02,248.7,20873.0,235.6989,236.421,235.6324,236.2784,20873.0
2019-05-17 11:10:00,248.74,249.28,248.55,249.28,23335.0,236.3165,236.8295,236.1359,236.8295,23335.0
2019-05-17 11:20:00,249.04,249.5,248.83,248.99,17588.0,236.6015,237.0385,236.402,236.554,17588.0
2019-05-17 11:30:00,248.88,249.2,248.63,248.93,29610.0,236.4495,236.7535,236.2119,236.497,29610.0
2019-05-17 11:40:00,248.93,249.14,248.58,249.0,12674.0,236.497,236.6965,236.1644,236.5635,12674.0
2019-05-17 11:50:00,248.91,249.12,248.79,249.04,11457.0,236.478,236.6775,236.364,236.6015,11457.0
2019-05-17 12:00:00,249.03,249.03,247.97,248.29,12800.0,236.592,236.592,235.5849,235.8889,12800.0
2019-05-17 12:10:00,248.21,248.37,247.91,248.21,15511.0,235.8129,235.9649,235.5279,235.8129,15511.0
2019-05-17 12:20:00,248.22,248.33,247.98,248.28,9605.0,235.8224,235.9269,235.5944,235.8794,9605.0
2019-05-17 12:30:00,248.08,248.65,248.08,248.53,13743.0,235.6894,236.2309,235.6894,236.1169,13743.0
2019-05-17 12:40:00,248.32,249.02,248.32,249.02,9608.0,235.9174,236.5825,235.9174,236.5825,9608.0
2019-05-17 12:50:00,248.98,249.15,248.67,248.67,4100.0,236.5445,236.706,236.2499,236.2499,4100.0
2019-05-17 13:00:00,248.62,248.92,248.61,248.92,6943.0,236.2024,236.4875,236.1929,236.4875,6943.0
2019-05-17 13:10:00,248.99,249.2,248.88,249.17,15165.0,236.554,236.7535,236.4495,236.725,15165.0
2019-05-17 13:20:00,249.18,249.48,248.84,248.88,61401.0,236.7345,237.0195,236.4115,236.4495,61401.0
2019-05-17 13:30:00,248.9,249.32,248.72,249.21,10219.0,236.4685,236.8675,236.2975,236.763,10219.0
2019-05-17 13:40:00,249.17,249.29,248.93,248.93,17964.0,236.725,236.839,236.497,236.497,17964.0
2019-05-17 13:50:00,249.0,249.11,248.72,248.82,5630.0,236.5635,236.668,236.2975,236.3925,5630.0
2019-05-17 14:00:00,248.79,248.85,248.18,248.31,6566.0,236.364,236.421,235.7844,235.9079,6566.0
2019-05-17 14:10:00,248.34,248.34,247.63,248.17,12277.0,235.9364,235.9364,235.2619,235.7749,12277.0
2019-05-17 14:20:00,248.15,248.3,247.82,247.99,6718.0,235.7559,235.8984,235.4424,235.6039,6718.0
2019-05-17 14:30:00,247.92,248.2,247.77,247.91,34221.0,235.5374,235.8034,235.3949,235.5279,34221.0
2019-05-17 14:40:00,247.98,248.29,247.93,248.29,13531.0,235.5944,235.8889,235.5469,235.8889,13531.0
2019-05-17 14:50:00,248.24,248.43,248.1,248.43,7849.0,235.8414,236.0219,235.7084,236.0219,7849.0
2019-05-17 15:00:00,248.3,248.3,247.54,247.58,31045.0,235.8984,235.8984,235.1764,235.2144,31045.0
2019-05-17 15:10:00,247.54,247.74,247.23,247.66,17505.0,235.1764,235.3664,234.8819,235.2904,17505.0
2019-05-17 15:20:00,247.69,248.15,247.69,248.15,96658.0,235.3189,235.7559,235.3189,235.7559,96658.0
2019-05-17 15:30:00,248.08,248.19,247.78,247.8,19986.0,235.6894,235.7939,235.4044,235.4234,19986.0
2019-05-17 15:40:00,247.84,248.1,247.2,247.42,25664.0,235.4614,235.7084,234.8534,235.0624,25664.0
2019-05-17 15:50:00,247.39,248.21,247.24,247.72,84916.0,235.0339,235.8129,234.8914,235.3474,84916.0
2019-05-20 09:30:00,247.12,248.47,246.22,246.22,25700.0,234.7774,236.0599,233.9223,233.9223,25700.0
2019-05-20 09:40:00,246.48,248.47,246.45,247.41,32639.0,234.1693,236.0599,234.1408,235.0529,32639.0
2019-05-20 09:50:00,247.41,249.65,247.24,249.65,30469.0,235.0529,237.181,234.8914,237.181,30469.0
2019-05-20 10:00:00,249.73,249.93,248.5,249.79,18942.0,237.257,237.447,236.0884,237.314,18942.0
2019-05-20 10:10:00,249.67,251.11,249.46,249.77,60989.0,237.2,238.5681,237.0005,237.295,60989.0
2019-05-20 10:20:00,249.86,250.16,249.62,249.73,31136.0,237.3805,237.6655,237.1525,237.257,31136.0
2019-05-20 10:30:00,249.79,250.35,249.27,249.93,24664.0,237.314,237.846,236.82,237.447,24664.0
2019-05-20 10:40:00,250.05,250.39,249.83,249.94,27244.0,237.561,237.884,237.352,237.4565,27244.0
2019-05-20 10:50:00,249.82,250.42,249.55,249.94,31371.0,237.3425,237.9125,237.086,237.4565,31371.0
2019-05-20 11:00:00,249.97,250.26,249.01,249.25,25488.0,237.485,237.7605,236.573,236.801,25488.0
2019-05-20 11:10:00,249.3,249.88,249.29,249.8,24375.0,236.8485,237.3995,236.839,237.3235,24375.0
2019-05-20 11:20:00,249.72,250.3,249.65,250.05,20016.0,237.2475,237.7985,237.181,237.561,20016.0
2019-05-20 11:30:00,250.15,250.33,249.25,249.83,57852.0,237.656,237.827,236.801,237.352,57852.0
2019-05-20 11:40:00,249.74,250.22,249.74,249.97,22370.0,237.2665,237.7225,237.2665,237.485,22370.0
2019-05-20 11:50:00,250.0,251.05,249.79,250.35,61068.0,237.5135,238.5111,237.314,237.846,61068.0
2019-05-20 12:00:00,250.37,250.48,250.01,250.41,13623.0,237.865,237.9695,237.523,237.903,13623.0
2019-05-20 12:10:00,250.43,250.49,250.01,250.21,14069.0,237.922,237.979,237.523,237.713,14069.0
2019-05-20 12:20:00,250.14,250.29,249.9,250.09,5762.0,237.6465,237.789,237.4185,237.599,5762.0
2019-05-20 12:30:00,249.88,251.1,249.72,251.03,32313.0,237.3995,238.5586,237.2475,238.4921,32313.0
2019-05-20 12:40:00,250.92,251.14,250.47,250.78,10216.0,238.3876,238.5966,237.96,238.2546,10216.0
2019-05-20 12:50:00,250.85,251.02,249.95,250.23,7100.0,238.3211,238.4826,237.466,237.732,7100.0
2019-05-20 13:00:00,250.34,250.56,249.96,250.04,6098.0,237.8365,238.0456,237.4755,237.5515,6098.0
2019-05-20 13:10:00,250.11,250.14,249.84,249.96,13735.0,237.618,237.6465,237.3615,237.4755,13735.0
2019-05-20 13:20:00,249.82,250.06,249.7,250.0,14000.0,237.3425,237.5705,237.2285,237.5135,14000.0
2019-05-20 13:30:00,250.0,250.24,249.92,250.15,9851.0,237.5135,237.7415,237.4375,237.656,9851.0
2019-05-20 13:40:00,250.15,250.31,249.99,250.31,8182.0,237.656,237.808,237.504,237.808,8182.0
2019-05-20 13:50:00,250.28,250.37,249.92,250.15,7306.0,237.7795,237.865,237.4375,237.656,7306.0
2019-05-20 14:00:00,250.24,250.33,249.95,250.27,6390.0,237.7415,237.827,237.466,237.77,6390.0
2019-05-20 14:10:00,250.31,250.36,249.88,250.26,8295.0,237.808,237.8555,237.3995,237.7605,8295.0
2019-05-20 14:20:00,250.24,250.34,250.0,250.29,18763.0,237.7415,237.8365,237.5135,237.789,18763.0
2019-05-20 14:30:00,250.25,250.44,250.19,250.32,32483.0,237.751,237.9315,237.694,237.8175,32483.0
2019-05-20 14:40:00,250.26,250.49,250.05,250.25,18941.0,237.7605,237.979,237.561,237.751,18941.0
2019-05-20 14:50:00,250.25,250.38,249.8,250.03,86610.0,237.751,237.8745,237.3235,237.542,86610.0
2019-05-20 15:00:00,250.01,250.03,249.58,249.59,44869.0,237.523,237.542,237.1145,237.124,44869.0
2019-05-20 15:10:00,249.59,249.74,249.48,249.62,22655.0,237.124,237.2665,237.0195,237.1525,22655.0
2019-05-20 15:20:00,249.52,249.7,249.41,249.69,16078.0,237.0575,237.2285,236.953,237.219,16078.0
2019-05-20 15:30:00,249.68,250.1,249.59,249.97,23537.0,237.2095,237.6085,237.124,237.485,23537.0
2019-05-20 15:40:00,250.04,250.12,249.63,249.8,24969.0,237.5515,237.6275,237.162,237.3235,24969.0
2019-05-20 15:50:00,249.84,250.61,249.36,249.95,92950.0,237.3615,238.0931,236.9055,237.466,92950.0
2019-05-21 09:30:00,250.83,252.37,250.61,252.04,22929.0,238.3021,239.7651,238.0931,239.4516,22929.0
2019-05-21 09:40:00,252.05,252.41,251.67,251.97,15839.0,239.4611,239.8032,239.1001,239.3851,15839.0
2019-05-21 09:50:00,251.94,252.16,251.52,251.92,17608.0,239.3566,239.5656,238.9576,239.3376,17608.0
2019-05-21 10:00:00,251.73,253.51,251.52,253.02,20118.0,239.1571,240.8482,238.9576,240.3827,20118.0
2019-05-21 10:10:00,253.15,253.99,253.13,253.86,18574.0,240.5062,241.3042,240.4872,241.1807,18574.0
2019-05-21 10:20:00,253.98,254.06,253.12,253.89,9706.0,241.2947,241.3707,240.4777,241.2092,9706.0
2019-05-21 10:30:00,253.82,253.94,252.85,253.82,23885.0,241.1427,241.2567,240.2212,241.1427,23885.0
2019-05-21 10:40:00,253.86,255.48,253.84,255.32,20914.0,241.1807,242.7198,241.1617,242.5678,20914.0
2019-05-21 10:50:00,255.33,255.56,254.52,255.07,19755.0,242.5773,242.7958,241.8078,242.3303,19755.0
2019-05-21 11:00:00,254.88,255.03,254.18,254.58,36856.0,242.1498,242.2923,241.4847,241.8648,36856.0
2019-05-21 11:10:00,254.59,255.3,254.2,254.51,33174.0,241.8743,242.5488,241.5037,241.7983,33174.0
2019-05-21 11:20:00,254.42,254.42,253.81,253.81,15362.0,241.7128,241.7128,241.1332,241.1332,15362.0
2019-05-21 11:30:00,253.78,254.38,253.58,254.09,18137.0,241.1047,241.6748,240.9147,241.3992,18137.0
2019-05-21 11:40:00,254.14,254.29,253.84,253.93,47074.0,241.4467,241.5893,241.1617,241.2472,47074.0
2019-05-21 11:50:00,253.97,254.06,253.18,253.29,9715.0,241.2852,241.3707,240.5347,240.6392,9715.0
2019-05-21 12:00:00,253.27,253.44,252.88,253.27,12189.0,240.6202,240.7817,240.2497,240.6202,12189.0
2019-05-21 12:10:00,253.28,253.56,253.1,253.39,9051.0,240.6297,240.8957,240.4587,240.7342,9051.0
2019-05-21 12:20:00,253.33,253.87,253.23,253.61,10866.0,240.6772,241.1902,240.5822,240.9432,10866.0
2019-05-21 12:30:00,253.69,253.7,253.31,253.39,8243.0,241.0192,241.0287,240.6582,240.7342,8243.0
2019-05-21 12:40:00,253.46,253.8,253.33,253.8,12519.0,240.8007,241.1237,240.6772,241.1237,12519.0
2019-05-21 12:50:00,253.84,254.33,253.83,254.33,11078.0,241.1617,241.6273,241.1522,241.6273,11078.0
2019-05-21 13:00:00,254.29,254.4,254.09,254.4,14467.0,241.5893,241.6938,241.3992,241.6938,14467.0
2019-05-21 13:10:00,254.38,254.4,254.2,254.31,15017.0,241.6748,241.6938,241.5037,241.6083,15017.0
2019-05-21 13:20:00,254.38,254.94,254.32,254.94,14100.0,241.6748,242.2068,241.6178,242.2068,14100.0
2019-05-21 13:30:00,254.83,255.01,254.78,254.94,58742.0,242.1023,242.2733,242.0548,242.2068,58742.0
2019-05-21 13:40:00,254.91,255.18,254.62,255.15,18948.0,242.1783,242.4348,241.9028,242.4063,18948.0
2019-05-21 13:50:00,255.15,255.38,255.1,255.23,11980.0,242.4063,242.6248,242.3588,242.4823,11980.0
2019-05-21 14:00:00,255.27,255.59,255.23,255.49,15593.0,242.5203,242.8243,242.4823,242.7293,15593.0
2019-05-21 14:10:00,255.58,255.75,255.42,255.61,50276.0,242.8148,242.9763,242.6628,242.8433,50276.0
2019-05-21 14:20:00,255.48,256.16,255.41,256.12,17467.0,242.7198,243.3659,242.6533,243.3279,17467.0
2019-05-21 14:30:00,256.12,256.5,256.12,256.5,13372.0,243.3279,243.6889,243.3279,243.6889,13372.0
2019-05-21 14:40:00,256.51,256.87,256.47,256.62,39513.0,243.6984,244.0404,243.6604,243.8029,39513.0
2019-05-21 14:50:00,256.65,256.68,256.27,256.57,27644.0,243.8314,243.8599,243.4704,243.7554,27644.0
2019-05-21 15:00:00,256.52,256.69,256.34,256.44,21692.0,243.7079,243.8694,243.5369,243.6319,21692.0
2019-05-21 15:10:00,256.43,256.58,256.4,256.49,13651.0,243.6224,243.7649,243.5939,243.6794,13651.0
2019-05-21 15:20:00,256.49,257.0,256.45,257.0,24115.0,243.6794,244.1639,243.6414,244.1639,24115.0
2019-05-21 15:30:00,257.01,257.25,256.91,257.09,26822.0,244.1734,244.4014,244.0784,244.2494,26822.0
2019-05-21 15:40:00,257.09,257.51,256.97,257.35,55394.0,244.2494,244.6484,244.1354,244.4964,55394.0
2019-05-21 15:50:00,257.33,257.33,256.67,256.76,116164.0,244.4774,244.4774,243.8504,243.9359,116164.0
2019-05-22 09:30:00,255.6,256.8,255.5,256.39,42594.0,242.8338,243.9739,242.7388,243.5844,42594.0
2019-05-22 09:40:00,256.36,256.36,255.71,256.04,61538.0,243.5559,243.5559,242.9383,243.2518,61538.0
2019-05-22 09:50:00,256.04,257.5,255.99,256.65,34163.0,243.2518,244.6389,243.2043,243.8314,34163.0
2019-05-22 10:00:00,256.39,256.7,256.0,256.34,16508.0,243.5844,243.8789,243.2138,243.5369,16508.0
2019-05-22 10:10:00,256.32,257.3,255.69,257.24,78469.0,243.5179,244.4489,242.9193,244.3919,78469.0
2019-05-22 10:20:00,257.09,257.88,256.71,257.8,36702.0,244.2494,244.9999,243.8884,244.9239,36702.0
2019-05-22 10:30:00,257.78,258.38,257.44,257.83,43317.0,244.9049,245.475,244.5819,244.9524,43317.0
2019-05-22 10:40:00,257.84,257.85,257.11,257.2,22577.0,244.9619,244.9714,244.2684,244.3539,22577.0
2019-05-22 10:50:00,257.17,257.44,256.79,256.94,22172.0,244.3254,244.5819,243.9644,244.1069,22172.0
2019-05-22 11:00:00,257.03,257.11,256.7,257.01,66746.0,244.1924,244.2684,243.8789,244.1734,66746.0
2019-05-22 11:10:00,257.01,257.19,256.87,256.99,34194.0,244.1734,244.3444,244.0404,244.1544,34194.0
2019-05-22 11:20:00,257.04,257.21,256.93,257.2,27393.0,244.2019,244.3634,244.0974,244.3539,27393.0
2019-05-22 11:30:00,257.2,257.47,256.61,257.32,52800.0,244.3539,244.6104,243.7934,244.4679,52800.0
2019-05-22 11:40:00,257.15,258.23,257.06,258.0,19614.0,244.3064,245.3325,244.2209,245.114,19614.0
2019-05-22 11:50:00,257.98,258.21,257.6,257.93,26813.0,245.095,245.3135,244.7339,245.0474,26813.0
2019-05-22 12:00:00,257.88,258.46,257.82,258.42,27389.0,244.9999,245.551,244.9429,245.513,27389.0
2019-05-22 12:10:00,258.44,258.82,258.31,258.61,42164.0,245.532,245.893,245.4085,245.6935,42164.0
2019-05-22 12:20:00,258.64,259.4,258.6,258.93,47971.0,245.722,246.444,245.684,245.9975,47971.0
2019-05-22 12:30:00,258.86,259.27,258.57,259.06,43693.0,245.931,246.3205,245.6555,246.121,43693.0
2019-05-22 12:40:00,258.99,259.51,258.95,259.28,19320.0,246.0545,246.5485,246.0165,246.33,19320.0
2019-05-22 12:50:00,259.18,259.72,259.12,259.39,17961.0,246.235,246.748,246.178,246.4345,17961.0
2019-05-22 13:00:00,259.38,259.63,258.82,258.82,25949.0,246.425,246.6625,245.893,245.893,25949.0
2019-05-22 13:10:00,258.77,258.86,258.21,258.34,54103.0,245.8455,245.931,245.3135,245.437,54103.0
2019-05-22 13:20:00,258.4,259.36,258.4,259.31,14078.0,245.494,246.406,245.494,246.3585,14078.0
2019-05-22 13:30:00,259.28,259.31,258.99,259.28,38415.0,246.33,246.3585,246.0545,246.33,38415.0
2019-05-22 13:40:00,259.21,259.92,259.21,259.82,27487.0,246.2635,246.9381,246.2635,246.8431,27487.0
2019-05-22 13:50:00,259.81,260.03,259.63,259.63,42453.0,246.8336,247.0426,246.6625,246.6625,42453.0
2019-05-22 14:00:00,259.54,259.79,259.26,259.56,48460.0,246.577,246.8145,246.311,246.596,48460.0
2019-05-22 14:10:00,259.46,259.53,258.97,259.41,23091.0,246.501,246.5675,246.0355,246.4535,23091.0
2019-05-22 14:20:00,259.39,259.86,259.38,259.86,24769.0,246.4345,246.8811,246.425,246.8811,24769.0
2019-05-22 14:30:00,259.81,260.1,259.74,259.97,13938.0,246.8336,247.1091,246.767,246.9856,13938.0
2019-05-22 14:40:00,259.92,260.28,259.86,260.28,16767.0,246.9381,247.2801,246.8811,247.2801,16767.0
2019-05-22 14:50:00,260.29,260.58,260.14,260.42,16466.0,247.2896,247.5651,247.1471,247.4131,16466.0
2019-05-22 15:00:00,260.41,260.97,260.25,260.68,37932.0,247.4036,247.9356,247.2516,247.6601,37932.0
2019-05-22 15:10:00,260.71,261.12,260.7,260.86,51316.0,247.6886,248.0781,247.6791,247.8311,51316.0
2019-05-22 15:20:00,260.86,261.14,260.6,260.87,76789.0,247.8311,248.0971,247.5841,247.8406,76789.0
2019-05-22 15:30:00,260.84,261.31,260.74,261.09,81783.0,247.8121,248.2586,247.7171,248.0496,81783.0
2019-05-22 15:40:00,260.97,261.04,260.53,260.8,70229.0,247.9356,248.0021,247.5176,247.7741,70229.0
2019-05-22 15:50:00,260.79,260.97,260.4,260.64,185605.0,247.7646,247.9356,247.3941,247.6221,185605.0
2019-05-23 09:30:00,259.0,259.26,255.6,258.37,42186.0,246.064,246.311,242.8338,245.4655,42186.0
2019-05-23 09:40:00,258.23,258.86,257.81,258.63,45915.0,245.3325,245.931,244.9334,245.7125,45915.0
2019-05-23 09:50:00,258.45,258.45,257.44,257.79,47625.0,245.5415,245.5415,244.5819,244.9144,47625.0
2019-05-23 10:00:00,257.62,257.91,256.87,257.0,55316.0,244.7529,245.0284,244.0404,244.1639,55316.0
2019-05-23 10:10:00,257.07,258.18,256.95,257.68,52390.0,244.2304,245.285,244.1164,244.8099,52390.0
2019-05-23 10:20:00,257.57,258.09,257.41,258.09,45810.0,244.7054,245.1995,244.5534,245.1995,45810.0
2019-05-23 10:30:00,257.96,258.78,257.86,258.28,21631.0,245.076,245.855,244.9809,245.38,21631.0
2019-05-23 10:40:00,258.44,258.44,257.87,258.14,28558.0,245.532,245.532,244.9904,245.247,28558.0
2019-05-23 10:50:00,258.12,258.26,257.86,258.0,39621.0,245.228,245.361,244.9809,245.114,39621.0
2019-05-23 11:00:00,258.1,258.28,257.48,258.0,78747.0,245.209,245.38,244.6199,245.114,78747.0
2019-05-23 11:10:00,257.93,258.37,257.75,258.16,45582.0,245.0474,245.4655,244.8764,245.266,45582.0
2019-05-23 11:20:00,258.26,259.29,258.15,258.85,15398.0,245.361,246.3395,245.2565,245.9215,15398.0
2019-05-23 11:30:00,258.68,258.98,258.23,258.77,13650.0,245.76,246.045,245.3325,245.8455,13650.0
2019-05-23 11:40:00,258.59,259.07,258.48,258.88,25813.0,245.6745,246.1305,245.57,245.95,25813.0
2019-05-23 11:50:00,258.83,259.35,258.3,258.94,41245.0,245.9025,246.3965,245.399,246.007,41245.0
2019-05-23 12:00:00,258.89,260.1,258.85,259.52,23554.0,245.9595,247.1091,245.9215,246.558,23554.0
2019-05-23 12:10:00,259.4,259.59,259.05,259.25,15800.0,246.444,246.6245,246.1115,246.3015,15800.0
2019-05-23 12:20:00,259.29,259.54,258.86,259.09,18728.0,246.3395,246.577,245.931,246.1495,18728.0
2019-05-23 12:30:00,259.12,259.43,258.94,259.41,13584.0,246.178,246.4725,246.007,246.4535,13584.0
2019-05-23 12:40:00,259.48,259.82,259.01,259.39,17318.0,246.52,246.8431,246.0735,246.4345,17318.0
2019-05-23 12:50:00,259.35,259.53,258.92,259.0,13762.0,246.3965,246.5675,245.988,246.064,13762.0
2019-05-23 13:00:00,258.96,259.66,258.81,259.04,12208.0,246.026,246.691,245.8835,246.102,12208.0
2019-05-23 13:10:00,259.11,259.2,258.9,259.13,15372.0,246.1685,246.254,245.969,246.1875,15372.0
2019-05-23 13:20:00,259.11,259.54,259.1,259.29,11027.0,246.1685,246.577,246.159,246.3395,11027.0
2019-05-23 13:30:00,259.34,259.49,259.22,259.38,7100.0,246.387,246.5295,246.273,246.425,7100.0
2019-05-23 13:40:00,259.41,259.48,258.88,259.01,28463.0,246.4535,246.52,245.95,246.0735,28463.0
2019-05-23 13:50:00,259.05,259.13,258.88,259.08,28957.0,246.1115,246.1875,245.95,246.14,28957.0
2019-05-23 14:00:00,259.08,259.2,258.89,259.09,22000.0,246.14,246.254,245.9595,246.1495,22000.0
2019-05-23 14:10:00,258.97,259.17,258.81,258.85,44349.0,246.0355,246.2255,245.8835,245.9215,44349.0
2019-05-23 14:20:00,258.85,259.17,258.66,258.86,32064.0,245.9215,246.2255,245.741,245.931,32064.0
2019-05-23 14:30:00,258.87,259.27,258.63,258.67,43864.0,245.9405,246.3205,245.7125,245.7505,43864.0
2019-05-23 14:40:00,258.82,258.86,258.14,258.38,44659.0,245.893,245.931,245.247,245.475,44659.0
2019-05-23 14:50:00,258.38,258.55,258.2,258.5,51965.0,245.475,245.6365,245.304,245.589,51965.0
2019-05-23 15:00:00,258.5,258.51,258.29,258.48,27075.0,245.589,245.5985,245.3895,245.57,27075.0
2019-05-23 15:10:00,258.47,258.63,258.17,258.54,39468.0,245.5605,245.7125,245.2755,245.627,39468.0
2019-05-23 15:20:00,258.53,259.27,258.5,259.17,17187.0,245.6175,246.3205,245.589,246.2255,17187.0
2019-05-23 15:30:00,259.08,259.71,259.08,259.23,27711.0,246.14,246.7385,246.14,246.2825,27711.0
2019-05-23 15:40:00,259.16,259.36,258.47,258.58,46313.0,246.216,246.406,245.5605,245.665,46313.0
2019-05-23 15:50:00,258.57,259.89,258.48,259.62,130440.0,245.6555,246.9096,245.57,246.653,130440.0
2019-05-24 09:30:00,259.77,264.93,259.77,264.47,75495.0,246.7955,251.6978,246.7955,251.2608,75495.0
2019-05-24 09:40:00,264.67,264.85,262.66,262.86,38377.0,251.4508,251.6218,249.5412,249.7312,38377.0
2019-05-24 09:50:00,262.81,264.11,261.71,261.79,116977.0,249.6837,250.9188,248.6387,248.7147,116977.0
2019-05-24 10:00:00,261.76,263.47,261.4,263.09,47495.0,248.6862,250.3107,248.3441,249.9497,47495.0
2019-05-24 10:10:00,262.93,264.14,262.76,263.8,35040.0,249.7977,250.9473,249.6362,250.6243,35040.0
2019-05-24 10:20:00,263.62,263.79,263.15,263.25,27804.0,250.4533,250.6148,250.0067,250.1017,27804.0
2019-05-24 10:30:00,263.25,263.84,263.23,263.72,28393.0,250.1017,250.6623,250.0827,250.5483,28393.0
2019-05-24 10:40:00,263.58,263.76,262.66,262.86,65026.0,250.4153,250.5863,249.5412,249.7312,65026.0
2019-05-24 10:50:00,262.98,263.1,262.46,262.49,97879.0,249.8452,249.9592,249.3512,249.3797,97879.0
2019-05-24 11:00:00,262.44,262.62,261.71,262.34,82025.0,249.3322,249.5032,248.6387,249.2372,82025.0
2019-05-24 11:10:00,262.36,263.04,262.35,262.87,93216.0,249.2562,249.9022,249.2467,249.7407,93216.0
2019-05-24 11:20:00,262.87,263.81,262.8,263.25,23435.0,249.7407,250.6338,249.6742,250.1017,23435.0
2019-05-24 11:30:00,263.18,263.36,262.89,263.24,16383.0,250.0352,250.2062,249.7597,250.0922,16383.0
2019-05-24 11:40:00,263.16,263.16,262.87,263.13,17951.0,250.0162,250.0162,249.7407,249.9877,17951.0
2019-05-24 11:50:00,263.01,263.37,262.92,263.22,14343.0,249.8737,250.2157,249.7882,250.0732,14343.0
2019-05-24 12:00:00,263.22,263.28,262.95,263.13,22502.0,250.0732,250.1302,249.8167,249.9877,22502.0
2019-05-24 12:10:00,263.19,263.2,262.84,262.95,32016.0,250.0447,250.0542,249.7122,249.8167,32016.0
2019-05-24 12:20:00,263.01,264.81,262.38,263.19,92778.0,249.8737,251.5838,249.2752,250.0447,92778.0
2019-05-24 12:30:00,263.34,263.55,262.1,263.37,57589.0,250.1872,250.3868,249.0092,250.2157,57589.0
2019-05-24 12:40:00,263.54,263.97,262.94,263.01,22816.0,250.3773,250.7858,249.8072,249.8737,22816.0
2019-05-24 12:50:00,263.13,263.45,262.87,263.26,49537.0,249.9877,250.2917,249.7407,250.1112,49537.0
2019-05-24 13:00:00,263.26,263.77,263.26,263.45,8211.0,250.1112,250.5958,250.1112,250.2917,8211.0
2019-05-24 13:10:00,263.29,263.48,263.0,263.05,9692.0,250.1397,250.3202,249.8642,249.9117,9692.0
2019-05-24 13:20:00,263.07,263.25,262.8,262.91,37305.0,249.9307,250.1017,249.6742,249.7787,37305.0
2019-05-24 13:30:00,262.88,263.1,262.83,262.99,21839.0,249.7502,249.9592,249.7027,249.8547,21839.0
2019-05-24 13:40:00,263.01,263.08,262.71,262.75,20809.0,249.8737,249.9402,249.5887,249.6267,20809.0
2019-05-24 13:50:00,262.75,262.93,262.61,262.86,26735.0,249.6267,249.7977,249.4937,249.7312,26735.0
2019-05-24 14:00:00,262.86,263.55,262.77,263.39,21553.0,249.7312,250.3868,249.6457,250.2347,21553.0
2019-05-24 14:10:00,263.42,264.14,263.42,263.83,23072.0,250.2632,250.9473,250.2632,250.6528,23072.0
2019-05-24 14:20:00,263.89,264.05,263.44,263.74,21464.0,250.7098,250.8618,250.2822,250.5673,21464.0
2019-05-24 14:30:00,263.68,263.87,263.2,263.72,37126.0,250.5103,250.6908,250.0542,250.5483,37126.0
2019-05-24 14:40:00,263.78,264.06,263.35,263.63,36335.0,250.6053,250.8713,250.1967,250.4628,36335.0
2019-05-24 14:50:00,263.66,264.34,263.43,263.79,31258.0,250.4913,251.1373,250.2727,250.6148,31258.0
2019-05-24 15:00:00,263.88,264.04,263.67,263.91,30498.0,250.7003,250.8523,250.5008,250.7288,30498.0
2019-05-24 15:10:00,263.75,264.0,263.69,263.87,26142.0,250.5768,250.8143,250.5198,250.6908,26142.0
2019-05-24 15:20:00,263.78,263.86,263.49,263.86,39921.0,250.6053,250.6813,250.3297,250.6813,39921.0
2019-05-24 15:30:00,263.82,264.24,263.82,263.98,57472.0,250.6433,251.0423,250.6433,250.7953,57472.0
2019-05-24 15:40:00,263.98,264.4,263.9,264.25,122110.0,250.7953,251.1943,250.7193,251.0518,122110.0
2019-05-24 15:50:00,264.25,264.26,263.13,263.35,133894.0,251.0518,251.0613,249.9877,250.1967,133894.0
2019-05-28 09:30:00,262.8,264.32,261.86,263.23,27237.0,249.6742,251.1183,248.7812,250.0827,27237.0
2019-05-28 09:40:00,263.18,263.89,262.93,263.36,9105.0,250.0352,250.7098,249.7977,250.2062,9105.0
2019-05-28 09:50:00,263.38,263.38,262.41,263.16,8895.0,250.2252,250.2252,249.3037,250.0162,8895.0
2019-05-28 10:00:00,263.1,263.27,262.53,262.87,21151.0,249.9592,250.1207,249.4177,249.7407,21151.0
2019-05-28 10:10:00,262.99,263.66,262.62,263.66,21096.0,249.8547,250.4913,249.5032,250.4913,21096.0
2019-05-28 10:20:00,263.77,263.92,262.31,262.43,35451.0,250.5958,250.7383,249.2087,249.3227,35451.0
2019-05-28 10:30:00,262.42,262.65,261.78,261.86,12036.0,249.3132,249.5317,248.7052,248.7812,12036.0
2019-05-28 10:40:00,261.84,261.89,261.27,261.36,7100.0,248.7622,248.8097,248.2206,248.3061,7100.0
2019-05-28 10:50:00,261.58,261.71,260.97,261.28,12400.0,248.5151,248.6387,247.9356,248.2301,12400.0
2019-05-28 11:00:00,261.27,262.43,261.27,262.32,14359.0,248.2206,249.3227,248.2206,249.2182,14359.0
2019-05-28 11:10:00,262.33,263.3,262.0,263.25,12856.0,249.2277,250.1492,248.9142,250.1017,12856.0
2019-05-28 11:20:00,263.27,263.27,262.48,262.51,8838.0,250.1207,250.1207,249.3702,249.3987,8838.0
2019-05-28 11:30:00,262.35,262.35,261.72,261.78,11203.0,249.2467,249.2467,248.6482,248.7052,11203.0
2019-05-28 11:40:00,261.68,262.25,261.61,261.65,9423.0,248.6102,249.1517,248.5436,248.5816,9423.0
2019-05-28 11:50:00,261.52,261.57,261.13,261.46,12260.0,248.4581,248.5056,248.0876,248.4011,12260.0
2019-05-28 12:00:00,261.45,261.47,260.61,260.76,14111.0,248.3916,248.4106,247.5936,247.7361,14111.0
2019-05-28 12:10:00,260.92,261.45,260.89,261.34,7057.0,247.8881,248.3916,247.8596,248.2871,7057.0
2019-05-28 12:20:00,261.35,261.62,261.07,261.24,7593.0,248.2966,248.5531,248.0306,248.1921,7593.0
2019-05-28 12:30:00,261.19,261.27,260.28,260.6,18170.0,248.1446,248.2206,247.2801,247.5841,18170.0
2019-05-28 12:40:00,260.64,260.88,260.17,260.5,8523.0,247.6221,247.8501,247.1756,247.4891,8523.0
2019-05-28 12:50:00,260.51,260.54,259.87,260.15,10015.0,247.4986,247.5271,246.8906,247.1566,10015.0
2019-05-28 13:00:00,260.15,260.43,260.01,260.12,8433.0,247.1566,247.4226,247.0236,247.1281,8433.0
2019-05-28 13:10:00,260.17,260.36,259.81,259.83,11075.0,247.1756,247.3561,246.8336,246.8526,11075.0
2019-05-28 13:20:00,259.71,259.96,259.62,259.78,7603.0,246.7385,246.9761,246.653,246.805,7603.0
2019-05-28 13:30:00,259.89,259.98,259.72,259.77,8215.0,246.9096,246.9951,246.748,246.7955,8215.0
2019-05-28 13:40:00,259.75,259.8,259.25,259.35,17291.0,246.7765,246.824,246.3015,246.3965,17291.0
2019-05-28 13:50:00,259.35,259.35,258.49,258.49,13145.0,246.3965,246.3965,245.5795,245.5795,13145.0
2019-05-28 14:00:00,258.35,258.38,257.38,257.43,16481.0,245.4465,245.475,244.5249,244.5724,16481.0
2019-05-28 14:10:00,257.41,257.56,257.19,257.38,14464.0,244.5534,244.6959,244.3444,244.5249,14464.0
2019-05-28 14:20:00,257.41,257.41,256.78,256.78,11140.0,244.5534,244.5534,243.9549,243.9549,11140.0
2019-05-28 14:30:00,256.76,257.31,256.59,257.05,16496.0,243.9359,244.4584,243.7744,244.2114,16496.0
2019-05-28 14:40:00,257.01,257.01,256.17,256.4,27904.0,244.1734,244.1734,243.3754,243.5939,27904.0
2019-05-28 14:50:00,256.38,256.45,255.43,255.53,19168.0,243.5749,243.6414,242.6723,242.7673,19168.0
2019-05-28 15:00:00,255.48,255.71,255.24,255.47,14231.0,242.7198,242.9383,242.4918,242.7103,14231.0
2019-05-28 15:10:00,255.44,255.45,255.06,255.19,18771.0,242.6818,242.6913,242.3208,242.4443,18771.0
2019-05-28 15:20:00,255.24,255.38,254.74,254.78,12859.0,242.4918,242.6248,242.0168,242.0548,12859.0
2019-05-28 15:30:00,254.74,254.9,253.19,253.64,28341.0,242.0168,242.1688,240.5442,240.9717,28341.0
2019-05-28 15:40:00,253.6,253.6,252.44,252.53,79636.0,240.9337,240.9337,239.8317,239.9172,79636.0
2019-05-28 15:50:00,252.42,252.98,252.01,252.04,105675.0,239.8127,240.3447,239.4231,239.4516,105675.0
2019-05-29 09:30:00,250.56,250.99,248.42,248.74,28544.0,238.0456,238.4541,236.0124,236.3165,28544.0
2019-05-29 09:40:00,248.97,250.09,248.71,249.89,28341.0,236.535,237.599,236.2879,237.409,28341.0
2019-05-29 09:50:00,249.43,249.55,248.0,248.89,13297.0,236.972,237.086,235.6134,236.459,13297.0
2019-05-29 10:00:00,248.73,249.5,248.32,249.5,17042.0,236.307,237.0385,235.9174,237.0385,17042.0
2019-05-29 10:10:00,249.44,251.67,249.1,251.34,21751.0,236.9815,239.1001,236.6585,238.7866,21751.0
2019-05-29 10:20:00,251.31,251.38,250.2,250.37,23200.0,238.7581,238.8246,237.7035,237.865,23200.0
2019-05-29 10:30:00,250.26,251.0,249.74,250.29,18260.0,237.7605,238.4636,237.2665,237.789,18260.0
2019-05-29 10:40:00,250.28,250.61,248.94,249.32,18414.0,237.7795,238.0931,236.5065,236.8675,18414.0
2019-05-29 10:50:00,249.38,250.43,249.13,249.55,10600.0,236.9245,237.922,236.687,237.086,10600.0
2019-05-29 11:00:00,249.39,250.34,249.23,250.16,8454.0,236.934,237.8365,236.782,237.6655,8454.0
2019-05-29 11:10:00,250.03,250.04,249.13,249.56,17890.0,237.542,237.5515,236.687,237.0955,17890.0
2019-05-29 11:20:00,249.54,249.81,249.09,249.81,25745.0,237.0765,237.333,236.649,237.333,25745.0
2019-05-29 11:30:00,249.89,250.4,249.44,249.53,22713.0,237.409,237.8935,236.9815,237.067,22713.0
2019-05-29 11:40:00,249.54,249.87,249.25,249.63,27895.0,237.0765,237.39,236.801,237.162,27895.0
2019-05-29 11:50:00,249.46,249.71,249.1,249.49,10695.0,237.0005,237.238,236.6585,237.029,10695.0
2019-05-29 12:00:00,249.42,250.25,249.25,250.09,7818.0,236.9625,237.751,236.801,237.599,7818.0
2019-05-29 12:10:00,249.91,250.45,249.9,250.45,3900.0,237.428,237.941,237.4185,237.941,3900.0
2019-05-29 12:20:00,250.18,250.26,249.74,249.81,8585.0,237.6845,237.7605,237.2665,237.333,8585.0
2019-05-29 12:30:00,249.71,250.0,249.61,249.85,8338.0,237.238,237.5135,237.143,237.371,8338.0
2019-05-29 12:40:00,249.75,250.0,249.55,249.56,6950.0,237.276,237.5135,237.086,237.0955,6950.0
2019-05-29 12:50:00,249.45,249.75,249.22,249.58,8075.0,236.991,237.276,236.7725,237.1145,8075.0
2019-05-29 13:00:00,249.61,250.08,249.33,250.05,27807.0,237.143,237.5895,236.877,237.561,27807.0
2019-05-29 13:10:00,250.25,250.82,249.95,250.15,26136.0,237.751,238.2926,237.466,237.656,26136.0
2019-05-29 13:20:00,250.21,250.31,249.95,250.15,8761.0,237.713,237.808,237.466,237.656,8761.0
2019-05-29 13:30:00,250.01,251.24,250.01,251.08,15104.0,237.523,238.6916,237.523,238.5396,15104.0
2019-05-29 13:40:00,251.05,251.25,250.84,251.13,12882.0,238.5111,238.7011,238.3116,238.5871,12882.0
2019-05-29 13:50:00,250.94,251.24,250.68,250.68,10213.0,238.4066,238.6916,238.1596,238.1596,10213.0
2019-05-29 14:00:00,250.82,251.58,250.66,251.28,20473.0,238.2926,239.0146,238.1406,238.7296,20473.0
2019-05-29 14:10:00,251.24,251.33,251.04,251.07,7631.0,238.6916,238.7771,238.5016,238.5301,7631.0
2019-05-29 14:20:00,251.03,251.55,251.03,251.46,15389.0,238.4921,238.9861,238.4921,238.9006,15389.0
2019-05-29 14:30:00,251.49,251.77,251.22,251.55,23020.0,238.9291,239.1951,238.6726,238.9861,23020.0
2019-05-29 14:40:00,251.43,251.43,250.94,251.08,8915.0,238.8721,238.8721,238.4066,238.5396,8915.0
2019-05-29 14:50:00,250.98,251.21,250.72,251.05,10342.0,238.4446,238.6631,238.1976,238.5111,10342.0
2019-05-29 15:00:00,251.07,251.07,250.47,250.75,8771.0,238.5301,238.5301,237.96,238.2261,8771.0
2019-05-29 15:10:00,250.72,250.95,250.67,250.91,9641.0,238.1976,238.4161,238.1501,238.3781,9641.0
2019-05-29 15:20:00,250.96,251.25,250.86,251.09,20339.0,238.4256,238.7011,238.3306,238.5491,20339.0
2019-05-29 15:30:00,251.03,251.26,250.94,251.09,32476.0,238.4921,238.7106,238.4066,238.5491,32476.0
2019-05-29 15:40:00,251.09,251.32,250.76,251.13,23712.0,238.5491,238.7676,238.2356,238.5871,23712.0
2019-05-29 15:50:00,251.12,251.33,250.56,250.94,47991.0,238.5776,238.7771,238.0456,238.4066,47991.0
2019-05-30 09:30:00,251.26,251.85,249.72,250.5,18959.0,238.7106,239.2711,237.2475,237.9885,18959.0
2019-05-30 09:40:00,250.46,250.62,249.38,250.53,15941.0,237.9505,238.1026,236.9245,238.017,15941.0
2019-05-30 09:50:00,250.47,250.83,249.58,249.63,13879.0,237.96,238.3021,237.1145,237.162,13879.0
2019-05-30 10:00:00,249.67,250.38,249.67,250.01,13798.0,237.2,237.8745,237.2,237.523,13798.0
2019-05-30 10:10:00,250.03,250.14,249.3,249.3,19025.0,237.542,237.6465,236.8485,236.8485,19025.0
2019-05-30 10:20:00,249.32,249.77,248.98,249.43,8004.0,236.8675,237.295,236.5445,236.972,8004.0
2019-05-30 10:30:00,249.52,249.64,248.69,248.74,14686.0,237.0575,237.1715,236.2689,236.3165,14686.0
2019-05-30 10:40:00,248.71,248.79,246.87,246.87,10143.0,236.2879,236.364,234.5399,234.5399,10143.0
2019-05-30 10:50:00,246.96,246.96,245.57,245.85,29343.0,234.6254,234.6254,233.3048,233.5708,29343.0
2019-05-30 11:00:00,245.85,246.24,245.35,246.0,36772.0,233.5708,233.9413,233.0958,233.7133,36772.0
2019-05-30 11:10:00,246.01,246.3,245.46,245.66,16052.0,233.7228,233.9983,233.2003,233.3903,16052.0
2019-05-30 11:20:00,245.68,246.82,245.58,246.76,13589.0,233.4093,234.4923,233.3143,234.4353,13589.0
2019-05-30 11:30:00,246.84,247.32,246.19,247.1,5727.0,234.5113,234.9674,233.8938,234.7584,5727.0
2019-05-30 11:40:00,247.05,247.15,246.32,246.56,3069.0,234.7109,234.8059,234.0173,234.2453,3069.0
2019-05-30 11:50:00,246.77,247.74,246.12,247.47,8720.0,234.4448,235.3664,233.8273,235.1099,8720.0
2019-05-30 12:00:00,247.8,248.15,247.68,247.87,5072.0,235.4234,235.7559,235.3094,235.4899,5072.0
2019-05-30 12:10:00,247.97,248.9,247.97,248.79,4762.0,235.5849,236.4685,235.5849,236.364,4762.0
2019-05-30 12:20:00,248.75,248.76,247.89,247.96,13920.0,236.326,236.3355,235.5089,235.5754,13920.0
2019-05-30 12:30:00,247.88,248.2,247.3,247.94,7126.0,235.4994,235.8034,234.9484,235.5564,7126.0
2019-05-30 12:40:00,248.0,248.2,247.81,248.08,3846.0,235.6134,235.8034,235.4329,235.6894,3846.0
2019-05-30 12:50:00,248.02,248.2,247.47,247.48,19623.0,235.6324,235.8034,235.1099,235.1194,19623.0
2019-05-30 13:00:00,247.49,247.49,246.97,247.08,2200.0,235.1289,235.1289,234.6349,234.7394,2200.0
2019-05-30 13:10:00,247.06,247.48,247.05,247.39,11218.0,234.7204,235.1194,234.7109,235.0339,11218.0
2019-05-30 13:20:00,247.5,247.89,247.48,247.89,7425.0,235.1384,235.5089,235.1194,235.5089,7425.0
2019-05-30 13:30:00,247.95,248.1,247.55,247.84,12478.0,235.5659,235.7084,235.1859,235.4614,12478.0
2019-05-30 13:40:00,247.76,247.82,247.26,247.78,8175.0,235.3854,235.4424,234.9104,235.4044,8175.0
2019-05-30 13:50:00,247.79,247.91,247.66,247.8,1948.0,235.4139,235.5279,235.2904,235.4234,1948.0
2019-05-30 14:00:00,247.66,248.3,247.65,247.65,4375.0,235.2904,235.8984,235.2809,235.2809,4375.0
2019-05-30 14:10:00,247.77,247.91,247.58,247.73,4776.0,235.3949,235.5279,235.2144,235.3569,4776.0
2019-05-30 14:20:00,247.68,247.77,247.15,247.47,4419.0,235.3094,235.3949,234.8059,235.1099,4419.0
2019-05-30 14:30:00,247.4,247.4,246.66,246.66,9755.0,235.0434,235.0434,234.3403,234.3403,9755.0
2019-05-30 14:40:00,246.77,247.08,246.7,246.87,6236.0,234.4448,234.7394,234.3783,234.5399,6236.0
2019-05-30 14:50:00,246.9,247.7,246.89,247.36,4285.0,234.5684,235.3284,234.5589,235.0054,4285.0
2019-05-30 15:00:00,247.28,247.44,246.85,247.16,9250.0,234.9294,235.0814,234.5208,234.8154,9250.0
2019-05-30 15:10:00,247.16,247.67,247.07,247.47,3351.0,234.8154,235.2999,234.7299,235.1099,3351.0
2019-05-30 15:20:00,247.47,247.92,247.44,247.65,26504.0,235.1099,235.5374,235.0814,235.2809,26504.0
2019-05-30 15:30:00,247.52,247.75,247.11,247.59,15075.0,235.1574,235.3759,234.7679,235.2239,15075.0
2019-05-30 15:40:00,247.5,248.0,247.42,248.0,19063.0,235.1384,235.6134,235.0624,235.6134,19063.0
2019-05-30 15:50:00,247.96,247.96,247.27,247.75,60990.0,235.5754,235.5754,234.9199,235.3759,60990.0
2019-05-31 09:30:00,245.7,245.7,243.14,244.97,21717.0,233.4283,233.4283,230.9961,232.7347,21717.0
2019-05-31 09:40:00,244.38,245.62,243.8,244.39,18140.0,232.1742,233.3523,231.6232,232.1837,18140.0
2019-05-31 09:50:00,244.04,244.77,243.55,244.64,15689.0,231.8512,232.5447,231.3857,232.4212,15689.0
2019-05-31 10:00:00,244.66,244.76,241.47,241.47,34165.0,232.4402,232.5352,229.4096,229.4096,34165.0
2019-05-31 10:10:00,241.63,242.74,241.19,242.1,40659.0,229.5616,230.6161,229.1435,230.0081,40659.0
2019-05-31 10:20:00,242.23,243.83,242.23,243.59,17600.0,230.1316,231.6517,230.1316,231.4237,17600.0
2019-05-31 10:30:00,243.63,244.17,243.63,243.79,12487.0,231.4617,231.9747,231.4617,231.6137,12487.0
2019-05-31 10:40:00,243.88,244.66,243.84,244.5,24148.0,231.6992,232.4402,231.6612,232.2882,24148.0
2019-05-31 10:50:00,244.5,245.03,244.04,244.66,13899.0,232.2882,232.7918,231.8512,232.4402,13899.0
2019-05-31 11:00:00,244.66,245.01,244.54,244.85,19378.0,232.4402,232.7727,232.3262,232.6207,19378.0
2019-05-31 11:10:00,244.85,245.53,244.84,245.49,20098.0,232.6207,233.2668,232.6112,233.2288,20098.0
2019-05-31 11:20:00,245.5,246.72,245.36,246.24,15317.0,233.2383,234.3973,233.1053,233.9413,15317.0
2019-05-31 11:30:00,246.25,247.01,246.23,247.0,22068.0,233.9508,234.6729,233.9318,234.6634,22068.0
2019-05-31 11:40:00,247.02,247.2,246.88,247.2,9539.0,234.6824,234.8534,234.5494,234.8534,9539.0
2019-05-31 11:50:00,247.19,247.3,246.68,247.3,12515.0,234.8439,234.9484,234.3593,234.9484,12515.0
2019-05-31 12:00:00,247.31,247.43,246.75,247.02,11514.0,234.9579,235.0719,234.4258,234.6824,11514.0
2019-05-31 12:10:00,247.01,247.11,246.82,247.0,12790.0,234.6729,234.7679,234.4923,234.6634,12790.0
2019-05-31 12:20:00,246.9,247.07,246.67,246.73,8500.0,234.5684,234.7299,234.3498,234.4068,8500.0
2019-05-31 12:30:00,246.68,247.73,246.55,247.42,11612.0,234.3593,235.3569,234.2358,235.0624,11612.0
2019-05-31 12:40:00,247.51,247.61,247.03,247.14,9715.0,235.1479,235.2429,234.6919,234.7964,9715.0
2019-05-31 12:50:00,247.24,247.29,246.14,246.24,19231.0,234.8914,234.9389,233.8463,233.9413,19231.0
2019-05-31 13:00:00,246.11,246.69,245.65,246.42,28026.0,233.8178,234.3688,233.3808,234.1123,28026.0
2019-05-31 13:10:00,246.44,247.01,246.28,246.8,7000.0,234.1313,234.6729,233.9793,234.4733,7000.0
2019-05-31 13:20:00,246.84,247.45,246.84,247.35,8380.0,234.5113,235.0909,234.5113,234.9959,8380.0
2019-05-31 13:30:00,247.41,247.55,247.0,247.43,7224.0,235.0529,235.1859,234.6634,235.0719,7224.0
2019-05-31 13:40:00,247.36,247.36,246.67,246.68,15136.0,235.0054,235.0054,234.3498,234.3593,15136.0
2019-05-31 13:50:00,246.56,246.69,245.8,246.15,20526.0,234.2453,234.3688,233.5233,233.8558,20526.0
2019-05-31 14:00:00,246.15,246.42,245.85,246.06,18888.0,233.8558,234.1123,233.5708,233.7703,18888.0
2019-05-31 14:10:00,246.11,246.11,244.62,244.62,23250.0,233.8178,233.8178,232.4022,232.4022,23250.0
2019-05-31 14:20:00,244.63,245.98,244.31,245.63,52171.0,232.4117,233.6943,232.1077,233.3618,52171.0
2019-05-31 14:30:00,245.72,246.09,245.09,245.53,36419.0,233.4473,233.7988,232.8488,233.2668,36419.0
2019-05-31 14:40:00,245.54,246.55,245.47,246.18,12732.0,233.2763,234.2358,233.2098,233.8843,12732.0
2019-05-31 14:50:00,246.24,246.45,245.83,246.05,19200.0,233.9413,234.1408,233.5518,233.7608,19200.0
2019-05-31 15:00:00,245.89,245.95,245.39,245.67,25386.0,233.6088,233.6658,233.1338,233.3998,25386.0
2019-05-31 15:10:00,245.64,245.96,245.5,245.54,42153.0,233.3713,233.6753,233.2383,233.2763,42153.0
2019-05-31 15:20:00,245.56,245.65,245.08,245.46,29664.0,233.2953,233.3808,232.8393,233.2003,29664.0
2019-05-31 15:30:00,245.26,245.54,244.18,244.28,52479.0,233.0103,233.2763,231.9842,232.0792,52479.0
2019-05-31 15:40:00,244.23,244.63,244.08,244.29,79448.0,232.0317,232.4117,231.8892,232.0887,79448.0
2019-05-31 15:50:00,244.2,244.98,244.13,244.86,138503.0,232.0032,232.7442,231.9367,232.6302,138503.0
2019-06-03 09:30:00,254.9,258.94,253.5,258.32,90850.0,242.1688,246.007,240.8387,245.418,90850.0
2019-06-03 09:40:00,258.63,258.84,257.53,258.42,80028.0,245.7125,245.912,244.6674,245.513,80028.0
2019-06-03 09:50:00,258.3,258.78,257.96,258.24,75827.0,245.399,245.855,245.076,245.342,75827.0
2019-06-03 10:00:00,258.24,259.31,257.86,258.63,74548.0,245.342,246.3585,244.9809,245.7125,74548.0
2019-06-03 10:10:00,258.61,258.61,254.74,254.75,67964.0,245.6935,245.6935,242.0168,242.0263,67964.0
2019-06-03 10:20:00,254.75,254.97,253.48,254.14,89792.0,242.0263,242.2353,240.8197,241.4467,89792.0
2019-06-03 10:30:00,254.01,255.44,253.49,255.44,19643.0,241.3232,242.6818,240.8292,242.6818,19643.0
2019-06-03 10:40:00,255.69,256.01,253.68,253.68,22222.0,242.9193,243.2233,241.0097,241.0097,22222.0
2019-06-03 10:50:00,253.69,254.0,252.87,253.1,34328.0,241.0192,241.3137,240.2402,240.4587,34328.0
2019-06-03 11:00:00,253.6,253.6,251.69,252.11,47087.0,240.9337,240.9337,239.1191,239.5181,47087.0
2019-06-03 11:10:00,252.0,252.7,251.15,252.53,36186.0,239.4136,240.0787,238.6061,239.9172,36186.0
2019-06-03 11:20:00,252.57,252.62,251.6,251.87,54428.0,239.9552,240.0027,239.0336,239.2901,54428.0
2019-06-03 11:30:00,251.87,252.1,250.64,250.75,19312.0,239.2901,239.5086,238.1216,238.2261,19312.0
2019-06-03 11:40:00,250.71,251.04,250.0,250.0,9309.0,238.1881,238.5016,237.5135,237.5135,9309.0
2019-06-03 11:50:00,250.09,250.47,249.91,249.91,24776.0,237.599,237.96,237.428,237.428,24776.0
2019-06-03 12:00:00,249.83,249.95,249.38,249.61,19552.0,237.352,237.466,236.9245,237.143,19552.0
2019-06-03 12:10:00,249.6,249.75,249.0,249.23,33200.0,237.1335,237.276,236.5635,236.782,33200.0
2019-06-03 12:20:00,249.08,249.57,249.0,249.04,19995.0,236.6395,237.105,236.5635,236.6015,19995.0
2019-06-03 12:30:00,249.1,249.52,247.86,248.04,17107.0,236.6585,237.0575,235.4804,235.6514,17107.0
2019-06-03 12:40:00,248.08,248.46,247.21,248.34,18029.0,235.6894,236.0504,234.8629,235.9364,18029.0
2019-06-03 12:50:00,248.25,248.27,247.9,248.11,8502.0,235.8509,235.8699,235.5184,235.7179,8502.0
2019-06-03 13:00:00,248.01,248.65,247.58,248.64,18084.0,235.6229,236.2309,235.2144,236.2214,18084.0
2019-06-03 13:10:00,248.73,249.18,248.33,248.88,35819.0,236.307,236.7345,235.9269,236.4495,35819.0
2019-06-03 13:20:00,248.92,250.1,248.83,249.28,21967.0,236.4875,237.6085,236.402,236.8295,21967.0
2019-06-03 13:30:00,249.29,249.29,248.6,248.89,24222.0,236.839,236.839,236.1834,236.459,24222.0
2019-06-03 13:40:00,248.91,250.16,248.84,250.14,25262.0,236.478,237.6655,236.4115,237.6465,25262.0
2019-06-03 13:50:00,250.22,250.57,249.84,250.13,42232.0,237.7225,238.0551,237.3615,237.637,42232.0
2019-06-03 14:00:00,250.17,250.8,249.88,250.7,52137.0,237.675,238.2736,237.3995,238.1786,52137.0
2019-06-03 14:10:00,250.73,250.81,249.98,250.16,56424.0,238.2071,238.2831,237.4945,237.6655,56424.0
2019-06-03 14:20:00,249.98,250.8,249.76,250.64,49743.0,237.4945,238.2736,237.2855,238.1216,49743.0
2019-06-03 14:30:00,250.65,250.89,249.95,250.26,18415.0,238.1311,238.3591,237.466,237.7605,18415.0
2019-06-03 14:40:00,250.18,250.83,250.08,250.55,28139.0,237.6845,238.3021,237.5895,238.036,28139.0
2019-06-03 14:50:00,250.56,250.66,250.34,250.56,37464.0,238.0456,238.1406,237.8365,238.0456,37464.0
2019-06-03 15:00:00,250.6,250.72,249.76,249.97,102242.0,238.0836,238.1976,237.2855,237.485,102242.0
2019-06-03 15:10:00,249.85,250.64,249.77,250.38,38786.0,237.371,238.1216,237.295,237.8745,38786.0
2019-06-03 15:20:00,250.37,250.78,249.97,250.27,58560.0,237.865,238.2546,237.485,237.77,58560.0
2019-06-03 15:30:00,250.28,250.28,249.6,249.89,33958.0,237.7795,237.7795,237.1335,237.409,33958.0
2019-06-03 15:40:00,249.89,251.24,249.89,250.96,98133.0,237.409,238.6916,237.409,238.4256,98133.0
2019-06-03 15:50:00,250.99,251.27,250.21,250.3,140812.0,238.4541,238.7201,237.713,237.7985,140812.0
2019-06-04 09:30:00,250.92,253.45,249.43,252.43,55951.0,238.3876,240.7912,236.972,239.8222,55951.0
2019-06-04 09:40:00,252.36,252.96,250.95,252.84,41780.0,239.7556,240.3257,238.4161,240.2117,41780.0
2019-06-04 09:50:00,252.66,253.47,252.08,253.27,34648.0,240.0407,240.8102,239.4896,240.6202,34648.0
2019-06-04 10:00:00,253.11,253.11,250.13,250.4,39034.0,240.4682,240.4682,237.637,237.8935,39034.0
2019-06-04 10:10:00,250.26,250.56,248.8,249.01,23873.0,237.7605,238.0456,236.3735,236.573,23873.0
2019-06-04 10:20:00,249.12,249.16,247.5,248.3,62688.0,236.6775,236.7155,235.1384,235.8984,62688.0
2019-06-04 10:30:00,248.24,250.52,248.21,250.22,34667.0,235.8414,238.0075,235.8129,237.7225,34667.0
2019-06-04 10:40:00,250.33,250.61,249.84,250.45,36885.0,237.827,238.0931,237.3615,237.941,36885.0
2019-06-04 10:50:00,250.41,250.43,248.69,248.69,28068.0,237.903,237.922,236.2689,236.2689,28068.0
2019-06-04 11:00:00,248.54,249.6,248.36,249.06,22072.0,236.1264,237.1335,235.9554,236.6205,22072.0
2019-06-04 11:10:00,249.14,249.79,248.45,248.64,23237.0,236.6965,237.314,236.0409,236.2214,23237.0
2019-06-04 11:20:00,248.73,248.73,247.4,247.76,38705.0,236.307,236.307,235.0434,235.3854,38705.0
2019-06-04 11:30:00,247.76,248.32,247.02,247.42,48857.0,235.3854,235.9174,234.6824,235.0624,48857.0
2019-06-04 11:40:00,247.48,247.92,247.48,247.63,11232.0,235.1194,235.5374,235.1194,235.2619,11232.0
2019-06-04 11:50:00,247.52,248.17,247.4,248.17,19850.0,235.1574,235.7749,235.0434,235.7749,19850.0
2019-06-04 12:00:00,248.22,249.66,248.09,249.66,23989.0,235.8224,237.1905,235.6989,237.1905,23989.0
2019-06-04 12:10:00,249.46,249.89,248.91,249.71,21666.0,237.0005,237.409,236.478,237.238,21666.0
2019-06-04 12:20:00,249.66,250.0,249.24,249.98,10482.0,237.1905,237.5135,236.7915,237.4945,10482.0
2019-06-04 12:30:00,249.95,250.88,249.95,250.55,21144.0,237.466,238.3496,237.466,238.036,21144.0
2019-06-04 12:40:00,250.45,252.21,250.44,252.21,14272.0,237.941,239.6131,237.9315,239.6131,14272.0
2019-06-04 12:50:00,252.2,252.83,252.2,252.73,22425.0,239.6036,240.2022,239.6036,240.1072,22425.0
2019-06-04 13:00:00,252.69,252.91,252.39,252.5,15338.0,240.0692,240.2782,239.7841,239.8887,15338.0
2019-06-04 13:10:00,252.51,253.43,252.48,253.34,18550.0,239.8982,240.7722,239.8697,240.6867,18550.0
2019-06-04 13:20:00,253.33,253.4,252.86,253.27,17292.0,240.6772,240.7437,240.2307,240.6202,17292.0
2019-06-04 13:30:00,253.28,253.36,252.84,252.96,21261.0,240.6297,240.7057,240.2117,240.3257,21261.0
2019-06-04 13:40:00,253.01,253.02,252.72,252.88,70964.0,240.3732,240.3827,240.0977,240.2497,70964.0
2019-06-04 13:50:00,252.9,253.02,252.63,252.71,38718.0,240.2687,240.3827,240.0122,240.0882,38718.0
2019-06-04 14:00:00,252.8,253.14,252.73,253.07,11799.0,240.1737,240.4967,240.1072,240.4302,11799.0
2019-06-04 14:10:00,253.13,253.4,253.09,253.26,14266.0,240.4872,240.7437,240.4492,240.6107,14266.0
2019-06-04 14:20:00,253.2,253.4,253.01,253.33,13795.0,240.5537,240.7437,240.3732,240.6772,13795.0
2019-06-04 14:30:00,253.23,253.37,252.95,253.19,17672.0,240.5822,240.7152,240.3162,240.5442,17672.0
2019-06-04 14:40:00,253.13,253.29,253.11,253.23,11923.0,240.4872,240.6392,240.4682,240.5822,11923.0
2019-06-04 14:50:00,253.25,253.35,253.14,253.27,26722.0,240.6012,240.6962,240.4967,240.6202,26722.0
2019-06-04 15:00:00,253.3,253.39,253.17,253.29,25449.0,240.6487,240.7342,240.5252,240.6392,25449.0
2019-06-04 15:10:00,253.27,254.04,253.26,253.51,44891.0,240.6202,241.3517,240.6107,240.8482,44891.0
2019-06-04 15:20:00,253.55,253.67,253.14,253.41,22109.0,240.8862,241.0002,240.4967,240.7532,22109.0
2019-06-04 15:30:00,253.44,253.49,253.13,253.34,62307.0,240.7817,240.8292,240.4872,240.6867,62307.0
2019-06-04 15:40:00,253.37,253.5,253.12,253.39,61570.0,240.7152,240.8387,240.4777,240.7342,61570.0
2019-06-04 15:50:00,253.4,253.49,252.83,252.83,118419.0,240.7437,240.8292,240.2022,240.2022,118419.0
2019-06-05 09:30:00,253.62,255.17,251.31,252.37,24779.0,240.9527,242.4253,238.7581,239.7651,24779.0
2019-06-05 09:40:00,252.36,253.22,251.68,251.77,15328.0,239.7556,240.5727,239.1096,239.1951,15328.0
2019-06-05 09:50:00,251.84,252.68,251.28,251.73,28039.0,239.2616,240.0597,238.7296,239.1571,28039.0
2019-06-05 10:00:00,251.83,252.0,250.61,250.89,29502.0,239.2521,239.4136,238.0931,238.3591,29502.0
2019-06-05 10:10:00,250.89,251.24,250.54,251.24,29273.0,238.3591,238.6916,238.0265,238.6916,29273.0
2019-06-05 10:20:00,251.16,252.3,250.9,251.74,13840.0,238.6156,239.6986,238.3686,239.1666,13840.0
2019-06-05 10:30:00,251.64,252.85,251.62,252.8,69574.0,239.0716,240.2212,239.0526,240.1737,69574.0
2019-06-05 10:40:00,252.74,253.52,252.51,253.3,34384.0,240.1167,240.8577,239.8982,240.6487,34384.0
2019-06-05 10:50:00,253.35,253.47,252.43,253.08,58876.0,240.6962,240.8102,239.8222,240.4397,58876.0
2019-06-05 11:00:00,253.19,253.36,252.66,253.0,15537.0,240.5442,240.7057,240.0407,240.3637,15537.0
2019-06-05 11:10:00,252.99,253.4,252.83,253.06,22629.0,240.3542,240.7437,240.2022,240.4207,22629.0
2019-06-05 11:20:00,253.1,253.4,252.89,252.99,10082.0,240.4587,240.7437,240.2592,240.3542,10082.0
2019-06-05 11:30:00,252.98,253.16,252.5,253.16,23411.0,240.3447,240.5157,239.8887,240.5157,23411.0
2019-06-05 11:40:00,252.89,252.89,252.36,252.78,77418.0,240.2592,240.2592,239.7556,240.1547,77418.0
2019-06-05 11:50:00,252.77,252.81,252.14,252.59,31443.0,240.1452,240.1832,239.5466,239.9742,31443.0
2019-06-05 12:00:00,252.54,252.67,252.42,252.53,18005.0,239.9267,240.0502,239.8127,239.9172,18005.0
2019-06-05 12:10:00,252.51,253.15,252.4,252.96,7308.0,239.8982,240.5062,239.7936,240.3257,7308.0
2019-06-05 12:20:00,252.92,253.18,252.63,252.85,9964.0,240.2877,240.5347,240.0122,240.2212,9964.0
2019-06-05 12:30:00,252.97,252.97,252.45,252.79,4358.0,240.3352,240.3352,239.8412,240.1642,4358.0
2019-06-05 12:40:00,252.79,252.79,252.46,252.48,9314.0,240.1642,240.1642,239.8507,239.8697,9314.0
2019-06-05 12:50:00,252.49,252.8,252.45,252.56,5057.0,239.8792,240.1737,239.8412,239.9457,5057.0
2019-06-05 13:00:00,252.58,253.04,252.57,252.91,2658.0,239.9647,240.4017,239.9552,240.2782,2658.0
2019-06-05 13:10:00,252.81,253.09,252.68,252.93,5084.0,240.1832,240.4492,240.0597,240.2972,5084.0
2019-06-05 13:20:00,252.93,253.94,252.84,253.81,7187.0,240.2972,241.2567,240.2117,241.1332,7187.0
2019-06-05 13:30:00,253.71,253.76,253.35,253.52,5795.0,241.0382,241.0857,240.6962,240.8577,5795.0
2019-06-05 13:40:00,253.39,253.79,253.26,253.42,4499.0,240.7342,241.1142,240.6107,240.7627,4499.0
2019-06-05 13:50:00,253.44,253.56,253.06,253.23,5635.0,240.7817,240.8957,240.4207,240.5822,5635.0
2019-06-05 14:00:00,253.14,253.44,252.94,253.28,5362.0,240.4967,240.7817,240.3067,240.6297,5362.0
2019-06-05 14:10:00,253.28,253.3,253.01,253.03,10038.0,240.6297,240.6487,240.3732,240.3922,10038.0
2019-06-05 14:20:00,253.05,253.32,252.95,252.95,7588.0,240.4112,240.6677,240.3162,240.3162,7588.0
2019-06-05 14:30:00,252.9,253.08,252.88,253.02,8715.0,240.2687,240.4397,240.2497,240.3827,8715.0
2019-06-05 14:40:00,252.9,252.97,252.61,252.72,25235.0,240.2687,240.3352,239.9932,240.0977,25235.0
2019-06-05 14:50:00,252.73,252.95,252.47,252.61,17062.0,240.1072,240.3162,239.8602,239.9932,17062.0
2019-06-05 15:00:00,252.6,252.86,252.6,252.65,9823.0,239.9837,240.2307,239.9837,240.0312,9823.0
2019-06-05 15:10:00,252.71,253.19,252.67,253.14,9666.0,240.0882,240.5442,240.0502,240.4967,9666.0
2019-06-05 15:20:00,253.1,253.1,252.67,252.7,25400.0,240.4587,240.4587,240.0502,240.0787,25400.0
2019-06-05 15:30:00,252.72,253.02,252.6,252.98,31793.0,240.0977,240.3827,239.9837,240.3447,31793.0
2019-06-05 15:40:00,252.99,253.23,252.39,252.45,57143.0,240.3542,240.5822,239.7841,239.8412,57143.0
2019-06-05 15:50:00,252.41,252.89,251.88,251.98,137689.0,239.8032,240.2592,239.2996,239.3946,137689.0
2019-06-06 09:30:00,252.45,252.59,251.07,251.21,19481.0,239.8412,239.9742,238.5301,238.6631,19481.0
2019-06-06 09:40:00,250.89,251.53,250.0,250.29,21933.0,238.3591,238.9671,237.5135,237.789,21933.0
2019-06-06 09:50:00,250.31,250.34,248.79,249.02,8586.0,237.808,237.8365,236.364,236.5825,8586.0
2019-06-06 10:00:00,249.18,249.39,248.55,249.04,14845.0,236.7345,236.934,236.1359,236.6015,14845.0
2019-06-06 10:10:00,249.08,250.55,249.04,250.47,23694.0,236.6395,238.036,236.6015,237.96,23694.0
2019-06-06 10:20:00,250.4,250.4,249.44,249.79,9955.0,237.8935,237.8935,236.9815,237.314,9955.0
2019-06-06 10:30:00,249.65,250.13,249.56,250.13,10024.0,237.181,237.637,237.0955,237.637,10024.0
2019-06-06 10:40:00,250.12,250.66,249.67,249.92,20256.0,237.6275,238.1406,237.2,237.4375,20256.0
2019-06-06 10:50:00,250.07,251.02,249.83,250.92,19800.0,237.58,238.4826,237.352,238.3876,19800.0
2019-06-06 11:00:00,250.93,252.05,250.85,251.83,41466.0,238.3971,239.4611,238.3211,239.2521,41466.0
2019-06-06 11:10:00,251.58,252.51,251.33,252.49,29997.0,239.0146,239.8982,238.7771,239.8792,29997.0
2019-06-06 11:20:00,252.31,252.37,251.58,251.9,23387.0,239.7081,239.7651,239.0146,239.3186,23387.0
2019-06-06 11:30:00,251.73,251.86,251.44,251.46,11650.0,239.1571,239.2806,238.8816,238.9006,11650.0
2019-06-06 11:40:00,251.39,251.77,251.33,251.33,13326.0,238.8341,239.1951,238.7771,238.7771,13326.0
2019-06-06 11:50:00,251.46,251.55,251.11,251.24,12100.0,238.9006,238.9861,238.5681,238.6916,12100.0
2019-06-06 12:00:00,251.23,251.74,251.22,251.54,9997.0,238.6821,239.1666,238.6726,238.9766,9997.0
2019-06-06 12:10:00,251.48,252.35,251.48,252.29,6627.0,238.9196,239.7461,238.9196,239.6891,6627.0
2019-06-06 12:20:00,252.26,252.26,251.79,251.9,5776.0,239.6606,239.6606,239.2141,239.3186,5776.0
2019-06-06 12:30:00,251.79,251.87,251.59,251.82,6436.0,239.2141,239.2901,239.0241,239.2426,6436.0
2019-06-06 12:40:00,251.88,251.88,251.64,251.64,4100.0,239.2996,239.2996,239.0716,239.0716,4100.0
2019-06-06 12:50:00,251.61,251.97,251.61,251.97,21298.0,239.0431,239.3851,239.0431,239.3851,21298.0
2019-06-06 13:00:00,252.02,252.13,251.41,251.41,7271.0,239.4326,239.5371,238.8531,238.8531,7271.0
2019-06-06 13:10:00,251.41,251.47,250.55,250.59,9000.0,238.8531,238.9101,238.036,238.0741,9000.0
2019-06-06 13:20:00,250.56,250.7,249.83,249.84,8447.0,238.0456,238.1786,237.352,237.3615,8447.0
2019-06-06 13:30:00,250.0,250.16,249.11,249.35,36884.0,237.5135,237.6655,236.668,236.896,36884.0
2019-06-06 13:40:00,249.31,249.4,247.51,247.64,22819.0,236.858,236.9435,235.1479,235.2714,22819.0
2019-06-06 13:50:00,247.75,247.86,247.32,247.35,5221.0,235.3759,235.4804,234.9674,234.9959,5221.0
2019-06-06 14:00:00,247.32,248.14,247.25,248.14,13455.0,234.9674,235.7464,234.9009,235.7464,13455.0
2019-06-06 14:10:00,248.15,248.29,247.84,247.99,15567.0,235.7559,235.8889,235.4614,235.6039,15567.0
2019-06-06 14:20:00,248.04,248.6,248.02,248.37,10757.0,235.6514,236.1834,235.6324,235.9649,10757.0
2019-06-06 14:30:00,248.34,249.12,248.28,248.88,58756.0,235.9364,236.6775,235.8794,236.4495,58756.0
2019-06-06 14:40:00,248.84,249.27,248.54,248.54,8697.0,236.4115,236.82,236.1264,236.1264,8697.0
2019-06-06 14:50:00,248.61,248.8,248.39,248.39,5180.0,236.1929,236.3735,235.9839,235.9839,5180.0
2019-06-06 15:00:00,248.5,248.63,248.35,248.54,7900.0,236.0884,236.2119,235.9459,236.1264,7900.0
2019-06-06 15:10:00,248.59,248.81,248.51,248.81,7448.0,236.1739,236.383,236.0979,236.383,7448.0
2019-06-06 15:20:00,248.67,249.36,248.67,249.25,9725.0,236.2499,236.9055,236.2499,236.801,9725.0
2019-06-06 15:30:00,249.27,249.77,249.13,249.62,15589.0,236.82,237.295,236.687,237.1525,15589.0
2019-06-06 15:40:00,249.53,249.53,247.62,247.88,30572.0,237.067,237.067,235.2524,235.4994,30572.0
2019-06-06 15:50:00,247.9,248.14,246.45,246.9,131308.0,235.5184,235.7464,234.1408,234.5684,131308.0
2019-06-07 09:30:00,248.09,249.39,247.11,248.55,18842.0,235.6989,236.934,234.7679,236.1359,18842.0
2019-06-07 09:40:00,248.58,248.96,247.1,247.23,13731.0,236.1644,236.5255,234.7584,234.8819,13731.0
2019-06-07 09:50:00,247.26,247.26,246.27,246.76,14377.0,234.9104,234.9104,233.9698,234.4353,14377.0
2019-06-07 10:00:00,246.48,247.28,246.48,247.07,12060.0,234.1693,234.9294,234.1693,234.7299,12060.0
2019-06-07 10:10:00,247.17,247.36,246.7,247.23,11078.0,234.8249,235.0054,234.3783,234.8819,11078.0
2019-06-07 10:20:00,247.23,247.43,246.81,247.43,13510.0,234.8819,235.0719,234.4828,235.0719,13510.0
2019-06-07 10:30:00,247.52,248.11,247.46,248.09,11551.0,235.1574,235.7179,235.1004,235.6989,11551.0
2019-06-07 10:40:00,248.23,248.6,248.0,248.47,8583.0,235.8319,236.1834,235.6134,236.0599,8583.0
2019-06-07 10:50:00,248.53,249.64,248.52,249.37,8851.0,236.1169,237.1715,236.1074,236.915,8851.0
2019-06-07 11:00:00,249.4,249.68,249.13,249.23,11076.0,236.9435,237.2095,236.687,236.782,11076.0
2019-06-07 11:10:00,249.36,249.55,249.09,249.16,5269.0,236.9055,237.086,236.649,236.7155,5269.0
2019-06-07 11:20:00,249.22,249.99,249.22,249.9,8381.0,236.7725,237.504,236.7725,237.4185,8381.0
2019-06-07 11:30:00,249.87,249.92,249.38,249.44,13676.0,237.39,237.4375,236.9245,236.9815,13676.0
2019-06-07 11:40:00,249.48,250.08,249.48,250.08,7624.0,237.0195,237.5895,237.0195,237.5895,7624.0
2019-06-07 11:50:00,249.94,250.02,249.68,250.02,4702.0,237.4565,237.5325,237.2095,237.5325,4702.0
2019-06-07 12:00:00,250.03,250.03,249.67,249.84,3874.0,237.542,237.542,237.2,237.3615,3874.0
2019-06-07 12:10:00,249.83,249.83,249.45,249.51,8381.0,237.352,237.352,236.991,237.048,8381.0
2019-06-07 12:20:00,249.56,249.93,249.5,249.72,10747.0,237.0955,237.447,237.0385,237.2475,10747.0
2019-06-07 12:30:00,249.73,250.19,249.64,250.14,13143.0,237.257,237.694,237.1715,237.6465,13143.0
2019-06-07 12:40:00,250.05,250.05,249.62,249.62,7200.0,237.561,237.561,237.1525,237.1525,7200.0
2019-06-07 12:50:00,249.63,249.72,249.53,249.65,7279.0,237.162,237.2475,237.067,237.181,7279.0
2019-06-07 13:00:00,249.64,249.75,249.48,249.5,4169.0,237.1715,237.276,237.0195,237.0385,4169.0
2019-06-07 13:10:00,249.44,249.63,249.31,249.63,6954.0,236.9815,237.162,236.858,237.162,6954.0
2019-06-07 13:20:00,249.62,249.73,249.3,249.58,5600.0,237.1525,237.257,236.8485,237.1145,5600.0
2019-06-07 13:30:00,249.4,249.77,249.4,249.69,6992.0,236.9435,237.295,236.9435,237.219,6992.0
2019-06-07 13:40:00,249.75,249.88,249.64,249.68,10015.0,237.276,237.3995,237.1715,237.2095,10015.0
2019-06-07 13:50:00,249.68,249.74,249.51,249.57,36353.0,237.2095,237.2665,237.048,237.105,36353.0
2019-06-07 14:00:00,249.68,249.68,249.35,249.5,13678.0,237.2095,237.2095,236.896,237.0385,13678.0
2019-06-07 14:10:00,249.47,249.86,249.46,249.47,11871.0,237.01,237.3805,237.0005,237.01,11871.0
2019-06-07 14:20:00,249.5,249.82,249.44,249.59,14100.0,237.0385,237.3425,236.9815,237.124,14100.0
2019-06-07 14:30:00,249.68,249.97,249.47,249.86,19513.0,237.2095,237.485,237.01,237.3805,19513.0
2019-06-07 14:40:00,249.86,249.94,249.16,249.35,13499.0,237.3805,237.4565,236.7155,236.896,13499.0
2019-06-07 14:50:00,249.31,249.55,249.15,249.34,13474.0,236.858,237.086,236.706,236.8865,13474.0
2019-06-07 15:00:00,249.34,249.53,249.12,249.51,16801.0,236.8865,237.067,236.6775,237.048,16801.0
2019-06-07 15:10:00,249.45,249.6,249.26,249.26,16669.0,236.991,237.1335,236.8105,236.8105,16669.0
2019-06-07 15:20:00,249.29,249.57,249.25,249.45,13204.0,236.839,237.105,236.801,236.991,13204.0
2019-06-07 15:30:00,249.37,249.49,249.02,249.18,21558.0,236.915,237.029,236.5825,236.7345,21558.0
2019-06-07 15:40:00,249.19,249.23,248.74,248.83,40313.0,236.744,236.782,236.3165,236.402,40313.0
2019-06-07 15:50:00,248.84,249.02,248.57,248.78,83414.0,236.4115,236.5825,236.1549,236.3545,83414.0
2019-06-10 09:30:00,249.32,250.54,248.33,250.34,11200.0,236.8675,238.0265,235.9269,237.8365,11200.0
2019-06-10 09:40:00,250.35,251.22,250.35,250.89,6657.0,237.846,238.6726,237.846,238.3591,6657.0
2019-06-10 09:50:00,250.71,251.67,250.52,250.53,9335.0,238.1881,239.1001,238.0075,238.017,9335.0
2019-06-10 10:00:00,250.45,251.15,250.45,250.6,38007.0,237.941,238.6061,237.941,238.0836,38007.0
2019-06-10 10:10:00,250.72,250.84,249.99,250.3,6962.0,238.1976,238.3116,237.504,237.7985,6962.0
2019-06-10 10:20:00,250.29,250.62,249.87,250.19,6205.0,237.789,238.1026,237.39,237.694,6205.0
2019-06-10 10:30:00,250.38,250.73,249.57,249.58,15608.0,237.8745,238.2071,237.105,237.1145,15608.0
2019-06-10 10:40:00,249.68,249.98,249.57,249.75,15885.0,237.2095,237.4945,237.105,237.276,15885.0
2019-06-10 10:50:00,249.74,250.06,249.66,249.71,22361.0,237.2665,237.5705,237.1905,237.238,22361.0
2019-06-10 11:00:00,249.77,249.78,249.15,249.46,6199.0,237.295,237.3045,236.706,237.0005,6199.0
2019-06-10 11:10:00,249.49,249.62,248.66,249.12,5686.0,237.029,237.1525,236.2404,236.6775,5686.0
2019-06-10 11:20:00,249.11,249.11,247.91,248.0,7036.0,236.668,236.668,235.5279,235.6134,7036.0
2019-06-10 11:30:00,248.13,248.19,247.45,247.62,8302.0,235.7369,235.7939,235.0909,235.2524,8302.0
2019-06-10 11:40:00,247.83,248.0,247.41,247.97,4548.0,235.4519,235.6134,235.0529,235.5849,4548.0
2019-06-10 11:50:00,247.84,248.47,247.84,247.93,8606.0,235.4614,236.0599,235.4614,235.5469,8606.0
2019-06-10 12:00:00,248.08,248.08,247.76,247.9,7445.0,235.6894,235.6894,235.3854,235.5184,7445.0
2019-06-10 12:10:00,247.89,248.38,247.83,247.94,5500.0,235.5089,235.9744,235.4519,235.5564,5500.0
2019-06-10 12:20:00,247.95,248.7,247.85,248.65,14187.0,235.5659,236.2784,235.4709,236.2309,14187.0
2019-06-10 12:30:00,248.56,249.39,248.56,249.36,9150.0,236.1454,236.934,236.1454,236.9055,9150.0
2019-06-10 12:40:00,249.36,250.08,249.36,250.0,27064.0,236.9055,237.5895,236.9055,237.5135,27064.0
2019-06-10 12:50:00,250.0,250.1,249.73,249.73,18737.0,237.5135,237.6085,237.257,237.257,18737.0
2019-06-10 13:00:00,249.79,250.13,249.64,249.85,10249.0,237.314,237.637,237.1715,237.371,10249.0
2019-06-10 13:10:00,249.83,250.0,249.24,249.36,5237.0,237.352,237.5135,236.7915,236.9055,5237.0
2019-06-10 13:20:00,249.33,249.58,249.32,249.41,12960.0,236.877,237.1145,236.8675,236.953,12960.0
2019-06-10 13:30:00,249.5,250.44,249.5,250.27,22116.0,237.0385,237.9315,237.0385,237.77,22116.0
2019-06-10 13:40:00,250.41,250.52,249.75,249.84,6121.0,237.903,238.0075,237.276,237.3615,6121.0
2019-06-10 13:50:00,249.65,249.7,249.38,249.38,3009.0,237.181,237.2285,236.9245,236.9245,3009.0
2019-06-10 14:00:00,249.38,249.38,248.83,248.94,4796.0,236.9245,236.9245,236.402,236.5065,4796.0
2019-06-10 14:10:00,248.98,249.17,248.92,249.15,6323.0,236.5445,236.725,236.4875,236.706,6323.0
2019-06-10 14:20:00,249.15,249.93,249.15,249.86,5127.0,236.706,237.447,236.706,237.3805,5127.0
2019-06-10 14:30:00,249.95,250.32,249.94,250.15,5660.0,237.466,237.8175,237.4565,237.656,5660.0
2019-06-10 14:40:00,250.12,250.12,249.84,249.9,21776.0,237.6275,237.6275,237.3615,237.4185,21776.0
2019-06-10 14:50:00,250.02,250.03,249.66,249.98,5178.0,237.5325,237.542,237.1905,237.4945,5178.0
2019-06-10 15:00:00,249.94,250.19,249.79,250.19,7075.0,237.4565,237.694,237.314,237.694,7075.0
2019-06-10 15:10:00,250.33,250.33,249.85,249.98,5128.0,237.827,237.827,237.371,237.4945,5128.0
2019-06-10 15:20:00,250.09,250.09,249.65,249.85,8357.0,237.599,237.599,237.181,237.371,8357.0
2019-06-10 15:30:00,249.74,250.06,249.6,249.87,18429.0,237.2665,237.5705,237.1335,237.39,18429.0
2019-06-10 15:40:00,249.81,249.95,249.51,249.83,11838.0,237.333,237.466,237.048,237.352,11838.0
2019-06-10 15:50:00,249.82,249.98,249.56,249.66,25766.0,237.3425,237.4945,237.0955,237.1905,25766.0
2019-06-11 09:30:00,249.47,250.36,248.63,248.99,24446.0,237.01,237.8555,236.2119,236.554,24446.0
2019-06-11 09:40:00,249.12,249.91,248.49,249.39,8188.0,236.6775,237.428,236.0789,236.934,8188.0
2019-06-11 09:50:00,249.45,256.53,249.08,250.02,58986.0,236.991,243.7174,236.6395,237.5325,58986.0
2019-06-11 10:00:00,250.0,250.23,249.05,249.18,38646.0,237.5135,237.732,236.611,236.7345,38646.0
2019-06-11 10:10:00,249.05,249.16,248.4,248.89,14007.0,236.611,236.7155,235.9934,236.459,14007.0
2019-06-11 10:20:00,248.96,248.96,248.47,248.91,6803.0,236.5255,236.5255,236.0599,236.478,6803.0
2019-06-11 10:30:00,248.97,249.05,248.22,248.34,12283.0,236.535,236.611,235.8224,235.9364,12283.0
2019-06-11 10:40:00,248.33,248.33,247.11,247.41,20013.0,235.9269,235.9269,234.7679,235.0529,20013.0
2019-06-11 10:50:00,247.41,247.44,246.74,247.39,13439.0,235.0529,235.0814,234.4163,235.0339,13439.0
2019-06-11 11:00:00,247.31,247.73,247.14,247.48,16100.0,234.9579,235.3569,234.7964,235.1194,16100.0
2019-06-11 11:10:00,247.56,247.74,247.29,247.58,5865.0,235.1954,235.3664,234.9389,235.2144,5865.0
2019-06-11 11:20:00,247.58,248.02,247.48,247.54,12810.0,235.2144,235.6324,235.1194,235.1764,12810.0
2019-06-11 11:30:00,247.58,248.06,247.26,247.26,16381.0,235.2144,235.6704,234.9104,234.9104,16381.0
2019-06-11 11:40:00,247.26,247.26,245.81,246.0,10241.0,234.9104,234.9104,233.5328,233.7133,10241.0
2019-06-11 11:50:00,246.0,246.4,245.0,245.3,29183.0,233.7133,234.0933,232.7632,233.0483,29183.0
2019-06-11 12:00:00,245.31,245.53,244.55,244.83,24998.0,233.0578,233.2668,232.3357,232.6017,24998.0
2019-06-11 12:10:00,244.81,245.65,244.64,245.46,14085.0,232.5827,233.3808,232.4212,233.2003,14085.0
2019-06-11 12:20:00,245.5,246.1,245.47,245.65,21733.0,233.2383,233.8083,233.2098,233.3808,21733.0
2019-06-11 12:30:00,245.7,245.82,245.32,245.41,8721.0,233.4283,233.5423,233.0673,233.1528,8721.0
2019-06-11 12:40:00,245.3,245.42,245.02,245.12,8316.0,233.0483,233.1623,232.7823,232.8773,8316.0
2019-06-11 12:50:00,245.09,245.77,245.07,245.29,11451.0,232.8488,233.4948,232.8298,233.0388,11451.0
2019-06-11 13:00:00,245.18,245.2,244.51,244.98,6310.0,232.9343,232.9533,232.2977,232.7442,6310.0
2019-06-11 13:10:00,244.9,245.55,244.84,245.5,6812.0,232.6682,233.2858,232.6112,233.2383,6812.0
2019-06-11 13:20:00,245.64,246.16,245.62,245.81,11816.0,233.3713,233.8653,233.3523,233.5328,11816.0
2019-06-11 13:30:00,245.69,245.97,245.65,245.92,5500.0,233.4188,233.6848,233.3808,233.6373,5500.0
2019-06-11 13:40:00,246.0,246.07,245.82,246.06,10184.0,233.7133,233.7798,233.5423,233.7703,10184.0
2019-06-11 13:50:00,246.01,246.12,245.81,245.96,5513.0,233.7228,233.8273,233.5328,233.6753,5513.0
2019-06-11 14:00:00,246.05,246.27,245.97,246.05,6150.0,233.7608,233.9698,233.6848,233.7608,6150.0
2019-06-11 14:10:00,246.05,246.17,245.89,245.99,5139.0,233.7608,233.8748,233.6088,233.7038,5139.0
2019-06-11 14:20:00,246.0,246.04,245.84,245.95,9351.0,233.7133,233.7513,233.5613,233.6658,9351.0
2019-06-11 14:30:00,245.86,246.06,245.62,245.88,12904.0,233.5803,233.7703,233.3523,233.5993,12904.0
2019-06-11 14:40:00,245.82,245.94,245.71,245.9,8161.0,233.5423,233.6563,233.4378,233.6183,8161.0
2019-06-11 14:50:00,245.78,245.9,245.64,245.78,7367.0,233.5043,233.6183,233.3713,233.5043,7367.0
2019-06-11 15:00:00,245.73,246.14,245.52,246.13,18809.0,233.4568,233.8463,233.2573,233.8368,18809.0
2019-06-11 15:10:00,246.12,246.12,245.36,245.53,64556.0,233.8273,233.8273,233.1053,233.2668,64556.0
2019-06-11 15:20:00,245.49,245.57,244.98,245.13,18126.0,233.2288,233.3048,232.7442,232.8868,18126.0
2019-06-11 15:30:00,245.11,245.21,244.17,244.37,39536.0,232.8678,232.9628,231.9747,232.1647,39536.0
2019-06-11 15:40:00,244.34,244.36,243.4,243.6,78127.0,232.1362,232.1552,231.2432,231.4332,78127.0
2019-06-11 15:50:00,243.62,243.88,242.76,243.2,158435.0,231.4522,231.6992,230.6351,231.0532,158435.0
2019-06-12 09:30:00,243.39,244.8,243.25,244.72,43194.0,231.2337,232.5732,231.1007,232.4972,43194.0
2019-06-12 09:40:00,244.96,245.46,244.14,245.21,48111.0,232.7252,233.2003,231.9462,232.9628,48111.0
2019-06-12 09:50:00,245.03,245.05,244.07,244.19,28581.0,232.7918,232.8108,231.8797,231.9937,28581.0
2019-06-12 10:00:00,244.2,245.71,244.2,245.02,10699.0,232.0032,233.4378,232.0032,232.7823,10699.0
2019-06-12 10:10:00,244.88,245.67,244.55,244.88,35266.0,232.6492,233.3998,232.3357,232.6492,35266.0
2019-06-12 10:20:00,244.93,244.93,244.13,244.46,24775.0,232.6967,232.6967,231.9367,232.2502,24775.0
2019-06-12 10:30:00,244.45,244.71,243.77,244.53,12806.0,232.2407,232.4877,231.5947,232.3167,12806.0
2019-06-12 10:40:00,244.47,244.73,244.07,244.64,19142.0,232.2597,232.5067,231.8797,232.4212,19142.0
2019-06-12 10:50:00,244.64,244.91,243.89,243.9,21313.0,232.4212,232.6777,231.7087,231.7182,21313.0
2019-06-12 11:00:00,243.82,244.58,243.61,244.2,26893.0,231.6422,232.3642,231.4427,232.0032,26893.0
2019-06-12 11:10:00,244.12,244.44,243.79,244.22,14613.0,231.9272,232.2312,231.6137,232.0222,14613.0
2019-06-12 11:20:00,244.24,244.3,243.9,244.23,8609.0,232.0412,232.0982,231.7182,232.0317,8609.0
2019-06-12 11:30:00,244.2,244.44,243.8,243.8,33838.0,232.0032,232.2312,231.6232,231.6232,33838.0
2019-06-12 11:40:00,243.86,244.33,243.51,243.78,34103.0,231.6802,232.1267,231.3477,231.6042,34103.0
2019-06-12 11:50:00,243.77,243.97,243.58,243.58,10551.0,231.5947,231.7847,231.4142,231.4142,10551.0
2019-06-12 12:00:00,243.62,244.02,243.62,243.92,13456.0,231.4522,231.8322,231.4522,231.7372,13456.0
2019-06-12 12:10:00,243.84,244.03,243.33,243.5,48698.0,231.6612,231.8417,231.1767,231.3382,48698.0
2019-06-12 12:20:00,243.4,243.7,243.22,243.43,33092.0,231.2432,231.5282,231.0722,231.2717,33092.0
2019-06-12 12:30:00,243.43,243.57,243.14,243.25,41391.0,231.2717,231.4047,230.9961,231.1007,41391.0
2019-06-12 12:40:00,243.31,243.35,242.89,243.05,21398.0,231.1577,231.1957,230.7586,230.9106,21398.0
2019-06-12 12:50:00,243.07,244.1,243.07,243.33,77953.0,230.9296,231.9082,230.9296,231.1767,77953.0
2019-06-12 13:00:00,243.37,243.94,243.24,243.81,51866.0,231.2147,231.7562,231.0912,231.6327,51866.0
2019-06-12 13:10:00,243.88,244.15,243.69,244.09,26203.0,231.6992,231.9557,231.5187,231.8987,26203.0
2019-06-12 13:20:00,244.09,244.35,243.72,244.23,14000.0,231.8987,232.1457,231.5472,232.0317,14000.0
2019-06-12 13:30:00,244.28,244.28,243.67,243.75,37700.0,232.0792,232.0792,231.4997,231.5757,37700.0
2019-06-12 13:40:00,243.72,243.82,243.37,243.74,67502.0,231.5472,231.6422,231.2147,231.5662,67502.0
2019-06-12 13:50:00,243.76,244.29,243.65,243.98,14531.0,231.5852,232.0887,231.4807,231.7942,14531.0
2019-06-12 14:00:00,244.04,244.56,243.91,244.39,14330.0,231.8512,232.3452,231.7277,232.1837,14330.0
2019-06-12 14:10:00,244.43,245.33,244.38,245.0,48370.0,232.2217,233.0768,232.1742,232.7632,48370.0
2019-06-12 14:20:00,245.0,245.03,244.78,244.87,8021.0,232.7632,232.7918,232.5542,232.6397,8021.0
2019-06-12 14:30:00,244.81,244.88,244.55,244.68,24315.0,232.5827,232.6492,232.3357,232.4592,24315.0
2019-06-12 14:40:00,244.67,244.85,244.54,244.68,23296.0,232.4497,232.6207,232.3262,232.4592,23296.0
2019-06-12 14:50:00,244.69,244.69,244.11,244.31,19089.0,232.4687,232.4687,231.9177,232.1077,19089.0
2019-06-12 15:00:00,244.31,244.7,244.22,244.43,20338.0,232.1077,232.4782,232.0222,232.2217,20338.0
2019-06-12 15:10:00,244.39,244.92,244.37,244.91,26587.0,232.1837,232.6872,232.1647,232.6777,26587.0
2019-06-12 15:20:00,244.9,245.04,244.71,244.82,123707.0,232.6682,232.8013,232.4877,232.5922,123707.0
2019-06-12 15:30:00,244.82,245.07,244.8,245.0,45146.0,232.5922,232.8298,232.5732,232.7632,45146.0
2019-06-12 15:40:00,245.02,245.78,244.99,245.78,15740.0,232.7823,233.5043,232.7537,233.5043,15740.0
2019-06-12 15:50:00,245.7,246.17,245.64,246.04,73547.0,233.4283,233.8748,233.3713,233.7513,73547.0
2019-06-13 09:30:00,245.73,247.85,245.28,247.42,35922.0,233.4568,235.4709,233.0293,235.0624,35922.0
2019-06-13 09:40:00,247.48,248.37,247.28,248.06,37603.0,235.1194,235.9649,234.9294,235.6704,37603.0
2019-06-13 09:50:00,247.6,250.99,247.6,250.32,27656.0,235.2334,238.4541,235.2334,237.8175,27656.0
2019-06-13 10:00:00,250.19,250.59,249.56,250.45,34522.0,237.694,238.0741,237.0955,237.941,34522.0
2019-06-13 10:10:00,250.36,250.36,249.72,249.97,12967.0,237.8555,237.8555,237.2475,237.485,12967.0
2019-06-13 10:20:00,249.96,251.25,249.95,251.1,20600.0,237.4755,238.7011,237.466,238.5586,20600.0
2019-06-13 10:30:00,251.28,252.81,251.19,252.81,23873.0,238.7296,240.1832,238.6441,240.1832,23873.0
2019-06-13 10:40:00,252.67,255.0,252.62,254.29,76832.0,240.0502,242.2638,240.0027,241.5893,76832.0
2019-06-13 10:50:00,254.32,254.5,253.35,253.35,21581.0,241.6178,241.7888,240.6962,240.6962,21581.0
2019-06-13 11:00:00,253.42,254.46,253.41,253.84,24245.0,240.7627,241.7508,240.7532,241.1617,24245.0
2019-06-13 11:10:00,253.99,253.99,252.66,252.97,26521.0,241.3042,241.3042,240.0407,240.3352,26521.0
2019-06-13 11:20:00,253.13,253.35,252.75,253.35,9878.0,240.4872,240.6962,240.1262,240.6962,9878.0
2019-06-13 11:30:00,253.34,253.34,252.76,253.25,12093.0,240.6867,240.6867,240.1357,240.6012,12093.0
2019-06-13 11:40:00,253.27,253.81,252.97,253.7,9724.0,240.6202,241.1332,240.3352,241.0287,9724.0
2019-06-13 11:50:00,253.76,253.91,253.21,253.48,21908.0,241.0857,241.2282,240.5632,240.8197,21908.0
2019-06-13 12:00:00,253.41,253.6,253.02,253.51,25783.0,240.7532,240.9337,240.3827,240.8482,25783.0
2019-06-13 12:10:00,253.54,254.03,253.49,254.03,7566.0,240.8767,241.3422,240.8292,241.3422,7566.0
2019-06-13 12:20:00,253.93,253.93,253.35,253.36,32276.0,241.2472,241.2472,240.6962,240.7057,32276.0
2019-06-13 12:30:00,253.45,254.09,253.45,253.85,23241.0,240.7912,241.3992,240.7912,241.1712,23241.0
2019-06-13 12:40:00,253.85,254.44,253.73,254.44,5538.0,241.1712,241.7318,241.0572,241.7318,5538.0
2019-06-13 12:50:00,254.46,254.76,254.23,254.23,5725.0,241.7508,242.0358,241.5322,241.5322,5725.0
2019-06-13 13:00:00,254.25,254.65,253.74,253.85,8995.0,241.5512,241.9313,241.0667,241.1712,8995.0
2019-06-13 13:10:00,253.9,254.05,253.7,253.93,7900.0,241.2187,241.3612,241.0287,241.2472,7900.0
2019-06-13 13:20:00,253.93,254.08,253.67,253.74,27884.0,241.2472,241.3897,241.0002,241.0667,27884.0
2019-06-13 13:30:00,253.82,253.84,253.36,253.39,8493.0,241.1427,241.1617,240.7057,240.7342,8493.0
2019-06-13 13:40:00,253.34,253.89,253.34,253.85,6945.0,240.6867,241.2092,240.6867,241.1712,6945.0
2019-06-13 13:50:00,253.89,253.97,253.74,253.81,6712.0,241.2092,241.2852,241.0667,241.1332,6712.0
2019-06-13 14:00:00,253.78,253.78,252.89,253.59,14380.0,241.1047,241.1047,240.2592,240.9242,14380.0
2019-06-13 14:10:00,253.63,254.36,253.61,254.34,21496.0,240.9622,241.6558,240.9432,241.6368,21496.0
2019-06-13 14:20:00,254.29,254.42,254.09,254.26,21483.0,241.5893,241.7128,241.3992,241.5608,21483.0
2019-06-13 14:30:00,254.16,254.3,253.57,254.06,12115.0,241.4657,241.5988,240.9052,241.3707,12115.0
2019-06-13 14:40:00,254.1,254.45,253.88,254.3,13671.0,241.4087,241.7413,241.1997,241.5988,13671.0
2019-06-13 14:50:00,254.27,254.43,253.96,254.04,14587.0,241.5703,241.7223,241.2757,241.3517,14587.0
2019-06-13 15:00:00,254.04,254.22,253.88,254.01,22252.0,241.3517,241.5227,241.1997,241.3232,22252.0
2019-06-13 15:10:00,254.03,254.53,253.87,254.38,42704.0,241.3422,241.8173,241.1902,241.6748,42704.0
2019-06-13 15:20:00,254.41,254.46,253.99,254.46,24826.0,241.7033,241.7508,241.3042,241.7508,24826.0
2019-06-13 15:30:00,254.48,255.05,254.39,254.98,32052.0,241.7698,242.3113,241.6843,242.2448,32052.0
2019-06-13 15:40:00,254.94,255.04,254.59,254.59,40591.0,242.2068,242.3018,241.8743,241.8743,40591.0
2019-06-13 15:50:00,254.51,254.98,254.0,254.81,81974.0,241.7983,242.2448,241.3137,242.0833,81974.0
2019-06-14 09:30:00,255.15,255.66,253.38,254.2,17227.0,242.4063,242.8908,240.7247,241.5037,17227.0
2019-06-14 09:40:00,254.22,255.03,253.2,253.5,13100.0,241.5227,242.2923,240.5537,240.8387,13100.0
2019-06-14 09:50:00,253.67,255.06,252.93,253.62,16084.0,241.0002,242.3208,240.2972,240.9527,16084.0
2019-06-14 10:00:00,253.75,253.97,252.69,252.92,16923.0,241.0762,241.2852,240.0692,240.2877,16923.0
2019-06-14 10:10:00,252.93,253.18,252.19,252.39,6750.0,240.2972,240.5347,239.5941,239.7841,6750.0
2019-06-14 10:20:00,252.14,254.26,252.06,254.05,10865.0,239.5466,241.5608,239.4706,241.3612,10865.0
2019-06-14 10:30:00,254.08,254.28,252.75,253.16,5833.0,241.3897,241.5798,240.1262,240.5157,5833.0
2019-06-14 10:40:00,253.04,253.17,252.02,252.1,5131.0,240.4017,240.5252,239.4326,239.5086,5131.0
2019-06-14 10:50:00,251.73,252.49,251.55,252.49,7050.0,239.1571,239.8792,238.9861,239.8792,7050.0
2019-06-14 11:00:00,252.39,252.65,251.96,251.99,5063.0,239.7841,240.0312,239.3756,239.4041,5063.0
2019-06-14 11:10:00,251.91,252.05,251.0,251.15,18352.0,239.3281,239.4611,238.4636,238.6061,18352.0
2019-06-14 11:20:00,251.01,251.53,250.64,251.41,13577.0,238.4731,238.9671,238.1216,238.8531,13577.0
2019-06-14 11:30:00,251.33,251.48,251.11,251.39,3715.0,238.7771,238.9196,238.5681,238.8341,3715.0
2019-06-14 11:40:00,251.29,251.39,250.88,251.22,3750.0,238.7391,238.8341,238.3496,238.6726,3750.0
2019-06-14 11:50:00,251.45,251.94,251.4,251.58,5349.0,238.8911,239.3566,238.8436,239.0146,5349.0
2019-06-14 12:00:00,251.45,251.59,251.37,251.58,1700.0,238.8911,239.0241,238.8151,239.0146,1700.0
2019-06-14 12:10:00,251.52,251.68,251.38,251.58,4200.0,238.9576,239.1096,238.8246,239.0146,4200.0
2019-06-14 12:20:00,251.53,251.59,251.07,251.17,2700.0,238.9671,239.0241,238.5301,238.6251,2700.0
2019-06-14 12:30:00,251.17,251.59,251.17,251.59,4268.0,238.6251,239.0241,238.6251,239.0241,4268.0
2019-06-14 12:40:00,251.45,251.49,251.16,251.16,2728.0,238.8911,238.9291,238.6156,238.6156,2728.0
2019-06-14 12:50:00,251.24,251.24,250.72,250.81,3936.0,238.6916,238.6916,238.1976,238.2831,3936.0
2019-06-14 13:00:00,250.78,250.91,250.58,250.88,10200.0,238.2546,238.3781,238.0646,238.3496,10200.0
2019-06-14 13:10:00,250.85,250.88,250.37,250.39,6158.0,238.3211,238.3496,237.865,237.884,6158.0
2019-06-14 13:20:00,250.49,250.51,250.25,250.47,3515.0,237.979,237.998,237.751,237.96,3515.0
2019-06-14 13:30:00,250.47,251.28,250.43,251.23,6116.0,237.96,238.7296,237.922,238.6821,6116.0
2019-06-14 13:40:00,251.22,251.27,251.04,251.14,3200.0,238.6726,238.7201,238.5016,238.5966,3200.0
2019-06-14 13:50:00,251.15,251.35,251.12,251.16,3998.0,238.6061,238.7961,238.5776,238.6156,3998.0
2019-06-14 14:00:00,251.05,251.23,250.75,251.15,13100.0,238.5111,238.6821,238.2261,238.6061,13100.0
2019-06-14 14:10:00,251.17,251.65,251.12,251.3,16394.0,238.6251,239.0811,238.5776,238.7486,16394.0
2019-06-14 14:20:00,251.36,251.43,251.0,251.12,9179.0,238.8056,238.8721,238.4636,238.5776,9179.0
2019-06-14 14:30:00,251.05,251.18,250.7,250.78,14191.0,238.5111,238.6346,238.1786,238.2546,14191.0
2019-06-14 14:40:00,250.71,251.03,250.38,250.95,31444.0,238.1881,238.4921,237.8745,238.4161,31444.0
2019-06-14 14:50:00,250.9,251.07,250.79,250.9,11071.0,238.3686,238.5301,238.2641,238.3686,11071.0
2019-06-14 15:00:00,250.82,251.29,250.82,251.18,14321.0,238.2926,238.7391,238.2926,238.6346,14321.0
2019-06-14 15:10:00,251.18,252.06,251.02,251.94,12553.0,238.6346,239.4706,238.4826,239.3566,12553.0
2019-06-14 15:20:00,251.87,252.14,251.7,251.87,15658.0,239.2901,239.5466,239.1286,239.2901,15658.0
2019-06-14 15:30:00,251.85,252.45,251.51,252.33,18475.0,239.2711,239.8412,238.9481,239.7271,18475.0
2019-06-14 15:40:00,252.23,252.28,251.54,251.57,19390.0,239.6321,239.6796,238.9766,239.0051,19390.0
2019-06-14 15:50:00,251.55,252.06,251.37,251.8,64870.0,238.9861,239.4706,238.8151,239.2236,64870.0
2019-06-17 09:30:00,251.56,252.47,250.81,251.93,10398.0,238.9956,239.8602,238.2831,239.3471,10398.0
2019-06-17 09:40:00,252.25,253.13,252.01,252.41,7349.0,239.6511,240.4872,239.4231,239.8032,7349.0
2019-06-17 09:50:00,252.5,252.83,252.26,252.3,6242.0,239.8887,240.2022,239.6606,239.6986,6242.0
2019-06-17 10:00:00,252.27,253.41,252.27,253.04,6251.0,239.6701,240.7532,239.6701,240.4017,6251.0
2019-06-17 10:10:00,253.02,253.12,251.92,252.48,6904.0,240.3827,240.4777,239.3376,239.8697,6904.0
2019-06-17 10:20:00,252.63,252.93,252.62,252.83,2549.0,240.0122,240.2972,240.0027,240.2022,2549.0
2019-06-17 10:30:00,252.68,252.89,252.45,252.53,4651.0,240.0597,240.2592,239.8412,239.9172,4651.0
2019-06-17 10:40:00,252.5,252.67,251.9,252.13,29255.0,239.8887,240.0502,239.3186,239.5371,29255.0
2019-06-17 10:50:00,252.22,253.12,252.22,252.72,6617.0,239.6226,240.4777,239.6226,240.0977,6617.0
2019-06-17 11:00:00,252.48,252.81,252.08,252.24,4320.0,239.8697,240.1832,239.4896,239.6416,4320.0
2019-06-17 11:10:00,252.34,253.0,252.31,252.93,3530.0,239.7366,240.3637,239.7081,240.2972,3530.0
2019-06-17 11:20:00,253.01,253.26,252.81,252.97,1849.0,240.3732,240.6107,240.1832,240.3352,1849.0
2019-06-17 11:30:00,252.97,253.43,252.75,253.09,2700.0,240.3352,240.7722,240.1262,240.4492,2700.0
2019-06-17 11:40:00,253.11,253.24,252.74,253.02,3300.0,240.4682,240.5917,240.1167,240.3827,3300.0
2019-06-17 11:50:00,252.84,253.3,252.84,253.28,29460.0,240.2117,240.6487,240.2117,240.6297,29460.0
2019-06-17 12:00:00,253.41,253.57,253.23,253.39,2600.0,240.7532,240.9052,240.5822,240.7342,2600.0
2019-06-17 12:10:00,253.21,253.21,252.82,252.92,3410.0,240.5632,240.5632,240.1927,240.2877,3410.0
2019-06-17 12:20:00,253.0,253.37,252.86,253.33,4600.0,240.3637,240.7152,240.2307,240.6772,4600.0
2019-06-17 12:30:00,253.6,253.68,253.34,253.65,7098.0,240.9337,241.0097,240.6867,240.9812,7098.0
2019-06-17 12:40:00,253.66,253.89,253.54,253.82,3800.0,240.9907,241.2092,240.8767,241.1427,3800.0
2019-06-17 12:50:00,253.71,253.85,253.61,253.85,2700.0,241.0382,241.1712,240.9432,241.1712,2700.0
2019-06-17 13:00:00,253.63,253.96,253.51,253.65,5190.0,240.9622,241.2757,240.8482,240.9812,5190.0
2019-06-17 13:10:00,253.61,254.0,253.23,253.91,9331.0,240.9432,241.3137,240.5822,241.2282,9331.0
2019-06-17 13:20:00,254.12,254.2,253.78,253.92,3705.0,241.4277,241.5037,241.1047,241.2377,3705.0
2019-06-17 13:30:00,253.72,254.14,253.7,254.14,5117.0,241.0477,241.4467,241.0287,241.4467,5117.0
2019-06-17 13:40:00,254.0,254.37,254.0,254.09,6209.0,241.3137,241.6653,241.3137,241.3992,6209.0
2019-06-17 13:50:00,254.12,254.5,254.08,254.17,7576.0,241.4277,241.7888,241.3897,241.4752,7576.0
2019-06-17 14:00:00,254.21,254.56,254.2,254.24,6678.0,241.5132,241.8458,241.5037,241.5417,6678.0
2019-06-17 14:10:00,254.31,254.46,254.01,254.11,2939.0,241.6083,241.7508,241.3232,241.4182,2939.0
2019-06-17 14:20:00,254.12,254.4,253.96,254.15,6954.0,241.4277,241.6938,241.2757,241.4562,6954.0
2019-06-17 14:30:00,254.15,254.54,254.04,254.5,23980.0,241.4562,241.8268,241.3517,241.7888,23980.0
2019-06-17 14:40:00,254.6,254.97,254.53,254.82,4522.0,241.8838,242.2353,241.8173,242.0928,4522.0
2019-06-17 14:50:00,254.76,254.76,254.4,254.55,6391.0,242.0358,242.0358,241.6938,241.8363,6391.0
2019-06-17 15:00:00,254.52,254.52,253.98,253.98,28918.0,241.8078,241.8078,241.2947,241.2947,28918.0
2019-06-17 15:10:00,254.05,254.33,253.93,254.23,9581.0,241.3612,241.6273,241.2472,241.5322,9581.0
2019-06-17 15:20:00,254.3,254.48,254.09,254.36,8837.0,241.5988,241.7698,241.3992,241.6558,8837.0
2019-06-17 15:30:00,254.41,254.84,254.32,254.68,8356.0,241.7033,242.1118,241.6178,241.9598,8356.0
2019-06-17 15:40:00,254.73,254.79,254.52,254.68,19457.0,242.0073,242.0643,241.8078,241.9598,19457.0
2019-06-17 15:50:00,254.61,255.54,254.56,254.82,61397.0,241.8933,242.7768,241.8458,242.0928,61397.0
2019-06-18 09:30:00,256.1,256.55,254.55,256.3,16430.0,243.3088,243.7364,241.8363,243.4989,16430.0
2019-06-18 09:40:00,256.55,258.97,256.54,258.52,12496.0,243.7364,246.0355,243.7269,245.608,12496.0
2019-06-18 09:50:00,258.71,259.0,257.92,258.67,11076.0,245.7885,246.064,245.0379,245.7505,11076.0
2019-06-18 10:00:00,258.49,258.49,256.91,256.94,11620.0,245.5795,245.5795,244.0784,244.1069,11620.0
2019-06-18 10:10:00,256.87,256.98,255.35,255.91,6241.0,244.0404,244.1449,242.5963,243.1283,6241.0
2019-06-18 10:20:00,255.8,257.23,255.8,257.18,9605.0,243.0238,244.3824,243.0238,244.3349,9605.0
2019-06-18 10:30:00,257.23,257.68,256.92,257.68,12903.0,244.3824,244.8099,244.0879,244.8099,12903.0
2019-06-18 10:40:00,257.51,258.25,257.51,258.16,8157.0,244.6484,245.3515,244.6484,245.266,8157.0
2019-06-18 10:50:00,258.27,258.84,257.99,258.63,7482.0,245.3705,245.912,245.1045,245.7125,7482.0
2019-06-18 11:00:00,258.48,258.48,257.61,257.83,6547.0,245.57,245.57,244.7434,244.9524,6547.0
2019-06-18 11:10:00,257.78,258.1,257.7,257.81,7130.0,244.9049,245.209,244.8289,244.9334,7130.0
2019-06-18 11:20:00,257.94,258.05,257.68,257.96,27198.0,245.0569,245.1615,244.8099,245.076,27198.0
2019-06-18 11:30:00,257.85,257.95,257.41,257.49,11216.0,244.9714,245.0664,244.5534,244.6294,11216.0
2019-06-18 11:40:00,257.5,257.5,256.07,256.07,10023.0,244.6389,244.6389,243.2803,243.2803,10023.0
2019-06-18 11:50:00,256.03,256.64,255.88,256.36,8852.0,243.2423,243.8219,243.0998,243.5559,8852.0
2019-06-18 12:00:00,256.44,256.78,256.41,256.46,6602.0,243.6319,243.9549,243.6034,243.6509,6602.0
2019-06-18 12:10:00,256.61,256.77,256.35,256.67,6405.0,243.7934,243.9454,243.5464,243.8504,6405.0
2019-06-18 12:20:00,256.78,257.32,256.78,257.07,7166.0,243.9549,244.4679,243.9549,244.2304,7166.0
2019-06-18 12:30:00,257.17,257.6,257.02,257.52,7850.0,244.3254,244.7339,244.1829,244.6579,7850.0
2019-06-18 12:40:00,257.49,258.37,257.31,258.29,26707.0,244.6294,245.4655,244.4584,245.3895,26707.0
2019-06-18 12:50:00,258.29,258.7,257.82,258.5,16528.0,245.3895,245.779,244.9429,245.589,16528.0
2019-06-18 13:00:00,258.48,258.48,257.71,257.76,11676.0,245.57,245.57,244.8384,244.8859,11676.0
2019-06-18 13:10:00,257.79,258.47,257.78,258.2,15266.0,244.9144,245.5605,244.9049,245.304,15266.0
2019-06-18 13:20:00,258.1,258.62,258.01,258.5,16374.0,245.209,245.703,245.1235,245.589,16374.0
2019-06-18 13:30:00,258.54,258.91,258.36,258.85,5900.0,245.627,245.9785,245.456,245.9215,5900.0
2019-06-18 13:40:00,258.68,258.98,258.58,258.78,9248.0,245.76,246.045,245.665,245.855,9248.0
2019-06-18 13:50:00,258.71,258.82,258.35,258.35,11064.0,245.7885,245.893,245.4465,245.4465,11064.0
2019-06-18 14:00:00,258.37,259.04,258.29,258.99,20225.0,245.4655,246.102,245.3895,246.0545,20225.0
2019-06-18 14:10:00,258.95,259.13,258.32,258.37,17110.0,246.0165,246.1875,245.418,245.4655,17110.0
2019-06-18 14:20:00,258.42,258.76,258.08,258.7,9008.0,245.513,245.836,245.19,245.779,9008.0
2019-06-18 14:30:00,258.7,259.02,258.63,258.94,9241.0,245.779,246.083,245.7125,246.007,9241.0
2019-06-18 14:40:00,259.07,259.32,258.93,258.98,15757.0,246.1305,246.368,245.9975,246.045,15757.0
2019-06-18 14:50:00,258.91,258.97,258.61,258.67,24080.0,245.9785,246.0355,245.6935,245.7505,24080.0
2019-06-18 15:00:00,258.63,258.88,258.31,258.69,11472.0,245.7125,245.95,245.4085,245.7695,11472.0
2019-06-18 15:10:00,258.77,258.94,258.31,258.41,12637.0,245.8455,246.007,245.4085,245.5035,12637.0
2019-06-18 15:20:00,258.44,258.69,258.2,258.35,15291.0,245.532,245.7695,245.304,245.4465,15291.0
2019-06-18 15:30:00,258.25,258.53,257.84,257.85,22915.0,245.3515,245.6175,244.9619,244.9714,22915.0
2019-06-18 15:40:00,257.86,258.42,257.74,258.19,25328.0,244.9809,245.513,244.8669,245.2945,25328.0
2019-06-18 15:50:00,258.13,258.24,257.32,258.01,82778.0,245.2375,245.342,244.4679,245.1235,82778.0
2019-06-19 09:30:00,257.7,257.7,255.87,256.62,16370.0,244.8289,244.8289,243.0903,243.8029,16370.0
2019-06-19 09:40:00,256.86,257.83,256.75,256.82,7928.0,244.0309,244.9524,243.9264,243.9929,7928.0
2019-06-19 09:50:00,257.22,259.23,257.22,259.06,12830.0,244.3729,246.2825,244.3729,246.121,12830.0
2019-06-19 10:00:00,259.04,259.04,257.77,258.01,8837.0,246.102,246.102,244.8954,245.1235,8837.0
2019-06-19 10:10:00,258.5,258.71,257.9,257.94,5630.0,245.589,245.7885,245.0189,245.0569,5630.0
2019-06-19 10:20:00,257.84,258.86,257.84,258.71,11500.0,244.9619,245.931,244.9619,245.7885,11500.0
2019-06-19 10:30:00,258.79,259.06,258.33,258.85,6470.0,245.8645,246.121,245.4275,245.9215,6470.0
2019-06-19 10:40:00,258.56,258.69,257.89,258.05,15000.0,245.646,245.7695,245.0094,245.1615,15000.0
2019-06-19 10:50:00,258.11,259.05,258.11,258.46,5873.0,245.2185,246.1115,245.2185,245.551,5873.0
2019-06-19 11:00:00,258.42,258.66,258.23,258.35,8640.0,245.513,245.741,245.3325,245.4465,8640.0
2019-06-19 11:10:00,258.35,258.54,258.29,258.31,6041.0,245.4465,245.627,245.3895,245.4085,6041.0
2019-06-19 11:20:00,258.32,258.45,257.98,258.45,5360.0,245.418,245.5415,245.095,245.5415,5360.0
2019-06-19 11:30:00,258.35,258.69,258.21,258.34,5415.0,245.4465,245.7695,245.3135,245.437,5415.0
2019-06-19 11:40:00,258.27,258.44,258.08,258.17,4375.0,245.3705,245.532,245.19,245.2755,4375.0
2019-06-19 11:50:00,258.22,258.31,257.81,257.9,4112.0,245.323,245.4085,244.9334,245.0189,4112.0
2019-06-19 12:00:00,257.86,257.89,257.43,257.49,11845.0,244.9809,245.0094,244.5724,244.6294,11845.0
2019-06-19 12:10:00,257.53,257.62,256.9,257.06,8452.0,244.6674,244.7529,244.0689,244.2209,8452.0
2019-06-19 12:20:00,256.99,257.77,256.92,257.77,16101.0,244.1544,244.8954,244.0879,244.8954,16101.0
2019-06-19 12:30:00,257.7,258.21,257.66,258.07,8000.0,244.8289,245.3135,244.7909,245.1805,8000.0
2019-06-19 12:40:00,257.98,258.4,257.98,257.98,7208.0,245.095,245.494,245.095,245.095,7208.0
2019-06-19 12:50:00,257.84,257.95,257.5,257.74,3650.0,244.9619,245.0664,244.6389,244.8669,3650.0
2019-06-19 13:00:00,257.68,257.82,257.54,257.73,3445.0,244.8099,244.9429,244.6769,244.8574,3445.0
2019-06-19 13:10:00,257.72,257.93,257.54,257.78,2660.0,244.8479,245.0474,244.6769,244.9049,2660.0
2019-06-19 13:20:00,257.86,257.97,257.66,257.81,2400.0,244.9809,245.0855,244.7909,244.9334,2400.0
2019-06-19 13:30:00,257.81,257.91,257.53,257.6,9581.0,244.9334,245.0284,244.6674,244.7339,9581.0
2019-06-19 13:40:00,257.51,257.54,257.17,257.17,2533.0,244.6484,244.6769,244.3254,244.3254,2533.0
2019-06-19 13:50:00,257.05,257.71,256.93,257.61,6922.0,244.2114,244.8384,244.0974,244.7434,6922.0
2019-06-19 14:00:00,257.49,258.12,257.05,258.09,14959.0,244.6294,245.228,244.2114,245.1995,14959.0
2019-06-19 14:10:00,258.1,258.98,257.85,258.84,13743.0,245.209,246.045,244.9714,245.912,13743.0
2019-06-19 14:20:00,258.73,258.84,258.07,258.41,6774.0,245.8075,245.912,245.1805,245.5035,6774.0
2019-06-19 14:30:00,258.34,258.8,257.92,258.0,8850.0,245.437,245.874,245.0379,245.114,8850.0
2019-06-19 14:40:00,258.0,258.39,257.85,257.99,8513.0,245.114,245.4845,244.9714,245.1045,8513.0
2019-06-19 14:50:00,257.99,258.59,257.98,258.45,6156.0,245.1045,245.6745,245.095,245.5415,6156.0
2019-06-19 15:00:00,258.35,258.7,257.99,258.27,10822.0,245.4465,245.779,245.1045,245.3705,10822.0
2019-06-19 15:10:00,258.25,258.4,258.09,258.13,5598.0,245.3515,245.494,245.1995,245.2375,5598.0
2019-06-19 15:20:00,258.21,258.25,257.53,257.82,19889.0,245.3135,245.3515,244.6674,244.9429,19889.0
2019-06-19 15:30:00,257.71,257.87,256.77,256.77,16448.0,244.8384,244.9904,243.9454,243.9454,16448.0
2019-06-19 15:40:00,256.83,257.7,256.59,257.48,45127.0,244.0024,244.8289,243.7744,244.6199,45127.0
2019-06-19 15:50:00,257.48,257.64,256.68,256.86,91700.0,244.6199,244.7719,243.8599,244.0309,91700.0
2019-06-20 09:30:00,258.41,258.89,257.25,257.79,13484.0,245.5035,245.9595,244.4014,244.9144,13484.0
2019-06-20 09:40:00,257.74,257.99,256.18,256.61,12775.0,244.8669,245.1045,243.3849,243.7934,12775.0
2019-06-20 09:50:00,256.72,257.45,256.45,257.03,8146.0,243.8979,244.5914,243.6414,244.1924,8146.0
2019-06-20 10:00:00,257.2,258.16,257.2,257.92,7159.0,244.3539,245.266,244.3539,245.0379,7159.0
2019-06-20 10:10:00,257.81,257.84,256.56,256.56,5361.0,244.9334,244.9619,243.7459,243.7459,5361.0
2019-06-20 10:20:00,256.68,256.83,256.05,256.11,12080.0,243.8599,244.0024,243.2613,243.3184,12080.0
2019-06-20 10:30:00,256.13,256.49,255.83,256.21,4942.0,243.3374,243.6794,243.0523,243.4134,4942.0
2019-06-20 10:40:00,256.22,256.44,255.25,255.26,3893.0,243.4229,243.6319,242.5013,242.5108,3893.0
2019-06-20 10:50:00,255.3,255.48,254.76,254.82,7350.0,242.5488,242.7198,242.0358,242.0928,7350.0
2019-06-20 11:00:00,254.92,255.57,254.49,255.46,37646.0,242.1878,242.8053,241.7793,242.7008,37646.0
2019-06-20 11:10:00,255.53,256.51,255.38,256.51,7527.0,242.7673,243.6984,242.6248,243.6984,7527.0
2019-06-20 11:20:00,256.58,256.93,256.37,256.9,20759.0,243.7649,244.0974,243.5654,244.0689,20759.0
2019-06-20 11:30:00,256.81,257.11,256.2,256.2,21427.0,243.9834,244.2684,243.4039,243.4039,21427.0
2019-06-20 11:40:00,256.11,257.21,256.1,257.01,8712.0,243.3184,244.3634,243.3088,244.1734,8712.0
2019-06-20 11:50:00,256.9,256.97,256.27,256.27,6122.0,244.0689,244.1354,243.4704,243.4704,6122.0
2019-06-20 12:00:00,256.29,256.45,255.63,255.65,3609.0,243.4894,243.6414,242.8623,242.8813,3609.0
2019-06-20 12:10:00,255.65,255.82,254.97,255.19,10058.0,242.8813,243.0428,242.2353,242.4443,10058.0
2019-06-20 12:20:00,255.32,255.98,255.31,255.62,6749.0,242.5678,243.1948,242.5583,242.8528,6749.0
2019-06-20 12:30:00,255.62,256.03,255.61,255.86,3700.0,242.8528,243.2423,242.8433,243.0808,3700.0
2019-06-20 12:40:00,256.11,256.84,256.11,256.63,2604.0,243.3184,244.0119,243.3184,243.8124,2604.0
2019-06-20 12:50:00,256.65,257.02,256.53,257.02,3650.0,243.8314,244.1829,243.7174,244.1829,3650.0
2019-06-20 13:00:00,256.97,257.01,256.77,257.01,4111.0,244.1354,244.1734,243.9454,244.1734,4111.0
2019-06-20 13:10:00,256.87,257.35,256.77,257.35,4627.0,244.0404,244.4964,243.9454,244.4964,4627.0
2019-06-20 13:20:00,257.29,258.54,257.27,258.54,7765.0,244.4394,245.627,244.4204,245.627,7765.0
2019-06-20 13:30:00,258.51,259.26,258.51,259.07,15731.0,245.5985,246.311,245.5985,246.1305,15731.0
2019-06-20 13:40:00,258.96,259.27,258.85,259.14,7659.0,246.026,246.3205,245.9215,246.197,7659.0
2019-06-20 13:50:00,259.05,259.3,258.52,258.52,16192.0,246.1115,246.349,245.608,245.608,16192.0
2019-06-20 14:00:00,258.47,258.55,257.77,258.55,14678.0,245.5605,245.6365,244.8954,245.6365,14678.0
2019-06-20 14:10:00,258.52,258.8,258.06,258.33,19765.0,245.608,245.874,245.171,245.4275,19765.0
2019-06-20 14:20:00,258.39,258.79,258.31,258.68,19301.0,245.4845,245.8645,245.4085,245.76,19301.0
2019-06-20 14:30:00,258.73,259.23,258.5,259.06,12371.0,245.8075,246.2825,245.589,246.121,12371.0
2019-06-20 14:40:00,258.81,259.16,258.81,258.94,12504.0,245.8835,246.216,245.8835,246.007,12504.0
2019-06-20 14:50:00,259.03,259.28,258.93,259.28,14686.0,246.0925,246.33,245.9975,246.33,14686.0
2019-06-20 15:00:00,259.3,259.81,259.3,259.74,19718.0,246.349,246.8336,246.349,246.767,19718.0
2019-06-20 15:10:00,259.75,259.88,259.52,259.59,9570.0,246.7765,246.9001,246.558,246.6245,9570.0
2019-06-20 15:20:00,259.58,259.69,259.41,259.69,13188.0,246.615,246.7195,246.4535,246.7195,13188.0
2019-06-20 15:30:00,259.66,260.1,259.56,260.0,48875.0,246.691,247.1091,246.596,247.0141,48875.0
2019-06-20 15:40:00,260.04,260.09,259.94,260.05,71072.0,247.0521,247.0996,246.9571,247.0616,71072.0
2019-06-20 15:50:00,260.03,260.09,258.72,258.83,174467.0,247.0426,247.0996,245.798,245.9025,174467.0
2019-06-21 09:30:00,259.95,260.6,258.9,259.94,113119.0,246.9666,247.5841,245.969,246.9571,113119.0
2019-06-21 09:40:00,259.94,260.14,259.04,259.53,8845.0,246.9571,247.1471,246.102,246.5675,8845.0
2019-06-21 09:50:00,259.34,260.98,259.26,260.98,25656.0,246.387,247.9451,246.311,247.9451,25656.0
2019-06-21 10:00:00,260.75,260.85,260.21,260.7,18560.0,247.7266,247.8216,247.2136,247.6791,18560.0
2019-06-21 10:10:00,260.63,261.42,260.38,261.35,10582.0,247.6126,248.3631,247.3751,248.2966,10582.0
2019-06-21 10:20:00,261.33,262.84,261.33,262.75,21193.0,248.2776,249.7122,248.2776,249.6267,21193.0
2019-06-21 10:30:00,262.83,263.36,262.42,262.73,26341.0,249.7027,250.2062,249.3132,249.6077,26341.0
2019-06-21 10:40:00,262.73,264.04,262.38,263.88,18315.0,249.6077,250.8523,249.2752,250.7003,18315.0
2019-06-21 10:50:00,264.17,264.54,263.77,264.39,23836.0,250.9758,251.3273,250.5958,251.1848,23836.0
2019-06-21 11:00:00,264.48,266.6,264.2,266.19,51028.0,251.2703,253.2844,251.0043,252.8949,51028.0
2019-06-21 11:10:00,266.04,266.78,265.86,266.45,36692.0,252.7524,253.4554,252.5814,253.1419,36692.0
2019-06-21 11:20:00,266.46,267.0,266.0,266.51,29123.0,253.1514,253.6644,252.7144,253.1989,29123.0
2019-06-21 11:30:00,266.21,266.53,265.37,265.38,22330.0,252.9139,253.2179,252.1159,252.1254,22330.0
2019-06-21 11:40:00,265.4,265.92,264.86,264.99,24196.0,252.1444,252.6384,251.6313,251.7548,24196.0
2019-06-21 11:50:00,264.91,265.37,264.9,265.15,16264.0,251.6788,252.1159,251.6693,251.9068,16264.0
2019-06-21 12:00:00,265.29,265.4,264.92,265.35,14431.0,252.0398,252.1444,251.6883,252.0968,14431.0
2019-06-21 12:10:00,265.27,265.4,264.72,264.79,15060.0,252.0208,252.1444,251.4983,251.5648,15060.0
2019-06-21 12:20:00,265.01,265.57,264.96,265.56,12898.0,251.7738,252.3059,251.7263,252.2964,12898.0
2019-06-21 12:30:00,265.51,266.3,265.51,266.29,9510.0,252.2489,252.9994,252.2489,252.9899,9510.0
2019-06-21 12:40:00,266.17,266.8,266.01,266.64,23527.0,252.8759,253.4744,252.7239,253.3224,23527.0
2019-06-21 12:50:00,266.77,266.92,266.52,266.92,7704.0,253.4459,253.5884,253.2084,253.5884,7704.0
2019-06-21 13:00:00,266.88,266.94,266.64,266.93,15820.0,253.5504,253.6074,253.3224,253.5979,15820.0
2019-06-21 13:10:00,266.94,267.85,266.92,267.85,64103.0,253.6074,254.472,253.5884,254.472,64103.0
2019-06-21 13:20:00,267.76,268.0,267.6,267.95,34140.0,254.3865,254.6145,254.2345,254.567,34140.0
2019-06-21 13:30:00,267.98,268.52,267.9,268.37,41647.0,254.5955,255.1085,254.5195,254.966,41647.0
2019-06-21 13:40:00,268.37,268.99,268.18,268.91,45050.0,254.966,255.555,254.7855,255.479,45050.0
2019-06-21 13:50:00,268.91,269.76,268.8,269.73,31333.0,255.479,256.2866,255.3745,256.2581,31333.0
2019-06-21 14:00:00,269.76,269.94,269.46,269.9,41752.0,256.2866,256.4576,256.0016,256.4196,41752.0
2019-06-21 14:10:00,269.94,270.6,269.82,270.43,45541.0,256.4576,257.0846,256.3436,256.9231,45541.0
2019-06-21 14:20:00,270.43,270.62,269.98,270.23,37533.0,256.9231,257.1036,256.4956,256.7331,37533.0
2019-06-21 14:30:00,270.3,270.82,270.14,270.23,22256.0,256.7996,257.2936,256.6476,256.7331,22256.0
2019-06-21 14:40:00,270.11,270.48,270.08,270.26,28825.0,256.6191,256.9706,256.5906,256.7616,28825.0
2019-06-21 14:50:00,270.31,270.35,269.44,269.47,38359.0,256.8091,256.8471,255.9826,256.0111,38359.0
2019-06-21 15:00:00,269.48,269.96,269.32,269.96,34769.0,256.0206,256.4766,255.8686,256.4766,34769.0
2019-06-21 15:10:00,269.99,270.53,269.93,270.42,31309.0,256.5051,257.0181,256.4481,256.9136,31309.0
2019-06-21 15:20:00,270.39,270.39,269.52,269.99,34124.0,256.8851,256.8851,256.0586,256.5051,34124.0
2019-06-21 15:30:00,270.02,270.42,269.8,270.08,67777.0,256.5336,256.9136,256.3246,256.5906,67777.0
2019-06-21 15:40:00,270.09,271.26,270.09,271.16,136577.0,256.6001,257.7117,256.6001,257.6167,136577.0
2019-06-21 15:50:00,271.16,271.88,270.35,270.39,309865.0,257.6167,258.3007,256.8471,256.8851,309865.0
2019-06-24 09:30:00,271.01,271.01,267.74,268.51,37873.0,257.4742,257.4742,254.3675,255.099,37873.0
2019-06-24 09:40:00,268.3,268.66,266.71,267.63,29203.0,254.8995,255.2415,253.3889,254.263,29203.0
2019-06-24 09:50:00,267.63,268.35,266.31,266.91,34462.0,254.263,254.947,253.0089,253.5789,34462.0
2019-06-24 10:00:00,266.58,266.62,265.51,265.76,23434.0,253.2654,253.3034,252.2489,252.4864,23434.0
2019-06-24 10:10:00,265.84,266.77,265.66,266.38,22033.0,252.5624,253.4459,252.3914,253.0754,22033.0
2019-06-24 10:20:00,266.23,266.78,265.63,266.27,25924.0,252.9329,253.4554,252.3629,252.9709,25924.0
2019-06-24 10:30:00,266.36,266.78,266.0,266.78,23392.0,253.0564,253.4554,252.7144,253.4554,23392.0
2019-06-24 10:40:00,266.75,267.5,266.36,266.98,17309.0,253.4269,254.1395,253.0564,253.6454,17309.0
2019-06-24 10:50:00,267.15,267.43,266.95,267.35,24996.0,253.8069,254.073,253.6169,253.997,24996.0
2019-06-24 11:00:00,267.22,267.8,266.92,267.17,15376.0,253.8735,254.4245,253.5884,253.8259,15376.0
2019-06-24 11:10:00,267.17,267.3,266.39,266.39,14000.0,253.8259,253.9495,253.0849,253.0849,14000.0
2019-06-24 11:20:00,266.22,266.37,265.66,265.77,15631.0,252.9234,253.0659,252.3914,252.4959,15631.0
2019-06-24 11:30:00,265.76,266.43,265.65,266.23,7565.0,252.4864,253.1229,252.3819,252.9329,7565.0
2019-06-24 11:40:00,266.23,266.51,266.05,266.07,12690.0,252.9329,253.1989,252.7619,252.7809,12690.0
2019-06-24 11:50:00,266.04,266.78,266.04,266.2,16414.0,252.7524,253.4554,252.7524,252.9044,16414.0
2019-06-24 12:00:00,266.11,266.24,265.15,265.37,8257.0,252.8189,252.9424,251.9068,252.1159,8257.0
2019-06-24 12:10:00,265.43,265.96,265.33,265.59,13728.0,252.1729,252.6764,252.0778,252.3249,13728.0
2019-06-24 12:20:00,265.5,265.8,265.28,265.67,15503.0,252.2394,252.5244,252.0303,252.4009,15503.0
2019-06-24 12:30:00,265.6,266.24,265.59,266.03,5922.0,252.3344,252.9424,252.3249,252.7429,5922.0
2019-06-24 12:40:00,266.1,266.1,265.41,265.71,17485.0,252.8094,252.8094,252.1539,252.4389,17485.0
2019-06-24 12:50:00,265.74,265.93,265.69,265.79,10540.0,252.4674,252.6479,252.4199,252.5149,10540.0
2019-06-24 13:00:00,265.8,266.01,265.55,265.99,25619.0,252.5244,252.7239,252.2869,252.7049,25619.0
2019-06-24 13:10:00,266.04,266.09,265.73,265.76,13004.0,252.7524,252.7999,252.4579,252.4864,13004.0
2019-06-24 13:20:00,265.76,266.03,265.64,265.84,31102.0,252.4864,252.7429,252.3724,252.5624,31102.0
2019-06-24 13:30:00,265.75,266.02,265.69,265.74,18759.0,252.4769,252.7334,252.4199,252.4674,18759.0
2019-06-24 13:40:00,265.75,266.0,265.75,265.94,26495.0,252.4769,252.7144,252.4769,252.6574,26495.0
2019-06-24 13:50:00,265.96,265.96,265.72,265.82,42219.0,252.6764,252.6764,252.4484,252.5434,42219.0
2019-06-24 14:00:00,265.83,266.0,265.82,265.91,14185.0,252.5529,252.7144,252.5434,252.6289,14185.0
2019-06-24 14:10:00,265.85,266.17,265.78,265.85,12434.0,252.5719,252.8759,252.5054,252.5719,12434.0
2019-06-24 14:20:00,265.83,266.01,265.75,265.96,21087.0,252.5529,252.7239,252.4769,252.6764,21087.0
2019-06-24 14:30:00,265.97,266.07,265.87,266.02,6300.0,252.6859,252.7809,252.5909,252.7334,6300.0
2019-06-24 14:40:00,266.0,266.18,265.86,266.03,11180.0,252.7144,252.8854,252.5814,252.7429,11180.0
2019-06-24 14:50:00,266.04,266.13,265.88,265.93,6702.0,252.7524,252.8379,252.6004,252.6479,6702.0
2019-06-24 15:00:00,265.89,266.02,265.38,265.38,34629.0,252.6099,252.7334,252.1254,252.1254,34629.0
2019-06-24 15:10:00,265.4,265.9,265.03,265.76,37451.0,252.1444,252.6194,251.7928,252.4864,37451.0
2019-06-24 15:20:00,265.9,266.94,265.88,266.88,31107.0,252.6194,253.6074,252.6004,253.5504,31107.0
2019-06-24 15:30:00,266.87,267.06,266.76,267.04,16715.0,253.5409,253.7214,253.4364,253.7024,16715.0
2019-06-24 15:40:00,267.03,267.36,266.73,267.14,24334.0,253.6929,254.0065,253.4079,253.7974,24334.0
2019-06-24 15:50:00,267.08,267.57,267.04,267.31,65405.0,253.7404,254.206,253.7024,253.959,65405.0
2019-06-25 09:30:00,268.21,268.89,264.64,264.88,21537.0,254.814,255.46,251.4223,251.6503,21537.0
2019-06-25 09:40:00,265.17,265.78,264.4,265.42,43291.0,251.9258,252.5054,251.1943,252.1634,43291.0
2019-06-25 09:50:00,265.49,265.86,264.38,264.89,70805.0,252.2299,252.5814,251.1753,251.6598,70805.0
2019-06-25 10:00:00,265.03,265.47,264.61,264.71,17895.0,251.7928,252.2109,251.3938,251.4888,17895.0
2019-06-25 10:10:00,263.8,264.11,263.02,263.08,4147.0,250.6243,250.9188,249.8832,249.9402,4147.0
2019-06-25 10:20:00,263.21,263.48,262.71,263.17,20162.0,250.0637,250.3202,249.5887,250.0257,20162.0
2019-06-25 10:30:00,263.34,263.61,262.61,262.68,33601.0,250.1872,250.4438,249.4937,249.5602,33601.0
2019-06-25 10:40:00,262.9,262.91,261.88,261.94,15454.0,249.7692,249.7787,248.8002,248.8572,15454.0
2019-06-25 10:50:00,261.97,262.4,261.79,261.99,25287.0,248.8857,249.2942,248.7147,248.9047,25287.0
2019-06-25 11:00:00,261.91,262.32,261.66,262.06,12736.0,248.8287,249.2182,248.5912,248.9712,12736.0
2019-06-25 11:10:00,262.16,262.52,262.06,262.22,15051.0,249.0662,249.4082,248.9712,249.1232,15051.0
2019-06-25 11:20:00,262.22,262.71,262.14,262.29,24489.0,249.1232,249.5887,249.0472,249.1897,24489.0
2019-06-25 11:30:00,262.18,262.42,260.97,261.5,22518.0,249.0852,249.3132,247.9356,248.4391,22518.0
2019-06-25 11:40:00,261.54,263.59,261.54,263.3,17318.0,248.4771,250.4248,248.4771,250.1492,17318.0
2019-06-25 11:50:00,263.3,264.0,263.18,263.88,22170.0,250.1492,250.8143,250.0352,250.7003,22170.0
2019-06-25 12:00:00,263.98,264.0,263.17,263.63,11257.0,250.7953,250.8143,250.0257,250.4628,11257.0
2019-06-25 12:10:00,263.81,263.92,263.36,263.48,9856.0,250.6338,250.7383,250.2062,250.3202,9856.0
2019-06-25 12:20:00,263.43,263.71,262.8,263.12,12205.0,250.2727,250.5388,249.6742,249.9782,12205.0
2019-06-25 12:30:00,263.0,263.18,262.43,262.44,5510.0,249.8642,250.0352,249.3227,249.3322,5510.0
2019-06-25 12:40:00,262.44,263.09,262.44,263.09,3551.0,249.3322,249.9497,249.3322,249.9497,3551.0
2019-06-25 12:50:00,263.12,263.39,263.05,263.17,3304.0,249.9782,250.2347,249.9117,250.0257,3304.0
2019-06-25 13:00:00,263.04,263.25,262.51,263.25,15533.0,249.9022,250.1017,249.3987,250.1017,15533.0
2019-06-25 13:10:00,263.28,263.67,263.18,263.32,3710.0,250.1302,250.5008,250.0352,250.1682,3710.0
2019-06-25 13:20:00,263.3,263.61,263.25,263.53,4960.0,250.1492,250.4438,250.1017,250.3678,4960.0
2019-06-25 13:30:00,263.5,263.5,262.79,262.91,10348.0,250.3392,250.3392,249.6647,249.7787,10348.0
2019-06-25 13:40:00,262.88,263.2,262.88,263.19,12359.0,249.7502,250.0542,249.7502,250.0447,12359.0
2019-06-25 13:50:00,263.11,263.18,262.46,262.53,5655.0,249.9687,250.0352,249.3512,249.4177,5655.0
2019-06-25 14:00:00,262.53,262.56,261.95,261.96,9725.0,249.4177,249.4462,248.8667,248.8762,9725.0
2019-06-25 14:10:00,261.92,262.28,261.74,262.28,15266.0,248.8382,249.1802,248.6672,249.1802,15266.0
2019-06-25 14:20:00,262.22,262.22,261.38,261.45,10310.0,249.1232,249.1232,248.3251,248.3916,10310.0
2019-06-25 14:30:00,261.46,261.52,260.92,261.16,12298.0,248.4011,248.4581,247.8881,248.1161,12298.0
2019-06-25 14:40:00,261.19,261.27,260.78,261.05,19221.0,248.1446,248.2206,247.7551,248.0116,19221.0
2019-06-25 14:50:00,261.06,262.2,261.0,262.05,22851.0,248.0211,249.1042,247.9641,248.9617,22851.0
2019-06-25 15:00:00,261.99,262.15,261.29,261.42,14982.0,248.9047,249.0567,248.2396,248.3631,14982.0
2019-06-25 15:10:00,261.31,261.56,261.07,261.54,22553.0,248.2586,248.4961,248.0306,248.4771,22553.0
2019-06-25 15:20:00,261.59,262.51,261.58,262.44,13263.0,248.5246,249.3987,248.5151,249.3322,13263.0
2019-06-25 15:30:00,262.47,262.47,261.75,261.87,55339.0,249.3607,249.3607,248.6767,248.7907,55339.0
2019-06-25 15:40:00,261.81,262.27,261.7,262.07,37653.0,248.7337,249.1707,248.6292,248.9807,37653.0
2019-06-25 15:50:00,262.09,262.09,261.12,261.85,107809.0,248.9997,248.9997,248.0781,248.7717,107809.0
2019-06-26 09:30:00,261.62,262.57,259.91,260.93,18565.0,248.5531,249.4557,246.9286,247.8976,18565.0
2019-06-26 09:40:00,260.71,261.67,258.67,259.13,17870.0,247.6886,248.6007,245.7505,246.1875,17870.0
2019-06-26 09:50:00,259.1,259.34,258.14,258.14,18663.0,246.159,246.387,245.247,245.247,18663.0
2019-06-26 10:00:00,258.04,259.36,258.02,259.19,37168.0,245.152,246.406,245.133,246.2445,37168.0
2019-06-26 10:10:00,259.09,259.59,258.58,259.31,18150.0,246.1495,246.6245,245.665,246.3585,18150.0
2019-06-26 10:20:00,259.3,260.45,259.29,260.37,30097.0,246.349,247.4416,246.3395,247.3656,30097.0
2019-06-26 10:30:00,260.47,260.7,260.14,260.49,10511.0,247.4606,247.6791,247.1471,247.4796,10511.0
2019-06-26 10:40:00,260.53,261.19,260.42,261.18,13866.0,247.5176,248.1446,247.4131,248.1351,13866.0
2019-06-26 10:50:00,261.12,261.12,260.27,260.27,10685.0,248.0781,248.0781,247.2706,247.2706,10685.0
2019-06-26 11:00:00,260.47,261.12,260.25,260.46,15842.0,247.4606,248.0781,247.2516,247.4511,15842.0
2019-06-26 11:10:00,260.33,260.79,260.04,260.79,53498.0,247.3276,247.7646,247.0521,247.7646,53498.0
2019-06-26 11:20:00,260.68,260.98,260.49,260.83,7490.0,247.6601,247.9451,247.4796,247.8026,7490.0
2019-06-26 11:30:00,260.86,261.04,260.68,260.81,4213.0,247.8311,248.0021,247.6601,247.7836,4213.0
2019-06-26 11:40:00,260.58,260.83,260.44,260.74,8156.0,247.5651,247.8026,247.4321,247.7171,8156.0
2019-06-26 11:50:00,260.74,261.4,260.66,261.39,7225.0,247.7171,248.3441,247.6411,248.3346,7225.0
2019-06-26 12:00:00,261.34,261.86,260.91,261.7,8689.0,248.2871,248.7812,247.8786,248.6292,8689.0
2019-06-26 12:10:00,261.68,262.85,261.68,262.85,23190.0,248.6102,249.7217,248.6102,249.7217,23190.0
2019-06-26 12:20:00,262.73,263.7,262.59,263.21,23127.0,249.6077,250.5293,249.4747,250.0637,23127.0
2019-06-26 12:30:00,262.97,263.14,262.7,262.82,13149.0,249.8357,249.9972,249.5792,249.6932,13149.0
2019-06-26 12:40:00,262.75,263.35,262.68,262.89,20371.0,249.6267,250.1967,249.5602,249.7597,20371.0
2019-06-26 12:50:00,262.73,263.16,262.6,262.98,12120.0,249.6077,250.0162,249.4842,249.8452,12120.0
2019-06-26 13:00:00,262.94,262.94,262.27,262.38,4308.0,249.8072,249.8072,249.1707,249.2752,4308.0
2019-06-26 13:10:00,262.31,262.6,262.03,262.11,8219.0,249.2087,249.4842,248.9427,249.0187,8219.0
2019-06-26 13:20:00,262.06,262.25,261.94,262.12,4825.0,248.9712,249.1517,248.8572,249.0282,4825.0
2019-06-26 13:30:00,262.05,262.53,261.89,262.53,11406.0,248.9617,249.4177,248.8097,249.4177,11406.0
2019-06-26 13:40:00,262.45,262.97,262.3,262.3,11065.0,249.3417,249.8357,249.1992,249.1992,11065.0
2019-06-26 13:50:00,262.38,262.52,261.95,262.51,7270.0,249.2752,249.4082,248.8667,249.3987,7270.0
2019-06-26 14:00:00,262.55,262.91,262.34,262.4,8385.0,249.4367,249.7787,249.2372,249.2942,8385.0
2019-06-26 14:10:00,262.57,262.82,262.31,262.33,4760.0,249.4557,249.6932,249.2087,249.2277,4760.0
2019-06-26 14:20:00,262.43,263.12,262.25,263.06,8603.0,249.3227,249.9782,249.1517,249.9212,8603.0
2019-06-26 14:30:00,263.16,263.23,262.53,262.53,14093.0,250.0162,250.0827,249.4177,249.4177,14093.0
2019-06-26 14:40:00,262.44,262.48,261.8,261.98,17255.0,249.3322,249.3702,248.7242,248.8952,17255.0
2019-06-26 14:50:00,261.98,262.86,261.79,262.62,37630.0,248.8952,249.7312,248.7147,249.5032,37630.0
2019-06-26 15:00:00,262.69,262.7,261.98,262.11,7461.0,249.5697,249.5792,248.8952,249.0187,7461.0
2019-06-26 15:10:00,262.07,262.28,261.95,262.2,14622.0,248.9807,249.1802,248.8667,249.1042,14622.0
2019-06-26 15:20:00,262.17,262.17,261.74,261.85,38171.0,249.0757,249.0757,248.6672,248.7717,38171.0
2019-06-26 15:30:00,261.84,262.45,261.84,262.01,31904.0,248.7622,249.3417,248.7622,248.9237,31904.0
2019-06-26 15:40:00,262.03,262.3,261.95,262.18,43239.0,248.9427,249.1992,248.8667,249.0852,43239.0
2019-06-26 15:50:00,262.13,262.53,261.95,261.95,106337.0,249.0377,249.4177,248.8667,248.8667,106337.0
2019-06-27 09:30:00,261.98,263.15,261.45,262.89,65752.0,249.4125,250.5264,248.9079,250.2789,65752.0
2019-06-27 09:40:00,263.0,266.36,263.0,265.81,15425.0,250.3836,253.5824,250.3836,253.0588,15425.0
2019-06-27 09:50:00,265.62,268.21,265.62,268.21,32724.0,252.8779,255.3437,252.8779,255.3437,32724.0
2019-06-27 10:00:00,268.26,268.81,267.35,267.42,20622.0,255.3913,255.9149,254.5249,254.5916,20622.0
2019-06-27 10:10:00,267.42,267.82,266.74,267.05,17162.0,254.5916,254.9724,253.9442,254.2393,17162.0
2019-06-27 10:20:00,267.05,267.41,266.69,267.16,26822.0,254.2393,254.582,253.8966,254.344,26822.0
2019-06-27 10:30:00,266.8,267.33,266.45,266.47,4610.0,254.0013,254.5059,253.6681,253.6871,4610.0
2019-06-27 10:40:00,266.32,266.47,265.84,265.93,3800.0,253.5443,253.6871,253.0874,253.173,3800.0
2019-06-27 10:50:00,266.0,266.1,264.78,265.04,5896.0,253.2397,253.3349,252.0782,252.3257,5896.0
2019-06-27 11:00:00,264.95,264.95,264.37,264.37,3519.0,252.24,252.24,251.6879,251.6879,3519.0
2019-06-27 11:10:00,264.22,264.44,263.59,263.59,10118.0,251.5451,251.7545,250.9453,250.9453,10118.0
2019-06-27 11:20:00,263.57,263.89,262.57,262.96,11114.0,250.9262,251.2309,249.9742,250.3455,11114.0
2019-06-27 11:30:00,263.07,263.52,262.77,263.03,7311.0,250.4502,250.8786,250.1646,250.4122,7311.0
2019-06-27 11:40:00,263.05,264.5,263.05,264.41,15092.0,250.4312,251.8116,250.4312,251.726,15092.0
2019-06-27 11:50:00,264.55,265.1,264.11,264.11,4854.0,251.8592,252.3829,251.4403,251.4403,4854.0
2019-06-27 12:00:00,264.07,264.13,263.61,263.65,1800.0,251.4023,251.4594,250.9643,251.0024,1800.0
2019-06-27 12:10:00,263.72,264.03,263.7,263.72,3300.0,251.0691,251.3642,251.05,251.0691,3300.0
2019-06-27 12:20:00,263.7,263.71,263.45,263.69,1700.0,251.05,251.0595,250.812,251.0405,1700.0
2019-06-27 12:30:00,263.3,263.67,263.07,263.14,3609.0,250.6692,251.0215,250.4502,250.5169,3609.0
2019-06-27 12:40:00,263.13,263.13,262.7,262.92,6103.0,250.5074,250.5074,250.098,250.3074,6103.0
2019-06-27 12:50:00,262.97,263.24,262.8,263.14,4897.0,250.355,250.6121,250.1932,250.5169,4897.0
2019-06-27 13:00:00,263.01,263.43,262.94,263.43,16318.0,250.3931,250.793,250.3265,250.793,16318.0
2019-06-27 13:10:00,263.47,263.52,263.26,263.42,3125.0,250.831,250.8786,250.6311,250.7834,3125.0
2019-06-27 13:20:00,263.5,263.64,263.33,263.42,3689.0,250.8596,250.9929,250.6978,250.7834,3689.0
2019-06-27 13:30:00,263.41,263.88,263.41,263.77,4850.0,250.7739,251.2214,250.7739,251.1167,4850.0
2019-06-27 13:40:00,263.84,264.09,263.67,263.97,5982.0,251.1833,251.4213,251.0215,251.3071,5982.0
2019-06-27 13:50:00,263.92,264.02,263.85,263.87,8200.0,251.2595,251.3547,251.1928,251.2119,8200.0
2019-06-27 14:00:00,263.97,265.08,263.84,264.94,32840.0,251.3071,252.3638,251.1833,252.2305,32840.0
2019-06-27 14:10:00,265.04,266.76,264.95,266.75,57948.0,252.3257,253.9632,252.24,253.9537,57948.0
2019-06-27 14:20:00,266.68,267.33,266.36,267.12,15139.0,253.8871,254.5059,253.5824,254.306,15139.0
2019-06-27 14:30:00,267.17,267.71,266.21,266.5,36431.0,254.3536,254.8676,253.4396,253.7157,36431.0
2019-06-27 14:40:00,266.31,266.8,266.05,266.28,38948.0,253.5348,254.0013,253.2873,253.5062,38948.0
2019-06-27 14:50:00,266.28,266.66,266.16,266.3,11905.0,253.5062,253.868,253.392,253.5253,11905.0
2019-06-27 15:00:00,266.13,267.05,266.01,266.83,24792.0,253.3634,254.2393,253.2492,254.0299,24792.0
2019-06-27 15:10:00,266.84,266.95,266.42,266.51,15805.0,254.0394,254.1441,253.6395,253.7252,15805.0
2019-06-27 15:20:00,266.61,266.76,265.99,266.16,28163.0,253.8204,253.9632,253.2302,253.392,28163.0
2019-06-27 15:30:00,266.03,266.03,265.32,265.74,11631.0,253.2682,253.2682,252.5923,252.9922,11631.0
2019-06-27 15:40:00,265.74,265.98,264.64,264.64,16911.0,252.9922,253.2206,251.9449,251.9449,16911.0
2019-06-27 15:50:00,264.69,265.22,264.45,264.6,83619.0,251.9925,252.4971,251.764,251.9068,83619.0
2019-06-28 09:30:00,265.44,265.44,260.1,260.44,77162.0,252.7065,252.7065,247.6227,247.9464,77162.0
2019-06-28 09:40:00,260.44,262.92,260.43,261.03,54019.0,247.9464,250.3074,247.9369,248.5081,54019.0
2019-06-28 09:50:00,261.25,261.99,260.34,261.76,36265.0,248.7175,249.422,247.8512,249.2031,36265.0
2019-06-28 10:00:00,261.76,262.06,260.85,261.0,20502.0,249.2031,249.4887,248.3367,248.4795,20502.0
2019-06-28 10:10:00,261.0,261.39,260.21,260.44,30582.0,248.4795,248.8508,247.7274,247.9464,30582.0
2019-06-28 10:20:00,260.5,260.91,260.0,260.11,73036.0,248.0035,248.3939,247.5275,247.6322,73036.0
2019-06-28 10:30:00,260.06,261.5,260.06,260.95,71116.0,247.5846,248.9555,247.5846,248.4319,71116.0
2019-06-28 10:40:00,261.03,261.5,260.82,260.9,25556.0,248.5081,248.9555,248.3082,248.3843,25556.0
2019-06-28 10:50:00,260.96,261.41,260.96,261.24,30781.0,248.4415,248.8699,248.4415,248.708,30781.0
2019-06-28 11:00:00,261.22,261.3,260.73,261.14,16628.0,248.689,248.7651,248.2225,248.6128,16628.0
2019-06-28 11:10:00,261.14,261.95,260.97,261.95,13415.0,248.6128,249.384,248.451,249.384,13415.0
2019-06-28 11:20:00,261.96,262.02,261.25,261.61,14289.0,249.3935,249.4506,248.7175,249.0603,14289.0
2019-06-28 11:30:00,261.52,262.07,261.51,261.63,8723.0,248.9746,249.4982,248.9651,249.0793,8723.0
2019-06-28 11:40:00,261.62,261.92,261.59,261.6,9232.0,249.0698,249.3554,249.0412,249.0508,9232.0
2019-06-28 11:50:00,261.61,262.09,261.42,261.88,20738.0,249.0603,249.5172,248.8794,249.3173,20738.0
2019-06-28 12:00:00,261.88,262.3,261.58,262.3,7934.0,249.3173,249.7172,249.0317,249.7172,7934.0
2019-06-28 12:10:00,262.26,262.51,262.14,262.17,14062.0,249.6791,249.9171,249.5648,249.5934,14062.0
2019-06-28 12:20:00,262.12,262.28,261.96,262.15,18380.0,249.5458,249.6981,249.3935,249.5744,18380.0
2019-06-28 12:30:00,262.21,262.7,262.0,262.67,8218.0,249.6315,250.098,249.4316,250.0694,8218.0
2019-06-28 12:40:00,262.53,263.19,262.51,263.1,7900.0,249.9361,250.5645,249.9171,250.4788,7900.0
2019-06-28 12:50:00,263.03,263.73,263.0,263.73,7496.0,250.4122,251.0786,250.3836,251.0786,7496.0
2019-06-28 13:00:00,263.63,264.04,263.52,263.93,5559.0,250.9834,251.3737,250.8786,251.269,5559.0
2019-06-28 13:10:00,263.79,264.22,263.63,264.22,7252.0,251.1357,251.5451,250.9834,251.5451,7252.0
2019-06-28 13:20:00,264.3,264.83,264.11,264.66,9168.0,251.6212,252.1258,251.4403,251.964,9168.0
2019-06-28 13:30:00,264.82,264.85,264.59,264.59,8086.0,252.1163,252.1448,251.8973,251.8973,8086.0
2019-06-28 13:40:00,264.46,264.55,263.98,263.98,16942.0,251.7736,251.8592,251.3166,251.3166,16942.0
2019-06-28 13:50:00,263.98,264.07,263.58,263.97,8346.0,251.3166,251.4023,250.9358,251.3071,8346.0
2019-06-28 14:00:00,263.83,264.08,263.61,263.84,19562.0,251.1738,251.4118,250.9643,251.1833,19562.0
2019-06-28 14:10:00,263.85,263.93,263.37,263.68,10859.0,251.1928,251.269,250.7358,251.031,10859.0
2019-06-28 14:20:00,263.67,264.11,263.54,263.97,9748.0,251.0215,251.4403,250.8977,251.3071,9748.0
2019-06-28 14:30:00,264.02,264.64,264.01,264.58,12530.0,251.3547,251.9449,251.3451,251.8878,12530.0
2019-06-28 14:40:00,264.46,265.0,264.32,264.9,19030.0,251.7736,252.2877,251.6403,252.1924,19030.0
2019-06-28 14:50:00,264.92,265.02,264.58,264.66,11050.0,252.2115,252.3067,251.8878,251.964,11050.0
2019-06-28 15:00:00,264.77,264.92,264.55,264.81,19981.0,252.0687,252.2115,251.8592,252.1068,19981.0
2019-06-28 15:10:00,264.75,265.77,264.71,265.52,40455.0,252.0496,253.0207,252.0116,252.7827,40455.0
2019-06-28 15:20:00,265.47,265.95,265.33,265.54,24642.0,252.7351,253.1921,252.6018,252.8017,24642.0
2019-06-28 15:30:00,265.47,265.65,265.17,265.58,32699.0,252.7351,252.9065,252.4495,252.8398,32699.0
2019-06-28 15:40:00,265.57,266.2,265.37,265.88,34950.0,252.8303,253.4301,252.6399,253.1254,34950.0
2019-06-28 15:50:00,265.95,266.42,265.09,265.35,145645.0,253.1921,253.6395,252.3733,252.6209,145645.0
2019-07-01 09:30:00,266.82,266.82,262.27,263.8,15029.0,254.0203,254.0203,249.6886,251.1452,15029.0
2019-07-01 09:40:00,263.31,263.53,261.04,262.6,19101.0,250.6787,250.8882,248.5176,250.0028,19101.0
2019-07-01 09:50:00,262.86,263.76,262.5,262.5,13155.0,250.2503,251.1071,249.9076,249.9076,13155.0
2019-07-01 10:00:00,262.91,263.55,262.01,262.01,8960.0,250.2979,250.9072,249.4411,249.4411,8960.0
2019-07-01 10:10:00,261.97,261.97,260.49,261.53,29963.0,249.403,249.403,247.994,248.9841,29963.0
2019-07-01 10:20:00,261.64,262.3,261.18,262.23,17797.0,249.0888,249.7172,248.6509,249.6505,17797.0
2019-07-01 10:30:00,262.1,262.33,261.53,262.28,10391.0,249.5268,249.7457,248.9841,249.6981,10391.0
2019-07-01 10:40:00,262.09,262.33,261.54,262.02,13448.0,249.5172,249.7457,248.9936,249.4506,13448.0
2019-07-01 10:50:00,261.99,262.12,261.52,261.61,42239.0,249.422,249.5458,248.9746,249.0603,42239.0
2019-07-01 11:00:00,261.62,261.83,261.6,261.66,24432.0,249.0698,249.2697,249.0508,249.1079,24432.0
2019-07-01 11:10:00,261.65,262.03,261.5,261.84,10982.0,249.0984,249.4601,248.9555,249.2792,10982.0
2019-07-01 11:20:00,261.76,262.36,261.46,262.16,7108.0,249.2031,249.7743,248.9175,249.5839,7108.0
2019-07-01 11:30:00,262.29,263.1,262.19,262.55,15248.0,249.7077,250.4788,249.6124,249.9552,15248.0
2019-07-01 11:40:00,262.72,263.38,262.52,262.52,13802.0,250.117,250.7454,249.9266,249.9266,13802.0
2019-07-01 11:50:00,262.61,262.74,262.2,262.59,5679.0,250.0123,250.1361,249.622,249.9933,5679.0
2019-07-01 12:00:00,262.46,262.47,261.71,261.85,8704.0,249.8695,249.879,249.1555,249.2888,8704.0
2019-07-01 12:10:00,261.82,262.27,261.7,261.79,19729.0,249.2602,249.6886,249.146,249.2316,19729.0
2019-07-01 12:20:00,261.7,262.09,261.51,261.92,6234.0,249.146,249.5172,248.9651,249.3554,6234.0
2019-07-01 12:30:00,261.87,262.71,261.81,262.67,21919.0,249.3078,250.1075,249.2507,250.0694,21919.0
2019-07-01 12:40:00,262.68,262.86,262.17,262.61,8276.0,250.0789,250.2503,249.5934,250.0123,8276.0
2019-07-01 12:50:00,262.66,262.66,262.07,262.07,4033.0,250.0599,250.0599,249.4982,249.4982,4033.0
2019-07-01 13:00:00,262.17,262.17,261.62,261.79,6516.0,249.5934,249.5934,249.0698,249.2316,6516.0
2019-07-01 13:10:00,261.76,261.76,261.31,261.57,9207.0,249.2031,249.2031,248.7747,249.0222,9207.0
2019-07-01 13:20:00,261.51,261.85,261.46,261.85,11594.0,248.9651,249.2888,248.9175,249.2888,11594.0
2019-07-01 13:30:00,261.92,262.13,261.71,262.1,6300.0,249.3554,249.5553,249.1555,249.5268,6300.0
2019-07-01 13:40:00,262.05,262.25,261.89,262.03,16488.0,249.4792,249.6696,249.3268,249.4601,16488.0
2019-07-01 13:50:00,262.03,262.07,261.63,261.96,8762.0,249.4601,249.4982,249.0793,249.3935,8762.0
2019-07-01 14:00:00,262.02,262.03,261.76,261.88,12922.0,249.4506,249.4601,249.2031,249.3173,12922.0
2019-07-01 14:10:00,261.88,262.16,261.88,261.96,6468.0,249.3173,249.5839,249.3173,249.3935,6468.0
2019-07-01 14:20:00,261.99,262.12,261.77,261.78,10810.0,249.422,249.5458,249.2126,249.2221,10810.0
2019-07-01 14:30:00,261.79,262.05,261.6,261.79,19442.0,249.2316,249.4792,249.0508,249.2316,19442.0
2019-07-01 14:40:00,261.75,262.13,261.69,262.03,7198.0,249.1936,249.5553,249.1364,249.4601,7198.0
2019-07-01 14:50:00,261.98,262.13,261.89,261.93,8912.0,249.4125,249.5553,249.3268,249.3649,8912.0
2019-07-01 15:00:00,261.91,262.05,261.58,261.72,11700.0,249.3459,249.4792,249.0317,249.165,11700.0
2019-07-01 15:10:00,261.73,262.28,261.73,262.18,8499.0,249.1745,249.6981,249.1745,249.6029,8499.0
2019-07-01 15:20:00,262.14,262.42,262.08,262.21,10901.0,249.5648,249.8314,249.5077,249.6315,10901.0
2019-07-01 15:30:00,262.27,262.39,261.95,261.95,14409.0,249.6886,249.8029,249.384,249.384,14409.0
2019-07-01 15:40:00,262.0,262.01,260.57,260.77,30235.0,249.4316,249.4411,248.0702,248.2606,30235.0
2019-07-01 15:50:00,260.78,261.16,260.55,261.12,109070.0,248.2701,248.6319,248.0511,248.5938,109070.0
2019-07-02 09:30:00,260.9,260.9,255.17,256.75,68282.0,248.3843,248.3843,242.9292,244.4334,68282.0
2019-07-02 09:40:00,256.53,257.95,255.66,257.61,44035.0,244.224,245.5758,243.3957,245.2522,44035.0
2019-07-02 09:50:00,257.55,258.15,257.02,257.95,26758.0,245.195,245.7663,244.6905,245.5758,26758.0
2019-07-02 10:00:00,257.83,258.56,257.65,257.84,17789.0,245.4616,246.1566,245.2902,245.4711,17789.0
2019-07-02 10:10:00,257.7,257.98,257.09,257.53,18727.0,245.3378,245.6044,244.7571,245.176,18727.0
2019-07-02 10:20:00,257.71,257.99,257.29,257.82,8358.0,245.3474,245.6139,244.9475,245.4521,8358.0
2019-07-02 10:30:00,257.82,257.96,257.5,257.86,15412.0,245.4521,245.5854,245.1474,245.4902,15412.0
2019-07-02 10:40:00,257.77,257.93,257.14,257.44,16379.0,245.4045,245.5568,244.8047,245.0903,16379.0
2019-07-02 10:50:00,257.47,257.91,257.4,257.86,16611.0,245.1189,245.5378,245.0522,245.4902,16611.0
2019-07-02 11:00:00,257.85,257.86,257.42,257.43,8800.0,245.4806,245.4902,245.0713,245.0808,8800.0
2019-07-02 11:10:00,257.48,257.83,257.09,257.18,17008.0,245.1284,245.4616,244.7571,244.8428,17008.0
2019-07-02 11:20:00,257.19,257.5,256.98,256.98,10514.0,244.8523,245.1474,244.6524,244.6524,10514.0
2019-07-02 11:30:00,257.12,257.23,255.45,255.62,35591.0,244.7857,244.8904,243.1958,243.3576,35591.0
2019-07-02 11:40:00,255.5,256.13,255.43,256.13,8890.0,243.2434,243.8432,243.1767,243.8432,8890.0
2019-07-02 11:50:00,255.91,255.97,254.62,255.23,74543.0,243.6337,243.6908,242.4056,242.9863,74543.0
2019-07-02 12:00:00,255.24,255.89,255.19,255.57,10235.0,242.9958,243.6147,242.9482,243.31,10235.0
2019-07-02 12:10:00,255.63,255.63,255.06,255.16,10335.0,243.3671,243.3671,242.8245,242.9197,10335.0
2019-07-02 12:20:00,255.15,255.45,254.64,254.83,10504.0,242.9102,243.1958,242.4246,242.6055,10504.0
2019-07-02 12:30:00,254.94,255.44,254.54,255.36,19161.0,242.7102,243.1863,242.3294,243.1101,19161.0
2019-07-02 12:40:00,255.25,255.76,255.18,255.76,5075.0,243.0054,243.4909,242.9387,243.4909,5075.0
2019-07-02 12:50:00,255.67,255.71,255.23,255.64,5089.0,243.4052,243.4433,242.9863,243.3767,5089.0
2019-07-02 13:00:00,255.6,256.18,255.53,256.05,4652.0,243.3386,243.8908,243.2719,243.767,4652.0
2019-07-02 13:10:00,256.0,256.24,255.93,256.24,4269.0,243.7194,243.9479,243.6527,243.9479,4269.0
2019-07-02 13:20:00,256.24,256.64,256.15,256.64,5626.0,243.9479,244.3287,243.8622,244.3287,5626.0
2019-07-02 13:30:00,256.62,257.58,256.54,257.5,12236.0,244.3096,245.2236,244.2335,245.1474,12236.0
2019-07-02 13:40:00,257.45,257.77,257.35,257.77,8514.0,245.0998,245.4045,245.0046,245.4045,8514.0
2019-07-02 13:50:00,257.74,257.75,257.52,257.62,14620.0,245.3759,245.3854,245.1665,245.2617,14620.0
2019-07-02 14:00:00,257.69,257.97,257.53,257.79,5820.0,245.3283,245.5949,245.176,245.4235,5820.0
2019-07-02 14:10:00,257.78,258.01,257.71,257.76,6027.0,245.414,245.633,245.3474,245.395,6027.0
2019-07-02 14:20:00,257.7,257.77,257.42,257.56,4185.0,245.3378,245.4045,245.0713,245.2046,4185.0
2019-07-02 14:30:00,257.59,257.82,257.53,257.71,3520.0,245.2331,245.4521,245.176,245.3474,3520.0
2019-07-02 14:40:00,257.71,257.74,257.22,257.22,5640.0,245.3474,245.3759,244.8809,244.8809,5640.0
2019-07-02 14:50:00,257.24,257.24,257.01,257.14,6752.0,244.8999,244.8999,244.6809,244.8047,6752.0
2019-07-02 15:00:00,257.15,258.22,256.9,258.17,60804.0,244.8142,245.8329,244.5762,245.7853,60804.0
2019-07-02 15:10:00,258.24,258.63,258.06,258.17,11238.0,245.8519,246.2232,245.6806,245.7853,11238.0
2019-07-02 15:20:00,258.16,258.23,257.77,257.88,65973.0,245.7758,245.8424,245.4045,245.5092,65973.0
2019-07-02 15:30:00,257.86,258.14,257.52,257.78,12002.0,245.4902,245.7567,245.1665,245.414,12002.0
2019-07-02 15:40:00,257.89,258.22,257.82,257.98,24761.0,245.5187,245.8329,245.4521,245.6044,24761.0
2019-07-02 15:50:00,257.98,259.52,257.97,259.39,92476.0,245.6044,247.0705,245.5949,246.9468,92476.0
2019-07-03 09:30:00,259.95,262.37,259.89,261.71,47700.0,247.4799,249.7838,247.4228,249.1555,47700.0
2019-07-03 09:40:00,261.66,263.22,261.32,262.43,10954.0,249.1079,250.593,248.7842,249.8409,10954.0
2019-07-03 09:50:00,262.24,262.71,261.8,262.56,6150.0,249.6601,250.1075,249.2412,249.9647,6150.0
2019-07-03 10:00:00,262.71,262.71,261.93,262.01,15049.0,250.1075,250.1075,249.3649,249.4411,15049.0
2019-07-03 10:10:00,261.91,262.5,261.9,262.5,5416.0,249.3459,249.9076,249.3364,249.9076,5416.0
2019-07-03 10:20:00,262.54,262.84,262.33,262.36,19484.0,249.9457,250.2313,249.7457,249.7743,19484.0
2019-07-03 10:30:00,262.4,262.49,261.78,262.02,17209.0,249.8124,249.8981,249.2221,249.4506,17209.0
2019-07-03 10:40:00,261.87,262.16,261.72,262.12,5983.0,249.3078,249.5839,249.165,249.5458,5983.0
2019-07-03 10:50:00,262.17,262.17,261.51,261.88,6425.0,249.5934,249.5934,248.9651,249.3173,6425.0
2019-07-03 11:00:00,261.99,262.86,261.99,262.71,10207.0,249.422,250.2503,249.422,250.1075,10207.0
2019-07-03 11:10:00,262.7,263.12,262.48,262.6,10465.0,250.098,250.4978,249.8885,250.0028,10465.0
2019-07-03 11:20:00,262.49,262.76,262.17,262.76,6200.0,249.8981,250.1551,249.5934,250.1551,6200.0
2019-07-03 11:30:00,262.79,264.05,262.73,263.72,14228.0,250.1837,251.3832,250.1265,251.0691,14228.0
2019-07-03 11:40:00,263.66,264.48,263.66,263.99,15771.0,251.0119,251.7926,251.0119,251.3261,15771.0
2019-07-03 11:50:00,264.09,264.11,263.41,263.55,5948.0,251.4213,251.4403,250.7739,250.9072,5948.0
2019-07-03 12:00:00,263.68,263.76,263.15,263.22,5501.0,251.031,251.1071,250.5264,250.593,5501.0
2019-07-03 12:10:00,263.23,263.75,263.07,263.69,11010.0,250.6026,251.0976,250.4502,251.0405,11010.0
2019-07-03 12:20:00,263.6,263.99,263.5,263.63,11202.0,250.9548,251.3261,250.8596,250.9834,11202.0
2019-07-03 12:30:00,263.75,263.75,262.7,262.7,7708.0,251.0976,251.0976,250.098,250.098,7708.0
2019-07-03 12:40:00,262.78,262.89,262.26,262.43,10166.0,250.1741,250.2789,249.6791,249.8409,10166.0
2019-07-03 12:50:00,262.47,262.85,262.32,262.51,37406.0,249.879,250.2408,249.7362,249.9171,37406.0
2019-07-05 09:30:00,261.99,264.31,261.38,264.31,24248.0,249.422,251.6308,248.8413,251.6308,24248.0
2019-07-05 09:40:00,264.25,266.97,264.24,266.94,6746.0,251.5736,254.1631,251.5641,254.1346,6746.0
2019-07-05 09:50:00,266.97,267.44,265.4,265.53,10964.0,254.1631,254.6106,252.6685,252.7922,10964.0
2019-07-05 10:00:00,265.41,266.09,265.0,266.09,5200.0,252.678,253.3254,252.2877,253.3254,5200.0
2019-07-05 10:10:00,265.94,266.04,265.58,265.89,3229.0,253.1826,253.2778,252.8398,253.135,3229.0
2019-07-05 10:20:00,265.6,265.76,265.09,265.41,4126.0,252.8589,253.0112,252.3733,252.678,4126.0
2019-07-05 10:30:00,265.39,265.62,265.0,265.56,8142.0,252.6589,252.8779,252.2877,252.8208,8142.0
2019-07-05 10:40:00,265.62,266.72,265.43,266.51,7818.0,252.8779,253.9251,252.697,253.7252,7818.0
2019-07-05 10:50:00,266.33,266.43,265.91,266.38,4078.0,253.5538,253.6491,253.154,253.6015,4078.0
2019-07-05 11:00:00,266.5,266.5,266.21,266.26,5983.0,253.7157,253.7157,253.4396,253.4872,5983.0
2019-07-05 11:10:00,266.28,266.5,266.05,266.17,6529.0,253.5062,253.7157,253.2873,253.4015,6529.0
2019-07-05 11:20:00,266.34,266.34,266.0,266.25,4825.0,253.5634,253.5634,253.2397,253.4777,4825.0
2019-07-05 11:30:00,266.17,266.21,265.57,265.61,6985.0,253.4015,253.4396,252.8303,252.8684,6985.0
2019-07-05 11:40:00,265.71,265.89,265.6,265.89,3009.0,252.9636,253.135,252.8589,253.135,3009.0
2019-07-05 11:50:00,265.86,265.94,265.43,265.94,5600.0,253.1064,253.1826,252.697,253.1826,5600.0
2019-07-05 12:00:00,265.93,266.13,265.82,265.87,3400.0,253.173,253.3634,253.0683,253.1159,3400.0
2019-07-05 12:10:00,265.83,266.07,265.66,265.85,6414.0,253.0778,253.3063,252.916,253.0969,6414.0
2019-07-05 12:20:00,265.81,265.81,265.23,265.72,12059.0,253.0588,253.0588,252.5066,252.9731,12059.0
2019-07-05 12:30:00,265.85,266.07,265.78,266.07,5189.0,253.0969,253.3063,253.0302,253.3063,5189.0
2019-07-05 12:40:00,266.08,266.19,265.72,265.99,3800.0,253.3158,253.4206,252.9731,253.2302,3800.0
2019-07-05 12:50:00,266.0,266.21,265.98,266.2,4300.0,253.2397,253.4396,253.2206,253.4301,4300.0
2019-07-05 13:00:00,266.21,266.21,265.74,266.08,3701.0,253.4396,253.4396,252.9922,253.3158,3701.0
2019-07-05 13:10:00,266.14,266.14,265.84,266.04,3215.0,253.373,253.373,253.0874,253.2778,3215.0
2019-07-05 13:20:00,265.98,266.03,265.8,265.89,9973.0,253.2206,253.2682,253.0493,253.135,9973.0
2019-07-05 13:30:00,265.84,266.15,265.8,266.07,5492.0,253.0874,253.3825,253.0493,253.3063,5492.0
2019-07-05 13:40:00,266.08,266.27,265.79,266.0,4940.0,253.3158,253.4967,253.0398,253.2397,4940.0
2019-07-05 13:50:00,266.03,266.06,265.7,265.88,3800.0,253.2682,253.2968,252.9541,253.1254,3800.0
2019-07-05 14:00:00,265.86,266.08,265.82,265.96,5998.0,253.1064,253.3158,253.0683,253.2016,5998.0
2019-07-05 14:10:00,265.97,266.08,265.63,266.05,8241.0,253.2111,253.3158,252.8874,253.2873,8241.0
2019-07-05 14:20:00,266.04,266.28,265.82,265.82,5397.0,253.2778,253.5062,253.0683,253.0683,5397.0
2019-07-05 14:30:00,265.86,266.19,265.67,266.19,8235.0,253.1064,253.4206,252.9255,253.4206,8235.0
2019-07-05 14:40:00,266.13,266.39,265.84,266.39,6965.0,253.3634,253.611,253.0874,253.611,6965.0
2019-07-05 14:50:00,266.34,266.99,266.33,266.45,22470.0,253.5634,254.1822,253.5538,253.6681,22470.0
2019-07-05 15:00:00,266.49,266.55,265.91,265.99,7619.0,253.7062,253.7633,253.154,253.2302,7619.0
2019-07-05 15:10:00,266.05,266.06,265.71,265.84,8573.0,253.2873,253.2968,252.9636,253.0874,8573.0
2019-07-05 15:20:00,265.86,265.86,265.42,265.42,5828.0,253.1064,253.1064,252.6875,252.6875,5828.0
2019-07-05 15:30:00,265.45,265.7,265.31,265.57,8193.0,252.7161,252.9541,252.5828,252.8303,8193.0
2019-07-05 15:40:00,265.52,265.52,264.62,264.62,18345.0,252.7827,252.7827,251.9259,251.9259,18345.0
2019-07-05 15:50:00,264.59,264.76,264.32,264.65,72551.0,251.8973,252.0592,251.6403,251.9544,72551.0
2019-07-08 09:30:00,263.87,264.67,263.22,264.4,74446.0,251.2119,251.9735,250.593,251.7164,74446.0
2019-07-08 09:40:00,264.64,264.64,262.61,262.61,2505.0,251.9449,251.9449,250.0123,250.0123,2505.0
2019-07-08 09:50:00,262.53,264.02,262.53,264.0,2800.0,249.9361,251.3547,249.9361,251.3356,2800.0
2019-07-08 10:00:00,264.03,264.28,263.56,263.74,13375.0,251.3642,251.6022,250.9167,251.0881,13375.0
2019-07-08 10:10:00,263.84,263.88,262.47,262.58,19286.0,251.1833,251.2214,249.879,249.9837,19286.0
2019-07-08 10:20:00,262.04,262.28,261.08,261.2,9874.0,249.4696,249.6981,248.5557,248.6699,9874.0
2019-07-08 10:30:00,261.22,261.22,260.61,260.77,5875.0,248.689,248.689,248.1082,248.2606,5875.0
2019-07-08 10:40:00,260.82,260.83,259.88,260.0,13708.0,248.3082,248.3177,247.4133,247.5275,13708.0
2019-07-08 10:50:00,259.9,260.33,259.69,260.32,24297.0,247.4323,247.8417,247.2324,247.8322,24297.0
2019-07-08 11:00:00,260.49,261.07,260.49,261.0,5805.0,247.994,248.5462,247.994,248.4795,5805.0
2019-07-08 11:10:00,261.04,261.04,260.31,260.53,10007.0,248.5176,248.5176,247.8226,248.0321,10007.0
2019-07-08 11:20:00,260.58,260.96,260.3,260.59,7939.0,248.0797,248.4415,247.8131,248.0892,7939.0
2019-07-08 11:30:00,260.51,260.83,260.51,260.78,3314.0,248.013,248.3177,248.013,248.2701,3314.0
2019-07-08 11:40:00,260.72,261.36,260.69,261.29,2611.0,248.213,248.8223,248.1844,248.7556,2611.0
2019-07-08 11:50:00,261.39,261.58,261.28,261.57,2501.0,248.8508,249.0317,248.7461,249.0222,2501.0
2019-07-08 12:00:00,261.57,261.81,261.46,261.7,3246.0,249.0222,249.2507,248.9175,249.146,3246.0
2019-07-08 12:10:00,261.71,262.03,261.71,261.91,2400.0,249.1555,249.4601,249.1555,249.3459,2400.0
2019-07-08 12:20:00,261.94,261.96,261.5,261.61,3147.0,249.3744,249.3935,248.9555,249.0603,3147.0
2019-07-08 12:30:00,261.59,262.3,261.57,262.12,8100.0,249.0412,249.7172,249.0222,249.5458,8100.0
2019-07-08 12:40:00,262.16,262.29,262.02,262.21,1600.0,249.5839,249.7077,249.4506,249.6315,1600.0
2019-07-08 12:50:00,262.38,262.61,262.24,262.61,3720.0,249.7933,250.0123,249.6601,250.0123,3720.0
2019-07-08 13:00:00,262.47,262.58,262.2,262.24,2116.0,249.879,249.9837,249.622,249.6601,2116.0
2019-07-08 13:10:00,262.23,262.64,262.22,262.64,5031.0,249.6505,250.0409,249.641,250.0409,5031.0
2019-07-08 13:20:00,262.53,262.89,262.53,262.77,3502.0,249.9361,250.2789,249.9361,250.1646,3502.0
2019-07-08 13:30:00,262.68,263.02,262.68,262.82,1799.0,250.0789,250.4026,250.0789,250.2122,1799.0
2019-07-08 13:40:00,262.84,262.92,262.76,262.92,3815.0,250.2313,250.3074,250.1551,250.3074,3815.0
2019-07-08 13:50:00,262.98,263.16,262.93,263.04,3450.0,250.3646,250.5359,250.317,250.4217,3450.0
2019-07-08 14:00:00,263.0,263.0,262.66,262.99,5513.0,250.3836,250.3836,250.0599,250.3741,5513.0
2019-07-08 14:10:00,262.99,262.99,262.81,262.96,4841.0,250.3741,250.3741,250.2027,250.3455,4841.0
2019-07-08 14:20:00,262.92,263.18,262.89,263.09,9844.0,250.3074,250.555,250.2789,250.4693,9844.0
2019-07-08 14:30:00,263.16,263.52,263.16,263.52,4562.0,250.5359,250.8786,250.5359,250.8786,4562.0
2019-07-08 14:40:00,263.54,263.82,263.47,263.77,3648.0,250.8977,251.1643,250.831,251.1167,3648.0
2019-07-08 14:50:00,263.75,263.87,263.53,263.81,6825.0,251.0976,251.2119,250.8882,251.1547,6825.0
2019-07-08 15:00:00,263.79,264.06,263.67,264.06,10501.0,251.1357,251.3927,251.0215,251.3927,10501.0
2019-07-08 15:10:00,264.08,264.33,263.99,264.11,9000.0,251.4118,251.6498,251.3261,251.4403,9000.0
2019-07-08 15:20:00,263.99,264.34,263.93,264.25,8325.0,251.3261,251.6593,251.269,251.5736,8325.0
2019-07-08 15:30:00,264.31,264.45,264.01,264.13,9136.0,251.6308,251.764,251.3451,251.4594,9136.0
2019-07-08 15:40:00,264.18,264.18,263.81,264.02,19157.0,251.507,251.507,251.1547,251.3547,19157.0
2019-07-08 15:50:00,263.98,264.43,263.69,264.02,63234.0,251.3166,251.745,251.0405,251.3547,63234.0
2019-07-09 09:30:00,262.51,265.58,262.39,263.3,45240.0,249.9171,252.8398,249.8029,250.6692,45240.0
2019-07-09 09:40:00,262.78,262.91,261.91,261.91,18477.0,250.1741,250.2979,249.3459,249.3459,18477.0
2019-07-09 09:50:00,262.07,262.24,260.68,261.06,13317.0,249.4982,249.6601,248.1749,248.5367,13317.0
2019-07-09 10:00:00,261.16,261.84,261.15,261.61,12973.0,248.6319,249.2792,248.6223,249.0603,12973.0
2019-07-09 10:10:00,261.47,261.89,261.25,261.69,13396.0,248.927,249.3268,248.7175,249.1364,13396.0
2019-07-09 10:20:00,261.63,261.75,260.98,260.99,41605.0,249.0793,249.1936,248.4605,248.47,41605.0
2019-07-09 10:30:00,260.86,261.53,260.51,261.43,30184.0,248.3463,248.9841,248.013,248.8889,30184.0
2019-07-09 10:40:00,261.41,262.02,261.13,262.0,5871.0,248.8699,249.4506,248.6033,249.4316,5871.0
2019-07-09 10:50:00,261.9,262.18,261.66,261.66,18088.0,249.3364,249.6029,249.1079,249.1079,18088.0
2019-07-09 11:00:00,261.34,261.39,260.86,261.29,15213.0,248.8032,248.8508,248.3463,248.7556,15213.0
2019-07-09 11:10:00,261.43,261.73,261.18,261.66,14786.0,248.8889,249.1745,248.6509,249.1079,14786.0
2019-07-09 11:20:00,261.64,261.74,261.37,261.41,5910.0,249.0888,249.184,248.8318,248.8699,5910.0
2019-07-09 11:30:00,261.54,261.82,260.9,261.14,13722.0,248.9936,249.2602,248.3843,248.6128,13722.0
2019-07-09 11:40:00,261.02,261.03,260.58,260.61,4400.0,248.4986,248.5081,248.0797,248.1082,4400.0
2019-07-09 11:50:00,260.6,260.65,260.29,260.34,3870.0,248.0987,248.1463,247.8036,247.8512,3870.0
2019-07-09 12:00:00,260.26,260.49,260.17,260.47,3900.0,247.775,247.994,247.6894,247.975,3900.0
2019-07-09 12:10:00,260.51,260.59,260.33,260.44,4033.0,248.013,248.0892,247.8417,247.9464,4033.0
2019-07-09 12:20:00,260.3,260.49,259.93,260.38,10428.0,247.8131,247.994,247.4609,247.8893,10428.0
2019-07-09 12:30:00,260.36,260.64,260.23,260.39,12529.0,247.8702,248.1368,247.7465,247.8988,12529.0
2019-07-09 12:40:00,260.29,260.42,260.14,260.42,12728.0,247.8036,247.9274,247.6608,247.9274,12728.0
2019-07-09 12:50:00,260.27,260.52,260.08,260.14,3348.0,247.7846,248.0226,247.6037,247.6608,3348.0
2019-07-09 13:00:00,260.04,260.15,259.63,259.7,6600.0,247.5656,247.6703,247.1753,247.2419,6600.0
2019-07-09 13:10:00,259.57,259.75,259.21,259.31,10980.0,247.1181,247.2895,246.7754,246.8706,10980.0
2019-07-09 13:20:00,259.36,259.68,259.18,259.47,4040.0,246.9182,247.2229,246.7468,247.0229,4040.0
2019-07-09 13:30:00,259.54,259.73,259.37,259.73,22627.0,247.0896,247.2705,246.9277,247.2705,22627.0
2019-07-09 13:40:00,259.82,260.52,259.82,260.27,8191.0,247.3561,248.0226,247.3561,247.7846,8191.0
2019-07-09 13:50:00,260.15,260.26,259.9,260.14,3812.0,247.6703,247.775,247.4323,247.6608,3812.0
2019-07-09 14:00:00,260.13,260.19,259.62,259.62,3000.0,247.6513,247.7084,247.1657,247.1657,3000.0
2019-07-09 14:10:00,259.63,260.08,259.34,259.94,12855.0,247.1753,247.6037,246.8992,247.4704,12855.0
2019-07-09 14:20:00,260.03,260.08,259.82,259.9,1929.0,247.5561,247.6037,247.3561,247.4323,1929.0
2019-07-09 14:30:00,259.83,260.93,259.83,260.79,10192.0,247.3657,248.4129,247.3657,248.2796,10192.0
2019-07-09 14:40:00,260.85,261.2,260.78,261.14,4850.0,248.3367,248.6699,248.2701,248.6128,4850.0
2019-07-09 14:50:00,261.07,261.24,260.9,260.99,3305.0,248.5462,248.708,248.3843,248.47,3305.0
2019-07-09 15:00:00,260.83,260.84,260.46,260.76,7717.0,248.3177,248.3272,247.9654,248.251,7717.0
2019-07-09 15:10:00,260.78,260.87,260.31,260.4,11202.0,248.2701,248.3558,247.8226,247.9083,11202.0
2019-07-09 15:20:00,260.36,260.42,260.11,260.26,21543.0,247.8702,247.9274,247.6322,247.775,21543.0
2019-07-09 15:30:00,260.22,260.25,259.92,259.99,17859.0,247.737,247.7655,247.4513,247.518,17859.0
2019-07-09 15:40:00,260.01,260.24,259.84,260.13,39774.0,247.537,247.756,247.3752,247.6513,39774.0
2019-07-09 15:50:00,260.14,260.62,260.04,260.2,81635.0,247.6608,248.1178,247.5656,247.7179,81635.0
2019-07-10 09:30:00,260.68,263.72,260.52,263.34,40220.0,248.1749,251.0691,248.0226,250.7073,40220.0
2019-07-10 09:40:00,263.49,265.08,262.87,265.05,27827.0,250.8501,252.3638,250.2598,252.3353,27827.0
2019-07-10 09:50:00,265.06,267.12,264.73,266.71,22805.0,252.3448,254.306,252.0306,253.9156,22805.0
2019-07-10 10:00:00,266.49,267.2,266.13,266.77,45902.0,253.7062,254.3821,253.3634,253.9727,45902.0
2019-07-10 10:10:00,266.76,266.86,265.78,265.99,34100.0,253.9632,254.0584,253.0302,253.2302,34100.0
2019-07-10 10:20:00,265.99,266.42,265.42,265.69,13689.0,253.2302,253.6395,252.6875,252.9446,13689.0
2019-07-10 10:30:00,265.77,265.81,265.1,265.35,4800.0,253.0207,253.0588,252.3829,252.6209,4800.0
2019-07-10 10:40:00,265.22,266.04,265.18,265.87,15844.0,252.4971,253.2778,252.459,253.1159,15844.0
2019-07-10 10:50:00,265.87,265.87,265.22,265.26,15284.0,253.1159,253.1159,252.4971,252.5352,15284.0
2019-07-10 11:00:00,265.25,265.84,265.24,265.49,6498.0,252.5257,253.0874,252.5161,252.7541,6498.0
2019-07-10 11:10:00,265.49,265.56,265.0,265.22,27000.0,252.7541,252.8208,252.2877,252.4971,27000.0
2019-07-10 11:20:00,265.3,265.47,264.97,265.21,18250.0,252.5733,252.7351,252.2591,252.4876,18250.0
2019-07-10 11:30:00,265.26,265.48,265.18,265.48,9189.0,252.5352,252.7446,252.459,252.7446,9189.0
2019-07-10 11:40:00,265.48,265.64,265.27,265.47,15085.0,252.7446,252.8969,252.5447,252.7351,15085.0
2019-07-10 11:50:00,265.53,266.31,265.53,266.01,19901.0,252.7922,253.5348,252.7922,253.2492,19901.0
2019-07-10 12:00:00,265.95,266.12,265.65,265.86,9639.0,253.1921,253.3539,252.9065,253.1064,9639.0
2019-07-10 12:10:00,265.75,266.75,265.75,266.67,9505.0,253.0017,253.9537,253.0017,253.8775,9505.0
2019-07-10 12:20:00,266.75,267.65,266.59,267.63,17928.0,253.9537,254.8105,253.8014,254.7915,17928.0
2019-07-10 12:30:00,267.68,268.04,267.68,267.76,17774.0,254.8391,255.1818,254.8391,254.9153,17774.0
2019-07-10 12:40:00,267.75,267.8,266.41,266.6,9551.0,254.9057,254.9533,253.63,253.8109,9551.0
2019-07-10 12:50:00,266.56,266.7,266.04,266.19,29150.0,253.7728,253.9061,253.2778,253.4206,29150.0
2019-07-10 13:00:00,266.16,266.37,266.06,266.29,6619.0,253.392,253.5919,253.2968,253.5158,6619.0
2019-07-10 13:10:00,266.36,266.91,266.31,266.91,6067.0,253.5824,254.106,253.5348,254.106,6067.0
2019-07-10 13:20:00,266.91,267.32,266.84,267.32,15869.0,254.106,254.4964,254.0394,254.4964,15869.0
2019-07-10 13:30:00,267.25,267.58,267.16,267.5,9285.0,254.4297,254.7439,254.344,254.6677,9285.0
2019-07-10 13:40:00,267.56,267.99,267.17,267.28,23595.0,254.7248,255.1342,254.3536,254.4583,23595.0
2019-07-10 13:50:00,267.4,267.89,267.4,267.61,5162.0,254.5725,255.039,254.5725,254.7724,5162.0
2019-07-10 14:00:00,267.58,268.08,267.39,267.75,16663.0,254.7439,255.2199,254.563,254.9057,16663.0
2019-07-10 14:10:00,267.55,268.06,267.55,267.72,9533.0,254.7153,255.2009,254.7153,254.8772,9533.0
2019-07-10 14:20:00,267.82,267.82,267.39,267.61,6963.0,254.9724,254.9724,254.563,254.7724,6963.0
2019-07-10 14:30:00,267.68,267.77,267.3,267.4,6533.0,254.8391,254.9248,254.4773,254.5725,6533.0
2019-07-10 14:40:00,267.29,267.91,267.2,267.9,16060.0,254.4678,255.0581,254.3821,255.0485,16060.0
2019-07-10 14:50:00,267.96,268.34,267.94,268.19,10849.0,255.1057,255.4674,255.0866,255.3246,10849.0
2019-07-10 15:00:00,268.06,268.11,267.65,267.81,7703.0,255.2009,255.2485,254.8105,254.9629,7703.0
2019-07-10 15:10:00,267.9,268.15,267.69,267.96,9946.0,255.0485,255.2865,254.8486,255.1057,9946.0
2019-07-10 15:20:00,267.94,268.33,267.85,267.94,12522.0,255.0866,255.4579,255.0009,255.0866,12522.0
2019-07-10 15:30:00,267.94,268.06,267.61,267.85,27235.0,255.0866,255.2009,254.7724,255.0009,27235.0
2019-07-10 15:40:00,267.87,268.0,267.63,267.78,19129.0,255.02,255.1437,254.7915,254.9343,19129.0
2019-07-10 15:50:00,267.75,268.14,267.48,267.9,88819.0,254.9057,255.277,254.6487,255.0485,88819.0
2019-07-11 09:30:00,280.74,282.43,279.44,282.43,208120.0,267.2726,268.8815,266.0349,268.8815,208120.0
2019-07-11 09:40:00,282.49,284.22,280.87,282.97,78187.0,268.9386,270.5856,267.3963,269.3956,78187.0
2019-07-11 09:50:00,283.14,283.48,280.78,281.17,79756.0,269.5575,269.8811,267.3107,267.682,79756.0
2019-07-11 10:00:00,280.89,281.18,277.56,279.87,78569.0,267.4154,267.6915,264.2451,266.4443,78569.0
2019-07-11 10:10:00,280.0,280.01,278.76,278.91,43098.0,266.5681,266.5776,265.3876,265.5304,43098.0
2019-07-11 10:20:00,279.08,279.34,278.73,278.98,57754.0,265.6922,265.9397,265.359,265.597,57754.0
2019-07-11 10:30:00,278.98,279.15,277.28,277.69,79043.0,265.597,265.7589,263.9786,264.3689,79043.0
2019-07-11 10:40:00,277.69,278.31,277.45,278.28,23181.0,264.3689,264.9592,264.1404,264.9306,23181.0
2019-07-11 10:50:00,278.19,279.53,277.74,279.51,32332.0,264.8449,266.1206,264.4165,266.1016,32332.0
2019-07-11 11:00:00,279.54,279.73,277.83,277.88,100697.0,266.1302,266.311,264.5022,264.5498,100697.0
2019-07-11 11:10:00,277.89,278.54,277.29,278.46,30554.0,264.5593,265.1781,263.9881,265.102,30554.0
2019-07-11 11:20:00,278.36,278.53,276.9,276.97,17664.0,265.0068,265.1686,263.6168,263.6834,17664.0
2019-07-11 11:30:00,276.59,277.92,276.39,277.8,14028.0,263.3217,264.5879,263.1313,264.4736,14028.0
2019-07-11 11:40:00,277.91,277.92,276.87,277.56,45289.0,264.5783,264.5879,263.5882,264.2451,45289.0
2019-07-11 11:50:00,277.53,278.43,277.31,278.33,13022.0,264.2166,265.0734,264.0071,264.9782,13022.0
2019-07-11 12:00:00,278.22,278.83,278.11,278.68,26160.0,264.8735,265.4542,264.7687,265.3114,26160.0
2019-07-11 12:10:00,278.55,279.29,278.2,278.29,32245.0,265.1876,265.8921,264.8544,264.9401,32245.0
2019-07-11 12:20:00,278.29,278.8,278.18,278.62,26312.0,264.9401,265.4256,264.8354,265.2543,26312.0
2019-07-11 12:30:00,278.63,278.64,277.61,277.61,32311.0,265.2638,265.2733,264.2927,264.2927,32311.0
2019-07-11 12:40:00,277.57,278.54,277.57,278.33,42448.0,264.2547,265.1781,264.2547,264.9782,42448.0
2019-07-11 12:50:00,278.26,279.38,278.26,279.0,18866.0,264.9116,265.9778,264.9116,265.6161,18866.0
2019-07-11 13:00:00,278.88,279.11,278.56,278.78,17014.0,265.5018,265.7208,265.1972,265.4066,17014.0
2019-07-11 13:10:00,278.78,279.75,278.78,279.1,19983.0,265.4066,266.3301,265.4066,265.7113,19983.0
2019-07-11 13:20:00,279.1,279.16,278.44,278.75,14800.0,265.7113,265.7684,265.0829,265.378,14800.0
2019-07-11 13:30:00,278.74,278.97,277.89,278.09,8515.0,265.3685,265.5875,264.5593,264.7497,8515.0
2019-07-11 13:40:00,278.1,278.2,277.23,277.58,8700.0,264.7592,264.8544,263.931,264.2642,8700.0
2019-07-11 13:50:00,277.53,277.9,277.34,277.9,10592.0,264.2166,264.5688,264.0357,264.5688,10592.0
2019-07-11 14:00:00,277.95,278.12,277.69,277.72,12029.0,264.6164,264.7783,264.3689,264.3975,12029.0
2019-07-11 14:10:00,277.71,278.0,277.63,277.69,13487.0,264.3879,264.664,264.3118,264.3689,13487.0
2019-07-11 14:20:00,277.69,278.06,277.57,277.97,14623.0,264.3689,264.7211,264.2547,264.6355,14623.0
2019-07-11 14:30:00,277.98,278.34,277.42,277.48,16070.0,264.645,264.9877,264.1118,264.169,16070.0
2019-07-11 14:40:00,277.58,278.47,277.03,277.7,28195.0,264.2642,265.1115,263.7406,264.3784,28195.0
2019-07-11 14:50:00,277.75,277.82,277.33,277.64,26591.0,264.426,264.4927,264.0262,264.3213,26591.0
2019-07-11 15:00:00,277.55,277.55,277.23,277.35,28724.0,264.2356,264.2356,263.931,264.0452,28724.0
2019-07-11 15:10:00,277.32,278.11,277.32,277.99,17029.0,264.0166,264.7687,264.0166,264.6545,17029.0
2019-07-11 15:20:00,277.95,278.63,277.79,278.61,23659.0,264.6164,265.2638,264.4641,265.2448,23659.0
2019-07-11 15:30:00,278.56,279.56,278.21,279.51,61422.0,265.1972,266.1492,264.864,266.1016,61422.0
2019-07-11 15:40:00,279.5,280.39,279.49,280.16,101627.0,266.0921,266.9394,266.0825,266.7204,101627.0
2019-07-11 15:50:00,280.13,280.36,279.56,280.19,157643.0,266.6918,266.9108,266.1492,266.749,157643.0
2019-07-12 09:30:00,281.15,282.84,281.15,281.76,56259.0,267.6629,269.2718,267.6629,268.2437,56259.0
2019-07-12 09:40:00,281.76,284.79,280.8,284.79,48294.0,268.2437,271.1283,267.3297,271.1283,48294.0
2019-07-12 09:50:00,284.93,285.65,284.13,284.92,40167.0,271.2616,271.947,270.5,271.2521,40167.0
2019-07-12 10:00:00,284.65,286.93,284.25,286.87,50231.0,270.995,273.1656,270.6142,273.1085,50231.0
2019-07-12 10:10:00,286.8,287.11,286.21,287.02,30424.0,273.0419,273.337,272.4802,273.2513,30424.0
2019-07-12 10:20:00,286.86,287.88,286.85,287.44,39583.0,273.099,274.0701,273.0895,273.6512,39583.0
2019-07-12 10:30:00,287.64,287.86,286.88,287.4,85170.0,273.8416,274.051,273.118,273.6131,85170.0
2019-07-12 10:40:00,287.4,288.74,287.02,288.42,29823.0,273.6131,274.8888,273.2513,274.5842,29823.0
2019-07-12 10:50:00,288.5,289.32,287.86,287.86,35933.0,274.6603,275.441,274.051,274.051,35933.0
2019-07-12 11:00:00,287.63,287.63,285.91,286.25,31347.0,273.8321,273.8321,272.1946,272.5183,31347.0
2019-07-12 11:10:00,286.03,287.21,285.94,286.67,32886.0,272.3088,273.4322,272.2231,272.9181,32886.0
2019-07-12 11:20:00,286.67,287.13,286.61,286.79,35502.0,272.9181,273.356,272.861,273.0324,35502.0
2019-07-12 11:30:00,286.66,287.05,286.59,286.81,18427.0,272.9086,273.2799,272.842,273.0514,18427.0
2019-07-12 11:40:00,286.89,287.88,286.65,287.43,25913.0,273.1276,274.0701,272.8991,273.6417,25913.0
2019-07-12 11:50:00,287.41,288.01,287.0,287.96,19726.0,273.6226,274.1938,273.2323,274.1462,19726.0
2019-07-12 12:00:00,288.02,288.12,286.4,286.49,22715.0,274.2034,274.2986,272.6611,272.7468,22715.0
2019-07-12 12:10:00,286.48,286.49,285.53,286.22,13901.0,272.7372,272.7468,271.8328,272.4897,13901.0
2019-07-12 12:20:00,286.12,286.83,285.89,286.76,18586.0,272.3945,273.0704,272.1755,273.0038,18586.0
2019-07-12 12:30:00,286.69,287.44,286.48,287.1,21151.0,272.9372,273.6512,272.7372,273.3275,21151.0
2019-07-12 12:40:00,287.13,287.44,286.99,287.34,16484.0,273.356,273.6512,273.2228,273.556,16484.0
2019-07-12 12:50:00,287.31,288.2,287.24,288.19,31072.0,273.5274,274.3747,273.4608,274.3652,31072.0
2019-07-12 13:00:00,288.16,288.65,287.98,288.65,21802.0,274.3366,274.8031,274.1653,274.8031,21802.0
2019-07-12 13:10:00,288.67,288.67,287.42,288.11,28737.0,274.8222,274.8222,273.6321,274.289,28737.0
2019-07-12 13:20:00,288.17,288.48,287.73,288.48,43013.0,274.3462,274.6413,273.9273,274.6413,43013.0
2019-07-12 13:30:00,288.49,288.72,288.0,288.48,20917.0,274.6508,274.8698,274.1843,274.6413,20917.0
2019-07-12 13:40:00,288.5,288.67,288.23,288.67,32036.0,274.6603,274.8222,274.4033,274.8222,32036.0
2019-07-12 13:50:00,288.67,289.21,288.48,289.17,16201.0,274.8222,275.3363,274.6413,275.2982,16201.0
2019-07-12 14:00:00,289.18,289.64,289.08,289.33,26901.0,275.3077,275.7456,275.2125,275.4505,26901.0
2019-07-12 14:10:00,289.34,289.47,289.1,289.31,30866.0,275.46,275.5838,275.2315,275.4315,30866.0
2019-07-12 14:20:00,289.36,290.26,289.35,289.98,32904.0,275.4791,276.3359,275.4696,276.0693,32904.0
2019-07-12 14:30:00,289.98,290.32,289.52,289.78,26889.0,276.0693,276.393,275.6314,275.8789,26889.0
2019-07-12 14:40:00,289.76,290.25,289.61,290.16,31901.0,275.8599,276.3264,275.7171,276.2407,31901.0
2019-07-12 14:50:00,290.19,290.4,289.9,290.22,21761.0,276.2693,276.4692,275.9932,276.2978,21761.0
2019-07-12 15:00:00,290.22,290.31,289.99,290.26,33223.0,276.2978,276.3835,276.0789,276.3359,33223.0
2019-07-12 15:10:00,290.29,290.44,290.06,290.31,164517.0,276.3645,276.5073,276.1455,276.3835,164517.0
2019-07-12 15:20:00,290.35,290.72,290.35,290.72,59910.0,276.4216,276.7738,276.4216,276.7738,59910.0
2019-07-12 15:30:00,290.7,291.31,290.27,290.77,55617.0,276.7548,277.3355,276.3454,276.8214,55617.0
2019-07-12 15:40:00,290.77,291.15,290.75,290.85,84316.0,276.8214,277.1832,276.8024,276.8976,84316.0
2019-07-12 15:50:00,290.84,291.39,290.54,291.27,169767.0,276.8881,277.4117,276.6025,277.2974,169767.0
2019-07-15 09:30:00,290.91,290.91,287.09,287.53,59136.0,276.9547,276.9547,273.318,273.7369,59136.0
2019-07-15 09:40:00,287.56,288.46,286.64,287.29,24798.0,273.7654,274.6222,272.8896,273.5084,24798.0
2019-07-15 09:50:00,287.51,287.91,287.1,287.58,19076.0,273.7178,274.0986,273.3275,273.7845,19076.0
2019-07-15 10:00:00,287.45,288.64,287.15,288.29,32952.0,273.6607,274.7936,273.3751,274.4604,32952.0
2019-07-15 10:10:00,288.13,289.08,287.98,288.51,41804.0,274.3081,275.2125,274.1653,274.6698,41804.0
2019-07-15 10:20:00,288.6,289.07,288.1,288.1,9447.0,274.7555,275.203,274.2795,274.2795,9447.0
2019-07-15 10:30:00,288.15,288.21,287.78,287.88,7784.0,274.3271,274.3842,273.9749,274.0701,7784.0
2019-07-15 10:40:00,287.94,288.18,287.49,287.49,12243.0,274.1272,274.3557,273.6988,273.6988,12243.0
2019-07-15 10:50:00,287.61,287.75,286.21,286.52,8888.0,273.813,273.9463,272.4802,272.7753,8888.0
2019-07-15 11:00:00,286.52,287.66,286.44,287.28,19824.0,272.7753,273.8606,272.6991,273.4989,19824.0
2019-07-15 11:10:00,287.3,287.34,286.92,287.14,19001.0,273.5179,273.556,273.1561,273.3656,19001.0
2019-07-15 11:20:00,287.15,287.83,286.82,286.83,16131.0,273.3751,274.0225,273.0609,273.0704,16131.0
2019-07-15 11:30:00,286.8,287.07,286.67,287.03,12806.0,273.0419,273.2989,272.9181,273.2608,12806.0
2019-07-15 11:40:00,287.09,287.38,286.74,286.79,8553.0,273.318,273.5941,272.9848,273.0324,8553.0
2019-07-15 11:50:00,286.83,286.85,286.5,286.85,11035.0,273.0704,273.0895,272.7563,273.0895,11035.0
2019-07-15 12:00:00,286.87,287.29,286.82,286.96,11180.0,273.1085,273.5084,273.0609,273.1942,11180.0
2019-07-15 12:10:00,287.02,287.13,286.59,286.59,6000.0,273.2513,273.356,272.842,272.842,6000.0
2019-07-15 12:20:00,286.71,286.92,286.22,286.22,7816.0,272.9562,273.1561,272.4897,272.4897,7816.0
2019-07-15 12:30:00,286.21,286.55,286.07,286.4,5420.0,272.4802,272.8039,272.3469,272.6611,5420.0
2019-07-15 12:40:00,286.36,287.02,286.21,287.02,8172.0,272.623,273.2513,272.4802,273.2513,8172.0
2019-07-15 12:50:00,287.05,287.49,286.81,286.81,9157.0,273.2799,273.6988,273.0514,273.0514,9157.0
2019-07-15 13:00:00,286.93,287.0,286.58,287.0,7355.0,273.1656,273.2323,272.8324,273.2323,7355.0
2019-07-15 13:10:00,287.0,287.04,286.75,287.0,23104.0,273.2323,273.2704,272.9943,273.2323,23104.0
2019-07-15 13:20:00,287.0,287.0,286.4,286.43,21594.0,273.2323,273.2323,272.6611,272.6896,21594.0
2019-07-15 13:30:00,286.39,286.96,286.14,286.96,13716.0,272.6515,273.1942,272.4135,273.1942,13716.0
2019-07-15 13:40:00,286.94,286.95,286.48,286.63,4500.0,273.1752,273.1847,272.7372,272.88,4500.0
2019-07-15 13:50:00,286.71,286.71,285.9,285.96,10420.0,272.9562,272.9562,272.1851,272.2422,10420.0
2019-07-15 14:00:00,286.0,286.19,285.59,285.9,8059.0,272.2803,272.4611,271.8899,272.1851,8059.0
2019-07-15 14:10:00,285.74,285.74,284.8,285.1,14398.0,272.0327,272.0327,271.1378,271.4234,14398.0
2019-07-15 14:20:00,284.98,285.63,284.9,284.9,17845.0,271.3092,271.928,271.233,271.233,17845.0
2019-07-15 14:30:00,284.99,285.18,284.4,284.48,7228.0,271.3187,271.4996,270.757,270.8332,7228.0
2019-07-15 14:40:00,284.52,284.69,284.01,284.69,7804.0,270.8713,271.0331,270.3857,271.0331,7804.0
2019-07-15 14:50:00,284.52,284.94,284.47,284.93,9278.0,270.8713,271.2711,270.8237,271.2616,9278.0
2019-07-15 15:00:00,284.94,285.58,284.94,285.3,14350.0,271.2711,271.8804,271.2711,271.6138,14350.0
2019-07-15 15:10:00,285.43,285.44,285.06,285.28,10114.0,271.7376,271.7471,271.3853,271.5948,10114.0
2019-07-15 15:20:00,285.32,285.7,285.21,285.56,8392.0,271.6329,271.9946,271.5282,271.8614,8392.0
2019-07-15 15:30:00,285.52,285.66,285.12,285.37,19149.0,271.8233,271.9566,271.4425,271.6805,19149.0
2019-07-15 15:40:00,285.33,285.68,285.04,285.63,21244.0,271.6424,271.9756,271.3663,271.928,21244.0
2019-07-15 15:50:00,285.67,286.53,285.42,285.47,74201.0,271.9661,272.7848,271.7281,271.7757,74201.0
2019-07-16 09:30:00,286.09,286.3,284.45,284.79,62254.0,272.3659,272.5659,270.8046,271.1283,62254.0
2019-07-16 09:40:00,284.95,285.44,284.18,284.5,13358.0,271.2806,271.7471,270.5476,270.8522,13358.0
2019-07-16 09:50:00,284.3,284.79,284.18,284.48,12931.0,270.6618,271.1283,270.5476,270.8332,12931.0
2019-07-16 10:00:00,284.51,285.02,283.5,283.97,14505.0,270.8617,271.3473,269.9002,270.3476,14505.0
2019-07-16 10:10:00,284.16,284.17,282.65,282.8,8976.0,270.5285,270.538,269.091,269.2338,8976.0
2019-07-16 10:20:00,282.96,283.72,282.73,283.51,12009.0,269.3861,270.1096,269.1671,269.9097,12009.0
2019-07-16 10:30:00,283.51,283.75,283.27,283.65,9084.0,269.9097,270.1382,269.6812,270.043,9084.0
2019-07-16 10:40:00,283.65,283.93,283.47,283.56,6241.0,270.043,270.3096,269.8716,269.9573,6241.0
2019-07-16 10:50:00,283.66,285.07,283.65,285.07,7601.0,270.0525,271.3949,270.043,271.3949,7601.0
2019-07-16 11:00:00,285.09,286.29,285.04,286.15,5938.0,271.4139,272.5563,271.3663,272.4231,5938.0
2019-07-16 11:10:00,286.31,286.4,285.83,286.02,11529.0,272.5754,272.6611,272.1184,272.2993,11529.0
2019-07-16 11:20:00,285.87,286.63,285.83,286.3,6763.0,272.1565,272.88,272.1184,272.5659,6763.0
2019-07-16 11:30:00,286.33,287.28,286.23,286.97,11610.0,272.5944,273.4989,272.4992,273.2037,11610.0
2019-07-16 11:40:00,286.98,287.23,286.68,286.87,9416.0,273.2132,273.4513,272.9276,273.1085,9416.0
2019-07-16 11:50:00,286.93,287.65,286.77,287.1,9735.0,273.1656,273.8511,273.0133,273.3275,9735.0
2019-07-16 12:00:00,287.0,287.33,286.56,286.56,11814.0,273.2323,273.5465,272.8134,272.8134,11814.0
2019-07-16 12:10:00,286.36,287.04,286.36,286.89,5730.0,272.623,273.2704,272.623,273.1276,5730.0
2019-07-16 12:20:00,286.89,287.02,286.04,286.04,8997.0,273.1276,273.2513,272.3183,272.3183,8997.0
2019-07-16 12:30:00,285.99,286.27,285.77,285.92,6105.0,272.2707,272.5373,272.0613,272.2041,6105.0
2019-07-16 12:40:00,285.77,286.26,285.5,285.68,8694.0,272.0613,272.5278,271.8042,271.9756,8694.0
2019-07-16 12:50:00,285.82,286.37,285.82,286.13,12820.0,272.1089,272.6325,272.1089,272.404,12820.0
2019-07-16 13:00:00,286.34,287.13,286.34,287.13,13118.0,272.6039,273.356,272.6039,273.356,13118.0
2019-07-16 13:10:00,287.15,287.31,286.81,286.82,3797.0,273.3751,273.5274,273.0514,273.0609,3797.0
2019-07-16 13:20:00,286.71,287.0,286.58,286.9,8275.0,272.9562,273.2323,272.8324,273.1371,8275.0
2019-07-16 13:30:00,287.0,287.33,286.73,286.89,9473.0,273.2323,273.5465,272.9752,273.1276,9473.0
2019-07-16 13:40:00,286.82,286.91,285.51,286.17,31229.0,273.0609,273.1466,271.8138,272.4421,31229.0
2019-07-16 13:50:00,286.17,286.17,284.8,285.1,24768.0,272.4421,272.4421,271.1378,271.4234,24768.0
2019-07-16 14:00:00,284.99,285.02,284.3,284.4,10300.0,271.3187,271.3473,270.6618,270.757,10300.0
2019-07-16 14:10:00,284.26,284.4,283.74,284.06,9559.0,270.6237,270.757,270.1287,270.4333,9559.0
2019-07-16 14:20:00,284.01,284.53,283.94,284.33,8295.0,270.3857,270.8808,270.3191,270.6904,8295.0
2019-07-16 14:30:00,284.49,284.69,284.08,284.6,5200.0,270.8427,271.0331,270.4524,270.9474,5200.0
2019-07-16 14:40:00,284.6,284.75,284.27,284.41,7006.0,270.9474,271.0902,270.6332,270.7665,7006.0
2019-07-16 14:50:00,284.5,284.83,284.41,284.47,11513.0,270.8522,271.1664,270.7665,270.8237,11513.0
2019-07-16 15:00:00,284.45,284.47,283.9,284.09,15648.0,270.8046,270.8237,270.281,270.4619,15648.0
2019-07-16 15:10:00,283.99,284.51,283.92,284.39,21632.0,270.3667,270.8617,270.3,270.7475,21632.0
2019-07-16 15:20:00,284.35,284.52,283.93,283.97,14839.0,270.7094,270.8713,270.3096,270.3476,14839.0
2019-07-16 15:30:00,284.03,284.75,284.02,284.57,11860.0,270.4048,271.0902,270.3952,270.9189,11860.0
2019-07-16 15:40:00,284.57,284.82,284.53,284.75,14258.0,270.9189,271.1569,270.8808,271.0902,14258.0
2019-07-16 15:50:00,284.85,284.87,284.12,284.2,45605.0,271.1854,271.2045,270.4904,270.5666,45605.0
2019-07-17 09:30:00,283.09,284.11,282.49,282.99,37459.0,269.5099,270.4809,268.9386,269.4146,37459.0
2019-07-17 09:40:00,283.16,283.24,282.25,282.32,19469.0,269.5765,269.6527,268.7101,268.7768,19469.0
2019-07-17 09:50:00,282.36,283.6,282.36,283.41,5738.0,268.8149,269.9954,268.8149,269.8145,5738.0
2019-07-17 10:00:00,283.56,284.53,283.52,284.5,11135.0,269.9573,270.8808,269.9192,270.8522,11135.0
2019-07-17 10:10:00,284.5,285.3,284.1,285.3,16221.0,270.8522,271.6138,270.4714,271.6138,16221.0
2019-07-17 10:20:00,285.34,285.41,284.04,284.04,15796.0,271.6519,271.7186,270.4143,270.4143,15796.0
2019-07-17 10:30:00,284.2,284.8,284.0,284.39,22568.0,270.5666,271.1378,270.3762,270.7475,22568.0
2019-07-17 10:40:00,284.28,284.29,283.27,283.52,13597.0,270.6428,270.6523,269.6812,269.9192,13597.0
2019-07-17 10:50:00,283.55,283.89,282.86,283.31,11024.0,269.9478,270.2715,269.2909,269.7193,11024.0
2019-07-17 11:00:00,283.31,283.67,283.11,283.16,8158.0,269.7193,270.062,269.5289,269.5765,8158.0
2019-07-17 11:10:00,283.21,283.33,282.91,283.05,7180.0,269.6241,269.7383,269.3385,269.4718,7180.0
2019-07-17 11:20:00,282.9,283.14,282.57,282.9,4502.0,269.329,269.5575,269.0148,269.329,4502.0
2019-07-17 11:30:00,282.86,283.06,282.48,282.68,3466.0,269.2909,269.4813,268.9291,269.1195,3466.0
2019-07-17 11:40:00,282.68,282.87,282.09,282.3,11991.0,269.1195,269.3004,268.5578,268.7578,11991.0
2019-07-17 11:50:00,282.39,283.09,282.39,283.09,11608.0,268.8434,269.5099,268.8434,269.5099,11608.0
2019-07-17 12:00:00,283.14,283.38,283.11,283.27,4404.0,269.5575,269.7859,269.5289,269.6812,4404.0
2019-07-17 12:10:00,283.15,283.27,283.09,283.21,8656.0,269.567,269.6812,269.5099,269.6241,8656.0
2019-07-17 12:20:00,283.21,283.7,283.11,283.7,7011.0,269.6241,270.0906,269.5289,270.0906,7011.0
2019-07-17 12:30:00,283.78,284.11,283.78,283.95,7177.0,270.1668,270.4809,270.1668,270.3286,7177.0
2019-07-17 12:40:00,283.96,284.89,283.95,284.86,5540.0,270.3381,271.2235,270.3286,271.1949,5540.0
2019-07-17 12:50:00,285.0,285.13,284.74,284.86,4182.0,271.3282,271.452,271.0807,271.1949,4182.0
2019-07-17 13:00:00,284.82,284.82,283.96,284.08,7265.0,271.1569,271.1569,270.3381,270.4524,7265.0
2019-07-17 13:10:00,284.03,284.14,283.89,284.01,3250.0,270.4048,270.5095,270.2715,270.3857,3250.0
2019-07-17 13:20:00,283.97,284.02,283.77,283.8,3000.0,270.3476,270.3952,270.1572,270.1858,3000.0
2019-07-17 13:30:00,283.85,283.96,283.49,283.81,9305.0,270.2334,270.3381,269.8907,270.1953,9305.0
2019-07-17 13:40:00,283.78,284.24,283.74,284.1,5087.0,270.1668,270.6047,270.1287,270.4714,5087.0
2019-07-17 13:50:00,284.08,284.18,283.91,284.0,6125.0,270.4524,270.5476,270.2905,270.3762,6125.0
2019-07-17 14:00:00,284.04,284.04,283.8,283.9,4073.0,270.4143,270.4143,270.1858,270.281,4073.0
2019-07-17 14:10:00,283.94,283.94,282.99,283.21,6362.0,270.3191,270.3191,269.4146,269.6241,6362.0
2019-07-17 14:20:00,283.17,283.25,282.65,282.67,10850.0,269.586,269.6622,269.091,269.11,10850.0
2019-07-17 14:30:00,282.73,282.97,282.66,282.97,5506.0,269.1671,269.3956,269.1005,269.3956,5506.0
2019-07-17 14:40:00,282.99,283.26,282.8,283.2,5473.0,269.4146,269.6717,269.2338,269.6146,5473.0
2019-07-17 14:50:00,283.19,283.19,282.8,282.91,5439.0,269.6051,269.6051,269.2338,269.3385,5439.0
2019-07-17 15:00:00,282.8,283.08,282.8,282.97,8395.0,269.2338,269.5003,269.2338,269.3956,8395.0
2019-07-17 15:10:00,282.99,283.08,282.8,283.02,15540.0,269.4146,269.5003,269.2338,269.4432,15540.0
2019-07-17 15:20:00,283.04,283.05,282.06,282.17,12461.0,269.4623,269.4718,268.5293,268.634,12461.0
2019-07-17 15:30:00,282.24,282.89,282.2,282.89,8363.0,268.7006,269.3194,268.6625,269.3194,8363.0
2019-07-17 15:40:00,282.89,282.89,282.24,282.58,8503.0,269.3194,269.3194,268.7006,269.0243,8503.0
2019-07-17 15:50:00,282.6,282.6,281.78,282.07,39326.0,269.0434,269.0434,268.2627,268.5388,39326.0
2019-07-18 09:30:00,279.28,280.43,276.7,277.72,28622.0,265.8826,266.9775,263.4264,264.3975,28622.0
2019-07-18 09:40:00,277.76,279.99,277.41,279.99,23912.0,264.4355,266.5586,264.1023,266.5586,23912.0
2019-07-18 09:50:00,280.21,283.01,279.61,282.88,42515.0,266.768,269.4337,266.1968,269.3099,42515.0
2019-07-18 10:00:00,282.86,284.44,282.44,283.58,19863.0,269.2909,270.7951,268.891,269.9763,19863.0
2019-07-18 10:10:00,283.85,285.22,283.57,284.61,14645.0,270.2334,271.5377,269.9668,270.9569,14645.0
2019-07-18 10:20:00,284.89,286.65,284.59,286.16,19562.0,271.2235,272.8991,270.9379,272.4326,19562.0
2019-07-18 10:30:00,286.13,286.39,284.94,285.18,10909.0,272.404,272.6515,271.2711,271.4996,10909.0
2019-07-18 10:40:00,284.82,286.34,284.69,286.1,7306.0,271.1569,272.6039,271.0331,272.3755,7306.0
2019-07-18 10:50:00,286.06,286.27,284.88,284.88,3686.0,272.3374,272.5373,271.214,271.214,3686.0
2019-07-18 11:00:00,285.08,285.1,283.42,283.42,8029.0,271.4044,271.4234,269.824,269.824,8029.0
2019-07-18 11:10:00,283.34,284.25,283.31,283.71,12592.0,269.7479,270.6142,269.7193,270.1001,12592.0
2019-07-18 11:20:00,283.83,284.15,283.54,283.9,9274.0,270.2144,270.519,269.9383,270.281,9274.0
2019-07-18 11:30:00,283.9,283.9,282.14,282.46,9532.0,270.281,270.281,268.6054,268.9101,9532.0
2019-07-18 11:40:00,282.45,282.53,280.76,280.76,35384.0,268.9006,268.9767,267.2916,267.2916,35384.0
2019-07-18 11:50:00,280.77,281.67,280.66,281.45,12977.0,267.3011,268.158,267.1964,267.9485,12977.0
2019-07-18 12:00:00,281.62,282.89,281.51,282.8,6300.0,268.1104,269.3194,268.0056,269.2338,6300.0
2019-07-18 12:10:00,282.82,283.42,282.82,283.42,10651.0,269.2528,269.824,269.2528,269.824,10651.0
2019-07-18 12:20:00,283.44,283.72,282.36,283.67,9489.0,269.8431,270.1096,268.8149,270.062,9489.0
2019-07-18 12:30:00,283.67,284.01,283.3,283.78,6839.0,270.062,270.3857,269.7098,270.1668,6839.0
2019-07-18 12:40:00,283.68,283.97,283.14,283.14,4700.0,270.0715,270.3476,269.5575,269.5575,4700.0
2019-07-18 12:50:00,283.19,283.38,282.58,282.91,3876.0,269.6051,269.7859,269.0243,269.3385,3876.0
2019-07-18 13:00:00,282.91,283.07,282.38,282.71,6591.0,269.3385,269.4908,268.8339,269.1481,6591.0
2019-07-18 13:10:00,282.63,282.89,282.22,282.22,6777.0,269.0719,269.3194,268.6816,268.6816,6777.0
2019-07-18 13:20:00,282.38,282.38,281.62,281.72,5559.0,268.8339,268.8339,268.1104,268.2056,5559.0
2019-07-18 13:30:00,281.72,282.4,281.66,282.4,5118.0,268.2056,268.853,268.1485,268.853,5118.0
2019-07-18 13:40:00,282.22,282.49,282.08,282.37,4900.0,268.6816,268.9386,268.5483,268.8244,4900.0
2019-07-18 13:50:00,282.4,282.61,282.4,282.59,5702.0,268.853,269.0529,268.853,269.0338,5702.0
2019-07-18 14:00:00,282.6,282.91,282.56,282.74,5155.0,269.0434,269.3385,269.0053,269.1766,5155.0
2019-07-18 14:10:00,282.91,282.99,282.66,282.96,6577.0,269.3385,269.4146,269.1005,269.3861,6577.0
2019-07-18 14:20:00,282.87,283.78,282.87,283.78,10237.0,269.3004,270.1668,269.3004,270.1668,10237.0
2019-07-18 14:30:00,283.66,284.49,283.65,284.4,8307.0,270.0525,270.8427,270.043,270.757,8307.0
2019-07-18 14:40:00,284.4,284.4,283.85,283.85,5496.0,270.757,270.757,270.2334,270.2334,5496.0
2019-07-18 14:50:00,283.85,284.11,283.85,283.99,12560.0,270.2334,270.4809,270.2334,270.3667,12560.0
2019-07-18 15:00:00,284.06,284.41,283.94,284.34,9188.0,270.4333,270.7665,270.3191,270.6999,9188.0
2019-07-18 15:10:00,284.39,284.41,283.92,284.03,9717.0,270.7475,270.7665,270.3,270.4048,9717.0
2019-07-18 15:20:00,284.02,284.06,283.85,283.95,13267.0,270.3952,270.4333,270.2334,270.3286,13267.0
2019-07-18 15:30:00,283.98,284.17,283.68,284.05,12701.0,270.3572,270.538,270.0715,270.4238,12701.0
2019-07-18 15:40:00,284.04,284.04,283.02,283.1,16619.0,270.4143,270.4143,269.4432,269.5194,16619.0
2019-07-18 15:50:00,283.1,283.56,282.97,283.41,38166.0,269.5194,269.9573,269.3956,269.8145,38166.0
2019-07-19 09:30:00,283.68,284.01,281.67,282.16,51910.0,270.0715,270.3857,268.158,268.6245,51910.0
2019-07-19 09:40:00,281.95,282.1,279.07,279.28,13567.0,268.4245,268.5673,265.6827,265.8826,13567.0
2019-07-19 09:50:00,279.3,279.8,278.28,278.96,10701.0,265.9017,266.3777,264.9306,265.578,10701.0
2019-07-19 10:00:00,278.87,280.15,278.62,279.57,25467.0,265.4923,266.7109,265.2543,266.1587,25467.0
2019-07-19 10:10:00,279.56,280.57,279.36,280.41,3806.0,266.1492,267.1107,265.9588,266.9584,3806.0
2019-07-19 10:20:00,280.55,281.02,280.42,281.02,20926.0,267.0917,267.5392,266.9679,267.5392,20926.0
2019-07-19 10:30:00,281.12,281.5,280.18,280.65,12992.0,267.6344,267.9961,266.7394,267.1869,12992.0
2019-07-19 10:40:00,280.54,281.34,280.48,280.71,23064.0,267.0822,267.8438,267.0251,267.244,23064.0
2019-07-19 10:50:00,280.8,281.23,280.68,280.91,19823.0,267.3297,267.7391,267.2155,267.4344,19823.0
2019-07-19 11:00:00,280.81,281.31,280.79,281.29,11094.0,267.3392,267.8152,267.3202,267.7962,11094.0
2019-07-19 11:10:00,281.29,281.33,280.88,281.08,6715.0,267.7962,267.8343,267.4059,267.5963,6715.0
2019-07-19 11:20:00,281.15,281.56,281.06,281.19,6572.0,267.6629,268.0532,267.5772,267.701,6572.0
2019-07-19 11:30:00,281.23,281.4,280.94,281.22,9500.0,267.7391,267.9009,267.463,267.7296,9500.0
2019-07-19 11:40:00,281.12,281.32,281.03,281.12,2500.0,267.6344,267.8248,267.5487,267.6344,2500.0
2019-07-19 11:50:00,281.13,281.29,280.9,280.9,2929.0,267.6439,267.7962,267.4249,267.4249,2929.0
2019-07-19 12:00:00,280.91,280.98,280.59,280.77,5795.0,267.4344,267.5011,267.1298,267.3011,5795.0
2019-07-19 12:10:00,280.86,281.0,280.75,280.91,7839.0,267.3868,267.5201,267.2821,267.4344,7839.0
2019-07-19 12:20:00,280.94,280.98,280.86,280.98,1000.0,267.463,267.5011,267.3868,267.5011,1000.0
2019-07-19 12:30:00,281.0,281.74,281.0,281.74,8992.0,267.5201,268.2246,267.5201,268.2246,8992.0
2019-07-19 12:40:00,281.71,282.21,281.59,282.2,5500.0,268.1961,268.6721,268.0818,268.6625,5500.0
2019-07-19 12:50:00,282.27,282.42,281.74,281.88,3325.0,268.7292,268.872,268.2246,268.3579,3325.0
2019-07-19 13:00:00,281.78,282.36,281.64,282.32,9204.0,268.2627,268.8149,268.1294,268.7768,9204.0
2019-07-19 13:10:00,282.37,282.74,282.37,282.62,5392.0,268.8244,269.1766,268.8244,269.0624,5392.0
2019-07-19 13:20:00,282.67,282.77,282.54,282.63,3470.0,269.11,269.2052,268.9862,269.0719,3470.0
2019-07-19 13:30:00,282.58,282.92,282.55,282.88,7967.0,269.0243,269.348,268.9958,269.3099,7967.0
2019-07-19 13:40:00,282.77,282.98,282.7,282.93,8358.0,269.2052,269.4051,269.1386,269.3575,8358.0
2019-07-19 13:50:00,282.81,283.02,282.77,282.94,5963.0,269.2433,269.4432,269.2052,269.367,5963.0
2019-07-19 14:00:00,283.02,283.18,282.54,282.68,8200.0,269.4432,269.5955,268.9862,269.1195,8200.0
2019-07-19 14:10:00,282.67,283.0,282.63,282.69,7456.0,269.11,269.4242,269.0719,269.129,7456.0
2019-07-19 14:20:00,282.63,282.8,281.79,281.79,4100.0,269.0719,269.2338,268.2722,268.2722,4100.0
2019-07-19 14:30:00,281.76,282.14,281.75,282.14,14565.0,268.2437,268.6054,268.2341,268.6054,14565.0
2019-07-19 14:40:00,282.26,282.98,282.11,282.89,8100.0,268.7197,269.4051,268.5769,269.3194,8100.0
2019-07-19 14:50:00,283.05,283.53,282.91,283.53,8316.0,269.4718,269.9287,269.3385,269.9287,8316.0
2019-07-19 15:00:00,283.42,283.5,282.8,282.99,11307.0,269.824,269.9002,269.2338,269.4146,11307.0
2019-07-19 15:10:00,282.97,283.28,282.83,282.98,8819.0,269.3956,269.6907,269.2623,269.4051,8819.0
2019-07-19 15:20:00,283.01,283.11,282.71,282.97,16201.0,269.4337,269.5289,269.1481,269.3956,16201.0
2019-07-19 15:30:00,282.95,283.09,282.67,282.91,12048.0,269.3766,269.5099,269.11,269.3385,12048.0
2019-07-19 15:40:00,282.87,283.08,282.01,282.03,8801.0,269.3004,269.5003,268.4817,268.5007,8801.0
2019-07-19 15:50:00,282.03,282.2,281.53,281.67,38804.0,268.5007,268.6625,268.0247,268.158,38804.0
2019-07-22 09:30:00,282.71,283.65,282.3,283.02,26988.0,269.1481,270.043,268.7578,269.4432,26988.0
2019-07-22 09:40:00,283.19,283.24,281.85,282.62,43650.0,269.6051,269.6527,268.3293,269.0624,43650.0
2019-07-22 09:50:00,282.44,282.44,281.14,282.11,18908.0,268.891,268.891,267.6534,268.5769,18908.0
2019-07-22 10:00:00,282.08,283.26,281.78,282.0,14170.0,268.5483,269.6717,268.2627,268.4721,14170.0
2019-07-22 10:10:00,282.04,282.15,281.21,281.51,6935.0,268.5102,268.6149,267.72,268.0056,6935.0
2019-07-22 10:20:00,281.57,281.58,280.34,280.48,16900.0,268.0628,268.0723,266.8918,267.0251,16900.0
2019-07-22 10:30:00,280.64,281.47,280.61,281.25,26889.0,267.1774,267.9676,267.1488,267.7581,26889.0
2019-07-22 10:40:00,281.25,281.36,279.21,279.48,108509.0,267.7581,267.8628,265.816,266.073,108509.0
2019-07-22 10:50:00,279.7,280.0,279.62,279.72,15744.0,266.2825,266.5681,266.2063,266.3015,15744.0
2019-07-22 11:00:00,279.79,280.05,279.4,279.65,9610.0,266.3682,266.6157,265.9969,266.2349,9610.0
2019-07-22 11:10:00,279.63,279.71,278.83,279.52,12438.0,266.2158,266.292,265.4542,266.1111,12438.0
2019-07-22 11:20:00,279.5,280.31,279.47,280.26,17817.0,266.0921,266.8632,266.0635,266.8156,17817.0
2019-07-22 11:30:00,280.27,281.19,280.17,281.11,8549.0,266.8251,267.701,266.7299,267.6248,8549.0
2019-07-22 11:40:00,281.06,281.5,280.89,281.45,24862.0,267.5772,267.9961,267.4154,267.9485,24862.0
2019-07-22 11:50:00,281.38,281.98,281.12,281.76,23225.0,267.8819,268.4531,267.6344,268.2437,23225.0
2019-07-22 12:00:00,281.85,282.16,281.03,281.03,1870.0,268.3293,268.6245,267.5487,267.5487,1870.0
2019-07-22 12:10:00,281.27,281.42,281.07,281.08,3200.0,267.7772,267.92,267.5868,267.5963,3200.0
2019-07-22 12:20:00,280.9,281.68,280.68,281.63,8554.0,267.4249,268.1675,267.2155,268.1199,8554.0
2019-07-22 12:30:00,281.63,281.71,281.48,281.69,3801.0,268.1199,268.1961,267.9771,268.177,3801.0
2019-07-22 12:40:00,281.7,282.01,281.51,281.64,6487.0,268.1865,268.4817,268.0056,268.1294,6487.0
2019-07-22 12:50:00,281.66,281.93,281.66,281.79,1709.0,268.1485,268.4055,268.1485,268.2722,1709.0
2019-07-22 13:00:00,281.76,281.87,281.47,281.6,2024.0,268.2437,268.3484,267.9676,268.0913,2024.0
2019-07-22 13:10:00,281.7,281.78,281.63,281.69,2700.0,268.1865,268.2627,268.1199,268.177,2700.0
2019-07-22 13:20:00,281.6,281.68,281.29,281.3,3100.0,268.0913,268.1675,267.7962,267.8057,3100.0
2019-07-22 13:30:00,281.27,281.3,281.11,281.22,5778.0,267.7772,267.8057,267.6248,267.7296,5778.0
2019-07-22 13:40:00,281.35,281.5,281.27,281.32,1923.0,267.8533,267.9961,267.7772,267.8248,1923.0
2019-07-22 13:50:00,281.38,281.97,281.33,281.76,5800.0,267.8819,268.4436,267.8343,268.2437,5800.0
2019-07-22 14:00:00,281.72,281.98,281.64,281.98,7700.0,268.2056,268.4531,268.1294,268.4531,7700.0
2019-07-22 14:10:00,281.9,281.93,281.7,281.92,2842.0,268.3769,268.4055,268.1865,268.396,2842.0
2019-07-22 14:20:00,281.85,281.96,281.51,281.67,4150.0,268.3293,268.4341,268.0056,268.158,4150.0
2019-07-22 14:30:00,281.6,281.67,281.13,281.13,4800.0,268.0913,268.158,267.6439,267.6439,4800.0
2019-07-22 14:40:00,281.0,281.02,280.71,280.84,4755.0,267.5201,267.5392,267.244,267.3678,4755.0
2019-07-22 14:50:00,280.8,280.85,280.47,280.59,4075.0,267.3297,267.3773,267.0155,267.1298,4075.0
2019-07-22 15:00:00,280.64,281.41,280.63,281.41,10131.0,267.1774,267.9104,267.1679,267.9104,10131.0
2019-07-22 15:10:00,281.44,281.93,281.44,281.88,11487.0,267.939,268.4055,267.939,268.3579,11487.0
2019-07-22 15:20:00,281.88,282.68,281.88,282.58,12906.0,268.3579,269.1195,268.3579,269.0243,12906.0
2019-07-22 15:30:00,282.59,282.66,282.1,282.53,29235.0,269.0338,269.1005,268.5673,268.9767,29235.0
2019-07-22 15:40:00,282.5,282.77,282.23,282.28,16296.0,268.9482,269.2052,268.6911,268.7387,16296.0
2019-07-22 15:50:00,282.19,282.37,281.74,282.14,37008.0,268.653,268.8244,268.2246,268.6054,37008.0
2019-07-23 09:30:00,281.63,282.08,280.39,280.82,24946.0,268.1199,268.5483,266.9394,267.3487,24946.0
2019-07-23 09:40:00,280.82,280.85,277.99,278.08,27232.0,267.3487,267.3773,264.6545,264.7402,27232.0
2019-07-23 09:50:00,278.15,279.49,278.02,279.14,21025.0,264.8068,266.0825,264.6831,265.7493,21025.0
2019-07-23 10:00:00,279.1,279.22,278.45,279.04,16306.0,265.7113,265.8255,265.0924,265.6541,16306.0
2019-07-23 10:10:00,279.22,279.27,278.47,278.57,11100.0,265.8255,265.8731,265.1115,265.2067,11100.0
2019-07-23 10:20:00,278.71,278.97,278.11,278.67,16789.0,265.34,265.5875,264.7687,265.3019,16789.0
2019-07-23 10:30:00,278.78,280.28,278.72,280.09,15588.0,265.4066,266.8347,265.3495,266.6538,15588.0
2019-07-23 10:40:00,280.16,280.7,279.81,280.55,8868.0,266.7204,267.2345,266.3872,267.0917,8868.0
2019-07-23 10:50:00,280.78,281.61,280.78,281.6,5332.0,267.3107,268.1009,267.3107,268.0913,5332.0
2019-07-23 11:00:00,281.74,282.44,281.29,282.2,13201.0,268.2246,268.891,267.7962,268.6625,13201.0
2019-07-23 11:10:00,282.04,282.43,282.03,282.25,14151.0,268.5102,268.8815,268.5007,268.7101,14151.0
2019-07-23 11:20:00,282.25,282.25,281.82,281.99,7171.0,268.7101,268.7101,268.3008,268.4626,7171.0
2019-07-23 11:30:00,281.98,282.29,281.82,282.01,9437.0,268.4531,268.7482,268.3008,268.4817,9437.0
2019-07-23 11:40:00,281.98,282.09,281.54,281.61,11998.0,268.4531,268.5578,268.0342,268.1009,11998.0
2019-07-23 11:50:00,281.53,281.95,281.38,281.95,6182.0,268.0247,268.4245,267.8819,268.4245,6182.0
2019-07-23 12:00:00,281.86,282.16,281.73,281.87,10852.0,268.3389,268.6245,268.2151,268.3484,10852.0
2019-07-23 12:10:00,281.82,282.31,281.64,282.19,4734.0,268.3008,268.7673,268.1294,268.653,4734.0
2019-07-23 12:20:00,282.28,282.34,281.86,281.95,4321.0,268.7387,268.7958,268.3389,268.4245,4321.0
2019-07-23 12:30:00,282.0,282.33,281.65,282.33,4374.0,268.4721,268.7863,268.1389,268.7863,4374.0
2019-07-23 12:40:00,282.4,282.83,282.28,282.83,3228.0,268.853,269.2623,268.7387,269.2623,3228.0
2019-07-23 12:50:00,282.84,282.92,282.46,282.81,5707.0,269.2718,269.348,268.9101,269.2433,5707.0
2019-07-23 13:00:00,282.75,282.75,282.4,282.6,3982.0,269.1862,269.1862,268.853,269.0434,3982.0
2019-07-23 13:10:00,282.59,283.32,282.59,282.92,15070.0,269.0338,269.7288,269.0338,269.348,15070.0
2019-07-23 13:20:00,282.86,283.05,282.7,282.76,7449.0,269.2909,269.4718,269.1386,269.1957,7449.0
2019-07-23 13:30:00,282.71,282.88,282.01,282.02,8244.0,269.1481,269.3099,268.4817,268.4912,8244.0
2019-07-23 13:40:00,282.12,283.17,282.12,282.51,9180.0,268.5864,269.586,268.5864,268.9577,9180.0
2019-07-23 13:50:00,282.49,283.13,282.49,283.01,7194.0,268.9386,269.5479,268.9386,269.4337,7194.0
2019-07-23 14:00:00,282.95,283.07,282.46,282.78,15323.0,269.3766,269.4908,268.9101,269.2147,15323.0
2019-07-23 14:10:00,282.78,282.8,282.28,282.62,6250.0,269.2147,269.2338,268.7387,269.0624,6250.0
2019-07-23 14:20:00,282.61,282.66,282.16,282.16,5539.0,269.0529,269.1005,268.6245,268.6245,5539.0
2019-07-23 14:30:00,282.05,282.05,281.47,281.53,5631.0,268.5197,268.5197,267.9676,268.0247,5631.0
2019-07-23 14:40:00,281.48,281.85,281.31,281.8,5855.0,267.9771,268.3293,267.8152,268.2817,5855.0
2019-07-23 14:50:00,281.91,282.18,281.7,281.97,6847.0,268.3865,268.6435,268.1865,268.4436,6847.0
2019-07-23 15:00:00,281.98,282.33,281.82,281.86,8176.0,268.4531,268.7863,268.3008,268.3389,8176.0
2019-07-23 15:10:00,281.88,281.88,281.41,281.43,9267.0,268.3579,268.3579,267.9104,267.9295,9267.0
2019-07-23 15:20:00,281.44,281.74,281.4,281.56,9386.0,267.939,268.2246,267.9009,268.0532,9386.0
2019-07-23 15:30:00,281.62,282.19,281.39,281.39,11476.0,268.1104,268.653,267.8914,267.8914,11476.0
2019-07-23 15:40:00,281.4,281.49,281.11,281.22,11954.0,267.9009,267.9866,267.6248,267.7296,11954.0
2019-07-23 15:50:00,281.21,282.17,281.21,281.72,58815.0,267.72,268.634,267.72,268.2056,58815.0
2019-07-24 09:30:00,281.49,281.49,276.29,276.63,41268.0,267.9866,267.9866,263.0361,263.3597,41268.0
2019-07-24 09:40:00,276.7,276.7,271.57,272.18,53695.0,263.4264,263.4264,258.5425,259.1232,53695.0
2019-07-24 09:50:00,272.72,276.33,272.28,276.15,29541.0,259.6373,263.0741,259.2184,262.9028,29541.0
2019-07-24 10:00:00,276.18,276.7,275.41,276.15,22096.0,262.9313,263.4264,262.1983,262.9028,22096.0
2019-07-24 10:10:00,276.15,276.29,275.38,275.86,34159.0,262.9028,263.0361,262.1697,262.6267,34159.0
2019-07-24 10:20:00,275.55,276.1,275.49,275.69,12600.0,262.3316,262.8552,262.2744,262.4648,12600.0
2019-07-24 10:30:00,275.99,276.85,275.64,276.62,21355.0,262.7504,263.5692,262.4172,263.3502,21355.0
2019-07-24 10:40:00,276.81,277.28,276.14,276.14,23826.0,263.5311,263.9786,262.8933,262.8933,23826.0
2019-07-24 10:50:00,276.02,276.8,275.2,276.77,47618.0,262.779,263.5216,261.9983,263.493,47618.0
2019-07-24 11:00:00,276.73,277.56,276.37,277.46,57986.0,263.4549,264.2451,263.1122,264.1499,57986.0
2019-07-24 11:10:00,277.46,277.6,276.37,277.38,26459.0,264.1499,264.2832,263.1122,264.0738,26459.0
2019-07-24 11:20:00,277.35,277.54,276.69,277.06,8768.0,264.0452,264.2261,263.4169,263.7691,8768.0
2019-07-24 11:30:00,276.94,277.19,276.81,277.19,7197.0,263.6549,263.8929,263.5311,263.8929,7197.0
2019-07-24 11:40:00,277.19,277.66,275.84,277.66,20929.0,263.8929,264.3403,262.6076,264.3403,20929.0
2019-07-24 11:50:00,277.42,278.33,277.3,277.77,9763.0,264.1118,264.9782,263.9976,264.4451,9763.0
2019-07-24 12:00:00,277.9,277.9,277.36,277.43,5364.0,264.5688,264.5688,264.0547,264.1214,5364.0
2019-07-24 12:10:00,277.53,277.82,277.43,277.61,4933.0,264.2166,264.4927,264.1214,264.2927,4933.0
2019-07-24 12:20:00,277.57,278.79,277.35,278.57,41997.0,264.2547,265.4161,264.0452,265.2067,41997.0
2019-07-24 12:30:00,278.56,279.07,278.51,278.79,13315.0,265.1972,265.6827,265.1496,265.4161,13315.0
2019-07-24 12:40:00,278.52,278.52,277.54,277.82,13600.0,265.1591,265.1591,264.2261,264.4927,13600.0
2019-07-24 12:50:00,277.84,278.13,277.46,277.48,10471.0,264.5117,264.7878,264.1499,264.169,10471.0
2019-07-24 13:00:00,277.48,278.02,277.31,277.79,15036.0,264.169,264.6831,264.0071,264.4641,15036.0
2019-07-24 13:10:00,277.77,277.77,277.37,277.67,59512.0,264.4451,264.4451,264.0642,264.3499,59512.0
2019-07-24 13:20:00,277.98,278.45,277.54,277.55,11906.0,264.645,265.0924,264.2261,264.2356,11906.0
2019-07-24 13:30:00,277.48,277.89,277.4,277.59,11489.0,264.169,264.5593,264.0928,264.2737,11489.0
2019-07-24 13:40:00,277.53,277.65,277.33,277.46,13569.0,264.2166,264.3308,264.0262,264.1499,13569.0
2019-07-24 13:50:00,277.48,277.74,277.34,277.46,15328.0,264.169,264.4165,264.0357,264.1499,15328.0
2019-07-24 14:00:00,277.46,277.91,277.38,277.42,13994.0,264.1499,264.5783,264.0738,264.1118,13994.0
2019-07-24 14:10:00,277.42,277.63,277.3,277.43,53708.0,264.1118,264.3118,263.9976,264.1214,53708.0
2019-07-24 14:20:00,277.43,277.73,277.34,277.34,22409.0,264.1214,264.407,264.0357,264.0357,22409.0
2019-07-24 14:30:00,277.41,277.7,277.37,277.57,14198.0,264.1023,264.3784,264.0642,264.2547,14198.0
2019-07-24 14:40:00,277.65,277.79,277.42,277.51,12612.0,264.3308,264.4641,264.1118,264.1975,12612.0
2019-07-24 14:50:00,277.46,277.93,277.28,277.41,74571.0,264.1499,264.5974,263.9786,264.1023,74571.0
2019-07-24 15:00:00,277.42,277.49,276.69,276.79,25955.0,264.1118,264.1785,263.4169,263.5121,25955.0
2019-07-24 15:10:00,276.81,277.07,276.78,277.04,16755.0,263.5311,263.7786,263.5026,263.7501,16755.0
2019-07-24 15:20:00,277.03,277.27,276.82,277.27,27478.0,263.7406,263.969,263.5406,263.969,27478.0
2019-07-24 15:30:00,277.29,277.37,276.54,276.54,15014.0,263.9881,264.0642,263.2741,263.2741,15014.0
2019-07-24 15:40:00,276.47,276.73,276.13,276.25,35959.0,263.2074,263.4549,262.8837,262.998,35959.0
2019-07-24 15:50:00,276.28,276.76,275.91,276.26,117882.0,263.0265,263.4835,262.6743,263.0075,117882.0
2019-07-25 09:30:00,276.08,277.53,275.92,277.04,11133.0,262.8361,264.2166,262.6838,263.7501,11133.0
2019-07-25 09:40:00,276.86,277.77,275.9,277.06,6901.0,263.5787,264.4451,262.6648,263.7691,6901.0
2019-07-25 09:50:00,277.11,277.28,275.41,275.53,12045.0,263.8167,263.9786,262.1983,262.3125,12045.0
2019-07-25 10:00:00,275.69,277.73,275.52,277.73,6201.0,262.4648,264.407,262.303,264.407,6201.0
2019-07-25 10:10:00,277.53,278.09,277.02,277.02,14272.0,264.2166,264.7497,263.731,263.731,14272.0
2019-07-25 10:20:00,277.27,277.5,276.8,277.38,6250.0,263.969,264.188,263.5216,264.0738,6250.0
2019-07-25 10:30:00,277.41,277.45,276.88,276.88,8214.0,264.1023,264.1404,263.5978,263.5978,8214.0
2019-07-25 10:40:00,276.69,277.06,276.29,276.44,8861.0,263.4169,263.7691,263.0361,263.1789,8861.0
2019-07-25 10:50:00,276.44,276.52,275.93,276.03,22654.0,263.1789,263.255,262.6933,262.7885,22654.0
2019-07-25 11:00:00,276.2,277.01,276.14,276.88,8761.0,262.9504,263.7215,262.8933,263.5978,8761.0
2019-07-25 11:10:00,276.89,276.94,275.87,275.87,6595.0,263.6073,263.6549,262.6362,262.6362,6595.0
2019-07-25 11:20:00,275.44,275.86,275.37,275.5,4966.0,262.2268,262.6267,262.1602,262.284,4966.0
2019-07-25 11:30:00,275.5,275.55,274.48,274.73,12040.0,262.284,262.3316,261.3129,261.5509,12040.0
2019-07-25 11:40:00,274.63,275.11,274.46,274.72,8308.0,261.4557,261.9127,261.2938,261.5414,8308.0
2019-07-25 11:50:00,274.76,275.12,274.55,274.84,6656.0,261.5795,261.9222,261.3795,261.6556,6656.0
2019-07-25 12:00:00,274.86,274.86,274.07,274.5,9042.0,261.6747,261.6747,260.9226,261.3319,9042.0
2019-07-25 12:10:00,274.58,274.64,273.82,274.01,11075.0,261.4081,261.4652,260.6845,260.8654,11075.0
2019-07-25 12:20:00,274.02,274.09,273.72,273.84,6845.0,260.875,260.9416,260.5893,260.7036,6845.0
2019-07-25 12:30:00,273.93,273.93,273.36,273.47,7719.0,260.7893,260.7893,260.2466,260.3513,7719.0
2019-07-25 12:40:00,273.47,274.08,273.16,274.08,9089.0,260.3513,260.9321,260.0562,260.9321,9089.0
2019-07-25 12:50:00,274.07,274.8,273.93,274.8,4468.0,260.9226,261.6175,260.7893,261.6175,4468.0
2019-07-25 13:00:00,274.79,275.03,274.43,275.03,4836.0,261.608,261.8365,261.2653,261.8365,4836.0
2019-07-25 13:10:00,275.05,275.17,274.78,275.17,3135.0,261.8555,261.9698,261.5985,261.9698,3135.0
2019-07-25 13:20:00,275.07,275.13,274.76,275.13,3058.0,261.8746,261.9317,261.5795,261.9317,3058.0
2019-07-25 13:30:00,275.14,275.95,275.14,275.9,6385.0,261.9412,262.7124,261.9412,262.6648,6385.0
2019-07-25 13:40:00,275.84,276.1,275.5,275.51,27399.0,262.6076,262.8552,262.284,262.2935,27399.0
2019-07-25 13:50:00,275.49,275.93,275.03,275.12,9532.0,262.2744,262.6933,261.8365,261.9222,9532.0
2019-07-25 14:00:00,275.29,275.33,275.03,275.28,5658.0,262.084,262.1221,261.8365,262.0745,5658.0
2019-07-25 14:10:00,275.27,275.27,274.72,274.87,5397.0,262.065,262.065,261.5414,261.6842,5397.0
2019-07-25 14:20:00,274.73,275.22,274.73,275.07,2803.0,261.5509,262.0174,261.5509,261.8746,2803.0
2019-07-25 14:30:00,275.18,275.44,275.07,275.4,4126.0,261.9793,262.2268,261.8746,262.1888,4126.0
2019-07-25 14:40:00,275.4,275.4,274.84,275.09,8467.0,262.1888,262.1888,261.6556,261.8936,8467.0
2019-07-25 14:50:00,275.1,275.23,274.76,274.84,4663.0,261.9031,262.0269,261.5795,261.6556,4663.0
2019-07-25 15:00:00,274.92,275.0,274.46,274.6,14765.0,261.7318,261.8079,261.2938,261.4271,14765.0
2019-07-25 15:10:00,274.56,274.75,274.33,274.49,4925.0,261.389,261.5699,261.1701,261.3224,4925.0
2019-07-25 15:20:00,274.54,274.87,274.32,274.85,6103.0,261.37,261.6842,261.1606,261.6651,6103.0
2019-07-25 15:30:00,274.91,275.0,274.23,274.24,17212.0,261.7223,261.8079,261.0749,261.0844,17212.0
2019-07-25 15:40:00,274.22,274.42,273.82,274.28,39978.0,261.0654,261.2558,260.6845,261.1225,39978.0
2019-07-25 15:50:00,274.28,274.8,274.16,274.52,62265.0,261.1225,261.6175,261.0082,261.351,62265.0
2019-07-26 09:30:00,275.69,278.4,273.94,276.11,35854.0,262.4648,265.0448,260.7988,262.8647,35854.0
2019-07-26 09:40:00,275.78,276.39,273.34,273.49,45484.0,262.5505,263.1313,260.2276,260.3704,45484.0
2019-07-26 09:50:00,273.41,274.8,273.31,273.79,26689.0,260.2942,261.6175,260.199,260.656,26689.0
2019-07-26 10:00:00,273.79,275.41,273.78,274.8,18695.0,260.656,262.1983,260.6465,261.6175,18695.0
2019-07-26 10:10:00,274.85,275.1,274.22,274.67,16504.0,261.6651,261.9031,261.0654,261.4938,16504.0
2019-07-26 10:20:00,274.63,275.48,274.47,274.57,15078.0,261.4557,262.2649,261.3034,261.3986,15078.0
2019-07-26 10:30:00,274.68,275.46,274.58,275.35,6254.0,261.5033,262.2459,261.4081,262.1411,6254.0
2019-07-26 10:40:00,275.59,276.07,275.31,275.84,14055.0,262.3696,262.8266,262.1031,262.6076,14055.0
2019-07-26 10:50:00,275.72,275.79,275.02,275.35,4400.0,262.4934,262.56,261.827,262.1411,4400.0
2019-07-26 11:00:00,275.41,276.31,275.41,276.27,8006.0,262.1983,263.0551,262.1983,263.017,8006.0
2019-07-26 11:10:00,275.91,276.12,275.6,275.6,8573.0,262.6743,262.8742,262.3792,262.3792,8573.0
2019-07-26 11:20:00,275.81,277.32,275.8,276.83,14880.0,262.5791,264.0166,262.5696,263.5502,14880.0
2019-07-26 11:30:00,276.8,276.85,276.18,276.57,14109.0,263.5216,263.5692,262.9313,263.3026,14109.0
2019-07-26 11:40:00,276.69,276.82,276.52,276.59,7611.0,263.4169,263.5406,263.255,263.3217,7611.0
2019-07-26 11:50:00,276.59,276.95,276.48,276.93,9600.0,263.3217,263.6644,263.2169,263.6454,9600.0
2019-07-26 12:00:00,276.94,276.94,276.55,276.79,5210.0,263.6549,263.6549,263.2836,263.5121,5210.0
2019-07-26 12:10:00,276.79,277.19,276.79,277.11,4827.0,263.5121,263.8929,263.5121,263.8167,4827.0
2019-07-26 12:20:00,277.06,277.43,277.05,277.05,6210.0,263.7691,264.1214,263.7596,263.7596,6210.0
2019-07-26 12:30:00,276.86,276.94,276.65,276.72,1827.0,263.5787,263.6549,263.3788,263.4454,1827.0
2019-07-26 12:40:00,276.73,277.33,276.64,277.29,5604.0,263.4549,264.0262,263.3693,263.9881,5604.0
2019-07-26 12:50:00,277.38,277.67,277.27,277.57,10796.0,264.0738,264.3499,263.969,264.2547,10796.0
2019-07-26 13:00:00,277.58,277.68,277.11,277.11,16492.0,264.2642,264.3594,263.8167,263.8167,16492.0
2019-07-26 13:10:00,276.99,276.99,276.64,276.73,8239.0,263.7025,263.7025,263.3693,263.4549,8239.0
2019-07-26 13:20:00,276.73,276.8,276.18,276.18,16015.0,263.4549,263.5216,262.9313,262.9313,16015.0
2019-07-26 13:30:00,276.07,276.32,275.95,276.27,7046.0,262.8266,263.0646,262.7124,263.017,7046.0
2019-07-26 13:40:00,276.22,276.34,276.13,276.28,3800.0,262.9694,263.0837,262.8837,263.0265,3800.0
2019-07-26 13:50:00,276.29,276.6,276.25,276.49,2505.0,263.0361,263.3312,262.998,263.2265,2505.0
2019-07-26 14:00:00,276.44,276.9,276.35,276.9,5591.0,263.1789,263.6168,263.0932,263.6168,5591.0
2019-07-26 14:10:00,276.9,277.04,276.83,276.87,3457.0,263.6168,263.7501,263.5502,263.5882,3457.0
2019-07-26 14:20:00,276.76,276.87,276.53,276.57,4976.0,263.4835,263.5882,263.2645,263.3026,4976.0
2019-07-26 14:30:00,276.55,276.68,275.98,275.98,6572.0,263.2836,263.4073,262.7409,262.7409,6572.0
2019-07-26 14:40:00,275.98,276.11,275.78,275.84,13686.0,262.7409,262.8647,262.5505,262.6076,13686.0
2019-07-26 14:50:00,275.77,276.11,275.77,276.01,10100.0,262.541,262.8647,262.541,262.7695,10100.0
2019-07-26 15:00:00,276.08,276.39,276.0,276.18,16845.0,262.8361,263.1313,262.76,262.9313,16845.0
2019-07-26 15:10:00,276.07,276.16,275.78,276.02,8683.0,262.8266,262.9123,262.5505,262.779,8683.0
2019-07-26 15:20:00,276.04,276.11,275.78,276.11,13410.0,262.798,262.8647,262.5505,262.8647,13410.0
2019-07-26 15:30:00,276.09,276.22,275.92,276.01,21735.0,262.8457,262.9694,262.6838,262.7695,21735.0
2019-07-26 15:40:00,276.02,276.11,275.81,276.01,40743.0,262.779,262.8647,262.5791,262.7695,40743.0
2019-07-26 15:50:00,276.01,277.0,275.95,276.86,91287.0,262.7695,263.712,262.7124,263.5787,91287.0
2019-07-29 09:30:00,277.0,281.98,276.93,281.76,35525.0,263.712,268.4531,263.6454,268.2437,35525.0
2019-07-29 09:40:00,281.98,283.38,281.81,282.65,31533.0,268.4531,269.7859,268.2913,269.091,31533.0
2019-07-29 09:50:00,282.68,283.23,282.01,282.25,25840.0,269.1195,269.6431,268.4817,268.7101,25840.0
2019-07-29 10:00:00,282.01,282.14,281.5,281.81,21877.0,268.4817,268.6054,267.9961,268.2913,21877.0
2019-07-29 10:10:00,281.7,282.04,281.34,281.81,7608.0,268.1865,268.5102,267.8438,268.2913,7608.0
2019-07-29 10:20:00,281.71,282.19,281.02,282.08,10962.0,268.1961,268.653,267.5392,268.5483,10962.0
2019-07-29 10:30:00,281.94,282.06,281.0,281.23,21698.0,268.415,268.5293,267.5201,267.7391,21698.0
2019-07-29 10:40:00,281.29,281.65,281.17,281.21,12656.0,267.7962,268.1389,267.682,267.72,12656.0
2019-07-29 10:50:00,281.18,281.5,280.93,281.28,6201.0,267.6915,267.9961,267.4535,267.7867,6201.0
2019-07-29 11:00:00,281.42,281.46,281.15,281.15,5837.0,267.92,267.958,267.6629,267.6629,5837.0
2019-07-29 11:10:00,281.28,281.43,280.9,280.98,7417.0,267.7867,267.9295,267.4249,267.5011,7417.0
2019-07-29 11:20:00,280.98,281.06,280.76,280.78,7320.0,267.5011,267.5772,267.2916,267.3107,7320.0
2019-07-29 11:30:00,280.86,280.86,280.35,280.69,10400.0,267.3868,267.3868,266.9013,267.225,10400.0
2019-07-29 11:40:00,280.63,280.89,280.57,280.57,7789.0,267.1679,267.4154,267.1107,267.1107,7789.0
2019-07-29 11:50:00,280.58,280.65,280.19,280.19,7917.0,267.1203,267.1869,266.749,266.749,7917.0
2019-07-29 12:00:00,280.25,280.25,279.58,279.9,7469.0,266.8061,266.8061,266.1682,266.4729,7469.0
2019-07-29 12:10:00,279.84,279.97,279.74,279.85,2900.0,266.4158,266.5395,266.3206,266.4253,2900.0
2019-07-29 12:20:00,279.77,280.08,279.57,279.94,6050.0,266.3491,266.6442,266.1587,266.511,6050.0
2019-07-29 12:30:00,279.95,280.2,279.86,280.04,8008.0,266.5205,266.7585,266.4348,266.6062,8008.0
2019-07-29 12:40:00,280.05,280.73,280.04,280.68,6250.0,266.6157,267.2631,266.6062,267.2155,6250.0
2019-07-29 12:50:00,280.63,281.08,280.5,281.0,6513.0,267.1679,267.5963,267.0441,267.5201,6513.0
2019-07-29 13:00:00,281.08,281.36,281.04,281.14,11365.0,267.5963,267.8628,267.5582,267.6534,11365.0
2019-07-29 13:10:00,281.14,281.15,280.63,280.65,32984.0,267.6534,267.6629,267.1679,267.1869,32984.0
2019-07-29 13:20:00,280.63,280.76,280.42,280.43,5454.0,267.1679,267.2916,266.9679,266.9775,5454.0
2019-07-29 13:30:00,280.46,280.68,280.41,280.64,1800.0,267.006,267.2155,266.9584,267.1774,1800.0
2019-07-29 13:40:00,280.58,280.62,279.98,279.98,2985.0,267.1203,267.1583,266.549,266.549,2985.0
2019-07-29 13:50:00,279.86,280.11,279.86,280.11,3200.0,266.4348,266.6728,266.4348,266.6728,3200.0
2019-07-29 14:00:00,280.23,280.48,280.23,280.39,2463.0,266.7871,267.0251,266.7871,266.9394,2463.0
2019-07-29 14:10:00,280.37,280.88,280.36,280.66,10791.0,266.9203,267.4059,266.9108,267.1964,10791.0
2019-07-29 14:20:00,280.73,281.12,280.73,280.92,3736.0,267.2631,267.6344,267.2631,267.444,3736.0
2019-07-29 14:30:00,280.91,280.91,280.31,280.42,4837.0,267.4344,267.4344,266.8632,266.9679,4837.0
2019-07-29 14:40:00,280.44,280.54,280.4,280.54,1403.0,266.987,267.0822,266.9489,267.0822,1403.0
2019-07-29 14:50:00,280.59,281.1,280.49,281.1,4909.0,267.1298,267.6153,267.0346,267.6153,4909.0
2019-07-29 15:00:00,281.01,281.1,280.71,280.9,10653.0,267.5296,267.6153,267.244,267.4249,10653.0
2019-07-29 15:10:00,280.86,280.9,280.75,280.9,3200.0,267.3868,267.4249,267.2821,267.4249,3200.0
2019-07-29 15:20:00,280.88,280.9,280.59,280.85,15575.0,267.4059,267.4249,267.1298,267.3773,15575.0
2019-07-29 15:30:00,280.88,280.9,280.5,280.6,14453.0,267.4059,267.4249,267.0441,267.1393,14453.0
2019-07-29 15:40:00,280.66,281.26,280.64,281.26,7873.0,267.1964,267.7676,267.1774,267.7676,7873.0
2019-07-29 15:50:00,281.28,281.75,280.83,281.09,37239.0,267.7867,268.2341,267.3583,267.6058,37239.0
2019-07-30 09:30:00,279.06,279.54,274.43,278.44,18395.0,265.6732,266.1302,261.2653,265.0829,18395.0
2019-07-30 09:40:00,278.0,279.89,277.07,279.27,13509.0,264.664,266.4634,263.7786,265.8731,13509.0
2019-07-30 09:50:00,278.71,279.92,278.55,278.87,13180.0,265.34,266.4919,265.1876,265.4923,13180.0
2019-07-30 10:00:00,278.66,279.8,277.89,279.51,3681.0,265.2924,266.3777,264.5593,266.1016,3681.0
2019-07-30 10:10:00,279.61,281.76,279.58,281.3,40730.0,266.1968,268.2437,266.1682,267.8057,40730.0
2019-07-30 10:20:00,281.5,281.57,279.23,279.27,13795.0,267.9961,268.0628,265.835,265.8731,13795.0
2019-07-30 10:30:00,279.62,280.63,279.62,280.28,12251.0,266.2063,267.1679,266.2063,266.8347,12251.0
2019-07-30 10:40:00,279.98,280.66,279.75,280.11,8260.0,266.549,267.1964,266.3301,266.6728,8260.0
2019-07-30 10:50:00,279.89,280.28,279.71,280.28,3600.0,266.4634,266.8347,266.292,266.8347,3600.0
2019-07-30 11:00:00,280.43,281.18,280.43,281.02,17982.0,266.9775,267.6915,266.9775,267.5392,17982.0
2019-07-30 11:10:00,281.07,281.48,280.75,280.75,11791.0,267.5868,267.9771,267.2821,267.2821,11791.0
2019-07-30 11:20:00,280.75,280.89,280.15,280.89,8753.0,267.2821,267.4154,266.7109,267.4154,8753.0
2019-07-30 11:30:00,280.84,280.84,280.3,280.3,12136.0,267.3678,267.3678,266.8537,266.8537,12136.0
2019-07-30 11:40:00,280.26,280.56,279.64,280.56,5058.0,266.8156,267.1012,266.2254,267.1012,5058.0
2019-07-30 11:50:00,280.71,280.85,280.02,280.02,4697.0,267.244,267.3773,266.5871,266.5871,4697.0
2019-07-30 12:00:00,280.05,280.09,279.35,279.88,15675.0,266.6157,266.6538,265.9493,266.4538,15675.0
2019-07-30 12:10:00,280.0,281.16,279.96,280.88,49226.0,266.5681,267.6724,266.53,267.4059,49226.0
2019-07-30 12:20:00,280.94,280.94,280.26,280.62,24508.0,267.463,267.463,266.8156,267.1583,24508.0
2019-07-30 12:30:00,280.95,281.77,280.93,281.18,32603.0,267.4725,268.2532,267.4535,267.6915,32603.0
2019-07-30 12:40:00,281.27,281.36,280.76,280.81,6402.0,267.7772,267.8628,267.2916,267.3392,6402.0
2019-07-30 12:50:00,280.89,281.13,280.33,281.13,5968.0,267.4154,267.6439,266.8823,267.6439,5968.0
2019-07-30 13:00:00,281.22,281.34,280.93,280.94,4217.0,267.7296,267.8438,267.4535,267.463,4217.0
2019-07-30 13:10:00,280.92,281.23,280.59,281.03,13845.0,267.444,267.7391,267.1298,267.5487,13845.0
2019-07-30 13:20:00,281.07,281.28,280.82,280.9,8638.0,267.5868,267.7867,267.3487,267.4249,8638.0
2019-07-30 13:30:00,280.91,281.29,280.79,280.79,6100.0,267.4344,267.7962,267.3202,267.3202,6100.0
2019-07-30 13:40:00,280.77,281.33,280.7,281.29,12815.0,267.3011,267.8343,267.2345,267.7962,12815.0
2019-07-30 13:50:00,281.3,281.3,281.01,281.23,9239.0,267.8057,267.8057,267.5296,267.7391,9239.0
2019-07-30 14:00:00,281.18,281.35,281.02,281.1,7115.0,267.6915,267.8533,267.5392,267.6153,7115.0
2019-07-30 14:10:00,281.07,281.45,281.07,281.18,10700.0,267.5868,267.9485,267.5868,267.6915,10700.0
2019-07-30 14:20:00,281.13,281.3,281.1,281.23,6966.0,267.6439,267.8057,267.6153,267.7391,6966.0
2019-07-30 14:30:00,281.23,281.75,281.23,281.75,13091.0,267.7391,268.2341,267.7391,268.2341,13091.0
2019-07-30 14:40:00,281.92,282.33,281.91,282.22,7337.0,268.396,268.7863,268.3865,268.6816,7337.0
2019-07-30 14:50:00,282.22,282.51,281.69,281.7,7396.0,268.6816,268.9577,268.177,268.1865,7396.0
2019-07-30 15:00:00,281.81,282.24,281.73,282.07,9915.0,268.2913,268.7006,268.2151,268.5388,9915.0
2019-07-30 15:10:00,282.13,282.34,281.87,282.25,9437.0,268.5959,268.7958,268.3484,268.7101,9437.0
2019-07-30 15:20:00,282.23,282.31,281.66,281.71,29460.0,268.6911,268.7673,268.1485,268.1961,29460.0
2019-07-30 15:30:00,281.72,282.98,281.59,282.96,48722.0,268.2056,269.4051,268.0818,269.3861,48722.0
2019-07-30 15:40:00,282.96,283.51,282.72,283.18,32504.0,269.3861,269.9097,269.1576,269.5955,32504.0
2019-07-30 15:50:00,283.06,284.51,283.06,284.24,72376.0,269.4813,270.8617,269.4813,270.6047,72376.0
2019-07-31 09:30:00,301.02,302.44,291.81,296.41,169695.0,286.5797,287.9316,277.8115,282.1909,169695.0
2019-07-31 09:40:00,296.84,299.49,295.0,298.54,118445.0,282.6002,285.1231,280.8485,284.2187,118445.0
2019-07-31 09:50:00,298.66,298.68,295.21,296.92,65297.0,284.3329,284.352,281.0484,282.6764,65297.0
2019-07-31 10:00:00,296.59,297.0,295.79,296.29,85006.0,282.3622,282.7526,281.6006,282.0766,85006.0
2019-07-31 10:10:00,296.12,296.98,290.82,293.24,88239.0,281.9148,282.7335,276.869,279.1729,88239.0
2019-07-31 10:20:00,293.45,295.65,292.66,294.19,68477.0,279.3729,281.4673,278.6208,280.0774,68477.0
2019-07-31 10:30:00,294.57,297.18,294.11,297.13,85892.0,280.4391,282.9239,280.0012,282.8763,85892.0
2019-07-31 10:40:00,297.26,298.26,295.36,297.55,65740.0,283.0001,283.9521,281.1912,283.2762,65740.0
2019-07-31 10:50:00,297.59,298.23,296.65,296.75,58412.0,283.3143,283.9236,282.4194,282.5146,58412.0
2019-07-31 11:00:00,296.87,298.04,296.47,296.47,26950.0,282.6288,283.7427,282.248,282.248,26950.0
2019-07-31 11:10:00,296.55,297.12,295.22,296.03,23684.0,282.3242,282.8668,281.058,281.8291,23684.0
2019-07-31 11:20:00,295.95,297.06,294.58,296.59,47233.0,281.7529,282.8097,280.4487,282.3622,47233.0
2019-07-31 11:30:00,296.61,297.74,295.63,297.03,40446.0,282.3813,283.4571,281.4483,282.7811,40446.0
2019-07-31 11:40:00,296.97,297.22,295.96,296.34,26201.0,282.724,282.962,281.7625,282.1242,26201.0
2019-07-31 11:50:00,296.48,297.15,296.21,296.96,16038.0,282.2575,282.8954,282.0005,282.7145,16038.0
2019-07-31 12:00:00,296.9,297.49,296.9,297.27,22088.0,282.6574,283.2191,282.6574,283.0096,22088.0
2019-07-31 12:10:00,297.39,298.06,297.39,297.72,27469.0,283.1239,283.7617,283.1239,283.438,27469.0
2019-07-31 12:20:00,297.84,298.08,297.54,297.74,18851.0,283.5523,283.7808,283.2667,283.4571,18851.0
2019-07-31 12:30:00,297.73,298.07,297.63,297.73,23927.0,283.4476,283.7712,283.3524,283.4476,23927.0
2019-07-31 12:40:00,297.74,299.06,297.73,297.88,28129.0,283.4571,284.7138,283.4476,283.5904,28129.0
2019-07-31 12:50:00,297.94,298.65,297.81,298.5,16069.0,283.6475,284.3234,283.5237,284.1806,16069.0
2019-07-31 13:00:00,298.57,299.23,298.09,298.09,20348.0,284.2473,284.8756,283.7903,283.7903,20348.0
2019-07-31 13:10:00,298.07,298.58,297.42,298.34,21950.0,283.7712,284.2568,283.1524,284.0283,21950.0
2019-07-31 13:20:00,298.33,298.96,298.06,298.29,16710.0,284.0188,284.6186,283.7617,283.9807,16710.0
2019-07-31 13:30:00,298.3,298.91,298.14,298.88,13268.0,283.9902,284.5709,283.8379,284.5424,13268.0
2019-07-31 13:40:00,298.89,298.91,298.3,298.74,19256.0,284.5519,284.5709,283.9902,284.4091,19256.0
2019-07-31 13:50:00,298.66,298.96,298.44,298.82,17611.0,284.3329,284.6186,284.1235,284.4853,17611.0
2019-07-31 14:00:00,298.84,299.89,296.76,299.73,76120.0,284.5043,285.5039,282.5241,285.3516,76120.0
2019-07-31 14:10:00,299.75,299.85,299.3,299.65,33639.0,285.3707,285.4659,284.9422,285.2755,33639.0
2019-07-31 14:20:00,299.55,299.76,299.38,299.74,14368.0,285.1802,285.3802,285.0184,285.3611,14368.0
2019-07-31 14:30:00,299.65,299.8,297.69,297.69,31637.0,285.2755,285.4183,283.4095,283.4095,31637.0
2019-07-31 14:40:00,297.55,298.06,295.86,296.03,38209.0,283.2762,283.7617,281.6673,281.8291,38209.0
2019-07-31 14:50:00,296.19,297.88,294.55,297.79,24992.0,281.9814,283.5904,280.4201,283.5047,24992.0
2019-07-31 15:00:00,298.02,299.5,297.56,298.87,33981.0,283.7236,285.1326,283.2857,284.5329,33981.0
2019-07-31 15:10:00,298.81,299.29,298.49,299.0,28546.0,284.4757,284.9327,284.1711,284.6566,28546.0
2019-07-31 15:20:00,298.84,299.79,298.81,299.42,43945.0,284.5043,285.4087,284.4757,285.0565,43945.0
2019-07-31 15:30:00,299.51,299.55,298.74,299.44,69080.0,285.1422,285.1802,284.4091,285.0755,69080.0
2019-07-31 15:40:00,299.5,299.94,299.28,299.61,62356.0,285.1326,285.5515,284.9232,285.2374,62356.0
2019-07-31 15:50:00,299.54,299.54,296.77,296.77,137667.0,285.1707,285.1707,282.5336,282.5336,137667.0
2019-08-01 09:30:00,298.5,299.9,296.82,297.77,55396.0,284.1806,285.5135,282.5812,283.4856,55396.0
2019-08-01 09:40:00,297.29,299.46,295.6,298.92,49203.0,283.0287,285.0946,281.4197,284.5805,49203.0
2019-08-01 09:50:00,298.64,299.47,297.0,298.92,36681.0,284.3139,285.1041,282.7526,284.5805,36681.0
2019-08-01 10:00:00,298.99,298.99,297.34,298.12,41292.0,284.6471,284.6471,283.0763,283.8188,41292.0
2019-08-01 10:10:00,297.82,297.82,296.01,297.56,23205.0,283.5332,283.5332,281.8101,283.2857,23205.0
2019-08-01 10:20:00,297.31,298.72,296.5,298.72,30270.0,283.0477,284.3901,282.2766,284.3901,30270.0
2019-08-01 10:30:00,298.74,299.46,298.13,298.76,19940.0,284.4091,285.0946,283.8284,284.4281,19940.0
2019-08-01 10:40:00,298.81,298.85,297.27,298.3,14103.0,284.4757,284.5138,283.0096,283.9902,14103.0
2019-08-01 10:50:00,298.26,299.0,297.41,297.74,20865.0,283.9521,284.6566,283.1429,283.4571,20865.0
2019-08-01 11:00:00,297.87,298.44,297.65,298.03,22355.0,283.5808,284.1235,283.3714,283.7332,22355.0
2019-08-01 11:10:00,298.06,298.31,297.43,298.3,18243.0,283.7617,283.9997,283.1619,283.9902,18243.0
2019-08-01 11:20:00,298.48,298.88,297.8,298.42,11037.0,284.1616,284.5424,283.5142,284.1045,11037.0
2019-08-01 11:30:00,298.48,299.0,298.1,298.57,12867.0,284.1616,284.6566,283.7998,284.2473,12867.0
2019-08-01 11:40:00,298.52,300.0,298.4,299.69,18675.0,284.1997,285.6087,284.0854,285.3135,18675.0
2019-08-01 11:50:00,299.7,299.98,298.89,299.16,7801.0,285.3231,285.5896,284.5519,284.809,7801.0
2019-08-01 12:00:00,299.05,299.3,298.75,299.28,8187.0,284.7042,284.9422,284.4186,284.9232,8187.0
2019-08-01 12:10:00,299.27,299.54,298.51,298.61,6912.0,284.9137,285.1707,284.1901,284.2853,6912.0
2019-08-01 12:20:00,298.39,299.52,298.21,299.39,16354.0,284.0759,285.1517,283.9045,285.0279,16354.0
2019-08-01 12:30:00,299.39,299.93,299.23,299.3,40378.0,285.0279,285.542,284.8756,284.9422,40378.0
2019-08-01 12:40:00,299.22,299.47,299.09,299.31,9751.0,284.8661,285.1041,284.7423,284.9518,9751.0
2019-08-01 12:50:00,299.3,299.45,299.17,299.33,20452.0,284.9422,285.085,284.8185,284.9708,20452.0
2019-08-01 13:00:00,299.32,300.67,299.25,300.55,28958.0,284.9613,286.2465,284.8946,286.1323,28958.0
2019-08-01 13:10:00,300.53,301.48,300.19,301.48,10944.0,286.1132,287.0177,285.7895,287.0177,10944.0
2019-08-01 13:20:00,301.53,301.82,298.99,299.24,15774.0,287.0653,287.3414,284.6471,284.8851,15774.0
2019-08-01 13:30:00,299.32,299.61,298.19,298.75,15755.0,284.9613,285.2374,283.8855,284.4186,15755.0
2019-08-01 13:40:00,298.37,299.62,298.01,298.68,15919.0,284.0569,285.2469,283.7141,284.352,15919.0
2019-08-01 13:50:00,298.34,299.39,297.95,298.48,21806.0,284.0283,285.0279,283.657,284.1616,21806.0
2019-08-01 14:00:00,298.36,298.9,297.44,298.06,12166.0,284.0473,284.5614,283.1715,283.7617,12166.0
2019-08-01 14:10:00,297.96,299.74,297.7,299.41,9055.0,283.6665,285.3611,283.419,285.047,9055.0
2019-08-01 14:20:00,299.32,299.41,297.92,298.93,13550.0,284.9613,285.047,283.6284,284.59,13550.0
2019-08-01 14:30:00,299.06,299.4,298.39,298.81,11133.0,284.7138,285.0374,284.0759,284.4757,11133.0
2019-08-01 14:40:00,299.15,299.22,297.64,299.01,25443.0,284.7994,284.8661,283.3619,284.6662,25443.0
2019-08-01 14:50:00,299.0,299.18,298.37,298.72,35610.0,284.6566,284.828,284.0569,284.3901,35610.0
2019-08-01 15:00:00,298.73,299.13,298.38,298.72,33723.0,284.3996,284.7804,284.0664,284.3901,33723.0
2019-08-01 15:10:00,298.8,299.83,298.42,299.41,22078.0,284.4662,285.4468,284.1045,285.047,22078.0
2019-08-01 15:20:00,299.3,299.87,298.95,298.96,30984.0,284.9422,285.4849,284.609,284.6186,30984.0
2019-08-01 15:30:00,298.93,299.65,298.83,299.06,33010.0,284.59,285.2755,284.4948,284.7138,33010.0
2019-08-01 15:40:00,299.05,299.24,298.21,298.21,37901.0,284.7042,284.8851,283.9045,283.9045,37901.0
2019-08-01 15:50:00,298.33,299.08,297.73,298.2,107683.0,284.0188,284.7328,283.4476,283.895,107683.0
2019-08-02 09:30:00,297.01,300.44,296.89,299.98,19426.0,282.7621,286.0276,282.6479,285.5896,19426.0
2019-08-02 09:40:00,299.51,299.76,295.71,296.08,20759.0,285.1422,285.3802,281.5245,281.8767,20759.0
2019-08-02 09:50:00,295.99,296.75,295.02,296.01,16416.0,281.791,282.5146,280.8676,281.8101,16416.0
2019-08-02 10:00:00,296.05,296.5,295.18,295.18,18011.0,281.8481,282.2766,281.0199,281.0199,18011.0
2019-08-02 10:10:00,295.11,296.16,295.11,295.94,31046.0,280.9532,281.9529,280.9532,281.7434,31046.0
2019-08-02 10:20:00,295.94,296.25,293.72,293.98,49653.0,281.7434,282.0386,279.6299,279.8774,49653.0
2019-08-02 10:30:00,293.98,294.84,293.1,294.84,25631.0,279.8774,280.6962,279.0397,280.6962,25631.0
2019-08-02 10:40:00,294.91,294.91,293.8,294.05,29376.0,280.7628,280.7628,279.7061,279.9441,29376.0
2019-08-02 10:50:00,294.06,294.28,293.71,293.71,21256.0,279.9536,280.1631,279.6204,279.6204,21256.0
2019-08-02 11:00:00,293.66,294.25,293.5,294.07,29614.0,279.5728,280.1345,279.4205,279.9631,29614.0
2019-08-02 11:10:00,294.07,295.74,294.07,295.66,17856.0,279.9631,281.553,279.9631,281.4769,17856.0
2019-08-02 11:20:00,295.72,296.06,294.53,294.77,20624.0,281.534,281.8577,280.4011,280.6296,20624.0
2019-08-02 11:30:00,294.73,295.6,294.59,295.52,12222.0,280.5915,281.4197,280.4582,281.3436,12222.0
2019-08-02 11:40:00,295.38,296.15,295.37,296.0,15031.0,281.2103,281.9433,281.2008,281.8005,15031.0
2019-08-02 11:50:00,296.1,296.38,295.63,296.0,35206.0,281.8957,282.1623,281.4483,281.8005,35206.0
2019-08-02 12:00:00,296.0,296.27,295.78,296.03,22262.0,281.8005,282.0576,281.5911,281.8291,22262.0
2019-08-02 12:10:00,296.0,296.18,295.63,295.96,20191.0,281.8005,281.9719,281.4483,281.7625,20191.0
2019-08-02 12:20:00,296.07,296.09,295.64,295.95,11178.0,281.8672,281.8862,281.4578,281.7529,11178.0
2019-08-02 12:30:00,295.89,295.94,295.72,295.93,6102.0,281.6958,281.7434,281.534,281.7339,6102.0
2019-08-02 12:40:00,295.88,296.0,295.76,295.87,9873.0,281.6863,281.8005,281.5721,281.6768,9873.0
2019-08-02 12:50:00,295.89,296.11,295.46,295.51,14753.0,281.6958,281.9053,281.2864,281.3341,14753.0
2019-08-02 13:00:00,295.43,295.65,295.09,295.65,6856.0,281.2579,281.4673,280.9342,281.4673,6856.0
2019-08-02 13:10:00,295.76,295.76,295.02,295.38,10041.0,281.5721,281.5721,280.8676,281.2103,10041.0
2019-08-02 13:20:00,295.37,295.81,294.91,294.91,14850.0,281.2008,281.6197,280.7628,280.7628,14850.0
2019-08-02 13:30:00,294.96,295.28,294.88,295.05,27086.0,280.8104,281.1151,280.7343,280.8961,27086.0
2019-08-02 13:40:00,295.15,295.43,294.86,294.87,34286.0,280.9913,281.2579,280.7152,280.7248,34286.0
2019-08-02 13:50:00,294.86,295.02,294.6,294.82,22414.0,280.7152,280.8676,280.4677,280.6772,22414.0
2019-08-02 14:00:00,294.73,294.9,294.21,294.71,17876.0,280.5915,280.7533,280.0964,280.5724,17876.0
2019-08-02 14:10:00,294.74,295.18,294.67,294.85,37584.0,280.601,281.0199,280.5343,280.7057,37584.0
2019-08-02 14:20:00,294.87,295.06,294.42,294.66,28662.0,280.7248,280.9056,280.2963,280.5248,28662.0
2019-08-02 14:30:00,294.62,294.88,294.33,294.52,20375.0,280.4867,280.7343,280.2107,280.3915,20375.0
2019-08-02 14:40:00,294.42,294.5,294.16,294.23,10334.0,280.2963,280.3725,280.0488,280.1155,10334.0
2019-08-02 14:50:00,294.25,294.42,293.72,294.04,10945.0,280.1345,280.2963,279.6299,279.9346,10945.0
2019-08-02 15:00:00,294.13,294.45,294.03,294.23,13929.0,280.0203,280.3249,279.925,280.1155,13929.0
2019-08-02 15:10:00,294.21,294.29,293.8,294.25,15230.0,280.0964,280.1726,279.7061,280.1345,15230.0
2019-08-02 15:20:00,294.23,294.85,294.1,294.45,30077.0,280.1155,280.7057,279.9917,280.3249,30077.0
2019-08-02 15:30:00,294.49,295.18,294.39,294.51,49015.0,280.363,281.0199,280.2678,280.382,49015.0
2019-08-02 15:40:00,294.61,294.61,293.44,293.6,99854.0,280.4772,280.4772,279.3634,279.5157,99854.0
2019-08-02 15:50:00,293.66,294.06,293.32,293.92,96955.0,279.5728,279.9536,279.2491,279.8203,96955.0
2019-08-05 09:30:00,291.33,291.33,288.68,290.16,18436.0,277.3546,277.3546,274.8317,276.2407,18436.0
2019-08-05 09:40:00,290.09,290.95,289.53,290.92,14523.0,276.1741,276.9928,275.6409,276.9642,14523.0
2019-08-05 09:50:00,290.68,291.02,287.51,287.89,17098.0,276.7358,277.0594,273.7178,274.0796,17098.0
2019-08-05 10:00:00,288.13,289.26,287.54,289.06,22721.0,274.3081,275.3839,273.7464,275.1935,22721.0
2019-08-05 10:10:00,289.19,289.29,286.38,286.38,57567.0,275.3172,275.4124,272.642,272.642,57567.0
2019-08-05 10:20:00,286.2,287.27,285.86,286.42,12723.0,272.4707,273.4893,272.147,272.6801,12723.0
2019-08-05 10:30:00,286.51,287.38,286.21,286.61,16786.0,272.7658,273.5941,272.4802,272.861,16786.0
2019-08-05 10:40:00,286.65,287.43,286.65,286.93,16544.0,272.8991,273.6417,272.8991,273.1656,16544.0
2019-08-05 10:50:00,286.8,287.58,286.58,287.58,36644.0,273.0419,273.7845,272.8324,273.7845,36644.0
2019-08-05 11:00:00,287.59,288.31,287.22,288.31,102472.0,273.794,274.4794,273.4417,274.4794,102472.0
2019-08-05 11:10:00,288.44,290.39,288.44,290.12,16017.0,274.6032,276.4597,274.6032,276.2026,16017.0
2019-08-05 11:20:00,290.18,290.24,288.96,289.31,13155.0,276.2597,276.3169,275.0983,275.4315,13155.0
2019-08-05 11:30:00,289.44,289.78,288.69,288.93,9854.0,275.5552,275.8789,274.8412,275.0697,9854.0
2019-08-05 11:40:00,288.93,289.84,288.9,289.6,8800.0,275.0697,275.936,275.0411,275.7076,8800.0
2019-08-05 11:50:00,289.61,289.62,289.09,289.16,22733.0,275.7171,275.7266,275.222,275.2887,22733.0
2019-08-05 12:00:00,289.13,289.14,288.62,288.63,15881.0,275.2601,275.2696,274.7746,274.7841,15881.0
2019-08-05 12:10:00,288.63,288.96,288.61,288.9,9388.0,274.7841,275.0983,274.7651,275.0411,9388.0
2019-08-05 12:20:00,288.77,289.05,287.2,287.2,9555.0,274.9174,275.1839,273.4227,273.4227,9555.0
2019-08-05 12:30:00,287.21,287.53,287.06,287.32,44199.0,273.4322,273.7369,273.2894,273.5369,44199.0
2019-08-05 12:40:00,287.21,287.21,285.42,285.46,7777.0,273.4322,273.4322,271.7281,271.7662,7777.0
2019-08-05 12:50:00,285.44,285.76,284.74,285.62,10620.0,271.7471,272.0518,271.0807,271.9185,10620.0
2019-08-05 13:00:00,285.57,286.48,285.56,286.31,6233.0,271.8709,272.7372,271.8614,272.5754,6233.0
2019-08-05 13:10:00,286.31,286.53,286.11,286.39,7501.0,272.5754,272.7848,272.385,272.6515,7501.0
2019-08-05 13:20:00,286.35,286.84,285.89,285.89,6336.0,272.6135,273.08,272.1755,272.1755,6336.0
2019-08-05 13:30:00,285.97,286.59,285.76,286.46,8719.0,272.2517,272.842,272.0518,272.7182,8719.0
2019-08-05 13:40:00,286.36,286.41,284.97,285.51,13726.0,272.623,272.6706,271.2997,271.8138,13726.0
2019-08-05 13:50:00,285.62,286.24,285.25,285.31,18834.0,271.9185,272.5087,271.5662,271.6234,18834.0
2019-08-05 14:00:00,285.1,285.72,284.61,284.91,45638.0,271.4234,272.0137,270.9569,271.2425,45638.0
2019-08-05 14:10:00,284.97,286.01,284.92,285.83,22712.0,271.2997,272.2898,271.2521,272.1184,22712.0
2019-08-05 14:20:00,285.76,285.76,284.0,284.27,18419.0,272.0518,272.0518,270.3762,270.6332,18419.0
2019-08-05 14:30:00,284.17,284.76,283.79,284.03,21933.0,270.538,271.0997,270.1763,270.4048,21933.0
2019-08-05 14:40:00,284.1,284.62,283.46,283.8,25664.0,270.4714,270.9665,269.8621,270.1858,25664.0
2019-08-05 14:50:00,283.73,284.33,283.5,284.24,45543.0,270.1192,270.6904,269.9002,270.6047,45543.0
2019-08-05 15:00:00,284.1,284.38,282.53,282.56,33410.0,270.4714,270.738,268.9767,269.0053,33410.0
2019-08-05 15:10:00,282.53,284.56,282.51,284.56,25432.0,268.9767,270.9093,268.9577,270.9093,25432.0
2019-08-05 15:20:00,284.36,285.12,284.36,284.64,21631.0,270.7189,271.4425,270.7189,270.9855,21631.0
2019-08-05 15:30:00,284.72,285.77,284.29,285.59,27640.0,271.0617,272.0613,270.6523,271.8899,27640.0
2019-08-05 15:40:00,285.77,287.16,285.73,286.34,33187.0,272.0613,273.3846,272.0232,272.6039,33187.0
2019-08-05 15:50:00,286.25,287.33,286.09,286.58,105780.0,272.5183,273.5465,272.3659,272.8324,105780.0
2019-08-06 09:30:00,288.15,289.57,287.27,287.74,23566.0,274.3271,275.679,273.4893,273.9368,23566.0
2019-08-06 09:40:00,287.67,289.02,287.25,288.12,17534.0,273.8701,275.1554,273.4703,274.2986,17534.0
2019-08-06 09:50:00,288.38,288.61,287.91,287.98,34035.0,274.5461,274.7651,274.0986,274.1653,34035.0
2019-08-06 10:00:00,288.13,288.82,287.82,288.09,13200.0,274.3081,274.965,274.0129,274.27,13200.0
2019-08-06 10:10:00,287.95,288.39,286.39,287.26,21293.0,274.1367,274.5556,272.6515,273.4798,21293.0
2019-08-06 10:20:00,287.22,288.11,286.65,287.35,19600.0,273.4417,274.289,272.8991,273.5655,19600.0
2019-08-06 10:30:00,287.35,287.62,286.6,286.98,22491.0,273.5655,273.8225,272.8515,273.2132,22491.0
2019-08-06 10:40:00,287.05,287.83,287.04,287.69,12404.0,273.2799,274.0225,273.2704,273.8892,12404.0
2019-08-06 10:50:00,287.69,287.75,286.76,287.7,27850.0,273.8892,273.9463,273.0038,273.8987,27850.0
2019-08-06 11:00:00,287.68,287.68,286.85,287.05,21600.0,273.8797,273.8797,273.0895,273.2799,21600.0
2019-08-06 11:10:00,286.93,287.07,286.08,286.15,20314.0,273.1656,273.2989,272.3564,272.4231,20314.0
2019-08-06 11:20:00,286.27,287.97,286.22,287.53,16998.0,272.5373,274.1558,272.4897,273.7369,16998.0
2019-08-06 11:30:00,287.6,288.09,287.32,288.08,13571.0,273.8035,274.27,273.5369,274.2605,13571.0
2019-08-06 11:40:00,288.31,288.73,288.28,288.61,10700.0,274.4794,274.8793,274.4509,274.7651,10700.0
2019-08-06 11:50:00,288.7,288.76,287.89,288.51,13414.0,274.8507,274.9079,274.0796,274.6698,13414.0
2019-08-06 12:00:00,288.63,288.94,288.05,288.39,10383.0,274.7841,275.0792,274.2319,274.5556,10383.0
2019-08-06 12:10:00,288.54,288.8,288.27,288.73,8563.0,274.6984,274.9459,274.4414,274.8793,8563.0
2019-08-06 12:20:00,288.71,289.21,288.69,288.98,10238.0,274.8603,275.3363,274.8412,275.1173,10238.0
2019-08-06 12:30:00,288.89,289.49,288.89,289.04,12372.0,275.0316,275.6028,275.0316,275.1744,12372.0
2019-08-06 12:40:00,289.24,289.36,288.68,288.89,3900.0,275.3648,275.4791,274.8317,275.0316,3900.0
2019-08-06 12:50:00,288.74,289.18,288.41,288.88,6292.0,274.8888,275.3077,274.5746,275.0221,6292.0
2019-08-06 13:00:00,289.08,290.65,289.02,289.97,18921.0,275.2125,276.7072,275.1554,276.0598,18921.0
2019-08-06 13:10:00,289.95,290.07,289.25,289.77,6979.0,276.0408,276.155,275.3744,275.8694,6979.0
2019-08-06 13:20:00,289.83,289.84,289.31,289.31,5706.0,275.9265,275.936,275.4315,275.4315,5706.0
2019-08-06 13:30:00,289.0,290.34,289.0,290.14,27565.0,275.1363,276.4121,275.1363,276.2217,27565.0
2019-08-06 13:40:00,290.27,290.71,290.27,290.32,6710.0,276.3454,276.7643,276.3454,276.393,6710.0
2019-08-06 13:50:00,290.23,290.63,289.2,289.2,8825.0,276.3073,276.6882,275.3267,275.3267,8825.0
2019-08-06 14:00:00,289.21,289.25,288.44,289.11,16130.0,275.3363,275.3744,274.6032,275.2411,16130.0
2019-08-06 14:10:00,289.18,290.0,289.18,290.0,3467.0,275.3077,276.0884,275.3077,276.0884,3467.0
2019-08-06 14:20:00,290.0,290.08,289.83,289.95,4003.0,276.0884,276.1645,275.9265,276.0408,4003.0
2019-08-06 14:30:00,289.89,290.78,289.82,289.83,5736.0,275.9836,276.831,275.917,275.9265,5736.0
2019-08-06 14:40:00,289.72,290.43,289.7,290.01,6351.0,275.8218,276.4977,275.8028,276.0979,6351.0
2019-08-06 14:50:00,290.11,290.39,289.63,290.26,7197.0,276.1931,276.4597,275.7361,276.3359,7197.0
2019-08-06 15:00:00,290.11,290.59,289.99,290.0,13058.0,276.1931,276.6501,276.0789,276.0884,13058.0
2019-08-06 15:10:00,289.88,290.81,289.86,290.79,10065.0,275.9741,276.8595,275.9551,276.8405,10065.0
2019-08-06 15:20:00,290.81,291.49,290.81,290.98,8814.0,276.8595,277.5069,276.8595,277.0214,8814.0
2019-08-06 15:30:00,291.05,291.91,290.96,291.81,19097.0,277.088,277.9067,277.0023,277.8115,19097.0
2019-08-06 15:40:00,291.76,292.33,291.63,291.94,23975.0,277.7639,278.3066,277.6402,277.9353,23975.0
2019-08-06 15:50:00,291.98,292.73,291.98,292.22,80000.0,277.9734,278.6874,277.9734,278.2019,80000.0
2019-08-07 09:30:00,288.14,288.49,286.92,287.73,17932.0,274.3176,274.6508,273.1561,273.9273,17932.0
2019-08-07 09:40:00,288.07,288.86,284.96,285.15,26977.0,274.251,275.0031,271.2901,271.471,26977.0
2019-08-07 09:50:00,284.92,287.13,284.57,286.54,12643.0,271.2521,273.356,270.9189,272.7944,12643.0
2019-08-07 10:00:00,286.62,287.95,286.62,287.87,17035.0,272.8705,274.1367,272.8705,274.0606,17035.0
2019-08-07 10:10:00,288.13,289.73,288.13,289.16,7909.0,274.3081,275.8313,274.3081,275.2887,7909.0
2019-08-07 10:20:00,289.15,289.15,287.66,287.98,13643.0,275.2791,275.2791,273.8606,274.1653,13643.0
2019-08-07 10:30:00,287.87,289.28,287.87,289.28,19437.0,274.0606,275.4029,274.0606,275.4029,19437.0
2019-08-07 10:40:00,289.5,290.28,289.26,289.82,6610.0,275.6124,276.3549,275.3839,275.917,6610.0
2019-08-07 10:50:00,289.91,290.49,289.35,289.53,5294.0,276.0027,276.5549,275.4696,275.6409,5294.0
2019-08-07 11:00:00,289.69,290.1,288.83,290.1,11775.0,275.7932,276.1836,274.9745,276.1836,11775.0
2019-08-07 11:10:00,290.05,290.95,289.96,290.19,9152.0,276.136,276.9928,276.0503,276.2693,9152.0
2019-08-07 11:20:00,290.13,290.13,289.09,289.66,11054.0,276.2121,276.2121,275.222,275.7647,11054.0
2019-08-07 11:30:00,289.35,289.64,288.93,289.05,11140.0,275.4696,275.7456,275.0697,275.1839,11140.0
2019-08-07 11:40:00,289.01,289.42,288.28,289.35,24759.0,275.1459,275.5362,274.4509,275.4696,24759.0
2019-08-07 11:50:00,289.28,290.03,288.68,289.46,12328.0,275.4029,276.1169,274.8317,275.5743,12328.0
2019-08-07 12:00:00,289.5,289.75,289.34,289.41,29844.0,275.6124,275.8504,275.46,275.5267,29844.0
2019-08-07 12:10:00,289.55,290.43,289.44,289.97,18627.0,275.66,276.4977,275.5552,276.0598,18627.0
2019-08-07 12:20:00,289.96,290.2,289.67,290.06,15152.0,276.0503,276.2788,275.7742,276.1455,15152.0
2019-08-07 12:30:00,290.03,291.15,290.03,290.95,15983.0,276.1169,277.1832,276.1169,276.9928,15983.0
2019-08-07 12:40:00,290.95,291.22,290.73,290.91,9709.0,276.9928,277.2498,276.7834,276.9547,9709.0
2019-08-07 12:50:00,291.12,292.41,291.09,292.33,19358.0,277.1546,278.3828,277.1261,278.3066,19358.0
2019-08-07 13:00:00,292.27,292.82,292.14,292.82,24325.0,278.2495,278.7731,278.1257,278.7731,24325.0
2019-08-07 13:10:00,292.84,292.84,292.22,292.55,8041.0,278.7921,278.7921,278.2019,278.516,8041.0
2019-08-07 13:20:00,292.56,292.64,292.19,292.35,16283.0,278.5256,278.6017,278.1733,278.3256,16283.0
2019-08-07 13:30:00,292.49,293.17,292.38,293.17,3878.0,278.4589,279.1063,278.3542,279.1063,3878.0
2019-08-07 13:40:00,293.19,293.38,293.05,293.19,4990.0,279.1253,279.3062,278.9921,279.1253,4990.0
2019-08-07 13:50:00,293.17,293.25,292.35,292.41,7702.0,279.1063,279.1825,278.3256,278.3828,7702.0
2019-08-07 14:00:00,292.5,292.77,292.35,292.71,11048.0,278.4684,278.7255,278.3256,278.6684,11048.0
2019-08-07 14:10:00,292.69,292.75,291.05,291.07,4774.0,278.6493,278.7065,277.088,277.107,4774.0
2019-08-07 14:20:00,291.15,291.56,290.84,291.54,5617.0,277.1832,277.5735,276.8881,277.5545,5617.0
2019-08-07 14:30:00,291.5,291.58,291.08,291.08,4568.0,277.5164,277.5926,277.1166,277.1166,4568.0
2019-08-07 14:40:00,291.26,292.8,291.26,292.66,10695.0,277.2879,278.7541,277.2879,278.6208,10695.0
2019-08-07 14:50:00,292.63,293.06,292.58,293.06,4760.0,278.5922,279.0016,278.5446,279.0016,4760.0
2019-08-07 15:00:00,293.1,293.37,292.5,292.63,8269.0,279.0397,279.2967,278.4684,278.5922,8269.0
2019-08-07 15:10:00,292.67,292.76,292.23,292.75,7643.0,278.6303,278.716,278.2114,278.7065,7643.0
2019-08-07 15:20:00,292.81,294.18,292.72,294.18,16807.0,278.7636,280.0679,278.6779,280.0679,16807.0
2019-08-07 15:30:00,294.47,294.47,293.89,294.34,10940.0,280.3439,280.3439,279.7918,280.2202,10940.0
2019-08-07 15:40:00,294.54,294.79,293.85,294.03,25304.0,280.4106,280.6486,279.7537,279.925,25304.0
2019-08-07 15:50:00,294.02,294.62,293.03,293.9,44183.0,279.9155,280.4867,278.973,279.8013,44183.0
2019-08-08 09:30:00,294.58,295.93,293.74,294.1,10247.0,280.4487,281.7339,279.649,279.9917,10247.0
2019-08-08 09:40:00,293.73,295.54,293.72,295.03,7300.0,279.6394,281.3626,279.6299,280.8771,7300.0
2019-08-08 09:50:00,295.15,295.15,293.06,293.12,8842.0,280.9913,280.9913,279.0016,279.0587,8842.0
2019-08-08 10:00:00,293.08,293.42,292.13,292.48,3845.0,279.0206,279.3443,278.1162,278.4494,3845.0
2019-08-08 10:10:00,292.84,293.24,292.64,293.19,4114.0,278.7921,279.1729,278.6017,279.1253,4114.0
2019-08-08 10:20:00,293.3,293.3,292.52,292.77,4001.0,279.2301,279.2301,278.4875,278.7255,4001.0
2019-08-08 10:30:00,292.88,294.62,292.84,293.67,5050.0,278.8302,280.4867,278.7921,279.5823,5050.0
2019-08-08 10:40:00,293.57,294.09,293.46,293.78,7793.0,279.4871,279.9822,279.3824,279.687,7793.0
2019-08-08 10:50:00,293.69,293.7,292.27,292.57,16108.0,279.6014,279.6109,278.2495,278.5351,16108.0
2019-08-08 11:00:00,292.41,292.46,291.28,291.41,10109.0,278.3828,278.4304,277.307,277.4307,10109.0
2019-08-08 11:10:00,291.34,291.98,291.04,291.98,5303.0,277.3641,277.9734,277.0785,277.9734,5303.0
2019-08-08 11:20:00,292.33,293.19,292.28,293.12,4167.0,278.3066,279.1253,278.259,279.0587,4167.0
2019-08-08 11:30:00,293.11,293.56,292.7,293.4,5234.0,279.0492,279.4776,278.6589,279.3253,5234.0
2019-08-08 11:40:00,293.48,294.61,293.48,294.33,12800.0,279.4014,280.4772,279.4014,280.2107,12800.0
2019-08-08 11:50:00,294.31,294.41,293.68,294.05,5579.0,280.1916,280.2868,279.5918,279.9441,5579.0
2019-08-08 12:00:00,294.16,294.77,293.92,294.73,7468.0,280.0488,280.6296,279.8203,280.5915,7468.0
2019-08-08 12:10:00,294.81,295.13,294.71,295.06,10634.0,280.6676,280.9723,280.5724,280.9056,10634.0
2019-08-08 12:20:00,294.99,295.21,294.91,294.91,2984.0,280.839,281.0484,280.7628,280.7628,2984.0
2019-08-08 12:30:00,294.5,294.57,293.97,294.0,6943.0,280.3725,280.4391,279.8679,279.8965,6943.0
2019-08-08 12:40:00,293.98,294.58,293.96,294.43,6006.0,279.8774,280.4487,279.8584,280.3059,6006.0
2019-08-08 12:50:00,294.44,295.11,294.44,295.1,3237.0,280.3154,280.9532,280.3154,280.9437,3237.0
2019-08-08 13:00:00,295.15,295.86,295.14,295.44,4167.0,280.9913,281.6673,280.9818,281.2674,4167.0
2019-08-08 13:10:00,295.5,295.88,295.5,295.74,2300.0,281.3245,281.6863,281.3245,281.553,2300.0
2019-08-08 13:20:00,295.79,296.08,295.52,295.52,6099.0,281.6006,281.8767,281.3436,281.3436,6099.0
2019-08-08 13:30:00,295.53,296.0,295.5,295.92,4656.0,281.3531,281.8005,281.3245,281.7244,4656.0
2019-08-08 13:40:00,295.93,296.33,295.88,296.33,2362.0,281.7339,282.1147,281.6863,282.1147,2362.0
2019-08-08 13:50:00,296.42,296.61,295.84,295.84,7449.0,282.2004,282.3813,281.6482,281.6482,7449.0
2019-08-08 14:00:00,295.65,295.66,294.66,294.83,6013.0,281.4673,281.4769,280.5248,280.6867,6013.0
2019-08-08 14:10:00,294.85,295.05,294.71,294.78,3707.0,280.7057,280.8961,280.5724,280.6391,3707.0
2019-08-08 14:20:00,294.62,294.97,294.62,294.77,3572.0,280.4867,280.82,280.4867,280.6296,3572.0
2019-08-08 14:30:00,294.86,294.88,294.25,294.3,4610.0,280.7152,280.7343,280.1345,280.1821,4610.0
2019-08-08 14:40:00,294.34,294.48,293.72,293.73,6155.0,280.2202,280.3535,279.6299,279.6394,6155.0
2019-08-08 14:50:00,293.76,294.39,293.76,294.19,4500.0,279.668,280.2678,279.668,280.0774,4500.0
2019-08-08 15:00:00,294.33,295.16,294.33,295.04,6416.0,280.2107,281.0008,280.2107,280.8866,6416.0
2019-08-08 15:10:00,294.95,294.95,294.16,294.18,5382.0,280.8009,280.8009,280.0488,280.0679,5382.0
2019-08-08 15:20:00,294.28,294.63,293.96,294.5,18800.0,280.1631,280.4963,279.8584,280.3725,18800.0
2019-08-08 15:30:00,294.36,294.87,294.27,294.69,5988.0,280.2392,280.7248,280.1535,280.5534,5988.0
2019-08-08 15:40:00,294.73,295.26,294.73,294.77,9742.0,280.5915,281.096,280.5915,280.6296,9742.0
2019-08-08 15:50:00,294.63,295.15,294.23,295.01,27854.0,280.4963,280.9913,280.1155,280.858,27854.0
2019-08-09 09:30:00,295.9,297.89,294.4,295.9,26650.0,281.7053,283.5999,280.2773,281.7053,26650.0
2019-08-09 09:40:00,295.81,296.23,294.19,294.66,7476.0,281.6197,282.0195,280.0774,280.5248,7476.0
2019-08-09 09:50:00,294.93,295.39,294.34,294.85,38855.0,280.7819,281.2198,280.2202,280.7057,38855.0
2019-08-09 10:00:00,295.24,296.13,294.8,294.8,17596.0,281.077,281.9243,280.6581,280.6581,17596.0
2019-08-09 10:10:00,295.05,295.92,294.67,295.57,35644.0,280.8961,281.7244,280.5343,281.3912,35644.0
2019-08-09 10:20:00,295.61,296.37,295.41,296.22,5131.0,281.4293,282.1528,281.2388,282.01,5131.0
2019-08-09 10:30:00,295.96,296.27,295.06,295.93,22314.0,281.7625,282.0576,280.9056,281.7339,22314.0
2019-08-09 10:40:00,296.03,296.08,295.22,296.0,28537.0,281.8291,281.8767,281.058,281.8005,28537.0
2019-08-09 10:50:00,296.1,296.59,295.76,296.19,12891.0,281.8957,282.3622,281.5721,281.9814,12891.0
2019-08-09 11:00:00,296.18,296.29,295.29,295.45,6406.0,281.9719,282.0766,281.1246,281.2769,6406.0
2019-08-09 11:10:00,295.65,296.0,295.49,295.83,8579.0,281.4673,281.8005,281.315,281.6387,8579.0
2019-08-09 11:20:00,295.76,296.04,295.24,295.84,33219.0,281.5721,281.8386,281.077,281.6482,33219.0
2019-08-09 11:30:00,295.62,296.87,295.62,296.82,4982.0,281.4388,282.6288,281.4388,282.5812,4982.0
2019-08-09 11:40:00,296.72,297.46,296.72,297.46,4390.0,282.486,283.1905,282.486,283.1905,4390.0
2019-08-09 11:50:00,297.28,297.34,296.33,296.84,5413.0,283.0191,283.0763,282.1147,282.6002,5413.0
2019-08-09 12:00:00,296.93,297.46,296.67,297.46,3800.0,282.6859,283.1905,282.4384,283.1905,3800.0
2019-08-09 12:10:00,297.5,297.51,296.79,296.79,26598.0,283.2286,283.2381,282.5526,282.5526,26598.0
2019-08-09 12:20:00,296.76,297.38,296.63,297.38,3200.0,282.5241,283.1143,282.4003,283.1143,3200.0
2019-08-09 12:30:00,297.31,297.31,296.41,296.69,4273.0,283.0477,283.0477,282.1909,282.4574,4273.0
2019-08-09 12:40:00,296.67,297.92,296.67,297.76,5374.0,282.4384,283.6284,282.4384,283.4761,5374.0
2019-08-09 12:50:00,297.83,299.07,297.67,298.15,10356.0,283.5428,284.7233,283.3904,283.8474,10356.0
2019-08-09 13:00:00,298.26,298.56,298.22,298.38,2160.0,283.9521,284.2377,283.914,284.0664,2160.0
2019-08-09 13:10:00,298.27,298.77,298.22,298.56,8025.0,283.9617,284.4377,283.914,284.2377,8025.0
2019-08-09 13:20:00,298.73,299.33,298.7,299.33,4716.0,284.3996,284.9708,284.371,284.9708,4716.0
2019-08-09 13:30:00,299.31,299.77,298.96,299.03,11667.0,284.9518,285.3897,284.6186,284.6852,11667.0
2019-08-09 13:40:00,299.01,299.11,298.31,298.9,13183.0,284.6662,284.7614,283.9997,284.5614,13183.0
2019-08-09 13:50:00,298.92,299.31,298.58,299.02,8082.0,284.5805,284.9518,284.2568,284.6757,8082.0
2019-08-09 14:00:00,299.03,299.61,298.82,298.83,9543.0,284.6852,285.2374,284.4853,284.4948,9543.0
2019-08-09 14:10:00,298.88,299.14,298.69,298.98,8523.0,284.5424,284.7899,284.3615,284.6376,8523.0
2019-08-09 14:20:00,298.85,299.09,298.42,298.92,4350.0,284.5138,284.7423,284.1045,284.5805,4350.0
2019-08-09 14:30:00,298.9,299.04,298.65,298.69,4871.0,284.5614,284.6947,284.3234,284.3615,4871.0
2019-08-09 14:40:00,298.86,299.4,298.76,298.86,4987.0,284.5233,285.0374,284.4281,284.5233,4987.0
2019-08-09 14:50:00,298.96,299.08,298.6,298.92,7843.0,284.6186,284.7328,284.2758,284.5805,7843.0
2019-08-09 15:00:00,298.75,299.74,298.75,299.61,4590.0,284.4186,285.3611,284.4186,285.2374,4590.0
2019-08-09 15:10:00,299.61,299.61,299.02,299.16,3669.0,285.2374,285.2374,284.6757,284.809,3669.0
2019-08-09 15:20:00,299.14,299.24,298.75,298.83,7322.0,284.7899,284.8851,284.4186,284.4948,7322.0
2019-08-09 15:30:00,298.76,299.27,298.69,298.99,7610.0,284.4281,284.9137,284.3615,284.6471,7610.0
2019-08-09 15:40:00,299.09,299.18,297.8,297.82,13041.0,284.7423,284.828,283.5142,283.5332,13041.0
2019-08-09 15:50:00,297.92,298.2,297.19,297.73,32234.0,283.6284,283.895,282.9335,283.4476,32234.0
2019-08-12 09:30:00,300.0,300.0,296.88,297.77,45774.0,285.6087,285.6087,282.6383,283.4856,45774.0
2019-08-12 09:40:00,297.08,297.96,295.88,297.28,43509.0,282.8287,283.6665,281.6863,283.0191,43509.0
2019-08-12 09:50:00,297.48,297.84,296.85,297.35,13606.0,283.2095,283.5523,282.6098,283.0858,13606.0
2019-08-12 10:00:00,297.46,297.99,297.1,297.52,32759.0,283.1905,283.6951,282.8478,283.2476,32759.0
2019-08-12 10:10:00,297.48,298.58,297.43,298.39,13421.0,283.2095,284.2568,283.1619,284.0759,13421.0
2019-08-12 10:20:00,298.48,299.26,298.28,298.66,14229.0,284.1616,284.9042,283.9712,284.3329,14229.0
2019-08-12 10:30:00,298.52,298.96,298.23,298.31,5564.0,284.1997,284.6186,283.9236,283.9997,5564.0
2019-08-12 10:40:00,298.29,298.44,297.67,298.0,9946.0,283.9807,284.1235,283.3904,283.7046,9946.0
2019-08-12 10:50:00,298.0,298.38,297.73,297.84,8448.0,283.7046,284.0664,283.4476,283.5523,8448.0
2019-08-12 11:00:00,297.79,298.06,297.54,297.69,28565.0,283.5047,283.7617,283.2667,283.4095,28565.0
2019-08-12 11:10:00,297.69,298.1,297.02,297.71,38115.0,283.4095,283.7998,282.7716,283.4285,38115.0
2019-08-12 11:20:00,297.71,297.96,297.32,297.81,6106.0,283.4285,283.6665,283.0572,283.5237,6106.0
2019-08-12 11:30:00,297.92,298.6,297.23,298.3,45304.0,283.6284,284.2758,282.9715,283.9902,45304.0
2019-08-12 11:40:00,298.22,298.78,298.11,298.69,5938.0,283.914,284.4472,283.8093,284.3615,5938.0
2019-08-12 11:50:00,298.65,298.87,297.93,298.07,6715.0,284.3234,284.5329,283.638,283.7712,6715.0
2019-08-12 12:00:00,297.96,298.22,297.64,298.22,25316.0,283.6665,283.914,283.3619,283.914,25316.0
2019-08-12 12:10:00,298.22,298.22,297.84,298.13,22492.0,283.914,283.914,283.5523,283.8284,22492.0
2019-08-12 12:20:00,298.17,298.41,298.03,298.14,4100.0,283.8664,284.0949,283.7332,283.8379,4100.0
2019-08-12 12:30:00,298.18,298.18,297.82,298.13,12914.0,283.876,283.876,283.5332,283.8284,12914.0
2019-08-12 12:40:00,298.06,298.11,297.71,298.0,37716.0,283.7617,283.8093,283.4285,283.7046,37716.0
2019-08-12 12:50:00,297.98,298.61,297.88,298.18,26046.0,283.6856,284.2853,283.5904,283.876,26046.0
2019-08-12 13:00:00,298.13,298.29,297.85,298.0,9849.0,283.8284,283.9807,283.5618,283.7046,9849.0
2019-08-12 13:10:00,297.95,298.22,297.83,298.01,15057.0,283.657,283.914,283.5428,283.7141,15057.0
2019-08-12 13:20:00,297.97,298.09,297.75,298.0,70554.0,283.676,283.7903,283.4666,283.7046,70554.0
2019-08-12 13:30:00,298.0,298.21,297.78,298.05,42663.0,283.7046,283.9045,283.4952,283.7522,42663.0
2019-08-12 13:40:00,297.96,298.46,297.83,298.38,20989.0,283.6665,284.1425,283.5428,284.0664,20989.0
2019-08-12 13:50:00,298.36,298.69,298.2,298.64,7741.0,284.0473,284.3615,283.895,284.3139,7741.0
2019-08-12 14:00:00,298.74,298.74,298.06,298.21,22972.0,284.4091,284.4091,283.7617,283.9045,22972.0
2019-08-12 14:10:00,298.21,298.57,297.86,297.94,24706.0,283.9045,284.2473,283.5713,283.6475,24706.0
2019-08-12 14:20:00,298.0,298.17,296.45,296.47,50123.0,283.7046,283.8664,282.229,282.248,50123.0
2019-08-12 14:30:00,296.49,296.82,296.29,296.55,7874.0,282.267,282.5812,282.0766,282.3242,7874.0
2019-08-12 14:40:00,296.53,296.53,295.61,296.0,34377.0,282.3051,282.3051,281.4293,281.8005,34377.0
2019-08-12 14:50:00,295.97,296.13,295.18,295.56,67689.0,281.772,281.9243,281.0199,281.3817,67689.0
2019-08-12 15:00:00,295.62,297.02,295.56,296.63,13298.0,281.4388,282.7716,281.3817,282.4003,13298.0
2019-08-12 15:10:00,296.67,296.9,296.58,296.77,7850.0,282.4384,282.6574,282.3527,282.5336,7850.0
2019-08-12 15:20:00,296.77,296.77,296.29,296.48,3600.0,282.5336,282.5336,282.0766,282.2575,3600.0
2019-08-12 15:30:00,296.48,296.55,295.84,295.9,2300.0,282.2575,282.3242,281.6482,281.7053,2300.0
2019-08-12 15:40:00,295.82,295.82,295.16,295.16,2932.0,281.6292,281.6292,281.0008,281.0008,2932.0
2019-08-12 15:50:00,295.21,295.21,294.2,294.71,11910.0,281.0484,281.0484,280.0869,280.5724,11910.0
2019-08-13 09:30:00,294.23,297.32,294.23,296.83,26646.0,280.1155,283.0572,280.1155,282.5907,26646.0
2019-08-13 09:40:00,296.93,301.57,296.76,300.83,17042.0,282.6859,287.1033,282.5241,286.3988,17042.0
2019-08-13 09:50:00,300.92,302.49,300.65,302.19,18128.0,286.4845,287.9792,286.2275,287.6936,18128.0
2019-08-13 10:00:00,302.24,303.26,301.54,303.11,27996.0,287.7412,288.7123,287.0748,288.5695,27996.0
2019-08-13 10:10:00,303.15,304.22,302.31,304.03,62751.0,288.6076,289.6262,287.8078,289.4453,62751.0
2019-08-13 10:20:00,303.92,305.0,303.44,304.66,75470.0,289.3406,290.3688,288.8836,290.0451,75470.0
2019-08-13 10:30:00,304.82,305.44,304.33,305.44,22988.0,290.1974,290.7877,289.7309,290.7877,22988.0
2019-08-13 10:40:00,305.44,305.47,304.26,304.84,28945.0,290.7877,290.8163,289.6643,290.2165,28945.0
2019-08-13 10:50:00,304.71,304.71,303.6,304.1,27224.0,290.0927,290.0927,289.036,289.512,27224.0
2019-08-13 11:00:00,304.13,304.14,302.84,303.73,34722.0,289.5405,289.5501,288.3124,289.1597,34722.0
2019-08-13 11:10:00,303.52,303.8,303.19,303.38,23140.0,288.9598,289.2264,288.6456,288.8265,23140.0
2019-08-13 11:20:00,303.34,303.46,302.89,303.17,12192.0,288.7884,288.9027,288.36,288.6266,12192.0
2019-08-13 11:30:00,302.97,303.73,302.84,302.84,12937.0,288.4362,289.1597,288.3124,288.3124,12937.0
2019-08-13 11:40:00,302.84,303.66,302.83,303.56,6600.0,288.3124,289.0931,288.3029,288.9979,6600.0
2019-08-13 11:50:00,303.63,303.88,303.54,303.75,7257.0,289.0645,289.3025,288.9788,289.1788,7257.0
2019-08-13 12:00:00,303.67,303.85,303.43,303.44,5000.0,289.1026,289.274,288.8741,288.8836,5000.0
2019-08-13 12:10:00,303.44,303.56,302.98,303.54,5247.0,288.8836,288.9979,288.4457,288.9788,5247.0
2019-08-13 12:20:00,303.73,303.96,303.39,303.4,5142.0,289.1597,289.3787,288.836,288.8456,5142.0
2019-08-13 12:30:00,303.17,303.22,302.96,303.09,5158.0,288.6266,288.6742,288.4267,288.5504,5158.0
2019-08-13 12:40:00,303.03,303.12,302.88,303.12,3900.0,288.4933,288.579,288.3505,288.579,3900.0
2019-08-13 12:50:00,303.17,303.23,302.46,302.73,5836.0,288.6266,288.6837,287.9507,288.2077,5836.0
2019-08-13 13:00:00,303.01,303.45,302.84,303.33,9934.0,288.4743,288.8932,288.3124,288.7789,9934.0
2019-08-13 13:10:00,303.27,303.62,302.56,302.86,9989.0,288.7218,289.055,288.0459,288.3315,9989.0
2019-08-13 13:20:00,302.8,303.09,302.7,303.02,6073.0,288.2743,288.5504,288.1791,288.4838,6073.0
2019-08-13 13:30:00,303.1,303.61,303.06,303.48,4378.0,288.56,289.0455,288.5219,288.9217,4378.0
2019-08-13 13:40:00,303.49,303.64,303.26,303.51,4797.0,288.9312,289.074,288.7123,288.9503,4797.0
2019-08-13 13:50:00,303.53,303.65,303.29,303.43,5000.0,288.9693,289.0836,288.7408,288.8741,5000.0
2019-08-13 14:00:00,303.48,303.64,303.29,303.62,4473.0,288.9217,289.074,288.7408,289.055,4473.0
2019-08-13 14:10:00,303.56,304.15,303.55,303.68,4750.0,288.9979,289.5596,288.9884,289.1121,4750.0
2019-08-13 14:20:00,303.8,303.96,303.65,303.86,3806.0,289.2264,289.3787,289.0836,289.2835,3806.0
2019-08-13 14:30:00,303.93,304.5,303.83,304.5,13338.0,289.3501,289.8928,289.2549,289.8928,13338.0
2019-08-13 14:40:00,304.63,304.68,304.26,304.63,9551.0,290.0166,290.0642,289.6643,290.0166,9551.0
2019-08-13 14:50:00,304.65,304.81,304.55,304.77,9780.0,290.0356,290.1879,289.9404,290.1498,9780.0
2019-08-13 15:00:00,304.77,304.91,304.44,304.52,11727.0,290.1498,290.2831,289.8357,289.9118,11727.0
2019-08-13 15:10:00,304.75,304.88,304.49,304.81,8364.0,290.1308,290.2546,289.8833,290.1879,8364.0
2019-08-13 15:20:00,304.9,304.9,304.36,304.58,9806.0,290.2736,290.2736,289.7595,289.969,9806.0
2019-08-13 15:30:00,304.58,305.07,304.44,304.95,20813.0,289.969,290.4354,289.8357,290.3212,20813.0
2019-08-13 15:40:00,305.0,305.18,304.83,305.17,29661.0,290.3688,290.5402,290.207,290.5307,29661.0
2019-08-13 15:50:00,305.07,305.08,304.51,304.83,61150.0,290.4354,290.445,289.9023,290.207,61150.0
2019-08-14 09:30:00,301.19,302.26,299.44,301.88,32513.0,286.7416,287.7602,285.0755,287.3985,32513.0
2019-08-14 09:40:00,301.39,302.24,300.56,301.7,27872.0,286.932,287.7412,286.1418,287.2271,27872.0
2019-08-14 09:50:00,301.72,301.79,300.4,301.08,39360.0,287.2462,287.3128,285.9895,286.6369,39360.0
2019-08-14 10:00:00,301.08,301.3,299.72,300.12,82129.0,286.6369,286.8463,285.3421,285.7229,82129.0
2019-08-14 10:10:00,300.31,301.26,300.12,300.69,18824.0,285.9038,286.8082,285.7229,286.2656,18824.0
2019-08-14 10:20:00,300.61,301.13,300.09,300.58,7097.0,286.1894,286.6845,285.6943,286.1608,7097.0
2019-08-14 10:30:00,300.54,301.04,299.8,300.14,40410.0,286.1228,286.5988,285.4183,285.7419,40410.0
2019-08-14 10:40:00,300.12,300.85,299.95,300.41,10925.0,285.7229,286.4179,285.5611,285.999,10925.0
2019-08-14 10:50:00,300.55,301.02,299.33,299.33,9065.0,286.1323,286.5797,284.9708,284.9708,9065.0
2019-08-14 11:00:00,299.46,299.85,297.79,298.31,54770.0,285.0946,285.4659,283.5047,283.9997,54770.0
2019-08-14 11:10:00,298.25,300.0,298.25,298.76,70117.0,283.9426,285.6087,283.9426,284.4281,70117.0
2019-08-14 11:20:00,298.82,299.91,298.8,299.06,11013.0,284.4853,285.523,284.4662,284.7138,11013.0
2019-08-14 11:30:00,298.98,299.53,298.81,299.16,24422.0,284.6376,285.1612,284.4757,284.809,24422.0
2019-08-14 11:40:00,299.25,299.66,298.4,299.09,18071.0,284.8946,285.285,284.0854,284.7423,18071.0
2019-08-14 11:50:00,298.8,299.37,298.8,299.35,9610.0,284.4662,285.0089,284.4662,284.9898,9610.0
2019-08-14 12:00:00,298.95,299.37,298.26,298.53,12858.0,284.609,285.0089,283.9521,284.2092,12858.0
2019-08-14 12:10:00,298.41,299.0,298.12,298.86,93653.0,284.0949,284.6566,283.8188,284.5233,93653.0
2019-08-14 12:20:00,298.88,298.88,297.62,297.62,33644.0,284.5424,284.5424,283.3428,283.3428,33644.0
2019-08-14 12:30:00,297.61,298.1,297.17,297.41,12484.0,283.3333,283.7998,282.9144,283.1429,12484.0
2019-08-14 12:40:00,297.52,297.68,296.92,296.93,8396.0,283.2476,283.4,282.6764,282.6859,8396.0
2019-08-14 12:50:00,297.13,297.13,296.16,296.99,40119.0,282.8763,282.8763,281.9529,282.7431,40119.0
2019-08-14 13:00:00,296.94,297.07,296.35,296.4,41230.0,282.6955,282.8192,282.1338,282.1814,41230.0
2019-08-14 13:10:00,296.54,296.59,295.75,296.18,8282.0,282.3146,282.3622,281.5625,281.9719,8282.0
2019-08-14 13:20:00,296.33,298.2,296.26,297.8,12141.0,282.1147,283.895,282.0481,283.5142,12141.0
2019-08-14 13:30:00,297.72,297.72,297.07,297.5,23658.0,283.438,283.438,282.8192,283.2286,23658.0
2019-08-14 13:40:00,297.56,297.89,297.36,297.36,4865.0,283.2857,283.5999,283.0953,283.0953,4865.0
2019-08-14 13:50:00,297.43,297.57,296.31,296.31,25118.0,283.1619,283.2952,282.0957,282.0957,25118.0
2019-08-14 14:00:00,296.29,297.2,296.29,297.2,33375.0,282.0766,282.943,282.0766,282.943,33375.0
2019-08-14 14:10:00,297.0,297.23,296.61,297.2,21882.0,282.7526,282.9715,282.3813,282.943,21882.0
2019-08-14 14:20:00,297.24,297.24,295.94,295.94,13081.0,282.9811,282.9811,281.7434,281.7434,13081.0
2019-08-14 14:30:00,295.94,296.17,295.35,296.05,58227.0,281.7434,281.9624,281.1817,281.8481,58227.0
2019-08-14 14:40:00,296.07,296.84,295.78,296.57,78502.0,281.8672,282.6002,281.5911,282.3432,78502.0
2019-08-14 14:50:00,296.56,296.96,296.28,296.6,33182.0,282.3337,282.7145,282.0671,282.3718,33182.0
2019-08-14 15:00:00,296.67,297.88,296.45,297.55,15115.0,282.4384,283.5904,282.229,283.2762,15115.0
2019-08-14 15:10:00,297.54,297.66,296.58,296.58,11868.0,283.2667,283.3809,282.3527,282.3527,11868.0
2019-08-14 15:20:00,296.63,297.58,296.45,297.07,67426.0,282.4003,283.3048,282.229,282.8192,67426.0
2019-08-14 15:30:00,296.79,297.28,296.41,297.03,49585.0,282.5526,283.0191,282.1909,282.7811,49585.0
2019-08-14 15:40:00,296.86,297.61,296.24,296.3,68444.0,282.6193,283.3333,282.029,282.0862,68444.0
2019-08-14 15:50:00,296.14,296.56,295.55,296.18,116211.0,281.9338,282.3337,281.3721,281.9719,116211.0
2019-08-15 09:30:00,297.64,298.04,292.23,292.65,29506.0,283.3619,283.7427,278.2114,278.6112,29506.0
2019-08-15 09:40:00,293.7,295.53,291.99,294.4,11229.0,279.6109,281.3531,277.9829,280.2773,11229.0
2019-08-15 09:50:00,294.61,295.43,293.14,295.21,17200.0,280.4772,281.2579,279.0777,281.0484,17200.0
2019-08-15 10:00:00,294.85,295.33,293.58,293.74,15805.0,280.7057,281.1627,279.4966,279.649,15805.0
2019-08-15 10:10:00,293.65,293.65,292.65,293.4,15023.0,279.5633,279.5633,278.6112,279.3253,15023.0
2019-08-15 10:20:00,293.85,294.64,292.78,292.86,28608.0,279.7537,280.5058,278.735,278.8112,28608.0
2019-08-15 10:30:00,292.87,293.74,292.15,293.05,30254.0,278.8207,279.649,278.1352,278.9921,30254.0
2019-08-15 10:40:00,293.03,294.1,292.81,293.24,16835.0,278.973,279.9917,278.7636,279.1729,16835.0
2019-08-15 10:50:00,293.12,294.35,292.93,294.13,20923.0,279.0587,280.2297,278.8778,280.0203,20923.0
2019-08-15 11:00:00,294.09,294.76,294.09,294.67,12416.0,279.9822,280.62,279.9822,280.5343,12416.0
2019-08-15 11:10:00,294.51,294.98,293.7,293.7,9903.0,280.382,280.8295,279.6109,279.6109,9903.0
2019-08-15 11:20:00,293.61,294.24,293.06,294.07,8305.0,279.5252,280.125,279.0016,279.9631,8305.0
2019-08-15 11:30:00,294.18,295.2,294.13,294.94,7224.0,280.0679,281.0389,280.0203,280.7914,7224.0
2019-08-15 11:40:00,294.96,295.15,294.59,294.64,8823.0,280.8104,280.9913,280.4582,280.5058,8823.0
2019-08-15 11:50:00,294.71,295.54,294.57,295.53,18627.0,280.5724,281.3626,280.4391,281.3531,18627.0
2019-08-15 12:00:00,295.42,296.73,295.42,295.75,10012.0,281.2484,282.4955,281.2484,281.5625,10012.0
2019-08-15 12:10:00,295.49,296.14,295.29,295.76,19636.0,281.315,281.9338,281.1246,281.5721,19636.0
2019-08-15 12:20:00,296.0,296.15,295.65,295.75,6776.0,281.8005,281.9433,281.4673,281.5625,6776.0
2019-08-15 12:30:00,295.81,296.4,295.36,295.5,6976.0,281.6197,282.1814,281.1912,281.3245,6976.0
2019-08-15 12:40:00,295.41,295.5,295.0,295.08,6322.0,281.2388,281.3245,280.8485,280.9247,6322.0
2019-08-15 12:50:00,295.25,295.3,294.76,294.88,5084.0,281.0865,281.1341,280.62,280.7343,5084.0
2019-08-15 13:00:00,294.79,295.77,294.78,295.76,15900.0,280.6486,281.5816,280.6391,281.5721,15900.0
2019-08-15 13:10:00,295.6,295.76,295.25,295.63,6457.0,281.4197,281.5721,281.0865,281.4483,6457.0
2019-08-15 13:20:00,295.62,295.66,294.79,294.79,4873.0,281.4388,281.4769,280.6486,280.6486,4873.0
2019-08-15 13:30:00,294.81,295.0,294.54,294.54,8746.0,280.6676,280.8485,280.4106,280.4106,8746.0
2019-08-15 13:40:00,294.59,294.64,293.53,293.71,4599.0,280.4582,280.5058,279.449,279.6204,4599.0
2019-08-15 13:50:00,293.66,293.8,292.56,292.65,8888.0,279.5728,279.7061,278.5256,278.6112,8888.0
2019-08-15 14:00:00,292.43,292.82,292.04,292.76,14298.0,278.4018,278.7731,278.0305,278.716,14298.0
2019-08-15 14:10:00,293.14,293.73,292.84,293.1,10069.0,279.0777,279.6394,278.7921,279.0397,10069.0
2019-08-15 14:20:00,293.05,293.57,292.74,292.8,13487.0,278.9921,279.4871,278.6969,278.7541,13487.0
2019-08-15 14:30:00,292.8,292.8,290.66,291.27,48352.0,278.7541,278.7541,276.7167,277.2974,48352.0
2019-08-15 14:40:00,291.29,291.77,291.18,291.6,12628.0,277.3165,277.7735,277.2118,277.6116,12628.0
2019-08-15 14:50:00,291.76,292.32,291.44,292.09,6257.0,277.7639,278.2971,277.4593,278.0781,6257.0
2019-08-15 15:00:00,292.15,292.79,292.15,292.34,15367.0,278.1352,278.7445,278.1352,278.3161,15367.0
2019-08-15 15:10:00,292.35,292.74,291.8,291.87,17208.0,278.3256,278.6969,277.802,277.8687,17208.0
2019-08-15 15:20:00,291.88,292.43,291.86,292.15,12827.0,277.8782,278.4018,277.8591,278.1352,12827.0
2019-08-15 15:30:00,292.07,292.46,292.03,292.24,15355.0,278.0591,278.4304,278.021,278.2209,15355.0
2019-08-15 15:40:00,292.33,292.78,292.05,292.53,20632.0,278.3066,278.735,278.04,278.497,20632.0
2019-08-15 15:50:00,292.54,293.03,290.91,291.06,90112.0,278.5065,278.973,276.9547,277.0975,90112.0
2019-08-16 09:30:00,295.32,295.61,294.26,295.49,39521.0,281.1532,281.4293,280.144,281.315,39521.0
2019-08-16 09:40:00,295.9,297.23,295.55,297.06,9795.0,281.7053,282.9715,281.3721,282.8097,9795.0
2019-08-16 09:50:00,297.27,297.4,295.82,296.58,8800.0,283.0096,283.1334,281.6292,282.3527,8800.0
2019-08-16 10:00:00,296.71,297.23,295.45,296.51,19294.0,282.4765,282.9715,281.2769,282.2861,19294.0
2019-08-16 10:10:00,296.3,296.39,295.29,295.47,9620.0,282.0862,282.1718,281.1246,281.296,9620.0
2019-08-16 10:20:00,295.61,297.25,295.61,296.13,13798.0,281.4293,282.9906,281.4293,281.9243,13798.0
2019-08-16 10:30:00,295.98,296.37,295.75,296.34,9280.0,281.7815,282.1528,281.5625,282.1242,9280.0
2019-08-16 10:40:00,296.33,296.52,296.15,296.28,6411.0,282.1147,282.2956,281.9433,282.0671,6411.0
2019-08-16 10:50:00,296.64,297.06,296.13,297.06,3900.0,282.4098,282.8097,281.9243,282.8097,3900.0
2019-08-16 11:00:00,297.0,297.34,296.64,297.22,5385.0,282.7526,283.0763,282.4098,282.962,5385.0
2019-08-16 11:10:00,297.36,297.51,296.45,296.45,5003.0,283.0953,283.2381,282.229,282.229,5003.0
2019-08-16 11:20:00,296.4,297.11,296.4,297.08,4200.0,282.1814,282.8573,282.1814,282.8287,4200.0
2019-08-16 11:30:00,296.98,297.47,296.85,297.01,5800.0,282.7335,283.2,282.6098,282.7621,5800.0
2019-08-16 11:40:00,297.04,297.1,296.59,296.88,10332.0,282.7907,282.8478,282.3622,282.6383,10332.0
2019-08-16 11:50:00,296.57,296.79,296.12,296.18,2576.0,282.3432,282.5526,281.9148,281.9719,2576.0
2019-08-16 12:00:00,295.98,296.18,295.65,295.86,2707.0,281.7815,281.9719,281.4673,281.6673,2707.0
2019-08-16 12:10:00,295.94,296.34,295.76,296.28,2741.0,281.7434,282.1242,281.5721,282.0671,2741.0
2019-08-16 12:20:00,296.27,297.09,296.22,296.97,4516.0,282.0576,282.8383,282.01,282.724,4516.0
2019-08-16 12:30:00,296.84,297.05,296.46,296.87,4954.0,282.6002,282.8002,282.2385,282.6288,4954.0
2019-08-16 12:40:00,296.83,297.27,296.2,296.23,6322.0,282.5907,283.0096,281.991,282.0195,6322.0
2019-08-16 12:50:00,296.2,296.8,295.62,295.67,18822.0,281.991,282.5622,281.4388,281.4864,18822.0
2019-08-16 13:00:00,295.62,296.4,295.55,296.38,7077.0,281.4388,282.1814,281.3721,282.1623,7077.0
2019-08-16 13:10:00,296.55,296.68,296.2,296.55,5462.0,282.3242,282.4479,281.991,282.3242,5462.0
2019-08-16 13:20:00,296.53,296.79,296.49,296.76,3400.0,282.3051,282.5526,282.267,282.5241,3400.0
2019-08-16 13:30:00,296.75,296.76,296.43,296.65,7853.0,282.5146,282.5241,282.2099,282.4194,7853.0
2019-08-16 13:40:00,296.65,296.65,296.3,296.39,4100.0,282.4194,282.4194,282.0862,282.1718,4100.0
2019-08-16 13:50:00,296.36,296.72,296.35,296.49,3310.0,282.1433,282.486,282.1338,282.267,3310.0
2019-08-16 14:00:00,296.61,296.61,296.25,296.27,4067.0,282.3813,282.3813,282.0386,282.0576,4067.0
2019-08-16 14:10:00,296.24,296.32,295.94,296.31,4110.0,282.029,282.1052,281.7434,282.0957,4110.0
2019-08-16 14:20:00,296.34,296.37,295.98,296.21,4606.0,282.1242,282.1528,281.7815,282.0005,4606.0
2019-08-16 14:30:00,296.17,296.46,296.06,296.06,4316.0,281.9624,282.2385,281.8577,281.8577,4316.0
2019-08-16 14:40:00,296.08,296.38,296.03,296.1,4263.0,281.8767,282.1623,281.8291,281.8957,4263.0
2019-08-16 14:50:00,295.99,296.46,295.96,296.33,5883.0,281.791,282.2385,281.7625,282.1147,5883.0
2019-08-16 15:00:00,296.26,296.48,296.16,296.16,5138.0,282.0481,282.2575,281.9529,281.9529,5138.0
2019-08-16 15:10:00,296.04,296.23,295.76,295.77,4797.0,281.8386,282.0195,281.5721,281.5816,4797.0
2019-08-16 15:20:00,295.81,296.12,295.47,296.09,15454.0,281.6197,281.9148,281.296,281.8862,15454.0
2019-08-16 15:30:00,296.06,297.06,295.98,297.06,31285.0,281.8577,282.8097,281.7815,282.8097,31285.0
2019-08-16 15:40:00,296.93,297.24,296.67,296.67,10170.0,282.6859,282.9811,282.4384,282.4384,10170.0
2019-08-16 15:50:00,296.79,297.73,296.77,297.01,33988.0,282.5526,283.4476,282.5336,282.7621,33988.0
2019-08-19 09:30:00,299.76,299.76,298.69,299.35,11920.0,285.3802,285.3802,284.3615,284.9898,11920.0
2019-08-19 09:40:00,299.35,300.42,299.18,300.39,16182.0,284.9898,286.0085,284.828,285.98,16182.0
2019-08-19 09:50:00,300.3,301.08,299.48,300.32,16606.0,285.8943,286.6369,285.1136,285.9133,16606.0
2019-08-19 10:00:00,300.29,301.21,299.93,300.14,11454.0,285.8847,286.7606,285.542,285.7419,11454.0
2019-08-19 10:10:00,300.42,301.21,300.04,301.21,31003.0,286.0085,286.7606,285.6467,286.7606,31003.0
2019-08-19 10:20:00,301.2,301.2,300.73,300.75,13968.0,286.7511,286.7511,286.3036,286.3227,13968.0
2019-08-19 10:30:00,300.76,301.19,300.61,301.01,27192.0,286.3322,286.7416,286.1894,286.5702,27192.0
2019-08-19 10:40:00,301.09,301.17,300.91,301.16,8372.0,286.6464,286.7225,286.475,286.713,8372.0
2019-08-19 10:50:00,301.0,301.18,298.9,299.0,21702.0,286.5607,286.7321,284.5614,284.6566,21702.0
2019-08-19 11:00:00,298.88,299.01,298.02,298.09,6203.0,284.5424,284.6662,283.7236,283.7903,6203.0
2019-08-19 11:10:00,298.16,298.75,297.74,298.68,21558.0,283.8569,284.4186,283.4571,284.352,21558.0
2019-08-19 11:20:00,298.75,299.3,298.69,299.03,5012.0,284.4186,284.9422,284.3615,284.6852,5012.0
2019-08-19 11:30:00,299.09,299.66,299.04,299.27,5730.0,284.7423,285.285,284.6947,284.9137,5730.0
2019-08-19 11:40:00,298.95,299.09,298.87,299.09,3813.0,284.609,284.7423,284.5329,284.7423,3813.0
2019-08-19 11:50:00,299.01,299.22,298.8,298.99,7411.0,284.6662,284.8661,284.4662,284.6471,7411.0
2019-08-19 12:00:00,298.99,299.13,298.9,299.0,2702.0,284.6471,284.7804,284.5614,284.6566,2702.0
2019-08-19 12:10:00,299.12,299.25,298.93,299.17,7444.0,284.7709,284.8946,284.59,284.8185,7444.0
2019-08-19 12:20:00,299.23,299.23,298.93,299.03,1604.0,284.8756,284.8756,284.59,284.6852,1604.0
2019-08-19 12:30:00,298.95,299.24,298.93,299.24,5806.0,284.609,284.8851,284.59,284.8851,5806.0
2019-08-19 12:40:00,299.2,299.29,298.11,299.11,17615.0,284.847,284.9327,283.8093,284.7614,17615.0
2019-08-19 12:50:00,299.2,299.57,299.06,299.44,3990.0,284.847,285.1993,284.7138,285.0755,3990.0
2019-08-19 13:00:00,299.43,299.48,299.06,299.43,4669.0,285.066,285.1136,284.7138,285.066,4669.0
2019-08-19 13:10:00,299.33,299.34,298.6,299.0,10032.0,284.9708,284.9803,284.2758,284.6566,10032.0
2019-08-19 13:20:00,299.15,299.27,299.06,299.14,3330.0,284.7994,284.9137,284.7138,284.7899,3330.0
2019-08-19 13:30:00,299.31,299.36,299.22,299.26,2305.0,284.9518,284.9994,284.8661,284.9042,2305.0
2019-08-19 13:40:00,299.2,299.2,298.91,299.0,15648.0,284.847,284.847,284.5709,284.6566,15648.0
2019-08-19 13:50:00,299.0,299.05,298.55,298.83,10292.0,284.6566,284.7042,284.2282,284.4948,10292.0
2019-08-19 14:00:00,298.74,299.25,298.73,299.2,6713.0,284.4091,284.8946,284.3996,284.847,6713.0
2019-08-19 14:10:00,299.13,299.14,298.76,299.03,9727.0,284.7804,284.7899,284.4281,284.6852,9727.0
2019-08-19 14:20:00,298.98,299.18,298.97,298.97,5459.0,284.6376,284.828,284.6281,284.6281,5459.0
2019-08-19 14:30:00,298.92,299.06,298.86,299.03,7900.0,284.5805,284.7138,284.5233,284.6852,7900.0
2019-08-19 14:40:00,299.03,299.16,298.99,299.12,3425.0,284.6852,284.809,284.6471,284.7709,3425.0
2019-08-19 14:50:00,299.05,299.3,298.77,299.02,10753.0,284.7042,284.9422,284.4377,284.6757,10753.0
2019-08-19 15:00:00,299.09,299.2,298.79,299.0,11667.0,284.7423,284.847,284.4567,284.6566,11667.0
2019-08-19 15:10:00,299.11,299.16,298.94,299.02,9672.0,284.7614,284.809,284.5995,284.6757,9672.0
2019-08-19 15:20:00,299.0,299.09,298.89,299.0,14783.0,284.6566,284.7423,284.5519,284.6566,14783.0
2019-08-19 15:30:00,299.0,299.21,298.84,299.14,19634.0,284.6566,284.8566,284.5043,284.7899,19634.0
2019-08-19 15:40:00,299.08,299.15,298.81,299.06,26618.0,284.7328,284.7994,284.4757,284.7138,26618.0
2019-08-19 15:50:00,299.06,299.1,298.46,298.57,70106.0,284.7138,284.7518,284.1425,284.2473,70106.0
2019-08-20 09:30:00,297.69,297.69,296.3,297.13,7808.0,283.4095,283.4095,282.0862,282.8763,7808.0
2019-08-20 09:40:00,297.29,297.29,296.31,296.74,5417.0,283.0287,283.0287,282.0957,282.505,5417.0
2019-08-20 09:50:00,296.88,297.23,296.09,296.68,6145.0,282.6383,282.9715,281.8862,282.4479,6145.0
2019-08-20 10:00:00,296.25,296.42,295.0,295.11,14298.0,282.0386,282.2004,280.8485,280.9532,14298.0
2019-08-20 10:10:00,294.91,295.03,293.12,293.53,8011.0,280.7628,280.8771,279.0587,279.449,8011.0
2019-08-20 10:20:00,293.66,293.93,293.33,293.91,9093.0,279.5728,279.8298,279.2586,279.8108,9093.0
2019-08-20 10:30:00,293.77,293.92,293.69,293.82,5601.0,279.6775,279.8203,279.6014,279.7251,5601.0
2019-08-20 10:40:00,293.9,294.19,293.22,294.19,48632.0,279.8013,280.0774,279.1539,280.0774,48632.0
2019-08-20 10:50:00,294.62,295.9,294.13,295.69,10544.0,280.4867,281.7053,280.0203,281.5054,10544.0
2019-08-20 11:00:00,295.56,295.69,294.87,295.69,7048.0,281.3817,281.5054,280.7248,281.5054,7048.0
2019-08-20 11:10:00,295.62,296.59,295.49,295.94,11310.0,281.4388,282.3622,281.315,281.7434,11310.0
2019-08-20 11:20:00,295.94,296.13,295.77,296.13,6866.0,281.7434,281.9243,281.5816,281.9243,6866.0
2019-08-20 11:30:00,296.09,296.29,295.47,295.47,26375.0,281.8862,282.0766,281.296,281.296,26375.0
2019-08-20 11:40:00,295.39,295.39,294.67,294.92,4632.0,281.2198,281.2198,280.5343,280.7724,4632.0
2019-08-20 11:50:00,294.92,295.53,294.91,295.49,12125.0,280.7724,281.3531,280.7628,281.315,12125.0
2019-08-20 12:00:00,295.53,296.06,295.53,296.05,4409.0,281.3531,281.8577,281.3531,281.8481,4409.0
2019-08-20 12:10:00,296.07,296.39,296.03,296.3,2520.0,281.8672,282.1718,281.8291,282.0862,2520.0
2019-08-20 12:20:00,296.16,296.22,295.73,295.73,2951.0,281.9529,282.01,281.5435,281.5435,2951.0
2019-08-20 12:30:00,295.86,296.26,295.64,295.85,4302.0,281.6673,282.0481,281.4578,281.6577,4302.0
2019-08-20 12:40:00,295.98,296.25,295.95,296.25,1697.0,281.7815,282.0386,281.7529,282.0386,1697.0
2019-08-20 12:50:00,296.37,296.89,296.29,296.78,3359.0,282.1528,282.6479,282.0766,282.5431,3359.0
2019-08-20 13:00:00,296.7,297.26,296.61,297.26,16778.0,282.467,283.0001,282.3813,283.0001,16778.0
2019-08-20 13:10:00,297.2,297.2,296.53,296.53,16000.0,282.943,282.943,282.3051,282.3051,16000.0
2019-08-20 13:20:00,296.51,297.28,296.51,297.18,6412.0,282.2861,283.0191,282.2861,282.9239,6412.0
2019-08-20 13:30:00,297.27,297.27,296.47,296.91,6589.0,283.0096,283.0096,282.248,282.6669,6589.0
2019-08-20 13:40:00,296.85,297.11,296.8,297.04,11374.0,282.6098,282.8573,282.5622,282.7907,11374.0
2019-08-20 13:50:00,297.01,297.27,296.52,296.52,7291.0,282.7621,283.0096,282.2956,282.2956,7291.0
2019-08-20 14:00:00,296.53,296.53,295.81,295.82,5384.0,282.3051,282.3051,281.6197,281.6292,5384.0
2019-08-20 14:10:00,295.91,295.91,295.47,295.86,11731.0,281.7149,281.7149,281.296,281.6673,11731.0
2019-08-20 14:20:00,295.9,295.9,295.15,295.15,15413.0,281.7053,281.7053,280.9913,280.9913,15413.0
2019-08-20 14:30:00,295.13,295.97,294.91,295.97,6640.0,280.9723,281.772,280.7628,281.772,6640.0
2019-08-20 14:40:00,295.87,296.19,295.68,296.17,10857.0,281.6768,281.9814,281.4959,281.9624,10857.0
2019-08-20 14:50:00,296.22,296.22,295.55,295.97,11000.0,282.01,282.01,281.3721,281.772,11000.0
2019-08-20 15:00:00,295.93,295.93,294.89,294.89,7165.0,281.7339,281.7339,280.7438,280.7438,7165.0
2019-08-20 15:10:00,294.93,294.93,294.46,294.56,4350.0,280.7819,280.7819,280.3344,280.4296,4350.0
2019-08-20 15:20:00,294.61,295.13,294.41,295.13,13058.0,280.4772,280.9723,280.2868,280.9723,13058.0
2019-08-20 15:30:00,295.06,295.42,294.98,295.42,29497.0,280.9056,281.2484,280.8295,281.2484,29497.0
2019-08-20 15:40:00,295.4,295.6,294.93,295.43,23627.0,281.2293,281.4197,280.7819,281.2579,23627.0
2019-08-20 15:50:00,295.41,295.51,294.16,294.51,25476.0,281.2388,281.3341,280.0488,280.382,25476.0
2019-08-21 09:30:00,295.48,296.93,295.16,296.49,11223.0,281.3055,282.6859,281.0008,282.267,11223.0
2019-08-21 09:40:00,296.19,297.61,296.19,297.45,5400.0,281.9814,283.3333,281.9814,283.181,5400.0
2019-08-21 09:50:00,297.44,297.82,296.04,296.04,12610.0,283.1715,283.5332,281.8386,281.8386,12610.0
2019-08-21 10:00:00,296.23,296.6,296.17,296.54,2300.0,282.0195,282.3718,281.9624,282.3146,2300.0
2019-08-21 10:10:00,296.25,297.31,296.25,296.69,11527.0,282.0386,283.0477,282.0386,282.4574,11527.0
2019-08-21 10:20:00,296.71,297.39,296.71,296.96,3134.0,282.4765,283.1239,282.4765,282.7145,3134.0
2019-08-21 10:30:00,296.73,296.73,296.33,296.37,4211.0,282.4955,282.4955,282.1147,282.1528,4211.0
2019-08-21 10:40:00,296.37,296.37,295.51,296.16,4137.0,282.1528,282.1528,281.3341,281.9529,4137.0
2019-08-21 10:50:00,296.41,297.27,296.41,297.27,1700.0,282.1909,283.0096,282.1909,283.0096,1700.0
2019-08-21 11:00:00,297.25,298.17,297.22,298.17,2151.0,282.9906,283.8664,282.962,283.8664,2151.0
2019-08-21 11:10:00,298.16,298.34,297.41,297.52,5275.0,283.8569,284.0283,283.1429,283.2476,5275.0
2019-08-21 11:20:00,297.41,297.79,297.41,297.53,5944.0,283.1429,283.5047,283.1429,283.2571,5944.0
2019-08-21 11:30:00,297.54,298.16,297.5,297.97,6687.0,283.2667,283.8569,283.2286,283.676,6687.0
2019-08-21 11:40:00,298.13,298.3,297.96,297.97,3568.0,283.8284,283.9902,283.6665,283.676,3568.0
2019-08-21 11:50:00,298.04,298.49,297.98,298.49,4136.0,283.7427,284.1711,283.6856,284.1711,4136.0
2019-08-21 12:00:00,298.61,298.68,298.36,298.43,4560.0,284.2853,284.352,284.0473,284.114,4560.0
2019-08-21 12:10:00,298.52,298.59,298.26,298.56,4693.0,284.1997,284.2663,283.9521,284.2377,4693.0
2019-08-21 12:20:00,298.56,298.56,297.73,297.73,4111.0,284.2377,284.2377,283.4476,283.4476,4111.0
2019-08-21 12:30:00,297.95,298.05,297.85,297.85,1307.0,283.657,283.7522,283.5618,283.5618,1307.0
2019-08-21 12:40:00,297.88,298.17,297.79,298.16,2975.0,283.5904,283.8664,283.5047,283.8569,2975.0
2019-08-21 12:50:00,298.37,298.45,298.3,298.41,2885.0,284.0569,284.133,283.9902,284.0949,2885.0
2019-08-21 13:00:00,298.44,298.44,298.0,298.0,5797.0,284.1235,284.1235,283.7046,283.7046,5797.0
2019-08-21 13:10:00,297.38,297.68,297.07,297.68,1350.0,283.1143,283.4,282.8192,283.4,1350.0
2019-08-21 13:20:00,297.68,297.96,297.65,297.78,2100.0,283.4,283.6665,283.3714,283.4952,2100.0
2019-08-21 13:30:00,297.77,298.1,297.69,297.85,5183.0,283.4856,283.7998,283.4095,283.5618,5183.0
2019-08-21 13:40:00,297.9,297.9,297.68,297.69,3601.0,283.6094,283.6094,283.4,283.4095,3601.0
2019-08-21 13:50:00,297.63,297.7,297.42,297.42,1300.0,283.3524,283.419,283.1524,283.1524,1300.0
2019-08-21 14:00:00,297.51,297.52,296.79,297.51,2451.0,283.2381,283.2476,282.5526,283.2381,2451.0
2019-08-21 14:10:00,297.46,297.82,297.26,297.81,2970.0,283.1905,283.5332,283.0001,283.5237,2970.0
2019-08-21 14:20:00,297.93,298.3,297.92,298.15,3035.0,283.638,283.9902,283.6284,283.8474,3035.0
2019-08-21 14:30:00,298.13,298.3,297.9,297.92,3737.0,283.8284,283.9902,283.6094,283.6284,3737.0
2019-08-21 14:40:00,297.98,298.1,297.74,297.74,2300.0,283.6856,283.7998,283.4571,283.4571,2300.0
2019-08-21 14:50:00,297.7,297.95,297.7,297.93,2400.0,283.419,283.657,283.419,283.638,2400.0
2019-08-21 15:00:00,297.84,297.98,297.5,297.68,3540.0,283.5523,283.6856,283.2286,283.4,3540.0
2019-08-21 15:10:00,297.76,298.12,297.76,298.12,2046.0,283.4761,283.8188,283.4761,283.8188,2046.0
2019-08-21 15:20:00,298.12,298.12,297.75,297.82,1811.0,283.8188,283.8188,283.4666,283.5332,1811.0
2019-08-21 15:30:00,297.82,298.04,297.73,297.98,5565.0,283.5332,283.7427,283.4476,283.6856,5565.0
2019-08-21 15:40:00,297.9,298.03,297.77,297.93,13611.0,283.6094,283.7332,283.4856,283.638,13611.0
2019-08-21 15:50:00,297.97,298.18,297.62,298.17,40612.0,283.676,283.876,283.3428,283.8664,40612.0
2019-08-22 09:30:00,298.17,298.71,297.21,297.55,8075.0,283.8664,284.3805,282.9525,283.2762,8075.0
2019-08-22 09:40:00,297.87,299.27,297.36,297.7,9320.0,283.5808,284.9137,283.0953,283.419,9320.0
2019-08-22 09:50:00,297.74,298.24,297.51,297.86,9850.0,283.4571,283.9331,283.2381,283.5713,9850.0
2019-08-22 10:00:00,297.82,298.08,296.48,296.56,13119.0,283.5332,283.7808,282.2575,282.3337,13119.0
2019-08-22 10:10:00,296.48,296.58,295.79,296.45,16580.0,282.2575,282.3527,281.6006,282.229,16580.0
2019-08-22 10:20:00,296.46,297.08,296.26,296.44,8380.0,282.2385,282.8287,282.0481,282.2194,8380.0
2019-08-22 10:30:00,296.39,296.62,294.86,294.86,6425.0,282.1718,282.3908,280.7152,280.7152,6425.0
2019-08-22 10:40:00,294.86,295.09,293.6,294.39,9800.0,280.7152,280.9342,279.5157,280.2678,9800.0
2019-08-22 10:50:00,294.47,294.55,293.35,294.04,12089.0,280.3439,280.4201,279.2777,279.9346,12089.0
2019-08-22 11:00:00,294.16,294.61,294.07,294.26,10037.0,280.0488,280.4772,279.9631,280.144,10037.0
2019-08-22 11:10:00,294.23,294.33,293.69,294.21,12777.0,280.1155,280.2107,279.6014,280.0964,12777.0
2019-08-22 11:20:00,294.22,294.51,293.46,293.46,14245.0,280.1059,280.382,279.3824,279.3824,14245.0
2019-08-22 11:30:00,293.48,294.28,292.82,294.28,9848.0,279.4014,280.1631,278.7731,280.1631,9848.0
2019-08-22 11:40:00,294.26,294.69,293.84,294.14,11910.0,280.144,280.5534,279.7442,280.0298,11910.0
2019-08-22 11:50:00,294.15,294.53,293.94,294.2,11132.0,280.0393,280.4011,279.8394,280.0869,11132.0
2019-08-22 12:00:00,294.13,294.7,294.01,294.44,6845.0,280.0203,280.5629,279.906,280.3154,6845.0
2019-08-22 12:10:00,294.46,294.46,294.2,294.27,3100.0,280.3344,280.3344,280.0869,280.1535,3100.0
2019-08-22 12:20:00,294.29,294.74,294.29,294.37,2400.0,280.1726,280.601,280.1726,280.2487,2400.0
2019-08-22 12:30:00,294.31,294.31,293.35,293.72,7410.0,280.1916,280.1916,279.2777,279.6299,7410.0
2019-08-22 12:40:00,293.68,293.84,292.77,293.06,5000.0,279.5918,279.7442,278.7255,279.0016,5000.0
2019-08-22 12:50:00,293.05,293.23,292.52,292.52,6250.0,278.9921,279.1634,278.4875,278.4875,6250.0
2019-08-22 13:00:00,292.45,292.61,292.0,292.09,7402.0,278.4208,278.5732,277.9924,278.0781,7402.0
2019-08-22 13:10:00,292.04,292.36,292.0,292.08,13694.0,278.0305,278.3352,277.9924,278.0686,13694.0
2019-08-22 13:20:00,292.02,292.02,290.19,290.76,33170.0,278.0115,278.0115,276.2693,276.8119,33170.0
2019-08-22 13:30:00,290.89,291.38,290.43,290.43,26576.0,276.9357,277.4022,276.4977,276.4977,26576.0
2019-08-22 13:40:00,290.47,290.47,290.13,290.31,4202.0,276.5358,276.5358,276.2121,276.3835,4202.0
2019-08-22 13:50:00,290.36,291.27,290.33,290.93,6409.0,276.4311,277.2974,276.4025,276.9738,6409.0
2019-08-22 14:00:00,291.03,291.14,290.67,291.0,8373.0,277.069,277.1737,276.7262,277.0404,8373.0
2019-08-22 14:10:00,291.05,291.05,290.72,290.77,5975.0,277.088,277.088,276.7738,276.8214,5975.0
2019-08-22 14:20:00,290.89,291.47,290.78,291.43,10289.0,276.9357,277.4879,276.831,277.4498,10289.0
2019-08-22 14:30:00,291.45,291.52,290.75,290.9,8250.0,277.4688,277.5355,276.8024,276.9452,8250.0
2019-08-22 14:40:00,290.94,291.35,290.94,291.19,5851.0,276.9833,277.3736,276.9833,277.2213,5851.0
2019-08-22 14:50:00,291.09,291.56,290.84,291.46,14964.0,277.1261,277.5735,276.8881,277.4783,14964.0
2019-08-22 15:00:00,291.56,291.56,291.1,291.3,17935.0,277.5735,277.5735,277.1356,277.326,17935.0
2019-08-22 15:10:00,291.31,291.38,290.8,290.88,9010.0,277.3355,277.4022,276.85,276.9262,9010.0
2019-08-22 15:20:00,290.71,290.75,290.04,290.05,8849.0,276.7643,276.8024,276.1265,276.136,8849.0
2019-08-22 15:30:00,290.07,290.1,288.89,288.93,32342.0,276.155,276.1836,275.0316,275.0697,32342.0
2019-08-22 15:40:00,288.97,289.58,288.97,289.19,27465.0,275.1078,275.6885,275.1078,275.3172,27465.0
2019-08-22 15:50:00,289.24,289.93,288.6,288.82,58807.0,275.3648,276.0217,274.7555,274.965,58807.0
2019-08-23 09:30:00,288.49,289.92,287.6,288.67,10722.0,274.6508,276.0122,273.8035,274.8222,10722.0
2019-08-23 09:40:00,289.17,290.41,288.98,290.12,16366.0,275.2982,276.4787,275.1173,276.2026,16366.0
2019-08-23 09:50:00,290.27,292.11,289.47,291.06,36342.0,276.3454,278.0972,275.5838,277.0975,36342.0
2019-08-23 10:00:00,291.1,293.46,290.94,292.58,21116.0,277.1356,279.3824,276.9833,278.5446,21116.0
2019-08-23 10:10:00,292.47,293.03,291.79,292.38,12602.0,278.4399,278.973,277.7925,278.3542,12602.0
2019-08-23 10:20:00,292.34,292.35,291.42,292.14,6249.0,278.3161,278.3256,277.4403,278.1257,6249.0
2019-08-23 10:30:00,292.09,293.23,292.01,293.02,5079.0,278.0781,279.1634,278.002,278.9635,5079.0
2019-08-23 10:40:00,293.34,293.46,292.72,292.72,13815.0,279.2681,279.3824,278.6779,278.6779,13815.0
2019-08-23 10:50:00,293.07,293.37,292.11,292.26,9097.0,279.0111,279.2967,278.0972,278.24,9097.0
2019-08-23 11:00:00,292.25,292.25,287.95,287.96,4699.0,278.2304,278.2304,274.1367,274.1462,4699.0
2019-08-23 11:10:00,287.51,289.55,287.36,289.21,9021.0,273.7178,275.66,273.575,275.3363,9021.0
2019-08-23 11:20:00,289.01,289.02,288.24,288.43,6966.0,275.1459,275.1554,274.4128,274.5937,6966.0
2019-08-23 11:30:00,288.25,288.94,287.91,288.86,8658.0,274.4223,275.0792,274.0986,275.0031,8658.0
2019-08-23 11:40:00,288.7,289.07,288.28,288.28,4851.0,274.8507,275.203,274.4509,274.4509,4851.0
2019-08-23 11:50:00,288.29,288.95,288.05,288.31,7299.0,274.4604,275.0887,274.2319,274.4794,7299.0
2019-08-23 12:00:00,288.18,288.98,288.17,288.98,5295.0,274.3557,275.1173,274.3462,275.1173,5295.0
2019-08-23 12:10:00,289.02,289.76,288.75,289.64,3168.0,275.1554,275.8599,274.8983,275.7456,3168.0
2019-08-23 12:20:00,289.49,289.6,289.18,289.49,5100.0,275.6028,275.7076,275.3077,275.6028,5100.0
2019-08-23 12:30:00,289.55,290.38,289.55,290.03,3100.0,275.66,276.4501,275.66,276.1169,3100.0
2019-08-23 12:40:00,290.0,290.47,289.89,289.89,2912.0,276.0884,276.5358,275.9836,275.9836,2912.0
2019-08-23 12:50:00,289.78,289.78,289.26,289.46,4571.0,275.8789,275.8789,275.3839,275.5743,4571.0
2019-08-23 13:00:00,289.35,289.88,289.16,289.35,3969.0,275.4696,275.9741,275.2887,275.4696,3969.0
2019-08-23 13:10:00,289.21,290.56,289.04,289.99,5010.0,275.3363,276.6215,275.1744,276.0789,5010.0
2019-08-23 13:20:00,289.89,289.92,289.26,289.63,3920.0,275.9836,276.0122,275.3839,275.7361,3920.0
2019-08-23 13:30:00,289.69,290.02,289.57,290.02,10352.0,275.7932,276.1074,275.679,276.1074,10352.0
2019-08-23 13:40:00,290.02,290.02,289.32,289.63,5428.0,276.1074,276.1074,275.441,275.7361,5428.0
2019-08-23 13:50:00,289.42,289.66,289.3,289.4,2321.0,275.5362,275.7647,275.422,275.5172,2321.0
2019-08-23 14:00:00,289.4,289.42,288.89,289.0,9034.0,275.5172,275.5362,275.0316,275.1363,9034.0
2019-08-23 14:10:00,288.86,288.93,288.32,288.32,4252.0,275.0031,275.0697,274.489,274.489,4252.0
2019-08-23 14:20:00,288.43,288.8,287.8,288.74,13730.0,274.5937,274.9459,273.9939,274.8888,13730.0
2019-08-23 14:30:00,288.73,289.19,288.58,288.58,7129.0,274.8793,275.3172,274.7365,274.7365,7129.0
2019-08-23 14:40:00,288.63,288.8,287.94,287.99,6259.0,274.7841,274.9459,274.1272,274.1748,6259.0
2019-08-23 14:50:00,288.01,288.44,287.75,287.95,11359.0,274.1938,274.6032,273.9463,274.1367,11359.0
2019-08-23 15:00:00,287.78,288.55,287.54,288.07,6505.0,273.9749,274.7079,273.7464,274.251,6505.0
2019-08-23 15:10:00,288.1,288.29,287.56,288.1,14109.0,274.2795,274.4604,273.7654,274.2795,14109.0
2019-08-23 15:20:00,288.11,288.65,287.83,287.84,9024.0,274.289,274.8031,274.0225,274.032,9024.0
2019-08-23 15:30:00,288.0,288.0,287.44,287.81,12771.0,274.1843,274.1843,273.6512,274.0034,12771.0
2019-08-23 15:40:00,287.83,288.3,287.64,287.8,23290.0,274.0225,274.4699,273.8416,273.9939,23290.0
2019-08-23 15:50:00,287.6,287.69,285.44,287.18,46369.0,273.8035,273.8892,271.7471,273.4037,46369.0
2019-08-26 09:30:00,289.0,290.6,289.0,290.51,16113.0,275.1363,276.6596,275.1363,276.5739,16113.0
2019-08-26 09:40:00,290.19,290.39,288.02,288.59,18954.0,276.2693,276.4597,274.2034,274.746,18954.0
2019-08-26 09:50:00,288.25,289.56,288.23,289.56,4218.0,274.4223,275.6695,274.4033,275.6695,4218.0
2019-08-26 10:00:00,289.91,289.91,288.68,288.86,7100.0,276.0027,276.0027,274.8317,275.0031,7100.0
2019-08-26 10:10:00,288.87,289.02,288.14,288.78,9985.0,275.0126,275.1554,274.3176,274.9269,9985.0
2019-08-26 10:20:00,288.62,289.01,288.22,289.0,9112.0,274.7746,275.1459,274.3938,275.1363,9112.0
2019-08-26 10:30:00,288.9,289.32,288.66,288.66,7027.0,275.0411,275.441,274.8127,274.8127,7027.0
2019-08-26 10:40:00,288.49,289.07,288.49,288.86,2307.0,274.6508,275.203,274.6508,275.0031,2307.0
2019-08-26 10:50:00,288.82,288.82,288.31,288.43,2482.0,274.965,274.965,274.4794,274.5937,2482.0
2019-08-26 11:00:00,288.39,289.04,288.35,289.04,2800.0,274.5556,275.1744,274.5175,275.1744,2800.0
2019-08-26 11:10:00,289.05,290.6,288.96,289.62,10442.0,275.1839,276.6596,275.0983,275.7266,10442.0
2019-08-26 11:20:00,289.69,289.79,289.06,289.47,3300.0,275.7932,275.8884,275.1935,275.5838,3300.0
2019-08-26 11:30:00,289.64,289.65,289.06,289.57,2968.0,275.7456,275.7552,275.1935,275.679,2968.0
2019-08-26 11:40:00,289.55,289.56,288.93,289.11,2500.0,275.66,275.6695,275.0697,275.2411,2500.0
2019-08-26 11:50:00,288.86,289.13,288.52,288.52,2473.0,275.0031,275.2601,274.6794,274.6794,2473.0
2019-08-26 12:00:00,288.29,288.65,288.03,288.65,4858.0,274.4604,274.8031,274.2129,274.8031,4858.0
2019-08-26 12:10:00,288.63,289.02,288.6,288.82,2707.0,274.7841,275.1554,274.7555,274.965,2707.0
2019-08-26 12:20:00,288.76,289.32,288.7,288.96,4800.0,274.9079,275.441,274.8507,275.0983,4800.0
2019-08-26 12:30:00,288.95,289.35,288.59,289.24,8692.0,275.0887,275.4696,274.746,275.3648,8692.0
2019-08-26 12:40:00,289.16,289.34,289.13,289.17,2702.0,275.2887,275.46,275.2601,275.2982,2702.0
2019-08-26 12:50:00,289.19,289.22,288.76,288.76,2348.0,275.3172,275.3458,274.9079,274.9079,2348.0
2019-08-26 13:00:00,288.69,289.15,288.69,289.09,5463.0,274.8412,275.2791,274.8412,275.222,5463.0
2019-08-26 13:10:00,289.0,289.15,288.76,288.9,6431.0,275.1363,275.2791,274.9079,275.0411,6431.0
2019-08-26 13:20:00,288.92,289.03,288.8,288.95,2827.0,275.0602,275.1649,274.9459,275.0887,2827.0
2019-08-26 13:30:00,288.98,289.09,288.72,288.99,3898.0,275.1173,275.222,274.8698,275.1268,3898.0
2019-08-26 13:40:00,288.92,289.0,288.72,288.72,4019.0,275.0602,275.1363,274.8698,274.8698,4019.0
2019-08-26 13:50:00,288.61,288.81,288.39,288.68,4307.0,274.7651,274.9555,274.5556,274.8317,4307.0
2019-08-26 14:00:00,288.8,288.8,287.54,287.77,9214.0,274.9459,274.9459,273.7464,273.9653,9214.0
2019-08-26 14:10:00,287.56,287.93,287.45,287.78,5229.0,273.7654,274.1177,273.6607,273.9749,5229.0
2019-08-26 14:20:00,287.76,287.87,287.45,287.65,9867.0,273.9558,274.0606,273.6607,273.8511,9867.0
2019-08-26 14:30:00,287.7,287.81,287.6,287.75,11503.0,273.8987,274.0034,273.8035,273.9463,11503.0
2019-08-26 14:40:00,287.75,288.16,287.73,288.09,8333.0,273.9463,274.3366,273.9273,274.27,8333.0
2019-08-26 14:50:00,288.08,288.18,287.93,288.18,2850.0,274.2605,274.3557,274.1177,274.3557,2850.0
2019-08-26 15:00:00,288.25,288.55,287.92,287.92,5554.0,274.4223,274.7079,274.1082,274.1082,5554.0
2019-08-26 15:10:00,288.05,288.76,287.96,288.72,8291.0,274.2319,274.9079,274.1462,274.8698,8291.0
2019-08-26 15:20:00,288.64,289.0,288.64,288.69,7210.0,274.7936,275.1363,274.7936,274.8412,7210.0
2019-08-26 15:30:00,288.72,288.82,288.16,288.21,6171.0,274.8698,274.965,274.3366,274.3842,6171.0
2019-08-26 15:40:00,288.13,288.32,287.94,287.94,9115.0,274.3081,274.489,274.1272,274.1272,9115.0
2019-08-26 15:50:00,287.88,288.92,287.85,288.92,35663.0,274.0701,275.0602,274.0415,275.0602,35663.0
2019-08-27 09:30:00,289.12,290.51,288.13,288.66,22078.0,275.2506,276.5739,274.3081,274.8127,22078.0
2019-08-27 09:40:00,288.46,288.58,287.2,288.05,30336.0,274.6222,274.7365,273.4227,274.2319,30336.0
2019-08-27 09:50:00,288.0,288.24,287.4,287.81,25045.0,274.1843,274.4128,273.6131,274.0034,25045.0
2019-08-27 10:00:00,287.72,288.17,287.49,287.99,7300.0,273.9177,274.3462,273.6988,274.1748,7300.0
2019-08-27 10:10:00,287.99,287.99,286.62,286.96,11949.0,274.1748,274.1748,272.8705,273.1942,11949.0
2019-08-27 10:20:00,287.06,287.16,286.46,286.7,13613.0,273.2894,273.3846,272.7182,272.9467,13613.0
2019-08-27 10:30:00,286.55,286.58,286.09,286.21,9504.0,272.8039,272.8324,272.3659,272.4802,9504.0
2019-08-27 10:40:00,286.21,286.37,285.81,285.86,9483.0,272.4802,272.6325,272.0994,272.147,9483.0
2019-08-27 10:50:00,285.82,286.07,285.53,285.54,14095.0,272.1089,272.3469,271.8328,271.8423,14095.0
2019-08-27 11:00:00,285.54,285.54,283.74,283.74,8899.0,271.8423,271.8423,270.1287,270.1287,8899.0
2019-08-27 11:10:00,283.89,283.89,282.53,282.6,13835.0,270.2715,270.2715,268.9767,269.0434,13835.0
2019-08-27 11:20:00,282.48,283.0,282.24,282.65,21314.0,268.9291,269.4242,268.7006,269.091,21314.0
2019-08-27 11:30:00,282.6,282.61,281.96,282.0,33546.0,269.0434,269.0529,268.4341,268.4721,33546.0
2019-08-27 11:40:00,282.0,282.08,280.78,281.05,33350.0,268.4721,268.5483,267.3107,267.5677,33350.0
2019-08-27 11:50:00,281.04,281.11,279.32,279.42,30221.0,267.5582,267.6248,265.9207,266.0159,30221.0
2019-08-27 12:00:00,279.41,279.95,278.86,279.31,44517.0,266.0064,266.5205,265.4828,265.9112,44517.0
2019-08-27 12:10:00,279.38,279.61,277.91,277.99,37345.0,265.9778,266.1968,264.5783,264.6545,37345.0
2019-08-27 12:20:00,277.96,279.0,277.89,278.11,24875.0,264.6259,265.6161,264.5593,264.7687,24875.0
2019-08-27 12:30:00,278.14,278.2,276.02,276.62,22625.0,264.7973,264.8544,262.779,263.3502,22625.0
2019-08-27 12:40:00,276.62,276.68,275.71,276.12,34196.0,263.3502,263.4073,262.4839,262.8742,34196.0
2019-08-27 12:50:00,276.26,276.26,274.48,274.76,33159.0,263.0075,263.0075,261.3129,261.5795,33159.0
2019-08-27 13:00:00,274.78,275.76,274.65,275.66,24738.0,261.5985,262.5315,261.4747,262.4363,24738.0
2019-08-27 13:10:00,275.78,275.78,274.54,274.78,17804.0,262.5505,262.5505,261.37,261.5985,17804.0
2019-08-27 13:20:00,274.89,276.02,274.89,275.9,22712.0,261.7032,262.779,261.7032,262.6648,22712.0
2019-08-27 13:30:00,275.93,277.38,275.79,276.75,22396.0,262.6933,264.0738,262.56,263.474,22396.0
2019-08-27 13:40:00,276.87,276.87,276.34,276.67,32080.0,263.5882,263.5882,263.0837,263.3978,32080.0
2019-08-27 13:50:00,276.65,276.83,275.22,275.63,18032.0,263.3788,263.5502,262.0174,262.4077,18032.0
2019-08-27 14:00:00,275.66,276.09,275.4,276.0,17611.0,262.4363,262.8457,262.1888,262.76,17611.0
2019-08-27 14:10:00,276.0,276.07,274.47,275.21,23029.0,262.76,262.8266,261.3034,262.0079,23029.0
2019-08-27 14:20:00,275.24,275.59,274.78,274.78,15705.0,262.0364,262.3696,261.5985,261.5985,15705.0
2019-08-27 14:30:00,274.62,274.86,273.93,274.42,25149.0,261.4462,261.6747,260.7893,261.2558,25149.0
2019-08-27 14:40:00,274.47,275.01,274.41,274.73,19609.0,261.3034,261.8175,261.2462,261.5509,19609.0
2019-08-27 14:50:00,274.78,274.98,274.45,274.57,25129.0,261.5985,261.7889,261.2843,261.3986,25129.0
2019-08-27 15:00:00,274.53,275.51,274.49,275.07,17298.0,261.3605,262.2935,261.3224,261.8746,17298.0
2019-08-27 15:10:00,275.07,275.07,273.72,273.72,15615.0,261.8746,261.8746,260.5893,260.5893,15615.0
2019-08-27 15:20:00,273.56,273.73,273.18,273.33,28833.0,260.437,260.5989,260.0752,260.2181,28833.0
2019-08-27 15:30:00,273.42,273.49,272.52,272.88,29484.0,260.3037,260.3704,259.4469,259.7896,29484.0
2019-08-27 15:40:00,272.88,273.52,272.8,273.48,51918.0,259.7896,260.3989,259.7135,260.3609,51918.0
2019-08-27 15:50:00,273.44,273.44,271.94,272.09,135549.0,260.3228,260.3228,258.8947,259.0375,135549.0
2019-08-28 09:30:00,272.06,274.93,270.72,274.72,23110.0,259.009,261.7413,257.7333,261.5414,23110.0
2019-08-28 09:40:00,274.69,275.01,273.27,274.6,12981.0,261.5128,261.8175,260.1609,261.4271,12981.0
2019-08-28 09:50:00,274.78,276.41,274.56,276.41,35155.0,261.5985,263.1503,261.389,263.1503,35155.0
2019-08-28 10:00:00,276.28,277.73,276.15,277.63,16135.0,263.0265,264.407,262.9028,264.3118,16135.0
2019-08-28 10:10:00,277.93,278.13,276.75,277.25,7197.0,264.5974,264.7878,263.474,263.95,7197.0
2019-08-28 10:20:00,277.36,277.53,275.91,276.75,11608.0,264.0547,264.2166,262.6743,263.474,11608.0
2019-08-28 10:30:00,276.91,277.86,276.91,277.43,13898.0,263.6263,264.5307,263.6263,264.1214,13898.0
2019-08-28 10:40:00,277.4,278.5,276.85,278.19,13383.0,264.0928,265.14,263.5692,264.8449,13383.0
2019-08-28 10:50:00,278.13,278.47,278.0,278.22,21435.0,264.7878,265.1115,264.664,264.8735,21435.0
2019-08-28 11:00:00,278.24,278.67,277.9,278.51,7063.0,264.8925,265.3019,264.5688,265.1496,7063.0
2019-08-28 11:10:00,278.66,279.43,278.66,279.12,10682.0,265.2924,266.0254,265.2924,265.7303,10682.0
2019-08-28 11:20:00,279.3,279.79,279.22,279.66,8166.0,265.9017,266.3682,265.8255,266.2444,8166.0
2019-08-28 11:30:00,279.75,279.83,279.46,279.66,4965.0,266.3301,266.4062,266.054,266.2444,4965.0
2019-08-28 11:40:00,279.61,279.98,279.48,279.62,6323.0,266.1968,266.549,266.073,266.2063,6323.0
2019-08-28 11:50:00,279.51,279.69,278.77,278.77,2954.0,266.1016,266.273,265.3971,265.3971,2954.0
2019-08-28 12:00:00,278.76,278.77,278.25,278.53,6400.0,265.3876,265.3971,264.902,265.1686,6400.0
2019-08-28 12:10:00,278.57,278.57,277.79,278.21,19410.0,265.2067,265.2067,264.4641,264.864,19410.0
2019-08-28 12:20:00,278.22,278.46,277.76,277.76,5614.0,264.8735,265.102,264.4355,264.4355,5614.0
2019-08-28 12:30:00,277.8,277.97,277.5,277.67,4806.0,264.4736,264.6355,264.188,264.3499,4806.0
2019-08-28 12:40:00,277.6,277.74,277.44,277.64,3564.0,264.2832,264.4165,264.1309,264.3213,3564.0
2019-08-28 12:50:00,277.67,278.16,277.61,278.06,9259.0,264.3499,264.8164,264.2927,264.7211,9259.0
2019-08-28 13:00:00,278.01,278.12,277.7,277.7,6292.0,264.6735,264.7783,264.3784,264.3784,6292.0
2019-08-28 13:10:00,277.6,278.0,277.32,278.0,6758.0,264.2832,264.664,264.0166,264.664,6758.0
2019-08-28 13:20:00,278.1,278.44,278.1,278.22,3810.0,264.7592,265.0829,264.7592,264.8735,3810.0
2019-08-28 13:30:00,278.22,278.61,278.1,278.25,5919.0,264.8735,265.2448,264.7592,264.902,5919.0
2019-08-28 13:40:00,278.15,278.16,277.89,277.92,5757.0,264.8068,264.8164,264.5593,264.5879,5757.0
2019-08-28 13:50:00,277.91,277.94,277.63,277.76,17602.0,264.5783,264.6069,264.3118,264.4355,17602.0
2019-08-28 14:00:00,277.66,277.91,277.12,277.34,12882.0,264.3403,264.5783,263.8262,264.0357,12882.0
2019-08-28 14:10:00,277.49,277.85,277.27,277.83,6357.0,264.1785,264.5212,263.969,264.5022,6357.0
2019-08-28 14:20:00,277.79,277.96,277.61,277.84,7248.0,264.4641,264.6259,264.2927,264.5117,7248.0
2019-08-28 14:30:00,277.84,277.92,277.67,277.75,9947.0,264.5117,264.5879,264.3499,264.426,9947.0
2019-08-28 14:40:00,277.68,277.71,277.45,277.48,9219.0,264.3594,264.3879,264.1404,264.169,9219.0
2019-08-28 14:50:00,277.52,277.72,277.17,277.18,16565.0,264.2071,264.3975,263.8738,263.8834,16565.0
2019-08-28 15:00:00,277.06,277.06,276.62,276.62,7713.0,263.7691,263.7691,263.3502,263.3502,7713.0
2019-08-28 15:10:00,276.52,276.73,276.27,276.59,21890.0,263.255,263.4549,263.017,263.3217,21890.0
2019-08-28 15:20:00,276.57,276.62,276.08,276.6,27490.0,263.3026,263.3502,262.8361,263.3312,27490.0
2019-08-28 15:30:00,276.65,276.65,276.08,276.08,17238.0,263.3788,263.3788,262.8361,262.8361,17238.0
2019-08-28 15:40:00,276.05,276.31,275.9,276.15,14777.0,262.8076,263.0551,262.6648,262.9028,14777.0
2019-08-28 15:50:00,276.15,276.34,275.51,276.08,48634.0,262.9028,263.0837,262.2935,262.8361,48634.0
2019-08-29 09:30:00,278.88,279.6,276.62,277.65,12376.0,265.5018,266.1873,263.3502,264.3308,12376.0
2019-08-29 09:40:00,276.93,278.58,276.93,278.18,8324.0,263.6454,265.2162,263.6454,264.8354,8324.0
2019-08-29 09:50:00,278.34,279.86,278.34,279.03,7876.0,264.9877,266.4348,264.9877,265.6446,7876.0
2019-08-29 10:00:00,279.14,279.38,278.62,279.27,5175.0,265.7493,265.9778,265.2543,265.8731,5175.0
2019-08-29 10:10:00,279.24,279.38,278.44,278.99,11319.0,265.8445,265.9778,265.0829,265.6065,11319.0
2019-08-29 10:20:00,279.05,279.26,278.68,278.76,5853.0,265.6637,265.8636,265.3114,265.3876,5853.0
2019-08-29 10:30:00,278.76,278.88,277.58,277.95,22206.0,265.3876,265.5018,264.2642,264.6164,22206.0
2019-08-29 10:40:00,277.91,278.58,277.9,278.2,10549.0,264.5783,265.2162,264.5688,264.8544,10549.0
2019-08-29 10:50:00,278.1,278.55,278.09,278.52,20267.0,264.7592,265.1876,264.7497,265.1591,20267.0
2019-08-29 11:00:00,278.55,279.06,278.32,278.86,15003.0,265.1876,265.6732,264.9687,265.4828,15003.0
2019-08-29 11:10:00,278.88,279.23,278.38,278.49,65923.0,265.5018,265.835,265.0258,265.1305,65923.0
2019-08-29 11:20:00,278.8,280.2,278.62,279.39,71717.0,265.4256,266.7585,265.2543,265.9873,71717.0
2019-08-29 11:30:00,279.37,280.13,279.37,279.86,5722.0,265.9683,266.6918,265.9683,266.4348,5722.0
2019-08-29 11:40:00,280.02,280.38,279.88,280.07,3200.0,266.5871,266.9299,266.4538,266.6347,3200.0
2019-08-29 11:50:00,279.94,280.1,279.77,279.81,4013.0,266.511,266.6633,266.3491,266.3872,4013.0
2019-08-29 12:00:00,279.81,279.82,279.65,279.82,8299.0,266.3872,266.3967,266.2349,266.3967,8299.0
2019-08-29 12:10:00,279.83,280.06,279.83,279.92,7925.0,266.4062,266.6252,266.4062,266.4919,7925.0
2019-08-29 12:20:00,279.93,280.07,279.85,280.04,3738.0,266.5014,266.6347,266.4253,266.6062,3738.0
2019-08-29 12:30:00,280.05,280.08,279.79,279.88,8972.0,266.6157,266.6442,266.3682,266.4538,8972.0
2019-08-29 12:40:00,279.81,279.87,279.5,279.52,9851.0,266.3872,266.4443,266.0921,266.1111,9851.0
2019-08-29 12:50:00,279.43,280.09,279.43,279.99,4600.0,266.0254,266.6538,266.0254,266.5586,4600.0
2019-08-29 13:00:00,280.0,280.09,279.82,279.84,8693.0,266.5681,266.6538,266.3967,266.4158,8693.0
2019-08-29 13:10:00,279.83,280.17,279.83,280.13,9147.0,266.4062,266.7299,266.4062,266.6918,9147.0
2019-08-29 13:20:00,280.14,280.34,280.0,280.02,8302.0,266.7014,266.8918,266.5681,266.5871,8302.0
2019-08-29 13:30:00,280.02,280.09,279.85,280.07,9850.0,266.5871,266.6538,266.4253,266.6347,9850.0
2019-08-29 13:40:00,280.18,280.96,279.92,280.22,52548.0,266.7394,267.482,266.4919,266.7775,52548.0
2019-08-29 13:50:00,280.22,280.22,279.89,279.98,3150.0,266.7775,266.7775,266.4634,266.549,3150.0
2019-08-29 14:00:00,280.0,280.29,279.89,280.15,22615.0,266.5681,266.8442,266.4634,266.7109,22615.0
2019-08-29 14:10:00,280.06,280.18,278.91,279.05,25007.0,266.6252,266.7394,265.5304,265.6637,25007.0
2019-08-29 14:20:00,279.01,279.47,279.01,279.38,11202.0,265.6256,266.0635,265.6256,265.9778,11202.0
2019-08-29 14:30:00,279.39,279.65,279.25,279.29,15326.0,265.9873,266.2349,265.8541,265.8921,15326.0
2019-08-29 14:40:00,279.3,279.61,279.18,279.3,9655.0,265.9017,266.1968,265.7874,265.9017,9655.0
2019-08-29 14:50:00,279.27,279.45,279.07,279.13,9920.0,265.8731,266.0445,265.6827,265.7398,9920.0
2019-08-29 15:00:00,279.07,279.09,278.88,278.99,9610.0,265.6827,265.7017,265.5018,265.6065,9610.0
2019-08-29 15:10:00,279.0,279.3,278.93,278.93,16587.0,265.6161,265.9017,265.5494,265.5494,16587.0
2019-08-29 15:20:00,278.93,279.07,278.81,278.95,14014.0,265.5494,265.6827,265.4352,265.5685,14014.0
2019-08-29 15:30:00,278.95,279.55,278.95,279.32,37672.0,265.5685,266.1397,265.5685,265.9207,37672.0
2019-08-29 15:40:00,279.38,279.52,279.3,279.4,16021.0,265.9778,266.1111,265.9017,265.9969,16021.0
2019-08-29 15:50:00,279.41,279.58,279.25,279.48,52142.0,266.0064,266.1682,265.8541,266.073,52142.0
2019-08-30 09:30:00,281.0,281.91,279.86,281.89,20884.0,267.5201,268.3865,266.4348,268.3674,20884.0
2019-08-30 09:40:00,281.73,282.59,281.3,282.59,3900.0,268.2151,269.0338,267.8057,269.0338,3900.0
2019-08-30 09:50:00,282.25,283.64,282.08,282.18,12489.0,268.7101,270.0335,268.5483,268.6435,12489.0
2019-08-30 10:00:00,282.66,283.74,282.66,283.08,6283.0,269.1005,270.1287,269.1005,269.5003,6283.0
2019-08-30 10:10:00,283.3,283.6,283.24,283.59,6011.0,269.7098,269.9954,269.6527,269.9859,6011.0
2019-08-30 10:20:00,283.51,283.51,282.67,283.13,10520.0,269.9097,269.9097,269.11,269.5479,10520.0
2019-08-30 10:30:00,283.11,283.19,282.85,282.92,11146.0,269.5289,269.6051,269.2814,269.348,11146.0
2019-08-30 10:40:00,282.97,283.68,282.84,283.61,4892.0,269.3956,270.0715,269.2718,270.0049,4892.0
2019-08-30 10:50:00,283.7,283.7,282.68,282.91,8737.0,270.0906,270.0906,269.1195,269.3385,8737.0
2019-08-30 11:00:00,283.01,283.01,281.95,282.63,25183.0,269.4337,269.4337,268.4245,269.0719,25183.0
2019-08-30 11:10:00,282.71,282.71,281.95,282.18,8500.0,269.1481,269.1481,268.4245,268.6435,8500.0
2019-08-30 11:20:00,282.3,282.67,282.14,282.22,7401.0,268.7578,269.11,268.6054,268.6816,7401.0
2019-08-30 11:30:00,282.27,282.76,282.27,282.59,8951.0,268.7292,269.1957,268.7292,269.0338,8951.0
2019-08-30 11:40:00,282.54,283.64,282.53,283.64,4229.0,268.9862,270.0335,268.9767,270.0335,4229.0
2019-08-30 11:50:00,283.67,283.71,283.19,283.31,3993.0,270.062,270.1001,269.6051,269.7193,3993.0
2019-08-30 12:00:00,283.44,283.7,283.15,283.49,4707.0,269.8431,270.0906,269.567,269.8907,4707.0
2019-08-30 12:10:00,283.53,284.1,283.53,284.1,3011.0,269.9287,270.4714,269.9287,270.4714,3011.0
2019-08-30 12:20:00,284.1,284.44,284.07,284.38,2591.0,270.4714,270.7951,270.4428,270.738,2591.0
2019-08-30 12:30:00,284.31,284.31,283.79,283.99,2100.0,270.6713,270.6713,270.1763,270.3667,2100.0
2019-08-30 12:40:00,283.94,284.42,283.94,284.32,3147.0,270.3191,270.7761,270.3191,270.6808,3147.0
2019-08-30 12:50:00,284.29,284.64,284.19,284.6,3200.0,270.6523,270.9855,270.5571,270.9474,3200.0
2019-08-30 13:00:00,284.59,284.71,283.9,283.98,4351.0,270.9379,271.0521,270.281,270.3572,4351.0
2019-08-30 13:10:00,283.98,284.32,283.89,283.94,5433.0,270.3572,270.6808,270.2715,270.3191,5433.0
2019-08-30 13:20:00,283.61,283.73,283.24,283.45,3200.0,270.0049,270.1192,269.6527,269.8526,3200.0
2019-08-30 13:30:00,283.36,283.65,283.35,283.4,2005.0,269.7669,270.043,269.7574,269.805,2005.0
2019-08-30 13:40:00,283.36,283.4,282.81,283.38,5300.0,269.7669,269.805,269.2433,269.7859,5300.0
2019-08-30 13:50:00,283.32,283.32,282.89,282.92,5194.0,269.7288,269.7288,269.3194,269.348,5194.0
2019-08-30 14:00:00,282.94,283.29,282.93,283.29,2300.0,269.367,269.7003,269.3575,269.7003,2300.0
2019-08-30 14:10:00,283.37,283.39,283.19,283.3,3604.0,269.7764,269.7955,269.6051,269.7098,3604.0
2019-08-30 14:20:00,283.2,283.56,283.16,283.49,1700.0,269.6146,269.9573,269.5765,269.8907,1700.0
2019-08-30 14:30:00,283.62,283.64,283.28,283.4,5710.0,270.0144,270.0335,269.6907,269.805,5710.0
2019-08-30 14:40:00,283.36,283.48,283.24,283.43,5700.0,269.7669,269.8811,269.6527,269.8335,5700.0
2019-08-30 14:50:00,283.32,283.44,283.01,283.38,4901.0,269.7288,269.8431,269.4337,269.7859,4901.0
2019-08-30 15:00:00,283.5,283.53,283.06,283.34,10325.0,269.9002,269.9287,269.4813,269.7479,10325.0
2019-08-30 15:10:00,283.24,283.49,283.2,283.34,12246.0,269.6527,269.8907,269.6146,269.7479,12246.0
2019-08-30 15:20:00,283.37,283.91,283.19,283.87,9333.0,269.7764,270.2905,269.6051,270.2524,9333.0
2019-08-30 15:30:00,283.9,284.04,283.68,283.92,11342.0,270.281,270.4143,270.0715,270.3,11342.0
2019-08-30 15:40:00,283.88,283.93,283.52,283.52,15774.0,270.262,270.3096,269.9192,269.9192,15774.0
2019-08-30 15:50:00,283.6,283.76,282.96,283.07,49996.0,269.9954,270.1477,269.3861,269.4908,49996.0
2019-09-03 09:30:00,282.48,282.48,279.65,281.35,21835.0,268.9291,268.9291,266.2349,267.8533,21835.0
2019-09-03 09:40:00,281.53,282.65,280.87,281.25,12064.0,268.0247,269.091,267.3963,267.7581,12064.0
2019-09-03 09:50:00,281.31,282.68,281.31,282.19,10107.0,267.8152,269.1195,267.8152,268.653,10107.0
2019-09-03 10:00:00,282.08,282.47,279.7,280.58,30633.0,268.5483,268.9196,266.2825,267.1203,30633.0
2019-09-03 10:10:00,280.65,281.13,280.27,280.9,4960.0,267.1869,267.6439,266.8251,267.4249,4960.0
2019-09-03 10:20:00,280.84,282.07,280.84,282.07,5226.0,267.3678,268.5388,267.3678,268.5388,5226.0
2019-09-03 10:30:00,282.03,282.29,281.0,281.87,8810.0,268.5007,268.7482,267.5201,268.3484,8810.0
2019-09-03 10:40:00,281.97,282.45,281.8,282.06,4321.0,268.4436,268.9006,268.2817,268.5293,4321.0
2019-09-03 10:50:00,282.23,282.84,281.9,282.26,7019.0,268.6911,269.2718,268.3769,268.7197,7019.0
2019-09-03 11:00:00,282.05,282.11,280.75,280.87,16398.0,268.5197,268.5769,267.2821,267.3963,16398.0
2019-09-03 11:10:00,280.87,280.99,280.36,280.76,9964.0,267.3963,267.5106,266.9108,267.2916,9964.0
2019-09-03 11:20:00,280.75,281.35,280.67,281.06,8109.0,267.2821,267.8533,267.2059,267.5772,8109.0
2019-09-03 11:30:00,281.05,281.66,280.87,281.64,5575.0,267.5677,268.1485,267.3963,268.1294,5575.0
2019-09-03 11:40:00,281.65,281.87,281.34,281.75,4744.0,268.1389,268.3484,267.8438,268.2341,4744.0
2019-09-03 11:50:00,281.81,281.82,281.29,281.36,4770.0,268.2913,268.3008,267.7962,267.8628,4770.0
2019-09-03 12:00:00,281.38,281.51,280.93,281.15,9545.0,267.8819,268.0056,267.4535,267.6629,9545.0
2019-09-03 12:10:00,281.15,281.96,281.0,281.96,6099.0,267.6629,268.4341,267.5201,268.4341,6099.0
2019-09-03 12:20:00,281.92,281.92,280.89,281.44,3100.0,268.396,268.396,267.4154,267.939,3100.0
2019-09-03 12:30:00,281.15,281.39,280.85,281.33,2200.0,267.6629,267.8914,267.3773,267.8343,2200.0
2019-09-03 12:40:00,281.34,281.58,281.1,281.33,4802.0,267.8438,268.0723,267.6153,267.8343,4802.0
2019-09-03 12:50:00,281.13,281.22,281.0,281.17,8186.0,267.6439,267.7296,267.5201,267.682,8186.0
2019-09-03 13:00:00,281.24,281.61,281.08,281.23,4500.0,267.7486,268.1009,267.5963,267.7391,4500.0
2019-09-03 13:10:00,281.37,281.46,281.0,281.1,7120.0,267.8724,267.958,267.5201,267.6153,7120.0
2019-09-03 13:20:00,281.05,281.05,280.69,280.71,6430.0,267.5677,267.5677,267.225,267.244,6430.0
2019-09-03 13:30:00,280.76,280.76,280.26,280.5,6500.0,267.2916,267.2916,266.8156,267.0441,6500.0
2019-09-03 13:40:00,280.43,280.66,280.3,280.36,4755.0,266.9775,267.1964,266.8537,266.9108,4755.0
2019-09-03 13:50:00,280.19,280.51,280.09,280.11,8706.0,266.749,267.0536,266.6538,266.6728,8706.0
2019-09-03 14:00:00,280.1,280.17,279.31,279.61,7594.0,266.6633,266.7299,265.9112,266.1968,7594.0
2019-09-03 14:10:00,279.65,279.74,278.36,278.65,10600.0,266.2349,266.3206,265.0068,265.2828,10600.0
2019-09-03 14:20:00,278.54,278.96,278.25,278.96,8591.0,265.1781,265.578,264.902,265.578,8591.0
2019-09-03 14:30:00,279.02,279.67,278.06,278.14,15600.0,265.6351,266.2539,264.7211,264.7973,15600.0
2019-09-03 14:40:00,278.24,278.38,277.65,277.92,13094.0,264.8925,265.0258,264.3308,264.5879,13094.0
2019-09-03 14:50:00,278.27,278.73,278.27,278.73,7965.0,264.9211,265.359,264.9211,265.359,7965.0
2019-09-03 15:00:00,278.8,278.86,278.24,278.5,10787.0,265.4256,265.4828,264.8925,265.14,10787.0
2019-09-03 15:10:00,278.48,278.92,278.48,278.75,9308.0,265.121,265.5399,265.121,265.378,9308.0
2019-09-03 15:20:00,278.95,279.19,278.86,279.15,11521.0,265.5685,265.7969,265.4828,265.7589,11521.0
2019-09-03 15:30:00,279.16,279.57,279.08,279.49,12358.0,265.7684,266.1587,265.6922,266.0825,12358.0
2019-09-03 15:40:00,279.49,280.27,279.19,280.12,16732.0,266.0825,266.8251,265.7969,266.6823,16732.0
2019-09-03 15:50:00,280.14,280.67,280.04,280.22,49405.0,266.7014,267.2059,266.6062,266.7775,49405.0
2019-09-04 09:30:00,282.74,283.99,281.3,281.44,9679.0,269.1766,270.3667,267.8057,267.939,9679.0
2019-09-04 09:40:00,281.22,281.25,280.08,280.94,6507.0,267.7296,267.7581,266.6442,267.463,6507.0
2019-09-04 09:50:00,280.89,281.81,280.89,281.51,7914.0,267.4154,268.2913,267.4154,268.0056,7914.0
2019-09-04 10:00:00,281.49,281.7,280.37,281.33,10390.0,267.9866,268.1865,266.9203,267.8343,10390.0
2019-09-04 10:10:00,281.19,281.68,280.63,281.41,7352.0,267.701,268.1675,267.1679,267.9104,7352.0
2019-09-04 10:20:00,281.62,281.88,280.4,280.79,7410.0,268.1104,268.3579,266.9489,267.3202,7410.0
2019-09-04 10:30:00,280.7,281.18,280.19,280.19,4154.0,267.2345,267.6915,266.749,266.749,4154.0
2019-09-04 10:40:00,280.09,280.78,280.02,280.78,9909.0,266.6538,267.3107,266.5871,267.3107,9909.0
2019-09-04 10:50:00,280.77,281.09,279.4,279.59,16193.0,267.3011,267.6058,265.9969,266.1778,16193.0
2019-09-04 11:00:00,279.51,279.74,278.36,278.81,5583.0,266.1016,266.3206,265.0068,265.4352,5583.0
2019-09-04 11:10:00,278.76,278.86,278.27,278.85,6532.0,265.3876,265.4828,264.9211,265.4733,6532.0
2019-09-04 11:20:00,278.81,278.9,277.48,277.76,10790.0,265.4352,265.5209,264.169,264.4355,10790.0
2019-09-04 11:30:00,277.85,278.36,277.85,278.32,5791.0,264.5212,265.0068,264.5212,264.9687,5791.0
2019-09-04 11:40:00,278.13,278.9,278.13,278.69,7517.0,264.7878,265.5209,264.7878,265.3209,7517.0
2019-09-04 11:50:00,278.76,278.76,277.49,277.51,13309.0,265.3876,265.3876,264.1785,264.1975,13309.0
2019-09-04 12:00:00,277.38,277.55,276.85,277.4,7539.0,264.0738,264.2356,263.5692,264.0928,7539.0
2019-09-04 12:10:00,277.21,277.3,276.34,276.84,8464.0,263.9119,263.9976,263.0837,263.5597,8464.0
2019-09-04 12:20:00,276.93,276.93,276.0,276.77,12743.0,263.6454,263.6454,262.76,263.493,12743.0
2019-09-04 12:30:00,276.62,276.73,276.21,276.47,29623.0,263.3502,263.4549,262.9599,263.2074,29623.0
2019-09-04 12:40:00,276.42,276.42,275.66,275.67,5816.0,263.1598,263.1598,262.4363,262.4458,5816.0
2019-09-04 12:50:00,275.69,276.01,275.42,275.62,22203.0,262.4648,262.7695,262.2078,262.3982,22203.0
2019-09-04 13:00:00,275.71,276.01,275.45,275.67,15627.0,262.4839,262.7695,262.2364,262.4458,15627.0
2019-09-04 13:10:00,275.86,275.86,274.97,275.13,7030.0,262.6267,262.6267,261.7794,261.9317,7030.0
2019-09-04 13:20:00,275.15,275.93,274.89,275.85,12868.0,261.9507,262.6933,261.7032,262.6172,12868.0
2019-09-04 13:30:00,275.57,275.69,274.82,274.94,12388.0,262.3506,262.4648,261.6366,261.7508,12388.0
2019-09-04 13:40:00,274.94,274.94,274.06,274.36,9467.0,261.7508,261.7508,260.913,261.1986,9467.0
2019-09-04 13:50:00,274.31,274.69,273.84,274.69,21750.0,261.151,261.5128,260.7036,261.5128,21750.0
2019-09-04 14:00:00,274.67,274.68,273.52,273.52,14440.0,261.4938,261.5033,260.3989,260.3989,14440.0
2019-09-04 14:10:00,273.32,273.52,272.72,272.9,13142.0,260.2085,260.3989,259.6373,259.8087,13142.0
2019-09-04 14:20:00,272.92,273.56,272.87,273.12,16000.0,259.8277,260.437,259.7801,260.0181,16000.0
2019-09-04 14:30:00,273.16,273.54,272.86,273.47,14760.0,260.0562,260.418,259.7706,260.3513,14760.0
2019-09-04 14:40:00,273.35,273.39,273.0,273.26,11800.0,260.2371,260.2752,259.9039,260.1514,11800.0
2019-09-04 14:50:00,273.28,274.07,273.2,274.07,12157.0,260.1704,260.9226,260.0943,260.9226,12157.0
2019-09-04 15:00:00,273.99,274.19,273.7,273.87,7235.0,260.8464,261.0368,260.5703,260.7321,7235.0
2019-09-04 15:10:00,273.77,274.0,273.3,273.56,8579.0,260.6369,260.8559,260.1895,260.437,8579.0
2019-09-04 15:20:00,273.5,274.06,273.39,273.96,14240.0,260.3799,260.913,260.2752,260.8178,14240.0
2019-09-04 15:30:00,274.05,274.05,273.5,273.63,27653.0,260.9035,260.9035,260.3799,260.5037,27653.0
2019-09-04 15:40:00,273.63,273.82,273.37,273.6,26265.0,260.5037,260.6845,260.2561,260.4751,26265.0
2019-09-04 15:50:00,273.5,274.23,273.44,274.12,70494.0,260.3799,261.0749,260.3228,260.9702,70494.0
2019-09-05 09:30:00,277.85,278.75,273.91,274.84,15284.0,264.5212,265.378,260.7702,261.6556,15284.0
2019-09-05 09:40:00,275.1,275.1,272.53,272.85,9056.0,261.9031,261.9031,259.4564,259.7611,9056.0
2019-09-05 09:50:00,272.65,273.03,271.39,272.3,50449.0,259.5707,259.9324,258.3711,259.2375,50449.0
2019-09-05 10:00:00,272.46,272.64,271.72,272.0,23479.0,259.3898,259.5612,258.6853,258.9519,23479.0
2019-09-05 10:10:00,272.13,273.39,272.01,272.67,12993.0,259.0756,260.2752,258.9614,259.5897,12993.0
2019-09-05 10:20:00,272.9,273.19,272.37,272.69,12154.0,259.8087,260.0848,259.3041,259.6088,12154.0
2019-09-05 10:30:00,272.61,274.0,272.49,273.22,24687.0,259.5326,260.8559,259.4183,260.1133,24687.0
2019-09-05 10:40:00,273.35,274.99,273.34,274.85,8419.0,260.2371,261.7984,260.2276,261.6651,8419.0
2019-09-05 10:50:00,274.86,276.66,274.86,276.21,14461.0,261.6747,263.3883,261.6747,262.9599,14461.0
2019-09-05 11:00:00,276.46,276.79,276.09,276.36,8827.0,263.1979,263.5121,262.8457,263.1027,8827.0
2019-09-05 11:10:00,276.36,278.05,275.52,275.52,13224.0,263.1027,264.7116,262.303,262.303,13224.0
2019-09-05 11:20:00,275.61,276.65,274.89,276.65,32778.0,262.3887,263.3788,261.7032,263.3788,32778.0
2019-09-05 11:30:00,276.66,276.89,276.01,276.58,5772.0,263.3883,263.6073,262.7695,263.3121,5772.0
2019-09-05 11:40:00,276.64,277.26,276.61,277.26,5200.0,263.3693,263.9595,263.3407,263.9595,5200.0
2019-09-05 11:50:00,277.14,277.64,277.11,277.57,2617.0,263.8453,264.3213,263.8167,264.2547,2617.0
2019-09-05 12:00:00,277.62,278.0,277.41,278.0,4752.0,264.3023,264.664,264.1023,264.664,4752.0
2019-09-05 12:10:00,277.97,278.1,276.89,277.1,4175.0,264.6355,264.7592,263.6073,263.8072,4175.0
2019-09-05 12:20:00,277.06,277.06,276.75,276.93,1912.0,263.7691,263.7691,263.474,263.6454,1912.0
2019-09-05 12:30:00,276.94,277.21,276.94,277.07,3816.0,263.6549,263.9119,263.6549,263.7786,3816.0
2019-09-05 12:40:00,277.07,277.15,275.56,275.6,18966.0,263.7786,263.8548,262.3411,262.3792,18966.0
2019-09-05 12:50:00,275.63,275.63,274.51,274.51,30490.0,262.4077,262.4077,261.3414,261.3414,30490.0
2019-09-05 13:00:00,274.48,275.42,274.46,275.4,5684.0,261.3129,262.2078,261.2938,262.1888,5684.0
2019-09-05 13:10:00,275.57,276.46,275.57,276.46,5723.0,262.3506,263.1979,262.3506,263.1979,5723.0
2019-09-05 13:20:00,276.27,276.5,276.27,276.33,3557.0,263.017,263.236,263.017,263.0741,3557.0
2019-09-05 13:30:00,276.21,276.21,275.71,276.03,2318.0,262.9599,262.9599,262.4839,262.7885,2318.0
2019-09-05 13:40:00,276.0,276.03,275.57,275.57,3900.0,262.76,262.7885,262.3506,262.3506,3900.0
2019-09-05 13:50:00,275.47,275.65,274.5,274.71,47431.0,262.2554,262.4268,261.3319,261.5319,47431.0
2019-09-05 14:00:00,274.69,275.35,274.65,274.8,26252.0,261.5128,262.1411,261.4747,261.6175,26252.0
2019-09-05 14:10:00,274.75,275.01,274.27,274.88,12531.0,261.5699,261.8175,261.113,261.6937,12531.0
2019-09-05 14:20:00,274.82,275.08,274.7,274.94,6606.0,261.6366,261.8841,261.5223,261.7508,6606.0
2019-09-05 14:30:00,275.03,275.07,274.82,274.82,4923.0,261.8365,261.8746,261.6366,261.6366,4923.0
2019-09-05 14:40:00,274.76,274.88,274.22,274.68,11189.0,261.5795,261.6937,261.0654,261.5033,11189.0
2019-09-05 14:50:00,274.54,275.37,274.54,275.37,6614.0,261.37,262.1602,261.37,262.1602,6614.0
2019-09-05 15:00:00,275.53,275.98,275.34,275.74,13025.0,262.3125,262.7409,262.1316,262.5124,13025.0
2019-09-05 15:10:00,275.38,275.83,275.34,275.73,8737.0,262.1697,262.5981,262.1316,262.5029,8737.0
2019-09-05 15:20:00,275.68,275.85,275.64,275.81,5733.0,262.4553,262.6172,262.4172,262.5791,5733.0
2019-09-05 15:30:00,275.73,275.77,275.04,275.45,12456.0,262.5029,262.541,261.846,262.2364,12456.0
2019-09-05 15:40:00,275.32,275.42,274.45,274.45,13215.0,262.1126,262.2078,261.2843,261.2843,13215.0
2019-09-05 15:50:00,274.58,274.85,274.22,274.74,41806.0,261.4081,261.6651,261.0654,261.5604,41806.0
2019-09-06 09:30:00,274.44,277.46,274.21,276.83,19094.0,261.2748,264.1499,261.0558,263.5502,19094.0
2019-09-06 09:40:00,276.78,277.68,274.91,275.67,6233.0,263.5026,264.3594,261.7223,262.4458,6233.0
2019-09-06 09:50:00,275.57,276.01,275.0,275.1,9887.0,262.3506,262.7695,261.8079,261.9031,9887.0
2019-09-06 10:00:00,275.01,275.19,273.67,273.95,8728.0,261.8175,261.9888,260.5417,260.8083,8728.0
2019-09-06 10:10:00,273.99,274.31,273.48,273.83,13810.0,260.8464,261.151,260.3609,260.6941,13810.0
2019-09-06 10:20:00,273.88,275.07,273.33,275.07,12305.0,260.7417,261.8746,260.2181,261.8746,12305.0
2019-09-06 10:30:00,275.07,275.1,274.42,274.69,4879.0,261.8746,261.9031,261.2558,261.5128,4879.0
2019-09-06 10:40:00,274.82,274.92,274.38,274.4,3659.0,261.6366,261.7318,261.2177,261.2367,3659.0
2019-09-06 10:50:00,274.3,274.63,274.28,274.59,15661.0,261.1415,261.4557,261.1225,261.4176,15661.0
2019-09-06 11:00:00,274.73,275.07,274.45,274.78,9145.0,261.5509,261.8746,261.2843,261.5985,9145.0
2019-09-06 11:10:00,274.69,274.99,274.09,274.27,15305.0,261.5128,261.7984,260.9416,261.113,15305.0
2019-09-06 11:20:00,274.3,274.46,273.97,274.12,4919.0,261.1415,261.2938,260.8273,260.9702,4919.0
2019-09-06 11:30:00,274.05,274.1,273.87,273.97,4012.0,260.9035,260.9511,260.7321,260.8273,4012.0
2019-09-06 11:40:00,273.98,274.39,273.86,274.32,3721.0,260.8369,261.2272,260.7226,261.1606,3721.0
2019-09-06 11:50:00,274.44,274.89,274.25,274.37,10404.0,261.2748,261.7032,261.0939,261.2082,10404.0
2019-09-06 12:00:00,274.34,274.74,274.34,274.6,4487.0,261.1796,261.5604,261.1796,261.4271,4487.0
2019-09-06 12:10:00,274.57,275.03,274.4,275.03,7386.0,261.3986,261.8365,261.2367,261.8365,7386.0
2019-09-06 12:20:00,275.15,275.69,275.07,275.61,10496.0,261.9507,262.4648,261.8746,262.3887,10496.0
2019-09-06 12:30:00,275.63,275.7,275.16,275.24,5818.0,262.4077,262.4744,261.9603,262.0364,5818.0
2019-09-06 12:40:00,275.21,275.45,275.07,275.4,4068.0,262.0079,262.2364,261.8746,262.1888,4068.0
2019-09-06 12:50:00,275.44,275.66,275.39,275.46,10574.0,262.2268,262.4363,262.1792,262.2459,10574.0
2019-09-06 13:00:00,275.56,275.6,275.12,275.16,4574.0,262.3411,262.3792,261.9222,261.9603,4574.0
2019-09-06 13:10:00,275.28,275.32,274.96,274.99,5625.0,262.0745,262.1126,261.7699,261.7984,5625.0
2019-09-06 13:20:00,274.97,275.29,274.91,275.17,3356.0,261.7794,262.084,261.7223,261.9698,3356.0
2019-09-06 13:30:00,275.3,275.55,275.0,275.0,3579.0,262.0935,262.3316,261.8079,261.8079,3579.0
2019-09-06 13:40:00,275.01,275.11,274.87,275.11,5620.0,261.8175,261.9127,261.6842,261.9127,5620.0
2019-09-06 13:50:00,275.04,275.1,274.94,275.0,2630.0,261.846,261.9031,261.7508,261.8079,2630.0
2019-09-06 14:00:00,274.95,275.46,274.94,275.46,6206.0,261.7603,262.2459,261.7508,262.2459,6206.0
2019-09-06 14:10:00,275.4,275.46,275.12,275.29,6898.0,262.1888,262.2459,261.9222,262.084,6898.0
2019-09-06 14:20:00,275.34,275.52,275.13,275.3,7327.0,262.1316,262.303,261.9317,262.0935,7327.0
2019-09-06 14:30:00,275.3,275.35,274.97,275.07,5910.0,262.0935,262.1411,261.7794,261.8746,5910.0
2019-09-06 14:40:00,275.08,275.16,274.91,274.91,7217.0,261.8841,261.9603,261.7223,261.7223,7217.0
2019-09-06 14:50:00,274.99,275.01,274.68,274.72,4403.0,261.7984,261.8175,261.5033,261.5414,4403.0
2019-09-06 15:00:00,274.66,274.66,274.02,274.05,5018.0,261.4842,261.4842,260.875,260.9035,5018.0
2019-09-06 15:10:00,273.96,274.16,273.83,274.05,9009.0,260.8178,261.0082,260.6941,260.9035,9009.0
2019-09-06 15:20:00,274.0,274.48,273.92,274.39,6712.0,260.8559,261.3129,260.7797,261.2272,6712.0
2019-09-06 15:30:00,274.39,274.83,274.28,274.36,12215.0,261.2272,261.6461,261.1225,261.1986,12215.0
2019-09-06 15:40:00,274.33,274.37,273.63,273.74,17925.0,261.1701,261.2082,260.5037,260.6084,17925.0
2019-09-06 15:50:00,273.75,273.75,273.04,273.52,47218.0,260.6179,260.6179,259.942,260.3989,47218.0
2019-09-09 09:30:00,273.43,273.78,272.27,273.56,18038.0,260.3133,260.6465,259.2089,260.437,18038.0
2019-09-09 09:40:00,273.69,274.35,273.24,273.57,5881.0,260.5608,261.1891,260.1324,260.4465,5881.0
2019-09-09 09:50:00,273.6,274.83,273.02,273.83,16519.0,260.4751,261.6461,259.9229,260.6941,16519.0
2019-09-09 10:00:00,273.81,275.44,273.55,275.3,15691.0,260.675,262.2268,260.4275,262.0935,15691.0
2019-09-09 10:10:00,275.44,277.37,275.44,277.26,25703.0,262.2268,264.0642,262.2268,263.9595,25703.0
2019-09-09 10:20:00,277.03,277.28,276.57,276.88,9756.0,263.7406,263.9786,263.3026,263.5978,9756.0
2019-09-09 10:30:00,276.88,277.92,276.84,277.0,16264.0,263.5978,264.5879,263.5597,263.712,16264.0
2019-09-09 10:40:00,276.94,277.81,276.82,277.81,12758.0,263.6549,264.4831,263.5406,264.4831,12758.0
2019-09-09 10:50:00,277.79,278.15,277.56,277.81,8420.0,264.4641,264.8068,264.2451,264.4831,8420.0
2019-09-09 11:00:00,277.84,277.91,277.4,277.4,4500.0,264.5117,264.5783,264.0928,264.0928,4500.0
2019-09-09 11:10:00,277.42,277.6,276.53,276.53,10534.0,264.1118,264.2832,263.2645,263.2645,10534.0
2019-09-09 11:20:00,276.6,276.7,276.29,276.6,5600.0,263.3312,263.4264,263.0361,263.3312,5600.0
2019-09-09 11:30:00,276.8,276.8,275.98,275.98,6853.0,263.5216,263.5216,262.7409,262.7409,6853.0
2019-09-09 11:40:00,275.95,276.05,275.66,275.66,4733.0,262.7124,262.8076,262.4363,262.4363,4733.0
2019-09-09 11:50:00,275.84,276.03,275.74,275.8,7624.0,262.6076,262.7885,262.5124,262.5696,7624.0
2019-09-09 12:00:00,275.81,276.34,275.76,276.27,8459.0,262.5791,263.0837,262.5315,263.017,8459.0
2019-09-09 12:10:00,276.28,276.47,275.92,276.22,6200.0,263.0265,263.2074,262.6838,262.9694,6200.0
2019-09-09 12:20:00,276.34,276.86,276.3,276.84,4069.0,263.0837,263.5787,263.0456,263.5597,4069.0
2019-09-09 12:30:00,276.8,276.8,276.27,276.35,3200.0,263.5216,263.5216,263.017,263.0932,3200.0
2019-09-09 12:40:00,276.31,276.52,276.1,276.33,5550.0,263.0551,263.255,262.8552,263.0741,5550.0
2019-09-09 12:50:00,276.32,276.46,276.12,276.34,5649.0,263.0646,263.1979,262.8742,263.0837,5649.0
2019-09-09 13:00:00,276.49,276.56,276.34,276.38,4627.0,263.2265,263.2931,263.0837,263.1217,4627.0
2019-09-09 13:10:00,276.34,277.09,275.97,277.02,12673.0,263.0837,263.7977,262.7314,263.731,12673.0
2019-09-09 13:20:00,277.02,277.21,276.92,277.15,4862.0,263.731,263.9119,263.6358,263.8548,4862.0
2019-09-09 13:30:00,277.18,277.54,277.18,277.54,4648.0,263.8834,264.2261,263.8834,264.2261,4648.0
2019-09-09 13:40:00,277.54,277.83,277.02,277.07,7881.0,264.2261,264.5022,263.731,263.7786,7881.0
2019-09-09 13:50:00,277.01,277.3,276.93,277.26,6325.0,263.7215,263.9976,263.6454,263.9595,6325.0
2019-09-09 14:00:00,277.19,277.89,277.19,277.59,7765.0,263.8929,264.5593,263.8929,264.2737,7765.0
2019-09-09 14:10:00,277.54,277.67,277.09,277.12,13280.0,264.2261,264.3499,263.7977,263.8262,13280.0
2019-09-09 14:20:00,277.09,277.76,276.99,277.56,13242.0,263.7977,264.4355,263.7025,264.2451,13242.0
2019-09-09 14:30:00,277.52,277.75,277.48,277.75,8730.0,264.2071,264.426,264.169,264.426,8730.0
2019-09-09 14:40:00,277.91,277.92,277.35,277.35,4049.0,264.5783,264.5879,264.0452,264.0452,4049.0
2019-09-09 14:50:00,277.36,277.55,277.28,277.32,4400.0,264.0547,264.2356,263.9786,264.0166,4400.0
2019-09-09 15:00:00,277.29,277.3,276.38,276.5,7859.0,263.9881,263.9976,263.1217,263.236,7859.0
2019-09-09 15:10:00,276.47,276.8,276.22,276.57,14064.0,263.2074,263.5216,262.9694,263.3026,14064.0
2019-09-09 15:20:00,276.5,276.51,275.9,275.94,8780.0,263.236,263.2455,262.6648,262.7028,8780.0
2019-09-09 15:30:00,275.97,276.07,275.53,275.68,20247.0,262.7314,262.8266,262.3125,262.4553,20247.0
2019-09-09 15:40:00,275.73,276.36,275.73,276.14,11317.0,262.5029,263.1027,262.5029,262.8933,11317.0
2019-09-09 15:50:00,276.14,276.5,275.6,275.75,56185.0,262.8933,263.236,262.3792,262.522,56185.0
2019-09-10 09:30:00,276.47,278.65,276.47,278.18,12050.0,263.2074,265.2828,263.2074,264.8354,12050.0
2019-09-10 09:40:00,278.15,278.29,276.96,277.47,8485.0,264.8068,264.9401,263.6739,264.1595,8485.0
2019-09-10 09:50:00,277.34,278.24,276.65,278.13,43253.0,264.0357,264.8925,263.3788,264.7878,43253.0
2019-09-10 10:00:00,278.12,279.98,277.6,279.21,16917.0,264.7783,266.549,264.2832,265.816,16917.0
2019-09-10 10:10:00,279.38,280.47,279.09,280.39,13626.0,265.9778,267.0155,265.7017,266.9394,13626.0
2019-09-10 10:20:00,280.15,280.84,280.07,280.39,8610.0,266.7109,267.3678,266.6347,266.9394,8610.0
2019-09-10 10:30:00,280.37,280.48,279.55,279.78,10055.0,266.9203,267.0251,266.1397,266.3586,10055.0
2019-09-10 10:40:00,279.96,279.99,279.31,279.45,10167.0,266.53,266.5586,265.9112,266.0445,10167.0
2019-09-10 10:50:00,279.28,279.41,278.64,279.19,5014.0,265.8826,266.0064,265.2733,265.7969,5014.0
2019-09-10 11:00:00,279.27,279.77,278.6,278.64,14205.0,265.8731,266.3491,265.2352,265.2733,14205.0
2019-09-10 11:10:00,278.31,278.47,277.7,277.73,10789.0,264.9592,265.1115,264.3784,264.407,10789.0
2019-09-10 11:20:00,277.65,278.33,277.65,277.93,30112.0,264.3308,264.9782,264.3308,264.5974,30112.0
2019-09-10 11:30:00,277.95,277.95,277.03,277.27,25250.0,264.6164,264.6164,263.7406,263.969,25250.0
2019-09-10 11:40:00,277.4,277.65,276.64,276.93,10919.0,264.0928,264.3308,263.3693,263.6454,10919.0
2019-09-10 11:50:00,276.82,277.35,276.75,277.35,19629.0,263.5406,264.0452,263.474,264.0452,19629.0
2019-09-10 12:00:00,277.29,277.73,275.71,276.9,17924.0,263.9881,264.407,262.4839,263.6168,17924.0
2019-09-10 12:10:00,276.86,277.78,276.85,276.99,9374.0,263.5787,264.4546,263.5692,263.7025,9374.0
2019-09-10 12:20:00,276.99,278.33,276.77,278.29,10221.0,263.7025,264.9782,263.493,264.9401,10221.0
2019-09-10 12:30:00,278.27,278.66,277.47,278.23,21598.0,264.9211,265.2924,264.1595,264.883,21598.0
2019-09-10 12:40:00,278.29,279.02,278.17,278.8,4600.0,264.9401,265.6351,264.8259,265.4256,4600.0
2019-09-10 12:50:00,278.87,278.94,278.45,278.71,8200.0,265.4923,265.5589,265.0924,265.34,8200.0
2019-09-10 13:00:00,278.8,279.48,278.35,278.36,35453.0,265.4256,266.073,264.9972,265.0068,35453.0
2019-09-10 13:10:00,278.58,278.74,278.25,278.52,5805.0,265.2162,265.3685,264.902,265.1591,5805.0
2019-09-10 13:20:00,278.55,278.55,277.8,277.8,9940.0,265.1876,265.1876,264.4736,264.4736,9940.0
2019-09-10 13:30:00,277.8,278.42,277.44,278.3,6939.0,264.4736,265.0639,264.1309,264.9496,6939.0
2019-09-10 13:40:00,278.4,278.4,277.56,277.58,4086.0,265.0448,265.0448,264.2451,264.2642,4086.0
2019-09-10 13:50:00,277.56,277.87,277.39,277.67,7500.0,264.2451,264.5403,264.0833,264.3499,7500.0
2019-09-10 14:00:00,277.75,278.01,277.4,277.57,4471.0,264.426,264.6735,264.0928,264.2547,4471.0
2019-09-10 14:10:00,277.63,278.03,277.46,277.56,5373.0,264.3118,264.6926,264.1499,264.2451,5373.0
2019-09-10 14:20:00,277.47,277.87,277.23,277.53,6706.0,264.1595,264.5403,263.931,264.2166,6706.0
2019-09-10 14:30:00,277.52,277.67,277.12,277.35,5798.0,264.2071,264.3499,263.8262,264.0452,5798.0
2019-09-10 14:40:00,277.35,277.42,276.43,276.43,4845.0,264.0452,264.1118,263.1693,263.1693,4845.0
2019-09-10 14:50:00,276.36,276.87,276.14,276.83,8086.0,263.1027,263.5882,262.8933,263.5502,8086.0
2019-09-10 15:00:00,276.81,277.18,276.75,276.86,5637.0,263.5311,263.8834,263.474,263.5787,5637.0
2019-09-10 15:10:00,276.9,276.96,276.58,276.63,6126.0,263.6168,263.6739,263.3121,263.3597,6126.0
2019-09-10 15:20:00,276.68,277.04,276.23,276.74,19563.0,263.4073,263.7501,262.9789,263.4645,19563.0
2019-09-10 15:30:00,276.67,276.67,276.3,276.5,11475.0,263.3978,263.3978,263.0456,263.236,11475.0
2019-09-10 15:40:00,276.49,276.78,276.49,276.74,13610.0,263.2265,263.5026,263.2265,263.4645,13610.0
2019-09-10 15:50:00,276.79,276.83,275.77,276.8,49598.0,263.5121,263.5502,262.541,263.5216,49598.0
2019-09-11 09:30:00,276.2,276.99,274.0,275.18,14062.0,262.9504,263.7025,260.8559,261.9793,14062.0
2019-09-11 09:40:00,275.26,278.28,275.17,277.96,52086.0,262.0555,264.9306,261.9698,264.6259,52086.0
2019-09-11 09:50:00,277.69,277.99,275.17,275.17,28688.0,264.3689,264.6545,261.9698,261.9698,28688.0
2019-09-11 10:00:00,275.78,276.35,274.35,274.54,8590.0,262.5505,263.0932,261.1891,261.37,8590.0
2019-09-11 10:10:00,274.54,274.61,273.36,273.57,5868.0,261.37,261.4366,260.2466,260.4465,5868.0
2019-09-11 10:20:00,273.26,274.35,272.7,273.25,14594.0,260.1514,261.1891,259.6183,260.1419,14594.0
2019-09-11 10:30:00,273.43,274.32,272.23,272.43,13600.0,260.3133,261.1606,259.1708,259.3612,13600.0
2019-09-11 10:40:00,272.52,272.97,272.12,272.56,17727.0,259.4469,259.8753,259.0661,259.485,17727.0
2019-09-11 10:50:00,272.6,274.41,272.58,273.98,16050.0,259.5231,261.2462,259.504,260.8369,16050.0
2019-09-11 11:00:00,274.05,274.91,273.97,274.44,12750.0,260.9035,261.7223,260.8273,261.2748,12750.0
2019-09-11 11:10:00,274.55,275.17,274.53,275.06,13516.0,261.3795,261.9698,261.3605,261.8651,13516.0
2019-09-11 11:20:00,275.26,275.69,274.99,275.15,10775.0,262.0555,262.4648,261.7984,261.9507,10775.0
2019-09-11 11:30:00,275.15,275.83,275.01,275.47,11152.0,261.9507,262.5981,261.8175,262.2554,11152.0
2019-09-11 11:40:00,275.26,275.87,275.0,275.77,16289.0,262.0555,262.6362,261.8079,262.541,16289.0
2019-09-11 11:50:00,275.93,275.93,275.24,275.75,19114.0,262.6933,262.6933,262.0364,262.522,19114.0
2019-09-11 12:00:00,275.87,276.22,275.84,276.0,13069.0,262.6362,262.9694,262.6076,262.76,13069.0
2019-09-11 12:10:00,276.05,276.27,275.86,276.23,8342.0,262.8076,263.017,262.6267,262.9789,8342.0
2019-09-11 12:20:00,276.22,276.22,275.73,275.9,11436.0,262.9694,262.9694,262.5029,262.6648,11436.0
2019-09-11 12:30:00,275.93,277.16,275.9,277.16,9933.0,262.6933,263.8643,262.6648,263.8643,9933.0
2019-09-11 12:40:00,277.1,277.17,276.22,276.65,6694.0,263.8072,263.8738,262.9694,263.3788,6694.0
2019-09-11 12:50:00,276.57,276.64,276.29,276.46,9055.0,263.3026,263.3693,263.0361,263.1979,9055.0
2019-09-11 13:00:00,276.52,277.06,276.44,276.71,9006.0,263.255,263.7691,263.1789,263.4359,9006.0
2019-09-11 13:10:00,276.68,277.17,276.67,277.13,5829.0,263.4073,263.8738,263.3978,263.8358,5829.0
2019-09-11 13:20:00,277.23,277.23,276.76,276.99,7244.0,263.931,263.931,263.4835,263.7025,7244.0
2019-09-11 13:30:00,277.06,277.71,276.86,277.62,10318.0,263.7691,264.3879,263.5787,264.3023,10318.0
2019-09-11 13:40:00,277.63,277.78,277.42,277.58,12625.0,264.3118,264.4546,264.1118,264.2642,12625.0
2019-09-11 13:50:00,277.72,278.01,277.36,278.01,101997.0,264.3975,264.6735,264.0547,264.6735,101997.0
2019-09-11 14:00:00,278.02,278.32,277.69,277.77,22169.0,264.6831,264.9687,264.3689,264.4451,22169.0
2019-09-11 14:10:00,277.69,277.75,276.95,277.45,19108.0,264.3689,264.426,263.6644,264.1404,19108.0
2019-09-11 14:20:00,277.34,277.64,277.27,277.5,7668.0,264.0357,264.3213,263.969,264.188,7668.0
2019-09-11 14:30:00,277.54,277.72,277.09,277.41,12632.0,264.2261,264.3975,263.7977,264.1023,12632.0
2019-09-11 14:40:00,277.33,277.35,276.41,276.41,6737.0,264.0262,264.0452,263.1503,263.1503,6737.0
2019-09-11 14:50:00,276.55,276.87,276.4,276.8,8140.0,263.2836,263.5882,263.1408,263.5216,8140.0
2019-09-11 15:00:00,276.8,276.84,276.5,276.5,3464.0,263.5216,263.5597,263.236,263.236,3464.0
2019-09-11 15:10:00,276.5,276.86,276.5,276.67,15538.0,263.236,263.5787,263.236,263.3978,15538.0
2019-09-11 15:20:00,276.6,276.99,276.41,276.9,12069.0,263.3312,263.7025,263.1503,263.6168,12069.0
2019-09-11 15:30:00,276.88,277.03,276.54,276.56,17858.0,263.5978,263.7406,263.2741,263.2931,17858.0
2019-09-11 15:40:00,276.55,276.75,275.52,276.07,27860.0,263.2836,263.474,262.303,262.8266,27860.0
2019-09-11 15:50:00,276.09,276.87,275.86,276.78,40842.0,262.8457,263.5882,262.6267,263.5026,40842.0
2019-09-12 09:30:00,277.45,278.92,276.74,276.95,15231.0,264.1404,265.5399,263.4645,263.6644,15231.0
2019-09-12 09:40:00,277.58,278.1,273.84,273.91,40682.0,264.2642,264.7592,260.7036,260.7702,40682.0
2019-09-12 09:50:00,273.73,274.24,272.35,274.06,37261.0,260.5989,261.0844,259.2851,260.913,37261.0
2019-09-12 10:00:00,274.01,274.56,273.31,273.45,15053.0,260.8654,261.389,260.199,260.3323,15053.0
2019-09-12 10:10:00,273.26,275.1,273.26,274.58,9245.0,260.1514,261.9031,260.1514,261.4081,9245.0
2019-09-12 10:20:00,274.58,276.25,274.53,275.94,12316.0,261.4081,262.998,261.3605,262.7028,12316.0
2019-09-12 10:30:00,276.04,276.04,274.9,274.9,11202.0,262.798,262.798,261.7127,261.7127,11202.0
2019-09-12 10:40:00,275.11,275.84,274.96,275.47,9104.0,261.9127,262.6076,261.7699,262.2554,9104.0
2019-09-12 10:50:00,275.4,275.8,274.77,275.35,18455.0,262.1888,262.5696,261.589,262.1411,18455.0
2019-09-12 11:00:00,275.23,276.1,274.89,275.13,11685.0,262.0269,262.8552,261.7032,261.9317,11685.0
2019-09-12 11:10:00,275.14,275.58,275.02,275.58,7251.0,261.9412,262.3601,261.827,262.3601,7251.0
2019-09-12 11:20:00,275.6,276.12,275.49,275.9,6755.0,262.3792,262.8742,262.2744,262.6648,6755.0
2019-09-12 11:30:00,275.96,276.26,275.8,276.12,7411.0,262.7219,263.0075,262.5696,262.8742,7411.0
2019-09-12 11:40:00,276.13,276.44,275.64,275.64,7366.0,262.8837,263.1789,262.4172,262.4172,7366.0
2019-09-12 11:50:00,275.71,275.81,274.97,275.71,8696.0,262.4839,262.5791,261.7794,262.4839,8696.0
2019-09-12 12:00:00,275.62,275.98,275.34,275.98,10673.0,262.3982,262.7409,262.1316,262.7409,10673.0
2019-09-12 12:10:00,276.09,276.09,275.37,275.42,4060.0,262.8457,262.8457,262.1602,262.2078,4060.0
2019-09-12 12:20:00,275.46,275.75,275.35,275.44,7876.0,262.2459,262.522,262.1411,262.2268,7876.0
2019-09-12 12:30:00,275.38,275.99,275.38,275.83,5620.0,262.1697,262.7504,262.1697,262.5981,5620.0
2019-09-12 12:40:00,275.76,275.92,275.44,275.85,7464.0,262.5315,262.6838,262.2268,262.6172,7464.0
2019-09-12 12:50:00,275.84,275.93,273.13,274.06,44721.0,262.6076,262.6933,260.0276,260.913,44721.0
2019-09-12 13:00:00,273.77,274.32,273.27,273.29,9578.0,260.6369,261.1606,260.1609,260.18,9578.0
2019-09-12 13:10:00,273.32,273.35,272.68,272.87,15473.0,260.2085,260.2371,259.5992,259.7801,15473.0
2019-09-12 13:20:00,272.63,272.63,271.87,272.2,13394.0,259.5516,259.5516,258.8281,259.1423,13394.0
2019-09-12 13:30:00,272.11,272.3,271.52,271.63,9474.0,259.0566,259.2375,258.4949,258.5996,9474.0
2019-09-12 13:40:00,271.57,271.57,270.85,271.36,10674.0,258.5425,258.5425,257.857,258.3426,10674.0
2019-09-12 13:50:00,271.46,271.6,270.97,270.98,13794.0,258.4378,258.571,257.9713,257.9808,13794.0
2019-09-12 14:00:00,270.94,270.94,270.17,270.26,21577.0,257.9427,257.9427,257.2096,257.2953,21577.0
2019-09-12 14:10:00,270.35,270.48,269.6,269.63,6186.0,257.381,257.5048,256.667,256.6955,6186.0
2019-09-12 14:20:00,269.73,269.99,269.57,269.73,18332.0,256.7907,257.0383,256.6384,256.7907,18332.0
2019-09-12 14:30:00,269.74,270.2,269.64,270.08,23876.0,256.8003,257.2382,256.7051,257.124,23876.0
2019-09-12 14:40:00,270.19,270.36,269.81,269.91,17857.0,257.2287,257.3905,256.8669,256.9621,17857.0
2019-09-12 14:50:00,269.89,270.47,269.83,270.32,21403.0,256.9431,257.4952,256.886,257.3524,21403.0
2019-09-12 15:00:00,270.4,270.67,269.2,269.3,31389.0,257.4286,257.6857,256.2862,256.3814,31389.0
2019-09-12 15:10:00,269.2,269.5,268.98,269.1,18816.0,256.2862,256.5718,256.0767,256.191,18816.0
2019-09-12 15:20:00,269.12,269.45,269.0,269.31,24470.0,256.21,256.5242,256.0958,256.3909,24470.0
2019-09-12 15:30:00,269.32,269.54,269.13,269.25,48372.0,256.4004,256.6099,256.2195,256.3338,48372.0
2019-09-12 15:40:00,269.3,269.38,268.57,268.57,53814.0,256.3814,256.4575,255.6864,255.6864,53814.0
2019-09-12 15:50:00,268.52,268.63,267.78,268.38,149161.0,255.6388,255.7435,254.9343,255.5055,149161.0
2019-09-13 09:30:00,270.4,279.74,270.4,277.6,60698.0,257.4286,266.3206,257.4286,264.2832,60698.0
2019-09-13 09:40:00,276.94,277.65,274.53,277.1,12190.0,263.6549,264.3308,261.3605,263.8072,12190.0
2019-09-13 09:50:00,276.85,276.86,274.44,275.61,17517.0,263.5692,263.5787,261.2748,262.3887,17517.0
2019-09-13 10:00:00,275.6,276.4,274.77,275.22,19064.0,262.3792,263.1408,261.589,262.0174,19064.0
2019-09-13 10:10:00,275.5,276.24,274.78,275.83,29740.0,262.284,262.9885,261.5985,262.5981,29740.0
2019-09-13 10:20:00,276.14,276.14,275.44,276.03,8598.0,262.8933,262.8933,262.2268,262.7885,8598.0
2019-09-13 10:30:00,275.89,275.89,275.06,275.41,21150.0,262.6552,262.6552,261.8651,262.1983,21150.0
2019-09-13 10:40:00,275.39,275.65,275.18,275.5,8240.0,262.1792,262.4268,261.9793,262.284,8240.0
2019-09-13 10:50:00,275.63,276.12,275.41,275.93,6856.0,262.4077,262.8742,262.1983,262.6933,6856.0
2019-09-13 11:00:00,275.95,276.07,275.33,275.53,10086.0,262.7124,262.8266,262.1221,262.3125,10086.0
2019-09-13 11:10:00,275.53,275.96,275.53,275.91,7245.0,262.3125,262.7219,262.3125,262.6743,7245.0
2019-09-13 11:20:00,276.0,276.0,275.41,275.47,6382.0,262.76,262.76,262.1983,262.2554,6382.0
2019-09-13 11:30:00,275.47,276.12,275.46,275.6,10254.0,262.2554,262.8742,262.2459,262.3792,10254.0
2019-09-13 11:40:00,275.51,275.77,275.37,275.77,23778.0,262.2935,262.541,262.1602,262.541,23778.0
2019-09-13 11:50:00,276.0,276.0,275.37,275.7,7543.0,262.76,262.76,262.1602,262.4744,7543.0
2019-09-13 12:00:00,275.77,276.51,275.74,276.21,8093.0,262.541,263.2455,262.5124,262.9599,8093.0
2019-09-13 12:10:00,276.22,276.27,275.64,276.0,6994.0,262.9694,263.017,262.4172,262.76,6994.0
2019-09-13 12:20:00,275.81,276.13,275.81,276.08,3729.0,262.5791,262.8837,262.5791,262.8361,3729.0
2019-09-13 12:30:00,276.21,276.35,275.39,275.5,54699.0,262.9599,263.0932,262.1792,262.284,54699.0
2019-09-13 12:40:00,275.49,275.68,275.35,275.36,6544.0,262.2744,262.4553,262.1411,262.1507,6544.0
2019-09-13 12:50:00,275.44,276.51,275.37,276.51,11048.0,262.2268,263.2455,262.1602,263.2455,11048.0
2019-09-13 13:00:00,276.44,276.69,276.31,276.34,5023.0,263.1789,263.4169,263.0551,263.0837,5023.0
2019-09-13 13:10:00,276.27,276.6,276.24,276.58,9297.0,263.017,263.3312,262.9885,263.3121,9297.0
2019-09-13 13:20:00,276.69,276.83,276.44,276.55,5160.0,263.4169,263.5502,263.1789,263.2836,5160.0
2019-09-13 13:30:00,276.55,276.89,276.49,276.85,4404.0,263.2836,263.6073,263.2265,263.5692,4404.0
2019-09-13 13:40:00,276.85,277.71,276.85,277.38,16423.0,263.5692,264.3879,263.5692,264.0738,16423.0
2019-09-13 13:50:00,277.46,277.57,276.89,277.02,10716.0,264.1499,264.2547,263.6073,263.731,10716.0
2019-09-13 14:00:00,277.11,277.19,276.63,276.68,5566.0,263.8167,263.8929,263.3597,263.4073,5566.0
2019-09-13 14:10:00,276.44,276.44,275.35,275.56,4697.0,263.1789,263.1789,262.1411,262.3411,4697.0
2019-09-13 14:20:00,275.63,275.76,275.48,275.56,5821.0,262.4077,262.5315,262.2649,262.3411,5821.0
2019-09-13 14:30:00,275.57,275.72,275.38,275.61,8710.0,262.3506,262.4934,262.1697,262.3887,8710.0
2019-09-13 14:40:00,275.51,275.65,275.26,275.26,17414.0,262.2935,262.4268,262.0555,262.0555,17414.0
2019-09-13 14:50:00,275.19,275.54,275.07,275.49,13472.0,261.9888,262.322,261.8746,262.2744,13472.0
2019-09-13 15:00:00,275.36,275.47,275.1,275.14,14203.0,262.1507,262.2554,261.9031,261.9412,14203.0
2019-09-13 15:10:00,275.21,275.39,274.48,274.66,14042.0,262.0079,262.1792,261.3129,261.4842,14042.0
2019-09-13 15:20:00,274.76,275.39,274.57,275.29,14210.0,261.5795,262.1792,261.3986,262.084,14210.0
2019-09-13 15:30:00,275.34,275.63,275.17,275.34,23076.0,262.1316,262.4077,261.9698,262.1316,23076.0
2019-09-13 15:40:00,275.31,275.52,275.22,275.52,38914.0,262.1031,262.303,262.0174,262.303,38914.0
2019-09-13 15:50:00,275.56,275.75,274.32,274.64,67964.0,262.3411,262.522,261.1606,261.4652,67964.0
2019-09-16 09:30:00,271.95,275.81,271.95,273.72,13396.0,258.9043,262.5791,258.9043,260.5893,13396.0
2019-09-16 09:40:00,273.59,275.35,273.59,275.35,4205.0,260.4656,262.1411,260.4656,262.1411,4205.0
2019-09-16 09:50:00,275.47,276.45,275.41,276.19,7056.0,262.2554,263.1884,262.1983,262.9409,7056.0
2019-09-16 10:00:00,276.46,278.19,276.41,277.26,13371.0,263.1979,264.8449,263.1503,263.9595,13371.0
2019-09-16 10:10:00,277.26,277.72,276.97,277.7,11097.0,263.9595,264.3975,263.6834,264.3784,11097.0
2019-09-16 10:20:00,277.7,278.39,276.65,276.65,12916.0,264.3784,265.0353,263.3788,263.3788,12916.0
2019-09-16 10:30:00,276.48,276.48,275.74,276.35,2100.0,263.2169,263.2169,262.5124,263.0932,2100.0
2019-09-16 10:40:00,276.27,277.43,276.09,277.0,3704.0,263.017,264.1214,262.8457,263.712,3704.0
2019-09-16 10:50:00,276.99,277.41,276.43,276.65,11289.0,263.7025,264.1023,263.1693,263.3788,11289.0
2019-09-16 11:00:00,277.09,277.17,276.54,277.17,1960.0,263.7977,263.8738,263.2741,263.8738,1960.0
2019-09-16 11:10:00,277.42,277.76,277.01,277.66,6381.0,264.1118,264.4355,263.7215,264.3403,6381.0
2019-09-16 11:20:00,277.6,277.98,277.21,277.29,5282.0,264.2832,264.645,263.9119,263.9881,5282.0
2019-09-16 11:30:00,277.14,277.38,276.93,277.05,6619.0,263.8453,264.0738,263.6454,263.7596,6619.0
2019-09-16 11:40:00,276.9,277.04,276.27,277.02,5831.0,263.6168,263.7501,263.017,263.731,5831.0
2019-09-16 11:50:00,277.15,277.15,276.28,276.28,6022.0,263.8548,263.8548,263.0265,263.0265,6022.0
2019-09-16 12:00:00,276.24,276.71,276.24,276.71,3108.0,262.9885,263.4359,262.9885,263.4359,3108.0
2019-09-16 12:10:00,276.71,277.19,276.71,277.01,4709.0,263.4359,263.8929,263.4359,263.7215,4709.0
2019-09-16 12:20:00,277.19,277.4,277.13,277.19,7956.0,263.8929,264.0928,263.8358,263.8929,7956.0
2019-09-16 12:30:00,277.16,277.58,277.16,277.57,4392.0,263.8643,264.2642,263.8643,264.2547,4392.0
2019-09-16 12:40:00,277.6,277.63,277.33,277.42,3119.0,264.2832,264.3118,264.0262,264.1118,3119.0
2019-09-16 12:50:00,277.34,277.84,277.34,277.73,3899.0,264.0357,264.5117,264.0357,264.407,3899.0
2019-09-16 13:00:00,277.78,278.17,277.71,278.13,4425.0,264.4546,264.8259,264.3879,264.7878,4425.0
2019-09-16 13:10:00,278.05,278.3,277.91,277.98,4402.0,264.7116,264.9496,264.5783,264.645,4402.0
2019-09-16 13:20:00,278.05,278.45,277.83,278.23,7205.0,264.7116,265.0924,264.5022,264.883,7205.0
2019-09-16 13:30:00,278.25,278.34,278.15,278.31,2201.0,264.902,264.9877,264.8068,264.9592,2201.0
2019-09-16 13:40:00,278.38,279.38,278.35,278.94,22815.0,265.0258,265.9778,264.9972,265.5589,22815.0
2019-09-16 13:50:00,279.03,279.13,278.65,279.05,3227.0,265.6446,265.7398,265.2828,265.6637,3227.0
2019-09-16 14:00:00,279.3,279.63,279.24,279.34,7410.0,265.9017,266.2158,265.8445,265.9397,7410.0
2019-09-16 14:10:00,279.38,279.76,279.3,279.5,4812.0,265.9778,266.3396,265.9017,266.0921,4812.0
2019-09-16 14:20:00,279.54,280.39,279.46,280.06,10896.0,266.1302,266.9394,266.054,266.6252,10896.0
2019-09-16 14:30:00,279.86,279.93,279.53,279.57,4360.0,266.4348,266.5014,266.1206,266.1587,4360.0
2019-09-16 14:40:00,279.62,279.63,279.11,279.11,5277.0,266.2063,266.2158,265.7208,265.7208,5277.0
2019-09-16 14:50:00,279.18,279.63,278.94,279.4,8932.0,265.7874,266.2158,265.5589,265.9969,8932.0
2019-09-16 15:00:00,279.39,279.45,279.07,279.19,3710.0,265.9873,266.0445,265.6827,265.7969,3710.0
2019-09-16 15:10:00,279.19,279.7,279.17,279.41,6198.0,265.7969,266.2825,265.7779,266.0064,6198.0
2019-09-16 15:20:00,279.41,279.41,278.92,278.94,6030.0,266.0064,266.0064,265.5399,265.5589,6030.0
2019-09-16 15:30:00,278.89,278.89,278.34,278.6,9026.0,265.5113,265.5113,264.9877,265.2352,9026.0
2019-09-16 15:40:00,278.45,278.73,278.4,278.47,10360.0,265.0924,265.359,265.0448,265.1115,10360.0
2019-09-16 15:50:00,278.58,278.58,277.96,278.26,33731.0,265.2162,265.2162,264.6259,264.9116,33731.0
2019-09-17 09:30:00,278.28,278.79,276.77,277.66,7050.0,264.9306,265.4161,263.493,264.3403,7050.0
2019-09-17 09:40:00,277.62,278.1,276.07,276.65,10463.0,264.3023,264.7592,262.8266,263.3788,10463.0
2019-09-17 09:50:00,276.68,276.89,274.54,274.55,14200.0,263.4073,263.6073,261.37,261.3795,14200.0
2019-09-17 10:00:00,273.97,274.89,272.58,273.42,15362.0,260.8273,261.7032,259.504,260.3037,15362.0
2019-09-17 10:10:00,273.21,273.87,272.9,273.55,9230.0,260.1038,260.7321,259.8087,260.4275,9230.0
2019-09-17 10:20:00,273.29,273.81,272.35,273.71,12568.0,260.18,260.675,259.2851,260.5798,12568.0
2019-09-17 10:30:00,273.69,274.12,273.19,274.0,8013.0,260.5608,260.9702,260.0848,260.8559,8013.0
2019-09-17 10:40:00,274.01,274.33,273.92,274.29,2900.0,260.8654,261.1701,260.7797,261.132,2900.0
2019-09-17 10:50:00,274.62,275.08,274.43,274.45,4806.0,261.4462,261.8841,261.2653,261.2843,4806.0
2019-09-17 11:00:00,274.3,274.7,274.28,274.44,3389.0,261.1415,261.5223,261.1225,261.2748,3389.0
2019-09-17 11:10:00,274.66,275.18,274.53,274.53,5133.0,261.4842,261.9793,261.3605,261.3605,5133.0
2019-09-17 11:20:00,274.53,275.07,274.48,275.07,15633.0,261.3605,261.8746,261.3129,261.8746,15633.0
2019-09-17 11:30:00,275.19,275.26,274.32,274.86,6909.0,261.9888,262.0555,261.1606,261.6747,6909.0
2019-09-17 11:40:00,274.74,275.55,274.65,275.55,6800.0,261.5604,262.3316,261.4747,262.3316,6800.0
2019-09-17 11:50:00,275.56,276.05,275.23,275.8,18400.0,262.3411,262.8076,262.0269,262.5696,18400.0
2019-09-17 12:00:00,275.88,276.39,275.8,276.28,5657.0,262.6457,263.1313,262.5696,263.0265,5657.0
2019-09-17 12:10:00,276.23,276.4,275.83,276.29,9736.0,262.9789,263.1408,262.5981,263.0361,9736.0
2019-09-17 12:20:00,276.2,276.69,276.2,276.69,4233.0,262.9504,263.4169,262.9504,263.4169,4233.0
2019-09-17 12:30:00,276.75,276.75,275.69,275.69,10050.0,263.474,263.474,262.4648,262.4648,10050.0
2019-09-17 12:40:00,275.73,275.73,274.34,274.56,2767.0,262.5029,262.5029,261.1796,261.389,2767.0
2019-09-17 12:50:00,274.62,275.22,274.62,274.92,6917.0,261.4462,262.0174,261.4462,261.7318,6917.0
2019-09-17 13:00:00,274.79,274.9,274.39,274.67,11329.0,261.608,261.7127,261.2272,261.4938,11329.0
2019-09-17 13:10:00,274.83,274.92,274.13,274.51,6145.0,261.6461,261.7318,260.9797,261.3414,6145.0
2019-09-17 13:20:00,274.34,274.34,274.1,274.19,1900.0,261.1796,261.1796,260.9511,261.0368,1900.0
2019-09-17 13:30:00,274.19,274.29,273.85,274.21,3000.0,261.0368,261.132,260.7131,261.0558,3000.0
2019-09-17 13:40:00,274.2,274.32,274.02,274.18,3600.0,261.0463,261.1606,260.875,261.0273,3600.0
2019-09-17 13:50:00,274.13,274.16,273.79,273.88,8235.0,260.9797,261.0082,260.656,260.7417,8235.0
2019-09-17 14:00:00,274.07,274.23,273.87,273.97,8546.0,260.9226,261.0749,260.7321,260.8273,8546.0
2019-09-17 14:10:00,273.96,274.08,272.98,273.53,8175.0,260.8178,260.9321,259.8848,260.4085,8175.0
2019-09-17 14:20:00,273.44,273.46,273.19,273.43,2600.0,260.3228,260.3418,260.0848,260.3133,2600.0
2019-09-17 14:30:00,273.55,273.71,273.39,273.59,3700.0,260.4275,260.5798,260.2752,260.4656,3700.0
2019-09-17 14:40:00,273.61,274.01,273.51,273.85,9196.0,260.4846,260.8654,260.3894,260.7131,9196.0
2019-09-17 14:50:00,273.73,273.77,273.27,273.39,9178.0,260.5989,260.6369,260.1609,260.2752,9178.0
2019-09-17 15:00:00,273.5,273.64,273.44,273.6,13169.0,260.3799,260.5132,260.3228,260.4751,13169.0
2019-09-17 15:10:00,273.6,273.6,273.37,273.41,9673.0,260.4751,260.4751,260.2561,260.2942,9673.0
2019-09-17 15:20:00,273.41,273.61,273.37,273.61,8655.0,260.2942,260.4846,260.2561,260.4846,8655.0
2019-09-17 15:30:00,273.64,273.77,273.44,273.54,12690.0,260.5132,260.6369,260.3228,260.418,12690.0
2019-09-17 15:40:00,273.52,273.64,273.36,273.45,27221.0,260.3989,260.5132,260.2466,260.3323,27221.0
2019-09-17 15:50:00,273.59,273.8,273.55,273.76,45921.0,260.4656,260.6655,260.4275,260.6274,45921.0
2019-09-18 09:30:00,273.17,275.34,273.17,275.22,11507.0,260.0657,262.1316,260.0657,262.0174,11507.0
2019-09-18 09:40:00,275.36,276.01,274.04,274.06,14968.0,262.1507,262.7695,260.894,260.913,14968.0
2019-09-18 09:50:00,273.99,274.07,272.8,273.82,9237.0,260.8464,260.9226,259.7135,260.6845,9237.0
2019-09-18 10:00:00,273.64,274.0,273.13,274.0,14150.0,260.5132,260.8559,260.0276,260.8559,14150.0
2019-09-18 10:10:00,273.91,274.05,273.08,273.31,9100.0,260.7702,260.9035,259.98,260.199,9100.0
2019-09-18 10:20:00,273.31,273.65,273.03,273.4,8400.0,260.199,260.5227,259.9324,260.2847,8400.0
2019-09-18 10:30:00,273.41,274.65,273.4,274.0,23366.0,260.2942,261.4747,260.2847,260.8559,23366.0
2019-09-18 10:40:00,273.99,274.16,273.69,274.1,15103.0,260.8464,261.0082,260.5608,260.9511,15103.0
2019-09-18 10:50:00,274.15,274.76,273.77,274.75,17228.0,260.9987,261.5795,260.6369,261.5699,17228.0
2019-09-18 11:00:00,274.7,275.97,274.7,275.51,6160.0,261.5223,262.7314,261.5223,262.2935,6160.0
2019-09-18 11:10:00,275.5,275.5,274.6,275.26,3800.0,262.284,262.284,261.4271,262.0555,3800.0
2019-09-18 11:20:00,275.45,275.45,274.36,274.61,3562.0,262.2364,262.2364,261.1986,261.4366,3562.0
2019-09-18 11:30:00,274.74,274.74,273.95,274.16,6024.0,261.5604,261.5604,260.8083,261.0082,6024.0
2019-09-18 11:40:00,274.17,274.36,273.69,273.75,9173.0,261.0178,261.1986,260.5608,260.6179,9173.0
2019-09-18 11:50:00,273.75,273.81,273.55,273.73,2900.0,260.6179,260.675,260.4275,260.5989,2900.0
2019-09-18 12:00:00,273.67,273.88,273.62,273.78,4100.0,260.5417,260.7417,260.4941,260.6465,4100.0
2019-09-18 12:10:00,273.63,273.71,273.44,273.51,6042.0,260.5037,260.5798,260.3228,260.3894,6042.0
2019-09-18 12:20:00,273.47,274.63,273.47,274.53,11403.0,260.3513,261.4557,260.3513,261.3605,11403.0
2019-09-18 12:30:00,274.53,274.71,274.14,274.14,3422.0,261.3605,261.5319,260.9892,260.9892,3422.0
2019-09-18 12:40:00,274.15,274.36,274.11,274.11,2275.0,260.9987,261.1986,260.9606,260.9606,2275.0
2019-09-18 12:50:00,274.01,274.14,273.5,273.52,7504.0,260.8654,260.9892,260.3799,260.3989,7504.0
2019-09-18 13:00:00,273.49,273.49,272.62,272.62,2646.0,260.3704,260.3704,259.5421,259.5421,2646.0
2019-09-18 13:10:00,272.62,272.79,272.56,272.72,3642.0,259.5421,259.704,259.485,259.6373,3642.0
2019-09-18 13:20:00,272.61,272.84,272.34,272.38,3100.0,259.5326,259.7516,259.2755,259.3136,3100.0
2019-09-18 13:30:00,272.47,272.56,272.25,272.53,3423.0,259.3993,259.485,259.1899,259.4564,3423.0
2019-09-18 13:40:00,272.53,272.67,272.19,272.67,3100.0,259.4564,259.5897,259.1327,259.5897,3100.0
2019-09-18 13:50:00,272.65,273.18,272.46,272.68,10627.0,259.5707,260.0752,259.3898,259.5992,10627.0
2019-09-18 14:00:00,272.6,273.65,272.52,272.96,10842.0,259.5231,260.5227,259.4469,259.8658,10842.0
2019-09-18 14:10:00,272.8,272.89,271.66,271.82,7141.0,259.7135,259.7992,258.6282,258.7805,7141.0
2019-09-18 14:20:00,271.9,272.48,271.9,272.04,8406.0,258.8566,259.4088,258.8566,258.9899,8406.0
2019-09-18 14:30:00,271.96,272.5,271.86,272.3,5355.0,258.9138,259.4279,258.8186,259.2375,5355.0
2019-09-18 14:40:00,272.3,272.73,272.14,272.73,4668.0,259.2375,259.6468,259.0851,259.6468,4668.0
2019-09-18 14:50:00,272.72,273.06,272.64,272.64,7700.0,259.6373,259.961,259.5612,259.5612,7700.0
2019-09-18 15:00:00,272.64,272.64,271.88,272.54,10926.0,259.5612,259.5612,258.8376,259.4659,10926.0
2019-09-18 15:10:00,272.54,273.27,272.51,273.13,6615.0,259.4659,260.1609,259.4374,260.0276,6615.0
2019-09-18 15:20:00,273.15,273.24,272.75,272.81,8681.0,260.0467,260.1324,259.6659,259.723,8681.0
2019-09-18 15:30:00,272.92,273.52,272.85,273.52,11676.0,259.8277,260.3989,259.7611,260.3989,11676.0
2019-09-18 15:40:00,273.49,273.66,272.95,272.95,13884.0,260.3704,260.5322,259.8563,259.8563,13884.0
2019-09-18 15:50:00,273.14,273.31,272.49,273.13,57221.0,260.0372,260.199,259.4183,260.0276,57221.0
2019-09-19 09:30:00,273.8,274.55,273.34,273.34,10583.0,260.6655,261.3795,260.2276,260.2276,10583.0
2019-09-19 09:40:00,273.25,274.34,273.24,274.03,23346.0,260.1419,261.1796,260.1324,260.8845,23346.0
2019-09-19 09:50:00,274.0,275.04,273.87,274.98,8158.0,260.8559,261.846,260.7321,261.7889,8158.0
2019-09-19 10:00:00,275.59,276.25,275.5,276.25,4279.0,262.3696,262.998,262.284,262.998,4279.0
2019-09-19 10:10:00,276.38,276.5,276.04,276.5,7904.0,263.1217,263.236,262.798,263.236,7904.0
2019-09-19 10:20:00,276.59,277.14,276.58,277.11,4483.0,263.3217,263.8453,263.3121,263.8167,4483.0
2019-09-19 10:30:00,277.0,277.4,276.78,276.85,8094.0,263.712,264.0928,263.5026,263.5692,8094.0
2019-09-19 10:40:00,276.85,277.11,276.76,276.9,26943.0,263.5692,263.8167,263.4835,263.6168,26943.0
2019-09-19 10:50:00,276.96,277.0,275.78,276.0,9491.0,263.6739,263.712,262.5505,262.76,9491.0
2019-09-19 11:00:00,276.04,276.52,276.03,276.52,4043.0,262.798,263.255,262.7885,263.255,4043.0
2019-09-19 11:10:00,276.67,276.97,276.58,276.86,6686.0,263.3978,263.6834,263.3121,263.5787,6686.0
2019-09-19 11:20:00,276.82,277.04,276.76,277.03,16142.0,263.5406,263.7501,263.4835,263.7406,16142.0
2019-09-19 11:30:00,277.03,277.21,276.9,277.21,14409.0,263.7406,263.9119,263.6168,263.9119,14409.0
2019-09-19 11:40:00,277.26,277.26,276.46,276.46,11132.0,263.9595,263.9595,263.1979,263.1979,11132.0
2019-09-19 11:50:00,276.58,276.9,276.58,276.73,3974.0,263.3121,263.6168,263.3121,263.4549,3974.0
2019-09-19 12:00:00,276.7,277.6,276.7,277.5,8217.0,263.4264,264.2832,263.4264,264.188,8217.0
2019-09-19 12:10:00,277.5,277.85,277.46,277.84,7401.0,264.188,264.5212,264.1499,264.5117,7401.0
2019-09-19 12:20:00,277.72,277.82,277.31,277.38,8913.0,264.3975,264.4927,264.0071,264.0738,8913.0
2019-09-19 12:30:00,277.37,277.67,277.37,277.56,7600.0,264.0642,264.3499,264.0642,264.2451,7600.0
2019-09-19 12:40:00,277.6,277.72,277.57,277.71,1900.0,264.2832,264.3975,264.2547,264.3879,1900.0
2019-09-19 12:50:00,277.62,277.78,277.58,277.67,3096.0,264.3023,264.4546,264.2642,264.3499,3096.0
2019-09-19 13:00:00,277.78,277.78,277.29,277.6,4032.0,264.4546,264.4546,263.9881,264.2832,4032.0
2019-09-19 13:10:00,277.6,278.9,277.6,278.31,55516.0,264.2832,265.5209,264.2832,264.9592,55516.0
2019-09-19 13:20:00,278.31,278.37,277.92,278.22,12018.0,264.9592,265.0163,264.5879,264.8735,12018.0
2019-09-19 13:30:00,278.09,278.09,277.62,277.75,4186.0,264.7497,264.7497,264.3023,264.426,4186.0
2019-09-19 13:40:00,277.66,278.05,277.56,277.89,2951.0,264.3403,264.7116,264.2451,264.5593,2951.0
2019-09-19 13:50:00,278.01,278.58,277.92,278.56,5998.0,264.6735,265.2162,264.5879,265.1972,5998.0
2019-09-19 14:00:00,278.65,279.36,278.65,278.96,25985.0,265.2828,265.9588,265.2828,265.578,25985.0
2019-09-19 14:10:00,278.95,278.99,278.66,278.86,7120.0,265.5685,265.6065,265.2924,265.4828,7120.0
2019-09-19 14:20:00,278.79,278.79,278.0,278.6,9547.0,265.4161,265.4161,264.664,265.2352,9547.0
2019-09-19 14:30:00,278.53,278.57,278.22,278.34,6400.0,265.1686,265.2067,264.8735,264.9877,6400.0
2019-09-19 14:40:00,278.4,278.59,278.13,278.38,9159.0,265.0448,265.2257,264.7878,265.0258,9159.0
2019-09-19 14:50:00,278.43,279.03,278.35,279.03,31673.0,265.0734,265.6446,264.9972,265.6446,31673.0
2019-09-19 15:00:00,279.01,279.14,278.29,278.81,19303.0,265.6256,265.7493,264.9401,265.4352,19303.0
2019-09-19 15:10:00,278.77,278.87,278.08,278.32,19820.0,265.3971,265.4923,264.7402,264.9687,19820.0
2019-09-19 15:20:00,278.36,279.19,278.36,279.08,14490.0,265.0068,265.7969,265.0068,265.6922,14490.0
2019-09-19 15:30:00,279.13,279.74,278.95,279.24,22530.0,265.7398,266.3206,265.5685,265.8445,22530.0
2019-09-19 15:40:00,279.15,279.5,278.64,278.67,22370.0,265.7589,266.0921,265.2733,265.3019,22370.0
2019-09-19 15:50:00,278.65,278.9,278.24,278.41,50014.0,265.2828,265.5209,264.8925,265.0544,50014.0
2019-09-20 09:30:00,279.6,282.25,279.6,280.91,141237.0,266.1873,268.7101,266.1873,267.4344,141237.0
2019-09-20 09:40:00,280.68,281.92,279.34,280.04,12320.0,267.2155,268.396,265.9397,266.6062,12320.0
2019-09-20 09:50:00,280.29,280.89,279.5,280.37,19312.0,266.8442,267.4154,266.0921,266.9203,19312.0
2019-09-20 10:00:00,280.61,281.66,280.48,281.66,7387.0,267.1488,268.1485,267.0251,268.1485,7387.0
2019-09-20 10:10:00,281.66,282.39,280.59,280.97,32954.0,268.1485,268.8434,267.1298,267.4916,32954.0
2019-09-20 10:20:00,280.97,280.97,279.35,279.82,7916.0,267.4916,267.4916,265.9493,266.3967,7916.0
2019-09-20 10:30:00,279.97,281.09,279.84,280.91,17533.0,266.5395,267.6058,266.4158,267.4344,17533.0
2019-09-20 10:40:00,280.95,282.08,280.89,282.08,14497.0,267.4725,268.5483,267.4154,268.5483,14497.0
2019-09-20 10:50:00,281.95,282.08,281.36,281.85,14390.0,268.4245,268.5483,267.8628,268.3293,14390.0
2019-09-20 11:00:00,281.85,282.03,281.37,281.88,5800.0,268.3293,268.5007,267.8724,268.3579,5800.0
2019-09-20 11:10:00,281.76,281.94,280.74,280.83,8104.0,268.2437,268.415,267.2726,267.3583,8104.0
2019-09-20 11:20:00,280.85,280.97,280.48,280.82,2400.0,267.3773,267.4916,267.0251,267.3487,2400.0
2019-09-20 11:30:00,280.81,281.27,280.8,281.19,6412.0,267.3392,267.7772,267.3297,267.701,6412.0
2019-09-20 11:40:00,281.17,281.27,280.64,280.89,7130.0,267.682,267.7772,267.1774,267.4154,7130.0
2019-09-20 11:50:00,280.81,281.12,280.52,281.0,12059.0,267.3392,267.6344,267.0631,267.5201,12059.0
2019-09-20 12:00:00,280.96,281.04,280.73,280.87,11348.0,267.482,267.5582,267.2631,267.3963,11348.0
2019-09-20 12:10:00,280.88,281.24,280.88,280.97,4514.0,267.4059,267.7486,267.4059,267.4916,4514.0
2019-09-20 12:20:00,281.15,281.23,280.87,281.08,3639.0,267.6629,267.7391,267.3963,267.5963,3639.0
2019-09-20 12:30:00,281.28,281.36,280.89,281.16,3928.0,267.7867,267.8628,267.4154,267.6724,3928.0
2019-09-20 12:40:00,281.12,281.25,280.96,281.25,3926.0,267.6344,267.7581,267.482,267.7581,3926.0
2019-09-20 12:50:00,281.19,281.27,281.17,281.25,1200.0,267.701,267.7772,267.682,267.7581,1200.0
2019-09-20 13:00:00,281.18,281.22,280.78,280.94,5508.0,267.6915,267.7296,267.3107,267.463,5508.0
2019-09-20 13:10:00,280.85,280.85,278.47,279.05,7408.0,267.3773,267.3773,265.1115,265.6637,7408.0
2019-09-20 13:20:00,279.15,279.34,278.88,278.91,1570.0,265.7589,265.9397,265.5018,265.5304,1570.0
2019-09-20 13:30:00,278.92,279.31,278.68,278.84,10787.0,265.5399,265.9112,265.3114,265.4637,10787.0
2019-09-20 13:40:00,278.79,279.01,278.42,278.42,2000.0,265.4161,265.6256,265.0639,265.0639,2000.0
2019-09-20 13:50:00,278.38,278.75,277.97,278.58,4201.0,265.0258,265.378,264.6355,265.2162,4201.0
2019-09-20 14:00:00,278.84,279.09,277.67,277.67,44273.0,265.4637,265.7017,264.3499,264.3499,44273.0
2019-09-20 14:10:00,277.64,277.65,276.76,276.9,5977.0,264.3213,264.3308,263.4835,263.6168,5977.0
2019-09-20 14:20:00,277.02,277.62,277.02,277.61,2996.0,263.731,264.3023,263.731,264.2927,2996.0
2019-09-20 14:30:00,277.71,278.19,277.68,278.16,2800.0,264.3879,264.8449,264.3594,264.8164,2800.0
2019-09-20 14:40:00,278.08,278.35,278.05,278.22,3821.0,264.7402,264.9972,264.7116,264.8735,3821.0
2019-09-20 14:50:00,278.18,278.25,277.62,277.63,4304.0,264.8354,264.902,264.3023,264.3118,4304.0
2019-09-20 15:00:00,277.77,278.29,277.73,278.15,9844.0,264.4451,264.9401,264.407,264.8068,9844.0
2019-09-20 15:10:00,278.15,278.45,277.86,277.87,6700.0,264.8068,265.0924,264.5307,264.5403,6700.0
2019-09-20 15:20:00,277.63,277.8,277.37,277.68,8004.0,264.3118,264.4736,264.0642,264.3594,8004.0
2019-09-20 15:30:00,277.68,277.94,277.45,277.53,9901.0,264.3594,264.6069,264.1404,264.2166,9901.0
2019-09-20 15:40:00,277.72,278.26,277.34,277.34,18525.0,264.3975,264.9116,264.0357,264.0357,18525.0
2019-09-20 15:50:00,277.39,277.63,277.1,277.29,68317.0,264.0833,264.3118,263.8072,263.9881,68317.0
2019-09-23 09:30:00,275.67,277.76,274.91,277.46,10136.0,262.4458,264.4355,261.7223,264.1499,10136.0
2019-09-23 09:40:00,277.12,277.45,276.23,276.63,18261.0,263.8262,264.1404,262.9789,263.3597,18261.0
2019-09-23 09:50:00,276.63,278.21,276.4,276.77,32774.0,263.3597,264.864,263.1408,263.493,32774.0
2019-09-23 10:00:00,276.75,277.23,274.92,275.52,13841.0,263.474,263.931,261.7318,262.303,13841.0
2019-09-23 10:10:00,275.52,275.61,274.93,275.04,16162.0,262.303,262.3887,261.7413,261.846,16162.0
2019-09-23 10:20:00,275.06,276.17,274.85,275.47,28792.0,261.8651,262.9218,261.6651,262.2554,28792.0
2019-09-23 10:30:00,275.42,275.62,274.51,274.54,9933.0,262.2078,262.3982,261.3414,261.37,9933.0
2019-09-23 10:40:00,274.67,275.05,274.08,274.61,12850.0,261.4938,261.8555,260.9321,261.4366,12850.0
2019-09-23 10:50:00,274.51,275.5,274.4,275.5,6069.0,261.3414,262.284,261.2367,262.284,6069.0
2019-09-23 11:00:00,275.66,277.8,275.5,277.8,5083.0,262.4363,264.4736,262.284,264.4736,5083.0
2019-09-23 11:10:00,277.26,278.29,277.24,277.88,8698.0,263.9595,264.9401,263.9405,264.5498,8698.0
2019-09-23 11:20:00,278.24,278.25,277.29,277.66,6420.0,264.8925,264.902,263.9881,264.3403,6420.0
2019-09-23 11:30:00,277.91,278.32,277.69,278.0,5153.0,264.5783,264.9687,264.3689,264.664,5153.0
2019-09-23 11:40:00,277.97,278.31,277.72,278.21,4808.0,264.6355,264.9592,264.3975,264.864,4808.0
2019-09-23 11:50:00,278.27,279.01,278.27,278.79,6301.0,264.9211,265.6256,264.9211,265.4161,6301.0
2019-09-23 12:00:00,278.86,278.87,277.93,277.93,2870.0,265.4828,265.4923,264.5974,264.5974,2870.0
2019-09-23 12:10:00,278.02,278.1,277.82,277.82,4086.0,264.6831,264.7592,264.4927,264.4927,4086.0
2019-09-23 12:20:00,277.54,278.07,277.54,277.96,2619.0,264.2261,264.7307,264.2261,264.6259,2619.0
2019-09-23 12:30:00,277.87,277.95,276.6,276.75,10025.0,264.5403,264.6164,263.3312,263.474,10025.0
2019-09-23 12:40:00,276.83,277.32,276.82,277.27,2100.0,263.5502,264.0166,263.5406,263.969,2100.0
2019-09-23 12:50:00,277.21,277.25,276.98,277.24,7728.0,263.9119,263.95,263.693,263.9405,7728.0
2019-09-23 13:00:00,277.3,277.53,276.98,276.98,11574.0,263.9976,264.2166,263.693,263.693,11574.0
2019-09-23 13:10:00,277.19,277.69,277.19,277.6,4987.0,263.8929,264.3689,263.8929,264.2832,4987.0
2019-09-23 13:20:00,277.54,277.73,277.31,277.49,9353.0,264.2261,264.407,264.0071,264.1785,9353.0
2019-09-23 13:30:00,277.43,277.66,277.02,277.03,7875.0,264.1214,264.3403,263.731,263.7406,7875.0
2019-09-23 13:40:00,277.03,277.12,276.23,276.88,18984.0,263.7406,263.8262,262.9789,263.5978,18984.0
2019-09-23 13:50:00,276.8,277.25,276.77,276.8,13813.0,263.5216,263.95,263.493,263.5216,13813.0
2019-09-23 14:00:00,276.78,276.97,276.7,276.86,9985.0,263.5026,263.6834,263.4264,263.5787,9985.0
2019-09-23 14:10:00,276.85,277.32,276.83,277.13,8620.0,263.5692,264.0166,263.5502,263.8358,8620.0
2019-09-23 14:20:00,277.15,277.27,276.87,276.97,3513.0,263.8548,263.969,263.5882,263.6834,3513.0
2019-09-23 14:30:00,276.89,277.19,276.68,277.0,6556.0,263.6073,263.8929,263.4073,263.712,6556.0
2019-09-23 14:40:00,276.95,277.2,276.8,277.17,6602.0,263.6644,263.9024,263.5216,263.8738,6602.0
2019-09-23 14:50:00,277.1,277.31,277.03,277.18,13946.0,263.8072,264.0071,263.7406,263.8834,13946.0
2019-09-23 15:00:00,277.16,277.6,277.15,277.44,6871.0,263.8643,264.2832,263.8548,264.1309,6871.0
2019-09-23 15:10:00,277.5,277.5,277.23,277.38,4041.0,264.188,264.188,263.931,264.0738,4041.0
2019-09-23 15:20:00,277.41,277.82,277.34,277.75,13766.0,264.1023,264.4927,264.0357,264.426,13766.0
2019-09-23 15:30:00,277.75,277.75,277.02,277.34,9355.0,264.426,264.426,263.731,264.0357,9355.0
2019-09-23 15:40:00,277.41,277.65,277.32,277.5,11844.0,264.1023,264.3308,264.0166,264.188,11844.0
2019-09-23 15:50:00,277.46,277.46,276.62,277.31,41893.0,264.1499,264.1499,263.3502,264.0071,41893.0
2019-09-24 09:30:00,277.87,279.25,276.53,276.84,11483.0,264.5403,265.8541,263.2645,263.5597,11483.0
2019-09-24 09:40:00,276.72,277.46,276.23,276.28,54944.0,263.4454,264.1499,262.9789,263.0265,54944.0
2019-09-24 09:50:00,276.28,276.7,276.09,276.45,17097.0,263.0265,263.4264,262.8457,263.1884,17097.0
2019-09-24 10:00:00,276.36,276.46,275.86,276.13,5193.0,263.1027,263.1979,262.6267,262.8837,5193.0
2019-09-24 10:10:00,275.91,277.03,275.79,277.03,4447.0,262.6743,263.7406,262.56,263.7406,4447.0
2019-09-24 10:20:00,277.15,277.45,276.81,277.29,7830.0,263.8548,264.1404,263.5311,263.9881,7830.0
2019-09-24 10:30:00,277.31,277.37,276.96,276.96,9828.0,264.0071,264.0642,263.6739,263.6739,9828.0
2019-09-24 10:40:00,277.03,277.43,277.02,277.24,3738.0,263.7406,264.1214,263.731,263.9405,3738.0
2019-09-24 10:50:00,277.43,277.53,277.02,277.12,12380.0,264.1214,264.2166,263.731,263.8262,12380.0
2019-09-24 11:00:00,277.24,277.89,277.07,277.69,7478.0,263.9405,264.5593,263.7786,264.3689,7478.0
2019-09-24 11:10:00,277.79,277.89,277.46,277.77,11623.0,264.4641,264.5593,264.1499,264.4451,11623.0
2019-09-24 11:20:00,277.85,277.96,277.3,277.44,6500.0,264.5212,264.6259,263.9976,264.1309,6500.0
2019-09-24 11:30:00,277.44,277.5,277.22,277.22,2958.0,264.1309,264.188,263.9214,263.9214,2958.0
2019-09-24 11:40:00,277.4,277.42,276.81,277.23,5359.0,264.0928,264.1118,263.5311,263.931,5359.0
2019-09-24 11:50:00,277.05,277.18,276.84,276.96,8303.0,263.7596,263.8834,263.5597,263.6739,8303.0
2019-09-24 12:00:00,276.79,277.25,276.76,277.13,3595.0,263.5121,263.95,263.4835,263.8358,3595.0
2019-09-24 12:10:00,277.22,277.38,276.76,276.81,2991.0,263.9214,264.0738,263.4835,263.5311,2991.0
2019-09-24 12:20:00,276.83,276.83,275.49,275.5,2966.0,263.5502,263.5502,262.2744,262.284,2966.0
2019-09-24 12:30:00,275.77,275.77,274.26,274.26,4128.0,262.541,262.541,261.1034,261.1034,4128.0
2019-09-24 12:40:00,274.38,274.42,273.87,274.04,3725.0,261.2177,261.2558,260.7321,260.894,3725.0
2019-09-24 12:50:00,273.92,274.05,273.56,273.77,6322.0,260.7797,260.9035,260.437,260.6369,6322.0
2019-09-24 13:00:00,273.8,274.46,273.8,273.99,10138.0,260.6655,261.2938,260.6655,260.8464,10138.0
2019-09-24 13:10:00,274.0,274.15,273.82,274.03,22832.0,260.8559,260.9987,260.6845,260.8845,22832.0
2019-09-24 13:20:00,274.04,274.98,273.99,274.57,17637.0,260.894,261.7889,260.8464,261.3986,17637.0
2019-09-24 13:30:00,274.64,274.78,274.22,274.32,9376.0,261.4652,261.5985,261.0654,261.1606,9376.0
2019-09-24 13:40:00,274.12,274.45,273.98,274.44,5107.0,260.9702,261.2843,260.8369,261.2748,5107.0
2019-09-24 13:50:00,274.31,274.5,274.01,274.1,17759.0,261.151,261.3319,260.8654,260.9511,17759.0
2019-09-24 14:00:00,274.1,274.28,274.05,274.28,6616.0,260.9511,261.1225,260.9035,261.1225,6616.0
2019-09-24 14:10:00,274.25,276.36,273.98,276.36,13404.0,261.0939,263.1027,260.8369,263.1027,13404.0
2019-09-24 14:20:00,276.09,276.54,276.05,276.34,7468.0,262.8457,263.2741,262.8076,263.0837,7468.0
2019-09-24 14:30:00,276.21,276.26,275.45,275.45,7504.0,262.9599,263.0075,262.2364,262.2364,7504.0
2019-09-24 14:40:00,275.46,275.47,274.28,274.33,8801.0,262.2459,262.2554,261.1225,261.1701,8801.0
2019-09-24 14:50:00,274.3,274.82,274.19,274.71,8651.0,261.1415,261.6366,261.0368,261.5319,8651.0
2019-09-24 15:00:00,274.76,275.21,274.57,274.57,8112.0,261.5795,262.0079,261.3986,261.3986,8112.0
2019-09-24 15:10:00,274.5,275.55,274.41,275.43,9329.0,261.3319,262.3316,261.2462,262.2173,9329.0
2019-09-24 15:20:00,275.33,275.34,274.33,274.83,7345.0,262.1221,262.1316,261.1701,261.6461,7345.0
2019-09-24 15:30:00,274.75,274.79,273.98,274.28,15059.0,261.5699,261.608,260.8369,261.1225,15059.0
2019-09-24 15:40:00,274.23,275.28,274.16,275.28,17232.0,261.0749,262.0745,261.0082,262.0745,17232.0
2019-09-24 15:50:00,275.17,275.33,274.6,274.98,28526.0,261.9698,262.1221,261.4271,261.7889,28526.0
2019-09-25 09:30:00,274.59,275.8,273.8,275.64,9729.0,261.4176,262.5696,260.6655,262.4172,9729.0
2019-09-25 09:40:00,275.85,277.42,275.85,277.42,3407.0,262.6172,264.1118,262.6172,264.1118,3407.0
2019-09-25 09:50:00,277.41,277.41,274.31,274.72,34058.0,264.1023,264.1023,261.151,261.5414,34058.0
2019-09-25 10:00:00,274.3,275.66,273.36,273.37,28429.0,261.1415,262.4363,260.2466,260.2561,28429.0
2019-09-25 10:10:00,273.4,274.67,272.32,274.67,26918.0,260.2847,261.4938,259.2565,261.4938,26918.0
2019-09-25 10:20:00,274.77,274.88,271.1,271.51,29946.0,261.589,261.6937,258.095,258.4854,29946.0
2019-09-25 10:30:00,271.51,273.22,271.51,271.89,26196.0,258.4854,260.1133,258.4854,258.8471,26196.0
2019-09-25 10:40:00,271.74,271.85,269.76,269.93,44551.0,258.7043,258.809,256.8193,256.9812,44551.0
2019-09-25 10:50:00,269.93,270.16,268.6,269.17,31192.0,256.9812,257.2001,255.715,256.2576,31192.0
2019-09-25 11:00:00,269.34,269.34,267.76,268.28,56049.0,256.4195,256.4195,254.9153,255.4103,56049.0
2019-09-25 11:10:00,268.3,268.41,267.18,267.72,25429.0,255.4293,255.5341,254.3631,254.8772,25429.0
2019-09-25 11:20:00,267.87,269.82,267.73,269.67,14740.0,255.02,256.8764,254.8867,256.7336,14740.0
2019-09-25 11:30:00,269.56,269.57,268.4,268.47,18954.0,256.6289,256.6384,255.5245,255.5912,18954.0
2019-09-25 11:40:00,268.4,268.68,267.72,267.92,20789.0,255.5245,255.7911,254.8772,255.0676,20789.0
2019-09-25 11:50:00,267.83,268.14,265.18,268.09,135542.0,254.9819,255.277,252.459,255.2294,135542.0
2019-09-25 12:00:00,268.18,269.22,268.16,268.63,21668.0,255.3151,256.3052,255.2961,255.7435,21668.0
2019-09-25 12:10:00,268.73,268.83,268.14,268.15,16589.0,255.8387,255.9339,255.277,255.2865,16589.0
2019-09-25 12:20:00,268.31,268.38,267.79,268.0,33030.0,255.4389,255.5055,254.9438,255.1437,33030.0
2019-09-25 12:30:00,268.0,268.22,267.6,267.71,19719.0,255.1437,255.3532,254.7629,254.8676,19719.0
2019-09-25 12:40:00,267.7,268.0,267.3,267.41,21983.0,254.8581,255.1437,254.4773,254.582,21983.0
2019-09-25 12:50:00,267.46,267.72,267.19,267.22,14032.0,254.6296,254.8772,254.3726,254.4012,14032.0
2019-09-25 13:00:00,267.34,267.84,267.29,267.53,19549.0,254.5154,254.9914,254.4678,254.6963,19549.0
2019-09-25 13:10:00,267.5,268.0,267.44,267.5,27574.0,254.6677,255.1437,254.6106,254.6677,27574.0
2019-09-25 13:20:00,267.54,268.52,267.43,268.49,18572.0,254.7058,255.6388,254.6011,255.6102,18572.0
2019-09-25 13:30:00,268.49,269.03,268.49,269.0,8412.0,255.6102,256.1243,255.6102,256.0958,8412.0
2019-09-25 13:40:00,268.92,269.01,268.17,268.27,7846.0,256.0196,256.1053,255.3056,255.4008,7846.0
2019-09-25 13:50:00,268.29,269.17,268.23,268.83,21168.0,255.4198,256.2576,255.3627,255.9339,21168.0
2019-09-25 14:00:00,268.8,269.05,268.69,268.88,9905.0,255.9054,256.1434,255.8006,255.9815,9905.0
2019-09-25 14:10:00,268.93,268.93,268.36,268.65,8042.0,256.0291,256.0291,255.4865,255.7626,8042.0
2019-09-25 14:20:00,268.66,268.75,268.45,268.5,7816.0,255.7721,255.8578,255.5722,255.6198,7816.0
2019-09-25 14:30:00,268.53,268.53,267.87,267.99,9944.0,255.6483,255.6483,255.02,255.1342,9944.0
2019-09-25 14:40:00,268.03,268.47,268.03,268.19,10706.0,255.1723,255.5912,255.1723,255.3246,10706.0
2019-09-25 14:50:00,268.17,268.8,267.89,267.99,23542.0,255.3056,255.9054,255.039,255.1342,23542.0
2019-09-25 15:00:00,267.9,268.03,267.56,267.56,9038.0,255.0485,255.1723,254.7248,254.7248,9038.0
2019-09-25 15:10:00,267.47,267.82,266.94,266.94,74391.0,254.6392,254.9724,254.1346,254.1346,74391.0
2019-09-25 15:20:00,267.01,267.78,266.81,267.68,79376.0,254.2012,254.9343,254.0108,254.8391,79376.0
2019-09-25 15:30:00,267.63,268.65,267.63,267.8,25482.0,254.7915,255.7626,254.7915,254.9533,25482.0
2019-09-25 15:40:00,267.74,268.03,267.17,267.21,31142.0,254.8962,255.1723,254.3536,254.3916,31142.0
2019-09-25 15:50:00,267.29,268.02,266.51,267.59,140361.0,254.4678,255.1628,253.7252,254.7534,140361.0
2019-09-26 09:30:00,268.1,268.66,266.54,267.7,76430.0,255.2389,255.7721,253.7538,254.8581,76430.0
2019-09-26 09:40:00,267.69,268.1,266.1,266.65,29517.0,254.8486,255.2389,253.3349,253.8585,29517.0
2019-09-26 09:50:00,266.49,266.49,263.88,263.89,61363.0,253.7062,253.7062,251.2214,251.2309,61363.0
2019-09-26 10:00:00,263.68,264.57,263.0,263.13,91514.0,251.031,251.8783,250.3836,250.5074,91514.0
2019-09-26 10:10:00,263.05,263.27,261.04,261.46,88582.0,250.4312,250.6406,248.5176,248.9175,88582.0
2019-09-26 10:20:00,261.27,261.89,260.88,261.0,69783.0,248.7366,249.3268,248.3653,248.4795,69783.0
2019-09-26 10:30:00,261.37,262.21,260.34,260.89,64925.0,248.8318,249.6315,247.8512,248.3748,64925.0
2019-09-26 10:40:00,260.99,261.73,260.27,260.96,78026.0,248.47,249.1745,247.7846,248.4415,78026.0
2019-09-26 10:50:00,260.86,261.53,260.06,260.51,45156.0,248.3463,248.9841,247.5846,248.013,45156.0
2019-09-26 11:00:00,260.52,262.04,259.83,262.04,36482.0,248.0226,249.4696,247.3657,249.4696,36482.0
2019-09-26 11:10:00,262.12,262.19,260.29,260.35,44683.0,249.5458,249.6124,247.8036,247.8607,44683.0
2019-09-26 11:20:00,260.31,260.46,258.42,258.82,38631.0,247.8226,247.9654,246.0233,246.4041,38631.0
2019-09-26 11:30:00,258.88,260.45,258.88,260.05,67498.0,246.4612,247.9559,246.4612,247.5751,67498.0
2019-09-26 11:40:00,260.05,261.24,259.54,261.19,81167.0,247.5751,248.708,247.0896,248.6604,81167.0
2019-09-26 11:50:00,261.2,261.2,258.97,259.4,33985.0,248.6699,248.6699,246.5469,246.9563,33985.0
2019-09-26 12:00:00,259.47,260.5,259.45,259.49,34048.0,247.0229,248.0035,247.0039,247.042,34048.0
2019-09-26 12:10:00,259.3,259.47,258.66,258.89,27212.0,246.8611,247.0229,246.2518,246.4708,27212.0
2019-09-26 12:20:00,258.92,261.11,258.92,260.99,47424.0,246.4993,248.5843,246.4993,248.47,47424.0
2019-09-26 12:30:00,261.01,262.46,260.71,262.43,71833.0,248.4891,249.8695,248.2034,249.8409,71833.0
2019-09-26 12:40:00,262.49,262.6,261.34,261.39,16007.0,249.8981,250.0028,248.8032,248.8508,16007.0
2019-09-26 12:50:00,261.43,261.89,260.76,261.84,18430.0,248.8889,249.3268,248.251,249.2792,18430.0
2019-09-26 13:00:00,261.87,262.32,260.75,260.75,45677.0,249.3078,249.7362,248.2415,248.2415,45677.0
2019-09-26 13:10:00,260.76,261.45,260.75,261.06,19276.0,248.251,248.9079,248.2415,248.5367,19276.0
2019-09-26 13:20:00,261.1,261.96,260.97,261.54,12032.0,248.5747,249.3935,248.451,248.9936,12032.0
2019-09-26 13:30:00,261.47,263.53,261.45,263.53,31975.0,248.927,250.8882,248.9079,250.8882,31975.0
2019-09-26 13:40:00,263.53,263.76,262.9,263.74,72633.0,250.8882,251.1071,250.2884,251.0881,72633.0
2019-09-26 13:50:00,263.83,264.07,263.04,263.46,31059.0,251.1738,251.4023,250.4217,250.8215,31059.0
2019-09-26 14:00:00,263.62,263.86,263.33,263.71,12821.0,250.9739,251.2023,250.6978,251.0595,12821.0
2019-09-26 14:10:00,263.89,265.1,263.49,264.85,43540.0,251.2309,252.3829,250.8501,252.1448,43540.0
2019-09-26 14:20:00,264.82,264.87,263.02,263.04,29814.0,252.1163,252.1639,250.4026,250.4217,29814.0
2019-09-26 14:30:00,263.04,263.74,262.73,263.72,12864.0,250.4217,251.0881,250.1265,251.0691,12864.0
2019-09-26 14:40:00,263.73,263.98,263.37,263.45,19221.0,251.0786,251.3166,250.7358,250.812,19221.0
2019-09-26 14:50:00,263.45,263.45,262.69,263.0,16186.0,250.812,250.812,250.0885,250.3836,16186.0
2019-09-26 15:00:00,263.01,263.62,262.95,263.05,26654.0,250.3931,250.9739,250.336,250.4312,26654.0
2019-09-26 15:10:00,263.21,263.39,262.65,263.31,20164.0,250.5835,250.7549,250.0504,250.6787,20164.0
2019-09-26 15:20:00,263.32,263.84,263.09,263.27,17379.0,250.6882,251.1833,250.4693,250.6406,17379.0
2019-09-26 15:30:00,263.32,264.11,263.32,263.85,24238.0,250.6882,251.4403,250.6882,251.1928,24238.0
2019-09-26 15:40:00,263.8,263.97,262.98,263.43,48476.0,251.1452,251.3071,250.3646,250.793,48476.0
2019-09-26 15:50:00,263.43,264.16,263.41,263.87,100054.0,250.793,251.4879,250.7739,251.2119,100054.0
2019-09-27 09:30:00,264.53,266.97,262.02,262.32,28705.0,252.3779,254.7058,249.9832,250.2694,28705.0
2019-09-27 09:40:00,261.97,263.23,261.97,262.02,15942.0,249.9355,251.1376,249.9355,249.9832,15942.0
2019-09-27 09:50:00,261.8,261.8,258.41,259.37,18189.0,249.7733,249.7733,246.5391,247.455,18189.0
2019-09-27 10:00:00,258.78,260.2,257.65,257.65,63196.0,246.8921,248.2468,245.814,245.814,63196.0
2019-09-27 10:10:00,257.9,259.83,257.58,259.39,16232.0,246.0525,247.8938,245.7472,247.474,16232.0
2019-09-27 10:20:00,259.39,261.45,259.35,261.39,30309.0,247.474,249.4394,247.4359,249.3822,30309.0
2019-09-27 10:30:00,261.43,261.43,260.27,260.59,10178.0,249.4203,249.4203,248.3136,248.6189,10178.0
2019-09-27 10:40:00,260.88,261.35,260.62,261.03,11692.0,248.8956,249.344,248.6475,249.0387,11692.0
2019-09-27 10:50:00,261.01,261.1,259.92,260.67,8015.0,249.0196,249.1055,247.9797,248.6952,8015.0
2019-09-27 11:00:00,260.46,260.95,260.25,260.8,9076.0,248.4949,248.9624,248.2945,248.8193,9076.0
2019-09-27 11:10:00,260.64,260.67,259.93,259.99,11420.0,248.6666,248.6952,247.9892,248.0465,11420.0
2019-09-27 11:20:00,260.0,260.81,259.81,260.81,16068.0,248.056,248.8288,247.8747,248.8288,16068.0
2019-09-27 11:30:00,260.73,260.73,259.75,260.06,9480.0,248.7525,248.7525,247.8175,248.1133,9480.0
2019-09-27 11:40:00,260.17,260.6,259.82,260.3,6906.0,248.2182,248.6285,247.8843,248.3422,6906.0
2019-09-27 11:50:00,260.22,261.34,260.13,260.69,3724.0,248.2659,249.3345,248.18,248.7143,3724.0
2019-09-27 12:00:00,260.7,260.75,260.02,260.11,5000.0,248.7239,248.7716,248.0751,248.161,5000.0
2019-09-27 12:10:00,260.01,260.17,259.34,259.35,10795.0,248.0656,248.2182,247.4263,247.4359,10795.0
2019-09-27 12:20:00,259.47,259.84,259.44,259.7,2800.0,247.5504,247.9034,247.5217,247.7698,2800.0
2019-09-27 12:30:00,259.82,259.99,259.46,259.46,14657.0,247.8843,248.0465,247.5408,247.5408,14657.0
2019-09-27 12:40:00,259.44,259.51,258.65,258.73,5290.0,247.5217,247.5885,246.768,246.8444,5290.0
2019-09-27 12:50:00,258.82,259.11,258.08,258.28,8685.0,246.9302,247.2069,246.2242,246.415,8685.0
2019-09-27 13:00:00,258.29,259.36,258.25,259.13,9621.0,246.4246,247.4454,246.3864,247.226,9621.0
2019-09-27 13:10:00,259.07,259.19,258.36,258.36,7810.0,247.1687,247.2832,246.4914,246.4914,7810.0
2019-09-27 13:20:00,258.54,258.82,258.18,258.81,12808.0,246.6631,246.9302,246.3196,246.9207,12808.0
2019-09-27 13:30:00,258.89,259.05,258.62,258.89,11943.0,246.997,247.1497,246.7394,246.997,11943.0
2019-09-27 13:40:00,258.94,259.42,258.85,258.85,4839.0,247.0447,247.5027,246.9589,246.9589,4839.0
2019-09-27 13:50:00,258.78,259.04,258.51,258.62,5987.0,246.8921,247.1401,246.6345,246.7394,5987.0
2019-09-27 14:00:00,258.61,258.79,258.4,258.44,10827.0,246.7299,246.9016,246.5295,246.5677,10827.0
2019-09-27 14:10:00,258.43,258.47,257.7,257.75,8707.0,246.5581,246.5963,245.8617,245.9094,8707.0
2019-09-27 14:20:00,257.89,257.89,257.06,257.29,18475.0,246.043,246.043,245.2511,245.4705,18475.0
2019-09-27 14:30:00,257.21,257.6,257.15,257.23,9243.0,245.3942,245.7663,245.3369,245.4133,9243.0
2019-09-27 14:40:00,257.23,257.36,257.05,257.2,20476.0,245.4133,245.5373,245.2415,245.3846,20476.0
2019-09-27 14:50:00,257.19,257.3,256.73,256.73,20249.0,245.3751,245.4801,244.9362,244.9362,20249.0
2019-09-27 15:00:00,256.85,257.13,256.62,256.7,10582.0,245.0507,245.3179,244.8313,244.9076,10582.0
2019-09-27 15:10:00,256.72,257.72,256.66,257.56,23719.0,244.9267,245.8808,244.8695,245.7281,23719.0
2019-09-27 15:20:00,257.5,257.7,257.29,257.39,13299.0,245.6709,245.8617,245.4705,245.5659,13299.0
2019-09-27 15:30:00,257.31,257.7,257.2,257.69,19184.0,245.4896,245.8617,245.3846,245.8521,19184.0
2019-09-27 15:40:00,257.69,257.84,257.29,257.3,35532.0,245.8521,245.9952,245.4705,245.4801,35532.0
2019-09-27 15:50:00,257.3,257.61,256.94,257.56,70684.0,245.4801,245.7758,245.1366,245.7281,70684.0
2019-09-30 09:30:00,253.01,255.38,252.09,255.06,33813.0,241.3871,243.6483,240.5094,243.343,33813.0
2019-09-30 09:40:00,255.06,255.39,253.31,254.78,19917.0,243.343,243.6578,241.6733,243.0758,19917.0
2019-09-30 09:50:00,254.77,254.78,253.56,254.29,14415.0,243.0663,243.0758,241.9119,242.6083,14415.0
2019-09-30 10:00:00,254.39,254.55,253.83,254.08,29753.0,242.7037,242.8564,242.1695,242.408,29753.0
2019-09-30 10:10:00,253.95,255.28,253.89,254.58,39142.0,242.2839,243.5529,242.2267,242.885,39142.0
2019-09-30 10:20:00,254.8,255.19,254.51,254.6,10307.0,243.0949,243.467,242.8182,242.9041,10307.0
2019-09-30 10:30:00,254.41,256.19,254.41,255.49,17388.0,242.7228,244.421,242.7228,243.7532,17388.0
2019-09-30 10:40:00,255.48,256.08,255.24,255.52,29634.0,243.7437,244.3161,243.5147,243.7818,29634.0
2019-09-30 10:50:00,255.54,255.84,254.69,254.98,18878.0,243.8009,244.0871,242.99,243.2666,18878.0
2019-09-30 11:00:00,255.14,255.28,254.6,254.68,24820.0,243.4193,243.5529,242.9041,242.9804,24820.0
2019-09-30 11:10:00,254.79,255.16,254.73,254.93,9972.0,243.0854,243.4384,243.0281,243.2189,9972.0
2019-09-30 11:20:00,254.93,255.58,254.58,255.09,53910.0,243.2189,243.8391,242.885,243.3716,53910.0
2019-09-30 11:30:00,255.21,255.56,255.01,255.14,14780.0,243.4861,243.82,243.2953,243.4193,14780.0
2019-09-30 11:40:00,255.15,255.26,254.67,254.87,27260.0,243.4288,243.5338,242.9709,243.1617,27260.0
2019-09-30 11:50:00,254.89,255.25,254.76,255.1,28890.0,243.1808,243.5242,243.0567,243.3811,28890.0
2019-09-30 12:00:00,255.14,255.18,254.88,255.08,10908.0,243.4193,243.4574,243.1712,243.362,10908.0
2019-09-30 12:10:00,255.0,255.44,254.98,255.43,15278.0,243.2857,243.7055,243.2666,243.696,15278.0
2019-09-30 12:20:00,255.38,257.68,255.29,257.38,60356.0,243.6483,245.8426,243.5624,245.5564,60356.0
2019-09-30 12:30:00,257.32,257.33,256.63,256.94,7620.0,245.4991,245.5087,244.8408,245.1366,7620.0
2019-09-30 12:40:00,256.92,257.07,256.77,257.06,5773.0,245.1175,245.2606,244.9744,245.2511,5773.0
2019-09-30 12:50:00,257.38,257.76,257.38,257.76,4068.0,245.5564,245.9189,245.5564,245.9189,4068.0
2019-09-30 13:00:00,257.8,257.8,257.47,257.55,2951.0,245.9571,245.9571,245.6422,245.7186,2951.0
2019-09-30 13:10:00,257.69,257.9,257.26,257.27,7827.0,245.8521,246.0525,245.4419,245.4514,7827.0
2019-09-30 13:20:00,257.33,258.0,257.14,257.23,29514.0,245.5087,246.1479,245.3274,245.4133,29514.0
2019-09-30 13:30:00,257.25,257.51,256.96,257.22,18721.0,245.4324,245.6804,245.1557,245.4037,18721.0
2019-09-30 13:40:00,257.2,257.48,256.78,256.95,42380.0,245.3846,245.6518,244.9839,245.1461,42380.0
2019-09-30 13:50:00,256.98,257.05,256.61,256.67,11954.0,245.1748,245.2415,244.8218,244.879,11954.0
2019-09-30 14:00:00,256.69,256.69,256.0,256.5,9810.0,244.8981,244.8981,244.2398,244.7168,9810.0
2019-09-30 14:10:00,256.72,256.72,256.05,256.09,19658.0,244.9267,244.9267,244.2875,244.3256,19658.0
2019-09-30 14:20:00,256.14,256.42,256.13,256.38,10250.0,244.3733,244.6405,244.3638,244.6023,10250.0
2019-09-30 14:30:00,256.37,256.44,256.03,256.04,16066.0,244.5928,244.6596,244.2684,244.2779,16066.0
2019-09-30 14:40:00,256.08,256.28,255.99,256.1,6009.0,244.3161,244.5069,244.2302,244.3352,6009.0
2019-09-30 14:50:00,256.15,256.27,256.0,256.11,12941.0,244.3829,244.4974,244.2398,244.3447,12941.0
2019-09-30 15:00:00,256.1,256.1,255.32,255.64,18623.0,244.3352,244.3352,243.591,243.8963,18623.0
2019-09-30 15:10:00,255.7,255.98,255.43,255.43,13118.0,243.9536,244.2207,243.696,243.696,13118.0
2019-09-30 15:20:00,255.41,256.12,255.27,256.12,26609.0,243.6769,244.3543,243.5433,244.3543,26609.0
2019-09-30 15:30:00,256.08,256.38,255.81,255.86,27291.0,244.3161,244.6023,244.0585,244.1062,27291.0
2019-09-30 15:40:00,255.81,255.84,255.2,255.39,33399.0,244.0585,244.0871,243.4765,243.6578,33399.0
2019-09-30 15:50:00,255.39,256.03,255.34,255.59,68149.0,243.6578,244.2684,243.6101,243.8486,68149.0
2019-10-01 09:30:00,255.95,256.24,252.74,252.81,39266.0,244.1921,244.4687,241.1295,241.1963,39266.0
2019-10-01 09:40:00,253.21,256.71,252.9,254.97,22600.0,241.5779,244.9172,241.2822,243.2571,22600.0
2019-10-01 09:50:00,255.32,255.75,254.34,254.35,17810.0,243.591,244.0013,242.656,242.6656,17810.0
2019-10-01 10:00:00,253.62,254.59,252.33,252.41,13347.0,241.9691,242.8945,240.7384,240.8147,13347.0
2019-10-01 10:10:00,252.45,252.96,251.73,252.12,16125.0,240.8529,241.3394,240.1659,240.538,16125.0
2019-10-01 10:20:00,252.1,252.71,251.26,252.02,43904.0,240.5189,241.1009,239.7175,240.4426,43904.0
2019-10-01 10:30:00,252.13,252.64,251.63,251.69,21142.0,240.5476,241.0341,240.0705,240.1278,21142.0
2019-10-01 10:40:00,251.78,252.04,251.44,252.0,22592.0,240.2136,240.4617,239.8893,240.4235,22592.0
2019-10-01 10:50:00,251.95,252.68,251.42,251.62,30785.0,240.3758,241.0723,239.8702,240.061,30785.0
2019-10-01 11:00:00,251.54,251.64,250.67,251.59,17639.0,239.9847,240.0801,239.1546,240.0324,17639.0
2019-10-01 11:10:00,251.53,251.63,250.8,251.13,33887.0,239.9751,240.0705,239.2787,239.5935,33887.0
2019-10-01 11:20:00,251.14,251.8,251.07,251.68,21945.0,239.603,240.2327,239.5363,240.1182,21945.0
2019-10-01 11:30:00,251.66,252.7,251.58,252.45,13788.0,240.0991,241.0914,240.0228,240.8529,13788.0
2019-10-01 11:40:00,252.52,252.52,251.55,251.69,14232.0,240.9196,240.9196,239.9942,240.1278,14232.0
2019-10-01 11:50:00,251.77,251.94,251.64,251.68,7721.0,240.2041,240.3663,240.0801,240.1182,7721.0
2019-10-01 12:00:00,251.71,251.91,250.57,250.81,14178.0,240.1469,240.3377,239.0592,239.2882,14178.0
2019-10-01 12:10:00,250.81,250.9,249.82,250.01,16295.0,239.2882,239.3741,238.3437,238.5249,16295.0
2019-10-01 12:20:00,249.86,249.95,248.69,249.66,30947.0,238.3818,238.4677,237.2656,238.191,30947.0
2019-10-01 12:30:00,249.87,250.38,249.65,249.66,5461.0,238.3914,238.8779,238.1815,238.191,5461.0
2019-10-01 12:40:00,249.48,250.05,248.63,249.06,13074.0,238.0193,238.5631,237.2083,237.6186,13074.0
2019-10-01 12:50:00,249.26,249.72,248.87,249.49,10654.0,237.8094,238.2483,237.4373,238.0288,10654.0
2019-10-01 13:00:00,249.46,249.79,249.31,249.67,5940.0,238.0002,238.3151,237.8571,238.2006,5940.0
2019-10-01 13:10:00,249.85,249.85,249.31,249.37,13428.0,238.3723,238.3723,237.8571,237.9143,13428.0
2019-10-01 13:20:00,249.36,249.85,249.09,249.85,5895.0,237.9048,238.3723,237.6472,238.3723,5895.0
2019-10-01 13:30:00,249.83,250.0,249.77,249.9,36302.0,238.3532,238.5154,238.296,238.42,36302.0
2019-10-01 13:40:00,249.9,250.67,249.89,250.43,5901.0,238.42,239.1546,238.4105,238.9257,5901.0
2019-10-01 13:50:00,250.54,250.75,250.44,250.58,3593.0,239.0306,239.231,238.9352,239.0688,3593.0
2019-10-01 14:00:00,250.68,250.95,250.41,250.45,11743.0,239.1642,239.4218,238.9066,238.9447,11743.0
2019-10-01 14:10:00,250.52,251.18,250.41,251.18,12853.0,239.0115,239.6412,238.9066,239.6412,12853.0
2019-10-01 14:20:00,251.26,251.47,250.95,251.39,18175.0,239.7175,239.9179,239.4218,239.8416,18175.0
2019-10-01 14:30:00,251.39,252.45,251.37,252.45,16014.0,239.8416,240.8529,239.8225,240.8529,16014.0
2019-10-01 14:40:00,252.45,253.44,252.44,253.26,24876.0,240.8529,241.7974,240.8433,241.6256,24876.0
2019-10-01 14:50:00,253.32,253.87,252.53,252.87,69270.0,241.6829,242.2076,240.9292,241.2536,69270.0
2019-10-01 15:00:00,252.79,253.84,252.79,253.81,19462.0,241.1772,242.179,241.1772,242.1504,19462.0
2019-10-01 15:10:00,253.77,253.77,252.49,253.06,30138.0,242.1122,242.1122,240.891,241.4348,30138.0
2019-10-01 15:20:00,253.08,254.02,252.99,253.95,8626.0,241.4539,242.3507,241.368,242.2839,8626.0
2019-10-01 15:30:00,253.93,253.98,253.03,253.03,28577.0,242.2649,242.3126,241.4062,241.4062,28577.0
2019-10-01 15:40:00,253.0,254.08,253.0,254.08,35251.0,241.3776,242.408,241.3776,242.408,35251.0
2019-10-01 15:50:00,254.09,255.22,253.93,254.34,88134.0,242.4175,243.4956,242.2649,242.656,88134.0
2019-10-02 09:30:00,253.61,253.97,252.75,252.76,21371.0,241.9596,242.303,241.1391,241.1486,21371.0
2019-10-02 09:40:00,252.76,254.0,252.75,253.56,11115.0,241.1486,242.3317,241.1391,241.9119,11115.0
2019-10-02 09:50:00,253.86,254.06,253.04,253.25,15170.0,242.1981,242.3889,241.4158,241.6161,15170.0
2019-10-02 10:00:00,253.08,255.11,253.08,255.02,15543.0,241.4539,243.3907,241.4539,243.3048,15543.0
2019-10-02 10:10:00,255.12,255.95,255.05,255.38,12024.0,243.4002,244.1921,243.3334,243.6483,12024.0
2019-10-02 10:20:00,255.22,256.42,255.22,255.6,31881.0,243.4956,244.6405,243.4956,243.8581,31881.0
2019-10-02 10:30:00,255.63,256.13,255.27,255.96,10546.0,243.8868,244.3638,243.5433,244.2016,10546.0
2019-10-02 10:40:00,256.07,256.87,255.99,256.44,27719.0,244.3066,245.0698,244.2302,244.6596,27719.0
2019-10-02 10:50:00,256.64,257.85,256.58,257.47,22731.0,244.8504,246.0048,244.7931,245.6422,22731.0
2019-10-02 11:00:00,257.5,259.09,257.31,259.08,23372.0,245.6709,247.1878,245.4896,247.1783,23372.0
2019-10-02 11:10:00,259.07,259.07,257.93,258.13,35232.0,247.1687,247.1687,246.0811,246.2719,35232.0
2019-10-02 11:20:00,258.13,258.44,257.62,257.9,15824.0,246.2719,246.5677,245.7854,246.0525,15824.0
2019-10-02 11:30:00,257.91,258.03,256.13,256.72,22273.0,246.062,246.1765,244.3638,244.9267,22273.0
2019-10-02 11:40:00,256.82,257.7,256.62,257.09,16206.0,245.0221,245.8617,244.8313,245.2797,16206.0
2019-10-02 11:50:00,257.16,257.69,257.06,257.4,9287.0,245.3465,245.8521,245.2511,245.5755,9287.0
2019-10-02 12:00:00,257.33,257.45,256.98,257.45,9600.0,245.5087,245.6232,245.1748,245.6232,9600.0
2019-10-02 12:10:00,257.33,257.33,256.8,256.96,14561.0,245.5087,245.5087,245.003,245.1557,14561.0
2019-10-02 12:20:00,256.96,256.96,256.15,256.58,16372.0,245.1557,245.1557,244.3829,244.7931,16372.0
2019-10-02 12:30:00,256.66,257.0,256.35,256.45,5238.0,244.8695,245.1938,244.5737,244.6691,5238.0
2019-10-02 12:40:00,256.35,256.35,255.56,255.81,7852.0,244.5737,244.5737,243.82,244.0585,7852.0
2019-10-02 12:50:00,255.82,256.23,255.72,256.2,5235.0,244.068,244.4592,243.9726,244.4306,5235.0
2019-10-02 13:00:00,256.08,256.54,255.9,256.36,9289.0,244.3161,244.755,244.1444,244.5832,9289.0
2019-10-02 13:10:00,256.36,256.69,256.31,256.59,12318.0,244.5832,244.8981,244.5355,244.8027,12318.0
2019-10-02 13:20:00,256.59,257.21,256.58,256.98,11865.0,244.8027,245.3942,244.7931,245.1748,11865.0
2019-10-02 13:30:00,257.01,257.15,256.59,257.04,12124.0,245.2034,245.3369,244.8027,245.232,12124.0
2019-10-02 13:40:00,257.1,257.1,255.76,255.76,11144.0,245.2892,245.2892,244.0108,244.0108,11144.0
2019-10-02 13:50:00,255.74,256.25,255.43,256.19,9001.0,243.9917,244.4783,243.696,244.421,9001.0
2019-10-02 14:00:00,256.19,256.33,255.72,255.81,11361.0,244.421,244.5546,243.9726,244.0585,11361.0
2019-10-02 14:10:00,255.98,256.2,255.87,256.13,7575.0,244.2207,244.4306,244.1157,244.3638,7575.0
2019-10-02 14:20:00,256.14,256.23,255.74,255.85,10192.0,244.3733,244.4592,243.9917,244.0967,10192.0
2019-10-02 14:30:00,255.82,256.12,255.6,256.02,9298.0,244.068,244.3543,243.8581,244.2589,9298.0
2019-10-02 14:40:00,256.1,256.51,255.99,256.45,15104.0,244.3352,244.7263,244.2302,244.6691,15104.0
2019-10-02 14:50:00,256.62,256.75,256.32,256.75,8543.0,244.8313,244.9553,244.5451,244.9553,8543.0
2019-10-02 15:00:00,256.63,256.77,256.12,256.21,16210.0,244.8408,244.9744,244.3543,244.4401,16210.0
2019-10-02 15:10:00,256.22,256.85,256.22,256.65,9662.0,244.4497,245.0507,244.4497,244.8599,9662.0
2019-10-02 15:20:00,256.71,256.88,256.0,256.6,18630.0,244.9172,245.0793,244.2398,244.8122,18630.0
2019-10-02 15:30:00,256.56,256.79,256.01,256.13,19654.0,244.774,244.9935,244.2493,244.3638,19654.0
2019-10-02 15:40:00,256.15,256.68,255.73,255.9,22735.0,244.3829,244.8885,243.9822,244.1444,22735.0
2019-10-02 15:50:00,255.83,255.89,255.16,255.49,63006.0,244.0776,244.1348,243.4384,243.7532,63006.0
2019-10-03 09:30:00,255.24,255.59,254.66,255.07,12699.0,243.5147,243.8486,242.9613,243.3525,12699.0
2019-10-03 09:40:00,255.09,256.48,254.78,256.08,19025.0,243.3716,244.6977,243.0758,244.3161,19025.0
2019-10-03 09:50:00,255.99,256.23,254.22,254.46,16258.0,244.2302,244.4592,242.5415,242.7705,16258.0
2019-10-03 10:00:00,254.44,254.44,251.48,252.68,14280.0,242.7514,242.7514,239.9274,241.0723,14280.0
2019-10-03 10:10:00,252.51,253.18,252.38,252.99,10387.0,240.9101,241.5493,240.7861,241.368,10387.0
2019-10-03 10:20:00,253.06,253.65,252.79,253.65,10572.0,241.4348,241.9977,241.1772,241.9977,10572.0
2019-10-03 10:30:00,253.48,253.51,252.27,252.27,8471.0,241.8355,241.8642,240.6811,240.6811,8471.0
2019-10-03 10:40:00,252.48,253.48,252.26,253.39,19716.0,240.8815,241.8355,240.6716,241.7497,19716.0
2019-10-03 10:50:00,253.48,254.48,253.47,254.39,11850.0,241.8355,242.7896,241.826,242.7037,11850.0
2019-10-03 11:00:00,254.33,254.93,254.21,254.59,8219.0,242.6465,243.2189,242.532,242.8945,8219.0
2019-10-03 11:10:00,254.46,254.91,254.31,254.79,4312.0,242.7705,243.1998,242.6274,243.0854,4312.0
2019-10-03 11:20:00,254.89,254.91,254.36,254.45,4306.0,243.1808,243.1998,242.6751,242.761,4306.0
2019-10-03 11:30:00,254.53,254.9,254.23,254.23,11251.0,242.8373,243.1903,242.5511,242.5511,11251.0
2019-10-03 11:40:00,254.2,254.4,253.85,253.85,6802.0,242.5225,242.7133,242.1885,242.1885,6802.0
2019-10-03 11:50:00,253.87,254.13,253.82,254.13,6500.0,242.2076,242.4557,242.1599,242.4557,6500.0
2019-10-03 12:00:00,253.91,254.13,253.62,253.76,6806.0,242.2458,242.4557,241.9691,242.1027,6806.0
2019-10-03 12:10:00,253.79,253.79,253.33,253.48,4607.0,242.1313,242.1313,241.6924,241.8355,4607.0
2019-10-03 12:20:00,253.37,254.74,253.32,254.7,21007.0,241.7306,243.0377,241.6829,242.9995,21007.0
2019-10-03 12:30:00,254.57,254.62,253.8,254.23,25699.0,242.8755,242.9232,242.1408,242.5511,25699.0
2019-10-03 12:40:00,254.17,254.36,254.02,254.03,4275.0,242.4938,242.6751,242.3507,242.3603,4275.0
2019-10-03 12:50:00,254.26,254.44,253.89,254.05,15107.0,242.5797,242.7514,242.2267,242.3794,15107.0
2019-10-03 13:00:00,254.06,254.29,253.86,254.03,5383.0,242.3889,242.6083,242.1981,242.3603,5383.0
2019-10-03 13:10:00,254.17,254.18,254.01,254.13,3718.0,242.4938,242.5034,242.3412,242.4557,3718.0
2019-10-03 13:20:00,254.1,254.42,253.98,254.36,5687.0,242.4271,242.7324,242.3126,242.6751,5687.0
2019-10-03 13:30:00,254.25,254.27,253.83,253.92,4836.0,242.5702,242.5892,242.1695,242.2553,4836.0
2019-10-03 13:40:00,253.97,254.28,253.88,254.28,10066.0,242.303,242.5988,242.2172,242.5988,10066.0
2019-10-03 13:50:00,254.22,254.31,254.01,254.06,4391.0,242.5415,242.6274,242.3412,242.3889,4391.0
2019-10-03 14:00:00,254.0,254.0,253.63,253.66,4743.0,242.3317,242.3317,241.9786,242.0073,4743.0
2019-10-03 14:10:00,253.67,253.98,253.66,253.94,5066.0,242.0168,242.3126,242.0073,242.2744,5066.0
2019-10-03 14:20:00,253.98,254.75,253.95,254.21,51773.0,242.3126,243.0472,242.2839,242.532,51773.0
2019-10-03 14:30:00,254.16,254.16,253.59,253.59,5943.0,242.4843,242.4843,241.9405,241.9405,5943.0
2019-10-03 14:40:00,253.54,254.31,253.04,253.05,43091.0,241.8928,242.6274,241.4158,241.4253,43091.0
2019-10-03 14:50:00,253.1,253.29,252.85,252.97,29554.0,241.473,241.6543,241.2345,241.349,29554.0
2019-10-03 15:00:00,252.97,253.04,252.77,252.94,12640.0,241.349,241.4158,241.1582,241.3203,12640.0
2019-10-03 15:10:00,252.95,253.58,252.73,252.93,46499.0,241.3299,241.9309,241.12,241.3108,46499.0
2019-10-03 15:20:00,252.81,252.99,252.42,252.48,8333.0,241.1963,241.368,240.8242,240.8815,8333.0
2019-10-03 15:30:00,252.54,252.94,252.28,252.33,35202.0,240.9387,241.3203,240.6907,240.7384,35202.0
2019-10-03 15:40:00,252.35,252.53,251.94,252.04,21323.0,240.7574,240.9292,240.3663,240.4617,21323.0
2019-10-03 15:50:00,252.03,253.62,251.96,253.62,50403.0,240.4521,241.9691,240.3854,241.9691,50403.0
2019-10-04 09:30:00,253.94,256.65,253.82,256.26,14498.0,242.2744,244.8599,242.1599,244.4878,14498.0
2019-10-04 09:40:00,256.25,256.26,254.0,254.55,10764.0,244.4783,244.4878,242.3317,242.8564,10764.0
2019-10-04 09:50:00,254.46,254.92,253.84,254.46,7088.0,242.7705,243.2094,242.179,242.7705,7088.0
2019-10-04 10:00:00,254.82,256.3,254.81,255.68,11864.0,243.114,244.526,243.1044,243.9345,11864.0
2019-10-04 10:10:00,255.66,255.66,254.85,255.25,11468.0,243.9154,243.9154,243.1426,243.5242,11468.0
2019-10-04 10:20:00,255.25,255.25,254.03,254.11,2630.0,243.5242,243.5242,242.3603,242.4366,2630.0
2019-10-04 10:30:00,253.93,253.93,253.12,253.13,10700.0,242.2649,242.2649,241.4921,241.5016,10700.0
2019-10-04 10:40:00,253.28,253.76,253.0,253.76,5632.0,241.6447,242.1027,241.3776,242.1027,5632.0
2019-10-04 10:50:00,253.94,254.79,253.87,254.45,3691.0,242.2744,243.0854,242.2076,242.761,3691.0
2019-10-04 11:00:00,254.49,255.15,254.45,254.87,18872.0,242.7991,243.4288,242.761,243.1617,18872.0
2019-10-04 11:10:00,255.07,255.08,254.54,254.54,5884.0,243.3525,243.362,242.8468,242.8468,5884.0
2019-10-04 11:20:00,254.67,255.12,254.53,255.11,10654.0,242.9709,243.4002,242.8373,243.3907,10654.0
2019-10-04 11:30:00,255.52,256.47,255.24,255.96,88890.0,243.7818,244.6882,243.5147,244.2016,88890.0
2019-10-04 11:40:00,256.0,256.03,255.76,255.76,6869.0,244.2398,244.2684,244.0108,244.0108,6869.0
2019-10-04 11:50:00,255.85,255.95,255.3,255.36,6220.0,244.0967,244.1921,243.5719,243.6292,6220.0
2019-10-04 12:00:00,255.35,255.88,255.34,255.88,3224.0,243.6196,244.1253,243.6101,244.1253,3224.0
2019-10-04 12:10:00,255.82,255.9,255.25,255.25,6918.0,244.068,244.1444,243.5242,243.5242,6918.0
2019-10-04 12:20:00,255.24,255.67,255.17,255.64,3235.0,243.5147,243.9249,243.4479,243.8963,3235.0
2019-10-04 12:30:00,255.74,255.75,255.51,255.75,3208.0,243.9917,244.0013,243.7723,244.0013,3208.0
2019-10-04 12:40:00,255.82,255.9,255.53,255.66,5187.0,244.068,244.1444,243.7914,243.9154,5187.0
2019-10-04 12:50:00,255.7,255.72,255.25,255.72,5378.0,243.9536,243.9726,243.5242,243.9726,5378.0
2019-10-04 13:00:00,255.71,255.89,255.31,255.36,7057.0,243.9631,244.1348,243.5815,243.6292,7057.0
2019-10-04 13:10:00,255.36,255.73,255.12,255.23,5900.0,243.6292,243.9822,243.4002,243.5051,5900.0
2019-10-04 13:20:00,255.23,255.37,255.04,255.37,3473.0,243.5051,243.6387,243.3239,243.6387,3473.0
2019-10-04 13:30:00,255.34,255.64,255.23,255.53,27264.0,243.6101,243.8963,243.5051,243.7914,27264.0
2019-10-04 13:40:00,255.53,255.87,255.52,255.7,4338.0,243.7914,244.1157,243.7818,243.9536,4338.0
2019-10-04 13:50:00,255.71,255.72,255.25,255.32,6760.0,243.9631,243.9726,243.5242,243.591,6760.0
2019-10-04 14:00:00,255.31,255.35,255.24,255.34,1963.0,243.5815,243.6196,243.5147,243.6101,1963.0
2019-10-04 14:10:00,255.32,255.77,255.26,255.6,3543.0,243.591,244.0203,243.5338,243.8581,3543.0
2019-10-04 14:20:00,255.53,255.69,255.3,255.3,11668.0,243.7914,243.944,243.5719,243.5719,11668.0
2019-10-04 14:30:00,255.35,255.55,255.28,255.55,3007.0,243.6196,243.8104,243.5529,243.8104,3007.0
2019-10-04 14:40:00,255.4,255.83,255.33,255.52,33812.0,243.6673,244.0776,243.6006,243.7818,33812.0
2019-10-04 14:50:00,255.43,255.5,254.95,255.02,4689.0,243.696,243.7627,243.238,243.3048,4689.0
2019-10-04 15:00:00,254.99,255.08,254.94,255.07,5411.0,243.2762,243.362,243.2285,243.3525,5411.0
2019-10-04 15:10:00,255.13,255.39,255.05,255.39,10547.0,243.4097,243.6578,243.3334,243.6578,10547.0
2019-10-04 15:20:00,255.47,255.71,254.98,255.52,45386.0,243.7341,243.9631,243.2666,243.7818,45386.0
2019-10-04 15:30:00,255.57,256.4,255.46,256.4,8644.0,243.8295,244.6214,243.7246,244.6214,8644.0
2019-10-04 15:40:00,256.41,256.42,256.02,256.09,14697.0,244.6309,244.6405,244.2589,244.3256,14697.0
2019-10-04 15:50:00,256.09,256.28,255.84,256.09,41541.0,244.3256,244.5069,244.0871,244.3256,41541.0
2019-10-07 09:30:00,255.99,256.39,254.49,254.88,18007.0,244.2302,244.6119,242.7991,243.1712,18007.0
2019-10-07 09:40:00,255.09,255.47,254.45,255.25,10566.0,243.3716,243.7341,242.761,243.5242,10566.0
2019-10-07 09:50:00,255.4,256.58,255.28,255.28,11852.0,243.6673,244.7931,243.5529,243.5529,11852.0
2019-10-07 10:00:00,255.12,256.34,254.97,256.0,12466.0,243.4002,244.5642,243.2571,244.2398,12466.0
2019-10-07 10:10:00,256.07,256.08,254.96,255.29,31583.0,244.3066,244.3161,243.2476,243.5624,31583.0
2019-10-07 10:20:00,255.44,256.14,255.44,255.74,5157.0,243.7055,244.3733,243.7055,243.9917,5157.0
2019-10-07 10:30:00,255.66,255.66,255.18,255.47,20799.0,243.9154,243.9154,243.4574,243.7341,20799.0
2019-10-07 10:40:00,255.3,255.6,255.0,255.04,8263.0,243.5719,243.8581,243.2857,243.3239,8263.0
2019-10-07 10:50:00,255.06,255.6,255.03,255.5,15823.0,243.343,243.8581,243.3143,243.7627,15823.0
2019-10-07 11:00:00,255.46,256.61,255.44,255.51,62850.0,243.7246,244.8218,243.7055,243.7723,62850.0
2019-10-07 11:10:00,255.59,255.6,255.11,255.11,8024.0,243.8486,243.8581,243.3907,243.3907,8024.0
2019-10-07 11:20:00,255.12,255.62,255.11,255.59,7080.0,243.4002,243.8772,243.3907,243.8486,7080.0
2019-10-07 11:30:00,255.55,255.76,255.17,255.4,4743.0,243.8104,244.0108,243.4479,243.6673,4743.0
2019-10-07 11:40:00,255.42,256.07,255.25,255.72,42572.0,243.6864,244.3066,243.5242,243.9726,42572.0
2019-10-07 11:50:00,255.71,255.79,255.56,255.74,4500.0,243.9631,244.0394,243.82,243.9917,4500.0
2019-10-07 12:00:00,255.74,255.75,255.41,255.43,5798.0,243.9917,244.0013,243.6769,243.696,5798.0
2019-10-07 12:10:00,255.4,255.61,255.31,255.61,15160.0,243.6673,243.8677,243.5815,243.8677,15160.0
2019-10-07 12:20:00,256.13,256.78,256.13,256.76,3222.0,244.3638,244.9839,244.3638,244.9649,3222.0
2019-10-07 12:30:00,256.75,256.88,255.83,256.77,36859.0,244.9553,245.0793,244.0776,244.9744,36859.0
2019-10-07 12:40:00,256.88,257.05,256.88,257.0,3018.0,245.0793,245.2415,245.0793,245.1938,3018.0
2019-10-07 12:50:00,256.89,257.09,256.47,256.57,6025.0,245.0889,245.2797,244.6882,244.7836,6025.0
2019-10-07 13:00:00,256.58,256.59,255.71,255.79,4488.0,244.7931,244.8027,243.9631,244.0394,4488.0
2019-10-07 13:10:00,255.76,255.82,255.33,255.33,5735.0,244.0108,244.068,243.6006,243.6006,5735.0
2019-10-07 13:20:00,255.38,255.65,255.34,255.35,13558.0,243.6483,243.9059,243.6101,243.6196,13558.0
2019-10-07 13:30:00,255.3,256.3,255.27,256.3,12266.0,243.5719,244.526,243.5433,244.526,12266.0
2019-10-07 13:40:00,256.42,256.42,256.09,256.16,8906.0,244.6405,244.6405,244.3256,244.3924,8906.0
2019-10-07 13:50:00,256.16,256.36,255.98,256.22,4266.0,244.3924,244.5832,244.2207,244.4497,4266.0
2019-10-07 14:00:00,256.23,256.78,256.08,256.08,4610.0,244.4592,244.9839,244.3161,244.3161,4610.0
2019-10-07 14:10:00,256.21,256.21,255.57,255.71,3985.0,244.4401,244.4401,243.8295,243.9631,3985.0
2019-10-07 14:20:00,255.69,256.34,255.62,256.22,5907.0,243.944,244.5642,243.8772,244.4497,5907.0
2019-10-07 14:30:00,256.28,256.36,255.79,255.85,5657.0,244.5069,244.5832,244.0394,244.0967,5657.0
2019-10-07 14:40:00,255.88,255.99,255.64,255.85,5424.0,244.1253,244.2302,243.8963,244.0967,5424.0
2019-10-07 14:50:00,255.75,255.88,255.24,255.74,3205.0,244.0013,244.1253,243.5147,243.9917,3205.0
2019-10-07 15:00:00,255.78,256.23,255.67,256.23,4838.0,244.0299,244.4592,243.9249,244.4592,4838.0
2019-10-07 15:10:00,256.32,256.8,256.14,256.32,10226.0,244.5451,245.003,244.3733,244.5451,10226.0
2019-10-07 15:20:00,256.3,256.33,255.89,255.94,16184.0,244.526,244.5546,244.1348,244.1825,16184.0
2019-10-07 15:30:00,255.93,256.02,255.2,255.6,16662.0,244.173,244.2589,243.4765,243.8581,16662.0
2019-10-07 15:40:00,255.76,255.76,255.42,255.42,7542.0,244.0108,244.0108,243.6864,243.6864,7542.0
2019-10-07 15:50:00,255.35,255.42,254.91,254.97,32461.0,243.6196,243.6864,243.1998,243.2571,32461.0
2019-10-08 09:30:00,252.95,253.08,250.52,251.22,36655.0,241.3299,241.4539,239.0115,239.6794,36655.0
2019-10-08 09:40:00,251.68,253.78,250.86,252.99,38293.0,240.1182,242.1218,239.3359,241.368,38293.0
2019-10-08 09:50:00,253.13,253.8,252.94,253.55,28099.0,241.5016,242.1408,241.3203,241.9023,28099.0
2019-10-08 10:00:00,253.64,253.66,251.82,252.12,17093.0,241.9882,242.0073,240.2518,240.538,17093.0
2019-10-08 10:10:00,252.38,252.69,251.9,252.52,12540.0,240.7861,241.0818,240.3281,240.9196,12540.0
2019-10-08 10:20:00,252.61,253.16,252.44,252.76,10432.0,241.0055,241.5302,240.8433,241.1486,10432.0
2019-10-08 10:30:00,252.93,253.06,251.9,252.32,13556.0,241.3108,241.4348,240.3281,240.7288,13556.0
2019-10-08 10:40:00,252.58,252.63,251.24,251.4,24977.0,240.9769,241.0246,239.6984,239.8511,24977.0
2019-10-08 10:50:00,251.32,252.76,251.32,252.51,9206.0,239.7748,241.1486,239.7748,240.9101,9206.0
2019-10-08 11:00:00,252.42,252.76,252.19,252.52,6676.0,240.8242,241.1486,240.6048,240.9196,6676.0
2019-10-08 11:10:00,252.33,253.78,252.33,253.29,8969.0,240.7384,242.1218,240.7384,241.6543,8969.0
2019-10-08 11:20:00,253.16,253.42,252.63,253.38,3952.0,241.5302,241.7783,241.0246,241.7401,3952.0
2019-10-08 11:30:00,253.45,253.45,252.41,252.97,5388.0,241.8069,241.8069,240.8147,241.349,5388.0
2019-10-08 11:40:00,252.99,253.02,252.58,252.74,6666.0,241.368,241.3967,240.9769,241.1295,6666.0
2019-10-08 11:50:00,252.65,252.67,251.99,252.07,3010.0,241.0437,241.0627,240.414,240.4903,3010.0
2019-10-08 12:00:00,252.08,252.13,251.5,251.91,5583.0,240.4999,240.5476,239.9465,240.3377,5583.0
2019-10-08 12:10:00,251.99,252.35,251.99,252.34,4300.0,240.414,240.7574,240.414,240.7479,4300.0
2019-10-08 12:20:00,252.42,252.61,252.3,252.44,6789.0,240.8242,241.0055,240.7097,240.8433,6789.0
2019-10-08 12:30:00,252.43,252.65,252.2,252.2,10231.0,240.8338,241.0437,240.6143,240.6143,10231.0
2019-10-08 12:40:00,252.31,253.61,252.19,253.47,6887.0,240.7193,241.9596,240.6048,241.826,6887.0
2019-10-08 12:50:00,253.57,253.57,252.66,252.94,7597.0,241.9214,241.9214,241.0532,241.3203,7597.0
2019-10-08 13:00:00,252.97,253.15,252.45,252.5,4903.0,241.349,241.5207,240.8529,240.9006,4903.0
2019-10-08 13:10:00,252.52,252.54,252.12,252.32,5066.0,240.9196,240.9387,240.538,240.7288,5066.0
2019-10-08 13:20:00,252.36,252.61,252.27,252.44,8265.0,240.767,241.0055,240.6811,240.8433,8265.0
2019-10-08 13:30:00,252.41,252.53,251.98,252.08,6400.0,240.8147,240.9292,240.4044,240.4999,6400.0
2019-10-08 13:40:00,252.14,252.26,251.76,252.04,7005.0,240.5571,240.6716,240.1946,240.4617,7005.0
2019-10-08 13:50:00,252.13,252.31,252.0,252.31,5736.0,240.5476,240.7193,240.4235,240.7193,5736.0
2019-10-08 14:00:00,252.36,252.36,251.77,251.87,7637.0,240.767,240.767,240.2041,240.2995,7637.0
2019-10-08 14:10:00,251.78,251.78,251.59,251.74,4802.0,240.2136,240.2136,240.0324,240.1755,4802.0
2019-10-08 14:20:00,251.8,251.92,251.32,251.69,27991.0,240.2327,240.3472,239.7748,240.1278,27991.0
2019-10-08 14:30:00,252.01,253.28,252.01,253.08,11198.0,240.4331,241.6447,240.4331,241.4539,11198.0
2019-10-08 14:40:00,252.97,253.62,252.63,253.62,14848.0,241.349,241.9691,241.0246,241.9691,14848.0
2019-10-08 14:50:00,253.73,253.89,252.49,253.2,20132.0,242.0741,242.2267,240.891,241.5684,20132.0
2019-10-08 15:00:00,253.5,253.59,252.78,253.06,16106.0,241.8546,241.9405,241.1677,241.4348,16106.0
2019-10-08 15:10:00,253.0,253.37,252.73,253.32,14836.0,241.3776,241.7306,241.12,241.6829,14836.0
2019-10-08 15:20:00,253.57,253.73,253.12,253.46,27643.0,241.9214,242.0741,241.4921,241.8165,27643.0
2019-10-08 15:30:00,253.34,253.92,253.26,253.35,25258.0,241.702,242.2553,241.6256,241.7115,25258.0
2019-10-08 15:40:00,253.25,253.66,252.95,253.36,25178.0,241.6161,242.0073,241.3299,241.7211,25178.0
2019-10-08 15:50:00,253.27,253.6,253.01,253.01,65767.0,241.6352,241.95,241.3871,241.3871,65767.0
2019-10-09 09:30:00,255.13,256.42,254.48,255.96,10471.0,243.4097,244.6405,242.7896,244.2016,10471.0
2019-10-09 09:40:00,255.96,256.38,255.0,255.58,7192.0,244.2016,244.6023,243.2857,243.8391,7192.0
2019-10-09 09:50:00,255.45,256.42,254.88,255.85,10215.0,243.715,244.6405,243.1712,244.0967,10215.0
2019-10-09 10:00:00,255.85,255.85,255.31,255.42,16070.0,244.0967,244.0967,243.5815,243.6864,16070.0
2019-10-09 10:10:00,255.41,255.77,254.96,255.4,18530.0,243.6769,244.0203,243.2476,243.6673,18530.0
2019-10-09 10:20:00,255.47,256.64,255.38,256.03,32712.0,243.7341,244.8504,243.6483,244.2684,32712.0
2019-10-09 10:30:00,256.17,256.58,256.17,256.25,5574.0,244.402,244.7931,244.402,244.4783,5574.0
2019-10-09 10:40:00,256.3,256.46,256.08,256.13,4716.0,244.526,244.6786,244.3161,244.3638,4716.0
2019-10-09 10:50:00,256.11,256.13,255.53,255.69,4215.0,244.3447,244.3638,243.7914,243.944,4215.0
2019-10-09 11:00:00,255.69,255.82,255.4,255.75,4607.0,243.944,244.068,243.6673,244.0013,4607.0
2019-10-09 11:10:00,255.71,256.27,255.55,256.25,3500.0,243.9631,244.4974,243.8104,244.4783,3500.0
2019-10-09 11:20:00,256.17,257.06,256.1,256.32,26218.0,244.402,245.2511,244.3352,244.5451,26218.0
2019-10-09 11:30:00,256.37,256.48,254.82,254.82,76790.0,244.5928,244.6977,243.114,243.114,76790.0
2019-10-09 11:40:00,255.2,255.55,254.82,255.55,3337.0,243.4765,243.8104,243.114,243.8104,3337.0
2019-10-09 11:50:00,255.64,255.66,255.0,255.19,16565.0,243.8963,243.9154,243.2857,243.467,16565.0
2019-10-09 12:00:00,255.14,255.64,255.05,255.39,3202.0,243.4193,243.8963,243.3334,243.6578,3202.0
2019-10-09 12:10:00,255.15,255.63,255.15,255.61,1901.0,243.4288,243.8868,243.4288,243.8677,1901.0
2019-10-09 12:20:00,255.61,255.86,255.53,255.71,4792.0,243.8677,244.1062,243.7914,243.9631,4792.0
2019-10-09 12:30:00,255.74,255.83,255.51,255.66,3493.0,243.9917,244.0776,243.7723,243.9154,3493.0
2019-10-09 12:40:00,255.65,255.68,255.44,255.57,2600.0,243.9059,243.9345,243.7055,243.8295,2600.0
2019-10-09 12:50:00,255.58,255.58,255.07,255.15,2435.0,243.8391,243.8391,243.3525,243.4288,2435.0
2019-10-09 13:00:00,255.26,255.51,255.09,255.38,2500.0,243.5338,243.7723,243.3716,243.6483,2500.0
2019-10-09 13:10:00,255.51,255.67,255.38,255.54,1105.0,243.7723,243.9249,243.6483,243.8009,1105.0
2019-10-09 13:20:00,255.38,256.21,255.38,255.48,32184.0,243.6483,244.4401,243.6483,243.7437,32184.0
2019-10-09 13:30:00,255.59,255.83,255.59,255.78,2000.0,243.8486,244.0776,243.8486,244.0299,2000.0
2019-10-09 13:40:00,255.7,255.87,255.67,255.72,3531.0,243.9536,244.1157,243.9249,243.9726,3531.0
2019-10-09 13:50:00,255.91,255.91,254.86,254.86,4945.0,244.1539,244.1539,243.1521,243.1521,4945.0
2019-10-09 14:00:00,255.05,255.11,254.73,254.73,2695.0,243.3334,243.3907,243.0281,243.0281,2695.0
2019-10-09 14:10:00,254.81,255.37,254.48,254.56,40682.0,243.1044,243.6387,242.7896,242.8659,40682.0
2019-10-09 14:20:00,254.49,254.81,254.31,254.59,3130.0,242.7991,243.1044,242.6274,242.8945,3130.0
2019-10-09 14:30:00,254.7,254.79,254.62,254.78,1800.0,242.9995,243.0854,242.9232,243.0758,1800.0
2019-10-09 14:40:00,254.79,254.87,254.61,254.75,3800.0,243.0854,243.1617,242.9136,243.0472,3800.0
2019-10-09 14:50:00,254.68,255.03,254.6,254.99,2903.0,242.9804,243.3143,242.9041,243.2762,2903.0
2019-10-09 15:00:00,255.1,255.6,255.03,255.42,3034.0,243.3811,243.8581,243.3143,243.6864,3034.0
2019-10-09 15:10:00,255.44,255.51,255.19,255.19,5486.0,243.7055,243.7723,243.467,243.467,5486.0
2019-10-09 15:20:00,255.08,255.12,254.62,254.67,14446.0,243.362,243.4002,242.9232,242.9709,14446.0
2019-10-09 15:30:00,254.68,255.07,254.41,254.44,25959.0,242.9804,243.3525,242.7228,242.7514,25959.0
2019-10-09 15:40:00,254.36,254.37,253.44,253.56,20021.0,242.6751,242.6847,241.7974,241.9119,20021.0
2019-10-09 15:50:00,253.52,254.37,253.52,253.8,38918.0,241.8737,242.6847,241.8737,242.1408,38918.0
2019-10-10 09:30:00,257.41,258.75,254.72,257.3,74866.0,245.585,246.8634,243.0186,245.4801,74866.0
2019-10-10 09:40:00,257.21,260.12,256.29,260.0,49200.0,245.3942,248.1705,244.5165,248.056,49200.0
2019-10-10 09:50:00,259.54,261.46,259.54,260.68,50943.0,247.6172,249.449,247.6172,248.7048,50943.0
2019-10-10 10:00:00,260.66,260.7,259.76,260.15,19731.0,248.6857,248.7239,247.827,248.1991,19731.0
2019-10-10 10:10:00,260.32,261.37,260.11,260.88,30971.0,248.3613,249.3631,248.161,248.8956,30971.0
2019-10-10 10:20:00,260.77,261.08,259.84,260.35,17480.0,248.7906,249.0864,247.9034,248.3899,17480.0
2019-10-10 10:30:00,260.6,260.6,258.86,259.06,19681.0,248.6285,248.6285,246.9684,247.1592,19681.0
2019-10-10 10:40:00,259.06,260.11,259.05,259.79,27948.0,247.1592,248.161,247.1497,247.8557,27948.0
2019-10-10 10:50:00,259.79,261.29,259.79,261.27,12020.0,247.8557,249.2868,247.8557,249.2677,12020.0
2019-10-10 11:00:00,261.28,261.5,260.97,261.27,18793.0,249.2772,249.4871,248.9815,249.2677,18793.0
2019-10-10 11:10:00,261.5,261.5,260.64,260.83,7500.0,249.4871,249.4871,248.6666,248.8479,7500.0
2019-10-10 11:20:00,260.85,261.05,260.63,260.95,11904.0,248.867,249.0578,248.6571,248.9624,11904.0
2019-10-10 11:30:00,260.88,261.38,260.64,261.29,11759.0,248.8956,249.3726,248.6666,249.2868,11759.0
2019-10-10 11:40:00,261.43,261.5,260.49,260.73,9990.0,249.4203,249.4871,248.5235,248.7525,9990.0
2019-10-10 11:50:00,260.63,262.07,260.53,261.63,30227.0,248.6571,250.0309,248.5617,249.6111,30227.0
2019-10-10 12:00:00,261.74,262.09,261.39,261.5,20066.0,249.7161,250.05,249.3822,249.4871,20066.0
2019-10-10 12:10:00,261.44,261.46,260.52,260.59,18839.0,249.4299,249.449,248.5521,248.6189,18839.0
2019-10-10 12:20:00,260.52,261.06,260.36,260.46,12740.0,248.5521,249.0673,248.3995,248.4949,12740.0
2019-10-10 12:30:00,260.38,260.58,260.29,260.58,9709.0,248.4186,248.6094,248.3327,248.6094,9709.0
2019-10-10 12:40:00,260.61,260.96,260.51,260.56,7377.0,248.638,248.9719,248.5426,248.5903,7377.0
2019-10-10 12:50:00,260.56,261.26,260.51,261.26,21610.0,248.5903,249.2581,248.5426,249.2581,21610.0
2019-10-10 13:00:00,261.32,261.32,260.58,260.81,12111.0,249.3154,249.3154,248.6094,248.8288,12111.0
2019-10-10 13:10:00,260.75,260.85,260.33,260.68,9983.0,248.7716,248.867,248.3709,248.7048,9983.0
2019-10-10 13:20:00,260.73,260.84,260.55,260.67,7497.0,248.7525,248.8574,248.5808,248.6952,7497.0
2019-10-10 13:30:00,260.63,260.84,260.46,260.82,14435.0,248.6571,248.8574,248.4949,248.8384,14435.0
2019-10-10 13:40:00,260.88,260.9,260.57,260.85,4628.0,248.8956,248.9147,248.5998,248.867,4628.0
2019-10-10 13:50:00,260.91,261.1,260.85,261.02,12111.0,248.9242,249.1055,248.867,249.0292,12111.0
2019-10-10 14:00:00,260.98,261.0,259.89,260.02,14053.0,248.991,249.0101,247.9511,248.0751,14053.0
2019-10-10 14:10:00,260.17,260.56,260.13,260.46,10576.0,248.2182,248.5903,248.18,248.4949,10576.0
2019-10-10 14:20:00,260.38,260.54,260.19,260.47,20105.0,248.4186,248.5712,248.2373,248.5044,20105.0
2019-10-10 14:30:00,260.47,260.6,260.2,260.49,14127.0,248.5044,248.6285,248.2468,248.5235,14127.0
2019-10-10 14:40:00,260.48,260.88,260.21,260.83,12647.0,248.514,248.8956,248.2564,248.8479,12647.0
2019-10-10 14:50:00,260.89,261.37,260.89,261.08,13526.0,248.9051,249.3631,248.9051,249.0864,13526.0
2019-10-10 15:00:00,261.1,261.25,260.6,261.04,11838.0,249.1055,249.2486,248.6285,249.0482,11838.0
2019-10-10 15:10:00,261.01,261.28,260.86,261.24,14480.0,249.0196,249.2772,248.8765,249.2391,14480.0
2019-10-10 15:20:00,261.27,261.64,261.13,261.6,14113.0,249.2677,249.6207,249.1341,249.5825,14113.0
2019-10-10 15:30:00,261.63,262.19,261.31,261.58,38378.0,249.6111,250.1454,249.3058,249.5634,38378.0
2019-10-10 15:40:00,261.58,261.97,261.53,261.72,41178.0,249.5634,249.9355,249.5157,249.697,41178.0
2019-10-10 15:50:00,261.67,261.78,261.1,261.18,86695.0,249.6493,249.7543,249.1055,249.1818,86695.0
2019-10-11 09:30:00,263.77,265.28,263.11,265.13,33594.0,251.6528,253.0935,251.0232,252.9504,33594.0
2019-10-11 09:40:00,265.26,268.52,264.8,267.71,80952.0,253.0744,256.1846,252.6355,255.4118,80952.0
2019-10-11 09:50:00,268.24,268.45,266.7,267.31,52407.0,255.9175,256.1178,254.4482,255.0302,52407.0
2019-10-11 10:00:00,267.23,269.17,266.9,268.9,41073.0,254.9539,256.8048,254.639,256.5472,41073.0
2019-10-11 10:10:00,268.86,269.11,267.3,267.35,36724.0,256.509,256.7475,255.0207,255.0684,36724.0
2019-10-11 10:20:00,267.36,268.5,266.86,267.68,52014.0,255.0779,256.1655,254.6009,255.3832,52014.0
2019-10-11 10:30:00,267.75,268.42,267.18,268.42,11625.0,255.45,256.0892,254.9062,256.0892,11625.0
2019-10-11 10:40:00,268.31,268.72,268.17,268.18,24439.0,255.9843,256.3754,255.8507,255.8602,24439.0
2019-10-11 10:50:00,268.02,268.14,267.56,268.14,25509.0,255.7076,255.8221,255.2687,255.8221,25509.0
2019-10-11 11:00:00,268.15,268.65,267.39,268.51,11767.0,255.8316,256.3087,255.1065,256.1751,11767.0
2019-10-11 11:10:00,268.7,268.94,268.2,268.74,7470.0,256.3564,256.5853,255.8793,256.3945,7470.0
2019-10-11 11:20:00,268.56,268.75,268.31,268.65,6403.0,256.2228,256.4041,255.9843,256.3087,6403.0
2019-10-11 11:30:00,268.6,269.14,268.59,268.88,6724.0,256.261,256.7761,256.2514,256.5281,6724.0
2019-10-11 11:40:00,268.86,268.87,267.53,268.07,10705.0,256.509,256.5185,255.2401,255.7553,10705.0
2019-10-11 11:50:00,267.93,268.39,267.7,268.38,6948.0,255.6217,256.0606,255.4023,256.0511,6948.0
2019-10-11 12:00:00,268.47,268.47,267.36,267.49,12101.0,256.1369,256.1369,255.0779,255.2019,12101.0
2019-10-11 12:10:00,267.49,267.61,267.1,267.37,12261.0,255.2019,255.3164,254.8299,255.0875,12261.0
2019-10-11 12:20:00,267.3,267.53,267.03,267.34,8499.0,255.0207,255.2401,254.7631,255.0588,8499.0
2019-10-11 12:30:00,267.34,267.47,266.46,267.26,7553.0,255.0588,255.1829,254.2193,254.9825,7553.0
2019-10-11 12:40:00,267.27,267.8,267.22,267.8,4800.0,254.992,255.4977,254.9443,255.4977,4800.0
2019-10-11 12:50:00,267.78,267.91,267.48,267.84,5300.0,255.4786,255.6026,255.1924,255.5359,5300.0
2019-10-11 13:00:00,267.94,267.97,266.85,266.88,12470.0,255.6313,255.6599,254.5913,254.62,12470.0
2019-10-11 13:10:00,266.88,267.14,266.71,266.94,7590.0,254.62,254.868,254.4578,254.6772,7590.0
2019-10-11 13:20:00,267.02,267.73,266.92,267.53,5856.0,254.7535,255.4309,254.6581,255.2401,5856.0
2019-10-11 13:30:00,267.52,267.97,267.38,267.97,5640.0,255.2306,255.6599,255.097,255.6599,5640.0
2019-10-11 13:40:00,267.93,268.12,267.75,267.75,3500.0,255.6217,255.803,255.45,255.45,3500.0
2019-10-11 13:50:00,267.8,267.91,267.37,267.38,6015.0,255.4977,255.6026,255.0875,255.097,6015.0
2019-10-11 14:00:00,267.49,267.62,267.04,267.62,14013.0,255.2019,255.326,254.7726,255.326,14013.0
2019-10-11 14:10:00,267.71,268.27,267.42,268.21,12806.0,255.4118,255.9461,255.1352,255.8889,12806.0
2019-10-11 14:20:00,268.22,268.98,268.22,268.81,8207.0,255.8984,256.6235,255.8984,256.4613,8207.0
2019-10-11 14:30:00,268.8,269.22,268.57,268.89,14620.0,256.4518,256.8525,256.2323,256.5376,14620.0
2019-10-11 14:40:00,268.86,269.52,268.72,269.09,19472.0,256.509,257.1387,256.3754,256.7284,19472.0
2019-10-11 14:50:00,269.14,269.33,268.92,269.27,15870.0,256.7761,256.9574,256.5663,256.9002,15870.0
2019-10-11 15:00:00,269.28,269.33,268.83,269.32,18196.0,256.9097,256.9574,256.4804,256.9479,18196.0
2019-10-11 15:10:00,269.26,269.44,268.7,268.87,22043.0,256.8906,257.0624,256.3564,256.5185,22043.0
2019-10-11 15:20:00,268.86,268.86,268.23,268.72,27532.0,256.509,256.509,255.9079,256.3754,27532.0
2019-10-11 15:30:00,268.77,268.78,268.08,268.61,29943.0,256.4231,256.4327,255.7648,256.2705,29943.0
2019-10-11 15:40:00,268.66,268.66,266.81,266.88,37425.0,256.3182,256.3182,254.5532,254.62,37425.0
2019-10-11 15:50:00,266.71,267.09,266.08,266.53,112181.0,254.4578,254.8203,253.8567,254.286,112181.0
2019-10-14 09:30:00,265.53,265.6,264.44,264.59,8120.0,253.332,253.3988,252.2921,252.4352,8120.0
2019-10-14 09:40:00,264.38,265.47,263.99,265.47,6923.0,252.2348,253.2747,251.8627,253.2747,6923.0
2019-10-14 09:50:00,265.49,265.65,263.74,264.18,15933.0,253.2938,253.4465,251.6242,252.044,15933.0
2019-10-14 10:00:00,264.31,264.64,263.95,264.48,11636.0,252.168,252.4829,251.8246,252.3302,11636.0
2019-10-14 10:10:00,264.47,264.62,263.37,264.15,8513.0,252.3207,252.4638,251.2712,252.0154,8513.0
2019-10-14 10:20:00,264.18,264.84,264.15,264.84,11397.0,252.044,252.6737,252.0154,252.6737,11397.0
2019-10-14 10:30:00,265.23,266.09,265.23,265.87,9533.0,253.0458,253.8663,253.0458,253.6564,9533.0
2019-10-14 10:40:00,265.82,265.87,265.32,265.75,7151.0,253.6087,253.6564,253.1316,253.5419,7151.0
2019-10-14 10:50:00,265.92,266.06,265.71,265.83,11426.0,253.7041,253.8376,253.5037,253.6182,11426.0
2019-10-14 11:00:00,265.98,265.98,265.18,265.81,7607.0,253.7613,253.7613,252.9981,253.5991,7607.0
2019-10-14 11:10:00,265.81,265.91,265.59,265.6,5019.0,253.5991,253.6945,253.3892,253.3988,5019.0
2019-10-14 11:20:00,265.69,265.7,264.73,264.84,5606.0,253.4846,253.4942,252.5687,252.6737,5606.0
2019-10-14 11:30:00,264.84,265.31,264.84,265.21,10701.0,252.6737,253.1221,252.6737,253.0267,10701.0
2019-10-14 11:40:00,265.25,265.51,265.1,265.43,8685.0,253.0648,253.3129,252.9217,253.2366,8685.0
2019-10-14 11:50:00,265.47,265.47,264.95,264.96,5197.0,253.2747,253.2747,252.7786,252.7882,5197.0
2019-10-14 12:00:00,264.89,265.53,264.79,265.38,7353.0,252.7214,253.332,252.626,253.1889,7353.0
2019-10-14 12:10:00,265.35,265.4,264.77,264.85,2609.0,253.1603,253.208,252.6069,252.6832,2609.0
2019-10-14 12:20:00,264.85,264.86,264.45,264.66,5965.0,252.6832,252.6928,252.3016,252.5019,5965.0
2019-10-14 12:30:00,264.61,265.87,264.58,265.21,9100.0,252.4542,253.6564,252.4256,253.0267,9100.0
2019-10-14 12:40:00,265.32,265.7,265.08,265.45,8731.0,253.1316,253.4942,252.9027,253.2557,8731.0
2019-10-14 12:50:00,265.36,265.67,265.14,265.38,13310.0,253.1698,253.4656,252.9599,253.1889,13310.0
2019-10-14 13:00:00,265.37,265.67,265.16,265.56,5698.0,253.1793,253.4656,252.979,253.3606,5698.0
2019-10-14 13:10:00,265.54,265.92,265.11,265.12,8343.0,253.3415,253.7041,252.9313,252.9408,8343.0
2019-10-14 13:20:00,265.18,265.18,264.15,264.3,11698.0,252.9981,252.9981,252.0154,252.1585,11698.0
2019-10-14 13:30:00,264.19,264.19,263.92,264.14,5806.0,252.0535,252.0535,251.7959,252.0058,5806.0
2019-10-14 13:40:00,264.16,264.31,264.16,264.3,1961.0,252.0249,252.168,252.0249,252.1585,1961.0
2019-10-14 13:50:00,264.32,264.7,264.32,264.69,4302.0,252.1776,252.5401,252.1776,252.5306,4302.0
2019-10-14 14:00:00,264.69,264.69,264.25,264.25,5486.0,252.5306,252.5306,252.1108,252.1108,5486.0
2019-10-14 14:10:00,264.24,264.28,263.98,263.99,7734.0,252.1012,252.1394,251.8532,251.8627,7734.0
2019-10-14 14:20:00,263.99,264.27,263.8,263.92,6686.0,251.8627,252.1299,251.6815,251.7959,6686.0
2019-10-14 14:30:00,263.98,264.24,263.98,263.99,5327.0,251.8532,252.1012,251.8532,251.8627,5327.0
2019-10-14 14:40:00,263.99,264.14,263.95,264.12,8780.0,251.8627,252.0058,251.8246,251.9868,8780.0
2019-10-14 14:50:00,264.05,264.14,263.99,264.04,4079.0,251.92,252.0058,251.8627,251.9104,4079.0
2019-10-14 15:00:00,263.98,264.14,263.79,263.93,16238.0,251.8532,252.0058,251.6719,251.8055,16238.0
2019-10-14 15:10:00,263.9,264.66,263.84,264.66,22190.0,251.7769,252.5019,251.7196,252.5019,22190.0
2019-10-14 15:20:00,264.68,264.82,264.6,264.67,7707.0,252.521,252.6546,252.4447,252.5115,7707.0
2019-10-14 15:30:00,264.67,264.67,264.26,264.34,13126.0,252.5115,252.5115,252.1203,252.1966,13126.0
2019-10-14 15:40:00,264.22,264.41,263.97,264.41,24788.0,252.0822,252.2634,251.8436,252.2634,24788.0
2019-10-14 15:50:00,264.4,264.58,263.93,264.0,45648.0,252.2539,252.4256,251.8055,251.8723,45648.0
2019-10-15 09:30:00,269.44,274.09,269.29,270.57,101540.0,257.0624,261.4987,256.9193,258.1405,101540.0
2019-10-15 09:40:00,270.56,273.38,269.9,273.18,50126.0,258.1309,260.8214,257.5012,260.6306,50126.0
2019-10-15 09:50:00,273.16,273.96,271.76,273.56,27555.0,260.6115,261.3747,259.2758,260.9931,27555.0
2019-10-15 10:00:00,273.99,274.99,272.49,273.52,61278.0,261.4033,262.3574,259.9723,260.9549,61278.0
2019-10-15 10:10:00,273.54,275.09,273.54,274.85,30830.0,260.974,262.4528,260.974,262.2238,30830.0
2019-10-15 10:20:00,274.91,276.43,274.76,275.79,30888.0,262.2811,263.7313,262.138,263.1207,30888.0
2019-10-15 10:30:00,275.86,276.58,275.22,276.57,20264.0,263.1874,263.8744,262.5768,263.8648,20264.0
2019-10-15 10:40:00,276.44,277.11,275.74,277.0,12678.0,263.7408,264.38,263.073,264.2751,12678.0
2019-10-15 10:50:00,277.0,277.25,276.38,276.49,37577.0,264.2751,264.5136,263.6836,263.7885,37577.0
2019-10-15 11:00:00,276.75,277.42,276.52,277.06,18449.0,264.0366,264.6758,263.8171,264.3323,18449.0
2019-10-15 11:10:00,276.97,277.12,276.21,276.25,19902.0,264.2464,264.3896,263.5214,263.5595,19902.0
2019-10-15 11:20:00,276.26,276.58,275.79,276.11,10938.0,263.5691,263.8744,263.1207,263.426,10938.0
2019-10-15 11:30:00,276.18,276.3,275.4,275.81,17959.0,263.4927,263.6072,262.7486,263.1397,17959.0
2019-10-15 11:40:00,275.95,276.35,275.65,276.31,10753.0,263.2733,263.6549,262.9871,263.6168,10753.0
2019-10-15 11:50:00,276.46,277.01,276.46,276.51,11039.0,263.7599,264.2846,263.7599,263.8076,11039.0
2019-10-15 12:00:00,276.48,276.48,275.6,275.6,4433.0,263.779,263.779,262.9394,262.9394,4433.0
2019-10-15 12:10:00,275.68,276.11,275.21,275.52,8479.0,263.0157,263.426,262.5673,262.8631,8479.0
2019-10-15 12:20:00,275.41,275.69,275.13,275.4,6510.0,262.7581,263.0252,262.491,262.7486,6510.0
2019-10-15 12:30:00,275.65,275.65,274.85,274.93,8669.0,262.9871,262.9871,262.2238,262.3002,8669.0
2019-10-15 12:40:00,275.01,275.92,275.01,275.83,8943.0,262.3765,263.2447,262.3765,263.1588,8943.0
2019-10-15 12:50:00,275.74,276.1,275.36,276.1,7561.0,263.073,263.4164,262.7104,263.4164,7561.0
2019-10-15 13:00:00,276.16,276.17,275.39,275.47,8965.0,263.4737,263.4832,262.739,262.8154,8965.0
2019-10-15 13:10:00,275.47,276.48,275.43,276.38,11277.0,262.8154,263.779,262.7772,263.6836,11277.0
2019-10-15 13:20:00,276.52,276.52,275.78,276.11,10446.0,263.8171,263.8171,263.1111,263.426,10446.0
2019-10-15 13:30:00,276.01,276.06,275.58,275.67,8666.0,263.3305,263.3783,262.9203,263.0062,8666.0
2019-10-15 13:40:00,275.6,276.13,275.57,275.97,9932.0,262.9394,263.445,262.9108,263.2924,9932.0
2019-10-15 13:50:00,276.2,276.31,275.86,276.09,7212.0,263.5118,263.6168,263.1874,263.4069,7212.0
2019-10-15 14:00:00,276.07,276.76,276.02,276.71,10337.0,263.3878,264.0461,263.3401,263.9984,10337.0
2019-10-15 14:10:00,276.74,277.07,276.51,276.74,18416.0,264.027,264.3419,263.8076,264.027,18416.0
2019-10-15 14:20:00,276.74,276.94,276.52,276.91,8861.0,264.027,264.2178,263.8171,264.1892,8861.0
2019-10-15 14:30:00,276.82,276.85,275.51,276.19,14803.0,264.1033,264.132,262.8535,263.5023,14803.0
2019-10-15 14:40:00,276.29,276.66,275.61,275.67,13131.0,263.5977,263.9507,262.9489,263.0062,13131.0
2019-10-15 14:50:00,275.71,276.17,275.57,275.81,20903.0,263.0443,263.4832,262.9108,263.1397,20903.0
2019-10-15 15:00:00,275.95,276.15,275.35,275.39,29266.0,263.2733,263.4641,262.7009,262.739,29266.0
2019-10-15 15:10:00,275.41,275.54,275.21,275.34,32452.0,262.7581,262.8821,262.5673,262.6913,32452.0
2019-10-15 15:20:00,275.38,276.37,275.17,276.21,31378.0,262.7295,263.674,262.5291,263.5214,31378.0
2019-10-15 15:30:00,276.19,276.34,275.69,276.24,33093.0,263.5023,263.6454,263.0252,263.55,33093.0
2019-10-15 15:40:00,276.25,277.02,276.25,276.74,35429.0,263.5595,264.2941,263.5595,264.027,35429.0
2019-10-15 15:50:00,276.7,277.06,276.59,276.64,70238.0,263.9889,264.3323,263.8839,263.9316,70238.0
2019-10-16 09:30:00,275.51,277.11,274.74,277.0,18902.0,262.8535,264.38,262.1189,264.2751,18902.0
2019-10-16 09:40:00,276.57,276.87,275.56,276.07,36764.0,263.8648,264.151,262.9012,263.3878,36764.0
2019-10-16 09:50:00,276.07,276.52,275.43,275.54,21461.0,263.3878,263.8171,262.7772,262.8821,21461.0
2019-10-16 10:00:00,275.56,276.09,275.11,275.56,35965.0,262.9012,263.4069,262.4719,262.9012,35965.0
2019-10-16 10:10:00,275.66,275.99,275.06,275.11,16750.0,262.9966,263.3115,262.4242,262.4719,16750.0
2019-10-16 10:20:00,275.22,276.03,274.83,276.03,24945.0,262.5768,263.3496,262.2048,263.3496,24945.0
2019-10-16 10:30:00,275.84,275.92,274.07,274.4,89274.0,263.1684,263.2447,261.4797,261.7945,89274.0
2019-10-16 10:40:00,274.39,274.88,274.09,274.71,18764.0,261.785,262.2525,261.4987,262.0903,18764.0
2019-10-16 10:50:00,274.68,274.96,274.6,274.92,9002.0,262.0616,262.3288,261.9853,262.2906,9002.0
2019-10-16 11:00:00,274.92,275.17,274.76,274.77,6728.0,262.2906,262.5291,262.138,262.1475,6728.0
2019-10-16 11:10:00,274.78,274.9,274.19,274.7,7725.0,262.1571,262.2715,261.5942,262.0807,7725.0
2019-10-16 11:20:00,274.82,274.87,274.4,274.67,6565.0,262.1952,262.2429,261.7945,262.0521,6565.0
2019-10-16 11:30:00,274.59,274.72,274.29,274.54,6685.0,261.9758,262.0998,261.6896,261.9281,6685.0
2019-10-16 11:40:00,274.81,275.46,274.7,275.4,8323.0,262.1857,262.8058,262.0807,262.7486,8323.0
2019-10-16 11:50:00,275.47,275.9,275.33,275.9,6750.0,262.8154,263.2256,262.6818,263.2256,6750.0
2019-10-16 12:00:00,275.89,276.13,275.24,275.41,3950.0,263.2161,263.445,262.5959,262.7581,3950.0
2019-10-16 12:10:00,275.47,275.47,274.72,275.0,8385.0,262.8154,262.8154,262.0998,262.3669,8385.0
2019-10-16 12:20:00,274.98,275.25,274.68,274.7,9413.0,262.3479,262.6055,262.0616,262.0807,9413.0
2019-10-16 12:30:00,274.72,275.17,274.67,275.1,6215.0,262.0998,262.5291,262.0521,262.4624,6215.0
2019-10-16 12:40:00,275.16,275.29,274.95,275.26,4915.0,262.5196,262.6436,262.3192,262.615,4915.0
2019-10-16 12:50:00,275.26,275.26,275.0,275.13,3201.0,262.615,262.615,262.3669,262.491,3201.0
2019-10-16 13:00:00,275.07,275.3,275.01,275.09,3500.0,262.4337,262.6532,262.3765,262.4528,3500.0
2019-10-16 13:10:00,275.1,275.36,275.04,275.04,4182.0,262.4624,262.7104,262.4051,262.4051,4182.0
2019-10-16 13:20:00,275.08,275.22,274.89,274.89,2400.0,262.4433,262.5768,262.262,262.262,2400.0
2019-10-16 13:30:00,274.99,275.44,274.99,275.44,3212.0,262.3574,262.7867,262.3574,262.7867,3212.0
2019-10-16 13:40:00,275.38,275.53,275.22,275.46,2733.0,262.7295,262.8726,262.5768,262.8058,2733.0
2019-10-16 13:50:00,275.34,275.41,275.0,275.18,11187.0,262.6913,262.7581,262.3669,262.5387,11187.0
2019-10-16 14:00:00,275.08,275.24,274.79,274.87,9630.0,262.4433,262.5959,262.1666,262.2429,9630.0
2019-10-16 14:10:00,274.87,275.32,274.85,275.22,8972.0,262.2429,262.6722,262.2238,262.5768,8972.0
2019-10-16 14:20:00,275.1,275.5,274.95,275.49,7826.0,262.4624,262.844,262.3192,262.8344,7826.0
2019-10-16 14:30:00,275.5,275.73,275.28,275.69,5600.0,262.844,263.0634,262.6341,263.0252,5600.0
2019-10-16 14:40:00,275.68,276.13,275.68,275.95,7931.0,263.0157,263.445,263.0157,263.2733,7931.0
2019-10-16 14:50:00,276.04,276.18,275.86,275.86,7310.0,263.3592,263.4927,263.1874,263.1874,7310.0
2019-10-16 15:00:00,275.82,275.91,275.22,275.77,10224.0,263.1493,263.2351,262.5768,263.1016,10224.0
2019-10-16 15:10:00,275.69,276.06,275.68,275.86,12801.0,263.0252,263.3783,263.0157,263.1874,12801.0
2019-10-16 15:20:00,275.86,276.07,275.8,276.02,24590.0,263.1874,263.3878,263.1302,263.3401,24590.0
2019-10-16 15:30:00,276.07,276.28,275.82,276.23,18484.0,263.3878,263.5881,263.1493,263.5404,18484.0
2019-10-16 15:40:00,276.15,276.49,275.97,275.97,21813.0,263.4641,263.7885,263.2924,263.2924,21813.0
2019-10-16 15:50:00,275.99,275.99,275.29,275.39,65147.0,263.3115,263.3115,262.6436,262.739,65147.0
2019-10-17 09:30:00,276.2,277.36,275.94,276.95,18714.0,263.5118,264.6185,263.2638,264.2274,18714.0
2019-10-17 09:40:00,276.95,278.27,276.8,277.94,17448.0,264.2274,265.4867,264.0843,265.1719,17448.0
2019-10-17 09:50:00,278.1,278.94,277.97,278.32,26652.0,265.3245,266.1259,265.2005,265.5344,26652.0
2019-10-17 10:00:00,278.31,278.33,277.76,277.86,14770.0,265.5249,265.544,265.0002,265.0956,14770.0
2019-10-17 10:10:00,277.87,279.01,277.83,278.88,25078.0,265.1051,266.1927,265.0669,266.0687,25078.0
2019-10-17 10:20:00,278.88,279.16,278.72,279.0,18717.0,266.0687,266.3358,265.9161,266.1832,18717.0
2019-10-17 10:30:00,279.07,280.34,279.07,279.91,28446.0,266.25,267.4616,266.25,267.0514,28446.0
2019-10-17 10:40:00,279.86,280.44,279.46,280.21,19526.0,267.0037,267.557,266.6221,267.3376,19526.0
2019-10-17 10:50:00,280.45,281.08,280.07,280.86,16991.0,267.5666,268.1676,267.204,267.9577,16991.0
2019-10-17 11:00:00,280.19,280.7,279.76,280.57,13281.0,267.3185,267.8051,266.9083,267.6811,13281.0
2019-10-17 11:10:00,280.69,281.66,280.62,281.29,13817.0,267.7956,268.721,267.7288,268.368,13817.0
2019-10-17 11:20:00,281.24,281.74,281.24,281.64,6558.0,268.3203,268.7973,268.3203,268.7019,6558.0
2019-10-17 11:30:00,281.65,281.69,280.73,281.24,15394.0,268.7115,268.7496,267.8337,268.3203,15394.0
2019-10-17 11:40:00,281.34,281.79,281.23,281.78,11448.0,268.4157,268.845,268.3107,268.8355,11448.0
2019-10-17 11:50:00,281.78,281.83,281.12,281.3,6372.0,268.8355,268.8832,268.2058,268.3775,6372.0
2019-10-17 12:00:00,281.29,281.67,281.03,281.65,10749.0,268.368,268.7305,268.1199,268.7115,10749.0
2019-10-17 12:10:00,281.59,281.95,281.37,281.61,18994.0,268.6542,268.9977,268.4443,268.6733,18994.0
2019-10-17 12:20:00,281.54,281.75,281.2,281.54,33483.0,268.6065,268.8069,268.2821,268.6065,33483.0
2019-10-17 12:30:00,281.43,282.28,281.43,281.96,13398.0,268.5016,269.3125,268.5016,269.0072,13398.0
2019-10-17 12:40:00,281.92,283.04,281.49,282.62,59637.0,268.9691,270.0376,268.5588,269.6369,59637.0
2019-10-17 12:50:00,282.51,282.95,282.13,282.78,28595.0,269.5319,269.9517,269.1694,269.7895,28595.0
2019-10-17 13:00:00,282.71,282.9,282.21,282.21,9440.0,269.7228,269.904,269.2457,269.2457,9440.0
2019-10-17 13:10:00,282.26,282.86,281.99,282.7,31898.0,269.2934,269.8659,269.0358,269.7132,31898.0
2019-10-17 13:20:00,282.62,283.43,282.35,282.57,40871.0,269.6369,270.4097,269.3793,269.5892,40871.0
2019-10-17 13:30:00,282.68,283.22,282.4,283.09,21824.0,269.6941,270.2093,269.427,270.0853,21824.0
2019-10-17 13:40:00,282.98,283.33,282.77,283.05,20267.0,269.9804,270.3143,269.78,270.0471,20267.0
2019-10-17 13:50:00,283.13,283.57,283.03,283.57,11141.0,270.1235,270.5433,270.0281,270.5433,11141.0
2019-10-17 14:00:00,283.65,283.69,283.06,283.61,12911.0,270.6196,270.6577,270.0567,270.5814,12911.0
2019-10-17 14:10:00,283.61,284.15,283.58,284.06,14615.0,270.5814,271.0966,270.5528,271.0107,14615.0
2019-10-17 14:20:00,284.05,284.49,283.76,283.83,21864.0,271.0012,271.421,270.7245,270.7913,21864.0
2019-10-17 14:30:00,283.77,284.22,283.73,284.22,22784.0,270.7341,271.1634,270.6959,271.1634,22784.0
2019-10-17 14:40:00,284.25,284.75,284.1,284.64,17099.0,271.192,271.669,271.0489,271.5641,17099.0
2019-10-17 14:50:00,284.62,285.0,284.58,284.71,17580.0,271.545,271.9076,271.5069,271.6309,17580.0
2019-10-17 15:00:00,284.72,285.11,284.28,284.35,16189.0,271.6404,272.0125,271.2206,271.2874,16189.0
2019-10-17 15:10:00,284.34,285.1,284.33,285.06,42815.0,271.2779,272.003,271.2683,271.9648,42815.0
2019-10-17 15:20:00,285.07,285.25,284.86,285.24,32105.0,271.9743,272.1461,271.774,272.1365,32105.0
2019-10-17 15:30:00,285.19,285.72,284.62,285.3,93119.0,272.0888,272.5945,271.545,272.1938,93119.0
2019-10-17 15:40:00,285.2,285.45,284.75,285.08,56322.0,272.0984,272.3369,271.669,271.9839,56322.0
2019-10-17 15:50:00,285.02,285.67,284.69,285.52,156010.0,271.9266,272.5468,271.6118,272.4037,156010.0
2019-10-18 09:30:00,288.15,289.57,285.22,285.22,101984.0,274.9129,276.2676,272.1175,272.1175,101984.0
2019-10-18 09:40:00,285.41,286.41,284.7,286.41,29851.0,272.2987,273.2528,271.6213,273.2528,29851.0
2019-10-18 09:50:00,286.26,287.29,284.96,285.52,36386.0,273.1097,274.0924,271.8694,272.4037,36386.0
2019-10-18 10:00:00,285.55,285.59,284.0,284.49,23769.0,272.4323,272.4705,270.9535,271.421,23769.0
2019-10-18 10:10:00,284.67,285.95,283.88,285.54,67987.0,271.5927,272.8139,270.839,272.4228,67987.0
2019-10-18 10:20:00,285.51,285.73,284.41,284.71,49362.0,272.3941,272.604,271.3447,271.6309,49362.0
2019-10-18 10:30:00,284.73,284.73,282.82,284.46,70242.0,271.65,271.65,269.8277,271.3924,70242.0
2019-10-18 10:40:00,284.46,285.13,283.19,284.0,69049.0,271.3924,272.0316,270.1807,270.9535,69049.0
2019-10-18 10:50:00,283.88,285.23,283.47,283.6,41379.0,270.839,272.127,270.4478,270.5719,41379.0
2019-10-18 11:00:00,283.67,285.25,283.26,284.72,27607.0,270.6387,272.1461,270.2475,271.6404,27607.0
2019-10-18 11:10:00,284.53,285.56,284.4,285.23,19447.0,271.4592,272.4418,271.3351,272.127,19447.0
2019-10-18 11:20:00,285.16,286.06,285.16,285.73,6442.0,272.0602,272.9189,272.0602,272.604,6442.0
2019-10-18 11:30:00,285.8,287.18,285.65,287.18,54035.0,272.6708,273.9874,272.5277,273.9874,54035.0
2019-10-18 11:40:00,287.02,287.11,286.42,286.85,21550.0,273.8348,273.9206,273.2623,273.6726,21550.0
2019-10-18 11:50:00,287.01,287.14,285.91,285.91,7009.0,273.8252,273.9493,272.7758,272.7758,7009.0
2019-10-18 12:00:00,285.85,286.09,284.39,284.39,7989.0,272.7185,272.9475,271.3256,271.3256,7989.0
2019-10-18 12:10:00,284.39,285.29,284.21,284.22,10310.0,271.3256,272.1842,271.1539,271.1634,10310.0
2019-10-18 12:20:00,284.18,286.04,284.15,285.48,36920.0,271.1252,272.8998,271.0966,272.3655,36920.0
2019-10-18 12:30:00,285.42,286.14,285.18,286.14,26149.0,272.3083,272.9952,272.0793,272.9952,26149.0
2019-10-18 12:40:00,286.06,286.48,285.64,286.24,23952.0,272.9189,273.3196,272.5182,273.0906,23952.0
2019-10-18 12:50:00,286.24,286.24,285.62,285.91,7732.0,273.0906,273.0906,272.4991,272.7758,7732.0
2019-10-18 13:00:00,285.9,285.98,284.83,285.64,16069.0,272.7662,272.8425,271.7454,272.5182,16069.0
2019-10-18 13:10:00,285.63,285.81,285.3,285.54,4453.0,272.5086,272.6804,272.1938,272.4228,4453.0
2019-10-18 13:20:00,285.69,286.3,285.42,286.29,8679.0,272.5659,273.1478,272.3083,273.1383,8679.0
2019-10-18 13:30:00,286.21,286.93,286.13,286.74,33114.0,273.062,273.7489,272.9857,273.5676,33114.0
2019-10-18 13:40:00,286.79,287.85,286.71,287.77,25362.0,273.6153,274.6266,273.539,274.5503,25362.0
2019-10-18 13:50:00,287.73,288.04,287.35,287.81,29237.0,274.5121,274.8079,274.1496,274.5885,29237.0
2019-10-18 14:00:00,287.75,287.75,286.23,287.32,17419.0,274.5312,274.5312,273.0811,274.121,17419.0
2019-10-18 14:10:00,287.15,287.62,287.06,287.55,17939.0,273.9588,274.4072,273.8729,274.3404,17939.0
2019-10-18 14:20:00,287.62,287.73,286.88,287.35,9474.0,274.4072,274.5121,273.7012,274.1496,9474.0
2019-10-18 14:30:00,287.26,287.72,287.03,287.64,30263.0,274.0637,274.5026,273.8443,274.4263,30263.0
2019-10-18 14:40:00,287.64,288.16,287.58,287.68,22666.0,274.4263,274.9224,274.369,274.4644,22666.0
2019-10-18 14:50:00,287.62,287.82,287.12,287.51,12124.0,274.4072,274.598,273.9302,274.3023,12124.0
2019-10-18 15:00:00,287.57,288.21,287.35,288.14,40175.0,274.3595,274.9701,274.1496,274.9033,40175.0
2019-10-18 15:10:00,288.19,288.42,287.88,287.88,23773.0,274.951,275.1705,274.6553,274.6553,23773.0
2019-10-18 15:20:00,287.88,288.26,287.74,288.25,32916.0,274.6553,275.0178,274.5217,275.0083,32916.0
2019-10-18 15:30:00,288.24,288.85,287.95,288.24,38707.0,274.9987,275.5807,274.722,274.9987,38707.0
2019-10-18 15:40:00,288.18,289.07,288.18,288.96,74484.0,274.9415,275.7906,274.9415,275.6856,74484.0
2019-10-18 15:50:00,288.95,290.0,288.94,289.13,155090.0,275.6761,276.6779,275.6666,275.8478,155090.0
2019-10-21 09:30:00,289.26,289.7,288.78,289.7,16353.0,275.9719,276.3917,275.5139,276.3917,16353.0
2019-10-21 09:40:00,289.54,289.76,287.84,288.48,14554.0,276.239,276.4489,274.6171,275.2277,14554.0
2019-10-21 09:50:00,288.57,289.73,288.42,289.0,24364.0,275.3136,276.4203,275.1705,275.7238,24364.0
2019-10-21 10:00:00,288.92,289.27,288.15,288.79,20733.0,275.6475,275.9814,274.9129,275.5235,20733.0
2019-10-21 10:10:00,288.79,288.79,287.95,288.53,23432.0,275.5235,275.5235,274.722,275.2754,23432.0
2019-10-21 10:20:00,288.72,289.37,288.68,289.22,11453.0,275.4567,276.0768,275.4185,275.9337,11453.0
2019-10-21 10:30:00,289.26,289.34,288.73,288.88,21325.0,275.9719,276.0482,275.4662,275.6093,21325.0
2019-10-21 10:40:00,289.03,289.36,288.88,289.1,14100.0,275.7524,276.0673,275.6093,275.8192,14100.0
2019-10-21 10:50:00,289.07,289.39,288.84,289.25,13919.0,275.7906,276.0959,275.5712,275.9623,13919.0
2019-10-21 11:00:00,289.26,290.0,289.25,289.86,12627.0,275.9719,276.6779,275.9623,276.5443,12627.0
2019-10-21 11:10:00,289.86,290.02,288.57,288.83,15492.0,276.5443,276.697,275.3136,275.5616,15492.0
2019-10-21 11:20:00,288.71,289.27,288.57,288.67,8700.0,275.4471,275.9814,275.3136,275.409,8700.0
2019-10-21 11:30:00,288.62,289.2,288.53,288.98,7816.0,275.3613,275.9146,275.2754,275.7047,7816.0
2019-10-21 11:40:00,289.05,289.05,287.82,287.89,15570.0,275.7715,275.7715,274.598,274.6648,15570.0
2019-10-21 11:50:00,287.89,288.63,287.88,287.9,7410.0,274.6648,275.3708,274.6553,274.6743,7410.0
2019-10-21 12:00:00,287.82,287.82,286.88,287.44,7440.0,274.598,274.598,273.7012,274.2355,7440.0
2019-10-21 12:10:00,287.47,287.58,286.81,286.84,13684.0,274.2641,274.369,273.6344,273.663,13684.0
2019-10-21 12:20:00,286.88,287.39,286.69,286.85,16924.0,273.7012,274.1878,273.5199,273.6726,16924.0
2019-10-21 12:30:00,286.92,287.32,286.7,287.22,4925.0,273.7394,274.121,273.5295,274.0256,4925.0
2019-10-21 12:40:00,287.29,287.3,287.04,287.12,4228.0,274.0924,274.1019,273.8538,273.9302,4228.0
2019-10-21 12:50:00,287.11,287.47,287.11,287.25,4119.0,273.9206,274.2641,273.9206,274.0542,4119.0
2019-10-21 13:00:00,287.2,287.43,287.02,287.24,5400.0,274.0065,274.2259,273.8348,274.0447,5400.0
2019-10-21 13:10:00,287.1,287.23,286.8,286.96,9407.0,273.9111,274.0351,273.6249,273.7775,9407.0
2019-10-21 13:20:00,286.92,287.64,286.83,287.64,12513.0,273.7394,274.4263,273.6535,274.4263,12513.0
2019-10-21 13:30:00,287.69,288.2,287.54,288.09,11386.0,274.474,274.9606,274.3309,274.8556,11386.0
2019-10-21 13:40:00,287.88,288.23,287.69,287.91,6030.0,274.6553,274.9892,274.474,274.6839,6030.0
2019-10-21 13:50:00,287.98,289.4,287.97,289.1,30211.0,274.7507,276.1054,274.7411,275.8192,30211.0
2019-10-21 14:00:00,289.04,289.4,289.0,289.11,9849.0,275.762,276.1054,275.7238,275.8288,9849.0
2019-10-21 14:10:00,289.0,289.43,288.43,288.44,24153.0,275.7238,276.1341,275.18,275.1895,24153.0
2019-10-21 14:20:00,288.51,288.68,287.99,288.01,4561.0,275.2563,275.4185,274.7602,274.7793,4561.0
2019-10-21 14:30:00,288.24,288.39,287.5,287.75,7798.0,274.9987,275.1418,274.2927,274.5312,7798.0
2019-10-21 14:40:00,287.59,287.7,287.18,287.22,6824.0,274.3786,274.4835,273.9874,274.0256,6824.0
2019-10-21 14:50:00,287.14,287.14,286.79,287.03,5502.0,273.9493,273.9493,273.6153,273.8443,5502.0
2019-10-21 15:00:00,286.88,287.7,286.75,287.59,11776.0,273.7012,274.4835,273.5772,274.3786,11776.0
2019-10-21 15:10:00,287.68,287.73,287.31,287.31,9973.0,274.4644,274.5121,274.1114,274.1114,9973.0
2019-10-21 15:20:00,287.28,287.35,286.85,287.27,10237.0,274.0828,274.1496,273.6726,274.0733,10237.0
2019-10-21 15:30:00,287.34,287.95,287.19,287.56,29748.0,274.1401,274.722,273.997,274.35,29748.0
2019-10-21 15:40:00,287.67,287.99,287.57,287.91,19851.0,274.4549,274.7602,274.3595,274.6839,19851.0
2019-10-21 15:50:00,287.99,288.04,286.89,287.15,48092.0,274.7602,274.8079,273.7107,273.9588,48092.0
2019-10-22 09:30:00,286.38,289.2,285.88,288.0,15910.0,273.2242,275.9146,272.7471,274.7697,15910.0
2019-10-22 09:40:00,288.0,290.78,287.99,290.78,11363.0,274.7697,277.422,274.7602,277.422,11363.0
2019-10-22 09:50:00,290.93,292.86,290.66,292.78,14858.0,277.5651,279.4065,277.3076,279.3302,14858.0
2019-10-22 10:00:00,292.74,293.41,291.88,292.09,22452.0,279.292,279.9312,278.4715,278.6719,22452.0
2019-10-22 10:10:00,291.84,291.84,290.87,291.02,11836.0,278.4333,278.4333,277.5079,277.651,11836.0
2019-10-22 10:20:00,290.92,291.12,288.66,290.55,23318.0,277.5556,277.7464,275.3994,277.2026,23318.0
2019-10-22 10:30:00,290.64,292.61,290.63,291.68,19168.0,277.2885,279.168,277.2789,278.2807,19168.0
2019-10-22 10:40:00,291.81,292.02,291.36,291.55,13170.0,278.4047,278.6051,277.9754,278.1567,13170.0
2019-10-22 10:50:00,291.49,292.09,291.16,291.39,13127.0,278.0994,278.6719,277.7846,278.004,13127.0
2019-10-22 11:00:00,291.28,291.95,290.94,291.51,9013.0,277.8991,278.5383,277.5747,278.1185,9013.0
2019-10-22 11:10:00,291.4,291.42,290.92,291.0,10454.0,278.0136,278.0326,277.5556,277.6319,10454.0
2019-10-22 11:20:00,291.0,291.07,290.69,290.92,8740.0,277.6319,277.6987,277.3362,277.5556,8740.0
2019-10-22 11:30:00,290.81,290.81,290.34,290.65,15542.0,277.4507,277.4507,277.0023,277.298,15542.0
2019-10-22 11:40:00,290.74,290.74,289.29,289.43,17578.0,277.3839,277.3839,276.0005,276.1341,17578.0
2019-10-22 11:50:00,289.5,289.65,288.94,289.45,6188.0,276.2008,276.3439,275.6666,276.1531,6188.0
2019-10-22 12:00:00,289.6,290.18,289.6,289.92,9322.0,276.2962,276.8496,276.2962,276.6015,9322.0
2019-10-22 12:10:00,289.91,290.31,289.82,290.31,3900.0,276.592,276.9736,276.5061,276.9736,3900.0
2019-10-22 12:20:00,290.51,290.57,290.01,290.57,6711.0,277.1644,277.2217,276.6874,277.2217,6711.0
2019-10-22 12:30:00,290.73,291.13,290.73,291.0,6100.0,277.3743,277.756,277.3743,277.6319,6100.0
2019-10-22 12:40:00,290.97,291.63,290.97,291.46,12571.0,277.6033,278.233,277.6033,278.0708,12571.0
2019-10-22 12:50:00,291.37,291.42,290.89,291.42,6667.0,277.9849,278.0326,277.527,278.0326,6667.0
2019-10-22 13:00:00,291.38,291.64,291.34,291.49,13483.0,277.9945,278.2425,277.9563,278.0994,13483.0
2019-10-22 13:10:00,291.64,291.75,291.2,291.2,10878.0,278.2425,278.3475,277.8227,277.8227,10878.0
2019-10-22 13:20:00,291.23,291.58,291.14,291.34,7434.0,277.8514,278.1853,277.7655,277.9563,7434.0
2019-10-22 13:30:00,291.27,291.35,291.0,291.25,7827.0,277.8895,277.9659,277.6319,277.8704,7827.0
2019-10-22 13:40:00,291.27,291.28,290.99,291.04,6103.0,277.8895,277.8991,277.6224,277.6701,6103.0
2019-10-22 13:50:00,291.04,291.26,290.99,291.15,5216.0,277.6701,277.88,277.6224,277.775,5216.0
2019-10-22 14:00:00,291.22,291.58,291.15,291.4,12700.0,277.8418,278.1853,277.775,278.0136,12700.0
2019-10-22 14:10:00,291.4,291.55,291.19,291.46,8015.0,278.0136,278.1567,277.8132,278.0708,8015.0
2019-10-22 14:20:00,291.27,291.6,291.23,291.32,9095.0,277.8895,278.2044,277.8514,277.9372,9095.0
2019-10-22 14:30:00,291.35,292.02,291.06,291.87,16893.0,277.9659,278.6051,277.6892,278.462,16893.0
2019-10-22 14:40:00,291.77,292.07,291.77,291.85,11207.0,278.3666,278.6528,278.3666,278.4429,11207.0
2019-10-22 14:50:00,291.79,291.79,290.92,291.08,13900.0,278.3856,278.3856,277.5556,277.7083,13900.0
2019-10-22 15:00:00,291.18,291.41,290.92,291.03,8349.0,277.8037,278.0231,277.5556,277.6606,8349.0
2019-10-22 15:10:00,291.01,291.72,291.01,291.52,11684.0,277.6415,278.3189,277.6415,278.128,11684.0
2019-10-22 15:20:00,291.52,291.71,291.41,291.67,9847.0,278.128,278.3093,278.0231,278.2712,9847.0
2019-10-22 15:30:00,291.66,291.7,291.07,291.15,13064.0,278.2616,278.2998,277.6987,277.775,13064.0
2019-10-22 15:40:00,291.21,291.23,290.61,290.73,13056.0,277.8323,277.8514,277.2598,277.3743,13056.0
2019-10-22 15:50:00,290.72,290.77,289.92,290.11,38454.0,277.3648,277.4125,276.6015,276.7828,38454.0
2019-10-23 09:30:00,288.37,290.53,287.27,288.6,12369.0,275.1227,277.1835,274.0733,275.3422,12369.0
2019-10-23 09:40:00,290.21,290.22,288.0,288.9,19678.0,276.8782,276.8878,274.7697,275.6284,19678.0
2019-10-23 09:50:00,288.9,289.99,288.9,289.84,11858.0,275.6284,276.6683,275.6284,276.5252,11858.0
2019-10-23 10:00:00,289.96,291.15,288.95,290.86,7132.0,276.6397,277.775,275.6761,277.4984,7132.0
2019-10-23 10:10:00,290.97,291.79,290.72,291.61,10924.0,277.6033,278.3856,277.3648,278.2139,10924.0
2019-10-23 10:20:00,292.11,292.41,291.25,292.41,9336.0,278.6909,278.9772,277.8704,278.9772,9336.0
2019-10-23 10:30:00,292.56,293.17,290.2,290.35,13422.0,279.1203,279.7022,276.8687,277.0118,13422.0
2019-10-23 10:40:00,290.21,290.91,290.01,290.86,9281.0,276.8782,277.5461,276.6874,277.4984,9281.0
2019-10-23 10:50:00,290.71,291.5,289.84,289.84,6258.0,277.3553,278.109,276.5252,276.5252,6258.0
2019-10-23 11:00:00,289.76,292.23,289.76,292.23,8385.0,276.4489,278.8054,276.4489,278.8054,8385.0
2019-10-23 11:10:00,292.05,292.88,292.05,292.18,6994.0,278.6337,279.4256,278.6337,278.7577,6994.0
2019-10-23 11:20:00,292.09,292.29,291.41,292.01,10894.0,278.6719,278.8627,278.0231,278.5955,10894.0
2019-10-23 11:30:00,291.88,292.28,291.58,292.0,7401.0,278.4715,278.8531,278.1853,278.586,7401.0
2019-10-23 11:40:00,292.3,292.63,292.02,292.46,5368.0,278.8722,279.1871,278.6051,279.0249,5368.0
2019-10-23 11:50:00,292.37,292.59,291.78,292.0,4600.0,278.939,279.1489,278.3761,278.586,4600.0
2019-10-23 12:00:00,292.1,292.18,291.41,291.65,15313.0,278.6814,278.7577,278.0231,278.2521,15313.0
2019-10-23 12:10:00,291.44,291.81,290.77,291.09,17632.0,278.0517,278.4047,277.4125,277.7178,17632.0
2019-10-23 12:20:00,291.11,291.19,290.61,290.87,3533.0,277.7369,277.8132,277.2598,277.5079,3533.0
2019-10-23 12:30:00,291.03,291.27,290.85,291.04,4240.0,277.6606,277.8895,277.4888,277.6701,4240.0
2019-10-23 12:40:00,291.21,291.63,291.12,291.52,3961.0,277.8323,278.233,277.7464,278.128,3961.0
2019-10-23 12:50:00,291.43,291.52,290.93,291.09,2000.0,278.0422,278.128,277.5651,277.7178,2000.0
2019-10-23 13:00:00,290.98,291.22,290.71,290.71,3600.0,277.6129,277.8418,277.3553,277.3553,3600.0
2019-10-23 13:10:00,290.84,290.84,290.51,290.77,3102.0,277.4793,277.4793,277.1644,277.4125,3102.0
2019-10-23 13:20:00,290.77,291.18,290.69,291.08,5002.0,277.4125,277.8037,277.3362,277.7083,5002.0
2019-10-23 13:30:00,290.95,291.73,290.7,291.64,5600.0,277.5842,278.3284,277.3457,278.2425,5600.0
2019-10-23 13:40:00,291.29,291.52,290.99,291.31,4743.0,277.9086,278.128,277.6224,277.9277,4743.0
2019-10-23 13:50:00,291.29,291.3,290.41,290.51,16665.0,277.9086,277.9181,277.069,277.1644,16665.0
2019-10-23 14:00:00,290.38,290.38,289.8,289.8,5764.0,277.0404,277.0404,276.4871,276.4871,5764.0
2019-10-23 14:10:00,289.74,290.23,289.74,290.02,5011.0,276.4298,276.8973,276.4298,276.697,5011.0
2019-10-23 14:20:00,290.21,290.46,289.97,289.99,7638.0,276.8782,277.1167,276.6492,276.6683,7638.0
2019-10-23 14:30:00,289.97,290.0,289.39,289.44,3936.0,276.6492,276.6779,276.0959,276.1436,3936.0
2019-10-23 14:40:00,289.41,289.67,289.39,289.58,5522.0,276.115,276.363,276.0959,276.2772,5522.0
2019-10-23 14:50:00,289.57,289.57,288.91,288.97,6460.0,276.2676,276.2676,275.6379,275.6952,6460.0
2019-10-23 15:00:00,288.95,289.61,288.95,289.36,7419.0,275.6761,276.3058,275.6761,276.0673,7419.0
2019-10-23 15:10:00,289.44,289.44,289.0,289.05,15480.0,276.1436,276.1436,275.7238,275.7715,15480.0
2019-10-23 15:20:00,289.01,289.17,288.92,289.17,9031.0,275.7333,275.886,275.6475,275.886,9031.0
2019-10-23 15:30:00,289.16,289.41,289.0,289.31,15206.0,275.8765,276.115,275.7238,276.0196,15206.0
2019-10-23 15:40:00,289.33,289.43,289.24,289.36,20464.0,276.0386,276.1341,275.9528,276.0673,20464.0
2019-10-23 15:50:00,289.42,290.23,289.42,290.21,67945.0,276.1245,276.8973,276.1245,276.8782,67945.0
2019-10-24 09:30:00,290.67,290.69,289.43,290.16,7531.0,277.3171,277.3362,276.1341,276.8305,7531.0
2019-10-24 09:40:00,290.18,291.28,289.97,291.26,3852.0,276.8496,277.8991,276.6492,277.88,3852.0
2019-10-24 09:50:00,291.32,291.49,290.67,291.1,10065.0,277.9372,278.0994,277.3171,277.7273,10065.0
2019-10-24 10:00:00,291.15,291.5,290.76,291.0,7159.0,277.775,278.109,277.403,277.6319,7159.0
2019-10-24 10:10:00,291.08,291.08,289.25,290.17,5358.0,277.7083,277.7083,275.9623,276.8401,5358.0
2019-10-24 10:20:00,290.16,290.22,288.3,288.31,9193.0,276.8305,276.8878,275.056,275.0655,9193.0
2019-10-24 10:30:00,288.49,288.85,287.58,288.51,12268.0,275.2372,275.5807,274.369,275.2563,12268.0
2019-10-24 10:40:00,288.42,288.77,287.93,287.93,12999.0,275.1705,275.5044,274.703,274.703,12999.0
2019-10-24 10:50:00,287.96,287.96,285.93,286.59,10684.0,274.7316,274.7316,272.7948,273.4245,10684.0
2019-10-24 11:00:00,286.47,286.51,285.82,285.82,8406.0,273.31,273.3482,272.6899,272.6899,8406.0
2019-10-24 11:10:00,286.04,286.26,285.52,285.7,11625.0,272.8998,273.1097,272.4037,272.5754,11625.0
2019-10-24 11:20:00,285.75,286.65,285.69,286.65,10278.0,272.6231,273.4818,272.5659,273.4818,10278.0
2019-10-24 11:30:00,286.61,286.82,285.62,285.76,9578.0,273.4436,273.644,272.4991,272.6326,9578.0
2019-10-24 11:40:00,285.81,285.96,285.47,285.66,7957.0,272.6804,272.8235,272.356,272.5372,7957.0
2019-10-24 11:50:00,285.65,286.36,285.64,285.94,14076.0,272.5277,273.2051,272.5182,272.8044,14076.0
2019-10-24 12:00:00,286.11,286.39,285.92,286.06,5666.0,272.9666,273.2337,272.7853,272.9189,5666.0
2019-10-24 12:10:00,286.07,286.16,285.88,285.95,6225.0,272.9284,273.0143,272.7471,272.8139,6225.0
2019-10-24 12:20:00,285.98,286.34,285.93,286.22,5262.0,272.8425,273.186,272.7948,273.0715,5262.0
2019-10-24 12:30:00,286.21,286.21,286.0,286.16,4996.0,273.062,273.062,272.8616,273.0143,4996.0
2019-10-24 12:40:00,286.16,286.2,286.03,286.13,4800.0,273.0143,273.0524,272.8902,272.9857,4800.0
2019-10-24 12:50:00,286.16,286.35,286.0,286.35,7977.0,273.0143,273.1955,272.8616,273.1955,7977.0
2019-10-24 13:00:00,286.23,286.26,286.02,286.02,4302.0,273.0811,273.1097,272.8807,272.8807,4302.0
2019-10-24 13:10:00,286.01,286.2,286.01,286.13,4422.0,272.8712,273.0524,272.8712,272.9857,4422.0
2019-10-24 13:20:00,286.04,286.27,286.0,286.26,5259.0,272.8998,273.1192,272.8616,273.1097,5259.0
2019-10-24 13:30:00,286.37,286.63,286.18,286.48,10294.0,273.2146,273.4627,273.0334,273.3196,10294.0
2019-10-24 13:40:00,286.49,286.94,286.47,286.87,9705.0,273.3291,273.7584,273.31,273.6917,9705.0
2019-10-24 13:50:00,286.87,287.11,286.61,287.08,7225.0,273.6917,273.9206,273.4436,273.892,7225.0
2019-10-24 14:00:00,287.14,287.17,287.0,287.01,4041.0,273.9493,273.9779,273.8157,273.8252,4041.0
2019-10-24 14:10:00,287.13,287.39,286.96,287.18,5697.0,273.9397,274.1878,273.7775,273.9874,5697.0
2019-10-24 14:20:00,287.15,287.35,287.07,287.22,3711.0,273.9588,274.1496,273.8825,274.0256,3711.0
2019-10-24 14:30:00,287.14,287.59,286.98,287.38,18117.0,273.9493,274.3786,273.7966,274.1782,18117.0
2019-10-24 14:40:00,287.47,287.5,287.26,287.29,3346.0,274.2641,274.2927,274.0637,274.0924,3346.0
2019-10-24 14:50:00,287.35,287.45,287.22,287.25,5119.0,274.1496,274.245,274.0256,274.0542,5119.0
2019-10-24 15:00:00,287.32,287.41,287.01,287.19,5026.0,274.121,274.2069,273.8252,273.997,5026.0
2019-10-24 15:10:00,287.2,287.31,287.11,287.31,3967.0,274.0065,274.1114,273.9206,274.1114,3967.0
2019-10-24 15:20:00,287.31,287.79,287.3,287.43,8369.0,274.1114,274.5694,274.1019,274.2259,8369.0
2019-10-24 15:30:00,287.41,287.44,287.06,287.11,11987.0,274.2069,274.2355,273.8729,273.9206,11987.0
2019-10-24 15:40:00,287.09,287.36,286.96,287.16,11076.0,273.9016,274.1591,273.7775,273.9683,11076.0
2019-10-24 15:50:00,287.16,287.25,286.53,286.67,36697.0,273.9683,274.0542,273.3673,273.5008,36697.0
2019-10-25 09:30:00,287.57,288.87,285.52,287.59,7390.0,274.3595,275.5998,272.4037,274.3786,7390.0
2019-10-25 09:40:00,287.18,288.28,286.51,287.68,12606.0,273.9874,275.0369,273.3482,274.4644,12606.0
2019-10-25 09:50:00,287.09,287.51,286.95,287.14,4100.0,273.9016,274.3023,273.768,273.9493,4100.0
2019-10-25 10:00:00,286.85,287.24,286.28,287.21,6888.0,273.6726,274.0447,273.1288,274.016,6888.0
2019-10-25 10:10:00,287.93,288.0,287.27,287.74,4350.0,274.703,274.7697,274.0733,274.5217,4350.0
2019-10-25 10:20:00,287.49,288.0,287.35,288.0,4639.0,274.2832,274.7697,274.1496,274.7697,4639.0
2019-10-25 10:30:00,288.15,288.39,287.06,287.27,6556.0,274.9129,275.1418,273.8729,274.0733,6556.0
2019-10-25 10:40:00,287.28,288.06,287.28,288.06,8201.0,274.0828,274.827,274.0828,274.827,8201.0
2019-10-25 10:50:00,288.14,288.44,288.0,288.35,3110.0,274.9033,275.1895,274.7697,275.1037,3110.0
2019-10-25 11:00:00,288.37,288.37,287.39,287.39,4300.0,275.1227,275.1227,274.1878,274.1878,4300.0
2019-10-25 11:10:00,287.51,288.04,287.43,287.66,12025.0,274.3023,274.8079,274.2259,274.4454,12025.0
2019-10-25 11:20:00,287.63,288.41,286.99,288.41,11092.0,274.4167,275.1609,273.8061,275.1609,11092.0
2019-10-25 11:30:00,288.43,289.22,288.43,288.97,2872.0,275.18,275.9337,275.18,275.6952,2872.0
2019-10-25 11:40:00,288.9,289.06,288.67,288.79,4900.0,275.6284,275.7811,275.409,275.5235,4900.0
2019-10-25 11:50:00,289.07,289.07,288.62,288.82,1201.0,275.7906,275.7906,275.3613,275.5521,1201.0
2019-10-25 12:00:00,288.54,288.58,288.02,288.44,2572.0,275.2849,275.3231,274.7888,275.1895,2572.0
2019-10-25 12:10:00,288.32,288.72,288.1,288.22,6772.0,275.075,275.4567,274.8652,274.9796,6772.0
2019-10-25 12:20:00,288.18,288.41,287.99,288.11,10550.0,274.9415,275.1609,274.7602,274.8747,10550.0
2019-10-25 12:30:00,288.31,288.31,287.62,288.05,5013.0,275.0655,275.0655,274.4072,274.8174,5013.0
2019-10-25 12:40:00,287.95,288.3,287.78,288.02,2193.0,274.722,275.056,274.5599,274.7888,2193.0
2019-10-25 12:50:00,287.95,288.05,287.46,287.46,3000.0,274.722,274.8174,274.2546,274.2546,3000.0
2019-10-25 13:00:00,287.57,288.7,287.32,288.41,3489.0,274.3595,275.4376,274.121,275.1609,3489.0
2019-10-25 13:10:00,288.38,288.42,287.88,288.34,5393.0,275.1323,275.1705,274.6553,275.0941,5393.0
2019-10-25 13:20:00,288.17,288.48,288.02,288.13,2660.0,274.9319,275.2277,274.7888,274.8938,2660.0
2019-10-25 13:30:00,288.16,288.16,287.55,287.55,1900.0,274.9224,274.9224,274.3404,274.3404,1900.0
2019-10-25 13:40:00,287.67,287.92,287.24,287.63,3400.0,274.4549,274.6934,274.0447,274.4167,3400.0
2019-10-25 13:50:00,287.62,287.65,287.12,287.12,4536.0,274.4072,274.4358,273.9302,273.9302,4536.0
2019-10-25 14:00:00,287.23,287.23,286.14,286.31,10386.0,274.0351,274.0351,272.9952,273.1574,10386.0
2019-10-25 14:10:00,286.41,286.55,285.75,285.94,5947.0,273.2528,273.3864,272.6231,272.8044,5947.0
2019-10-25 14:20:00,285.97,286.4,285.6,286.06,13031.0,272.833,273.2432,272.48,272.9189,13031.0
2019-10-25 14:30:00,285.88,285.92,285.53,285.92,10425.0,272.7471,272.7853,272.4132,272.7853,10425.0
2019-10-25 14:40:00,285.98,286.29,285.76,286.29,14924.0,272.8425,273.1383,272.6326,273.1383,14924.0
2019-10-25 14:50:00,286.23,286.67,286.11,286.23,9639.0,273.0811,273.5008,272.9666,273.0811,9639.0
2019-10-25 15:00:00,286.02,286.34,285.81,286.14,27046.0,272.8807,273.186,272.6804,272.9952,27046.0
2019-10-25 15:10:00,286.23,287.1,286.22,287.03,4060.0,273.0811,273.9111,273.0715,273.8443,4060.0
2019-10-25 15:20:00,287.11,287.46,287.11,287.46,4652.0,273.9206,274.2546,273.9206,274.2546,4652.0
2019-10-25 15:30:00,287.32,288.03,287.32,288.02,14288.0,274.121,274.7984,274.121,274.7888,14288.0
2019-10-25 15:40:00,287.92,288.32,287.79,288.07,8279.0,274.6934,275.075,274.5694,274.8365,8279.0
2019-10-25 15:50:00,288.14,288.41,287.74,288.0,28300.0,274.9033,275.1609,274.5217,274.7697,28300.0
2019-10-28 09:30:00,288.25,290.18,288.25,290.09,10437.0,275.0083,276.8496,275.0083,276.7637,10437.0
2019-10-28 09:40:00,290.12,290.63,289.66,290.61,4500.0,276.7924,277.2789,276.3535,277.2598,4500.0
2019-10-28 09:50:00,290.6,292.23,290.13,290.13,9085.0,277.2503,278.8054,276.8019,276.8019,9085.0
2019-10-28 10:00:00,290.7,291.27,290.69,290.76,6107.0,277.3457,277.8895,277.3362,277.403,6107.0
2019-10-28 10:10:00,290.7,291.17,290.53,290.97,8284.0,277.3457,277.7941,277.1835,277.6033,8284.0
2019-10-28 10:20:00,290.94,290.97,290.11,290.43,4668.0,277.5747,277.6033,276.7828,277.0881,4668.0
2019-10-28 10:30:00,290.56,291.21,290.56,291.11,4834.0,277.2121,277.8323,277.2121,277.7369,4834.0
2019-10-28 10:40:00,290.97,290.97,290.61,290.61,1100.0,277.6033,277.6033,277.2598,277.2598,1100.0
2019-10-28 10:50:00,290.61,290.65,289.89,289.89,3767.0,277.2598,277.298,276.5729,276.5729,3767.0
2019-10-28 11:00:00,290.04,290.7,289.64,290.69,5109.0,276.716,277.3457,276.3344,277.3362,5109.0
2019-10-28 11:10:00,290.84,292.0,290.82,291.86,4807.0,277.4793,278.586,277.4602,278.4524,4807.0
2019-10-28 11:20:00,291.9,292.0,291.19,291.37,8698.0,278.4906,278.586,277.8132,277.9849,8698.0
2019-10-28 11:30:00,291.28,291.51,290.84,291.06,3300.0,277.8991,278.1185,277.4793,277.6892,3300.0
2019-10-28 11:40:00,291.09,291.68,291.09,291.59,2000.0,277.7178,278.2807,277.7178,278.1948,2000.0
2019-10-28 11:50:00,291.62,291.67,290.7,290.7,2400.0,278.2234,278.2712,277.3457,277.3457,2400.0
2019-10-28 12:00:00,290.7,291.15,290.53,290.84,8525.0,277.3457,277.775,277.1835,277.4793,8525.0
2019-10-28 12:10:00,290.97,290.97,289.92,290.13,9028.0,277.6033,277.6033,276.6015,276.8019,9028.0
2019-10-28 12:20:00,290.16,291.18,290.13,291.03,7562.0,276.8305,277.8037,276.8019,277.6606,7562.0
2019-10-28 12:30:00,290.97,290.98,290.16,290.5,3800.0,277.6033,277.6129,276.8305,277.1549,3800.0
2019-10-28 12:40:00,290.5,290.93,290.36,290.62,1778.0,277.1549,277.5651,277.0213,277.2694,1778.0
2019-10-28 12:50:00,290.45,290.69,289.92,289.99,2202.0,277.1072,277.3362,276.6015,276.6683,2202.0
2019-10-28 13:00:00,290.09,290.42,290.09,290.27,1914.0,276.7637,277.0786,276.7637,276.9355,1914.0
2019-10-28 13:10:00,290.24,290.62,290.15,290.4,2695.0,276.9068,277.2694,276.821,277.0595,2695.0
2019-10-28 13:20:00,290.55,290.72,290.28,290.39,3937.0,277.2026,277.3648,276.945,277.05,3937.0
2019-10-28 13:30:00,290.46,290.53,289.99,290.21,10542.0,277.1167,277.1835,276.6683,276.8782,10542.0
2019-10-28 13:40:00,290.36,290.64,289.93,289.93,4906.0,277.0213,277.2885,276.6111,276.6111,4906.0
2019-10-28 13:50:00,290.01,290.82,290.01,290.5,3262.0,276.6874,277.4602,276.6874,277.1549,3262.0
2019-10-28 14:00:00,290.66,291.06,290.62,291.0,1701.0,277.3076,277.6892,277.2694,277.6319,1701.0
2019-10-28 14:10:00,291.1,291.4,291.03,291.4,2267.0,277.7273,278.0136,277.6606,278.0136,2267.0
2019-10-28 14:20:00,291.44,291.46,290.91,290.92,4851.0,278.0517,278.0708,277.5461,277.5556,4851.0
2019-10-28 14:30:00,290.93,290.94,290.61,290.89,10475.0,277.5651,277.5747,277.2598,277.527,10475.0
2019-10-28 14:40:00,291.0,291.0,290.56,290.56,4299.0,277.6319,277.6319,277.2121,277.2121,4299.0
2019-10-28 14:50:00,290.56,290.56,290.22,290.4,3829.0,277.2121,277.2121,276.8878,277.0595,3829.0
2019-10-28 15:00:00,290.56,290.56,290.19,290.35,3457.0,277.2121,277.2121,276.8591,277.0118,3457.0
2019-10-28 15:10:00,290.51,290.52,290.35,290.48,3029.0,277.1644,277.174,277.0118,277.1358,3029.0
2019-10-28 15:20:00,290.47,290.71,290.16,290.25,5661.0,277.1263,277.3553,276.8305,276.9164,5661.0
2019-10-28 15:30:00,290.42,290.62,289.64,289.77,9521.0,277.0786,277.2694,276.3344,276.4584,9521.0
2019-10-28 15:40:00,289.74,289.77,289.31,289.59,10978.0,276.4298,276.4584,276.0196,276.2867,10978.0
2019-10-28 15:50:00,289.64,289.81,289.28,289.38,40830.0,276.3344,276.4966,275.9909,276.0864,40830.0
2019-10-29 09:30:00,289.12,291.4,287.31,291.4,7570.0,275.8383,278.0136,274.1114,278.0136,7570.0
2019-10-29 09:40:00,291.39,292.55,290.59,292.55,5250.0,278.004,279.1107,277.2408,279.1107,5250.0
2019-10-29 09:50:00,292.43,293.67,291.83,292.61,25519.0,278.9962,280.1793,278.4238,279.168,25519.0
2019-10-29 10:00:00,291.86,293.9,291.86,293.62,15567.0,278.4524,280.3987,278.4524,280.1316,15567.0
2019-10-29 10:10:00,293.45,293.92,292.74,293.42,20784.0,279.9694,280.4178,279.292,279.9408,20784.0
2019-10-29 10:20:00,293.43,294.91,293.41,294.28,15805.0,279.9503,281.3623,279.9312,280.7613,15805.0
2019-10-29 10:30:00,294.29,294.53,293.66,293.68,16982.0,280.7708,280.9998,280.1697,280.1888,16982.0
2019-10-29 10:40:00,293.8,294.61,293.71,294.5,25548.0,280.3033,281.0761,280.2174,280.9711,25548.0
2019-10-29 10:50:00,294.48,294.95,292.91,292.98,9242.0,280.9521,281.4005,279.4542,279.521,9242.0
2019-10-29 11:00:00,293.07,293.43,292.61,293.03,8655.0,279.6068,279.9503,279.168,279.5687,8655.0
2019-10-29 11:10:00,293.02,293.13,292.52,292.57,24562.0,279.5591,279.6641,279.0821,279.1298,24562.0
2019-10-29 11:20:00,292.58,293.13,292.46,292.93,8198.0,279.1393,279.6641,279.0249,279.4733,8198.0
2019-10-29 11:30:00,292.88,293.52,292.42,293.5,4791.0,279.4256,280.0362,278.9867,280.0171,4791.0
2019-10-29 11:40:00,293.58,294.5,293.51,294.44,7600.0,280.0934,280.9711,280.0266,280.9139,7600.0
2019-10-29 11:50:00,294.66,295.1,294.66,294.94,9086.0,281.1238,281.5436,281.1238,281.3909,9086.0
2019-10-29 12:00:00,294.86,295.53,294.65,294.88,9802.0,281.3146,281.9538,281.1143,281.3337,9802.0
2019-10-29 12:10:00,294.87,295.19,294.85,294.9,6523.0,281.3241,281.6294,281.3051,281.3528,6523.0
2019-10-29 12:20:00,294.92,295.08,294.77,294.98,4300.0,281.3719,281.5245,281.2287,281.4291,4300.0
2019-10-29 12:30:00,295.0,295.32,294.9,295.03,8015.0,281.4482,281.7535,281.3528,281.4768,8015.0
2019-10-29 12:40:00,295.04,295.25,295.04,295.24,2569.0,281.4863,281.6867,281.4863,281.6772,2569.0
2019-10-29 12:50:00,295.22,295.4,295.2,295.32,6543.0,281.6581,281.8298,281.639,281.7535,6543.0
2019-10-29 13:00:00,295.34,295.34,294.95,295.09,4500.0,281.7726,281.7726,281.4005,281.534,4500.0
2019-10-29 13:10:00,295.15,295.47,294.94,295.11,18160.0,281.5913,281.8966,281.3909,281.5531,18160.0
2019-10-29 13:20:00,295.2,295.3,295.13,295.3,2200.0,281.639,281.7344,281.5722,281.7344,2200.0
2019-10-29 13:30:00,295.21,295.75,295.2,295.75,10745.0,281.6485,282.1637,281.639,282.1637,10745.0
2019-10-29 13:40:00,295.72,296.44,295.72,295.95,7553.0,282.1351,282.822,282.1351,282.3545,7553.0
2019-10-29 13:50:00,296.01,296.3,295.85,296.1,6869.0,282.4118,282.6885,282.2591,282.4976,6869.0
2019-10-29 14:00:00,296.12,296.12,295.85,295.89,4200.0,282.5167,282.5167,282.2591,282.2973,4200.0
2019-10-29 14:10:00,295.77,295.95,295.6,295.9,4771.0,282.1828,282.3545,282.0206,282.3068,4771.0
2019-10-29 14:20:00,295.89,295.89,295.52,295.52,3305.0,282.2973,282.2973,281.9443,281.9443,3305.0
2019-10-29 14:30:00,295.61,295.86,295.31,295.7,3854.0,282.0302,282.2687,281.7439,282.116,3854.0
2019-10-29 14:40:00,295.62,295.86,295.6,295.81,4059.0,282.0397,282.2687,282.0206,282.221,4059.0
2019-10-29 14:50:00,295.71,295.78,295.33,295.33,5781.0,282.1256,282.1923,281.763,281.763,5781.0
2019-10-29 15:00:00,295.4,295.67,295.24,295.3,8438.0,281.8298,282.0874,281.6772,281.7344,8438.0
2019-10-29 15:10:00,295.29,295.43,295.21,295.22,17441.0,281.7249,281.8584,281.6485,281.6581,17441.0
2019-10-29 15:20:00,295.22,295.54,294.76,295.43,12632.0,281.6581,281.9634,281.2192,281.8584,12632.0
2019-10-29 15:30:00,295.48,295.69,295.35,295.39,12010.0,281.9061,282.1065,281.7821,281.8203,12010.0
2019-10-29 15:40:00,295.38,295.75,295.18,295.31,12295.0,281.8107,282.1637,281.6199,281.7439,12295.0
2019-10-29 15:50:00,295.26,296.0,295.25,295.79,53822.0,281.6962,282.4022,281.6867,282.2019,53822.0
2019-10-30 09:30:00,296.69,296.96,295.0,295.71,16895.0,283.0605,283.3181,281.4482,282.1256,16895.0
2019-10-30 09:40:00,295.42,295.95,293.07,293.22,11811.0,281.8489,282.3545,279.6068,279.7499,11811.0
2019-10-30 09:50:00,293.41,294.12,293.14,293.6,7620.0,279.9312,280.6086,279.6736,280.1125,7620.0
2019-10-30 10:00:00,293.82,294.74,293.31,294.74,5982.0,280.3224,281.2001,279.8358,281.2001,5982.0
2019-10-30 10:10:00,294.79,294.79,293.51,293.89,7141.0,281.2478,281.2478,280.0266,280.3892,7141.0
2019-10-30 10:20:00,293.92,294.06,292.58,293.92,7700.0,280.4178,280.5514,279.1393,280.4178,7700.0
2019-10-30 10:30:00,293.88,294.61,293.4,294.61,4605.0,280.3796,281.0761,279.9217,281.0761,4605.0
2019-10-30 10:40:00,294.48,295.19,294.26,295.09,3384.0,280.9521,281.6294,280.7422,281.534,3384.0
2019-10-30 10:50:00,295.07,295.31,294.1,294.15,3900.0,281.515,281.7439,280.5895,280.6372,3900.0
2019-10-30 11:00:00,294.19,295.71,294.12,295.71,8466.0,280.6754,282.1256,280.6086,282.1256,8466.0
2019-10-30 11:10:00,295.67,295.67,294.73,295.36,4800.0,282.0874,282.0874,281.1906,281.7916,4800.0
2019-10-30 11:20:00,295.5,295.5,294.86,295.04,4046.0,281.9252,281.9252,281.3146,281.4863,4046.0
2019-10-30 11:30:00,295.09,295.78,295.09,295.48,5154.0,281.534,282.1923,281.534,281.9061,5154.0
2019-10-30 11:40:00,295.46,295.46,294.71,294.98,4341.0,281.887,281.887,281.1715,281.4291,4341.0
2019-10-30 11:50:00,294.88,295.5,294.87,295.49,4371.0,281.3337,281.9252,281.3241,281.9157,4371.0
2019-10-30 12:00:00,295.58,295.8,295.49,295.49,5218.0,282.0015,282.2114,281.9157,281.9157,5218.0
2019-10-30 12:10:00,295.24,295.46,294.83,294.95,4880.0,281.6772,281.887,281.286,281.4005,4880.0
2019-10-30 12:20:00,294.94,294.94,293.83,294.01,5649.0,281.3909,281.3909,280.3319,280.5037,5649.0
2019-10-30 12:30:00,294.1,294.91,294.1,294.32,3433.0,280.5895,281.3623,280.5895,280.7994,3433.0
2019-10-30 12:40:00,294.36,294.61,294.1,294.32,2650.0,280.8376,281.0761,280.5895,280.7994,2650.0
2019-10-30 12:50:00,294.3,294.76,294.16,294.76,5880.0,280.7803,281.2192,280.6468,281.2192,5880.0
2019-10-30 13:00:00,294.77,295.61,294.77,295.41,3630.0,281.2287,282.0302,281.2287,281.8393,3630.0
2019-10-30 13:10:00,295.46,295.5,295.14,295.29,6292.0,281.887,281.9252,281.5817,281.7249,6292.0
2019-10-30 13:20:00,295.24,295.32,294.55,294.67,5024.0,281.6772,281.7535,281.0188,281.1333,5024.0
2019-10-30 13:30:00,294.72,294.72,293.48,293.48,6268.0,281.181,281.181,279.998,279.998,6268.0
2019-10-30 13:40:00,293.4,293.43,292.84,292.84,5901.0,279.9217,279.9503,279.3874,279.3874,5901.0
2019-10-30 13:50:00,292.99,293.25,292.89,293.14,6365.0,279.5305,279.7786,279.4351,279.6736,6365.0
2019-10-30 14:00:00,292.95,293.52,292.84,293.17,14703.0,279.4924,280.0362,279.3874,279.7022,14703.0
2019-10-30 14:10:00,293.21,293.8,293.07,293.31,5513.0,279.7404,280.3033,279.6068,279.8358,5513.0
2019-10-30 14:20:00,293.34,293.65,293.33,293.48,3619.0,279.8644,280.1602,279.8549,279.998,3619.0
2019-10-30 14:30:00,293.65,294.49,293.64,294.34,5487.0,280.1602,280.9616,280.1507,280.8185,5487.0
2019-10-30 14:40:00,294.31,294.54,293.92,294.33,5827.0,280.7899,281.0093,280.4178,280.809,5827.0
2019-10-30 14:50:00,294.23,294.79,294.23,294.73,4493.0,280.7136,281.2478,280.7136,281.1906,4493.0
2019-10-30 15:00:00,294.77,294.77,294.15,294.18,5887.0,281.2287,281.2287,280.6372,280.6658,5887.0
2019-10-30 15:10:00,294.23,294.45,293.97,293.97,4988.0,280.7136,280.9234,280.4655,280.4655,4988.0
2019-10-30 15:20:00,294.05,294.22,293.7,293.86,9215.0,280.5418,280.704,280.2079,280.3605,9215.0
2019-10-30 15:30:00,293.96,294.09,293.61,294.0,13804.0,280.456,280.58,280.122,280.4941,13804.0
2019-10-30 15:40:00,294.06,294.51,293.95,294.25,19807.0,280.5514,280.9807,280.4464,280.7326,19807.0
2019-10-30 15:50:00,294.33,294.48,293.86,294.19,32874.0,280.809,280.9521,280.3605,280.6754,32874.0
2019-10-31 09:30:00,293.54,295.92,289.5,294.86,10091.0,280.0552,282.3259,276.2008,281.3146,10091.0
2019-10-31 09:40:00,293.76,294.25,293.62,293.62,6250.0,280.2651,280.7326,280.1316,280.1316,6250.0
2019-10-31 09:50:00,293.27,293.29,289.99,290.27,11288.0,279.7977,279.8167,276.6683,276.9355,11288.0
2019-10-31 10:00:00,290.07,293.02,289.8,293.02,7828.0,276.7447,279.5591,276.4871,279.5591,7828.0
2019-10-31 10:10:00,292.88,292.88,291.05,291.28,9587.0,279.4256,279.4256,277.6796,277.8991,9587.0
2019-10-31 10:20:00,291.34,292.49,290.71,292.49,8134.0,277.9563,279.0535,277.3553,279.0535,8134.0
2019-10-31 10:30:00,292.5,293.24,291.7,291.72,8647.0,279.063,279.769,278.2998,278.3189,8647.0
2019-10-31 10:40:00,291.62,291.84,290.68,291.37,26686.0,278.2234,278.4333,277.3266,277.9849,26686.0
2019-10-31 10:50:00,291.75,292.9,291.55,292.33,5400.0,278.3475,279.4446,278.1567,278.9008,5400.0
2019-10-31 11:00:00,292.08,292.6,291.71,292.43,5240.0,278.6623,279.1584,278.3093,278.9962,5240.0
2019-10-31 11:10:00,292.65,292.76,291.67,292.76,5817.0,279.2061,279.3111,278.2712,279.3111,5817.0
2019-10-31 11:20:00,292.76,292.83,291.7,292.49,10385.0,279.3111,279.3779,278.2998,279.0535,10385.0
2019-10-31 11:30:00,292.5,293.1,292.25,293.05,5756.0,279.063,279.6355,278.8245,279.5878,5756.0
2019-10-31 11:40:00,293.0,293.56,292.51,293.06,6003.0,279.5401,280.0743,279.0726,279.5973,6003.0
2019-10-31 11:50:00,293.06,293.12,292.76,292.91,2900.0,279.5973,279.6545,279.3111,279.4542,2900.0
2019-10-31 12:00:00,293.14,293.56,292.03,292.17,5952.0,279.6736,280.0743,278.6146,278.7482,5952.0
2019-10-31 12:10:00,292.1,292.47,291.83,292.05,6295.0,278.6814,279.0344,278.4238,278.6337,6295.0
2019-10-31 12:20:00,291.92,292.33,291.8,292.33,5400.0,278.5097,278.9008,278.3952,278.9008,5400.0
2019-10-31 12:30:00,292.22,292.47,292.15,292.35,4066.0,278.7959,279.0344,278.7291,278.9199,4066.0
2019-10-31 12:40:00,292.35,292.65,292.11,292.52,6592.0,278.9199,279.2061,278.6909,279.0821,6592.0
2019-10-31 12:50:00,292.62,292.73,292.18,292.31,4908.0,279.1775,279.2825,278.7577,278.8818,4908.0
2019-10-31 13:00:00,292.3,292.32,291.73,291.79,9179.0,278.8722,278.8913,278.3284,278.3856,9179.0
2019-10-31 13:10:00,291.88,292.1,291.53,291.72,3000.0,278.4715,278.6814,278.1376,278.3189,3000.0
2019-10-31 13:20:00,291.82,292.03,291.62,292.03,9285.0,278.4143,278.6146,278.2234,278.6146,9285.0
2019-10-31 13:30:00,291.97,292.78,291.94,292.78,3975.0,278.5574,279.3302,278.5287,279.3302,3975.0
2019-10-31 13:40:00,292.78,292.93,292.25,292.63,5080.0,279.3302,279.4733,278.8245,279.1871,5080.0
2019-10-31 13:50:00,292.51,292.59,292.0,292.34,4500.0,279.0726,279.1489,278.586,278.9104,4500.0
2019-10-31 14:00:00,292.13,292.29,292.02,292.04,4400.0,278.71,278.8627,278.6051,278.6242,4400.0
2019-10-31 14:10:00,292.02,292.02,291.58,291.59,5848.0,278.6051,278.6051,278.1853,278.1948,5848.0
2019-10-31 14:20:00,291.56,291.56,290.99,291.36,10053.0,278.1662,278.1662,277.6224,277.9754,10053.0
2019-10-31 14:30:00,291.44,291.69,291.21,291.22,3906.0,278.0517,278.2902,277.8323,277.8418,3906.0
2019-10-31 14:40:00,291.19,291.36,290.92,291.36,16947.0,277.8132,277.9754,277.5556,277.9754,16947.0
2019-10-31 14:50:00,291.5,291.88,291.29,291.88,4179.0,278.109,278.4715,277.9086,278.4715,4179.0
2019-10-31 15:00:00,292.12,292.14,291.51,291.92,7100.0,278.7005,278.7196,278.1185,278.5097,7100.0
2019-10-31 15:10:00,292.02,292.26,291.91,291.95,6959.0,278.6051,278.834,278.5001,278.5383,6959.0
2019-10-31 15:20:00,291.91,292.46,291.85,292.4,9535.0,278.5001,279.0249,278.4429,278.9676,9535.0
2019-10-31 15:30:00,292.5,293.01,292.5,293.0,9522.0,279.063,279.5496,279.063,279.5401,9522.0
2019-10-31 15:40:00,293.06,293.28,292.72,293.21,10787.0,279.5973,279.8072,279.2729,279.7404,10787.0
2019-10-31 15:50:00,293.17,294.36,293.11,294.16,43918.0,279.7022,280.8376,279.645,280.6468,43918.0
2019-11-01 09:30:00,295.52,296.0,292.94,295.3,15797.0,281.9443,282.4022,279.4828,281.7344,15797.0
2019-11-01 09:40:00,295.26,295.62,294.18,295.39,9465.0,281.6962,282.0397,280.6658,281.8203,9465.0
2019-11-01 09:50:00,295.63,296.82,295.49,296.69,32454.0,282.0492,283.1846,281.9157,283.0605,32454.0
2019-11-01 10:00:00,296.41,298.85,296.03,298.49,37581.0,282.7934,285.1213,282.4309,284.7779,37581.0
2019-11-01 10:10:00,298.53,298.69,297.92,298.26,27038.0,284.816,284.9687,284.234,284.5584,27038.0
2019-11-01 10:20:00,298.39,298.69,297.47,297.99,17552.0,284.6824,284.9687,283.8047,284.3008,17552.0
2019-11-01 10:30:00,297.99,298.22,297.44,298.14,19150.0,284.3008,284.5203,283.7761,284.4439,19150.0
2019-11-01 10:40:00,298.25,298.93,298.25,298.7,6200.0,284.5489,285.1976,284.5489,284.9782,6200.0
2019-11-01 10:50:00,298.25,298.25,297.68,298.03,10241.0,284.5489,284.5489,284.0051,284.339,10241.0
2019-11-01 11:00:00,298.32,298.48,297.92,298.31,5777.0,284.6157,284.7683,284.234,284.6061,5777.0
2019-11-01 11:10:00,298.33,298.77,298.24,298.46,6187.0,284.6252,285.045,284.5393,284.7492,6187.0
2019-11-01 11:20:00,298.21,298.38,298.05,298.37,2643.0,284.5107,284.6729,284.3581,284.6634,2643.0
2019-11-01 11:30:00,298.31,298.61,298.07,298.38,16717.0,284.6061,284.8923,284.3771,284.6729,16717.0
2019-11-01 11:40:00,298.32,298.39,298.03,298.22,4224.0,284.6157,284.6824,284.339,284.5203,4224.0
2019-11-01 11:50:00,298.23,298.37,297.49,297.66,6906.0,284.5298,284.6634,283.8238,283.986,6906.0
2019-11-01 12:00:00,297.6,298.08,297.49,297.81,4009.0,283.9287,284.3867,283.8238,284.1291,4009.0
2019-11-01 12:10:00,297.91,298.08,296.69,296.88,8026.0,284.2245,284.3867,283.0605,283.2418,8026.0
2019-11-01 12:20:00,296.96,297.19,296.81,296.91,4268.0,283.3181,283.5376,283.175,283.2704,4268.0
2019-11-01 12:30:00,296.96,296.98,296.68,296.98,3910.0,283.3181,283.3372,283.051,283.3372,3910.0
2019-11-01 12:40:00,296.96,296.96,296.06,296.18,7905.0,283.3181,283.3181,282.4595,282.574,7905.0
2019-11-01 12:50:00,296.2,296.73,296.13,296.54,4044.0,282.5931,283.0987,282.5263,282.9174,4044.0
2019-11-01 13:00:00,296.54,296.6,296.05,296.16,6005.0,282.9174,282.9747,282.4499,282.5549,6005.0
2019-11-01 13:10:00,295.95,296.91,295.95,296.88,2601.0,282.3545,283.2704,282.3545,283.2418,2601.0
2019-11-01 13:20:00,296.8,296.98,296.7,296.71,4070.0,283.1655,283.3372,283.0701,283.0796,4070.0
2019-11-01 13:30:00,296.79,296.79,295.91,296.08,4287.0,283.1559,283.1559,282.3164,282.4786,4287.0
2019-11-01 13:40:00,296.13,297.0,296.04,296.94,5600.0,282.5263,283.3563,282.4404,283.2991,5600.0
2019-11-01 13:50:00,296.9,297.23,296.53,296.53,4325.0,283.2609,283.5757,282.9079,282.9079,4325.0
2019-11-01 14:00:00,296.69,296.86,296.0,296.07,2820.0,283.0605,283.2227,282.4022,282.469,2820.0
2019-11-01 14:10:00,296.1,296.23,295.91,295.93,2300.0,282.4976,282.6217,282.3164,282.3355,2300.0
2019-11-01 14:20:00,296.05,296.44,294.8,296.44,15440.0,282.4499,282.822,281.2574,282.822,15440.0
2019-11-01 14:30:00,296.49,296.65,296.03,296.29,3756.0,282.8697,283.0224,282.4309,282.6789,3756.0
2019-11-01 14:40:00,296.31,296.94,296.27,296.92,3401.0,282.698,283.2991,282.6598,283.28,3401.0
2019-11-01 14:50:00,296.92,296.93,296.6,296.64,4222.0,283.28,283.2895,282.9747,283.0128,4222.0
2019-11-01 15:00:00,296.59,297.15,296.56,297.07,4331.0,282.9651,283.4994,282.9365,283.4231,4331.0
2019-11-01 15:10:00,297.11,297.31,296.95,297.19,8024.0,283.4612,283.6521,283.3086,283.5376,8024.0
2019-11-01 15:20:00,297.12,297.32,296.82,297.32,9076.0,283.4708,283.6616,283.1846,283.6616,9076.0
2019-11-01 15:30:00,297.35,297.35,296.76,296.76,13203.0,283.6902,283.6902,283.1273,283.1273,13203.0
2019-11-01 15:40:00,296.81,296.94,296.68,296.74,19351.0,283.175,283.2991,283.051,283.1082,19351.0
2019-11-01 15:50:00,296.81,296.89,296.13,296.21,70534.0,283.175,283.2514,282.5263,282.6026,70534.0
2019-11-04 09:30:00,296.7,297.72,294.03,295.0,26084.0,283.0701,284.0432,280.5227,281.4482,26084.0
2019-11-04 09:40:00,294.84,296.19,294.83,295.12,13956.0,281.2955,282.5835,281.286,281.5627,13956.0
2019-11-04 09:50:00,295.05,295.19,293.05,293.87,23611.0,281.4959,281.6294,279.5878,280.3701,23611.0
2019-11-04 10:00:00,294.36,295.67,293.64,295.48,7983.0,280.8376,282.0874,280.1507,281.9061,7983.0
2019-11-04 10:10:00,295.85,296.24,295.3,295.69,6664.0,282.2591,282.6312,281.7344,282.1065,6664.0
2019-11-04 10:20:00,295.56,295.81,294.9,295.72,4877.0,281.9825,282.221,281.3528,282.1351,4877.0
2019-11-04 10:30:00,295.51,296.1,295.33,295.64,10914.0,281.9347,282.4976,281.763,282.0588,10914.0
2019-11-04 10:40:00,295.46,295.66,295.15,295.23,7661.0,281.887,282.0779,281.5913,281.6676,7661.0
2019-11-04 10:50:00,295.05,295.51,295.01,295.37,5035.0,281.4959,281.9347,281.4577,281.8012,5035.0
2019-11-04 11:00:00,295.4,296.16,295.33,296.12,5501.0,281.8298,282.5549,281.763,282.5167,5501.0
2019-11-04 11:10:00,296.05,297.23,295.82,297.23,15149.0,282.4499,283.5757,282.2305,283.5757,15149.0
2019-11-04 11:20:00,297.22,297.22,296.76,297.15,3550.0,283.5662,283.5662,283.1273,283.4994,3550.0
2019-11-04 11:30:00,297.0,297.05,296.45,296.6,4786.0,283.3563,283.404,282.8316,282.9747,4786.0
2019-11-04 11:40:00,296.66,296.87,296.29,296.87,3400.0,283.0319,283.2323,282.6789,283.2323,3400.0
2019-11-04 11:50:00,296.84,297.31,296.71,297.31,3286.0,283.2037,283.6521,283.0796,283.6521,3286.0
2019-11-04 12:00:00,297.27,297.68,297.17,297.22,2783.0,283.6139,284.0051,283.5185,283.5662,2783.0
2019-11-04 12:10:00,297.12,297.32,296.8,296.84,9257.0,283.4708,283.6616,283.1655,283.2037,9257.0
2019-11-04 12:20:00,297.0,297.27,296.83,297.11,3630.0,283.3563,283.6139,283.1941,283.4612,3630.0
2019-11-04 12:30:00,297.01,297.59,296.8,297.39,5006.0,283.3658,283.9192,283.1655,283.7284,5006.0
2019-11-04 12:40:00,297.38,297.48,297.11,297.48,4879.0,283.7188,283.8143,283.4612,283.8143,4879.0
2019-11-04 12:50:00,297.56,297.56,296.7,296.95,5490.0,283.8906,283.8906,283.0701,283.3086,5490.0
2019-11-04 13:00:00,296.77,297.34,296.77,297.23,3200.0,283.1369,283.6807,283.1369,283.5757,3200.0
2019-11-04 13:10:00,297.15,297.17,296.11,296.29,8700.0,283.4994,283.5185,282.5072,282.6789,8700.0
2019-11-04 13:20:00,296.3,296.69,296.13,296.54,3624.0,282.6885,283.0605,282.5263,282.9174,3624.0
2019-11-04 13:30:00,296.39,296.52,296.06,296.09,6726.0,282.7743,282.8984,282.4595,282.4881,6726.0
2019-11-04 13:40:00,296.09,296.92,296.09,296.92,5770.0,282.4881,283.28,282.4881,283.28,5770.0
2019-11-04 13:50:00,297.0,297.32,296.8,296.94,6279.0,283.3563,283.6616,283.1655,283.2991,6279.0
2019-11-04 14:00:00,297.05,297.16,296.74,297.09,3410.0,283.404,283.509,283.1082,283.4422,3410.0
2019-11-04 14:10:00,297.09,297.22,296.79,297.19,5919.0,283.4422,283.5662,283.1559,283.5376,5919.0
2019-11-04 14:20:00,297.23,297.94,297.13,297.78,5403.0,283.5757,284.2531,283.4803,284.1005,5403.0
2019-11-04 14:30:00,297.76,298.02,297.64,298.0,7274.0,284.0814,284.3294,283.9669,284.3104,7274.0
2019-11-04 14:40:00,297.94,298.42,297.92,298.34,4700.0,284.2531,284.7111,284.234,284.6347,4700.0
2019-11-04 14:50:00,298.33,298.6,298.14,298.58,4063.0,284.6252,284.8828,284.4439,284.8637,4063.0
2019-11-04 15:00:00,298.62,298.62,298.09,298.23,8340.0,284.9019,284.9019,284.3962,284.5298,8340.0
2019-11-04 15:10:00,298.17,298.26,297.73,297.84,7208.0,284.4726,284.5584,284.0528,284.1577,7208.0
2019-11-04 15:20:00,297.72,298.13,297.67,297.98,8984.0,284.0432,284.4344,283.9955,284.2913,8984.0
2019-11-04 15:30:00,298.06,298.33,297.64,297.74,9263.0,284.3676,284.6252,283.9669,284.0623,9263.0
2019-11-04 15:40:00,297.77,297.96,297.61,297.75,10029.0,284.0909,284.2722,283.9383,284.0718,10029.0
2019-11-04 15:50:00,297.68,297.8,296.88,297.06,59978.0,284.0051,284.1196,283.2418,283.4135,59978.0
2019-11-05 09:30:00,299.0,300.38,297.35,298.38,23069.0,285.2644,286.581,283.6902,284.6729,23069.0
2019-11-05 09:40:00,298.25,298.73,297.35,298.01,7784.0,284.5489,285.0068,283.6902,284.3199,7784.0
2019-11-05 09:50:00,297.86,297.86,296.1,297.24,8928.0,284.1768,284.1768,282.4976,283.5853,8928.0
2019-11-05 10:00:00,297.8,298.69,297.15,297.38,7177.0,284.1196,284.9687,283.4994,283.7188,7177.0
2019-11-05 10:10:00,297.32,297.65,295.77,296.08,15490.0,283.6616,283.9764,282.1828,282.4786,15490.0
2019-11-05 10:20:00,296.06,296.23,294.8,295.63,23462.0,282.4595,282.6217,281.2574,282.0492,23462.0
2019-11-05 10:30:00,296.03,296.21,295.51,296.02,19674.0,282.4309,282.6026,281.9347,282.4213,19674.0
2019-11-05 10:40:00,296.0,296.0,295.51,295.7,9317.0,282.4022,282.4022,281.9347,282.116,9317.0
2019-11-05 10:50:00,295.8,295.84,294.92,294.92,9202.0,282.2114,282.2496,281.3719,281.3719,9202.0
2019-11-05 11:00:00,295.3,296.08,295.3,295.97,10548.0,281.7344,282.4786,281.7344,282.3736,10548.0
2019-11-05 11:10:00,296.04,296.18,295.24,295.77,31362.0,282.4404,282.574,281.6772,282.1828,31362.0
2019-11-05 11:20:00,295.83,295.92,295.25,295.79,9855.0,282.24,282.3259,281.6867,282.2019,9855.0
2019-11-05 11:30:00,295.82,295.93,294.88,294.99,16461.0,282.2305,282.3355,281.3337,281.4386,16461.0
2019-11-05 11:40:00,295.1,295.42,294.81,294.97,11144.0,281.5436,281.8489,281.2669,281.4196,11144.0
2019-11-05 11:50:00,295.01,295.09,294.28,294.3,7471.0,281.4577,281.534,280.7613,280.7803,7471.0
2019-11-05 12:00:00,294.25,294.84,294.25,294.54,19723.0,280.7326,281.2955,280.7326,281.0093,19723.0
2019-11-05 12:10:00,294.52,294.68,293.12,294.22,53807.0,280.9902,281.1429,279.6545,280.704,53807.0
2019-11-05 12:20:00,294.38,294.84,293.88,293.89,13576.0,280.8567,281.2955,280.3796,280.3892,13576.0
2019-11-05 12:30:00,293.66,294.26,293.42,293.93,18231.0,280.1697,280.7422,279.9408,280.4273,18231.0
2019-11-05 12:40:00,293.95,294.96,293.5,294.81,10344.0,280.4464,281.41,280.0171,281.2669,10344.0
2019-11-05 12:50:00,294.91,295.25,294.6,295.25,1800.0,281.3623,281.6867,281.0666,281.6867,1800.0
2019-11-05 13:00:00,295.12,295.93,295.12,295.92,2663.0,281.5627,282.3355,281.5627,282.3259,2663.0
2019-11-05 13:10:00,295.94,296.05,295.2,295.21,1826.0,282.345,282.4499,281.639,281.6485,1826.0
2019-11-05 13:20:00,295.39,295.76,294.88,295.57,5682.0,281.8203,282.1733,281.3337,281.992,5682.0
2019-11-05 13:30:00,295.64,296.47,295.6,296.18,2864.0,282.0588,282.8506,282.0206,282.574,2864.0
2019-11-05 13:40:00,296.27,296.29,295.67,295.85,2666.0,282.6598,282.6789,282.0874,282.2591,2666.0
2019-11-05 13:50:00,295.77,295.8,294.89,294.89,2661.0,282.1828,282.2114,281.3432,281.3432,2661.0
2019-11-05 14:00:00,294.88,295.6,294.77,295.6,2300.0,281.3337,282.0206,281.2287,282.0206,2300.0
2019-11-05 14:10:00,295.97,296.13,295.77,296.04,2760.0,282.3736,282.5263,282.1828,282.4404,2760.0
2019-11-05 14:20:00,296.04,296.25,295.6,295.76,6441.0,282.4404,282.6408,282.0206,282.1733,6441.0
2019-11-05 14:30:00,295.81,295.81,295.48,295.57,3948.0,282.221,282.221,281.9061,281.992,3948.0
2019-11-05 14:40:00,295.41,295.82,295.37,295.73,6011.0,281.8393,282.2305,281.8012,282.1446,6011.0
2019-11-05 14:50:00,295.65,296.02,295.52,295.63,7354.0,282.0683,282.4213,281.9443,282.0492,7354.0
2019-11-05 15:00:00,295.47,295.64,295.28,295.5,4000.0,281.8966,282.0588,281.7153,281.9252,4000.0
2019-11-05 15:10:00,295.5,295.53,295.21,295.4,6565.0,281.9252,281.9538,281.6485,281.8298,6565.0
2019-11-05 15:20:00,295.4,295.47,295.04,295.16,4879.0,281.8298,281.8966,281.4863,281.6008,4879.0
2019-11-05 15:30:00,295.16,295.19,294.35,294.97,16197.0,281.6008,281.6294,280.828,281.4196,16197.0
2019-11-05 15:40:00,294.92,295.06,294.44,294.44,14207.0,281.3719,281.5054,280.9139,280.9139,14207.0
2019-11-05 15:50:00,294.44,295.16,294.4,294.75,72871.0,280.9139,281.6008,280.8757,281.2097,72871.0
2019-11-06 09:30:00,302.02,304.79,296.77,301.0,138074.0,288.1457,290.7884,283.1369,287.1725,138074.0
2019-11-06 09:40:00,301.0,301.21,296.95,296.95,57074.0,287.1725,287.3729,283.3086,283.3086,57074.0
2019-11-06 09:50:00,297.15,300.29,296.96,299.71,50675.0,283.4994,286.4952,283.3181,285.9418,50675.0
2019-11-06 10:00:00,299.71,302.29,299.26,301.25,35849.0,285.9418,288.4033,285.5125,287.4111,35849.0
2019-11-06 10:10:00,301.34,304.07,301.23,303.1,44087.0,287.4969,290.1015,287.392,289.1761,44087.0
2019-11-06 10:20:00,303.1,303.78,301.88,302.07,29818.0,289.1761,289.8248,288.0121,288.1934,29818.0
2019-11-06 10:30:00,301.89,302.26,300.52,300.54,30275.0,288.0217,288.3747,286.7146,286.7337,30275.0
2019-11-06 10:40:00,300.5,302.11,300.24,300.77,27121.0,286.6955,288.2316,286.4475,286.9531,27121.0
2019-11-06 10:50:00,300.55,301.81,300.4,301.75,24888.0,286.7432,287.9453,286.6001,287.8881,24888.0
2019-11-06 11:00:00,302.15,303.12,300.71,301.06,27538.0,288.2697,289.1952,286.8959,287.2298,27538.0
2019-11-06 11:10:00,301.06,302.58,300.6,302.58,25659.0,287.2298,288.68,286.7909,288.68,25659.0
2019-11-06 11:20:00,302.43,304.3,302.31,303.67,34287.0,288.5369,290.321,288.4224,289.7199,34287.0
2019-11-06 11:30:00,303.69,303.85,302.2,302.2,18900.0,289.739,289.8916,288.3174,288.3174,18900.0
2019-11-06 11:40:00,302.39,303.53,302.17,303.2,25714.0,288.4987,289.5863,288.2888,289.2715,25714.0
2019-11-06 11:50:00,303.4,303.4,302.57,302.77,14172.0,289.4623,289.4623,288.6704,288.8612,14172.0
2019-11-06 12:00:00,302.84,304.01,302.64,304.01,12512.0,288.928,290.0443,288.7372,290.0443,12512.0
2019-11-06 12:10:00,304.14,304.3,303.56,304.02,11815.0,290.1683,290.321,289.6149,290.0538,11815.0
2019-11-06 12:20:00,304.04,304.11,303.57,304.01,9427.0,290.0729,290.1397,289.6245,290.0443,9427.0
2019-11-06 12:30:00,304.04,304.99,303.75,304.98,17718.0,290.0729,290.9793,289.7962,290.9697,17718.0
2019-11-06 12:40:00,304.81,305.86,304.65,305.46,19865.0,290.8075,291.8093,290.6549,291.4277,19865.0
2019-11-06 12:50:00,305.24,305.76,304.99,305.03,11588.0,291.2178,291.7139,290.9793,291.0174,11588.0
2019-11-06 13:00:00,305.15,305.33,304.53,304.9,13332.0,291.1319,291.3036,290.5404,290.8934,13332.0
2019-11-06 13:10:00,304.73,305.11,304.67,304.91,16632.0,290.7312,291.0937,290.674,290.9029,16632.0
2019-11-06 13:20:00,304.96,305.06,304.43,304.74,12224.0,290.9506,291.046,290.445,290.7407,12224.0
2019-11-06 13:30:00,304.75,304.8,304.48,304.65,10035.0,290.7503,290.798,290.4927,290.6549,10035.0
2019-11-06 13:40:00,304.7,306.43,304.54,306.42,19786.0,290.7026,292.3531,290.5499,292.3436,19786.0
2019-11-06 13:50:00,306.42,306.68,306.09,306.25,11773.0,292.3436,292.5916,292.0287,292.1814,11773.0
2019-11-06 14:00:00,306.23,306.5,306.08,306.43,12176.0,292.1623,292.4199,292.0192,292.3531,12176.0
2019-11-06 14:10:00,306.43,306.48,305.83,306.02,16048.0,292.3531,292.4008,291.7807,291.9619,16048.0
2019-11-06 14:20:00,306.12,306.62,306.05,306.33,18975.0,292.0573,292.5344,291.9906,292.2577,18975.0
2019-11-06 14:30:00,306.3,306.34,304.83,304.98,12981.0,292.2291,292.2672,290.8266,290.9697,12981.0
2019-11-06 14:40:00,305.1,306.19,305.1,306.15,10414.0,291.0842,292.1241,291.0842,292.086,10414.0
2019-11-06 14:50:00,306.15,306.15,305.58,305.78,12352.0,292.086,292.086,291.5421,291.733,12352.0
2019-11-06 15:00:00,305.79,306.05,305.44,305.66,13559.0,291.7425,291.9906,291.4086,291.6185,13559.0
2019-11-06 15:10:00,305.68,305.89,305.19,305.72,15713.0,291.6376,291.8379,291.1701,291.6757,15713.0
2019-11-06 15:20:00,305.81,306.4,305.81,306.0,22772.0,291.7616,292.3245,291.7616,291.9429,22772.0
2019-11-06 15:30:00,306.09,306.77,305.99,306.32,22509.0,292.0287,292.6775,291.9333,292.2482,22509.0
2019-11-06 15:40:00,306.21,306.27,305.42,305.69,27519.0,292.1432,292.2005,291.3895,291.6471,27519.0
2019-11-06 15:50:00,305.75,306.09,304.79,305.07,69021.0,291.7043,292.0287,290.7884,291.0556,69021.0
2019-11-07 09:30:00,306.81,308.0,303.56,307.85,67477.0,292.7156,293.851,289.6149,293.7079,67477.0
2019-11-07 09:40:00,307.84,309.88,306.4,307.7,53697.0,293.6983,295.6446,292.3245,293.5648,53697.0
2019-11-07 09:50:00,307.42,309.75,307.11,309.73,27056.0,293.2976,295.5206,293.0019,295.5015,27056.0
2019-11-07 10:00:00,309.21,309.63,307.17,309.0,24344.0,295.0054,295.4061,293.0591,294.805,24344.0
2019-11-07 10:10:00,308.92,309.09,308.28,309.0,23214.0,294.7287,294.8909,294.1181,294.805,23214.0
2019-11-07 10:20:00,308.84,309.71,308.04,309.52,17666.0,294.6524,295.4824,293.8891,295.3012,17666.0
2019-11-07 10:30:00,309.52,309.65,308.7,309.28,19232.0,295.3012,295.4252,294.5188,295.0722,19232.0
2019-11-07 10:40:00,309.15,310.43,309.12,310.4,40363.0,294.9481,296.1693,294.9195,296.1407,40363.0
2019-11-07 10:50:00,310.48,310.77,309.05,310.56,25159.0,296.2171,296.4937,294.8527,296.2934,25159.0
2019-11-07 11:00:00,310.44,310.44,308.83,309.68,19582.0,296.1789,296.1789,294.6428,295.4538,19582.0
2019-11-07 11:10:00,309.75,310.19,308.67,310.19,69993.0,295.5206,295.9404,294.4902,295.9404,69993.0
2019-11-07 11:20:00,310.11,311.26,310.04,310.05,12165.0,295.864,296.9612,295.7973,295.8068,12165.0
2019-11-07 11:30:00,309.97,311.25,309.71,310.94,14953.0,295.7305,296.9517,295.4824,296.6559,14953.0
2019-11-07 11:40:00,311.04,311.96,310.78,311.75,23550.0,296.7513,297.6291,296.5033,297.4287,23550.0
2019-11-07 11:50:00,311.75,311.91,310.56,311.57,41766.0,297.4287,297.5814,296.2934,297.257,41766.0
2019-11-07 12:00:00,311.53,312.17,311.26,311.8,14063.0,297.2188,297.8294,296.9612,297.4764,14063.0
2019-11-07 12:10:00,311.76,311.76,311.14,311.5,23885.0,297.4383,297.4383,296.8467,297.1902,23885.0
2019-11-07 12:20:00,311.51,312.18,311.51,312.13,15683.0,297.1997,297.839,297.1997,297.7913,15683.0
2019-11-07 12:30:00,312.07,312.48,311.94,312.39,16362.0,297.734,298.1252,297.61,298.0393,16362.0
2019-11-07 12:40:00,312.42,312.56,312.23,312.51,10300.0,298.0679,298.2015,297.8867,298.1538,10300.0
2019-11-07 12:50:00,312.53,313.47,312.4,313.25,15849.0,298.1729,299.0697,298.0488,298.8598,15849.0
2019-11-07 13:00:00,313.25,313.47,312.27,312.59,20655.0,298.8598,299.0697,297.9248,298.2301,20655.0
2019-11-07 13:10:00,312.6,313.24,312.54,313.11,26175.0,298.2397,298.8503,298.1824,298.7262,26175.0
2019-11-07 13:20:00,312.95,313.54,312.66,312.79,23171.0,298.5736,299.1365,298.2969,298.4209,23171.0
2019-11-07 13:30:00,312.77,312.79,312.27,312.75,13393.0,298.4019,298.4209,297.9248,298.3828,13393.0
2019-11-07 13:40:00,312.84,313.29,312.26,312.5,15843.0,298.4686,298.898,297.9153,298.1443,15843.0
2019-11-07 13:50:00,312.51,312.94,311.77,312.3,29876.0,298.1538,298.564,297.4478,297.9534,29876.0
2019-11-07 14:00:00,312.23,312.93,312.01,312.84,15669.0,297.8867,298.5545,297.6768,298.4686,15669.0
2019-11-07 14:10:00,312.85,313.31,312.84,313.3,17089.0,298.4782,298.917,298.4686,298.9075,17089.0
2019-11-07 14:20:00,313.3,313.32,312.75,312.9,20782.0,298.9075,298.9266,298.3828,298.5259,20782.0
2019-11-07 14:30:00,312.85,313.3,312.62,313.29,17887.0,298.4782,298.9075,298.2587,298.898,17887.0
2019-11-07 14:40:00,313.23,313.75,312.98,313.75,16667.0,298.8407,299.3368,298.6022,299.3368,16667.0
2019-11-07 14:50:00,313.67,314.46,313.43,314.46,17203.0,299.2605,300.0142,299.0315,300.0142,17203.0
2019-11-07 15:00:00,314.42,315.18,314.35,314.57,54999.0,299.9761,300.7011,299.9093,300.1192,54999.0
2019-11-07 15:10:00,314.67,315.05,314.46,314.96,32965.0,300.2146,300.5771,300.0142,300.4912,32965.0
2019-11-07 15:20:00,314.92,315.16,314.65,315.07,40414.0,300.4531,300.6821,300.1955,300.5962,40414.0
2019-11-07 15:30:00,315.07,315.46,314.65,314.75,54314.0,300.5962,300.9683,300.1955,300.2909,54314.0
2019-11-07 15:40:00,314.73,315.69,314.65,315.69,49216.0,300.2718,301.1877,300.1955,301.1877,49216.0
2019-11-07 15:50:00,315.78,316.25,314.92,315.27,119501.0,301.2736,301.722,300.4531,300.787,119501.0
2019-11-08 09:30:00,315.72,319.71,314.96,319.41,28888.0,301.2163,305.023,300.4912,304.7368,28888.0
2019-11-08 09:40:00,319.61,320.01,318.33,319.56,42050.0,304.9276,305.3093,303.7064,304.8799,42050.0
2019-11-08 09:50:00,319.42,319.42,318.51,318.58,24761.0,304.7464,304.7464,303.8782,303.945,24761.0
2019-11-08 10:00:00,318.87,319.76,318.39,319.08,45864.0,304.2216,305.0707,303.7637,304.422,45864.0
2019-11-08 10:10:00,319.19,319.54,318.59,318.76,35347.0,304.5269,304.8608,303.9545,304.1167,35347.0
2019-11-08 10:20:00,318.58,318.71,317.58,318.05,87743.0,303.945,304.069,302.9909,303.4393,87743.0
2019-11-08 10:30:00,318.08,318.17,316.72,317.56,19397.0,303.4679,303.5538,302.1704,302.9718,19397.0
2019-11-08 10:40:00,317.44,317.56,316.72,317.17,27370.0,302.8573,302.9718,302.1704,302.5997,27370.0
2019-11-08 10:50:00,317.25,317.39,316.47,316.89,9827.0,302.676,302.8096,301.9319,302.3326,9827.0
2019-11-08 11:00:00,316.89,317.3,316.77,317.01,24361.0,302.3326,302.7238,302.2181,302.4471,24361.0
2019-11-08 11:10:00,317.03,317.19,316.18,316.4,14076.0,302.4662,302.6188,301.6552,301.8651,14076.0
2019-11-08 11:20:00,316.46,317.47,316.26,316.47,39169.0,301.9223,302.8859,301.7315,301.9319,39169.0
2019-11-08 11:30:00,316.51,316.53,315.45,315.63,31506.0,301.97,301.9891,300.9587,301.1305,31506.0
2019-11-08 11:40:00,315.67,315.67,314.79,315.0,20455.0,301.1686,301.1686,300.3291,300.5294,20455.0
2019-11-08 11:50:00,314.91,315.02,314.15,314.37,14106.0,300.4435,300.5485,299.7185,299.9284,14106.0
2019-11-08 12:00:00,314.44,314.84,314.43,314.7,17944.0,299.9951,300.3768,299.9856,300.2432,17944.0
2019-11-08 12:10:00,314.7,314.81,314.63,314.75,25737.0,300.2432,300.3481,300.1764,300.2909,25737.0
2019-11-08 12:20:00,314.75,315.55,314.61,315.42,18395.0,300.2909,301.0541,300.1573,300.9301,18395.0
2019-11-08 12:30:00,315.46,315.61,315.05,315.2,29614.0,300.9683,301.1114,300.5771,300.7202,29614.0
2019-11-08 12:40:00,315.29,315.32,314.56,314.72,39530.0,300.8061,300.8347,300.1096,300.2623,39530.0
2019-11-08 12:50:00,314.72,315.52,314.6,315.46,8405.0,300.2623,301.0255,300.1478,300.9683,8405.0
2019-11-08 13:00:00,315.41,316.18,315.28,316.04,6248.0,300.9206,301.6552,300.7965,301.5216,6248.0
2019-11-08 13:10:00,316.09,316.91,316.03,316.65,4878.0,301.5693,302.3517,301.5121,302.1036,4878.0
2019-11-08 13:20:00,316.88,317.12,316.23,316.24,10650.0,302.323,302.552,301.7029,301.7124,10650.0
2019-11-08 13:30:00,316.29,316.36,316.0,316.27,3892.0,301.7601,301.8269,301.4835,301.7411,3892.0
2019-11-08 13:40:00,316.38,316.83,316.38,316.69,5552.0,301.846,302.2753,301.846,302.1418,5552.0
2019-11-08 13:50:00,316.66,316.66,316.17,316.35,5355.0,302.1132,302.1132,301.6457,301.8174,5355.0
2019-11-08 14:00:00,316.43,316.83,316.35,316.83,4174.0,301.8937,302.2753,301.8174,302.2753,4174.0
2019-11-08 14:10:00,316.79,317.18,316.72,317.18,12485.0,302.2372,302.6093,302.1704,302.6093,12485.0
2019-11-08 14:20:00,317.18,317.44,317.16,317.36,9576.0,302.6093,302.8573,302.5902,302.781,9576.0
2019-11-08 14:30:00,317.32,317.44,317.04,317.37,16483.0,302.7428,302.8573,302.4757,302.7905,16483.0
2019-11-08 14:40:00,317.36,317.36,316.68,316.87,7138.0,302.781,302.781,302.1322,302.3135,7138.0
2019-11-08 14:50:00,316.71,317.11,316.71,317.07,19927.0,302.1609,302.5425,302.1609,302.5043,19927.0
2019-11-08 15:00:00,317.1,317.33,316.95,317.33,14704.0,302.5329,302.7524,302.3898,302.7524,14704.0
2019-11-08 15:10:00,317.33,317.43,316.78,316.87,13715.0,302.7524,302.8478,302.2276,302.3135,13715.0
2019-11-08 15:20:00,316.82,317.26,316.69,317.25,5708.0,302.2658,302.6856,302.1418,302.676,5708.0
2019-11-08 15:30:00,317.29,317.74,317.24,317.6,18468.0,302.7142,303.1435,302.6665,303.01,18468.0
2019-11-08 15:40:00,317.6,318.09,317.56,317.99,36098.0,303.01,303.4775,302.9718,303.3821,36098.0
2019-11-08 15:50:00,318.07,318.18,317.31,317.52,49000.0,303.4584,303.5633,302.7333,302.9336,49000.0
2019-11-11 09:30:00,316.92,318.97,315.89,317.13,26256.0,302.3612,304.317,301.3785,302.5616,26256.0
2019-11-11 09:40:00,317.35,319.77,317.07,318.5,20362.0,302.7715,305.0803,302.5043,303.8686,20362.0
2019-11-11 09:50:00,318.2,318.73,317.65,318.7,33139.0,303.5824,304.0881,303.0577,304.0594,33139.0
2019-11-11 10:00:00,318.6,319.07,318.17,319.03,57756.0,303.964,304.4124,303.5538,304.3743,57756.0
2019-11-11 10:10:00,319.09,319.91,318.66,318.88,54255.0,304.4315,305.2139,304.0213,304.2312,54255.0
2019-11-11 10:20:00,318.96,320.12,318.87,319.27,49281.0,304.3075,305.4142,304.2216,304.6033,49281.0
2019-11-11 10:30:00,319.19,319.19,317.12,318.22,16959.0,304.5269,304.5269,302.552,303.6015,16959.0
2019-11-11 10:40:00,318.19,318.45,316.76,317.43,22892.0,303.5729,303.8209,302.2086,302.8478,22892.0
2019-11-11 10:50:00,317.45,318.05,316.59,317.22,33502.0,302.8669,303.4393,302.0464,302.6474,33502.0
2019-11-11 11:00:00,317.19,319.2,316.64,318.69,26162.0,302.6188,304.5365,302.0941,304.0499,26162.0
2019-11-11 11:10:00,318.72,318.72,317.29,317.72,19501.0,304.0785,304.0785,302.7142,303.1245,19501.0
2019-11-11 11:20:00,317.88,318.12,317.46,317.78,16031.0,303.2771,303.5061,302.8764,303.1817,16031.0
2019-11-11 11:30:00,317.67,317.77,316.65,317.77,9027.0,303.0768,303.1722,302.1036,303.1722,9027.0
2019-11-11 11:40:00,317.78,317.78,316.83,317.02,7901.0,303.1817,303.1817,302.2753,302.4566,7901.0
2019-11-11 11:50:00,316.88,317.74,316.88,317.7,6639.0,302.323,303.1435,302.323,303.1054,6639.0
2019-11-11 12:00:00,317.69,317.75,316.5,316.87,8289.0,303.0958,303.1531,301.9605,302.3135,8289.0
2019-11-11 12:10:00,316.89,317.01,316.6,316.91,13577.0,302.3326,302.4471,302.0559,302.3517,13577.0
2019-11-11 12:20:00,316.93,317.78,316.7,317.78,12300.0,302.3707,303.1817,302.1513,303.1817,12300.0
2019-11-11 12:30:00,317.76,317.76,316.86,317.23,8045.0,303.1626,303.1626,302.304,302.657,8045.0
2019-11-11 12:40:00,317.35,318.14,317.08,317.12,17932.0,302.7715,303.5252,302.5139,302.552,17932.0
2019-11-11 12:50:00,317.19,317.42,317.0,317.11,14046.0,302.6188,302.8382,302.4375,302.5425,14046.0
2019-11-11 13:00:00,317.18,317.18,316.48,317.05,10973.0,302.6093,302.6093,301.9414,302.4852,10973.0
2019-11-11 13:10:00,317.19,317.25,316.46,316.91,14309.0,302.6188,302.676,301.9223,302.3517,14309.0
2019-11-11 13:20:00,316.99,317.21,316.81,316.99,9311.0,302.428,302.6379,302.2563,302.428,9311.0
2019-11-11 13:30:00,316.88,317.18,316.58,316.59,7290.0,302.323,302.6093,302.0368,302.0464,7290.0
2019-11-11 13:40:00,316.59,317.23,316.49,316.83,21984.0,302.0464,302.657,301.951,302.2753,21984.0
2019-11-11 13:50:00,316.94,317.56,316.94,317.45,10232.0,302.3803,302.9718,302.3803,302.8669,10232.0
2019-11-11 14:00:00,317.52,317.52,316.57,316.87,26467.0,302.9336,302.9336,302.0273,302.3135,26467.0
2019-11-11 14:10:00,316.94,317.01,316.72,317.01,4889.0,302.3803,302.4471,302.1704,302.4471,4889.0
2019-11-11 14:20:00,317.01,317.25,316.9,317.1,16468.0,302.4471,302.676,302.3421,302.5329,16468.0
2019-11-11 14:30:00,317.25,317.29,316.89,317.1,14445.0,302.676,302.7142,302.3326,302.5329,14445.0
2019-11-11 14:40:00,317.03,317.41,316.89,317.38,12907.0,302.4662,302.8287,302.3326,302.8001,12907.0
2019-11-11 14:50:00,317.31,317.41,316.85,317.12,33953.0,302.7333,302.8287,302.2944,302.552,33953.0
2019-11-11 15:00:00,317.07,317.35,317.02,317.12,10808.0,302.5043,302.7715,302.4566,302.552,10808.0
2019-11-11 15:10:00,317.12,317.41,316.99,317.1,14449.0,302.552,302.8287,302.428,302.5329,14449.0
2019-11-11 15:20:00,317.11,317.17,316.4,316.5,20257.0,302.5425,302.5997,301.8651,301.9605,20257.0
2019-11-11 15:30:00,316.5,316.93,315.95,315.95,27387.0,301.9605,302.3707,301.4358,301.4358,27387.0
2019-11-11 15:40:00,315.95,316.51,315.85,316.39,18555.0,301.4358,301.97,301.3404,301.8556,18555.0
2019-11-11 15:50:00,316.43,317.6,316.4,317.54,83257.0,301.8937,303.01,301.8651,302.9527,83257.0
2019-11-12 09:30:00,316.37,319.99,315.31,317.2,23154.0,301.8365,305.2902,300.8252,302.6283,23154.0
2019-11-12 09:40:00,317.2,318.83,316.76,318.83,19285.0,302.6283,304.1835,302.2086,304.1835,19285.0
2019-11-12 09:50:00,318.58,319.35,316.76,318.65,14568.0,303.945,304.6796,302.2086,304.0117,14568.0
2019-11-12 10:00:00,318.63,319.49,318.11,319.22,20455.0,303.9927,304.8131,303.4965,304.5556,20455.0
2019-11-12 10:10:00,319.24,319.24,317.51,318.59,20946.0,304.5746,304.5746,302.9241,303.9545,20946.0
2019-11-12 10:20:00,318.77,319.12,317.92,318.48,12425.0,304.1262,304.4601,303.3153,303.8495,12425.0
2019-11-12 10:30:00,318.81,320.55,318.58,320.55,11062.0,304.1644,305.8245,303.945,305.8245,11062.0
2019-11-12 10:40:00,320.54,320.74,319.72,319.82,16845.0,305.8149,306.0057,305.0326,305.128,16845.0
2019-11-12 10:50:00,319.92,320.48,318.98,319.51,11965.0,305.2234,305.7577,304.3266,304.8322,11965.0
2019-11-12 11:00:00,319.24,319.86,319.24,319.65,8619.0,304.5746,305.1661,304.5746,304.9658,8619.0
2019-11-12 11:10:00,319.65,319.73,319.32,319.56,6489.0,304.9658,305.0421,304.651,304.8799,6489.0
2019-11-12 11:20:00,319.51,319.78,318.79,319.64,8745.0,304.8322,305.0898,304.1453,304.9563,8745.0
2019-11-12 11:30:00,319.65,319.67,318.47,318.76,8167.0,304.9658,304.9849,303.84,304.1167,8167.0
2019-11-12 11:40:00,318.97,319.08,318.19,318.19,8515.0,304.317,304.422,303.5729,303.5729,8515.0
2019-11-12 11:50:00,318.39,318.85,318.04,318.85,4194.0,303.7637,304.2025,303.4298,304.2025,4194.0
2019-11-12 12:00:00,318.7,319.28,318.65,318.84,7352.0,304.0594,304.6128,304.0117,304.193,7352.0
2019-11-12 12:10:00,318.94,319.14,318.39,318.39,9523.0,304.2884,304.4792,303.7637,303.7637,9523.0
2019-11-12 12:20:00,318.26,318.92,318.04,318.72,4692.0,303.6397,304.2693,303.4298,304.0785,4692.0
2019-11-12 12:30:00,318.82,319.15,318.78,319.05,5789.0,304.1739,304.4888,304.1358,304.3934,5789.0
2019-11-12 12:40:00,319.0,319.07,318.73,319.04,7550.0,304.3457,304.4124,304.0881,304.3838,7550.0
2019-11-12 12:50:00,318.99,319.1,318.63,318.63,7822.0,304.3361,304.4411,303.9927,303.9927,7822.0
2019-11-12 13:00:00,318.72,319.42,318.72,319.42,5795.0,304.0785,304.7464,304.0785,304.7464,5795.0
2019-11-12 13:10:00,319.35,319.9,319.29,319.62,9303.0,304.6796,305.2043,304.6223,304.9372,9303.0
2019-11-12 13:20:00,319.59,319.68,319.02,319.04,11159.0,304.9086,304.9944,304.3647,304.3838,11159.0
2019-11-12 13:30:00,319.19,319.6,319.12,319.44,8037.0,304.5269,304.9181,304.4601,304.7654,8037.0
2019-11-12 13:40:00,319.49,319.81,319.15,319.78,6297.0,304.8131,305.1184,304.4888,305.0898,6297.0
2019-11-12 13:50:00,319.83,320.79,319.83,320.56,6648.0,305.1375,306.0534,305.1375,305.834,6648.0
2019-11-12 14:00:00,320.56,320.65,320.11,320.37,5938.0,305.834,305.9199,305.4047,305.6527,5938.0
2019-11-12 14:10:00,320.48,320.48,320.05,320.32,5075.0,305.7577,305.7577,305.3474,305.605,5075.0
2019-11-12 14:20:00,320.3,320.83,320.3,320.77,8115.0,305.5859,306.0916,305.5859,306.0343,8115.0
2019-11-12 14:30:00,320.72,320.72,319.78,320.12,5862.0,305.9866,305.9866,305.0898,305.4142,5862.0
2019-11-12 14:40:00,320.05,320.11,319.62,319.9,6250.0,305.3474,305.4047,304.9372,305.2043,6250.0
2019-11-12 14:50:00,319.71,319.89,319.44,319.5,7189.0,305.023,305.1948,304.7654,304.8227,7189.0
2019-11-12 15:00:00,319.5,319.74,319.38,319.63,6633.0,304.8227,305.0517,304.7082,304.9467,6633.0
2019-11-12 15:10:00,319.65,319.91,319.48,319.83,10133.0,304.9658,305.2139,304.8036,305.1375,10133.0
2019-11-12 15:20:00,319.88,320.0,319.63,319.86,10108.0,305.1852,305.2997,304.9467,305.1661,10108.0
2019-11-12 15:30:00,319.86,319.95,319.66,319.81,12742.0,305.1661,305.252,304.9753,305.1184,12742.0
2019-11-12 15:40:00,319.9,320.06,319.69,319.93,14940.0,305.2043,305.357,305.004,305.2329,14940.0
2019-11-12 15:50:00,320.03,320.43,319.87,320.27,55441.0,305.3283,305.71,305.1757,305.5573,55441.0
2019-11-13 09:30:00,318.09,319.71,318.09,318.27,16472.0,303.4775,305.023,303.4775,303.6492,16472.0
2019-11-13 09:40:00,318.48,320.68,318.32,320.05,9407.0,303.8495,305.9485,303.6969,305.3474,9407.0
2019-11-13 09:50:00,319.85,320.14,319.25,319.25,3650.0,305.1566,305.4333,304.5842,304.5842,3650.0
2019-11-13 10:00:00,319.37,321.06,319.36,321.06,16999.0,304.6987,306.311,304.6891,306.311,16999.0
2019-11-13 10:10:00,321.24,321.48,319.44,319.55,36536.0,306.4828,306.7117,304.7654,304.8704,36536.0
2019-11-13 10:20:00,319.35,319.35,318.27,318.44,6671.0,304.6796,304.6796,303.6492,303.8114,6671.0
2019-11-13 10:30:00,318.45,319.92,318.39,319.34,22012.0,303.8209,305.2234,303.7637,304.67,22012.0
2019-11-13 10:40:00,319.5,319.89,319.47,319.73,7502.0,304.8227,305.1948,304.7941,305.0421,7502.0
2019-11-13 10:50:00,319.82,320.03,318.8,318.84,10966.0,305.128,305.3283,304.1548,304.193,10966.0
2019-11-13 11:00:00,318.94,319.54,318.71,319.38,9029.0,304.2884,304.8608,304.069,304.7082,9029.0
2019-11-13 11:10:00,319.32,320.0,319.29,319.78,7173.0,304.651,305.2997,304.6223,305.0898,7173.0
2019-11-13 11:20:00,319.87,320.22,319.77,320.11,11547.0,305.1757,305.5096,305.0803,305.4047,11547.0
2019-11-13 11:30:00,320.13,320.28,319.72,319.85,7931.0,305.4237,305.5669,305.0326,305.1566,7931.0
2019-11-13 11:40:00,319.86,320.0,319.72,319.81,3810.0,305.1661,305.2997,305.0326,305.1184,3810.0
2019-11-13 11:50:00,319.88,320.1,319.8,319.82,6866.0,305.1852,305.3951,305.1089,305.128,6866.0
2019-11-13 12:00:00,319.94,320.14,319.85,320.01,6223.0,305.2425,305.4333,305.1566,305.3093,6223.0
2019-11-13 12:10:00,320.2,321.12,320.2,321.12,4951.0,305.4905,306.3683,305.4905,306.3683,4951.0
2019-11-13 12:20:00,321.11,321.23,320.95,320.97,3920.0,306.3587,306.4732,306.2061,306.2252,3920.0
2019-11-13 12:30:00,320.92,321.13,320.66,320.66,2800.0,306.1775,306.3778,305.9294,305.9294,2800.0
2019-11-13 12:40:00,320.67,320.68,320.44,320.44,3000.0,305.9389,305.9485,305.7195,305.7195,3000.0
2019-11-13 12:50:00,320.39,320.54,320.09,320.53,3643.0,305.6718,305.8149,305.3856,305.8054,3643.0
2019-11-13 13:00:00,320.54,320.54,320.25,320.34,2821.0,305.8149,305.8149,305.5382,305.6241,2821.0
2019-11-13 13:10:00,320.41,320.41,319.7,319.9,4841.0,305.6909,305.6909,305.0135,305.2043,4841.0
2019-11-13 13:20:00,319.98,320.39,319.96,320.25,4368.0,305.2806,305.6718,305.2616,305.5382,4368.0
2019-11-13 13:30:00,320.11,320.6,320.05,320.44,2569.0,305.4047,305.8722,305.3474,305.7195,2569.0
2019-11-13 13:40:00,320.28,320.45,320.04,320.09,3890.0,305.5669,305.729,305.3379,305.3856,3890.0
2019-11-13 13:50:00,320.12,320.25,318.94,319.02,5958.0,305.4142,305.5382,304.2884,304.3647,5958.0
2019-11-13 14:00:00,319.17,319.63,319.04,319.17,3800.0,304.5078,304.9467,304.3838,304.5078,3800.0
2019-11-13 14:10:00,319.25,319.54,318.95,319.38,5235.0,304.5842,304.8608,304.298,304.7082,5235.0
2019-11-13 14:20:00,319.5,319.98,319.48,319.85,7555.0,304.8227,305.2806,304.8036,305.1566,7555.0
2019-11-13 14:30:00,319.79,319.97,319.74,319.9,4003.0,305.0994,305.2711,305.0517,305.2043,4003.0
2019-11-13 14:40:00,319.9,320.02,319.76,320.02,6944.0,305.2043,305.3188,305.0707,305.3188,6944.0
2019-11-13 14:50:00,320.01,320.2,319.9,320.16,7900.0,305.3093,305.4905,305.2043,305.4524,7900.0
2019-11-13 15:00:00,320.28,320.35,319.82,319.94,4374.0,305.5669,305.6336,305.128,305.2425,4374.0
2019-11-13 15:10:00,320.02,320.34,319.92,320.29,4911.0,305.3188,305.6241,305.2234,305.5764,4911.0
2019-11-13 15:20:00,320.3,320.32,320.07,320.2,8792.0,305.5859,305.605,305.3665,305.4905,8792.0
2019-11-13 15:30:00,320.23,320.5,320.15,320.3,15252.0,305.5192,305.7767,305.4428,305.5859,15252.0
2019-11-13 15:40:00,320.3,320.4,319.71,319.73,23087.0,305.5859,305.6813,305.023,305.0421,23087.0
2019-11-13 15:50:00,319.75,319.75,318.76,318.9,47906.0,305.0612,305.0612,304.1167,304.2503,47906.0
2019-11-14 09:30:00,318.68,320.27,318.45,318.68,16357.0,304.0404,305.5573,303.8209,304.0404,16357.0
2019-11-14 09:40:00,318.99,319.98,318.99,319.25,12488.0,304.3361,305.2806,304.3361,304.5842,12488.0
2019-11-14 09:50:00,319.16,319.29,317.95,318.13,16953.0,304.4983,304.6223,303.3439,303.5156,16953.0
2019-11-14 10:00:00,318.27,318.35,317.73,318.22,29577.0,303.6492,303.7255,303.134,303.6015,29577.0
2019-11-14 10:10:00,318.16,320.31,318.16,319.74,9466.0,303.5442,305.5955,303.5442,305.0517,9466.0
2019-11-14 10:20:00,320.0,320.51,319.25,319.5,15058.0,305.2997,305.7863,304.5842,304.8227,15058.0
2019-11-14 10:30:00,319.5,319.59,318.6,319.3,14105.0,304.8227,304.9086,303.964,304.6319,14105.0
2019-11-14 10:40:00,319.29,319.88,319.22,319.32,12587.0,304.6223,305.1852,304.5556,304.651,12587.0
2019-11-14 10:50:00,319.47,319.55,319.0,319.37,9172.0,304.7941,304.8704,304.3457,304.6987,9172.0
2019-11-14 11:00:00,319.47,319.64,319.2,319.2,9254.0,304.7941,304.9563,304.5365,304.5365,9254.0
2019-11-14 11:10:00,319.26,319.9,319.14,319.5,10780.0,304.5937,305.2043,304.4792,304.8227,10780.0
2019-11-14 11:20:00,319.27,319.54,319.14,319.3,7667.0,304.6033,304.8608,304.4792,304.6319,7667.0
2019-11-14 11:30:00,319.45,319.58,319.23,319.52,7252.0,304.775,304.899,304.5651,304.8418,7252.0
2019-11-14 11:40:00,319.5,319.51,319.06,319.25,9817.0,304.8227,304.8322,304.4029,304.5842,9817.0
2019-11-14 11:50:00,319.22,319.27,318.58,319.1,6017.0,304.5556,304.6033,303.945,304.4411,6017.0
2019-11-14 12:00:00,319.08,319.28,318.68,319.07,10936.0,304.422,304.6128,304.0404,304.4124,10936.0
2019-11-14 12:10:00,319.07,319.22,318.62,318.7,6601.0,304.4124,304.5556,303.9831,304.0594,6601.0
2019-11-14 12:20:00,318.84,319.01,318.7,318.95,8528.0,304.193,304.3552,304.0594,304.298,8528.0
2019-11-14 12:30:00,318.95,318.98,318.6,318.85,6164.0,304.298,304.3266,303.964,304.2025,6164.0
2019-11-14 12:40:00,318.88,319.01,318.29,318.43,17200.0,304.2312,304.3552,303.6683,303.8018,17200.0
2019-11-14 12:50:00,318.48,318.96,318.48,318.86,7850.0,303.8495,304.3075,303.8495,304.2121,7850.0
2019-11-14 13:00:00,318.79,318.97,318.4,318.52,30244.0,304.1453,304.317,303.7732,303.8877,30244.0
2019-11-14 13:10:00,318.67,318.93,318.33,318.42,27931.0,304.0308,304.2789,303.7064,303.7923,27931.0
2019-11-14 13:20:00,318.48,318.69,318.3,318.45,8752.0,303.8495,304.0499,303.6778,303.8209,8752.0
2019-11-14 13:30:00,318.5,318.5,318.13,318.38,16082.0,303.8686,303.8686,303.5156,303.7541,16082.0
2019-11-14 13:40:00,318.47,318.47,317.58,317.77,29390.0,303.84,303.84,302.9909,303.1722,29390.0
2019-11-14 13:50:00,317.89,318.11,317.01,317.14,21582.0,303.2866,303.4965,302.4471,302.5711,21582.0
2019-11-14 14:00:00,316.96,317.91,316.93,317.3,10117.0,302.3994,303.3057,302.3707,302.7238,10117.0
2019-11-14 14:10:00,317.27,318.36,317.17,317.75,35508.0,302.6951,303.7351,302.5997,303.1531,35508.0
2019-11-14 14:20:00,317.95,318.15,317.71,318.1,11699.0,303.3439,303.5347,303.1149,303.487,11699.0
2019-11-14 14:30:00,318.15,318.62,317.83,318.5,8430.0,303.5347,303.9831,303.2294,303.8686,8430.0
2019-11-14 14:40:00,318.5,318.5,318.03,318.44,7811.0,303.8686,303.8686,303.4202,303.8114,7811.0
2019-11-14 14:50:00,318.34,318.53,317.93,317.96,9669.0,303.716,303.8972,303.3248,303.3534,9669.0
2019-11-14 15:00:00,318.02,318.39,317.87,318.21,8033.0,303.4107,303.7637,303.2676,303.5919,8033.0
2019-11-14 15:10:00,318.31,318.53,318.16,318.5,11270.0,303.6874,303.8972,303.5442,303.8686,11270.0
2019-11-14 15:20:00,318.5,318.55,318.37,318.42,10563.0,303.8686,303.9163,303.7446,303.7923,10563.0
2019-11-14 15:30:00,318.46,318.73,318.4,318.72,15592.0,303.8305,304.0881,303.7732,304.0785,15592.0
2019-11-14 15:40:00,318.69,319.08,318.3,318.35,40131.0,304.0499,304.422,303.6778,303.7255,40131.0
2019-11-14 15:50:00,318.47,318.55,317.7,318.01,65938.0,303.84,303.9163,303.1054,303.4011,65938.0
2019-11-15 09:30:00,318.02,319.41,317.01,317.62,35983.0,303.4107,304.7368,302.4471,303.0291,35983.0
2019-11-15 09:40:00,318.06,319.07,317.65,318.97,22204.0,303.4488,304.4124,303.0577,304.317,22204.0
2019-11-15 09:50:00,318.88,319.32,317.42,318.18,9657.0,304.2312,304.651,302.8382,303.5633,9657.0
2019-11-15 10:00:00,318.31,319.84,318.24,319.26,18002.0,303.6874,305.1471,303.6206,304.5937,18002.0
2019-11-15 10:10:00,319.26,319.52,318.67,319.3,8917.0,304.5937,304.8418,304.0308,304.6319,8917.0
2019-11-15 10:20:00,319.28,320.62,319.27,320.62,11555.0,304.6128,305.8912,304.6033,305.8912,11555.0
2019-11-15 10:30:00,320.57,320.75,318.25,318.78,22679.0,305.8435,306.0153,303.6301,304.1358,22679.0
2019-11-15 10:40:00,318.89,318.89,318.26,318.48,6200.0,304.2407,304.2407,303.6397,303.8495,6200.0
2019-11-15 10:50:00,318.7,319.1,318.64,318.98,18416.0,304.0594,304.4411,304.0022,304.3266,18416.0
2019-11-15 11:00:00,318.78,321.29,318.78,320.38,23823.0,304.1358,306.5305,304.1358,305.6623,23823.0
2019-11-15 11:10:00,320.45,321.15,320.45,321.05,4730.0,305.729,306.3969,305.729,306.3015,4730.0
2019-11-15 11:20:00,321.05,321.21,320.53,320.79,7748.0,306.3015,306.4541,305.8054,306.0534,7748.0
2019-11-15 11:30:00,320.61,321.74,320.61,321.74,9471.0,305.8817,306.9598,305.8817,306.9598,9471.0
2019-11-15 11:40:00,321.75,322.56,321.75,322.33,5626.0,306.9693,307.7421,306.9693,307.5227,5626.0
2019-11-15 11:50:00,322.38,322.38,321.31,322.2,7494.0,307.5704,307.5704,306.5495,307.3987,7494.0
2019-11-15 12:00:00,322.06,322.23,321.84,322.23,7948.0,307.2651,307.4273,307.0552,307.4273,7948.0
2019-11-15 12:10:00,322.23,322.72,322.08,322.57,10286.0,307.4273,307.8948,307.2842,307.7517,10286.0
2019-11-15 12:20:00,322.69,323.2,322.69,322.98,5814.0,307.8661,308.3527,307.8661,308.1428,5814.0
2019-11-15 12:30:00,322.92,323.06,322.54,322.55,8926.0,308.0856,308.2191,307.723,307.7326,8926.0
2019-11-15 12:40:00,322.41,322.91,322.4,322.91,4225.0,307.599,308.076,307.5895,308.076,4225.0
2019-11-15 12:50:00,323.0,323.15,322.83,322.85,7432.0,308.1619,308.305,307.9997,308.0188,7432.0
2019-11-15 13:00:00,322.88,323.34,322.88,323.24,3739.0,308.0474,308.4863,308.0474,308.3909,3739.0
2019-11-15 13:10:00,323.28,323.73,323.27,323.54,5402.0,308.429,308.8584,308.4195,308.6771,5402.0
2019-11-15 13:20:00,323.55,324.33,323.55,324.21,9386.0,308.6866,309.4308,308.6866,309.3163,9386.0
2019-11-15 13:30:00,324.25,324.39,324.11,324.39,10840.0,309.3545,309.488,309.2209,309.488,10840.0
2019-11-15 13:40:00,324.34,324.48,322.74,322.85,18078.0,309.4403,309.5739,307.9138,308.0188,18078.0
2019-11-15 13:50:00,322.84,323.77,322.84,323.43,5537.0,308.0093,308.8965,308.0093,308.5721,5537.0
2019-11-15 14:00:00,323.35,324.62,323.26,324.59,19168.0,308.4958,309.7075,308.41,309.6789,19168.0
2019-11-15 14:10:00,324.49,325.49,324.49,325.49,36827.0,309.5835,310.5375,309.5835,310.5375,36827.0
2019-11-15 14:20:00,325.83,329.47,325.83,329.47,74023.0,310.8619,314.3347,310.8619,314.3347,74023.0
2019-11-15 14:30:00,329.13,332.86,328.79,332.05,76144.0,314.0103,317.569,313.6859,316.7962,76144.0
2019-11-15 14:40:00,332.43,333.17,328.65,329.66,80373.0,317.1587,317.8647,313.5524,314.516,80373.0
2019-11-15 14:50:00,329.5,331.79,329.5,331.65,71180.0,314.3633,316.5481,314.3633,316.4145,71180.0
2019-11-15 15:00:00,331.65,335.48,331.41,335.22,116232.0,316.4145,320.0686,316.1856,319.8205,116232.0
2019-11-15 15:10:00,335.16,338.58,334.7,338.38,129440.0,319.7633,323.0262,319.3244,322.8354,129440.0
2019-11-15 15:20:00,338.37,340.48,336.64,336.99,191251.0,322.8258,324.8389,321.1753,321.5092,191251.0
2019-11-15 15:30:00,336.98,337.16,334.72,335.77,106774.0,321.4997,321.6714,319.3435,320.3453,106774.0
2019-11-15 15:40:00,335.65,335.96,333.88,334.99,117727.0,320.2308,320.5265,318.5421,319.6011,117727.0
2019-11-15 15:50:00,334.97,336.75,334.68,335.49,229200.0,319.582,321.2803,319.3053,320.0781,229200.0
2019-11-18 09:30:00,334.86,341.99,333.02,339.7,101703.0,319.4771,326.2795,317.7216,324.0947,101703.0
2019-11-18 09:40:00,339.1,340.42,334.13,336.46,54683.0,323.5223,324.7817,318.7806,321.0036,54683.0
2019-11-18 09:50:00,336.46,337.91,335.51,336.74,24905.0,321.0036,322.387,320.0972,321.2707,24905.0
2019-11-18 10:00:00,337.07,337.07,333.82,334.57,68810.0,321.5856,321.5856,318.4848,319.2004,68810.0
2019-11-18 10:10:00,334.59,335.34,333.23,334.23,43998.0,319.2195,319.935,317.922,318.876,43998.0
2019-11-18 10:20:00,334.11,334.12,331.91,333.03,61308.0,318.7615,318.7711,316.6626,317.7311,61308.0
2019-11-18 10:30:00,332.97,333.69,332.08,333.68,59666.0,317.6739,318.3608,316.8248,318.3513,59666.0
2019-11-18 10:40:00,333.78,336.47,333.76,334.26,54046.0,318.4467,321.0131,318.4276,318.9046,54046.0
2019-11-18 10:50:00,334.25,335.37,333.83,333.87,44778.0,318.8951,319.9636,318.4944,318.5326,44778.0
2019-11-18 11:00:00,333.99,334.38,332.7,332.72,16654.0,318.647,319.0191,317.4163,317.4354,16654.0
2019-11-18 11:10:00,332.93,333.79,332.69,332.95,24107.0,317.6357,318.4562,317.4068,317.6548,24107.0
2019-11-18 11:20:00,333.05,334.26,332.95,334.1,17499.0,317.7502,318.9046,317.6548,318.752,17499.0
2019-11-18 11:30:00,334.21,334.26,333.06,333.54,18719.0,318.8569,318.9046,317.7598,318.2177,18719.0
2019-11-18 11:40:00,333.63,335.18,333.53,335.14,15193.0,318.3036,319.7824,318.2082,319.7442,15193.0
2019-11-18 11:50:00,335.21,335.43,334.38,334.95,14243.0,319.811,320.0209,319.0191,319.5629,14243.0
2019-11-18 12:00:00,335.0,336.45,334.89,335.82,23237.0,319.6106,320.994,319.5057,320.393,23237.0
2019-11-18 12:10:00,335.87,336.03,335.37,335.37,16684.0,320.4407,320.5933,319.9636,319.9636,16684.0
2019-11-18 12:20:00,335.18,335.31,333.98,334.68,10697.0,319.7824,319.9064,318.6375,319.3053,10697.0
2019-11-18 12:30:00,334.75,335.32,334.72,335.26,13273.0,319.3721,319.9159,319.3435,319.8587,13273.0
2019-11-18 12:40:00,335.25,335.79,335.01,335.01,10127.0,319.8492,320.3644,319.6202,319.6202,10127.0
2019-11-18 12:50:00,335.12,335.83,334.72,335.45,14153.0,319.7251,320.4025,319.3435,320.04,14153.0
2019-11-18 13:00:00,335.32,335.33,334.44,335.15,6219.0,319.9159,319.9255,319.0764,319.7538,6219.0
2019-11-18 13:10:00,335.33,335.33,334.58,335.15,14589.0,319.9255,319.9255,319.2099,319.7538,14589.0
2019-11-18 13:20:00,335.13,335.24,334.47,334.47,10455.0,319.7347,319.8396,319.105,319.105,10455.0
2019-11-18 13:30:00,334.35,335.26,334.22,334.84,12638.0,318.9905,319.8587,318.8665,319.458,12638.0
2019-11-18 13:40:00,334.73,335.21,334.56,334.69,8717.0,319.353,319.811,319.1909,319.3149,8717.0
2019-11-18 13:50:00,334.63,334.68,333.96,334.02,12093.0,319.2576,319.3053,318.6184,318.6757,12093.0
2019-11-18 14:00:00,334.08,334.45,334.04,334.42,8736.0,318.7329,319.0859,318.6947,319.0573,8736.0
2019-11-18 14:10:00,334.44,335.56,334.41,335.39,30540.0,319.0764,320.1449,319.0477,319.9827,30540.0
2019-11-18 14:20:00,335.39,336.03,334.34,334.34,23063.0,319.9827,320.5933,318.981,318.981,23063.0
2019-11-18 14:30:00,334.32,334.32,333.56,333.6,17934.0,318.9619,318.9619,318.2368,318.275,17934.0
2019-11-18 14:40:00,333.5,333.51,333.08,333.45,10242.0,318.1796,318.1891,317.7788,318.1318,10242.0
2019-11-18 14:50:00,333.45,333.61,333.25,333.58,8124.0,318.1318,318.2845,317.941,318.2559,8124.0
2019-11-18 15:00:00,333.54,334.06,333.5,333.96,13198.0,318.2177,318.7138,318.1796,318.6184,13198.0
2019-11-18 15:10:00,333.99,334.54,333.85,333.91,9640.0,318.647,319.1718,318.5135,318.5707,9640.0
2019-11-18 15:20:00,333.85,334.62,333.63,334.62,15230.0,318.5135,319.2481,318.3036,319.2481,15230.0
2019-11-18 15:30:00,334.62,334.91,333.71,334.41,24286.0,319.2481,319.5248,318.3799,319.0477,24286.0
2019-11-18 15:40:00,334.49,334.92,334.49,334.77,26301.0,319.1241,319.5343,319.1241,319.3912,26301.0
2019-11-18 15:50:00,334.75,334.75,333.81,334.53,74808.0,319.3721,319.3721,318.4753,319.1622,74808.0
2019-11-19 09:30:00,336.0,336.0,333.5,334.33,18939.0,320.5647,320.5647,318.1796,318.9714,18939.0
2019-11-19 09:40:00,333.84,334.45,331.83,334.41,9134.0,318.5039,319.0859,316.5863,319.0477,9134.0
2019-11-19 09:50:00,334.01,335.96,333.28,334.6,13941.0,318.6661,320.5265,317.9697,319.229,13941.0
2019-11-19 10:00:00,334.45,335.22,333.51,333.51,16660.0,319.0859,319.8205,318.1891,318.1891,16660.0
2019-11-19 10:10:00,333.28,334.25,332.76,332.88,6242.0,317.9697,318.8951,317.4735,317.588,6242.0
2019-11-19 10:20:00,332.38,335.21,332.38,335.05,10611.0,317.111,319.811,317.111,319.6583,10611.0
2019-11-19 10:30:00,335.0,335.0,334.14,334.14,7821.0,319.6106,319.6106,318.7901,318.7901,7821.0
2019-11-19 10:40:00,334.14,334.38,333.63,333.63,9049.0,318.7901,319.0191,318.3036,318.3036,9049.0
2019-11-19 10:50:00,333.72,334.17,333.24,333.6,10524.0,318.3894,318.8188,317.9315,318.275,10524.0
2019-11-19 11:00:00,333.69,334.67,333.69,334.59,7521.0,318.3608,319.2958,318.3608,319.2195,7521.0
2019-11-19 11:10:00,334.62,335.77,334.61,335.6,13351.0,319.2481,320.3453,319.2386,320.1831,13351.0
2019-11-19 11:20:00,335.88,336.32,334.36,335.61,13952.0,320.4502,320.87,319.0,320.1926,13952.0
2019-11-19 11:30:00,335.87,336.99,335.69,336.64,6695.0,320.4407,321.5092,320.2689,321.1753,6695.0
2019-11-19 11:40:00,336.54,336.97,336.21,336.97,7186.0,321.0799,321.4901,320.7651,321.4901,7186.0
2019-11-19 11:50:00,336.96,336.96,336.37,336.54,8386.0,321.4806,321.4806,320.9177,321.0799,8386.0
2019-11-19 12:00:00,336.44,336.55,335.88,336.37,6206.0,320.9845,321.0894,320.4502,320.9177,6206.0
2019-11-19 12:10:00,336.36,336.85,336.17,336.62,6642.0,320.9082,321.3757,320.7269,321.1562,6642.0
2019-11-19 12:20:00,336.47,337.31,336.47,336.56,22521.0,321.0131,321.8145,321.0131,321.099,22521.0
2019-11-19 12:30:00,336.64,336.77,336.03,336.18,6106.0,321.1753,321.2993,320.5933,320.7364,6106.0
2019-11-19 12:40:00,336.0,336.37,335.59,336.37,3571.0,320.5647,320.9177,320.1735,320.9177,3571.0
2019-11-19 12:50:00,336.25,336.51,336.17,336.32,3705.0,320.8032,321.0513,320.7269,320.87,3705.0
2019-11-19 13:00:00,336.29,336.37,336.14,336.28,5679.0,320.8414,320.9177,320.6983,320.8318,5679.0
2019-11-19 13:10:00,336.17,337.38,336.17,337.22,15567.0,320.7269,321.8813,320.7269,321.7287,15567.0
2019-11-19 13:20:00,337.23,337.3,336.69,336.86,4600.0,321.7382,321.805,321.223,321.3852,4600.0
2019-11-19 13:30:00,336.81,336.82,336.34,336.39,5900.0,321.3375,321.347,320.8891,320.9368,5900.0
2019-11-19 13:40:00,336.43,337.46,336.38,337.16,8417.0,320.975,321.9576,320.9272,321.6714,8417.0
2019-11-19 13:50:00,337.4,337.54,337.03,337.36,9357.0,321.9004,322.034,321.5474,321.8622,9357.0
2019-11-19 14:00:00,337.38,337.53,337.2,337.47,3698.0,321.8813,322.0244,321.7096,321.9672,3698.0
2019-11-19 14:10:00,337.41,337.79,337.34,337.49,5589.0,321.9099,322.2725,321.8431,321.9863,5589.0
2019-11-19 14:20:00,337.38,337.51,336.84,336.86,5672.0,321.8813,322.0053,321.3661,321.3852,5672.0
2019-11-19 14:30:00,336.84,337.46,336.61,337.25,8306.0,321.3661,321.9576,321.1467,321.7573,8306.0
2019-11-19 14:40:00,337.16,337.16,335.77,336.77,14231.0,321.6714,321.6714,320.3453,321.2993,14231.0
2019-11-19 14:50:00,336.77,336.89,336.12,336.18,8475.0,321.2993,321.4138,320.6792,320.7364,8475.0
2019-11-19 15:00:00,336.22,336.48,336.1,336.11,9194.0,320.7746,321.0227,320.6601,320.6697,9194.0
2019-11-19 15:10:00,336.25,336.66,336.15,336.37,7968.0,320.8032,321.1944,320.7078,320.9177,7968.0
2019-11-19 15:20:00,336.28,336.72,336.24,336.72,6514.0,320.8318,321.2516,320.7937,321.2516,6514.0
2019-11-19 15:30:00,336.74,336.79,336.43,336.71,18044.0,321.2707,321.3184,320.975,321.2421,18044.0
2019-11-19 15:40:00,336.73,337.27,336.67,336.93,13276.0,321.2612,321.7764,321.2039,321.452,13276.0
2019-11-19 15:50:00,336.92,336.92,335.88,336.17,47407.0,321.4424,321.4424,320.4502,320.7269,47407.0
2019-11-20 09:30:00,336.3,336.3,332.69,333.77,16698.0,320.8509,320.8509,317.4068,318.4371,16698.0
2019-11-20 09:40:00,334.07,335.38,333.35,335.07,16476.0,318.7234,319.9732,318.0364,319.6774,16476.0
2019-11-20 09:50:00,335.14,336.69,334.51,335.69,9946.0,319.7442,321.223,319.1432,320.2689,9946.0
2019-11-20 10:00:00,335.27,336.29,335.01,335.94,10514.0,319.8682,320.8414,319.6202,320.5075,10514.0
2019-11-20 10:10:00,335.94,336.66,335.8,336.04,9094.0,320.5075,321.1944,320.3739,320.6029,9094.0
2019-11-20 10:20:00,336.14,336.15,335.41,335.54,8240.0,320.6983,320.7078,320.0018,320.1258,8240.0
2019-11-20 10:30:00,335.55,336.18,335.49,335.99,8111.0,320.1354,320.7364,320.0781,320.5552,8111.0
2019-11-20 10:40:00,335.98,336.5,335.71,336.15,24536.0,320.5456,321.0417,320.288,320.7078,24536.0
2019-11-20 10:50:00,336.27,336.77,336.2,336.35,20046.0,320.8223,321.2993,320.7555,320.8986,20046.0
2019-11-20 11:00:00,336.36,336.61,335.86,336.06,3875.0,320.9082,321.1467,320.4311,320.6219,3875.0
2019-11-20 11:10:00,335.94,336.34,335.49,336.27,6990.0,320.5075,320.8891,320.0781,320.8223,6990.0
2019-11-20 11:20:00,336.27,336.64,336.27,336.52,6913.0,320.8223,321.1753,320.8223,321.0608,6913.0
2019-11-20 11:30:00,336.37,337.0,336.08,336.82,3775.0,320.9177,321.5188,320.641,321.347,3775.0
2019-11-20 11:40:00,337.17,337.58,337.17,337.42,3422.0,321.681,322.0721,321.681,321.9195,3422.0
2019-11-20 11:50:00,337.5,337.65,336.82,337.54,21823.0,321.9958,322.1389,321.347,322.034,21823.0
2019-11-20 12:00:00,337.54,337.85,337.47,337.78,5031.0,322.034,322.3297,321.9672,322.2629,5031.0
2019-11-20 12:10:00,337.7,337.95,337.1,337.49,12269.0,322.1866,322.4251,321.6142,321.9863,12269.0
2019-11-20 12:20:00,337.48,337.48,336.76,336.82,6527.0,321.9767,321.9767,321.2898,321.347,6527.0
2019-11-20 12:30:00,336.84,336.84,336.22,336.69,3514.0,321.3661,321.3661,320.7746,321.223,3514.0
2019-11-20 12:40:00,336.78,336.82,336.38,336.53,4132.0,321.3089,321.347,320.9272,321.0704,4132.0
2019-11-20 12:50:00,336.53,336.53,335.01,335.29,7127.0,321.0704,321.0704,319.6202,319.8873,7127.0
2019-11-20 13:00:00,335.68,335.99,335.38,335.38,5431.0,320.2594,320.5552,319.9732,319.9732,5431.0
2019-11-20 13:10:00,335.11,335.45,334.96,335.03,3357.0,319.7156,320.04,319.5725,319.6393,3357.0
2019-11-20 13:20:00,335.04,335.28,334.96,335.21,3796.0,319.6488,319.8778,319.5725,319.811,3796.0
2019-11-20 13:30:00,335.23,335.6,335.23,335.26,5675.0,319.8301,320.1831,319.8301,319.8587,5675.0
2019-11-20 13:40:00,335.25,335.65,335.25,335.5,7225.0,319.8492,320.2308,319.8492,320.0877,7225.0
2019-11-20 13:50:00,335.56,335.96,335.51,335.73,13129.0,320.1449,320.5265,320.0972,320.3071,13129.0
2019-11-20 14:00:00,335.8,335.8,335.14,335.41,7473.0,320.3739,320.3739,319.7442,320.0018,7473.0
2019-11-20 14:10:00,335.42,335.57,335.18,335.51,4700.0,320.0113,320.1545,319.7824,320.0972,4700.0
2019-11-20 14:20:00,335.61,335.93,335.61,335.66,5094.0,320.1926,320.4979,320.1926,320.2403,5094.0
2019-11-20 14:30:00,335.6,335.88,335.56,335.69,6529.0,320.1831,320.4502,320.1449,320.2689,6529.0
2019-11-20 14:40:00,335.74,335.91,335.34,335.44,9085.0,320.3166,320.4788,319.935,320.0304,9085.0
2019-11-20 14:50:00,335.5,335.76,335.05,335.65,34969.0,320.0877,320.3357,319.6583,320.2308,34969.0
2019-11-20 15:00:00,335.83,335.93,335.18,335.47,14671.0,320.4025,320.4979,319.7824,320.0591,14671.0
2019-11-20 15:10:00,335.43,335.94,335.41,335.91,8035.0,320.0209,320.5075,320.0018,320.4788,8035.0
2019-11-20 15:20:00,336.04,336.53,335.98,336.29,4714.0,320.6029,321.0704,320.5456,320.8414,4714.0
2019-11-20 15:30:00,336.25,336.52,336.11,336.38,10583.0,320.8032,321.0608,320.6697,320.9272,10583.0
2019-11-20 15:40:00,336.53,337.56,336.46,337.4,15351.0,321.0704,322.053,321.0036,321.9004,15351.0
2019-11-20 15:50:00,337.47,338.37,337.36,337.77,64830.0,321.9672,322.8258,321.8622,322.2534,64830.0
2019-11-21 09:30:00,336.4,337.46,335.49,336.94,9614.0,320.9463,321.9576,320.0781,321.4615,9614.0
2019-11-21 09:40:00,336.46,337.63,335.48,335.9,18033.0,321.0036,322.1198,320.0686,320.4693,18033.0
2019-11-21 09:50:00,335.83,337.15,335.66,337.12,25665.0,320.4025,321.6619,320.2403,321.6333,25665.0
2019-11-21 10:00:00,336.98,337.58,336.36,336.36,10527.0,321.4997,322.0721,320.9082,320.9082,10527.0
2019-11-21 10:10:00,336.38,336.91,336.06,336.84,8652.0,320.9272,321.4329,320.6219,321.3661,8652.0
2019-11-21 10:20:00,337.05,337.33,336.48,336.49,10221.0,321.5665,321.8336,321.0227,321.0322,10221.0
2019-11-21 10:30:00,336.68,337.36,336.45,337.3,8397.0,321.2135,321.8622,320.994,321.805,8397.0
2019-11-21 10:40:00,337.32,337.71,336.75,336.84,31767.0,321.8241,322.1961,321.2803,321.3661,31767.0
2019-11-21 10:50:00,336.46,336.91,335.94,336.91,7347.0,321.0036,321.4329,320.5075,321.4329,7347.0
2019-11-21 11:00:00,336.98,337.06,336.06,336.52,8201.0,321.4997,321.576,320.6219,321.0608,8201.0
2019-11-21 11:10:00,336.52,336.92,336.19,336.81,5477.0,321.0608,321.4424,320.746,321.3375,5477.0
2019-11-21 11:20:00,336.8,337.04,336.46,336.47,11268.0,321.328,321.5569,321.0036,321.0131,11268.0
2019-11-21 11:30:00,336.36,337.01,336.29,336.29,22492.0,320.9082,321.5283,320.8414,320.8414,22492.0
2019-11-21 11:40:00,336.24,337.32,336.24,337.01,13014.0,320.7937,321.8241,320.7937,321.5283,13014.0
2019-11-21 11:50:00,337.24,337.35,336.37,336.48,9323.0,321.7477,321.8527,320.9177,321.0227,9323.0
2019-11-21 12:00:00,336.52,337.39,336.52,337.18,13919.0,321.0608,321.8908,321.0608,321.6905,13919.0
2019-11-21 12:10:00,337.13,337.3,336.55,336.93,23992.0,321.6428,321.805,321.0894,321.452,23992.0
2019-11-21 12:20:00,336.96,337.02,336.55,336.55,10296.0,321.4806,321.5378,321.0894,321.0894,10296.0
2019-11-21 12:30:00,336.54,336.67,336.18,336.42,9400.0,321.0799,321.2039,320.7364,320.9654,9400.0
2019-11-21 12:40:00,336.45,336.99,336.35,336.46,10478.0,320.994,321.5092,320.8986,321.0036,10478.0
2019-11-21 12:50:00,336.35,336.99,336.35,336.85,8568.0,320.8986,321.5092,320.8986,321.3757,8568.0
2019-11-21 13:00:00,336.8,336.86,336.7,336.76,4100.0,321.328,321.3852,321.2325,321.2898,4100.0
2019-11-21 13:10:00,336.85,337.26,336.78,337.0,10748.0,321.3757,321.7668,321.3089,321.5188,10748.0
2019-11-21 13:20:00,337.05,337.07,336.57,336.59,5076.0,321.5665,321.5856,321.1085,321.1276,5076.0
2019-11-21 13:30:00,336.63,337.05,336.23,336.24,55179.0,321.1658,321.5665,320.7841,320.7937,55179.0
2019-11-21 13:40:00,336.23,337.28,336.14,337.13,6031.0,320.7841,321.7859,320.6983,321.6428,6031.0
2019-11-21 13:50:00,337.05,337.17,336.66,336.88,19924.0,321.5665,321.681,321.1944,321.4043,19924.0
2019-11-21 14:00:00,336.96,337.26,336.7,336.96,7438.0,321.4806,321.7668,321.2325,321.4806,7438.0
2019-11-21 14:10:00,337.06,337.66,336.95,337.43,24239.0,321.576,322.1484,321.4711,321.929,24239.0
2019-11-21 14:20:00,337.72,337.73,337.48,337.5,3011.0,322.2057,322.2152,321.9767,321.9958,3011.0
2019-11-21 14:30:00,337.64,338.27,337.34,338.2,11974.0,322.1294,322.7304,321.8431,322.6636,11974.0
2019-11-21 14:40:00,338.19,338.29,338.06,338.09,4888.0,322.6541,322.7495,322.5301,322.5587,4888.0
2019-11-21 14:50:00,338.09,338.53,338.02,338.46,8145.0,322.5587,322.9785,322.4919,322.9117,8145.0
2019-11-21 15:00:00,338.56,338.56,337.36,337.63,9672.0,323.0071,323.0071,321.8622,322.1198,9672.0
2019-11-21 15:10:00,337.63,337.7,337.29,337.56,28126.0,322.1198,322.1866,321.7954,322.053,28126.0
2019-11-21 15:20:00,337.51,337.91,337.32,337.8,46344.0,322.0053,322.387,321.8241,322.282,46344.0
2019-11-21 15:30:00,337.9,338.39,337.46,338.2,10660.0,322.3774,322.8449,321.9576,322.6636,10660.0
2019-11-21 15:40:00,338.33,338.45,337.81,337.84,13256.0,322.7877,322.9022,322.2916,322.3202,13256.0
2019-11-21 15:50:00,337.81,338.75,337.58,338.38,79340.0,322.2916,323.1884,322.0721,322.8354,79340.0
2019-11-22 09:30:00,337.31,338.45,337.28,337.74,33890.0,321.8145,322.9022,321.7859,322.2248,33890.0
2019-11-22 09:40:00,337.85,338.64,337.56,337.56,13196.0,322.3297,323.0834,322.053,322.053,13196.0
2019-11-22 09:50:00,337.6,338.4,337.58,337.75,21484.0,322.0912,322.8545,322.0721,322.2343,21484.0
2019-11-22 10:00:00,338.5,338.64,337.79,338.3,8662.0,322.9499,323.0834,322.2725,322.759,8662.0
2019-11-22 10:10:00,338.3,338.9,338.04,338.27,45854.0,322.759,323.3315,322.511,322.7304,45854.0
2019-11-22 10:20:00,338.22,338.22,336.67,337.53,8261.0,322.6827,322.6827,321.2039,322.0244,8261.0
2019-11-22 10:30:00,337.87,338.29,337.33,337.97,7522.0,322.3488,322.7495,321.8336,322.4442,7522.0
2019-11-22 10:40:00,338.06,338.4,337.54,337.57,13076.0,322.5301,322.8545,322.034,322.0626,13076.0
2019-11-22 10:50:00,337.42,337.46,336.53,336.9,18302.0,321.9195,321.9576,321.0704,321.4234,18302.0
2019-11-22 11:00:00,337.01,337.24,336.01,336.43,10610.0,321.5283,321.7477,320.5742,320.975,10610.0
2019-11-22 11:10:00,336.41,336.91,336.23,336.34,5804.0,320.9559,321.4329,320.7841,320.8891,5804.0
2019-11-22 11:20:00,336.31,337.44,336.31,336.98,7036.0,320.8605,321.9386,320.8605,321.4997,7036.0
2019-11-22 11:30:00,337.0,337.31,336.89,337.16,9986.0,321.5188,321.8145,321.4138,321.6714,9986.0
2019-11-22 11:40:00,337.47,337.63,337.07,337.29,5915.0,321.9672,322.1198,321.5856,321.7954,5915.0
2019-11-22 11:50:00,337.47,337.64,336.97,337.64,7798.0,321.9672,322.1294,321.4901,322.1294,7798.0
2019-11-22 12:00:00,337.54,337.63,337.47,337.61,2790.0,322.034,322.1198,321.9672,322.1007,2790.0
2019-11-22 12:10:00,337.61,338.12,337.46,338.0,5809.0,322.1007,322.5873,321.9576,322.4728,5809.0
2019-11-22 12:20:00,337.99,338.17,337.78,338.17,3787.0,322.4633,322.635,322.2629,322.635,3787.0
2019-11-22 12:30:00,338.14,338.14,337.86,337.89,4005.0,322.6064,322.6064,322.3393,322.3679,4005.0
2019-11-22 12:40:00,337.86,338.24,337.86,338.01,2765.0,322.3393,322.7018,322.3393,322.4824,2765.0
2019-11-22 12:50:00,337.98,338.44,337.98,338.39,5700.0,322.4537,322.8926,322.4537,322.8449,5700.0
2019-11-22 13:00:00,338.34,338.51,338.22,338.36,19696.0,322.7972,322.9594,322.6827,322.8163,19696.0
2019-11-22 13:10:00,338.38,338.43,337.8,337.8,9375.0,322.8354,322.8831,322.282,322.282,9375.0
2019-11-22 13:20:00,337.75,338.18,337.7,338.16,7820.0,322.2343,322.6446,322.1866,322.6255,7820.0
2019-11-22 13:30:00,338.07,338.39,337.87,337.96,7092.0,322.5396,322.8449,322.3488,322.4347,7092.0
2019-11-22 13:40:00,337.83,338.24,337.83,338.22,4820.0,322.3106,322.7018,322.3106,322.6827,4820.0
2019-11-22 13:50:00,338.23,338.25,337.94,338.24,6934.0,322.6923,322.7113,322.4156,322.7018,6934.0
2019-11-22 14:00:00,338.4,338.4,337.98,338.15,4241.0,322.8545,322.8545,322.4537,322.6159,4241.0
2019-11-22 14:10:00,338.04,338.46,338.02,338.26,7834.0,322.511,322.9117,322.4919,322.7209,7834.0
2019-11-22 14:20:00,338.36,338.44,337.99,337.99,6598.0,322.8163,322.8926,322.4633,322.4633,6598.0
2019-11-22 14:30:00,337.96,338.17,337.91,338.17,7606.0,322.4347,322.635,322.387,322.635,7606.0
2019-11-22 14:40:00,338.17,338.37,338.13,338.17,4058.0,322.635,322.8258,322.5969,322.635,4058.0
2019-11-22 14:50:00,338.14,338.21,337.95,338.07,7376.0,322.6064,322.6732,322.4251,322.5396,7376.0
2019-11-22 15:00:00,338.18,338.24,338.03,338.19,5339.0,322.6446,322.7018,322.5014,322.6541,5339.0
2019-11-22 15:10:00,338.26,338.33,338.16,338.33,5670.0,322.7209,322.7877,322.6255,322.7877,5670.0
2019-11-22 15:20:00,338.3,338.44,338.04,338.17,10331.0,322.759,322.8926,322.511,322.635,10331.0
2019-11-22 15:30:00,338.09,338.3,338.02,338.26,42006.0,322.5587,322.759,322.4919,322.7209,42006.0
2019-11-22 15:40:00,338.25,338.25,337.39,337.44,22370.0,322.7113,322.7113,321.8908,321.9386,22370.0
2019-11-22 15:50:00,337.43,338.42,337.35,338.24,56304.0,321.929,322.8735,321.8527,322.7018,56304.0
2019-11-25 09:30:00,339.7,339.7,336.67,338.71,14026.0,324.0947,324.0947,321.2039,323.1502,14026.0
2019-11-25 09:40:00,339.07,339.9,338.46,339.9,18775.0,323.4937,324.2855,322.9117,324.2855,18775.0
2019-11-25 09:50:00,340.0,340.74,339.48,340.74,8416.0,324.381,325.087,323.8848,325.087,8416.0
2019-11-25 10:00:00,340.67,340.67,339.5,340.21,26986.0,325.0202,325.0202,323.9039,324.5813,26986.0
2019-11-25 10:10:00,340.32,341.31,339.89,341.31,24119.0,324.6863,325.6308,324.276,325.6308,24119.0
2019-11-25 10:20:00,341.16,341.42,340.68,341.31,14845.0,325.4877,325.7357,325.0297,325.6308,14845.0
2019-11-25 10:30:00,341.41,341.86,341.15,341.75,19100.0,325.7262,326.1555,325.4781,326.0506,19100.0
2019-11-25 10:40:00,341.76,342.64,341.74,342.4,32387.0,326.0601,326.8997,326.041,326.6707,32387.0
2019-11-25 10:50:00,342.4,342.59,341.2,341.33,44502.0,326.6707,326.852,325.5258,325.6499,44502.0
2019-11-25 11:00:00,341.48,342.3,341.44,342.15,17919.0,325.793,326.5753,325.7548,326.4322,17919.0
2019-11-25 11:10:00,342.1,342.47,341.91,342.17,10114.0,326.3845,326.7375,326.2032,326.4513,10114.0
2019-11-25 11:20:00,342.42,342.49,341.79,341.79,16213.0,326.6898,326.7566,326.0887,326.0887,16213.0
2019-11-25 11:30:00,341.83,342.3,341.53,341.58,7993.0,326.1269,326.5753,325.8407,325.8884,7993.0
2019-11-25 11:40:00,341.44,342.46,341.23,341.72,4035.0,325.7548,326.7279,325.5544,326.0219,4035.0
2019-11-25 11:50:00,341.69,341.79,340.89,341.11,21180.0,325.9933,326.0887,325.2301,325.44,21180.0
2019-11-25 12:00:00,341.11,341.73,340.88,341.45,10915.0,325.44,326.0315,325.2205,325.7643,10915.0
2019-11-25 12:10:00,341.69,343.0,341.43,342.41,31786.0,325.9933,327.2431,325.7453,326.6802,31786.0
2019-11-25 12:20:00,342.49,342.86,342.18,342.86,6632.0,326.7566,327.1096,326.4608,327.1096,6632.0
2019-11-25 12:30:00,342.86,343.18,342.6,342.94,10498.0,327.1096,327.4149,326.8615,327.1859,10498.0
2019-11-25 12:40:00,342.94,343.76,342.87,343.76,5296.0,327.1859,327.9682,327.1191,327.9682,5296.0
2019-11-25 12:50:00,343.62,343.74,343.0,343.11,14477.0,327.8347,327.9491,327.2431,327.3481,14477.0
2019-11-25 13:00:00,343.08,343.18,342.08,342.08,5731.0,327.3195,327.4149,326.3654,326.3654,5731.0
2019-11-25 13:10:00,342.14,342.98,341.98,342.95,22247.0,326.4226,327.2241,326.27,327.1954,22247.0
2019-11-25 13:20:00,342.96,343.22,342.7,343.18,3850.0,327.205,327.453,326.9569,327.4149,3850.0
2019-11-25 13:30:00,343.15,343.15,342.55,342.75,3745.0,327.3862,327.3862,326.8138,327.0046,3745.0
2019-11-25 13:40:00,342.75,342.76,342.55,342.76,5885.0,327.0046,327.0142,326.8138,327.0142,5885.0
2019-11-25 13:50:00,342.83,343.33,342.82,343.22,9600.0,327.0809,327.558,327.0714,327.453,9600.0
2019-11-25 14:00:00,343.31,343.86,343.24,343.78,10934.0,327.5389,328.0636,327.4721,327.9873,10934.0
2019-11-25 14:10:00,343.67,344.41,343.67,344.22,9879.0,327.8824,328.5884,327.8824,328.4071,9879.0
2019-11-25 14:20:00,344.16,344.45,343.69,344.39,7181.0,328.3498,328.6265,327.9014,328.5693,7181.0
2019-11-25 14:30:00,344.44,344.61,343.79,343.79,11378.0,328.617,328.7792,327.9968,327.9968,11378.0
2019-11-25 14:40:00,343.79,343.86,343.42,343.55,9852.0,327.9968,328.0636,327.6438,327.7679,9852.0
2019-11-25 14:50:00,343.59,344.17,343.53,344.01,20746.0,327.806,328.3594,327.7488,328.2067,20746.0
2019-11-25 15:00:00,344.08,344.29,343.74,343.93,7253.0,328.2735,328.4739,327.9491,328.1304,7253.0
2019-11-25 15:10:00,343.93,344.24,343.8,343.8,13041.0,328.1304,328.4262,328.0064,328.0064,13041.0
2019-11-25 15:20:00,343.79,344.25,343.61,344.22,15370.0,327.9968,328.4357,327.8251,328.4071,15370.0
2019-11-25 15:30:00,344.25,344.79,344.25,344.74,24998.0,328.4357,328.9509,328.4357,328.9032,24998.0
2019-11-25 15:40:00,344.76,344.93,344.37,344.84,52009.0,328.9223,329.0845,328.5502,328.9986,52009.0
2019-11-25 15:50:00,344.79,345.19,344.37,344.82,66026.0,328.9509,329.3325,328.5502,328.9795,66026.0
2019-11-26 09:30:00,344.82,344.82,342.01,343.8,23385.0,328.9795,328.9795,326.2986,328.0064,23385.0
2019-11-26 09:40:00,344.16,345.71,343.81,345.05,14244.0,328.3498,329.8286,328.0159,329.199,14244.0
2019-11-26 09:50:00,344.9,345.28,343.88,345.16,34794.0,329.0559,329.4184,328.0827,329.3039,34794.0
2019-11-26 10:00:00,345.16,345.16,344.07,344.82,35537.0,329.3039,329.3039,328.264,328.9795,35537.0
2019-11-26 10:10:00,344.73,344.91,344.06,344.87,36811.0,328.8937,329.0654,328.2544,329.0272,36811.0
2019-11-26 10:20:00,345.03,345.03,343.47,343.5,19400.0,329.1799,329.1799,327.6915,327.7202,19400.0
2019-11-26 10:30:00,343.58,344.69,343.43,344.3,15007.0,327.7965,328.8555,327.6534,328.4834,15007.0
2019-11-26 10:40:00,344.18,344.92,344.08,344.54,24480.0,328.3689,329.0749,328.2735,328.7124,24480.0
2019-11-26 10:50:00,344.62,345.64,344.53,345.23,13181.0,328.7887,329.7619,328.7028,329.3707,13181.0
2019-11-26 11:00:00,345.29,345.35,344.77,345.0,17208.0,329.4279,329.4852,328.9318,329.1513,17208.0
2019-11-26 11:10:00,345.0,345.3,344.88,345.21,19413.0,329.1513,329.4375,329.0368,329.3516,19413.0
2019-11-26 11:20:00,345.01,345.46,344.95,345.25,6825.0,329.1608,329.5901,329.1036,329.3898,6825.0
2019-11-26 11:30:00,345.0,345.07,344.46,344.8,44206.0,329.1513,329.218,328.6361,328.9604,44206.0
2019-11-26 11:40:00,345.0,345.13,344.47,344.62,7999.0,329.1513,329.2753,328.6456,328.7887,7999.0
2019-11-26 11:50:00,344.8,344.88,344.39,344.79,30889.0,328.9604,329.0368,328.5693,328.9509,30889.0
2019-11-26 12:00:00,344.86,345.05,344.43,344.98,10706.0,329.0177,329.199,328.6074,329.1322,10706.0
2019-11-26 12:10:00,344.9,345.02,344.2,344.27,6380.0,329.0559,329.1703,328.388,328.4548,6380.0
2019-11-26 12:20:00,344.25,344.45,344.11,344.21,8948.0,328.4357,328.6265,328.3021,328.3976,8948.0
2019-11-26 12:30:00,344.32,344.52,344.17,344.17,2200.0,328.5025,328.6933,328.3594,328.3594,2200.0
2019-11-26 12:40:00,344.08,344.4,343.84,344.38,3900.0,328.2735,328.5788,328.0445,328.5597,3900.0
2019-11-26 12:50:00,344.38,344.38,343.51,343.81,7689.0,328.5597,328.5597,327.7297,328.0159,7689.0
2019-11-26 13:00:00,343.74,344.06,343.73,343.88,17195.0,327.9491,328.2544,327.9396,328.0827,17195.0
2019-11-26 13:10:00,343.79,343.94,342.67,343.38,14762.0,327.9968,328.14,326.9283,327.6057,14762.0
2019-11-26 13:20:00,343.57,343.93,343.54,343.68,3172.0,327.787,328.1304,327.7583,327.8919,3172.0
2019-11-26 13:30:00,343.72,343.81,343.27,343.34,4257.0,327.9301,328.0159,327.5007,327.5675,4257.0
2019-11-26 13:40:00,343.25,343.44,342.96,343.44,7052.0,327.4817,327.6629,327.205,327.6629,7052.0
2019-11-26 13:50:00,343.38,343.73,343.37,343.49,20223.0,327.6057,327.9396,327.5961,327.7106,20223.0
2019-11-26 14:00:00,343.57,343.57,343.03,343.14,5903.0,327.787,327.787,327.2718,327.3767,5903.0
2019-11-26 14:10:00,343.09,343.36,342.97,343.21,13559.0,327.329,327.5866,327.2145,327.4435,13559.0
2019-11-26 14:20:00,343.25,343.25,342.81,342.81,8194.0,327.4817,327.4817,327.0619,327.0619,8194.0
2019-11-26 14:30:00,342.85,343.14,342.85,342.87,7094.0,327.1,327.3767,327.1,327.1191,7094.0
2019-11-26 14:40:00,342.87,343.11,342.73,343.11,9606.0,327.1191,327.3481,326.9855,327.3481,9606.0
2019-11-26 14:50:00,343.11,343.18,342.72,342.72,12293.0,327.3481,327.4149,326.976,326.976,12293.0
2019-11-26 15:00:00,342.71,342.72,342.09,342.09,5909.0,326.9665,326.976,326.3749,326.3749,5909.0
2019-11-26 15:10:00,342.05,342.05,341.75,341.82,7264.0,326.3368,326.3368,326.0506,326.1173,7264.0
2019-11-26 15:20:00,341.84,342.03,341.68,341.97,8236.0,326.1364,326.3177,325.9838,326.2605,8236.0
2019-11-26 15:30:00,342.01,342.01,341.36,341.65,12299.0,326.2986,326.2986,325.6785,325.9552,12299.0
2019-11-26 15:40:00,341.63,342.22,341.62,341.78,16849.0,325.9361,326.499,325.9265,326.0792,16849.0
2019-11-26 15:50:00,341.78,342.88,341.74,341.99,113260.0,326.0792,327.1286,326.041,326.2795,113260.0
2019-11-27 09:30:00,342.11,343.69,342.09,343.43,4655.0,326.394,327.9014,326.3749,327.6534,4655.0
2019-11-27 09:40:00,343.21,344.86,341.78,343.58,8453.0,327.4435,329.0177,326.0792,327.7965,8453.0
2019-11-27 09:50:00,343.61,344.2,343.27,343.27,4984.0,327.8251,328.388,327.5007,327.5007,4984.0
2019-11-27 10:00:00,343.67,344.27,343.01,344.27,8453.0,327.8824,328.4548,327.2527,328.4548,8453.0
2019-11-27 10:10:00,344.25,344.5,342.33,342.75,9311.0,328.4357,328.6742,326.6039,327.0046,9311.0
2019-11-27 10:20:00,342.74,343.77,342.66,343.75,3450.0,326.9951,327.9778,326.9188,327.9587,3450.0
2019-11-27 10:30:00,343.94,343.95,342.49,342.5,3082.0,328.14,328.1495,326.7566,326.7661,3082.0
2019-11-27 10:40:00,342.35,342.95,342.03,342.95,4100.0,326.623,327.1954,326.3177,327.1954,4100.0
2019-11-27 10:50:00,343.13,343.8,342.71,343.8,3868.0,327.3672,328.0064,326.9665,328.0064,3868.0
2019-11-27 11:00:00,343.43,343.61,342.89,343.18,6418.0,327.6534,327.8251,327.1382,327.4149,6418.0
2019-11-27 11:10:00,343.05,343.05,341.81,342.1,3868.0,327.2908,327.2908,326.1078,326.3845,3868.0
2019-11-27 11:20:00,342.11,342.4,341.41,341.75,10348.0,326.394,326.6707,325.7262,326.0506,10348.0
2019-11-27 11:30:00,341.67,343.13,341.67,343.13,4244.0,325.9742,327.3672,325.9742,327.3672,4244.0
2019-11-27 11:40:00,342.99,343.01,341.96,341.98,5517.0,327.2336,327.2527,326.2509,326.27,5517.0
2019-11-27 11:50:00,342.07,342.15,341.6,341.71,2828.0,326.3559,326.4322,325.9074,326.0124,2828.0
2019-11-27 12:00:00,341.8,342.07,341.42,341.43,4863.0,326.0983,326.3559,325.7357,325.7453,4863.0
2019-11-27 12:10:00,341.49,342.18,341.48,342.18,3464.0,325.8025,326.4608,325.793,326.4608,3464.0
2019-11-27 12:20:00,342.1,342.45,342.07,342.45,2911.0,326.3845,326.7184,326.3559,326.7184,2911.0
2019-11-27 12:30:00,342.34,342.38,341.99,342.07,4669.0,326.6135,326.6516,326.2795,326.3559,4669.0
2019-11-27 12:40:00,342.07,342.2,341.66,341.8,3434.0,326.3559,326.4799,325.9647,326.0983,3434.0
2019-11-27 12:50:00,341.8,342.3,341.78,342.1,3795.0,326.0983,326.5753,326.0792,326.3845,3795.0
2019-11-27 13:00:00,342.16,342.27,342.07,342.13,3149.0,326.4417,326.5467,326.3559,326.4131,3149.0
2019-11-27 13:10:00,342.13,342.92,342.13,342.82,4919.0,326.4131,327.1668,326.4131,327.0714,4919.0
2019-11-27 13:20:00,342.91,343.07,342.91,342.99,3375.0,327.1573,327.3099,327.1573,327.2336,3375.0
2019-11-27 13:30:00,342.95,343.0,342.56,342.77,5882.0,327.1954,327.2431,326.8233,327.0237,5882.0
2019-11-27 13:40:00,342.85,343.19,342.78,343.19,2904.0,327.1,327.4244,327.0332,327.4244,2904.0
2019-11-27 13:50:00,343.23,343.49,342.97,342.97,3059.0,327.4626,327.7106,327.2145,327.2145,3059.0
2019-11-27 14:00:00,342.89,343.02,342.28,342.43,3866.0,327.1382,327.2622,326.5562,326.6993,3866.0
2019-11-27 14:10:00,342.38,342.96,342.38,342.91,4558.0,326.6516,327.205,326.6516,327.1573,4558.0
2019-11-27 14:20:00,342.97,343.19,342.67,342.74,3936.0,327.2145,327.4244,326.9283,326.9951,3936.0
2019-11-27 14:30:00,342.76,342.78,342.63,342.73,2587.0,327.0142,327.0332,326.8901,326.9855,2587.0
2019-11-27 14:40:00,342.73,343.09,342.72,342.74,6222.0,326.9855,327.329,326.976,326.9951,6222.0
2019-11-27 14:50:00,342.72,342.73,342.4,342.42,5441.0,326.976,326.9855,326.6707,326.6898,5441.0
2019-11-27 15:00:00,342.51,343.08,342.51,343.08,5545.0,326.7756,327.3195,326.7756,327.3195,5545.0
2019-11-27 15:10:00,343.18,343.51,343.05,343.42,4601.0,327.4149,327.7297,327.2908,327.6438,4601.0
2019-11-27 15:20:00,343.36,343.44,342.61,342.68,8968.0,327.5866,327.6629,326.8711,326.9378,8968.0
2019-11-27 15:30:00,342.64,342.84,342.47,342.6,8755.0,326.8997,327.0905,326.7375,326.8615,8755.0
2019-11-27 15:40:00,342.55,342.66,342.11,342.11,8815.0,326.8138,326.9188,326.394,326.394,8815.0
2019-11-27 15:50:00,342.14,342.29,341.77,341.93,43337.0,326.4226,326.5658,326.0696,326.2223,43337.0
2019-11-29 09:30:00,341.56,342.27,339.83,341.41,6417.0,325.8693,326.5467,324.2188,325.7262,6417.0
2019-11-29 09:40:00,341.67,342.19,340.21,341.16,4986.0,325.9742,326.4703,324.5813,325.4877,4986.0
2019-11-29 09:50:00,341.74,342.94,341.3,342.85,14602.0,326.041,327.1859,325.6212,327.1,14602.0
2019-11-29 10:00:00,342.57,343.42,341.91,342.53,20191.0,326.8329,327.6438,326.2032,326.7947,20191.0
2019-11-29 10:10:00,342.77,342.97,342.4,342.58,1689.0,327.0237,327.2145,326.6707,326.8424,1689.0
2019-11-29 10:20:00,342.68,342.7,341.87,342.3,11327.0,326.9378,326.9569,326.165,326.5753,11327.0
2019-11-29 10:30:00,342.16,342.17,340.92,340.95,6496.0,326.4417,326.4513,325.2587,325.2873,6496.0
2019-11-29 10:40:00,340.91,340.91,340.17,340.24,3600.0,325.2491,325.2491,324.5431,324.6099,3600.0
2019-11-29 10:50:00,340.18,340.39,339.79,339.86,6581.0,324.5527,324.753,324.1806,324.2474,6581.0
2019-11-29 11:00:00,339.85,340.56,339.85,340.46,4150.0,324.2378,324.9152,324.2378,324.8198,4150.0
2019-11-29 11:10:00,340.38,340.38,339.86,340.01,3526.0,324.7435,324.7435,324.2474,324.3905,3526.0
2019-11-29 11:20:00,339.79,340.38,339.64,340.38,6800.0,324.1806,324.7435,324.0375,324.7435,6800.0
2019-11-29 11:30:00,340.47,340.59,340.24,340.43,3381.0,324.8294,324.9438,324.6099,324.7912,3381.0
2019-11-29 11:40:00,340.36,340.5,340.18,340.23,3342.0,324.7244,324.858,324.5527,324.6004,3342.0
2019-11-29 11:50:00,340.18,340.73,340.0,340.57,5617.0,324.5527,325.0774,324.381,324.9248,5617.0
2019-11-29 12:00:00,340.73,341.74,340.66,341.48,3880.0,325.0774,326.041,325.0106,325.793,3880.0
2019-11-29 12:10:00,341.46,341.48,340.97,340.99,3649.0,325.7739,325.793,325.3064,325.3255,3649.0
2019-11-29 12:20:00,340.8,341.55,340.72,341.55,6478.0,325.1442,325.8597,325.0679,325.8597,6478.0
2019-11-29 12:30:00,341.56,341.81,341.45,341.75,8405.0,325.8693,326.1078,325.7643,326.0506,8405.0
2019-11-29 12:40:00,341.67,342.16,341.57,341.67,11017.0,325.9742,326.4417,325.8788,325.9742,11017.0
2019-11-29 12:50:00,341.45,341.94,340.7,341.48,23049.0,325.7643,326.2318,325.0488,325.793,23049.0
2019-12-02 09:30:00,342.39,343.33,340.54,340.84,15542.0,326.6612,327.558,324.8961,325.1824,15542.0
2019-12-02 09:40:00,340.84,341.66,339.52,339.52,14090.0,325.1824,325.9647,323.923,323.923,14090.0
2019-12-02 09:50:00,339.65,340.75,339.12,340.5,5711.0,324.047,325.0965,323.5414,324.858,5711.0
2019-12-02 10:00:00,340.28,340.28,337.94,338.84,12513.0,324.6481,324.6481,322.4156,323.2742,12513.0
2019-12-02 10:10:00,338.78,339.6,338.75,339.18,27326.0,323.217,323.9993,323.1884,323.5986,27326.0
2019-12-02 10:20:00,339.44,339.54,338.53,338.82,4401.0,323.8467,323.9421,322.9785,323.2552,4401.0
2019-12-02 10:30:00,338.7,339.5,338.52,339.01,18492.0,323.1407,323.9039,322.9689,323.4364,18492.0
2019-12-02 10:40:00,339.33,339.33,338.7,339.03,9824.0,323.7417,323.7417,323.1407,323.4555,9824.0
2019-12-02 10:50:00,339.01,339.11,338.28,338.65,20234.0,323.4364,323.5318,322.74,323.093,20234.0
2019-12-02 11:00:00,338.68,338.84,338.08,338.26,4234.0,323.1216,323.2742,322.5492,322.7209,4234.0
2019-12-02 11:10:00,338.13,338.92,338.13,338.92,9302.0,322.5969,323.3506,322.5969,323.3506,9302.0
2019-12-02 11:20:00,339.08,339.08,338.71,338.9,5124.0,323.5032,323.5032,323.1502,323.3315,5124.0
2019-12-02 11:30:00,338.82,338.83,337.76,338.16,7704.0,323.2552,323.2647,322.2439,322.6255,7704.0
2019-12-02 11:40:00,338.07,338.61,337.83,338.47,5060.0,322.5396,323.0548,322.3106,322.9212,5060.0
2019-12-02 11:50:00,338.31,338.9,338.06,338.89,3470.0,322.7686,323.3315,322.5301,323.3219,3470.0
2019-12-02 12:00:00,338.9,339.58,338.9,339.38,6065.0,323.3315,323.9802,323.3315,323.7894,6065.0
2019-12-02 12:10:00,339.29,339.39,338.0,338.14,11063.0,323.7036,323.799,322.4728,322.6064,11063.0
2019-12-02 12:20:00,338.23,338.63,337.91,338.51,5443.0,322.6923,323.0739,322.387,322.9594,5443.0
2019-12-02 12:30:00,338.41,338.54,338.18,338.26,4978.0,322.864,322.988,322.6446,322.7209,4978.0
2019-12-02 12:40:00,338.25,338.76,338.24,338.25,4059.0,322.7113,323.1979,322.7018,322.7113,4059.0
2019-12-02 12:50:00,338.39,338.59,337.96,338.26,11240.0,322.8449,323.0357,322.4347,322.7209,11240.0
2019-12-02 13:00:00,338.28,338.59,338.2,338.52,3739.0,322.74,323.0357,322.6636,322.9689,3739.0
2019-12-02 13:10:00,338.49,338.49,337.5,337.5,8755.0,322.9403,322.9403,321.9958,321.9958,8755.0
2019-12-02 13:20:00,337.51,337.71,336.86,337.71,19741.0,322.0053,322.1961,321.3852,322.1961,19741.0
2019-12-02 13:30:00,337.92,338.05,337.16,337.2,16119.0,322.3965,322.5205,321.6714,321.7096,16119.0
2019-12-02 13:40:00,337.16,337.44,336.97,337.25,10974.0,321.6714,321.9386,321.4901,321.7573,10974.0
2019-12-02 13:50:00,337.24,338.22,337.24,337.82,11813.0,321.7477,322.6827,321.7477,322.3011,11813.0
2019-12-02 14:00:00,337.66,338.29,337.45,338.05,4866.0,322.1484,322.7495,321.9481,322.5205,4866.0
2019-12-02 14:10:00,338.14,338.32,337.93,338.22,7988.0,322.6064,322.7781,322.406,322.6827,7988.0
2019-12-02 14:20:00,338.37,338.83,338.21,338.83,7087.0,322.8258,323.2647,322.6732,323.2647,7087.0
2019-12-02 14:30:00,338.84,339.05,338.35,339.05,6083.0,323.2742,323.4746,322.8067,323.4746,6083.0
2019-12-02 14:40:00,339.14,339.78,339.07,339.62,8176.0,323.5605,324.1711,323.4937,324.0184,8176.0
2019-12-02 14:50:00,339.57,339.6,338.83,338.89,10447.0,323.9707,323.9993,323.2647,323.3219,10447.0
2019-12-02 15:00:00,338.94,338.96,338.35,338.42,11793.0,323.3696,323.3887,322.8067,322.8735,11793.0
2019-12-02 15:10:00,338.48,338.49,337.74,337.83,13020.0,322.9308,322.9403,322.2248,322.3106,13020.0
2019-12-02 15:20:00,337.84,338.05,337.68,337.91,9884.0,322.3202,322.5205,322.1675,322.387,9884.0
2019-12-02 15:30:00,337.96,337.96,337.47,337.85,21777.0,322.4347,322.4347,321.9672,322.3297,21777.0
2019-12-02 15:40:00,337.82,338.24,337.67,337.76,22835.0,322.3011,322.7018,322.158,322.2439,22835.0
2019-12-02 15:50:00,337.75,338.31,337.56,338.24,55044.0,322.2343,322.7686,322.053,322.7018,55044.0
2019-12-03 09:30:00,335.03,337.68,333.28,336.78,11767.0,319.6393,322.1675,317.9697,321.3089,11767.0
2019-12-03 09:40:00,336.79,336.8,335.61,335.9,17734.0,321.3184,321.328,320.1926,320.4693,17734.0
2019-12-03 09:50:00,335.33,336.12,334.56,336.02,6872.0,319.9255,320.6792,319.1909,320.5838,6872.0
2019-12-03 10:00:00,336.11,337.8,336.02,337.47,9212.0,320.6697,322.282,320.5838,321.9672,9212.0
2019-12-03 10:10:00,337.5,337.76,336.79,337.45,8658.0,321.9958,322.2439,321.3184,321.9481,8658.0
2019-12-03 10:20:00,337.45,337.76,336.09,337.48,8227.0,321.9481,322.2439,320.6506,321.9767,8227.0
2019-12-03 10:30:00,337.37,338.4,336.84,338.27,10036.0,321.8718,322.8545,321.3661,322.7304,10036.0
2019-12-03 10:40:00,338.27,340.15,338.19,339.16,9050.0,322.7304,324.5241,322.6541,323.5795,9050.0
2019-12-03 10:50:00,339.15,340.97,338.57,340.21,21670.0,323.57,325.3064,323.0166,324.5813,21670.0
2019-12-03 11:00:00,339.98,340.18,338.79,339.55,29397.0,324.3619,324.5527,323.2265,323.9516,29397.0
2019-12-03 11:10:00,339.62,341.37,339.62,340.74,6358.0,324.0184,325.688,324.0184,325.087,6358.0
2019-12-03 11:20:00,341.04,342.13,340.62,341.69,12094.0,325.3732,326.4131,324.9725,325.9933,12094.0
2019-12-03 11:30:00,341.63,341.73,340.53,341.58,8929.0,325.9361,326.0315,324.8866,325.8884,8929.0
2019-12-03 11:40:00,341.67,341.86,341.1,341.72,6000.0,325.9742,326.1555,325.4304,326.0219,6000.0
2019-12-03 11:50:00,341.68,341.95,341.47,341.95,16549.0,325.9838,326.2414,325.7834,326.2414,16549.0
2019-12-03 12:00:00,342.11,342.69,341.73,342.32,12510.0,326.394,326.9474,326.0315,326.5944,12510.0
2019-12-03 12:10:00,342.35,343.55,342.35,343.31,17569.0,326.623,327.7679,326.623,327.5389,17569.0
2019-12-03 12:20:00,343.59,343.59,342.17,342.17,7485.0,327.806,327.806,326.4513,326.4513,7485.0
2019-12-03 12:30:00,342.22,343.4,342.14,343.38,6942.0,326.499,327.6248,326.4226,327.6057,6942.0
2019-12-03 12:40:00,343.31,343.42,342.72,342.99,9428.0,327.5389,327.6438,326.976,327.2336,9428.0
2019-12-03 12:50:00,342.96,343.13,342.66,342.75,5261.0,327.205,327.3672,326.9188,327.0046,5261.0
2019-12-03 13:00:00,342.8,342.98,342.44,342.63,8133.0,327.0523,327.2241,326.7089,326.8901,8133.0
2019-12-03 13:10:00,342.57,343.43,342.57,342.83,9331.0,326.8329,327.6534,326.8329,327.0809,9331.0
2019-12-03 13:20:00,342.72,343.61,342.72,343.46,7126.0,326.976,327.8251,326.976,327.682,7126.0
2019-12-03 13:30:00,343.44,343.7,343.16,343.42,8468.0,327.6629,327.911,327.3958,327.6438,8468.0
2019-12-03 13:40:00,343.41,343.41,342.94,343.13,6171.0,327.6343,327.6343,327.1859,327.3672,6171.0
2019-12-03 13:50:00,343.12,343.53,342.87,343.38,7546.0,327.3576,327.7488,327.1191,327.6057,7546.0
2019-12-03 14:00:00,343.35,343.93,343.34,343.57,6401.0,327.5771,328.1304,327.5675,327.787,6401.0
2019-12-03 14:10:00,343.52,343.56,342.81,342.81,7330.0,327.7392,327.7774,327.0619,327.0619,7330.0
2019-12-03 14:20:00,342.81,342.81,341.88,342.1,12682.0,327.0619,327.0619,326.1746,326.3845,12682.0
2019-12-03 14:30:00,342.22,342.36,342.06,342.06,3402.0,326.499,326.6325,326.3463,326.3463,3402.0
2019-12-03 14:40:00,342.05,342.09,341.82,341.99,8925.0,326.3368,326.3749,326.1173,326.2795,8925.0
2019-12-03 14:50:00,342.03,342.13,341.78,341.89,7330.0,326.3177,326.4131,326.0792,326.1841,7330.0
2019-12-03 15:00:00,342.02,342.18,341.75,341.78,7609.0,326.3082,326.4608,326.0506,326.0792,7609.0
2019-12-03 15:10:00,341.64,342.06,341.58,341.64,5242.0,325.9456,326.3463,325.8884,325.9456,5242.0
2019-12-03 15:20:00,341.71,342.17,341.65,341.88,12356.0,326.0124,326.4513,325.9552,326.1746,12356.0
2019-12-03 15:30:00,341.99,342.17,341.5,341.82,14364.0,326.2795,326.4513,325.812,326.1173,14364.0
2019-12-03 15:40:00,341.85,341.85,340.97,341.54,33270.0,326.146,326.146,325.3064,325.8502,33270.0
2019-12-03 15:50:00,341.61,342.37,341.22,341.9,69054.0,325.917,326.6421,325.5449,326.1937,69054.0
2019-12-04 09:30:00,342.01,344.95,342.01,344.0,27684.0,326.2986,329.1036,326.2986,328.1972,27684.0
2019-12-04 09:40:00,343.87,344.98,342.63,344.56,41418.0,328.0732,329.1322,326.8901,328.7315,41418.0
2019-12-04 09:50:00,344.77,346.8,344.44,344.47,39084.0,328.9318,330.8686,328.617,328.6456,39084.0
2019-12-04 10:00:00,344.15,345.85,343.93,345.38,7658.0,328.3403,329.9622,328.1304,329.5138,7658.0
2019-12-04 10:10:00,345.38,346.6,345.29,346.6,9092.0,329.5138,330.6778,329.4279,330.6778,9092.0
2019-12-04 10:20:00,346.6,346.6,344.96,345.63,5269.0,330.6778,330.6778,329.1131,329.7523,5269.0
2019-12-04 10:30:00,345.49,345.49,344.86,344.86,5046.0,329.6187,329.6187,329.0177,329.0177,5046.0
2019-12-04 10:40:00,345.05,345.2,344.57,344.84,6359.0,329.199,329.3421,328.741,328.9986,6359.0
2019-12-04 10:50:00,344.73,345.35,344.4,345.35,6094.0,328.8937,329.4852,328.5788,329.4852,6094.0
2019-12-04 11:00:00,345.43,345.61,344.89,344.91,8003.0,329.5615,329.7332,329.0463,329.0654,8003.0
2019-12-04 11:10:00,344.8,344.8,343.45,343.67,3502.0,328.9604,328.9604,327.6725,327.8824,3502.0
2019-12-04 11:20:00,343.7,343.94,342.66,343.21,7476.0,327.911,328.14,326.9188,327.4435,7476.0
2019-12-04 11:30:00,343.09,344.05,342.92,343.94,4551.0,327.329,328.2449,327.1668,328.14,4551.0
2019-12-04 11:40:00,344.23,344.28,342.98,343.23,6443.0,328.4166,328.4643,327.2241,327.4626,6443.0
2019-12-04 11:50:00,343.41,344.08,343.27,343.95,3201.0,327.6343,328.2735,327.5007,328.1495,3201.0
2019-12-04 12:00:00,344.05,344.58,344.03,344.45,2979.0,328.2449,328.7506,328.2258,328.6265,2979.0
2019-12-04 12:10:00,344.47,344.9,344.34,344.34,4600.0,328.6456,329.0559,328.5216,328.5216,4600.0
2019-12-04 12:20:00,344.56,344.56,344.05,344.05,3530.0,328.7315,328.7315,328.2449,328.2449,3530.0
2019-12-04 12:30:00,343.95,344.5,343.66,343.66,4806.0,328.1495,328.6742,327.8728,327.8728,4806.0
2019-12-04 12:40:00,343.72,344.1,343.41,343.91,2427.0,327.9301,328.2926,327.6343,328.1113,2427.0
2019-12-04 12:50:00,344.19,344.22,343.61,343.85,6314.0,328.3785,328.4071,327.8251,328.0541,6314.0
2019-12-04 13:00:00,343.75,344.11,343.71,344.09,7633.0,327.9587,328.3021,327.9205,328.2831,7633.0
2019-12-04 13:10:00,344.0,344.66,343.96,344.19,3699.0,328.1972,328.8269,328.159,328.3785,3699.0
2019-12-04 13:20:00,344.16,344.49,344.02,344.44,3521.0,328.3498,328.6647,328.2163,328.617,3521.0
2019-12-04 13:30:00,344.5,344.92,344.37,344.37,9485.0,328.6742,329.0749,328.5502,328.5502,9485.0
2019-12-04 13:40:00,344.22,344.57,344.06,344.12,9347.0,328.4071,328.741,328.2544,328.3117,9347.0
2019-12-04 13:50:00,344.17,344.42,343.3,343.38,16357.0,328.3594,328.5979,327.5294,327.6057,16357.0
2019-12-04 14:00:00,343.21,343.77,343.21,343.77,4717.0,327.4435,327.9778,327.4435,327.9778,4717.0
2019-12-04 14:10:00,343.81,344.24,343.76,343.98,6099.0,328.0159,328.4262,327.9682,328.1781,6099.0
2019-12-04 14:20:00,344.1,344.24,343.99,344.1,8354.0,328.2926,328.4262,328.1877,328.2926,8354.0
2019-12-04 14:30:00,344.1,344.96,344.08,344.92,4956.0,328.2926,329.1131,328.2735,329.0749,4956.0
2019-12-04 14:40:00,344.93,344.93,344.47,344.54,4621.0,329.0845,329.0845,328.6456,328.7124,4621.0
2019-12-04 14:50:00,344.6,344.91,344.32,344.38,6200.0,328.7696,329.0654,328.5025,328.5597,6200.0
2019-12-04 15:00:00,344.31,344.62,344.02,344.55,8200.0,328.493,328.7887,328.2163,328.7219,8200.0
2019-12-04 15:10:00,344.63,344.81,344.52,344.62,7028.0,328.7983,328.97,328.6933,328.7887,7028.0
2019-12-04 15:20:00,344.64,344.78,344.61,344.67,8628.0,328.8078,328.9414,328.7792,328.8364,8628.0
2019-12-04 15:30:00,344.71,345.15,344.63,345.06,12129.0,328.8746,329.2944,328.7983,329.2085,12129.0
2019-12-04 15:40:00,345.05,345.3,344.69,345.25,21977.0,329.199,329.4375,328.8555,329.3898,21977.0
2019-12-04 15:50:00,345.27,345.36,344.04,344.13,40311.0,329.4089,329.4947,328.2354,328.3212,40311.0
2019-12-05 09:30:00,344.12,344.73,341.42,341.42,24377.0,328.3117,328.8937,325.7357,325.7357,24377.0
2019-12-05 09:40:00,341.5,344.58,341.24,344.49,7161.0,325.812,328.7506,325.564,328.6647,7161.0
2019-12-05 09:50:00,344.48,344.48,342.36,342.73,24035.0,328.6551,328.6551,326.6325,326.9855,24035.0
2019-12-05 10:00:00,342.84,343.35,342.22,342.22,8615.0,327.0905,327.5771,326.499,326.499,8615.0
2019-12-05 10:10:00,342.17,344.82,342.17,344.56,6098.0,326.4513,328.9795,326.4513,328.7315,6098.0
2019-12-05 10:20:00,344.67,344.92,344.43,344.64,7510.0,328.8364,329.0749,328.6074,328.8078,7510.0
2019-12-05 10:30:00,344.78,344.97,343.91,344.13,6601.0,328.9414,329.1226,328.1113,328.3212,6601.0
2019-12-05 10:40:00,344.03,344.49,344.03,344.34,6650.0,328.2258,328.6647,328.2258,328.5216,6650.0
2019-12-05 10:50:00,344.26,344.53,344.12,344.3,5281.0,328.4453,328.7028,328.3117,328.4834,5281.0
2019-12-05 11:00:00,344.19,344.48,343.54,343.7,2673.0,328.3785,328.6551,327.7583,327.911,2673.0
2019-12-05 11:10:00,343.65,344.09,342.98,343.31,6455.0,327.8633,328.2831,327.2241,327.5389,6455.0
2019-12-05 11:20:00,343.21,344.02,343.18,343.73,5502.0,327.4435,328.2163,327.4149,327.9396,5502.0
2019-12-05 11:30:00,343.73,344.02,343.51,343.85,4524.0,327.9396,328.2163,327.7297,328.0541,4524.0
2019-12-05 11:40:00,344.0,344.51,343.95,344.05,3049.0,328.1972,328.6838,328.1495,328.2449,3049.0
2019-12-05 11:50:00,344.01,344.66,343.99,344.56,5470.0,328.2067,328.8269,328.1877,328.7315,5470.0
2019-12-05 12:00:00,344.81,345.57,344.7,344.82,3234.0,328.97,329.6951,328.865,328.9795,3234.0
2019-12-05 12:10:00,344.71,344.77,343.84,343.84,4597.0,328.8746,328.9318,328.0445,328.0445,4597.0
2019-12-05 12:20:00,343.92,343.94,343.55,343.89,3001.0,328.1209,328.14,327.7679,328.0923,3001.0
2019-12-05 12:30:00,344.0,344.11,343.81,344.0,6930.0,328.1972,328.3021,328.0159,328.1972,6930.0
2019-12-05 12:40:00,344.0,344.19,343.85,344.05,6468.0,328.1972,328.3785,328.0541,328.2449,6468.0
2019-12-05 12:50:00,344.11,344.52,343.53,344.5,18051.0,328.3021,328.6933,327.7488,328.6742,18051.0
2019-12-05 13:00:00,344.44,344.77,344.1,344.37,25460.0,328.617,328.9318,328.2926,328.5502,25460.0
2019-12-05 13:10:00,344.42,344.89,344.23,344.38,14799.0,328.5979,329.0463,328.4166,328.5597,14799.0
2019-12-05 13:20:00,344.46,344.62,344.0,344.25,6264.0,328.6361,328.7887,328.1972,328.4357,6264.0
2019-12-05 13:30:00,344.34,345.26,344.34,345.13,5200.0,328.5216,329.3993,328.5216,329.2753,5200.0
2019-12-05 13:40:00,345.19,345.34,344.87,344.9,4481.0,329.3325,329.4756,329.0272,329.0559,4481.0
2019-12-05 13:50:00,344.86,344.87,344.24,344.29,3336.0,329.0177,329.0272,328.4262,328.4739,3336.0
2019-12-05 14:00:00,344.34,344.67,344.22,344.39,5284.0,328.5216,328.8364,328.4071,328.5693,5284.0
2019-12-05 14:10:00,344.46,344.66,344.39,344.63,4809.0,328.6361,328.8269,328.5693,328.7983,4809.0
2019-12-05 14:20:00,344.57,344.58,344.18,344.54,2800.0,328.741,328.7506,328.3689,328.7124,2800.0
2019-12-05 14:30:00,344.58,344.91,344.54,344.82,4784.0,328.7506,329.0654,328.7124,328.9795,4784.0
2019-12-05 14:40:00,344.89,345.03,344.59,344.62,3272.0,329.0463,329.1799,328.7601,328.7887,3272.0
2019-12-05 14:50:00,344.7,345.16,344.32,344.81,8403.0,328.865,329.3039,328.5025,328.97,8403.0
2019-12-05 15:00:00,345.02,345.83,344.94,345.67,4951.0,329.1703,329.9431,329.094,329.7905,4951.0
2019-12-05 15:10:00,345.93,345.95,345.78,345.92,5143.0,330.0385,330.0576,329.8954,330.029,5143.0
2019-12-05 15:20:00,345.88,346.32,345.84,346.32,9181.0,329.9908,330.4106,329.9527,330.4106,9181.0
2019-12-05 15:30:00,346.35,346.68,346.28,346.38,10920.0,330.4392,330.7541,330.3725,330.4679,10920.0
2019-12-05 15:40:00,346.35,346.39,346.06,346.11,15598.0,330.4392,330.4774,330.1626,330.2103,15598.0
2019-12-05 15:50:00,346.1,346.1,345.14,345.35,61495.0,330.2007,330.2007,329.2848,329.4852,61495.0
2019-12-06 09:30:00,345.3,349.54,345.3,348.4,28133.0,329.4375,333.4827,329.4375,332.3951,28133.0
2019-12-06 09:40:00,348.24,348.24,346.97,348.03,7640.0,332.2424,332.2424,331.0308,332.0421,7640.0
2019-12-06 09:50:00,348.4,350.45,347.97,350.36,23838.0,332.3951,334.3509,331.9848,334.265,23838.0
2019-12-06 10:00:00,350.22,350.46,349.32,349.91,11426.0,334.1315,334.3604,333.2728,333.8357,11426.0
2019-12-06 10:10:00,349.91,349.91,348.87,349.39,10371.0,333.8357,333.8357,332.8435,333.3396,10371.0
2019-12-06 10:20:00,349.4,349.4,348.57,348.81,9670.0,333.3491,333.3491,332.5573,332.7862,9670.0
2019-12-06 10:30:00,348.55,348.56,347.63,348.05,4100.0,332.5382,332.5477,331.6604,332.0611,4100.0
2019-12-06 10:40:00,348.09,348.31,347.21,347.26,18191.0,332.0993,332.3092,331.2597,331.3074,18191.0
2019-12-06 10:50:00,347.33,348.41,347.11,348.4,21608.0,331.3742,332.4046,331.1643,332.3951,21608.0
2019-12-06 11:00:00,348.32,348.38,347.92,348.34,5935.0,332.3187,332.376,331.9371,332.3378,5935.0
2019-12-06 11:10:00,348.31,348.39,348.04,348.25,2601.0,332.3092,332.3855,332.0516,332.252,2601.0
2019-12-06 11:20:00,348.32,349.07,348.31,348.81,3662.0,332.3187,333.0343,332.3092,332.7862,3662.0
2019-12-06 11:30:00,348.88,349.53,348.88,349.53,6747.0,332.853,333.4732,332.853,333.4732,6747.0
2019-12-06 11:40:00,349.5,350.0,349.5,349.88,8475.0,333.4445,333.9216,333.4445,333.8071,8475.0
2019-12-06 11:50:00,349.88,350.05,349.66,349.73,19301.0,333.8071,333.9693,333.5972,333.664,19301.0
2019-12-06 12:00:00,349.76,349.76,349.21,349.28,7532.0,333.6926,333.6926,333.1679,333.2346,7532.0
2019-12-06 12:10:00,349.24,349.88,349.21,349.88,7135.0,333.1965,333.8071,333.1679,333.8071,7135.0
2019-12-06 12:20:00,349.94,350.0,349.64,349.98,9532.0,333.8643,333.9216,333.5781,333.9025,9532.0
2019-12-06 12:30:00,349.96,349.96,349.79,349.8,3389.0,333.8834,333.8834,333.7212,333.7308,3389.0
2019-12-06 12:40:00,349.86,349.95,349.61,349.68,8263.0,333.788,333.8739,333.5495,333.6163,8263.0
2019-12-06 12:50:00,349.68,350.18,349.35,349.35,9460.0,333.6163,334.0933,333.3014,333.3014,9460.0
2019-12-06 13:00:00,349.33,349.33,349.03,349.3,3853.0,333.2823,333.2823,332.9961,333.2537,3853.0
2019-12-06 13:10:00,349.35,349.6,348.81,349.08,10706.0,333.3014,333.5399,332.7862,333.0438,10706.0
2019-12-06 13:20:00,349.03,349.05,348.05,348.99,35898.0,332.9961,333.0152,332.0611,332.958,35898.0
2019-12-06 13:30:00,348.9,349.15,348.49,348.6,3238.0,332.8721,333.1106,332.4809,332.5859,3238.0
2019-12-06 13:40:00,348.49,348.58,348.13,348.16,8329.0,332.4809,332.5668,332.1375,332.1661,8329.0
2019-12-06 13:50:00,348.13,348.31,347.59,347.94,15391.0,332.1375,332.3092,331.6223,331.9562,15391.0
2019-12-06 14:00:00,347.84,348.06,347.81,347.85,13734.0,331.8608,332.0707,331.8322,331.8703,13734.0
2019-12-06 14:10:00,347.82,347.82,347.24,347.34,11027.0,331.8417,331.8417,331.2884,331.3838,11027.0
2019-12-06 14:20:00,347.34,347.75,347.0,347.73,15367.0,331.3838,331.7749,331.0594,331.7558,15367.0
2019-12-06 14:30:00,347.65,347.89,347.5,347.59,4115.0,331.6795,331.9085,331.5364,331.6223,4115.0
2019-12-06 14:40:00,347.66,347.78,347.46,347.54,4280.0,331.6891,331.8035,331.4983,331.5746,4280.0
2019-12-06 14:50:00,347.66,348.06,347.57,348.04,3956.0,331.6891,332.0707,331.6032,332.0516,3956.0
2019-12-06 15:00:00,347.99,348.14,347.84,348.13,5136.0,332.0039,332.147,331.8608,332.1375,5136.0
2019-12-06 15:10:00,348.27,348.29,347.97,348.14,5835.0,332.271,332.2901,331.9848,332.147,5835.0
2019-12-06 15:20:00,348.02,348.19,347.91,348.19,6953.0,332.0325,332.1947,331.9276,332.1947,6953.0
2019-12-06 15:30:00,348.08,348.51,348.02,348.46,11349.0,332.0898,332.5,332.0325,332.4523,11349.0
2019-12-06 15:40:00,348.43,348.48,347.8,347.82,13133.0,332.4237,332.4714,331.8226,331.8417,13133.0
2019-12-06 15:50:00,347.8,348.28,347.55,348.22,45440.0,331.8226,332.2806,331.5841,332.2233,45440.0
2019-12-09 09:30:00,347.43,347.58,344.26,345.63,33299.0,331.4696,331.6127,328.4453,329.7523,33299.0
2019-12-09 09:40:00,345.47,346.26,344.84,344.98,14578.0,329.5997,330.3534,328.9986,329.1322,14578.0
2019-12-09 09:50:00,345.12,345.84,344.45,345.69,14863.0,329.2657,329.9527,328.6265,329.8096,14863.0
2019-12-09 10:00:00,345.93,346.09,344.92,345.88,10455.0,330.0385,330.1912,329.0749,329.9908,10455.0
2019-12-09 10:10:00,345.64,345.95,344.99,345.11,16815.0,329.7619,330.0576,329.1417,329.2562,16815.0
2019-12-09 10:20:00,345.27,345.58,344.57,345.57,12800.0,329.4089,329.7046,328.741,329.6951,12800.0
2019-12-09 10:30:00,345.73,345.94,345.31,345.54,6613.0,329.8477,330.0481,329.447,329.6665,6613.0
2019-12-09 10:40:00,345.54,345.87,345.28,345.54,4232.0,329.6665,329.9813,329.4184,329.6665,4232.0
2019-12-09 10:50:00,345.65,345.65,344.82,345.16,9277.0,329.7714,329.7714,328.9795,329.3039,9277.0
2019-12-09 11:00:00,345.24,345.41,344.9,345.41,3279.0,329.3802,329.5424,329.0559,329.5424,3279.0
2019-12-09 11:10:00,345.36,345.53,345.14,345.51,6348.0,329.4947,329.6569,329.2848,329.6378,6348.0
2019-12-09 11:20:00,345.62,345.65,345.01,345.27,4569.0,329.7428,329.7714,329.1608,329.4089,4569.0
2019-12-09 11:30:00,345.27,345.53,345.17,345.19,5777.0,329.4089,329.6569,329.3134,329.3325,5777.0
2019-12-09 11:40:00,345.0,345.22,344.85,344.94,3820.0,329.1513,329.3612,329.0081,329.094,3820.0
2019-12-09 11:50:00,344.92,344.92,344.15,344.45,6403.0,329.0749,329.0749,328.3403,328.6265,6403.0
2019-12-09 12:00:00,344.45,344.66,344.26,344.41,4100.0,328.6265,328.8269,328.4453,328.5884,4100.0
2019-12-09 12:10:00,344.56,344.59,344.39,344.51,2914.0,328.7315,328.7601,328.5693,328.6838,2914.0
2019-12-09 12:20:00,344.53,344.78,344.48,344.61,2100.0,328.7028,328.9414,328.6551,328.7792,2100.0
2019-12-09 12:30:00,344.52,344.83,344.52,344.83,1926.0,328.6933,328.9891,328.6933,328.9891,1926.0
2019-12-09 12:40:00,344.91,344.98,344.18,344.34,4500.0,329.0654,329.1322,328.3689,328.5216,4500.0
2019-12-09 12:50:00,344.4,344.4,344.14,344.25,3455.0,328.5788,328.5788,328.3308,328.4357,3455.0
2019-12-09 13:00:00,344.16,344.24,343.77,344.24,3129.0,328.3498,328.4262,327.9778,328.4262,3129.0
2019-12-09 13:10:00,344.32,344.92,343.6,344.13,25911.0,328.5025,329.0749,327.8156,328.3212,25911.0
2019-12-09 13:20:00,344.25,344.4,343.79,343.79,2100.0,328.4357,328.5788,327.9968,327.9968,2100.0
2019-12-09 13:30:00,343.72,344.14,343.63,343.91,2844.0,327.9301,328.3308,327.8442,328.1113,2844.0
2019-12-09 13:40:00,343.81,344.19,343.81,344.02,3162.0,328.0159,328.3785,328.0159,328.2163,3162.0
2019-12-09 13:50:00,344.13,344.14,343.81,344.06,9355.0,328.3212,328.3308,328.0159,328.2544,9355.0
2019-12-09 14:00:00,344.1,344.21,343.79,343.82,3321.0,328.2926,328.3976,327.9968,328.0255,3321.0
2019-12-09 14:10:00,343.78,343.78,343.5,343.58,4302.0,327.9873,327.9873,327.7202,327.7965,4302.0
2019-12-09 14:20:00,343.69,344.05,343.66,344.04,9329.0,327.9014,328.2449,327.8728,328.2354,9329.0
2019-12-09 14:30:00,344.1,344.11,343.62,343.63,8021.0,328.2926,328.3021,327.8347,327.8442,8021.0
2019-12-09 14:40:00,343.63,343.93,343.45,343.83,5196.0,327.8442,328.1304,327.6725,328.035,5196.0
2019-12-09 14:50:00,343.68,343.78,343.56,343.71,3800.0,327.8919,327.9873,327.7774,327.9205,3800.0
2019-12-09 15:00:00,343.69,343.77,343.56,343.57,4658.0,327.9014,327.9778,327.7774,327.787,4658.0
2019-12-09 15:10:00,343.57,343.78,343.57,343.62,12418.0,327.787,327.9873,327.787,327.8347,12418.0
2019-12-09 15:20:00,343.62,343.62,343.29,343.52,6814.0,327.8347,327.8347,327.5198,327.7392,6814.0
2019-12-09 15:30:00,343.49,343.56,342.83,342.83,13791.0,327.7106,327.7774,327.0809,327.0809,13791.0
2019-12-09 15:40:00,342.88,343.05,342.75,342.98,28585.0,327.1286,327.2908,327.0046,327.2241,28585.0
2019-12-09 15:50:00,342.95,343.02,342.17,342.26,43926.0,327.1954,327.2622,326.4513,326.5371,43926.0
2019-12-10 09:30:00,342.52,343.67,340.57,341.88,23518.0,326.7852,327.8824,324.9248,326.1746,23518.0
2019-12-10 09:40:00,341.96,344.23,340.8,344.22,9255.0,326.2509,328.4166,325.1442,328.4071,9255.0
2019-12-10 09:50:00,343.68,344.41,342.32,344.23,43671.0,327.8919,328.5884,326.5944,328.4166,43671.0
2019-12-10 10:00:00,344.3,345.48,343.35,344.83,31086.0,328.4834,329.6092,327.5771,328.9891,31086.0
2019-12-10 10:10:00,344.62,345.17,344.5,344.59,7909.0,328.7887,329.3134,328.6742,328.7601,7909.0
2019-12-10 10:20:00,344.8,345.54,344.56,345.38,22608.0,328.9604,329.6665,328.7315,329.5138,22608.0
2019-12-10 10:30:00,345.48,345.49,343.73,343.79,8284.0,329.6092,329.6187,327.9396,327.9968,8284.0
2019-12-10 10:40:00,343.89,344.07,342.75,343.15,6082.0,328.0923,328.264,327.0046,327.3862,6082.0
2019-12-10 10:50:00,343.07,343.12,342.23,342.82,5745.0,327.3099,327.3576,326.5085,327.0714,5745.0
2019-12-10 11:00:00,342.79,343.81,342.79,343.73,4800.0,327.0428,328.0159,327.0428,327.9396,4800.0
2019-12-10 11:10:00,343.74,343.91,343.42,343.51,3625.0,327.9491,328.1113,327.6438,327.7297,3625.0
2019-12-10 11:20:00,343.48,343.56,343.22,343.34,2814.0,327.7011,327.7774,327.453,327.5675,2814.0
2019-12-10 11:30:00,343.31,343.46,342.63,342.82,5120.0,327.5389,327.682,326.8901,327.0714,5120.0
2019-12-10 11:40:00,342.83,343.5,342.62,343.44,7321.0,327.0809,327.7202,326.8806,327.6629,7321.0
2019-12-10 11:50:00,343.52,343.58,342.28,342.31,3989.0,327.7392,327.7965,326.5562,326.5848,3989.0
2019-12-10 12:00:00,342.36,342.95,342.16,342.83,6090.0,326.6325,327.1954,326.4417,327.0809,6090.0
2019-12-10 12:10:00,342.73,343.09,342.73,342.99,3271.0,326.9855,327.329,326.9855,327.2336,3271.0
2019-12-10 12:20:00,343.05,343.05,342.67,342.98,4730.0,327.2908,327.2908,326.9283,327.2241,4730.0
2019-12-10 12:30:00,342.94,343.44,342.92,343.15,8438.0,327.1859,327.6629,327.1668,327.3862,8438.0
2019-12-10 12:40:00,343.05,343.05,342.78,342.78,2846.0,327.2908,327.2908,327.0332,327.0332,2846.0
2019-12-10 12:50:00,342.8,344.04,342.8,343.91,2701.0,327.0523,328.2354,327.0523,328.1113,2701.0
2019-12-10 13:00:00,343.94,343.94,343.28,343.28,16329.0,328.14,328.14,327.5103,327.5103,16329.0
2019-12-10 13:10:00,343.44,343.72,343.44,343.68,4155.0,327.6629,327.9301,327.6629,327.8919,4155.0
2019-12-10 13:20:00,343.69,344.33,343.41,344.24,15434.0,327.9014,328.512,327.6343,328.4262,15434.0
2019-12-10 13:30:00,344.31,344.31,343.48,343.7,6179.0,328.493,328.493,327.7011,327.911,6179.0
2019-12-10 13:40:00,343.59,343.93,343.59,343.69,4295.0,327.806,328.1304,327.806,327.9014,4295.0
2019-12-10 13:50:00,343.73,343.91,343.49,343.75,12089.0,327.9396,328.1113,327.7106,327.9587,12089.0
2019-12-10 14:00:00,343.67,343.67,342.96,342.96,5539.0,327.8824,327.8824,327.205,327.205,5539.0
2019-12-10 14:10:00,342.92,343.47,342.92,343.46,3356.0,327.1668,327.6915,327.1668,327.682,3356.0
2019-12-10 14:20:00,343.44,343.89,343.29,343.83,5321.0,327.6629,328.0923,327.5198,328.035,5321.0
2019-12-10 14:30:00,343.91,343.96,342.93,343.65,12608.0,328.1113,328.159,327.1764,327.8633,12608.0
2019-12-10 14:40:00,343.69,343.9,343.56,343.9,2600.0,327.9014,328.1018,327.7774,328.1018,2600.0
2019-12-10 14:50:00,344.06,344.06,343.69,343.89,4868.0,328.2544,328.2544,327.9014,328.0923,4868.0
2019-12-10 15:00:00,343.91,343.94,343.53,343.75,3600.0,328.1113,328.14,327.7488,327.9587,3600.0
2019-12-10 15:10:00,343.75,344.04,343.53,343.55,8074.0,327.9587,328.2354,327.7488,327.7679,8074.0
2019-12-10 15:20:00,343.51,343.71,343.34,343.62,4143.0,327.7297,327.9205,327.5675,327.8347,4143.0
2019-12-10 15:30:00,343.5,343.66,342.8,343.66,15136.0,327.7202,327.8728,327.0523,327.8728,15136.0
2019-12-10 15:40:00,343.87,344.07,343.49,343.84,17326.0,328.0732,328.264,327.7106,328.0445,17326.0
2019-12-10 15:50:00,343.85,344.64,343.54,344.57,28956.0,328.0541,328.8078,327.7583,328.741,28956.0
2019-12-11 09:30:00,344.8,347.41,341.27,344.38,21812.0,328.9604,331.4505,325.5926,328.5597,21812.0
2019-12-11 09:40:00,345.03,345.18,343.77,345.18,8972.0,329.1799,329.323,327.9778,329.323,8972.0
2019-12-11 09:50:00,345.39,346.54,344.4,346.47,6236.0,329.5233,330.6205,328.5788,330.5537,6236.0
2019-12-11 10:00:00,346.01,346.71,345.71,345.71,7849.0,330.1149,330.7827,329.8286,329.8286,7849.0
2019-12-11 10:10:00,345.79,345.79,344.43,344.43,8691.0,329.905,329.905,328.6074,328.6074,8691.0
2019-12-11 10:20:00,344.49,344.89,344.42,344.81,6917.0,328.6647,329.0463,328.5979,328.97,6917.0
2019-12-11 10:30:00,344.96,344.97,344.13,344.31,6693.0,329.1131,329.1226,328.3212,328.493,6693.0
2019-12-11 10:40:00,344.41,345.63,344.4,345.48,6470.0,328.5884,329.7523,328.5788,329.6092,6470.0
2019-12-11 10:50:00,345.5,346.44,345.32,346.35,9129.0,329.6283,330.5251,329.4566,330.4392,9129.0
2019-12-11 11:00:00,346.58,346.94,345.97,346.88,11588.0,330.6587,331.0021,330.0767,330.9449,11588.0
2019-12-11 11:10:00,346.82,346.84,346.13,346.54,7363.0,330.8877,330.9067,330.2293,330.6205,7363.0
2019-12-11 11:20:00,346.43,346.96,346.34,346.84,8160.0,330.5156,331.0212,330.4297,330.9067,8160.0
2019-12-11 11:30:00,346.84,347.29,346.48,347.01,3148.0,330.9067,331.3361,330.5633,331.0689,3148.0
2019-12-11 11:40:00,346.96,347.31,346.96,347.23,3365.0,331.0212,331.3551,331.0212,331.2788,3365.0
2019-12-11 11:50:00,347.19,347.28,346.94,347.17,3602.0,331.2407,331.3265,331.0021,331.2216,3602.0
2019-12-11 12:00:00,347.06,347.3,346.76,347.3,3782.0,331.1166,331.3456,330.8304,331.3456,3782.0
2019-12-11 12:10:00,347.39,348.0,347.26,347.57,6335.0,331.4315,332.0134,331.3074,331.6032,6335.0
2019-12-11 12:20:00,347.63,348.17,347.38,348.1,3650.0,331.6604,332.1756,331.4219,332.1088,3650.0
2019-12-11 12:30:00,348.14,348.18,347.58,347.9,5965.0,332.147,332.1852,331.6127,331.918,5965.0
2019-12-11 12:40:00,348.03,348.03,347.48,347.58,10281.0,332.0421,332.0421,331.5173,331.6127,10281.0
2019-12-11 12:50:00,347.64,347.66,347.02,347.2,7620.0,331.67,331.6891,331.0785,331.2502,7620.0
2019-12-11 13:00:00,347.18,347.18,346.4,346.47,5345.0,331.2311,331.2311,330.4869,330.5537,5345.0
2019-12-11 13:10:00,346.38,346.44,345.95,346.05,5350.0,330.4679,330.5251,330.0576,330.153,5350.0
2019-12-11 13:20:00,345.98,345.98,345.69,345.88,3863.0,330.0862,330.0862,329.8096,329.9908,3863.0
2019-12-11 13:30:00,345.88,345.92,345.37,345.45,4500.0,329.9908,330.029,329.5043,329.5806,4500.0
2019-12-11 13:40:00,345.3,345.3,344.93,345.1,3305.0,329.4375,329.4375,329.0845,329.2467,3305.0
2019-12-11 13:50:00,345.25,346.35,345.17,346.13,3301.0,329.3898,330.4392,329.3134,330.2293,3301.0
2019-12-11 14:00:00,346.17,346.57,345.7,345.98,4736.0,330.2675,330.6491,329.8191,330.0862,4736.0
2019-12-11 14:10:00,345.98,345.98,345.19,345.72,6500.0,330.0862,330.0862,329.3325,329.8382,6500.0
2019-12-11 14:20:00,345.66,345.87,345.51,345.52,4025.0,329.7809,329.9813,329.6378,329.6474,4025.0
2019-12-11 14:30:00,345.75,345.78,344.77,345.16,8071.0,329.8668,329.8954,328.9318,329.3039,8071.0
2019-12-11 14:40:00,345.4,345.86,344.99,344.99,5405.0,329.5329,329.9718,329.1417,329.1417,5405.0
2019-12-11 14:50:00,345.3,345.56,345.06,345.54,7407.0,329.4375,329.6855,329.2085,329.6665,7407.0
2019-12-11 15:00:00,345.66,345.66,345.09,345.47,3500.0,329.7809,329.7809,329.2371,329.5997,3500.0
2019-12-11 15:10:00,345.5,345.6,345.26,345.26,4215.0,329.6283,329.7237,329.3993,329.3993,4215.0
2019-12-11 15:20:00,345.27,345.52,345.14,345.16,10838.0,329.4089,329.6474,329.2848,329.3039,10838.0
2019-12-11 15:30:00,345.17,345.81,345.15,345.43,12694.0,329.3134,329.924,329.2944,329.5615,12694.0
2019-12-11 15:40:00,345.51,345.76,345.05,345.15,13993.0,329.6378,329.8763,329.199,329.2944,13993.0
2019-12-11 15:50:00,345.2,345.5,344.72,344.8,58711.0,329.3421,329.6283,328.8841,328.9604,58711.0
2019-12-12 09:30:00,345.19,345.59,343.82,344.65,14177.0,329.3325,329.7142,328.0255,328.8173,14177.0
2019-12-12 09:40:00,344.65,345.95,344.43,345.95,8237.0,328.8173,330.0576,328.6074,330.0576,8237.0
2019-12-12 09:50:00,346.11,346.56,345.45,346.09,16059.0,330.2103,330.6396,329.5806,330.1912,16059.0
2019-12-12 10:00:00,346.41,346.41,345.74,345.97,18025.0,330.4965,330.4965,329.8573,330.0767,18025.0
2019-12-12 10:10:00,346.14,346.79,345.97,346.79,10690.0,330.2389,330.859,330.0767,330.859,10690.0
2019-12-12 10:20:00,347.02,348.11,346.51,346.51,18988.0,331.0785,332.1184,330.5919,330.5919,18988.0
2019-12-12 10:30:00,346.77,347.28,346.37,346.37,4583.0,330.8399,331.3265,330.4583,330.4583,4583.0
2019-12-12 10:40:00,346.46,346.79,345.73,346.28,2410.0,330.5442,330.859,329.8477,330.3725,2410.0
2019-12-12 10:50:00,346.37,347.34,346.18,347.01,11712.0,330.4583,331.3838,330.2771,331.0689,11712.0
2019-12-12 11:00:00,347.02,347.02,345.55,345.96,5827.0,331.0785,331.0785,329.676,330.0672,5827.0
2019-12-12 11:10:00,346.21,346.22,344.61,344.79,2889.0,330.3057,330.3152,328.7792,328.9509,2889.0
2019-12-12 11:20:00,344.96,345.73,344.74,345.62,4507.0,329.1131,329.8477,328.9032,329.7428,4507.0
2019-12-12 11:30:00,345.56,345.68,344.63,345.05,7081.0,329.6855,329.8,328.7983,329.199,7081.0
2019-12-12 11:40:00,344.93,344.93,344.48,344.85,5850.0,329.0845,329.0845,328.6551,329.0081,5850.0
2019-12-12 11:50:00,344.81,344.81,343.9,344.3,8248.0,328.97,328.97,328.1018,328.4834,8248.0
2019-12-12 12:00:00,344.19,344.41,344.08,344.35,4896.0,328.3785,328.5884,328.2735,328.5311,4896.0
2019-12-12 12:10:00,344.42,344.42,343.65,343.71,5206.0,328.5979,328.5979,327.8633,327.9205,5206.0
2019-12-12 12:20:00,343.65,344.29,343.64,343.95,5448.0,327.8633,328.4739,327.8537,328.1495,5448.0
2019-12-12 12:30:00,343.87,345.36,343.87,345.31,9353.0,328.0732,329.4947,328.0732,329.447,9353.0
2019-12-12 12:40:00,345.5,345.76,345.14,345.6,2000.0,329.6283,329.8763,329.2848,329.7237,2000.0
2019-12-12 12:50:00,345.97,345.97,345.38,345.38,5126.0,330.0767,330.0767,329.5138,329.5138,5126.0
2019-12-12 13:00:00,345.4,345.68,345.31,345.64,2520.0,329.5329,329.8,329.447,329.7619,2520.0
2019-12-12 13:10:00,345.84,346.69,345.84,346.56,9410.0,329.9527,330.7636,329.9527,330.6396,9410.0
2019-12-12 13:20:00,346.43,346.63,346.34,346.5,4778.0,330.5156,330.7064,330.4297,330.5824,4778.0
2019-12-12 13:30:00,346.4,346.43,345.37,345.47,9394.0,330.4869,330.5156,329.5043,329.5997,9394.0
2019-12-12 13:40:00,345.49,346.1,345.49,346.04,1248.0,329.6187,330.2007,329.6187,330.1435,1248.0
2019-12-12 13:50:00,346.11,346.22,345.38,345.39,23610.0,330.2103,330.3152,329.5138,329.5233,23610.0
2019-12-12 14:00:00,345.82,346.36,345.82,346.36,5891.0,329.9336,330.4488,329.9336,330.4488,5891.0
2019-12-12 14:10:00,346.28,346.7,346.27,346.49,2865.0,330.3725,330.7732,330.3629,330.5728,2865.0
2019-12-12 14:20:00,346.59,347.22,346.59,347.21,9302.0,330.6682,331.2693,330.6682,331.2597,9302.0
2019-12-12 14:30:00,347.21,348.69,347.21,348.39,26818.0,331.2597,332.6717,331.2597,332.3855,26818.0
2019-12-12 14:40:00,348.22,348.6,347.86,347.86,15000.0,332.2233,332.5859,331.8799,331.8799,15000.0
2019-12-12 14:50:00,347.63,347.63,347.11,347.3,16353.0,331.6604,331.6604,331.1643,331.3456,16353.0
2019-12-12 15:00:00,347.4,348.1,347.37,348.0,12488.0,331.441,332.1088,331.4124,332.0134,12488.0
2019-12-12 15:10:00,348.12,348.27,347.63,347.63,9917.0,332.1279,332.271,331.6604,331.6604,9917.0
2019-12-12 15:20:00,347.63,347.76,347.06,347.56,7621.0,331.6604,331.7845,331.1166,331.5937,7621.0
2019-12-12 15:30:00,347.56,347.56,346.87,347.13,23392.0,331.5937,331.5937,330.9354,331.1834,23392.0
2019-12-12 15:40:00,347.04,347.6,346.7,347.53,33349.0,331.0975,331.6318,330.7732,331.565,33349.0
2019-12-12 15:50:00,347.61,348.4,347.04,347.19,58768.0,331.6414,332.3951,331.0975,331.2407,58768.0
2019-12-13 09:30:00,347.4,351.56,347.0,351.21,29954.0,331.441,335.4099,331.0594,335.076,29954.0
2019-12-13 09:40:00,351.23,353.39,350.81,353.1,32710.0,335.0951,337.1558,334.6944,336.8792,32710.0
2019-12-13 09:50:00,353.09,353.72,352.58,353.3,20359.0,336.8696,337.4707,336.383,337.07,20359.0
2019-12-13 10:00:00,353.31,353.82,351.37,352.3,26798.0,337.0795,337.5661,335.2286,336.1159,26798.0
2019-12-13 10:10:00,352.31,352.95,351.6,352.29,15563.0,336.1254,336.736,335.4481,336.1064,15563.0
2019-12-13 10:20:00,352.12,352.3,351.53,351.86,9579.0,335.9442,336.1159,335.3813,335.6961,9579.0
2019-12-13 10:30:00,351.72,352.05,350.63,351.86,7575.0,335.5626,335.8774,334.5226,335.6961,7575.0
2019-12-13 10:40:00,351.84,352.0,351.15,351.45,9509.0,335.677,335.8297,335.0187,335.305,9509.0
2019-12-13 10:50:00,351.48,351.49,350.02,350.02,15540.0,335.3336,335.3431,333.9406,333.9406,15540.0
2019-12-13 11:00:00,350.08,350.62,349.71,350.38,5301.0,333.9979,334.5131,333.6449,334.2841,5301.0
2019-12-13 11:10:00,350.56,350.73,350.07,350.11,4500.0,334.4558,334.618,333.9884,334.0265,4500.0
2019-12-13 11:20:00,349.99,350.55,349.94,350.06,3600.0,333.912,334.4463,333.8643,333.9788,3600.0
2019-12-13 11:30:00,350.04,350.5,349.83,350.06,4950.0,333.9597,334.3986,333.7594,333.9788,4950.0
2019-12-13 11:40:00,349.98,350.05,349.91,349.97,7112.0,333.9025,333.9693,333.8357,333.8929,7112.0
2019-12-13 11:50:00,349.97,350.01,349.65,349.86,4576.0,333.8929,333.9311,333.5876,333.788,4576.0
2019-12-13 12:00:00,349.79,350.1,349.79,349.99,5473.0,333.7212,334.017,333.7212,333.912,5473.0
2019-12-13 12:10:00,349.93,350.02,349.01,349.03,3006.0,333.8548,333.9406,332.977,332.9961,3006.0
2019-12-13 12:20:00,349.03,349.12,348.7,348.72,3411.0,332.9961,333.082,332.6813,332.7004,3411.0
2019-12-13 12:30:00,348.69,348.69,347.71,348.63,6604.0,332.6717,332.6717,331.7368,332.6145,6604.0
2019-12-13 12:40:00,348.79,348.95,348.44,348.62,2617.0,332.7672,332.9198,332.4332,332.605,2617.0
2019-12-13 12:50:00,348.56,348.69,348.41,348.53,2200.0,332.5477,332.6717,332.4046,332.5191,2200.0
2019-12-13 13:00:00,348.64,349.12,348.59,348.62,9636.0,332.624,333.082,332.5763,332.605,9636.0
2019-12-13 13:10:00,348.51,348.68,348.14,348.48,7145.0,332.5,332.6622,332.147,332.4714,7145.0
2019-12-13 13:20:00,348.47,348.47,347.98,348.31,4254.0,332.4619,332.4619,331.9944,332.3092,4254.0
2019-12-13 13:30:00,348.38,349.33,348.38,349.29,11653.0,332.376,333.2823,332.376,333.2442,11653.0
2019-12-13 13:40:00,349.24,349.88,349.08,349.8,10525.0,333.1965,333.8071,333.0438,333.7308,10525.0
2019-12-13 13:50:00,349.82,350.04,349.77,349.97,6503.0,333.7498,333.9597,333.7021,333.8929,6503.0
2019-12-13 14:00:00,349.98,350.3,349.92,350.3,3938.0,333.9025,334.2078,333.8452,334.2078,3938.0
2019-12-13 14:10:00,350.23,350.23,349.83,349.9,4472.0,334.141,334.141,333.7594,333.8262,4472.0
2019-12-13 14:20:00,349.82,350.46,349.82,350.38,4352.0,333.7498,334.3604,333.7498,334.2841,4352.0
2019-12-13 14:30:00,350.46,350.77,349.77,349.82,6624.0,334.3604,334.6562,333.7021,333.7498,6624.0
2019-12-13 14:40:00,349.92,350.51,349.81,350.42,8002.0,333.8452,334.4081,333.7403,334.3223,8002.0
2019-12-13 14:50:00,350.77,351.06,350.52,350.88,5932.0,334.6562,334.9329,334.4177,334.7611,5932.0
2019-12-13 15:00:00,350.8,351.24,350.58,351.17,7069.0,334.6848,335.1046,334.4749,335.0378,7069.0
2019-12-13 15:10:00,351.13,351.99,351.11,351.74,12301.0,334.9997,335.8201,334.9806,335.5816,12301.0
2019-12-13 15:20:00,351.69,351.91,351.63,351.86,8685.0,335.5339,335.7438,335.4767,335.6961,8685.0
2019-12-13 15:30:00,351.77,352.43,351.74,352.34,20489.0,335.6103,336.2399,335.5816,336.1541,20489.0
2019-12-13 15:40:00,352.39,352.96,352.33,352.74,34218.0,336.2018,336.7456,336.1445,336.5357,34218.0
2019-12-13 15:50:00,352.73,353.29,352.36,353.1,86000.0,336.5262,337.0604,336.1732,336.8792,86000.0
2019-12-16 09:30:00,356.52,356.92,352.63,356.91,44900.0,340.142,340.5237,336.4307,340.5141,44900.0
2019-12-16 09:40:00,356.9,356.91,354.1,354.93,20765.0,340.5046,340.5141,337.8332,338.6251,20765.0
2019-12-16 09:50:00,354.89,355.47,354.39,354.48,30408.0,338.5869,339.1403,338.1099,338.1958,30408.0
2019-12-16 10:00:00,354.03,355.24,353.57,355.24,39512.0,337.7664,338.9208,337.3276,338.9208,39512.0
2019-12-16 10:10:00,355.06,355.77,354.87,355.56,18915.0,338.7491,339.4265,338.5678,339.2261,18915.0
2019-12-16 10:20:00,355.5,356.63,355.47,355.87,23610.0,339.1689,340.247,339.1403,339.5219,23610.0
2019-12-16 10:30:00,355.87,358.59,355.64,358.46,81951.0,339.5219,342.117,339.3025,341.9929,81951.0
2019-12-16 10:40:00,358.42,364.99,358.34,364.53,113243.0,341.9548,348.223,341.8784,347.7841,113243.0
2019-12-16 10:50:00,364.53,365.26,364.43,364.8,116564.0,347.7841,348.4805,347.6887,348.0417,116564.0
2019-12-16 11:00:00,364.81,366.68,364.73,366.65,64331.0,348.0512,349.8353,347.9749,349.8067,64331.0
2019-12-16 11:10:00,366.46,367.6,365.03,365.73,60335.0,349.6254,350.7131,348.2611,348.929,60335.0
2019-12-16 11:20:00,365.88,366.79,364.22,366.32,49934.0,349.0721,349.9403,347.4883,349.4919,49934.0
2019-12-16 11:30:00,366.27,367.81,365.99,367.56,47043.0,349.4441,350.9134,349.177,350.6749,47043.0
2019-12-16 11:40:00,367.56,368.48,367.02,367.93,43147.0,350.6749,351.5526,350.1597,351.0279,43147.0
2019-12-16 11:50:00,367.66,368.86,367.15,367.92,20185.0,350.7703,351.9152,350.2837,351.0184,20185.0
2019-12-16 12:00:00,367.58,368.98,367.54,368.1,36077.0,350.694,352.0297,350.6558,351.1901,36077.0
2019-12-16 12:10:00,368.1,369.41,366.91,369.35,90778.0,351.1901,352.4399,350.0547,352.3827,90778.0
2019-12-16 12:20:00,369.34,370.46,369.34,370.08,26494.0,352.3731,353.4417,352.3731,353.0791,26494.0
2019-12-16 12:30:00,370.06,370.59,369.04,369.35,18139.0,353.06,353.5657,352.0869,352.3827,18139.0
2019-12-16 12:40:00,369.54,370.21,368.1,368.23,12778.0,352.5639,353.2032,351.1901,351.3141,12778.0
2019-12-16 12:50:00,368.18,368.38,367.6,367.61,13685.0,351.2664,351.4572,350.7131,350.7226,13685.0
2019-12-16 13:00:00,367.64,368.02,367.01,367.93,22410.0,350.7512,351.1138,350.1502,351.0279,22410.0
2019-12-16 13:10:00,367.93,368.06,367.0,367.0,12537.0,351.0279,351.1519,350.1406,350.1406,12537.0
2019-12-16 13:20:00,367.11,367.12,366.4,366.96,9756.0,350.2456,350.2551,349.5682,350.1025,9756.0
2019-12-16 13:30:00,367.02,367.4,366.8,367.06,10970.0,350.1597,350.5222,349.9498,350.1979,10970.0
2019-12-16 13:40:00,366.63,366.79,366.19,366.75,6749.0,349.7876,349.9403,349.3678,349.9021,6749.0
2019-12-16 13:50:00,366.73,370.0,366.6,368.79,22586.0,349.883,353.0028,349.759,351.8484,22586.0
2019-12-16 14:00:00,369.45,369.52,368.14,368.6,26408.0,352.4781,352.5448,351.2282,351.6671,26408.0
2019-12-16 14:10:00,368.38,369.17,368.17,369.17,10281.0,351.4572,352.2109,351.2569,352.2109,10281.0
2019-12-16 14:20:00,369.12,369.55,368.47,369.04,10730.0,352.1632,352.5735,351.5431,352.0869,10730.0
2019-12-16 14:30:00,369.08,369.13,366.88,366.88,40210.0,352.1251,352.1728,350.0261,350.0261,40210.0
2019-12-16 14:40:00,367.04,367.5,366.26,366.73,23603.0,350.1788,350.6176,349.4346,349.883,23603.0
2019-12-16 14:50:00,366.75,368.19,366.45,366.58,7932.0,349.9021,351.2759,349.6159,349.7399,7932.0
2019-12-16 15:00:00,366.54,366.81,366.14,366.31,13882.0,349.7017,349.9593,349.3201,349.4823,13882.0
2019-12-16 15:10:00,366.35,366.89,366.04,366.67,22165.0,349.5205,350.0357,349.2247,349.8258,22165.0
2019-12-16 15:20:00,366.66,367.14,366.4,366.53,13561.0,349.8162,350.2742,349.5682,349.6922,13561.0
2019-12-16 15:30:00,366.57,366.61,365.98,366.56,20961.0,349.7304,349.7685,349.1675,349.7208,20961.0
2019-12-16 15:40:00,366.51,367.02,365.4,365.78,42962.0,349.6731,350.1597,348.6141,348.9767,42962.0
2019-12-16 15:50:00,366.04,366.95,365.79,365.91,105728.0,349.2247,350.0929,348.9862,349.1007,105728.0
2019-12-17 09:30:00,365.36,365.95,363.13,364.08,39478.0,348.576,349.1388,346.4484,347.3548,39478.0
2019-12-17 09:40:00,364.04,367.36,363.4,366.75,25730.0,347.3166,350.4841,346.706,349.9021,25730.0
2019-12-17 09:50:00,366.75,367.29,363.37,363.73,28039.0,349.9021,350.4173,346.6774,347.0208,28039.0
2019-12-17 10:00:00,364.15,365.05,362.78,365.05,17885.0,347.4215,348.2802,346.1145,348.2802,17885.0
2019-12-17 10:10:00,365.01,365.23,361.71,361.88,15111.0,348.242,348.4519,345.0936,345.2558,15111.0
2019-12-17 10:20:00,361.87,362.19,360.43,360.43,49433.0,345.2463,345.5516,343.8724,343.8724,49433.0
2019-12-17 10:30:00,360.39,361.04,360.1,360.63,26183.0,343.8343,344.4544,343.5576,344.0632,26183.0
2019-12-17 10:40:00,360.61,361.73,359.74,360.56,45718.0,344.0442,345.1127,343.2141,343.9965,45718.0
2019-12-17 10:50:00,361.03,361.68,360.74,361.37,6815.0,344.4449,345.065,344.1682,344.7692,6815.0
2019-12-17 11:00:00,361.13,362.35,361.13,362.35,8766.0,344.5403,345.7042,344.5403,345.7042,8766.0
2019-12-17 11:10:00,362.37,362.84,362.0,362.84,4897.0,345.7233,346.1717,345.3703,346.1717,4897.0
2019-12-17 11:20:00,362.84,363.77,362.39,362.39,8127.0,346.1717,347.059,345.7424,345.7424,8127.0
2019-12-17 11:30:00,362.21,362.49,361.3,362.36,13957.0,345.5707,345.8378,344.7025,345.7138,13957.0
2019-12-17 11:40:00,362.63,364.46,362.57,364.33,10870.0,345.9714,347.7173,345.9141,347.5933,10870.0
2019-12-17 11:50:00,364.34,365.46,364.32,365.46,7387.0,347.6028,348.6714,347.5837,348.6714,7387.0
2019-12-17 12:00:00,365.46,366.3,365.28,365.98,16161.0,348.6714,349.4728,348.4996,349.1675,16161.0
2019-12-17 12:10:00,365.8,366.0,365.08,365.37,18259.0,348.9957,349.1866,348.3088,348.5855,18259.0
2019-12-17 12:20:00,365.47,366.15,365.37,365.89,6276.0,348.6809,349.3297,348.5855,349.0816,6276.0
2019-12-17 12:30:00,365.89,366.01,365.08,365.63,9055.0,349.0816,349.1961,348.3088,348.8335,9055.0
2019-12-17 12:40:00,365.57,365.69,365.33,365.5,4372.0,348.7763,348.8908,348.5473,348.7095,4372.0
2019-12-17 12:50:00,365.39,365.76,365.02,365.74,22669.0,348.6046,348.9576,348.2516,348.9385,22669.0
2019-12-17 13:00:00,365.75,365.75,365.11,365.22,3819.0,348.948,348.948,348.3374,348.4424,3819.0
2019-12-17 13:10:00,365.1,365.36,364.7,364.71,7184.0,348.3279,348.576,347.9463,347.9558,7184.0
2019-12-17 13:20:00,364.68,365.56,364.67,365.05,18049.0,347.9272,348.7668,347.9177,348.2802,18049.0
2019-12-17 13:30:00,364.92,365.61,364.92,365.42,9125.0,348.1562,348.8145,348.1562,348.6332,9125.0
2019-12-17 13:40:00,365.4,366.26,364.85,366.13,33521.0,348.6141,349.4346,348.0894,349.3106,33521.0
2019-12-17 13:50:00,366.13,367.15,366.01,366.32,24334.0,349.3106,350.2837,349.1961,349.4919,24334.0
2019-12-17 14:00:00,366.23,366.84,366.05,366.62,14009.0,349.406,349.988,349.2343,349.7781,14009.0
2019-12-17 14:10:00,366.51,367.17,366.5,367.17,5270.0,349.6731,350.3028,349.6636,350.3028,5270.0
2019-12-17 14:20:00,367.18,367.4,366.91,366.91,5402.0,350.3123,350.5222,350.0547,350.0547,5402.0
2019-12-17 14:30:00,367.0,367.06,366.33,366.5,10395.0,350.1406,350.1979,349.5014,349.6636,10395.0
2019-12-17 14:40:00,366.54,366.55,366.07,366.24,4245.0,349.7017,349.7113,349.2533,349.4155,4245.0
2019-12-17 14:50:00,366.36,366.51,366.03,366.03,7083.0,349.53,349.6731,349.2152,349.2152,7083.0
2019-12-17 15:00:00,366.08,366.1,365.57,365.99,4706.0,349.2629,349.282,348.7763,349.177,4706.0
2019-12-17 15:10:00,365.87,365.99,365.4,365.4,6583.0,349.0625,349.177,348.6141,348.6141,6583.0
2019-12-17 15:20:00,365.4,365.47,365.1,365.25,6376.0,348.6141,348.6809,348.3279,348.471,6376.0
2019-12-17 15:30:00,365.24,365.24,364.41,365.0,13160.0,348.4615,348.4615,347.6696,348.2325,13160.0
2019-12-17 15:40:00,364.97,365.43,364.37,364.74,19417.0,348.2039,348.6427,347.6314,347.9844,19417.0
2019-12-17 15:50:00,364.68,364.88,363.92,363.92,47908.0,347.9272,348.118,347.2021,347.2021,47908.0
2019-12-18 09:30:00,363.92,369.16,362.7,366.96,27211.0,347.2021,352.2014,346.0381,350.1025,27211.0
2019-12-18 09:40:00,366.76,369.6,366.71,369.17,25694.0,349.9116,352.6212,349.8639,352.2109,25694.0
2019-12-18 09:50:00,369.17,372.31,369.16,371.11,42879.0,352.2109,355.2067,352.2014,354.0618,42879.0
2019-12-18 10:00:00,371.34,371.34,369.76,370.3,15576.0,354.2812,354.2812,352.7738,353.289,15576.0
2019-12-18 10:10:00,370.24,370.25,369.11,369.51,13133.0,353.2318,353.2413,352.1537,352.5353,13133.0
2019-12-18 10:20:00,369.45,369.88,368.91,369.05,11561.0,352.4781,352.8883,351.9629,352.0964,11561.0
2019-12-18 10:30:00,369.11,370.37,368.98,369.51,47818.0,352.1537,353.3558,352.0297,352.5353,47818.0
2019-12-18 10:40:00,369.61,369.61,367.89,367.89,14669.0,352.6307,352.6307,350.9897,350.9897,14669.0
2019-12-18 10:50:00,367.95,368.22,367.01,367.13,9867.0,351.047,351.3046,350.1502,350.2646,9867.0
2019-12-18 11:00:00,367.14,367.24,365.84,365.84,9030.0,350.2742,350.3696,349.0339,349.0339,9030.0
2019-12-18 11:10:00,365.97,366.34,365.41,366.34,15166.0,349.1579,349.5109,348.6237,349.5109,15166.0
2019-12-18 11:20:00,366.57,367.41,366.57,367.13,9549.0,349.7304,350.5318,349.7304,350.2646,9549.0
2019-12-18 11:30:00,367.13,367.89,367.13,367.87,6511.0,350.2646,350.9897,350.2646,350.9706,6511.0
2019-12-18 11:40:00,367.79,368.07,366.57,366.57,9080.0,350.8943,351.1615,349.7304,349.7304,9080.0
2019-12-18 11:50:00,366.57,366.84,366.17,366.53,10718.0,349.7304,349.988,349.3487,349.6922,10718.0
2019-12-18 12:00:00,366.54,367.04,366.29,366.41,10718.0,349.7017,350.1788,349.4632,349.5777,10718.0
2019-12-18 12:10:00,366.26,366.38,365.98,366.12,10278.0,349.4346,349.5491,349.1675,349.301,10278.0
2019-12-18 12:20:00,366.21,367.01,365.98,367.01,4873.0,349.3869,350.1502,349.1675,350.1502,4873.0
2019-12-18 12:30:00,366.87,367.52,366.86,367.25,4459.0,350.0166,350.6367,350.007,350.3791,4459.0
2019-12-18 12:40:00,367.25,367.37,367.17,367.35,5285.0,350.3791,350.4936,350.3028,350.4745,5285.0
2019-12-18 12:50:00,367.97,368.43,367.85,368.43,5716.0,351.0661,351.5049,350.9516,351.5049,5716.0
2019-12-18 13:00:00,368.5,368.63,367.52,368.08,7245.0,351.5717,351.6957,350.6367,351.171,7245.0
2019-12-18 13:10:00,368.28,368.8,368.22,368.69,8204.0,351.3618,351.8579,351.3046,351.753,8204.0
2019-12-18 13:20:00,368.69,368.92,368.16,368.28,12320.0,351.753,351.9724,351.2473,351.3618,12320.0
2019-12-18 13:30:00,368.27,368.86,368.27,368.81,4808.0,351.3523,351.9152,351.3523,351.8675,4808.0
2019-12-18 13:40:00,368.72,369.01,367.97,367.97,5636.0,351.7816,352.0583,351.0661,351.0661,5636.0
2019-12-18 13:50:00,368.04,368.28,367.59,368.01,6052.0,351.1328,351.3618,350.7035,351.1042,6052.0
2019-12-18 14:00:00,368.16,368.39,367.95,368.13,8839.0,351.2473,351.4668,351.047,351.2187,8839.0
2019-12-18 14:10:00,368.2,368.53,368.04,368.43,5349.0,351.2855,351.6003,351.1328,351.5049,5349.0
2019-12-18 14:20:00,368.4,368.4,367.1,367.1,16531.0,351.4763,351.4763,350.236,350.236,16531.0
2019-12-18 14:30:00,367.24,367.76,367.24,367.66,5419.0,350.3696,350.8657,350.3696,350.7703,5419.0
2019-12-18 14:40:00,367.71,368.3,367.71,367.81,5410.0,350.818,351.3809,350.818,350.9134,5410.0
2019-12-18 14:50:00,367.81,368.53,367.47,368.11,25876.0,350.9134,351.6003,350.589,351.1996,25876.0
2019-12-18 15:00:00,368.22,368.48,368.11,368.12,6125.0,351.3046,351.5526,351.1996,351.2092,6125.0
2019-12-18 15:10:00,368.12,368.12,367.56,367.78,5300.0,351.2092,351.2092,350.6749,350.8848,5300.0
2019-12-18 15:20:00,367.88,368.53,367.72,367.78,10118.0,350.9802,351.6003,350.8275,350.8848,10118.0
2019-12-18 15:30:00,367.73,368.83,367.68,368.59,12617.0,350.8371,351.8865,350.7894,351.6576,12617.0
2019-12-18 15:40:00,368.64,368.85,367.95,368.12,31738.0,351.7053,351.9056,351.047,351.2092,31738.0
2019-12-18 15:50:00,368.05,368.55,367.36,367.8,72537.0,351.1424,351.6194,350.4841,350.9039,72537.0
2019-12-19 09:30:00,367.46,369.97,365.25,366.34,66041.0,350.5795,352.9742,348.471,349.5109,66041.0
2019-12-19 09:40:00,366.24,368.12,366.21,367.75,9799.0,349.4155,351.2092,349.3869,350.8562,9799.0
2019-12-19 09:50:00,367.97,369.3,367.8,367.95,10514.0,351.0661,352.335,350.9039,351.047,10514.0
2019-12-19 10:00:00,368.16,368.39,366.25,366.25,26361.0,351.2473,351.4668,349.4251,349.4251,26361.0
2019-12-19 10:10:00,366.21,366.47,365.44,365.8,37525.0,349.3869,349.635,348.6523,348.9957,37525.0
2019-12-19 10:20:00,365.97,366.03,364.83,365.75,10250.0,349.1579,349.2152,348.0703,348.948,10250.0
2019-12-19 10:30:00,365.83,366.38,365.62,366.18,24990.0,349.0244,349.5491,348.824,349.3583,24990.0
2019-12-19 10:40:00,366.13,366.63,365.62,365.8,37675.0,349.3106,349.7876,348.824,348.9957,37675.0
2019-12-19 10:50:00,365.81,367.57,365.8,367.35,19200.0,349.0053,350.6844,348.9957,350.4745,19200.0
2019-12-19 11:00:00,367.44,368.01,367.32,367.97,5458.0,350.5604,351.1042,350.4459,351.0661,5458.0
2019-12-19 11:10:00,367.97,368.44,367.37,367.71,9950.0,351.0661,351.5145,350.4936,350.818,9950.0
2019-12-19 11:20:00,367.93,368.37,367.54,367.55,10045.0,351.0279,351.4477,350.6558,350.6653,10045.0
2019-12-19 11:30:00,367.44,367.44,366.76,366.89,4344.0,350.5604,350.5604,349.9116,350.0357,4344.0
2019-12-19 11:40:00,366.88,366.89,365.92,365.92,6050.0,350.0261,350.0357,349.1102,349.1102,6050.0
2019-12-19 11:50:00,365.79,366.44,365.78,366.34,4319.0,348.9862,349.6063,348.9767,349.5109,4319.0
2019-12-19 12:00:00,366.17,366.17,365.13,365.96,9672.0,349.3487,349.3487,348.3565,349.1484,9672.0
2019-12-19 12:10:00,365.96,366.54,365.81,366.29,7138.0,349.1484,349.7017,349.0053,349.4632,7138.0
2019-12-19 12:20:00,366.22,366.52,365.86,365.86,6310.0,349.3964,349.6827,349.053,349.053,6310.0
2019-12-19 12:30:00,365.77,365.82,365.17,365.27,11121.0,348.9671,349.0148,348.3947,348.4901,11121.0
2019-12-19 12:40:00,365.3,366.09,365.15,366.09,5799.0,348.5187,349.2724,348.3756,349.2724,5799.0
2019-12-19 12:50:00,366.17,366.37,365.3,365.79,9232.0,349.3487,349.5396,348.5187,348.9862,9232.0
2019-12-19 13:00:00,365.65,365.82,365.49,365.78,2418.0,348.8526,349.0148,348.7,348.9767,2418.0
2019-12-19 13:10:00,365.82,366.36,365.81,366.34,5796.0,349.0148,349.53,349.0053,349.5109,5796.0
2019-12-19 13:20:00,366.36,366.37,365.94,366.06,4019.0,349.53,349.5396,349.1293,349.2438,4019.0
2019-12-19 13:30:00,366.11,366.42,366.04,366.42,4329.0,349.2915,349.5873,349.2247,349.5873,4329.0
2019-12-19 13:40:00,366.72,366.82,366.53,366.65,7632.0,349.8735,349.9689,349.6922,349.8067,7632.0
2019-12-19 13:50:00,366.66,366.66,365.56,365.69,4745.0,349.8162,349.8162,348.7668,348.8908,4745.0
2019-12-19 14:00:00,365.73,365.74,365.04,365.5,8327.0,348.929,348.9385,348.2707,348.7095,8327.0
2019-12-19 14:10:00,365.57,365.73,365.27,365.42,5548.0,348.7763,348.929,348.4901,348.6332,5548.0
2019-12-19 14:20:00,365.45,365.69,365.19,365.33,6653.0,348.6618,348.8908,348.4138,348.5473,6653.0
2019-12-19 14:30:00,365.23,365.24,364.67,365.06,4994.0,348.4519,348.4615,347.9177,348.2897,4994.0
2019-12-19 14:40:00,365.12,365.18,364.3,364.88,12526.0,348.347,348.4042,347.5646,348.118,12526.0
2019-12-19 14:50:00,364.85,364.85,363.94,364.59,10116.0,348.0894,348.0894,347.2212,347.8413,10116.0
2019-12-19 15:00:00,364.59,365.27,364.59,364.89,8381.0,347.8413,348.4901,347.8413,348.1275,8381.0
2019-12-19 15:10:00,364.95,365.04,364.69,364.92,8740.0,348.1848,348.2707,347.9367,348.1562,8740.0
2019-12-19 15:20:00,364.81,365.03,364.66,365.02,7472.0,348.0512,348.2611,347.9081,348.2516,7472.0
2019-12-19 15:30:00,365.0,365.72,364.74,365.7,18024.0,348.2325,348.9194,347.9844,348.9003,18024.0
2019-12-19 15:40:00,365.73,365.76,365.15,365.16,19601.0,348.929,348.9576,348.3756,348.3851,19601.0
2019-12-19 15:50:00,365.11,365.69,364.89,365.62,73902.0,348.3374,348.8908,348.1275,348.824,73902.0
2019-12-20 09:30:00,367.77,368.16,365.35,367.2,138404.0,350.8752,351.2473,348.5664,350.3314,138404.0
2019-12-20 09:40:00,367.71,367.97,365.38,366.14,26172.0,350.818,351.0661,348.595,349.3201,26172.0
2019-12-20 09:50:00,366.03,366.04,364.57,365.77,11964.0,349.2152,349.2247,347.8222,348.9671,11964.0
2019-12-20 10:00:00,365.84,366.13,364.95,365.67,20649.0,349.0339,349.3106,348.1848,348.8717,20649.0
2019-12-20 10:10:00,365.94,365.94,364.83,365.3,12715.0,349.1293,349.1293,348.0703,348.5187,12715.0
2019-12-20 10:20:00,365.9,365.9,364.95,365.55,7052.0,349.0911,349.0911,348.1848,348.7572,7052.0
2019-12-20 10:30:00,365.91,367.21,365.67,367.06,10967.0,349.1007,350.341,348.8717,350.1979,10967.0
2019-12-20 10:40:00,367.02,367.04,366.61,366.66,3472.0,350.1597,350.1788,349.7685,349.8162,3472.0
2019-12-20 10:50:00,366.64,366.8,365.94,366.15,9742.0,349.7972,349.9498,349.1293,349.3297,9742.0
2019-12-20 11:00:00,366.25,367.0,366.25,367.0,6615.0,349.4251,350.1406,349.4251,350.1406,6615.0
2019-12-20 11:10:00,366.99,367.01,366.34,366.42,5127.0,350.1311,350.1502,349.5109,349.5873,5127.0
2019-12-20 11:20:00,366.29,366.6,365.99,366.52,2913.0,349.4632,349.759,349.177,349.6827,2913.0
2019-12-20 11:30:00,366.84,367.07,366.06,366.33,7560.0,349.988,350.2074,349.2438,349.5014,7560.0
2019-12-20 11:40:00,366.04,366.42,365.73,366.0,3571.0,349.2247,349.5873,348.929,349.1866,3571.0
2019-12-20 11:50:00,366.07,366.28,365.92,365.98,2909.0,349.2533,349.4537,349.1102,349.1675,2909.0
2019-12-20 12:00:00,366.0,366.44,366.0,366.02,5178.0,349.1866,349.6063,349.1866,349.2056,5178.0
2019-12-20 12:10:00,366.23,366.49,365.46,365.74,6405.0,349.406,349.654,348.6714,348.9385,6405.0
2019-12-20 12:20:00,365.65,365.96,365.51,365.87,8980.0,348.8526,349.1484,348.7191,349.0625,8980.0
2019-12-20 12:30:00,365.9,366.44,365.81,366.28,6941.0,349.0911,349.6063,349.0053,349.4537,6941.0
2019-12-20 12:40:00,366.22,366.86,365.99,366.83,2337.0,349.3964,350.007,349.177,349.9784,2337.0
2019-12-20 12:50:00,366.84,367.27,366.66,367.03,3612.0,349.988,350.3982,349.8162,350.1692,3612.0
2019-12-20 13:00:00,367.17,367.24,366.94,367.1,2838.0,350.3028,350.3696,350.0834,350.236,2838.0
2019-12-20 13:10:00,367.03,367.26,366.75,367.25,3731.0,350.1692,350.3887,349.9021,350.3791,3731.0
2019-12-20 13:20:00,367.25,367.53,366.99,367.19,3742.0,350.3791,350.6463,350.1311,350.3219,3742.0
2019-12-20 13:30:00,367.18,367.18,366.59,367.13,6065.0,350.3123,350.3123,349.7494,350.2646,6065.0
2019-12-20 13:40:00,367.17,367.3,366.88,366.88,4597.0,350.3028,350.4268,350.0261,350.0261,4597.0
2019-12-20 13:50:00,366.92,367.32,366.87,367.31,3489.0,350.0643,350.4459,350.0166,350.4364,3489.0
2019-12-20 14:00:00,367.31,367.86,367.2,367.79,5446.0,350.4364,350.9611,350.3314,350.8943,5446.0
2019-12-20 14:10:00,367.79,368.19,367.64,367.64,6147.0,350.8943,351.2759,350.7512,350.7512,6147.0
2019-12-20 14:20:00,367.78,368.17,367.78,368.11,2720.0,350.8848,351.2569,350.8848,351.1996,2720.0
2019-12-20 14:30:00,368.27,368.57,368.2,368.37,5966.0,351.3523,351.6385,351.2855,351.4477,5966.0
2019-12-20 14:40:00,368.4,369.09,368.33,368.82,6134.0,351.4763,352.1346,351.4095,351.877,6134.0
2019-12-20 14:50:00,369.03,369.4,368.91,369.26,4840.0,352.0774,352.4304,351.9629,352.2968,4840.0
2019-12-20 15:00:00,369.08,369.35,368.96,369.35,4511.0,352.1251,352.3827,352.0106,352.3827,4511.0
2019-12-20 15:10:00,369.48,369.48,368.6,369.37,22489.0,352.5067,352.5067,351.6671,352.4017,22489.0
2019-12-20 15:20:00,369.3,369.3,367.81,367.94,15405.0,352.335,352.335,350.9134,351.0374,15405.0
2019-12-20 15:30:00,368.01,368.19,367.03,367.79,39788.0,351.1042,351.2759,350.1692,350.8943,39788.0
2019-12-20 15:40:00,367.81,368.08,367.03,368.08,19789.0,350.9134,351.171,350.1692,351.171,19789.0
2019-12-20 15:50:00,368.27,369.06,367.92,368.77,67625.0,351.3523,352.106,351.0184,351.8293,67625.0
2019-12-23 09:30:00,369.16,369.99,367.47,368.84,11247.0,352.2014,352.9933,350.589,351.8961,11247.0
2019-12-23 09:40:00,368.88,369.26,368.39,369.17,10893.0,351.9343,352.2968,351.4668,352.2109,10893.0
2019-12-23 09:50:00,369.11,369.92,368.93,369.26,9819.0,352.1537,352.9265,351.982,352.2968,9819.0
2019-12-23 10:00:00,369.12,369.48,368.25,368.85,8738.0,352.1632,352.5067,351.3332,351.9056,8738.0
2019-12-23 10:10:00,368.85,369.83,368.84,369.73,7016.0,351.9056,352.8406,351.8961,352.7452,7016.0
2019-12-23 10:20:00,369.82,369.82,368.67,369.15,4930.0,352.8311,352.8311,351.7339,352.1918,4930.0
2019-12-23 10:30:00,369.23,369.48,368.89,369.23,5976.0,352.2682,352.5067,351.9438,352.2682,5976.0
2019-12-23 10:40:00,369.09,369.51,369.04,369.31,4088.0,352.1346,352.5353,352.0869,352.3445,4088.0
2019-12-23 10:50:00,369.38,369.41,368.61,368.78,6502.0,352.4113,352.4399,351.6767,351.8388,6502.0
2019-12-23 11:00:00,368.92,369.62,368.92,369.4,5300.0,351.9724,352.6403,351.9724,352.4304,5300.0
2019-12-23 11:10:00,369.17,369.93,369.17,369.85,3131.0,352.2109,352.936,352.2109,352.8597,3131.0
2019-12-23 11:20:00,369.55,369.82,369.53,369.72,2823.0,352.5735,352.8311,352.5544,352.7357,2823.0
2019-12-23 11:30:00,369.66,369.92,369.66,369.72,3709.0,352.6784,352.9265,352.6784,352.7357,3709.0
2019-12-23 11:40:00,369.81,370.6,369.8,370.6,5269.0,352.8215,353.5752,352.812,353.5752,5269.0
2019-12-23 11:50:00,370.69,370.85,369.98,370.05,4695.0,353.6611,353.8138,352.9837,353.0505,4695.0
2019-12-23 12:00:00,370.04,370.52,370.04,370.12,3520.0,353.041,353.4989,353.041,353.1173,3520.0
2019-12-23 12:10:00,370.07,370.07,369.4,369.4,2900.0,353.0696,353.0696,352.4304,352.4304,2900.0
2019-12-23 12:20:00,369.41,370.07,369.4,370.02,4578.0,352.4399,353.0696,352.4304,353.0219,4578.0
2019-12-23 12:30:00,370.01,370.44,370.01,370.34,1850.0,353.0123,353.4226,353.0123,353.3272,1850.0
2019-12-23 12:40:00,370.44,370.5,370.44,370.47,1213.0,353.4226,353.4798,353.4226,353.4512,1213.0
2019-12-23 12:50:00,370.42,370.5,369.55,369.56,4115.0,353.4035,353.4798,352.5735,352.583,4115.0
2019-12-23 13:00:00,369.62,370.1,369.62,369.93,3949.0,352.6403,353.0982,352.6403,352.936,3949.0
2019-12-23 13:10:00,369.9,370.09,369.65,369.92,4634.0,352.9074,353.0887,352.6689,352.9265,4634.0
2019-12-23 13:20:00,369.83,369.89,369.35,369.84,4050.0,352.8406,352.8979,352.3827,352.8501,4050.0
2019-12-23 13:30:00,369.77,370.01,369.72,369.89,2900.0,352.7834,353.0123,352.7357,352.8979,2900.0
2019-12-23 13:40:00,369.7,369.72,369.06,369.06,2677.0,352.7166,352.7357,352.106,352.106,2677.0
2019-12-23 13:50:00,369.13,369.3,368.98,369.3,3850.0,352.1728,352.335,352.0297,352.335,3850.0
2019-12-23 14:00:00,369.2,369.32,369.06,369.13,3630.0,352.2395,352.354,352.106,352.1728,3630.0
2019-12-23 14:10:00,369.06,369.24,368.85,369.22,2000.0,352.106,352.2777,351.9056,352.2586,2000.0
2019-12-23 14:20:00,369.27,369.3,369.17,369.17,4171.0,352.3063,352.335,352.2109,352.2109,4171.0
2019-12-23 14:30:00,369.33,369.52,369.28,369.48,2403.0,352.3636,352.5448,352.3159,352.5067,2403.0
2019-12-23 14:40:00,369.53,369.53,368.87,369.09,4919.0,352.5544,352.5544,351.9247,352.1346,4919.0
2019-12-23 14:50:00,369.07,369.27,368.52,368.87,4915.0,352.1155,352.3063,351.5908,351.9247,4915.0
2019-12-23 15:00:00,368.76,368.8,368.33,368.4,5223.0,351.8198,351.8579,351.4095,351.4763,5223.0
2019-12-23 15:10:00,368.38,368.6,368.05,368.56,6794.0,351.4572,351.6671,351.1424,351.629,6794.0
2019-12-23 15:20:00,368.52,368.92,368.47,368.92,5856.0,351.5908,351.9724,351.5431,351.9724,5856.0
2019-12-23 15:30:00,368.92,368.92,368.22,368.45,13704.0,351.9724,351.9724,351.3046,351.524,13704.0
2019-12-23 15:40:00,368.45,368.91,368.38,368.54,12360.0,351.524,351.9629,351.4572,351.6099,12360.0
2019-12-23 15:50:00,368.51,368.55,367.49,367.77,30312.0,351.5812,351.6194,350.6081,350.8752,30312.0
2019-12-24 09:30:00,368.23,368.23,366.98,367.31,5863.0,351.3141,351.3141,350.1215,350.4364,5863.0
2019-12-24 09:40:00,367.4,368.4,366.52,367.21,15929.0,350.5222,351.4763,349.6827,350.341,15929.0
2019-12-24 09:50:00,367.25,368.78,367.25,368.54,3622.0,350.3791,351.8388,350.3791,351.6099,3622.0
2019-12-24 10:00:00,368.97,369.46,368.7,369.02,3019.0,352.0201,352.4876,351.7625,352.0678,3019.0
2019-12-24 10:10:00,369.22,369.58,368.2,368.49,6699.0,352.2586,352.6021,351.2855,351.5622,6699.0
2019-12-24 10:20:00,368.96,368.97,367.84,367.94,2848.0,352.0106,352.0201,350.942,351.0374,2848.0
2019-12-24 10:30:00,367.71,368.24,367.68,368.1,4332.0,350.818,351.3237,350.7894,351.1901,4332.0
2019-12-24 10:40:00,368.15,368.64,367.77,367.81,2527.0,351.2378,351.7053,350.8752,350.9134,2527.0
2019-12-24 10:50:00,368.09,368.32,367.54,367.64,4600.0,351.1805,351.4,350.6558,350.7512,4600.0
2019-12-24 11:00:00,367.74,368.13,367.38,367.42,10446.0,350.8466,351.2187,350.5032,350.5413,10446.0
2019-12-24 11:10:00,367.63,368.58,367.63,368.32,1794.0,350.7417,351.648,350.7417,351.4,1794.0
2019-12-24 11:20:00,368.48,369.07,368.45,368.91,1647.0,351.5526,352.1155,351.524,351.9629,1647.0
2019-12-24 11:30:00,369.09,369.09,368.52,368.84,985.0,352.1346,352.1346,351.5908,351.8961,985.0
2019-12-24 11:40:00,369.06,369.43,369.06,369.43,1325.0,352.106,352.459,352.106,352.459,1325.0
2019-12-24 11:50:00,369.2,369.26,369.15,369.19,701.0,352.2395,352.2968,352.1918,352.23,701.0
2019-12-24 12:00:00,369.17,369.18,368.79,368.91,1907.0,352.2109,352.2205,351.8484,351.9629,1907.0
2019-12-24 12:10:00,368.55,368.73,368.42,368.47,1412.0,351.6194,351.7911,351.4954,351.5431,1412.0
2019-12-24 12:20:00,368.45,368.78,368.45,368.74,1543.0,351.524,351.8388,351.524,351.8007,1543.0
2019-12-24 12:30:00,368.56,368.74,368.42,368.42,1900.0,351.629,351.8007,351.4954,351.4954,1900.0
2019-12-24 12:40:00,368.11,368.54,368.11,368.54,2214.0,351.1996,351.6099,351.1996,351.6099,2214.0
2019-12-24 12:50:00,368.34,368.65,368.19,368.38,6217.0,351.4191,351.7148,351.2759,351.4572,6217.0
2019-12-26 09:30:00,368.51,369.43,364.81,366.87,8171.0,351.5812,352.459,348.0512,350.0166,8171.0
2019-12-26 09:40:00,366.99,368.43,366.53,368.06,3560.0,350.1311,351.5049,349.6922,351.1519,3560.0
2019-12-26 09:50:00,367.96,368.47,367.27,368.47,10030.0,351.0565,351.5431,350.3982,351.5431,10030.0
2019-12-26 10:00:00,368.69,369.88,368.69,369.69,6088.0,351.753,352.8883,351.753,352.707,6088.0
2019-12-26 10:10:00,369.91,369.97,369.17,369.37,3355.0,352.9169,352.9742,352.2109,352.4017,3355.0
2019-12-26 10:20:00,369.34,369.65,369.18,369.23,2321.0,352.3731,352.6689,352.2205,352.2682,2321.0
2019-12-26 10:30:00,369.27,369.69,369.23,369.68,2437.0,352.3063,352.707,352.2682,352.6975,2437.0
2019-12-26 10:40:00,369.68,370.21,369.56,370.05,5140.0,352.6975,353.2032,352.583,353.0505,5140.0
2019-12-26 10:50:00,370.0,370.08,369.13,369.19,1782.0,353.0028,353.0791,352.1728,352.23,1782.0
2019-12-26 11:00:00,369.18,369.98,368.99,369.83,3952.0,352.2205,352.9837,352.0392,352.8406,3952.0
2019-12-26 11:10:00,369.83,369.83,369.26,369.79,4897.0,352.8406,352.8406,352.2968,352.8024,4897.0
2019-12-26 11:20:00,369.99,370.08,369.47,369.84,1935.0,352.9933,353.0791,352.4971,352.8501,1935.0
2019-12-26 11:30:00,369.68,369.68,369.53,369.62,1500.0,352.6975,352.6975,352.5544,352.6403,1500.0
2019-12-26 11:40:00,369.56,369.87,369.56,369.85,1500.0,352.583,352.8788,352.583,352.8597,1500.0
2019-12-26 11:50:00,369.93,369.94,368.99,369.12,2629.0,352.936,352.9456,352.0392,352.1632,2629.0
2019-12-26 12:00:00,369.08,369.29,369.04,369.27,1403.0,352.1251,352.3254,352.0869,352.3063,1403.0
2019-12-26 12:10:00,369.3,369.47,369.23,369.26,2920.0,352.335,352.4971,352.2682,352.2968,2920.0
2019-12-26 12:20:00,369.28,369.54,369.28,369.54,1181.0,352.3159,352.5639,352.3159,352.5639,1181.0
2019-12-26 12:30:00,369.54,369.61,369.44,369.53,2849.0,352.5639,352.6307,352.4685,352.5544,2849.0
2019-12-26 12:40:00,369.52,369.96,369.4,369.91,7244.0,352.5448,352.9646,352.4304,352.9169,7244.0
2019-12-26 12:50:00,369.82,369.96,369.69,369.85,2563.0,352.8311,352.9646,352.707,352.8597,2563.0
2019-12-26 13:00:00,369.73,369.96,369.71,369.95,1202.0,352.7452,352.9646,352.7261,352.9551,1202.0
2019-12-26 13:10:00,369.95,369.95,369.84,369.84,700.0,352.9551,352.9551,352.8501,352.8501,700.0
2019-12-26 13:20:00,369.82,370.02,369.73,369.86,3299.0,352.8311,353.0219,352.7452,352.8692,3299.0
2019-12-26 13:30:00,369.78,369.85,369.74,369.77,957.0,352.7929,352.8597,352.7547,352.7834,957.0
2019-12-26 13:40:00,369.72,370.04,369.64,369.89,2600.0,352.7357,353.041,352.6593,352.8979,2600.0
2019-12-26 13:50:00,369.96,370.12,369.79,369.92,4197.0,352.9646,353.1173,352.8024,352.9265,4197.0
2019-12-26 14:00:00,369.8,369.92,369.59,369.67,3102.0,352.812,352.9265,352.6116,352.688,3102.0
2019-12-26 14:10:00,369.69,370.0,369.52,370.0,6277.0,352.707,353.0028,352.5448,353.0028,6277.0
2019-12-26 14:20:00,369.8,369.83,369.67,369.71,1300.0,352.812,352.8406,352.688,352.7261,1300.0
2019-12-26 14:30:00,369.68,369.7,369.29,369.29,2145.0,352.6975,352.7166,352.3254,352.3254,2145.0
2019-12-26 14:40:00,369.3,369.45,369.03,369.3,4772.0,352.335,352.4781,352.0774,352.335,4772.0
2019-12-26 14:50:00,369.31,369.38,369.1,369.13,5236.0,352.3445,352.4113,352.1441,352.1728,5236.0
2019-12-26 15:00:00,369.23,369.26,368.83,368.91,2830.0,352.2682,352.2968,351.8865,351.9629,2830.0
2019-12-26 15:10:00,368.84,368.84,368.51,368.57,3347.0,351.8961,351.8961,351.5812,351.6385,3347.0
2019-12-26 15:20:00,368.61,369.09,368.61,369.08,1724.0,351.6767,352.1346,351.6767,352.1251,1724.0
2019-12-26 15:30:00,369.21,369.21,368.86,369.13,5512.0,352.2491,352.2491,351.9152,352.1728,5512.0
2019-12-26 15:40:00,369.18,369.68,369.15,369.41,4598.0,352.2205,352.6975,352.1918,352.4399,4598.0
2019-12-26 15:50:00,369.51,369.9,369.17,369.76,15286.0,352.5353,352.9074,352.2109,352.7738,15286.0
2019-12-27 09:30:00,371.8,371.88,370.08,371.02,18336.0,354.7201,354.7964,353.0791,353.9759,18336.0
2019-12-27 09:40:00,371.02,372.92,371.02,371.55,9326.0,353.9759,355.7887,353.9759,354.4816,9326.0
2019-12-27 09:50:00,371.65,371.77,369.93,370.0,6683.0,354.577,354.6915,352.936,353.0028,6683.0
2019-12-27 10:00:00,370.3,371.27,370.27,370.27,5886.0,353.289,354.2145,353.2604,353.2604,5886.0
2019-12-27 10:10:00,370.5,370.66,370.23,370.51,2445.0,353.4798,353.6325,353.2222,353.4894,2445.0
2019-12-27 10:20:00,370.27,370.85,370.07,370.69,5717.0,353.2604,353.8138,353.0696,353.6611,5717.0
2019-12-27 10:30:00,370.85,372.06,370.71,371.06,18760.0,353.8138,354.9682,353.6802,354.0141,18760.0
2019-12-27 10:40:00,371.05,372.56,370.98,372.05,6032.0,354.0046,355.4452,353.9378,354.9586,6032.0
2019-12-27 10:50:00,372.15,372.3,371.79,371.99,2340.0,355.054,355.1971,354.7106,354.9014,2340.0
2019-12-27 11:00:00,371.75,371.98,371.23,371.24,2500.0,354.6724,354.8918,354.1763,354.1858,2500.0
2019-12-27 11:10:00,371.1,371.54,370.79,371.37,3691.0,354.0523,354.4721,353.7565,354.3099,3691.0
2019-12-27 11:20:00,371.46,371.6,371.05,371.35,3059.0,354.3957,354.5293,354.0046,354.2908,3059.0
2019-12-27 11:30:00,371.26,371.47,370.56,371.22,4244.0,354.2049,354.4053,353.5371,354.1668,4244.0
2019-12-27 11:40:00,371.29,371.36,371.03,371.36,1822.0,354.2335,354.3003,353.9855,354.3003,1822.0
2019-12-27 11:50:00,371.33,371.48,370.82,371.11,17504.0,354.2717,354.4148,353.7851,354.0618,17504.0
2019-12-27 12:00:00,371.13,371.15,370.37,370.9,4917.0,354.0809,354.1,353.3558,353.8615,4917.0
2019-12-27 12:10:00,371.01,371.26,370.9,371.16,1913.0,353.9664,354.2049,353.8615,354.1095,1913.0
2019-12-27 12:20:00,371.21,371.21,370.49,370.49,1800.0,354.1572,354.1572,353.4703,353.4703,1800.0
2019-12-27 12:30:00,370.65,370.93,370.52,370.93,1657.0,353.6229,353.8901,353.4989,353.8901,1657.0
2019-12-27 12:40:00,370.69,370.72,370.46,370.53,3145.0,353.6611,353.6897,353.4417,353.5085,3145.0
2019-12-27 12:50:00,370.7,370.74,370.52,370.66,1500.0,353.6706,353.7088,353.4989,353.6325,1500.0
2019-12-27 13:00:00,370.48,370.48,370.34,370.35,300.0,353.4607,353.4607,353.3272,353.3367,300.0
2019-12-27 13:10:00,370.48,370.95,370.32,370.64,2600.0,353.4607,353.9092,353.3081,353.6134,2600.0
2019-12-27 13:20:00,370.82,370.87,370.56,370.56,1020.0,353.7851,353.8328,353.5371,353.5371,1020.0
2019-12-27 13:30:00,370.41,370.59,370.14,370.24,3403.0,353.394,353.5657,353.1364,353.2318,3403.0
2019-12-27 13:40:00,370.17,370.17,369.88,370.15,2480.0,353.165,353.165,352.8883,353.1459,2480.0
2019-12-27 13:50:00,370.29,370.43,370.11,370.41,1919.0,353.2795,353.413,353.1077,353.394,1919.0
2019-12-27 14:00:00,370.35,370.6,370.35,370.6,1232.0,353.3367,353.5752,353.3367,353.5752,1232.0
2019-12-27 14:10:00,370.63,370.92,370.57,370.61,4753.0,353.6039,353.8805,353.5466,353.5848,4753.0
2019-12-27 14:20:00,370.72,370.73,370.41,370.54,1734.0,353.6897,353.6993,353.394,353.518,1734.0
2019-12-27 14:30:00,370.51,370.55,370.3,370.35,3127.0,353.4894,353.5275,353.289,353.3367,3127.0
2019-12-27 14:40:00,370.42,370.5,370.09,370.5,2947.0,353.4035,353.4798,353.0887,353.4798,2947.0
2019-12-27 14:50:00,370.45,370.81,370.42,370.63,1164.0,353.4321,353.7756,353.4035,353.6039,1164.0
2019-12-27 15:00:00,370.71,370.74,370.38,370.42,1750.0,353.6802,353.7088,353.3653,353.4035,1750.0
2019-12-27 15:10:00,370.35,370.89,370.35,370.88,4359.0,353.3367,353.8519,353.3367,353.8424,4359.0
2019-12-27 15:20:00,371.13,371.36,371.01,371.25,2412.0,354.0809,354.3003,353.9664,354.1954,2412.0
2019-12-27 15:30:00,371.11,371.31,370.75,371.03,8137.0,354.0618,354.2526,353.7183,353.9855,8137.0
2019-12-27 15:40:00,371.02,371.09,370.64,370.64,9990.0,353.9759,354.0427,353.6134,353.6134,9990.0
2019-12-27 15:50:00,370.58,371.1,370.37,370.9,18764.0,353.5562,354.0523,353.3558,353.8615,18764.0
2019-12-30 09:30:00,370.38,371.05,369.12,369.12,10346.0,353.8938,354.534,352.6899,352.6899,10346.0
2019-12-30 09:40:00,369.23,369.41,368.36,368.7,3308.0,352.795,352.967,351.9637,352.2886,3308.0
2019-12-30 09:50:00,368.5,369.34,368.12,368.5,8607.0,352.0975,352.9001,351.7344,352.0975,8607.0
2019-12-30 10:00:00,368.58,368.9,368.06,368.63,7895.0,352.1739,352.4797,351.6771,352.2217,7895.0
2019-12-30 10:10:00,368.63,368.65,367.53,368.01,6782.0,352.2217,352.2408,351.1707,351.6293,6782.0
2019-12-30 10:20:00,368.0,368.24,367.82,368.04,6222.0,351.6197,351.8491,351.4478,351.658,6222.0
2019-12-30 10:30:00,368.07,368.27,367.81,368.15,4707.0,351.6866,351.8777,351.4382,351.7631,4707.0
2019-12-30 10:40:00,368.15,368.77,368.08,368.56,5710.0,351.7631,352.3555,351.6962,352.1548,5710.0
2019-12-30 10:50:00,368.38,368.72,368.28,368.56,8122.0,351.9828,352.3077,351.8873,352.1548,8122.0
2019-12-30 11:00:00,368.55,369.05,368.55,368.79,1830.0,352.1453,352.623,352.1453,352.3746,1830.0
2019-12-30 11:10:00,368.88,369.96,368.77,369.75,2684.0,352.4606,353.4925,352.3555,353.2918,2684.0
2019-12-30 11:20:00,369.73,370.52,369.56,370.29,2715.0,353.2727,354.0276,353.1103,353.8078,2715.0
2019-12-30 11:30:00,370.28,370.37,369.72,369.85,2280.0,353.7983,353.8842,353.2632,353.3874,2280.0
2019-12-30 11:40:00,370.01,370.5,369.89,370.04,4672.0,353.5403,354.0085,353.4256,353.5689,4672.0
2019-12-30 11:50:00,370.0,370.13,369.31,369.35,6084.0,353.5307,353.6549,352.8714,352.9096,6084.0
2019-12-30 12:00:00,369.53,369.62,369.29,369.57,1804.0,353.0816,353.1676,352.8523,353.1199,1804.0
2019-12-30 12:10:00,369.59,369.92,369.59,369.84,1408.0,353.139,353.4543,353.139,353.3778,1408.0
2019-12-30 12:20:00,369.82,369.82,369.27,369.42,900.0,353.3587,353.3587,352.8332,352.9765,900.0
2019-12-30 12:30:00,369.32,369.32,369.08,369.18,1418.0,352.881,352.881,352.6517,352.7472,1418.0
2019-12-30 12:40:00,369.23,369.33,368.82,369.12,7910.0,352.795,352.8905,352.4032,352.6899,7910.0
2019-12-30 12:50:00,369.42,369.45,368.95,368.95,2751.0,352.9765,353.0052,352.5275,352.5275,2751.0
2019-12-30 13:00:00,369.0,369.09,368.71,368.81,2051.0,352.5752,352.6612,352.2981,352.3937,2051.0
2019-12-30 13:10:00,368.74,369.19,368.58,369.0,1530.0,352.3268,352.7568,352.1739,352.5752,1530.0
2019-12-30 13:20:00,368.99,369.08,368.59,368.59,7698.0,352.5657,352.6517,352.1835,352.1835,7698.0
2019-12-30 13:30:00,368.73,368.86,368.46,368.71,905.0,352.3172,352.4415,352.0593,352.2981,905.0
2019-12-30 13:40:00,368.73,368.73,368.39,368.39,1901.0,352.3172,352.3172,351.9924,351.9924,1901.0
2019-12-30 13:50:00,368.49,368.49,367.89,368.36,2700.0,352.0879,352.0879,351.5146,351.9637,2700.0
2019-12-30 14:00:00,368.26,368.26,367.54,367.54,2509.0,351.8682,351.8682,351.1802,351.1802,2509.0
2019-12-30 14:10:00,367.63,367.86,367.2,367.32,8743.0,351.2662,351.486,350.8553,350.97,8743.0
2019-12-30 14:20:00,367.25,367.9,366.88,367.9,6176.0,350.9031,351.5242,350.5496,351.5242,6176.0
2019-12-30 14:30:00,367.98,368.11,367.66,367.81,2800.0,351.6006,351.7248,351.2949,351.4382,2800.0
2019-12-30 14:40:00,367.87,368.27,367.83,368.26,3849.0,351.4955,351.8777,351.4573,351.8682,3849.0
2019-12-30 14:50:00,368.19,368.31,367.87,367.94,3744.0,351.8013,351.9159,351.4955,351.5624,3744.0
2019-12-30 15:00:00,367.82,368.26,367.77,367.94,3750.0,351.4478,351.8682,351.4,351.5624,3750.0
2019-12-30 15:10:00,367.94,368.36,367.94,368.31,2549.0,351.5624,351.9637,351.5624,351.9159,2549.0
2019-12-30 15:20:00,368.25,368.54,367.82,368.18,11351.0,351.8586,352.1357,351.4478,351.7917,11351.0
2019-12-30 15:30:00,368.24,368.27,367.86,368.04,7733.0,351.8491,351.8777,351.486,351.658,7733.0
2019-12-30 15:40:00,368.06,368.2,367.45,367.45,16477.0,351.6771,351.8108,351.0942,351.0942,16477.0
2019-12-30 15:50:00,367.31,367.9,366.99,367.9,22372.0,350.9605,351.5242,350.6547,351.5242,22372.0
2019-12-31 09:30:00,367.8,368.6,366.81,368.4,6064.0,351.4286,352.193,350.4827,352.0019,6064.0
2019-12-31 09:40:00,368.69,369.15,368.21,368.29,3310.0,352.279,352.7185,351.8204,351.8968,3310.0
2019-12-31 09:50:00,368.43,368.43,365.91,366.63,12781.0,352.0306,352.0306,349.6228,350.3107,12781.0
2019-12-31 10:00:00,366.41,367.21,365.9,367.08,6333.0,350.1005,350.8649,349.6132,350.7407,6333.0
2019-12-31 10:10:00,367.1,367.1,365.22,366.23,6038.0,350.7598,350.7598,348.9635,349.9285,6038.0
2019-12-31 10:20:00,365.96,366.2,365.06,365.41,5228.0,349.6705,349.8999,348.8106,349.145,5228.0
2019-12-31 10:30:00,365.27,365.35,364.75,365.11,8500.0,349.0113,349.0877,348.5144,348.8584,8500.0
2019-12-31 10:40:00,365.0,365.01,363.59,363.59,7316.0,348.7533,348.7628,347.406,347.406,7316.0
2019-12-31 10:50:00,363.6,364.28,363.6,363.96,6376.0,347.4156,348.0653,347.4156,347.7596,6376.0
2019-12-31 11:00:00,363.95,364.95,363.95,364.82,3819.0,347.75,348.7055,347.75,348.5813,3819.0
2019-12-31 11:10:00,364.9,365.71,364.89,365.61,1401.0,348.6577,349.4317,348.6482,349.3361,1401.0
2019-12-31 11:20:00,365.52,365.61,364.5,364.51,4432.0,349.2501,349.3361,348.2755,348.2851,4432.0
2019-12-31 11:30:00,364.37,364.43,363.24,363.24,6011.0,348.1513,348.2086,347.0716,347.0716,6011.0
2019-12-31 11:40:00,363.3,363.92,363.16,363.68,10362.0,347.1289,347.7213,346.9952,347.492,10362.0
2019-12-31 11:50:00,363.6,363.79,363.02,363.47,3965.0,347.4156,347.5971,346.8614,347.2914,3965.0
2019-12-31 12:00:00,363.6,364.48,363.6,364.23,6691.0,347.4156,348.2564,347.4156,348.0175,6691.0
2019-12-31 12:10:00,364.27,364.62,363.86,364.01,4664.0,348.0558,348.3902,347.664,347.8073,4664.0
2019-12-31 12:20:00,364.0,364.4,363.91,364.18,4277.0,347.7978,348.18,347.7118,347.9698,4277.0
2019-12-31 12:30:00,364.26,364.48,363.92,364.26,2847.0,348.0462,348.2564,347.7213,348.0462,2847.0
2019-12-31 12:40:00,364.43,364.43,364.1,364.15,1212.0,348.2086,348.2086,347.8933,347.9411,1212.0
2019-12-31 12:50:00,364.06,364.55,364.04,364.47,2048.0,347.8551,348.3233,347.836,348.2469,2048.0
2019-12-31 13:00:00,364.43,364.55,364.29,364.34,6607.0,348.2086,348.3233,348.0749,348.1227,6607.0
2019-12-31 13:10:00,364.49,364.64,364.39,364.59,2448.0,348.266,348.4093,348.1704,348.3615,2448.0
2019-12-31 13:20:00,364.56,365.0,364.43,364.8,8248.0,348.3329,348.7533,348.2086,348.5622,8248.0
2019-12-31 13:30:00,364.93,364.95,364.86,364.9,1019.0,348.6864,348.7055,348.6195,348.6577,1019.0
2019-12-31 13:40:00,364.91,365.28,364.91,364.99,3202.0,348.6673,349.0208,348.6673,348.7437,3202.0
2019-12-31 13:50:00,365.01,365.01,364.66,365.01,2150.0,348.7628,348.7628,348.4284,348.7628,2150.0
2019-12-31 14:00:00,365.17,365.6,365.17,365.29,2244.0,348.9157,349.3266,348.9157,349.0304,2244.0
2019-12-31 14:10:00,365.16,365.4,365.03,365.15,2800.0,348.9062,349.1355,348.7819,348.8966,2800.0
2019-12-31 14:20:00,365.35,365.42,365.2,365.27,2638.0,349.0877,349.1546,348.9444,349.0113,2638.0
2019-12-31 14:30:00,365.38,365.59,365.34,365.38,3511.0,349.1164,349.317,349.0781,349.1164,3511.0
2019-12-31 14:40:00,365.37,365.68,365.27,365.38,3074.0,349.1068,349.403,349.0113,349.1164,3074.0
2019-12-31 14:50:00,365.37,365.37,364.89,365.01,3435.0,349.1068,349.1068,348.6482,348.7628,3435.0
2019-12-31 15:00:00,364.93,365.75,364.93,365.49,3390.0,348.6864,349.4699,348.6864,349.2215,3390.0
2019-12-31 15:10:00,365.59,365.88,365.38,365.55,5000.0,349.317,349.5941,349.1164,349.2788,5000.0
2019-12-31 15:20:00,365.58,365.89,365.49,365.85,7860.0,349.3075,349.6037,349.2215,349.5654,7860.0
2019-12-31 15:30:00,365.84,365.9,365.48,365.76,5519.0,349.5559,349.6132,349.2119,349.4794,5519.0
2019-12-31 15:40:00,365.8,366.08,365.51,365.56,8324.0,349.5177,349.7852,349.2406,349.2883,8324.0
2019-12-31 15:50:00,365.46,366.64,365.37,366.51,47387.0,349.1928,350.3203,349.1068,350.1961,47387.0
2020-01-02 09:30:00,367.16,367.9,362.19,362.6,20809.0,350.8171,351.5242,346.0684,346.4601,20809.0
2020-01-02 09:40:00,362.85,365.19,362.69,363.96,5933.0,346.699,348.9348,346.5461,347.7596,5933.0
2020-01-02 09:50:00,363.25,363.63,361.44,361.44,15019.0,347.0812,347.4443,345.3517,345.3517,15019.0
2020-01-02 10:00:00,362.06,362.54,360.53,361.77,44412.0,345.9441,346.4028,344.4822,345.667,44412.0
2020-01-02 10:10:00,361.82,362.4,361.2,362.15,24643.0,345.7148,346.269,345.1224,346.0301,24643.0
2020-01-02 10:20:00,362.11,363.73,362.11,363.44,6132.0,345.9919,347.5398,345.9919,347.2627,6132.0
2020-01-02 10:30:00,363.48,363.61,363.0,363.21,4150.0,347.3009,347.4251,346.8423,347.0429,4150.0
2020-01-02 10:40:00,363.0,363.17,362.34,363.07,4867.0,346.8423,347.0047,346.2117,346.9092,4867.0
2020-01-02 10:50:00,363.07,363.28,362.41,363.28,2200.0,346.9092,347.1098,346.2786,347.1098,2200.0
2020-01-02 11:00:00,363.49,363.72,363.27,363.49,4650.0,347.3105,347.5302,347.1003,347.3105,4650.0
2020-01-02 11:10:00,363.61,364.13,363.46,363.61,5966.0,347.4251,347.922,347.2818,347.4251,5966.0
2020-01-02 11:20:00,363.61,363.61,362.92,362.99,2352.0,347.4251,347.4251,346.7659,346.8327,2352.0
2020-01-02 11:30:00,363.12,363.12,362.27,362.78,5917.0,346.957,346.957,346.1448,346.6321,5917.0
2020-01-02 11:40:00,362.7,362.89,362.36,362.52,12194.0,346.5556,346.7372,346.2308,346.3837,12194.0
2020-01-02 11:50:00,362.32,362.43,361.51,361.51,8108.0,346.1926,346.2977,345.4186,345.4186,8108.0
2020-01-02 12:00:00,361.63,362.57,361.41,362.48,7980.0,345.5333,346.4314,345.3231,346.3454,7980.0
2020-01-02 12:10:00,362.38,362.54,362.04,362.18,4132.0,346.2499,346.4028,345.925,346.0588,4132.0
2020-01-02 12:20:00,362.57,363.11,362.41,362.86,2027.0,346.4314,346.9474,346.2786,346.7085,2027.0
2020-01-02 12:30:00,362.87,362.89,362.35,362.6,1750.0,346.7181,346.7372,346.2212,346.4601,1750.0
2020-01-02 12:40:00,362.54,362.71,361.98,362.19,3409.0,346.4028,346.5652,345.8677,346.0684,3409.0
2020-01-02 12:50:00,362.18,362.18,361.56,362.11,2876.0,346.0588,346.0588,345.4664,345.9919,2876.0
2020-01-02 13:00:00,362.17,362.26,361.87,361.94,3827.0,346.0492,346.1352,345.7626,345.8295,3827.0
2020-01-02 13:10:00,361.87,361.94,361.12,361.12,2528.0,345.7626,345.8295,345.046,345.046,2528.0
2020-01-02 13:20:00,361.12,361.72,361.11,361.59,2409.0,345.046,345.6193,345.0364,345.4951,2409.0
2020-01-02 13:30:00,361.72,361.91,361.43,361.61,2600.0,345.6193,345.8008,345.3422,345.5142,2600.0
2020-01-02 13:40:00,361.57,361.65,361.1,361.5,3420.0,345.4759,345.5524,345.0269,345.4091,3420.0
2020-01-02 13:50:00,361.18,361.65,361.18,361.54,2700.0,345.1033,345.5524,345.1033,345.4473,2700.0
2020-01-02 14:00:00,361.43,361.88,361.43,361.88,2443.0,345.3422,345.7721,345.3422,345.7721,2443.0
2020-01-02 14:10:00,361.79,361.85,361.53,361.79,5835.0,345.6862,345.7435,345.4377,345.6862,5835.0
2020-01-02 14:20:00,361.96,362.35,361.91,362.15,4799.0,345.8486,346.2212,345.8008,346.0301,4799.0
2020-01-02 14:30:00,362.05,362.23,361.85,362.11,3400.0,345.9346,346.1066,345.7435,345.9919,3400.0
2020-01-02 14:40:00,361.93,362.63,361.78,362.33,4018.0,345.8199,346.4888,345.6766,346.2021,4018.0
2020-01-02 14:50:00,362.42,362.53,362.08,362.31,5020.0,346.2881,346.3932,345.9632,346.183,5020.0
2020-01-02 15:00:00,362.3,363.04,362.08,362.08,5970.0,346.1735,346.8805,345.9632,345.9632,5970.0
2020-01-02 15:10:00,362.32,362.41,362.0,362.19,8500.0,346.1926,346.2786,345.8868,346.0684,8500.0
2020-01-02 15:20:00,362.25,362.28,361.52,361.76,10520.0,346.1257,346.1543,345.4282,345.6575,10520.0
2020-01-02 15:30:00,361.76,363.08,361.76,362.52,13656.0,345.6575,346.9187,345.6575,346.3837,13656.0
2020-01-02 15:40:00,362.61,362.64,361.93,362.19,18428.0,346.4697,346.4983,345.8199,346.0684,18428.0
2020-01-02 15:50:00,362.19,363.46,362.19,363.24,55619.0,346.0684,347.2818,346.0684,347.0716,55619.0
2020-01-03 09:30:00,366.8,372.0,364.71,367.58,59613.0,350.4732,355.4417,348.4762,351.2184,59613.0
2020-01-03 09:40:00,367.9,370.85,367.6,367.6,24238.0,351.5242,354.3429,351.2375,351.2375,24238.0
2020-01-03 09:50:00,367.61,369.25,367.0,369.22,16105.0,351.2471,352.8141,350.6642,352.7854,16105.0
2020-01-03 10:00:00,368.96,369.13,367.82,368.33,11504.0,352.537,352.6994,351.4478,351.935,11504.0
2020-01-03 10:10:00,368.27,369.18,367.31,369.18,24680.0,351.8777,352.7472,350.9605,352.7472,24680.0
2020-01-03 10:20:00,369.21,370.22,368.58,369.33,49008.0,352.7759,353.7409,352.1739,352.8905,49008.0
2020-01-03 10:30:00,369.15,369.72,368.34,369.61,4408.0,352.7185,353.2632,351.9446,353.1581,4408.0
2020-01-03 10:40:00,369.44,370.1,368.91,368.92,8612.0,352.9956,353.6263,352.4892,352.4988,8612.0
2020-01-03 10:50:00,368.9,368.9,368.12,368.35,10942.0,352.4797,352.4797,351.7344,351.9542,10942.0
2020-01-03 11:00:00,368.43,368.88,368.38,368.88,9150.0,352.0306,352.4606,351.9828,352.4606,9150.0
2020-01-03 11:10:00,368.51,369.11,368.41,368.83,2991.0,352.107,352.6803,352.0115,352.4128,2991.0
2020-01-03 11:20:00,368.75,369.08,368.39,368.97,6629.0,352.3364,352.6517,351.9924,352.5466,6629.0
2020-01-03 11:30:00,369.0,369.59,368.96,369.46,8171.0,352.5752,353.139,352.537,353.0148,8171.0
2020-01-03 11:40:00,369.72,370.0,369.39,369.39,5812.0,353.2632,353.5307,352.9479,352.9479,5812.0
2020-01-03 11:50:00,369.44,369.65,369.03,369.65,5967.0,352.9956,353.1963,352.6039,353.1963,5967.0
2020-01-03 12:00:00,369.65,369.85,369.48,369.55,3713.0,353.1963,353.3874,353.0339,353.1007,3713.0
2020-01-03 12:10:00,369.54,369.54,369.0,369.1,5558.0,353.0912,353.0912,352.5752,352.6708,5558.0
2020-01-03 12:20:00,369.13,369.38,369.1,369.2,5300.0,352.6994,352.9383,352.6708,352.7663,5300.0
2020-01-03 12:30:00,368.91,369.11,368.72,369.03,4539.0,352.4892,352.6803,352.3077,352.6039,4539.0
2020-01-03 12:40:00,368.88,368.88,368.05,368.05,3302.0,352.4606,352.4606,351.6675,351.6675,3302.0
2020-01-03 12:50:00,368.21,368.35,367.49,367.87,24129.0,351.8204,351.9542,351.1324,351.4955,24129.0
2020-01-03 13:00:00,367.9,367.95,367.6,367.75,11725.0,351.5242,351.572,351.2375,351.3809,11725.0
2020-01-03 13:10:00,367.73,367.85,367.21,367.3,5750.0,351.3618,351.4764,350.8649,350.9509,5750.0
2020-01-03 13:20:00,367.24,367.64,367.16,367.59,5165.0,350.8936,351.2758,350.8171,351.228,5165.0
2020-01-03 13:30:00,367.75,367.85,366.53,366.57,15012.0,351.3809,351.4764,350.2152,350.2534,15012.0
2020-01-03 13:40:00,366.8,367.0,366.37,366.46,3200.0,350.4732,350.6642,350.0623,350.1483,3200.0
2020-01-03 13:50:00,366.37,366.56,366.21,366.36,4430.0,350.0623,350.2438,349.9094,350.0527,4430.0
2020-01-03 14:00:00,366.58,366.63,365.26,365.41,8388.0,350.2629,350.3107,349.0017,349.145,8388.0
2020-01-03 14:10:00,365.4,365.61,365.06,365.09,7026.0,349.1355,349.3361,348.8106,348.8393,7026.0
2020-01-03 14:20:00,365.16,365.63,365.16,365.35,5219.0,348.9062,349.3552,348.9062,349.0877,5219.0
2020-01-03 14:30:00,365.28,365.44,364.54,365.22,9782.0,349.0208,349.1737,348.3137,348.9635,9782.0
2020-01-03 14:40:00,365.14,365.35,364.8,364.8,14600.0,348.887,349.0877,348.5622,348.5622,14600.0
2020-01-03 14:50:00,364.76,365.63,364.76,365.47,13236.0,348.524,349.3552,348.524,349.2024,13236.0
2020-01-03 15:00:00,365.57,366.35,365.49,365.63,14114.0,349.2979,350.0432,349.2215,349.3552,14114.0
2020-01-03 15:10:00,365.8,365.8,365.09,365.2,7164.0,349.5177,349.5177,348.8393,348.9444,7164.0
2020-01-03 15:20:00,365.13,365.13,364.57,364.57,6412.0,348.8775,348.8775,348.3424,348.3424,6412.0
2020-01-03 15:30:00,364.56,364.81,364.51,364.6,11325.0,348.3329,348.5717,348.2851,348.3711,11325.0
2020-01-03 15:40:00,364.63,365.4,364.38,364.79,23538.0,348.3997,349.1355,348.1609,348.5526,23538.0
2020-01-03 15:50:00,364.82,365.21,364.45,364.75,46186.0,348.5813,348.9539,348.2278,348.5144,46186.0
2020-01-06 09:30:00,364.25,365.67,363.6,365.04,44535.0,348.0367,349.3934,347.4156,348.7915,44535.0
2020-01-06 09:40:00,365.18,365.35,364.3,364.89,15689.0,348.9253,349.0877,348.0844,348.6482,15689.0
2020-01-06 09:50:00,364.92,365.1,364.39,365.0,6019.0,348.6768,348.8488,348.1704,348.7533,6019.0
2020-01-06 10:00:00,364.85,365.06,363.5,364.49,17068.0,348.6099,348.8106,347.32,348.266,17068.0
2020-01-06 10:10:00,364.8,365.19,364.59,364.78,6755.0,348.5622,348.9348,348.3615,348.5431,6755.0
2020-01-06 10:20:00,364.75,365.5,364.63,364.93,9632.0,348.5144,349.231,348.3997,348.6864,9632.0
2020-01-06 10:30:00,365.07,366.12,364.9,366.12,26068.0,348.8202,349.8234,348.6577,349.8234,26068.0
2020-01-06 10:40:00,366.05,366.41,365.75,365.77,15330.0,349.7565,350.1005,349.4699,349.489,15330.0
2020-01-06 10:50:00,365.79,365.8,365.06,365.33,8915.0,349.5081,349.5177,348.8106,349.0686,8915.0
2020-01-06 11:00:00,365.48,365.53,364.87,365.33,10661.0,349.2119,349.2597,348.6291,349.0686,10661.0
2020-01-06 11:10:00,365.38,365.57,365.2,365.43,13840.0,349.1164,349.2979,348.9444,349.1641,13840.0
2020-01-06 11:20:00,365.41,365.5,364.78,365.22,9000.0,349.145,349.231,348.5431,348.9635,9000.0
2020-01-06 11:30:00,365.53,365.63,364.68,365.21,12134.0,349.2597,349.3552,348.4475,348.9539,12134.0
2020-01-06 11:40:00,365.22,365.58,365.22,365.45,3913.0,348.9635,349.3075,348.9635,349.1832,3913.0
2020-01-06 11:50:00,365.45,365.68,365.12,365.55,4319.0,349.1832,349.403,348.8679,349.2788,4319.0
2020-01-06 12:00:00,365.52,365.54,365.16,365.5,2480.0,349.2501,349.2692,348.9062,349.231,2480.0
2020-01-06 12:10:00,365.51,365.68,365.35,365.4,4946.0,349.2406,349.403,349.0877,349.1355,4946.0
2020-01-06 12:20:00,365.39,365.58,365.37,365.38,4647.0,349.1259,349.3075,349.1068,349.1164,4647.0
2020-01-06 12:30:00,365.32,366.2,365.31,366.06,20289.0,349.059,349.8999,349.0495,349.7661,20289.0
2020-01-06 12:40:00,365.95,366.08,365.77,365.92,6317.0,349.661,349.7852,349.489,349.6323,6317.0
2020-01-06 12:50:00,365.82,366.07,365.71,365.96,4800.0,349.5368,349.7756,349.4317,349.6705,4800.0
2020-01-06 13:00:00,365.97,366.11,365.87,366.08,17153.0,349.6801,349.8139,349.5845,349.7852,17153.0
2020-01-06 13:10:00,366.05,366.5,365.84,366.16,9825.0,349.7565,350.1865,349.5559,349.8616,9825.0
2020-01-06 13:20:00,366.18,366.25,365.53,365.71,10256.0,349.8807,349.9476,349.2597,349.4317,10256.0
2020-01-06 13:30:00,365.85,366.18,365.66,365.92,29506.0,349.5654,349.8807,349.3839,349.6323,29506.0
2020-01-06 13:40:00,365.94,367.19,365.91,367.19,20762.0,349.6514,350.8458,349.6228,350.8458,20762.0
2020-01-06 13:50:00,367.15,367.23,366.78,366.78,7422.0,350.8076,350.884,350.454,350.454,7422.0
2020-01-06 14:00:00,366.74,367.81,366.47,367.66,22294.0,350.4158,351.4382,350.1578,351.2949,22294.0
2020-01-06 14:10:00,367.56,368.16,367.44,367.67,6354.0,351.1993,351.7726,351.0847,351.3044,6354.0
2020-01-06 14:20:00,367.7,368.51,367.7,368.19,9851.0,351.3331,352.107,351.3331,351.8013,9851.0
2020-01-06 14:30:00,368.38,368.93,368.19,368.93,7639.0,351.9828,352.5083,351.8013,352.5083,7639.0
2020-01-06 14:40:00,368.97,369.09,368.7,369.04,11620.0,352.5466,352.6612,352.2886,352.6134,11620.0
2020-01-06 14:50:00,369.01,369.1,368.76,369.06,13563.0,352.5848,352.6708,352.3459,352.6326,13563.0
2020-01-06 15:00:00,369.1,369.66,368.98,368.98,33936.0,352.6708,353.2058,352.5561,352.5561,33936.0
2020-01-06 15:10:00,369.04,369.88,368.6,369.74,17443.0,352.6134,353.4161,352.193,353.2823,17443.0
2020-01-06 15:20:00,369.69,369.97,369.69,369.86,7720.0,353.2345,353.5021,353.2345,353.3969,7720.0
2020-01-06 15:30:00,369.85,369.85,369.11,369.51,12544.0,353.3874,353.3874,352.6803,353.0625,12544.0
2020-01-06 15:40:00,369.52,370.2,369.49,370.2,18038.0,353.0721,353.7218,353.0434,353.7218,18038.0
2020-01-06 15:50:00,370.21,370.64,370.2,370.47,52590.0,353.7314,354.1422,353.7218,353.9798,52590.0
2020-01-07 09:30:00,369.0,369.0,365.31,366.33,15548.0,352.5752,352.5752,349.0495,350.0241,15548.0
2020-01-07 09:40:00,366.67,366.82,364.42,364.96,14958.0,350.3489,350.4923,348.1991,348.7151,14958.0
2020-01-07 09:50:00,365.11,365.55,364.13,365.55,8938.0,348.8584,349.2788,347.922,349.2788,8938.0
2020-01-07 10:00:00,365.38,366.48,365.37,365.8,16526.0,349.1164,350.1674,349.1068,349.5177,16526.0
2020-01-07 10:10:00,365.73,366.56,365.25,366.28,13039.0,349.4508,350.2438,348.9921,349.9763,13039.0
2020-01-07 10:20:00,365.97,366.52,365.56,365.79,10165.0,349.6801,350.2056,349.2883,349.5081,10165.0
2020-01-07 10:30:00,365.88,366.11,365.36,366.1,7200.0,349.5941,349.8139,349.0972,349.8043,7200.0
2020-01-07 10:40:00,365.73,365.81,365.42,365.8,3477.0,349.4508,349.5272,349.1546,349.5177,3477.0
2020-01-07 10:50:00,365.96,366.37,365.74,366.25,4799.0,349.6705,350.0623,349.4603,349.9476,4799.0
2020-01-07 11:00:00,366.16,366.19,364.27,364.27,7256.0,349.8616,349.8903,348.0558,348.0558,7256.0
2020-01-07 11:10:00,364.35,364.79,363.68,364.78,8517.0,348.1322,348.5526,347.492,348.5431,8517.0
2020-01-07 11:20:00,364.83,365.04,364.1,364.13,9208.0,348.5908,348.7915,347.8933,347.922,9208.0
2020-01-07 11:30:00,363.98,364.18,363.09,363.37,17662.0,347.7787,347.9698,346.9283,347.1958,17662.0
2020-01-07 11:40:00,363.53,364.42,363.46,364.11,16369.0,347.3487,348.1991,347.2818,347.9029,16369.0
2020-01-07 11:50:00,364.22,364.27,363.76,364.07,8782.0,348.008,348.0558,347.5685,347.8647,8782.0
2020-01-07 12:00:00,364.09,364.69,364.01,364.69,8783.0,347.8838,348.4571,347.8073,348.4571,8783.0
2020-01-07 12:10:00,364.65,365.19,364.34,364.9,6929.0,348.4189,348.9348,348.1227,348.6577,6929.0
2020-01-07 12:20:00,364.93,364.95,364.49,364.67,5894.0,348.6864,348.7055,348.266,348.438,5894.0
2020-01-07 12:30:00,364.69,364.83,364.4,364.59,7496.0,348.4571,348.5908,348.18,348.3615,7496.0
2020-01-07 12:40:00,364.6,364.75,364.56,364.58,5279.0,348.3711,348.5144,348.3329,348.352,5279.0
2020-01-07 12:50:00,364.56,365.0,364.46,364.97,3255.0,348.3329,348.7533,348.2373,348.7246,3255.0
2020-01-07 13:00:00,364.9,365.73,364.9,365.16,6739.0,348.6577,349.4508,348.6577,348.9062,6739.0
2020-01-07 13:10:00,365.08,365.98,364.99,365.98,6564.0,348.8297,349.6897,348.7437,349.6897,6564.0
2020-01-07 13:20:00,366.19,366.46,366.12,366.25,1616.0,349.8903,350.1483,349.8234,349.9476,1616.0
2020-01-07 13:30:00,366.21,366.42,366.13,366.35,5185.0,349.9094,350.1101,349.833,350.0432,5185.0
2020-01-07 13:40:00,366.47,366.53,366.26,366.31,3552.0,350.1578,350.2152,349.9572,350.005,3552.0
2020-01-07 13:50:00,366.2,366.73,365.95,366.73,6517.0,349.8999,350.4063,349.661,350.4063,6517.0
2020-01-07 14:00:00,366.58,367.1,366.5,366.57,7801.0,350.2629,350.7598,350.1865,350.2534,7801.0
2020-01-07 14:10:00,366.54,367.03,366.48,367.03,6277.0,350.2247,350.6929,350.1674,350.6929,6277.0
2020-01-07 14:20:00,366.99,367.03,366.77,366.85,4851.0,350.6547,350.6929,350.4445,350.5209,4851.0
2020-01-07 14:30:00,366.82,367.37,366.82,367.08,10376.0,350.4923,351.0178,350.4923,350.7407,10376.0
2020-01-07 14:40:00,367.09,367.19,366.99,367.19,7266.0,350.7502,350.8458,350.6547,350.8458,7266.0
2020-01-07 14:50:00,367.22,367.27,366.96,367.15,6034.0,350.8745,350.9222,350.626,350.8076,6034.0
2020-01-07 15:00:00,367.2,367.55,367.2,367.49,5964.0,350.8553,351.1898,350.8553,351.1324,5964.0
2020-01-07 15:10:00,367.45,367.76,367.38,367.71,6545.0,351.0942,351.3904,351.0273,351.3426,6545.0
2020-01-07 15:20:00,367.82,367.91,367.58,367.63,13526.0,351.4478,351.5337,351.2184,351.2662,13526.0
2020-01-07 15:30:00,367.57,367.57,366.59,366.7,13198.0,351.2089,351.2089,350.2725,350.3776,13198.0
2020-01-07 15:40:00,366.65,367.09,366.54,366.92,16766.0,350.3298,350.7502,350.2247,350.5878,16766.0
2020-01-07 15:50:00,366.85,366.99,366.13,366.8,53805.0,350.5209,350.6547,349.833,350.4732,53805.0
2020-01-08 09:30:00,368.18,369.83,367.39,367.87,13460.0,351.7917,353.3683,351.0369,351.4955,13460.0
2020-01-08 09:40:00,368.58,369.41,367.93,368.99,6677.0,352.1739,352.967,351.5529,352.5657,6677.0
2020-01-08 09:50:00,369.1,369.57,368.92,369.32,8772.0,352.6708,353.1199,352.4988,352.881,8772.0
2020-01-08 10:00:00,369.36,371.54,369.36,371.15,17018.0,352.9192,355.0022,352.9192,354.6295,17018.0
2020-01-08 10:10:00,371.05,371.34,370.32,370.44,9500.0,354.534,354.8111,353.8365,353.9511,9500.0
2020-01-08 10:20:00,370.48,370.9,369.71,369.91,7611.0,353.9893,354.3907,353.2536,353.4447,7611.0
2020-01-08 10:30:00,369.75,369.88,369.05,369.53,3860.0,353.2918,353.4161,352.623,353.0816,3860.0
2020-01-08 10:40:00,369.61,370.33,369.61,370.33,5400.0,353.1581,353.846,353.1581,353.846,5400.0
2020-01-08 10:50:00,370.41,371.1,370.22,370.98,16872.0,353.9225,354.5818,353.7409,354.4671,16872.0
2020-01-08 11:00:00,371.02,371.68,370.42,371.67,31724.0,354.5053,355.1359,353.932,355.1264,31724.0
2020-01-08 11:10:00,371.67,372.28,371.64,372.28,12794.0,355.1264,355.7092,355.0977,355.7092,12794.0
2020-01-08 11:20:00,372.46,373.61,372.43,373.61,32747.0,355.8812,356.98,355.8526,356.98,32747.0
2020-01-08 11:30:00,373.47,374.63,372.88,374.46,37847.0,356.8463,357.9546,356.2825,357.7922,37847.0
2020-01-08 11:40:00,374.29,374.93,374.02,374.48,40310.0,357.6298,358.2413,357.3718,357.8113,40310.0
2020-01-08 11:50:00,374.38,374.99,374.38,374.7,30428.0,357.7158,358.2986,357.7158,358.0215,30428.0
2020-01-08 12:00:00,374.7,375.22,374.62,374.96,17644.0,358.0215,358.5184,357.9451,358.2699,17644.0
2020-01-08 12:10:00,374.96,375.14,374.75,375.03,24934.0,358.2699,358.4419,358.0693,358.3368,24934.0
2020-01-08 12:20:00,375.1,375.72,374.77,374.77,17832.0,358.4037,358.9961,358.0884,358.0884,17832.0
2020-01-08 12:30:00,374.73,374.99,373.6,373.61,15122.0,358.0502,358.2986,356.9705,356.98,15122.0
2020-01-08 12:40:00,373.75,374.18,373.18,374.18,11900.0,357.1138,357.5247,356.5692,357.5247,11900.0
2020-01-08 12:50:00,374.05,374.68,374.05,374.56,4229.0,357.4004,358.0024,357.4004,357.8877,4229.0
2020-01-08 13:00:00,374.56,375.46,374.43,375.0,6156.0,357.8877,358.7477,357.7635,358.3082,6156.0
2020-01-08 13:10:00,375.25,375.3,374.02,374.75,36725.0,358.547,358.5948,357.3718,358.0693,36725.0
2020-01-08 13:20:00,374.83,375.46,374.69,375.35,28891.0,358.1457,358.7477,358.012,358.6426,28891.0
2020-01-08 13:30:00,375.41,375.65,374.58,374.94,18262.0,358.6999,358.9292,357.9069,358.2508,18262.0
2020-01-08 13:40:00,375.03,375.17,374.75,374.97,5520.0,358.3368,358.4706,358.0693,358.2795,5520.0
2020-01-08 13:50:00,375.07,375.33,374.81,374.9,19327.0,358.375,358.6235,358.1266,358.2126,19327.0
2020-01-08 14:00:00,374.9,375.27,374.89,375.25,7572.0,358.2126,358.5661,358.2031,358.547,7572.0
2020-01-08 14:10:00,375.34,376.22,375.34,375.66,6390.0,358.633,359.4739,358.633,358.9388,6390.0
2020-01-08 14:20:00,375.76,376.1,375.51,375.66,5573.0,359.0343,359.3592,358.7955,358.9388,5573.0
2020-01-08 14:30:00,375.64,376.1,375.58,375.89,5768.0,358.9197,359.3592,358.8623,359.1585,5768.0
2020-01-08 14:40:00,375.82,375.82,375.24,375.38,6358.0,359.0917,359.0917,358.5375,358.6712,6358.0
2020-01-08 14:50:00,375.27,375.68,375.15,375.48,4750.0,358.5661,358.9579,358.4515,358.7668,4750.0
2020-01-08 15:00:00,375.49,375.7,375.32,375.32,12609.0,358.7763,358.977,358.6139,358.6139,12609.0
2020-01-08 15:10:00,375.1,376.04,374.95,376.0,42481.0,358.4037,359.3019,358.2604,359.2636,42481.0
2020-01-08 15:20:00,376.02,376.13,375.66,376.02,19812.0,359.2828,359.3879,358.9388,359.2828,19812.0
2020-01-08 15:30:00,376.07,376.4,375.77,375.96,29865.0,359.3305,359.6458,359.0439,359.2254,29865.0
2020-01-08 15:40:00,375.94,376.01,375.57,375.9,49044.0,359.2063,359.2732,358.8528,359.1681,49044.0
2020-01-08 15:50:00,375.75,376.09,374.58,374.93,111319.0,359.0248,359.3496,357.9069,358.2413,111319.0
2020-01-09 09:30:00,373.0,373.76,368.54,372.08,33011.0,356.3972,357.1234,352.1357,355.5181,33011.0
2020-01-09 09:40:00,372.08,372.79,371.01,372.37,35403.0,355.5181,356.1965,354.4958,355.7952,35403.0
2020-01-09 09:50:00,372.4,373.37,372.25,373.0,57540.0,355.8239,356.7507,355.6806,356.3972,57540.0
2020-01-09 10:00:00,373.46,373.46,371.0,371.27,21266.0,356.8367,356.8367,354.4862,354.7442,21266.0
2020-01-09 10:10:00,371.41,372.18,369.07,370.6,79385.0,354.878,355.6137,352.6421,354.104,79385.0
2020-01-09 10:20:00,370.44,371.67,370.12,371.14,37653.0,353.9511,355.1264,353.6454,354.62,37653.0
2020-01-09 10:30:00,371.56,371.98,370.69,371.98,37323.0,355.0213,355.4226,354.19,355.4226,37323.0
2020-01-09 10:40:00,372.09,372.28,370.73,371.2,37426.0,355.5277,355.7092,354.2282,354.6773,37426.0
2020-01-09 10:50:00,371.25,371.26,370.55,370.75,83731.0,354.7251,354.7346,354.0562,354.2473,83731.0
2020-01-09 11:00:00,370.88,371.68,370.82,371.22,12794.0,354.3715,355.1359,354.3142,354.6964,12794.0
2020-01-09 11:10:00,371.21,371.27,370.45,370.89,26469.0,354.6869,354.7442,353.9607,354.3811,26469.0
2020-01-09 11:20:00,370.88,371.18,370.76,370.9,17498.0,354.3715,354.6582,354.2569,354.3907,17498.0
2020-01-09 11:30:00,370.96,370.98,370.45,370.8,3850.0,354.448,354.4671,353.9607,354.2951,3850.0
2020-01-09 11:40:00,370.77,370.89,369.9,370.29,30943.0,354.2664,354.3811,353.4352,353.8078,30943.0
2020-01-09 11:50:00,370.19,370.55,370.03,370.42,8851.0,353.7123,354.0562,353.5594,353.932,8851.0
2020-01-09 12:00:00,370.33,370.33,369.83,369.95,34191.0,353.846,353.846,353.3683,353.4829,34191.0
2020-01-09 12:10:00,369.85,370.06,369.7,369.82,13872.0,353.3874,353.588,353.2441,353.3587,13872.0
2020-01-09 12:20:00,369.92,370.56,369.82,370.33,15213.0,353.4543,354.0658,353.3587,353.846,15213.0
2020-01-09 12:30:00,370.29,370.31,369.82,370.01,15528.0,353.8078,353.8269,353.3587,353.5403,15528.0
2020-01-09 12:40:00,369.88,370.08,368.79,368.81,23103.0,353.4161,353.6072,352.3746,352.3937,23103.0
2020-01-09 12:50:00,368.74,368.88,368.0,368.33,6817.0,352.3268,352.4606,351.6197,351.935,6817.0
2020-01-09 13:00:00,368.27,368.9,368.15,368.56,18583.0,351.8777,352.4797,351.7631,352.1548,18583.0
2020-01-09 13:10:00,368.56,368.57,367.65,367.78,11857.0,352.1548,352.1644,351.2853,351.4095,11857.0
2020-01-09 13:20:00,367.78,368.08,367.16,367.44,7951.0,351.4095,351.6962,350.8171,351.0847,7951.0
2020-01-09 13:30:00,367.47,367.47,366.7,366.81,15814.0,351.1133,351.1133,350.3776,350.4827,15814.0
2020-01-09 13:40:00,366.87,366.9,365.83,366.05,11851.0,350.54,350.5687,349.5463,349.7565,11851.0
2020-01-09 13:50:00,366.02,367.15,365.82,366.3,57224.0,349.7279,350.8076,349.5368,349.9954,57224.0
2020-01-09 14:00:00,366.2,366.32,365.54,365.67,15504.0,349.8999,350.0145,349.2692,349.3934,15504.0
2020-01-09 14:10:00,365.7,365.75,364.59,364.69,24591.0,349.4221,349.4699,348.3615,348.4571,24591.0
2020-01-09 14:20:00,364.78,365.0,363.61,364.0,32371.0,348.5431,348.7533,347.4251,347.7978,32371.0
2020-01-09 14:30:00,363.99,365.13,363.69,364.51,22111.0,347.7882,348.8775,347.5016,348.2851,22111.0
2020-01-09 14:40:00,364.72,364.92,364.28,364.47,16928.0,348.4857,348.6768,348.0653,348.2469,16928.0
2020-01-09 14:50:00,364.54,365.16,364.22,364.94,22995.0,348.3137,348.9062,348.008,348.6959,22995.0
2020-01-09 15:00:00,364.96,365.96,364.88,365.42,42200.0,348.7151,349.6705,348.6386,349.1546,42200.0
2020-01-09 15:10:00,365.37,365.37,364.66,364.85,18912.0,349.1068,349.1068,348.4284,348.6099,18912.0
2020-01-09 15:20:00,364.9,365.16,364.36,364.41,24375.0,348.6577,348.9062,348.1418,348.1895,24375.0
2020-01-09 15:30:00,364.46,364.66,363.86,364.38,37068.0,348.2373,348.4284,347.664,348.1609,37068.0
2020-01-09 15:40:00,364.41,364.53,363.27,363.53,38784.0,348.1895,348.3042,347.1003,347.3487,38784.0
2020-01-09 15:50:00,363.61,364.53,363.2,364.53,91508.0,347.4251,348.3042,347.0334,348.3042,91508.0
2020-01-10 09:30:00,366.08,366.7,363.62,366.27,49942.0,349.7852,350.3776,347.4347,349.9667,49942.0
2020-01-10 09:40:00,366.11,368.79,366.1,367.35,17254.0,349.8139,352.3746,349.8043,350.9987,17254.0
2020-01-10 09:50:00,367.48,369.08,367.48,368.05,24193.0,351.1229,352.6517,351.1229,351.6675,24193.0
2020-01-10 10:00:00,368.0,368.72,367.73,368.05,23273.0,351.6197,352.3077,351.3618,351.6675,23273.0
2020-01-10 10:10:00,368.11,368.21,367.01,367.96,12115.0,351.7248,351.8204,350.6738,351.5815,12115.0
2020-01-10 10:20:00,367.97,368.32,367.25,367.67,8428.0,351.5911,351.9255,350.9031,351.3044,8428.0
2020-01-10 10:30:00,367.64,368.06,367.46,367.86,19974.0,351.2758,351.6771,351.1038,351.486,19974.0
2020-01-10 10:40:00,367.89,368.51,367.81,367.88,6463.0,351.5146,352.107,351.4382,351.5051,6463.0
2020-01-10 10:50:00,367.61,367.61,366.99,367.06,16355.0,351.2471,351.2471,350.6547,350.7216,16355.0
2020-01-10 11:00:00,367.08,367.14,366.12,366.21,6001.0,350.7407,350.798,349.8234,349.9094,6001.0
2020-01-10 11:10:00,366.31,366.68,365.81,365.81,7697.0,350.005,350.3585,349.5272,349.5272,7697.0
2020-01-10 11:20:00,365.85,366.1,365.58,365.87,21174.0,349.5654,349.8043,349.3075,349.5845,21174.0
2020-01-10 11:30:00,365.88,366.71,365.79,366.71,17765.0,349.5941,350.3872,349.5081,350.3872,17765.0
2020-01-10 11:40:00,366.71,366.71,364.88,364.94,14745.0,350.3872,350.3872,348.6386,348.6959,14745.0
2020-01-10 11:50:00,364.93,365.98,364.93,365.48,6674.0,348.6864,349.6897,348.6864,349.2119,6674.0
2020-01-10 12:00:00,365.54,365.54,365.09,365.09,4694.0,349.2692,349.2692,348.8393,348.8393,4694.0
2020-01-10 12:10:00,365.13,365.64,364.95,365.27,7839.0,348.8775,349.3648,348.7055,349.0113,7839.0
2020-01-10 12:20:00,365.27,365.5,365.02,365.43,4867.0,349.0113,349.231,348.7724,349.1641,4867.0
2020-01-10 12:30:00,365.34,365.54,365.2,365.41,5188.0,349.0781,349.2692,348.9444,349.145,5188.0
2020-01-10 12:40:00,365.23,365.65,365.23,365.56,21502.0,348.973,349.3743,348.973,349.2883,21502.0
2020-01-10 12:50:00,365.43,365.56,365.0,365.12,4859.0,349.1641,349.2883,348.7533,348.8679,4859.0
2020-01-10 13:00:00,365.11,365.53,365.11,365.27,4626.0,348.8584,349.2597,348.8584,349.0113,4626.0
2020-01-10 13:10:00,365.42,366.1,365.42,365.87,3503.0,349.1546,349.8043,349.1546,349.5845,3503.0
2020-01-10 13:20:00,365.9,366.07,365.51,365.57,7260.0,349.6132,349.7756,349.2406,349.2979,7260.0
2020-01-10 13:30:00,365.68,365.89,365.48,365.49,11107.0,349.403,349.6037,349.2119,349.2215,11107.0
2020-01-10 13:40:00,365.49,365.57,365.05,365.14,14770.0,349.2215,349.2979,348.801,348.887,14770.0
2020-01-10 13:50:00,365.0,365.05,364.5,364.5,13271.0,348.7533,348.801,348.2755,348.2755,13271.0
2020-01-10 14:00:00,364.52,364.71,363.99,364.0,10259.0,348.2946,348.4762,347.7882,347.7978,10259.0
2020-01-10 14:10:00,363.98,364.01,363.15,363.94,14105.0,347.7787,347.8073,346.9856,347.7405,14105.0
2020-01-10 14:20:00,363.75,364.23,363.13,363.46,30198.0,347.5589,348.0175,346.9665,347.2818,30198.0
2020-01-10 14:30:00,363.58,364.0,363.18,363.63,8320.0,347.3965,347.7978,347.0143,347.4443,8320.0
2020-01-10 14:40:00,363.63,364.0,363.56,364.0,7586.0,347.4443,347.7978,347.3774,347.7978,7586.0
2020-01-10 14:50:00,364.0,364.17,363.7,363.86,11901.0,347.7978,347.9602,347.5111,347.664,11901.0
2020-01-10 15:00:00,363.91,364.03,363.45,363.68,17401.0,347.7118,347.8264,347.2723,347.492,17401.0
2020-01-10 15:10:00,363.62,363.76,362.66,362.97,14301.0,347.4347,347.5685,346.5174,346.8136,14301.0
2020-01-10 15:20:00,363.0,363.73,363.0,363.55,11042.0,346.8423,347.5398,346.8423,347.3678,11042.0
2020-01-10 15:30:00,363.54,363.61,362.72,362.72,13591.0,347.3583,347.4251,346.5748,346.5748,13591.0
2020-01-10 15:40:00,362.83,363.68,362.63,363.14,26228.0,346.6799,347.492,346.4888,346.9761,26228.0
2020-01-10 15:50:00,363.07,364.34,363.07,364.12,78592.0,346.9092,348.1227,346.9092,347.9124,78592.0
2020-01-13 09:30:00,363.21,364.75,361.27,363.51,39292.0,347.0429,348.5144,345.1893,347.3296,39292.0
2020-01-13 09:40:00,363.88,364.61,361.55,362.02,45932.0,347.6831,348.3806,345.4568,345.9059,45932.0
2020-01-13 09:50:00,362.01,363.48,360.52,361.85,79436.0,345.8964,347.3009,344.4727,345.7435,79436.0
2020-01-13 10:00:00,362.21,363.43,360.57,360.79,24881.0,346.0875,347.2532,344.5205,344.7307,24881.0
2020-01-13 10:10:00,360.99,362.61,360.79,360.79,16053.0,344.9218,346.4697,344.7307,344.7307,16053.0
2020-01-13 10:20:00,360.94,362.33,360.93,361.47,13997.0,344.874,346.2021,344.8644,345.3804,13997.0
2020-01-13 10:30:00,361.35,361.6,360.19,360.29,11055.0,345.2657,345.5046,344.1574,344.2529,11055.0
2020-01-13 10:40:00,360.45,360.55,358.25,358.47,27461.0,344.4058,344.5013,342.3037,342.5139,27461.0
2020-01-13 10:50:00,358.47,358.88,358.27,358.69,16556.0,342.5139,342.9057,342.3228,342.7241,16556.0
2020-01-13 11:00:00,358.62,359.6,358.38,358.9,29073.0,342.6573,343.5936,342.4279,342.9248,29073.0
2020-01-13 11:10:00,358.78,358.98,357.86,358.28,16417.0,342.8101,343.0012,341.9311,342.3324,16417.0
2020-01-13 11:20:00,358.52,358.59,357.75,357.94,13795.0,342.5617,342.6286,341.826,342.0075,13795.0
2020-01-13 11:30:00,358.0,358.02,356.54,356.61,24204.0,342.0649,342.084,340.6698,340.7367,24204.0
2020-01-13 11:40:00,356.66,356.71,355.6,356.16,15935.0,340.7845,340.8323,339.7717,340.3068,15935.0
2020-01-13 11:50:00,356.08,357.24,356.05,357.09,36106.0,340.2303,341.3387,340.2017,341.1954,36106.0
2020-01-13 12:00:00,357.24,358.1,357.21,358.03,14199.0,341.3387,342.1604,341.31,342.0935,14199.0
2020-01-13 12:10:00,358.0,358.78,357.44,358.26,92759.0,342.0649,342.8101,341.5298,342.3133,92759.0
2020-01-13 12:20:00,358.24,358.74,358.21,358.74,4631.0,342.2942,342.7719,342.2655,342.7719,4631.0
2020-01-13 12:30:00,358.92,359.16,358.38,358.38,7735.0,342.9439,343.1732,342.4279,342.4279,7735.0
2020-01-13 12:40:00,358.61,358.72,357.78,357.85,11526.0,342.6477,342.7528,341.8546,341.9215,11526.0
2020-01-13 12:50:00,357.78,358.59,357.41,358.51,16466.0,341.8546,342.6286,341.5011,342.5522,16466.0
2020-01-13 13:00:00,358.44,358.79,358.23,358.3,6948.0,342.4853,342.8197,342.2846,342.3515,6948.0
2020-01-13 13:10:00,358.34,358.84,357.8,357.8,10737.0,342.3897,342.8675,341.8738,341.8738,10737.0
2020-01-13 13:20:00,357.87,357.88,356.46,356.46,20306.0,341.9406,341.9502,340.5934,340.5934,20306.0
2020-01-13 13:30:00,356.42,356.55,355.28,355.31,25261.0,340.5552,340.6794,339.4659,339.4946,25261.0
2020-01-13 13:40:00,355.27,355.91,355.07,355.24,16055.0,339.4564,340.0679,339.2653,339.4277,16055.0
2020-01-13 13:50:00,355.28,355.82,354.82,355.74,14471.0,339.4659,339.9819,339.0264,339.9054,14471.0
2020-01-13 14:00:00,355.94,356.24,355.64,356.05,50708.0,340.0965,340.3832,339.8099,340.2017,50708.0
2020-01-13 14:10:00,356.15,356.16,354.77,354.93,38104.0,340.2972,340.3068,338.9786,339.1315,38104.0
2020-01-13 14:20:00,355.02,356.43,355.02,356.43,19135.0,339.2175,340.5647,339.2175,340.5647,19135.0
2020-01-13 14:30:00,356.38,357.33,356.38,357.33,36055.0,340.517,341.4247,340.517,341.4247,36055.0
2020-01-13 14:40:00,357.35,357.43,356.0,356.05,10092.0,341.4438,341.5202,340.1539,340.2017,10092.0
2020-01-13 14:50:00,356.0,356.3,355.84,355.88,11488.0,340.1539,340.4405,340.001,340.0392,11488.0
2020-01-13 15:00:00,355.88,355.88,355.19,355.63,14598.0,340.0392,340.0392,339.3799,339.8003,14598.0
2020-01-13 15:10:00,355.61,356.08,355.28,356.08,38127.0,339.7812,340.2303,339.4659,340.2303,38127.0
2020-01-13 15:20:00,356.04,356.67,356.0,356.28,10313.0,340.1921,340.7941,340.1539,340.4214,10313.0
2020-01-13 15:30:00,356.24,356.76,356.24,356.68,34962.0,340.3832,340.88,340.3832,340.8036,34962.0
2020-01-13 15:40:00,356.71,356.71,356.22,356.38,56258.0,340.8323,340.8323,340.3641,340.517,56258.0
2020-01-13 15:50:00,356.35,356.83,355.81,356.83,126280.0,340.4883,340.9469,339.9723,340.9469,126280.0
2020-01-14 09:30:00,356.26,359.9,355.2,357.3,48502.0,340.4023,343.8803,339.3895,341.396,48502.0
2020-01-14 09:40:00,357.3,359.69,356.01,358.13,21940.0,341.396,343.6796,340.1634,342.1891,21940.0
2020-01-14 09:50:00,358.25,358.64,356.13,356.41,23064.0,342.3037,342.6764,340.2781,340.5456,23064.0
2020-01-14 10:00:00,356.38,357.17,356.0,356.5,19953.0,340.517,341.2718,340.1539,340.6316,19953.0
2020-01-14 10:10:00,357.06,357.59,356.87,357.47,9595.0,341.1667,341.6731,340.9852,341.5584,9595.0
2020-01-14 10:20:00,358.04,358.7,357.98,358.26,10358.0,342.1031,342.7337,342.0457,342.3133,10358.0
2020-01-14 10:30:00,358.43,359.3,358.41,358.88,38358.0,342.4757,343.307,342.4566,342.9057,38358.0
2020-01-14 10:40:00,358.88,359.8,358.55,359.58,9306.0,342.9057,343.7847,342.5904,343.5745,9306.0
2020-01-14 10:50:00,359.58,361.13,359.33,360.77,22213.0,343.5745,345.0555,343.3357,344.7116,22213.0
2020-01-14 11:00:00,360.75,360.89,359.92,360.04,36842.0,344.6924,344.8262,343.8994,344.0141,36842.0
2020-01-14 11:10:00,360.04,360.05,359.47,359.82,8177.0,344.0141,344.0236,343.4694,343.8038,8177.0
2020-01-14 11:20:00,359.83,359.95,359.15,359.27,5365.0,343.8134,343.9281,343.1637,343.2783,5365.0
2020-01-14 11:30:00,359.18,359.37,357.56,358.43,23812.0,343.1923,343.3739,341.6444,342.4757,23812.0
2020-01-14 11:40:00,358.32,359.01,358.0,359.01,3348.0,342.3706,343.0299,342.0649,343.0299,3348.0
2020-01-14 11:50:00,359.0,359.5,358.17,358.27,13099.0,343.0203,343.4981,342.2273,342.3228,13099.0
2020-01-14 12:00:00,358.19,358.71,357.51,358.53,10387.0,342.2464,342.7433,341.5967,342.5713,10387.0
2020-01-14 12:10:00,358.56,358.81,357.85,358.09,7493.0,342.5999,342.8388,341.9215,342.1508,7493.0
2020-01-14 12:20:00,357.99,358.84,357.72,358.76,5474.0,342.0553,342.8675,341.7973,342.791,5474.0
2020-01-14 12:30:00,358.49,359.85,358.45,359.73,6252.0,342.533,343.8325,342.4948,343.7178,6252.0
2020-01-14 12:40:00,359.73,360.5,359.61,360.47,47288.0,343.7178,344.4536,343.6032,344.4249,47288.0
2020-01-14 12:50:00,360.73,361.43,360.6,361.23,8705.0,344.6733,345.3422,344.5491,345.1511,8705.0
2020-01-14 13:00:00,361.22,361.22,360.38,360.5,10200.0,345.1415,345.1415,344.3389,344.4536,10200.0
2020-01-14 13:10:00,360.6,360.6,359.83,360.22,9382.0,344.5491,344.5491,343.8134,344.186,9382.0
2020-01-14 13:20:00,360.33,360.91,360.15,360.3,6275.0,344.2911,344.8453,344.1192,344.2625,6275.0
2020-01-14 13:30:00,360.47,360.92,359.66,360.16,11823.0,344.4249,344.8549,343.651,344.1287,11823.0
2020-01-14 13:40:00,360.35,360.54,359.0,359.23,8537.0,344.3103,344.4918,343.0203,343.2401,8537.0
2020-01-14 13:50:00,359.12,359.3,358.83,358.99,9292.0,343.135,343.307,342.8579,343.0108,9292.0
2020-01-14 14:00:00,358.96,359.04,357.92,358.23,10111.0,342.9821,343.0586,341.9884,342.2846,10111.0
2020-01-14 14:10:00,358.23,358.63,357.86,358.62,6115.0,342.2846,342.6668,341.9311,342.6573,6115.0
2020-01-14 14:20:00,358.66,359.33,358.63,359.21,3800.0,342.6955,343.3357,342.6668,343.221,3800.0
2020-01-14 14:30:00,359.24,359.97,359.24,359.72,5463.0,343.2497,343.9472,343.2497,343.7083,5463.0
2020-01-14 14:40:00,359.83,359.99,358.92,358.93,19540.0,343.8134,343.9663,342.9439,342.9535,19540.0
2020-01-14 14:50:00,358.96,359.1,357.91,357.95,52081.0,342.9821,343.1159,341.9789,342.0171,52081.0
2020-01-14 15:00:00,358.11,358.23,357.76,357.99,12910.0,342.17,342.2846,341.8355,342.0553,12910.0
2020-01-14 15:10:00,357.99,357.99,357.01,357.38,8861.0,342.0553,342.0553,341.1189,341.4725,8861.0
2020-01-14 15:20:00,357.45,358.14,357.14,357.26,16735.0,341.5393,342.1986,341.2431,341.3578,16735.0
2020-01-14 15:30:00,357.31,357.49,356.94,357.48,25319.0,341.4056,341.5776,341.052,341.568,25319.0
2020-01-14 15:40:00,357.44,358.04,357.44,357.6,18829.0,341.5298,342.1031,341.5298,341.6827,18829.0
2020-01-14 15:50:00,357.16,358.02,356.94,357.35,93333.0,341.2622,342.084,341.052,341.4438,93333.0
2020-01-15 09:30:00,358.14,362.0,355.89,361.25,42480.0,342.1986,345.8868,340.0488,345.1702,42480.0
2020-01-15 09:40:00,360.58,364.93,359.94,364.1,13074.0,344.53,348.6864,343.9185,347.8933,13074.0
2020-01-15 09:50:00,363.94,363.94,359.73,361.17,63401.0,347.7405,347.7405,343.7178,345.0938,63401.0
2020-01-15 10:00:00,361.15,362.81,359.42,362.06,37844.0,345.0746,346.6608,343.4216,345.9441,37844.0
2020-01-15 10:10:00,362.25,362.5,360.26,361.95,37997.0,346.1257,346.3646,344.2243,345.839,37997.0
2020-01-15 10:20:00,362.13,362.91,361.77,362.38,14337.0,346.011,346.7563,345.667,346.2499,14337.0
2020-01-15 10:30:00,362.58,363.35,362.19,363.02,31698.0,346.441,347.1767,346.0684,346.8614,31698.0
2020-01-15 10:40:00,363.01,363.11,361.15,361.65,18357.0,346.8519,346.9474,345.0746,345.5524,18357.0
2020-01-15 10:50:00,361.68,363.0,361.12,362.95,9327.0,345.5811,346.8423,345.046,346.7945,9327.0
2020-01-15 11:00:00,362.94,363.62,362.55,363.62,7081.0,346.785,347.4347,346.4123,347.4347,7081.0
2020-01-15 11:10:00,363.34,365.3,363.34,365.3,12274.0,347.1672,349.0399,347.1672,349.0399,12274.0
2020-01-15 11:20:00,365.14,365.86,364.49,365.8,11300.0,348.887,349.575,348.266,349.5177,11300.0
2020-01-15 11:30:00,365.69,365.94,364.89,365.87,12112.0,349.4126,349.6514,348.6482,349.5845,12112.0
2020-01-15 11:40:00,365.99,366.61,365.89,366.35,13246.0,349.6992,350.2916,349.6037,350.0432,13246.0
2020-01-15 11:50:00,366.53,366.84,365.85,366.38,13166.0,350.2152,350.5114,349.5654,350.0718,13166.0
2020-01-15 12:00:00,366.25,366.64,365.85,366.49,10904.0,349.9476,350.3203,349.5654,350.177,10904.0
2020-01-15 12:10:00,366.46,366.72,366.25,366.6,5601.0,350.1483,350.3967,349.9476,350.2821,5601.0
2020-01-15 12:20:00,366.75,367.5,366.75,367.27,11730.0,350.4254,351.142,350.4254,350.9222,11730.0
2020-01-15 12:30:00,367.25,367.64,366.67,366.9,34763.0,350.9031,351.2758,350.3489,350.5687,34763.0
2020-01-15 12:40:00,366.88,367.7,366.74,367.23,19702.0,350.5496,351.3331,350.4158,350.884,19702.0
2020-01-15 12:50:00,367.21,367.23,366.41,366.68,6880.0,350.8649,350.884,350.1005,350.3585,6880.0
2020-01-15 13:00:00,366.53,367.02,366.28,366.5,4900.0,350.2152,350.6834,349.9763,350.1865,4900.0
2020-01-15 13:10:00,366.37,366.84,366.19,366.78,5321.0,350.0623,350.5114,349.8903,350.454,5321.0
2020-01-15 13:20:00,366.64,367.18,366.51,367.12,5360.0,350.3203,350.8362,350.1961,350.7789,5360.0
2020-01-15 13:30:00,367.11,367.24,366.34,366.85,9102.0,350.7694,350.8936,350.0336,350.5209,9102.0
2020-01-15 13:40:00,366.89,367.02,366.57,366.57,3605.0,350.5591,350.6834,350.2534,350.2534,3605.0
2020-01-15 13:50:00,366.58,366.85,366.21,366.71,12890.0,350.2629,350.5209,349.9094,350.3872,12890.0
2020-01-15 14:00:00,366.72,367.49,366.54,367.39,5901.0,350.3967,351.1324,350.2247,351.0369,5901.0
2020-01-15 14:10:00,367.4,368.15,367.29,368.15,9232.0,351.0464,351.7631,350.9413,351.7631,9232.0
2020-01-15 14:20:00,368.16,368.85,367.69,368.85,8039.0,351.7726,352.4319,351.3235,352.4319,8039.0
2020-01-15 14:30:00,368.88,369.24,368.68,368.91,8796.0,352.4606,352.8045,352.2695,352.4892,8796.0
2020-01-15 14:40:00,368.89,368.89,367.73,368.01,23267.0,352.4701,352.4701,351.3618,351.6293,23267.0
2020-01-15 14:50:00,368.16,368.19,367.55,367.55,18893.0,351.7726,351.8013,351.1898,351.1898,18893.0
2020-01-15 15:00:00,367.56,367.7,366.23,366.47,8871.0,351.1993,351.3331,349.9285,350.1578,8871.0
2020-01-15 15:10:00,366.34,366.34,365.4,365.51,12255.0,350.0336,350.0336,349.1355,349.2406,12255.0
2020-01-15 15:20:00,365.35,365.39,364.31,364.57,11437.0,349.0877,349.1259,348.094,348.3424,11437.0
2020-01-15 15:30:00,364.56,364.79,363.86,364.73,14913.0,348.3329,348.5526,347.664,348.4953,14913.0
2020-01-15 15:40:00,364.74,365.1,364.24,365.0,29314.0,348.5048,348.8488,348.0271,348.7533,29314.0
2020-01-15 15:50:00,364.88,365.39,363.48,364.16,74933.0,348.6386,349.1259,347.3009,347.9507,74933.0
2020-01-16 09:30:00,366.11,367.83,366.11,367.83,9580.0,349.8139,351.4573,349.8139,351.4573,9580.0
2020-01-16 09:40:00,367.22,367.7,365.95,366.15,4900.0,350.8745,351.3331,349.661,349.8521,4900.0
2020-01-16 09:50:00,365.73,366.65,365.36,366.38,9695.0,349.4508,350.3298,349.0972,350.0718,9695.0
2020-01-16 10:00:00,366.29,367.26,366.29,367.26,5667.0,349.9859,350.9127,349.9859,350.9127,5667.0
2020-01-16 10:10:00,367.05,367.75,366.77,367.22,9985.0,350.712,351.3809,350.4445,350.8745,9985.0
2020-01-16 10:20:00,366.95,367.18,366.01,366.01,9100.0,350.6165,350.8362,349.7183,349.7183,9100.0
2020-01-16 10:30:00,366.2,367.04,366.09,366.69,7110.0,349.8999,350.7025,349.7948,350.368,7110.0
2020-01-16 10:40:00,366.63,366.9,366.29,366.29,4921.0,350.3107,350.5687,349.9859,349.9859,4921.0
2020-01-16 10:50:00,366.38,366.64,365.84,366.22,5755.0,350.0718,350.3203,349.5559,349.919,5755.0
2020-01-16 11:00:00,366.22,366.22,365.35,365.81,6986.0,349.919,349.919,349.0877,349.5272,6986.0
2020-01-16 11:10:00,365.69,365.76,363.76,364.01,8435.0,349.4126,349.4794,347.5685,347.8073,8435.0
2020-01-16 11:20:00,363.94,365.31,363.94,365.31,3331.0,347.7405,349.0495,347.7405,349.0495,3331.0
2020-01-16 11:30:00,365.13,365.48,365.03,365.39,3000.0,348.8775,349.2119,348.7819,349.1259,3000.0
2020-01-16 11:40:00,365.51,365.75,364.95,364.95,2180.0,349.2406,349.4699,348.7055,348.7055,2180.0
2020-01-16 11:50:00,364.96,365.04,364.66,365.04,2927.0,348.7151,348.7915,348.4284,348.7915,2927.0
2020-01-16 12:00:00,365.02,365.35,364.85,365.06,4100.0,348.7724,349.0877,348.6099,348.8106,4100.0
2020-01-16 12:10:00,364.99,364.99,364.59,364.64,4410.0,348.7437,348.7437,348.3615,348.4093,4410.0
2020-01-16 12:20:00,364.76,365.01,364.56,364.7,3993.0,348.524,348.7628,348.3329,348.4666,3993.0
2020-01-16 12:30:00,364.7,365.14,364.55,365.11,2503.0,348.4666,348.887,348.3233,348.8584,2503.0
2020-01-16 12:40:00,365.22,366.18,365.13,366.08,7831.0,348.9635,349.8807,348.8775,349.7852,7831.0
2020-01-16 12:50:00,366.22,366.45,366.09,366.09,2867.0,349.919,350.1387,349.7948,349.7948,2867.0
2020-01-16 13:00:00,366.12,366.65,366.12,366.62,4665.0,349.8234,350.3298,349.8234,350.3012,4665.0
2020-01-16 13:10:00,366.44,366.99,366.43,366.8,4520.0,350.1292,350.6547,350.1196,350.4732,4520.0
2020-01-16 13:20:00,366.85,366.99,366.21,366.58,6081.0,350.5209,350.6547,349.9094,350.2629,6081.0
2020-01-16 13:30:00,366.49,366.76,366.35,366.59,3281.0,350.177,350.4349,350.0432,350.2725,3281.0
2020-01-16 13:40:00,366.54,366.7,366.16,366.17,3528.0,350.2247,350.3776,349.8616,349.8712,3528.0
2020-01-16 13:50:00,366.13,366.66,366.02,366.41,7627.0,349.833,350.3394,349.7279,350.1005,7627.0
2020-01-16 14:00:00,366.31,366.32,365.32,365.44,5378.0,350.005,350.0145,349.059,349.1737,5378.0
2020-01-16 14:10:00,365.52,365.56,365.01,365.43,5809.0,349.2501,349.2883,348.7628,349.1641,5809.0
2020-01-16 14:20:00,365.42,365.61,365.06,365.24,3505.0,349.1546,349.3361,348.8106,348.9826,3505.0
2020-01-16 14:30:00,365.25,366.09,365.2,365.51,5584.0,348.9921,349.7948,348.9444,349.2406,5584.0
2020-01-16 14:40:00,365.55,365.61,365.21,365.24,4400.0,349.2788,349.3361,348.9539,348.9826,4400.0
2020-01-16 14:50:00,365.25,365.32,364.86,365.07,7465.0,348.9921,349.059,348.6195,348.8202,7465.0
2020-01-16 15:00:00,365.06,365.85,364.93,365.51,21090.0,348.8106,349.5654,348.6864,349.2406,21090.0
2020-01-16 15:10:00,365.44,365.46,364.96,365.03,10182.0,349.1737,349.1928,348.7151,348.7819,10182.0
2020-01-16 15:20:00,364.98,365.34,364.96,365.32,15375.0,348.7342,349.0781,348.7151,349.059,15375.0
2020-01-16 15:30:00,365.29,366.54,365.28,366.2,15530.0,349.0304,350.2247,349.0208,349.8999,15530.0
2020-01-16 15:40:00,366.36,366.4,365.9,365.98,6320.0,350.0527,350.091,349.6132,349.6897,6320.0
2020-01-16 15:50:00,365.99,367.34,365.99,367.14,30388.0,349.6992,350.9891,349.6992,350.798,30388.0
2020-01-17 09:30:00,364.5,366.47,362.34,366.47,93507.0,348.2755,350.1578,346.2117,350.1578,93507.0
2020-01-17 09:40:00,366.29,368.07,363.59,363.62,13963.0,349.9859,351.6866,347.406,347.4347,13963.0
2020-01-17 09:50:00,363.67,365.37,362.0,365.37,26502.0,347.4825,349.1068,345.8868,349.1068,26502.0
2020-01-17 10:00:00,365.5,366.29,363.0,363.0,18791.0,349.231,349.9859,346.8423,346.8423,18791.0
2020-01-17 10:10:00,363.0,363.91,362.18,363.7,28765.0,346.8423,347.7118,346.0588,347.5111,28765.0
2020-01-17 10:20:00,363.75,365.59,363.75,365.27,8911.0,347.5589,349.317,347.5589,349.0113,8911.0
2020-01-17 10:30:00,365.63,365.72,364.39,364.89,9361.0,349.3552,349.4412,348.1704,348.6482,9361.0
2020-01-17 10:40:00,364.99,365.74,364.76,365.14,6178.0,348.7437,349.4603,348.524,348.887,6178.0
2020-01-17 10:50:00,365.1,365.84,365.05,365.39,6263.0,348.8488,349.5559,348.801,349.1259,6263.0
2020-01-17 11:00:00,365.5,366.06,365.4,365.58,5297.0,349.231,349.7661,349.1355,349.3075,5297.0
2020-01-17 11:10:00,365.59,365.89,365.29,365.89,6245.0,349.317,349.6037,349.0304,349.6037,6245.0
2020-01-17 11:20:00,365.72,366.27,365.03,366.25,9634.0,349.4412,349.9667,348.7819,349.9476,9634.0
2020-01-17 11:30:00,366.26,366.75,365.56,365.66,9410.0,349.9572,350.4254,349.2883,349.3839,9410.0
2020-01-17 11:40:00,365.55,365.64,364.74,364.95,20951.0,349.2788,349.3648,348.5048,348.7055,20951.0
2020-01-17 11:50:00,364.97,365.2,364.84,364.98,7442.0,348.7246,348.9444,348.6004,348.7342,7442.0
2020-01-17 12:00:00,365.04,365.1,364.14,364.33,14210.0,348.7915,348.8488,347.9316,348.1131,14210.0
2020-01-17 12:10:00,364.35,364.35,363.95,364.06,9327.0,348.1322,348.1322,347.75,347.8551,9327.0
2020-01-17 12:20:00,364.23,364.9,363.98,364.75,6766.0,348.0175,348.6577,347.7787,348.5144,6766.0
2020-01-17 12:30:00,364.87,364.88,364.28,364.38,4460.0,348.6291,348.6386,348.0653,348.1609,4460.0
2020-01-17 12:40:00,364.37,364.68,364.37,364.56,3420.0,348.1513,348.4475,348.1513,348.3329,3420.0
2020-01-17 12:50:00,364.65,364.83,364.46,364.46,5039.0,348.4189,348.5908,348.2373,348.2373,5039.0
2020-01-17 13:00:00,364.45,364.57,364.2,364.37,4200.0,348.2278,348.3424,347.9889,348.1513,4200.0
2020-01-17 13:10:00,364.35,364.76,364.35,364.56,5524.0,348.1322,348.524,348.1322,348.3329,5524.0
2020-01-17 13:20:00,364.53,364.77,364.01,364.33,6287.0,348.3042,348.5335,347.8073,348.1131,6287.0
2020-01-17 13:30:00,364.38,364.39,363.99,364.14,5201.0,348.1609,348.1704,347.7882,347.9316,5201.0
2020-01-17 13:40:00,364.24,364.52,364.11,364.32,3800.0,348.0271,348.2946,347.9029,348.1035,3800.0
2020-01-17 13:50:00,364.44,364.59,364.19,364.29,3948.0,348.2182,348.3615,347.9793,348.0749,3948.0
2020-01-17 14:00:00,364.22,365.08,364.21,365.04,11009.0,348.008,348.8297,347.9984,348.7915,11009.0
2020-01-17 14:10:00,364.95,365.4,364.82,365.4,5601.0,348.7055,349.1355,348.5813,349.1355,5601.0
2020-01-17 14:20:00,365.29,365.46,365.25,365.37,4646.0,349.0304,349.1928,348.9921,349.1068,4646.0
2020-01-17 14:30:00,365.29,365.87,365.29,365.54,8349.0,349.0304,349.5845,349.0304,349.2692,8349.0
2020-01-17 14:40:00,365.4,365.85,365.33,365.78,4562.0,349.1355,349.5654,349.0686,349.4986,4562.0
2020-01-17 14:50:00,365.73,365.87,365.3,365.76,5700.0,349.4508,349.5845,349.0399,349.4794,5700.0
2020-01-17 15:00:00,365.72,366.0,365.63,365.88,11323.0,349.4412,349.7088,349.3552,349.5941,11323.0
2020-01-17 15:10:00,365.89,366.54,365.83,366.49,4992.0,349.6037,350.2247,349.5463,350.177,4992.0
2020-01-17 15:20:00,366.38,366.42,366.12,366.26,9634.0,350.0718,350.1101,349.8234,349.9572,9634.0
2020-01-17 15:30:00,366.28,366.63,365.73,365.73,12428.0,349.9763,350.3107,349.4508,349.4508,12428.0
2020-01-17 15:40:00,365.81,366.22,365.78,366.19,15124.0,349.5272,349.919,349.4986,349.8903,15124.0
2020-01-17 15:50:00,366.27,366.67,365.87,366.46,53269.0,349.9667,350.3489,349.5845,350.1483,53269.0
2020-01-21 09:30:00,363.26,366.23,361.94,364.65,24158.0,347.0907,349.9285,345.8295,348.4189,24158.0
2020-01-21 09:40:00,364.64,365.85,364.48,365.85,10854.0,348.4093,349.5654,348.2564,349.5654,10854.0
2020-01-21 09:50:00,365.65,368.48,365.65,367.82,24699.0,349.3743,352.0784,349.3743,351.4478,24699.0
2020-01-21 10:00:00,367.64,369.93,367.64,368.92,12033.0,351.2758,353.4638,351.2758,352.4988,12033.0
2020-01-21 10:10:00,368.8,369.29,368.08,368.08,6377.0,352.3841,352.8523,351.6962,351.6962,6377.0
2020-01-21 10:20:00,368.03,368.47,366.97,367.78,15429.0,351.6484,352.0688,350.6356,351.4095,15429.0
2020-01-21 10:30:00,367.41,367.69,366.12,366.58,11218.0,351.056,351.3235,349.8234,350.2629,11218.0
2020-01-21 10:40:00,366.26,366.26,364.96,365.04,8263.0,349.9572,349.9572,348.7151,348.7915,8263.0
2020-01-21 10:50:00,365.1,365.1,363.79,363.86,13047.0,348.8488,348.8488,347.5971,347.664,13047.0
2020-01-21 11:00:00,363.81,364.58,363.67,364.24,9796.0,347.6162,348.352,347.4825,348.0271,9796.0
2020-01-21 11:10:00,364.33,365.49,364.22,365.09,11276.0,348.1131,349.2215,348.008,348.8393,11276.0
2020-01-21 11:20:00,365.11,365.7,364.82,365.47,19537.0,348.8584,349.4221,348.5813,349.2024,19537.0
2020-01-21 11:30:00,365.35,365.82,365.07,365.82,7999.0,349.0877,349.5368,348.8202,349.5368,7999.0
2020-01-21 11:40:00,366.01,366.19,365.11,365.11,9966.0,349.7183,349.8903,348.8584,348.8584,9966.0
2020-01-21 11:50:00,365.07,365.26,364.87,364.9,4862.0,348.8202,349.0017,348.6291,348.6577,4862.0
2020-01-21 12:00:00,365.04,365.05,364.04,364.14,6961.0,348.7915,348.801,347.836,347.9316,6961.0
2020-01-21 12:10:00,364.23,364.3,363.83,363.86,5964.0,348.0175,348.0844,347.6354,347.664,5964.0
2020-01-21 12:20:00,363.89,364.07,363.62,363.72,5584.0,347.6927,347.8647,347.4347,347.5302,5584.0
2020-01-21 12:30:00,363.62,364.11,363.51,363.85,8090.0,347.4347,347.9029,347.3296,347.6545,8090.0
2020-01-21 12:40:00,363.91,363.91,363.0,363.1,10265.0,347.7118,347.7118,346.8423,346.9378,10265.0
2020-01-21 12:50:00,362.89,363.69,362.89,363.59,3702.0,346.7372,347.5016,346.7372,347.406,3702.0
2020-01-21 13:00:00,363.59,364.11,363.53,364.04,9355.0,347.406,347.9029,347.3487,347.836,9355.0
2020-01-21 13:10:00,363.97,363.99,363.15,363.15,7734.0,347.7691,347.7882,346.9856,346.9856,7734.0
2020-01-21 13:20:00,363.21,363.8,363.11,363.67,13771.0,347.0429,347.6067,346.9474,347.4825,13771.0
2020-01-21 13:30:00,363.59,363.76,363.08,363.39,9123.0,347.406,347.5685,346.9187,347.2149,9123.0
2020-01-21 13:40:00,363.45,364.16,363.32,364.09,3290.0,347.2723,347.9507,347.1481,347.8838,3290.0
2020-01-21 13:50:00,364.08,364.24,363.82,363.99,6254.0,347.8742,348.0271,347.6258,347.7882,6254.0
2020-01-21 14:00:00,363.99,364.07,363.25,364.03,8898.0,347.7882,347.8647,347.0812,347.8264,8898.0
2020-01-21 14:10:00,364.22,365.12,364.1,364.9,10102.0,348.008,348.8679,347.8933,348.6577,10102.0
2020-01-21 14:20:00,364.89,365.5,364.61,365.19,9527.0,348.6482,349.231,348.3806,348.9348,9527.0
2020-01-21 14:30:00,364.98,365.2,364.79,365.2,5120.0,348.7342,348.9444,348.5526,348.9444,5120.0
2020-01-21 14:40:00,365.22,365.95,365.22,365.58,2200.0,348.9635,349.661,348.9635,349.3075,2200.0
2020-01-21 14:50:00,365.8,366.37,365.78,366.16,2682.0,349.5177,350.0623,349.4986,349.8616,2682.0
2020-01-21 15:00:00,366.16,366.56,365.8,366.11,5470.0,349.8616,350.2438,349.5177,349.8139,5470.0
2020-01-21 15:10:00,366.12,366.2,365.4,365.41,8819.0,349.8234,349.8999,349.1355,349.145,8819.0
2020-01-21 15:20:00,365.4,365.7,365.21,365.41,4503.0,349.1355,349.4221,348.9539,349.145,4503.0
2020-01-21 15:30:00,365.3,365.56,364.89,365.0,6135.0,349.0399,349.2883,348.6482,348.7533,6135.0
2020-01-21 15:40:00,364.93,364.97,364.68,364.79,12898.0,348.6864,348.7246,348.4475,348.5526,12898.0
2020-01-21 15:50:00,364.83,365.58,364.76,365.02,42610.0,348.5908,349.3075,348.524,348.7724,42610.0
2020-01-22 09:30:00,367.1,368.04,364.71,364.99,23515.0,350.7598,351.658,348.4762,348.7437,23515.0
2020-01-22 09:40:00,365.31,365.72,364.63,364.81,16623.0,349.0495,349.4412,348.3997,348.5717,16623.0
2020-01-22 09:50:00,364.91,365.09,360.92,362.5,18947.0,348.6673,348.8393,344.8549,346.3646,18947.0
2020-01-22 10:00:00,362.81,363.39,361.45,362.8,10053.0,346.6608,347.2149,345.3613,346.6512,10053.0
2020-01-22 10:10:00,363.01,364.59,363.01,364.4,7896.0,346.8519,348.3615,346.8519,348.18,7896.0
2020-01-22 10:20:00,364.66,364.92,363.75,364.78,9988.0,348.4284,348.6768,347.5589,348.5431,9988.0
2020-01-22 10:30:00,364.67,365.88,364.51,364.93,7482.0,348.438,349.5941,348.2851,348.6864,7482.0
2020-01-22 10:40:00,365.05,365.76,364.45,365.42,8410.0,348.801,349.4794,348.2278,349.1546,8410.0
2020-01-22 10:50:00,365.23,365.47,364.5,364.83,8300.0,348.973,349.2024,348.2755,348.5908,8300.0
2020-01-22 11:00:00,364.79,365.23,364.29,365.02,10339.0,348.5526,348.973,348.0749,348.7724,10339.0
2020-01-22 11:10:00,364.77,364.91,363.73,364.39,4400.0,348.5335,348.6673,347.5398,348.1704,4400.0
2020-01-22 11:20:00,364.06,364.91,363.95,364.0,5108.0,347.8551,348.6673,347.75,347.7978,5108.0
2020-01-22 11:30:00,364.13,365.31,364.1,365.3,5800.0,347.922,349.0495,347.8933,349.0399,5800.0
2020-01-22 11:40:00,365.19,365.86,365.18,365.7,2592.0,348.9348,349.575,348.9253,349.4221,2592.0
2020-01-22 11:50:00,365.76,366.31,365.55,365.79,5000.0,349.4794,350.005,349.2788,349.5081,5000.0
2020-01-22 12:00:00,365.8,366.18,365.1,365.94,16937.0,349.5177,349.8807,348.8488,349.6514,16937.0
2020-01-22 12:10:00,366.13,366.35,365.83,366.16,6065.0,349.833,350.0432,349.5463,349.8616,6065.0
2020-01-22 12:20:00,366.06,366.62,365.89,366.51,5600.0,349.7661,350.3012,349.6037,350.1961,5600.0
2020-01-22 12:30:00,366.57,366.57,366.23,366.38,2611.0,350.2534,350.2534,349.9285,350.0718,2611.0
2020-01-22 12:40:00,366.44,366.7,366.17,366.17,8237.0,350.1292,350.3776,349.8712,349.8712,8237.0
2020-01-22 12:50:00,366.12,366.37,365.8,366.3,8389.0,349.8234,350.0623,349.5177,349.9954,8389.0
2020-01-22 13:00:00,366.22,366.96,366.14,366.96,8000.0,349.919,350.626,349.8425,350.626,8000.0
2020-01-22 13:10:00,367.2,368.1,367.2,367.74,6707.0,350.8553,351.7153,350.8553,351.3713,6707.0
2020-01-22 13:20:00,367.5,367.69,367.22,367.22,5955.0,351.142,351.3235,350.8745,350.8745,5955.0
2020-01-22 13:30:00,367.26,367.55,367.26,367.47,5200.0,350.9127,351.1898,350.9127,351.1133,5200.0
2020-01-22 13:40:00,367.56,367.81,367.39,367.72,5946.0,351.1993,351.4382,351.0369,351.3522,5946.0
2020-01-22 13:50:00,367.66,367.81,366.91,366.91,5210.0,351.2949,351.4382,350.5783,350.5783,5210.0
2020-01-22 14:00:00,366.99,367.46,366.95,367.4,4392.0,350.6547,351.1038,350.6165,351.0464,4392.0
2020-01-22 14:10:00,367.37,367.37,366.92,366.92,3300.0,351.0178,351.0178,350.5878,350.5878,3300.0
2020-01-22 14:20:00,366.91,366.98,366.57,366.79,5029.0,350.5783,350.6451,350.2534,350.4636,5029.0
2020-01-22 14:30:00,366.67,366.95,366.23,366.23,7189.0,350.3489,350.6165,349.9285,349.9285,7189.0
2020-01-22 14:40:00,366.02,366.1,365.8,365.8,3542.0,349.7279,349.8043,349.5177,349.5177,3542.0
2020-01-22 14:50:00,365.96,366.35,365.85,366.05,4250.0,349.6705,350.0432,349.5654,349.7565,4250.0
2020-01-22 15:00:00,366.04,366.46,365.68,366.45,8413.0,349.747,350.1483,349.403,350.1387,8413.0
2020-01-22 15:10:00,366.45,366.49,365.66,365.93,4834.0,350.1387,350.177,349.3839,349.6419,4834.0
2020-01-22 15:20:00,366.0,366.17,365.74,365.91,6604.0,349.7088,349.8712,349.4603,349.6228,6604.0
2020-01-22 15:30:00,365.94,366.27,365.83,366.08,4910.0,349.6514,349.9667,349.5463,349.7852,4910.0
2020-01-22 15:40:00,365.98,366.39,365.68,366.28,14581.0,349.6897,350.0814,349.403,349.9763,14581.0
2020-01-22 15:50:00,366.27,366.58,365.69,365.72,27104.0,349.9667,350.2629,349.4126,349.4412,27104.0
2020-01-23 09:30:00,365.64,365.8,363.0,364.23,11546.0,349.3648,349.5177,346.8423,348.0175,11546.0
2020-01-23 09:40:00,363.68,367.68,363.68,366.56,15665.0,347.492,351.314,347.492,350.2438,15665.0
2020-01-23 09:50:00,366.28,366.42,365.51,366.07,5364.0,349.9763,350.1101,349.2406,349.7756,5364.0
2020-01-23 10:00:00,366.86,367.42,366.06,366.55,6494.0,350.5305,351.0656,349.7661,350.2343,6494.0
2020-01-23 10:10:00,366.48,366.87,365.72,366.12,7558.0,350.1674,350.54,349.4412,349.8234,7558.0
2020-01-23 10:20:00,366.2,366.57,365.7,366.28,6502.0,349.8999,350.2534,349.4221,349.9763,6502.0
2020-01-23 10:30:00,366.28,366.57,365.76,365.82,3414.0,349.9763,350.2534,349.4794,349.5368,3414.0
2020-01-23 10:40:00,365.63,365.89,365.32,365.48,3122.0,349.3552,349.6037,349.059,349.2119,3122.0
2020-01-23 10:50:00,365.33,366.44,365.31,366.44,19541.0,349.0686,350.1292,349.0495,350.1292,19541.0
2020-01-23 11:00:00,366.37,366.47,365.65,365.66,6639.0,350.0623,350.1578,349.3743,349.3839,6639.0
2020-01-23 11:10:00,365.67,365.94,364.95,364.95,4933.0,349.3934,349.6514,348.7055,348.7055,4933.0
2020-01-23 11:20:00,364.91,365.15,363.17,363.56,18650.0,348.6673,348.8966,347.0047,347.3774,18650.0
2020-01-23 11:30:00,363.4,364.27,363.12,364.05,7264.0,347.2245,348.0558,346.957,347.8456,7264.0
2020-01-23 11:40:00,364.05,364.13,363.58,363.89,12604.0,347.8456,347.922,347.3965,347.6927,12604.0
2020-01-23 11:50:00,363.71,364.05,363.54,363.75,2600.0,347.5207,347.8456,347.3583,347.5589,2600.0
2020-01-23 12:00:00,363.76,363.76,362.91,363.16,2458.0,347.5685,347.5685,346.7563,346.9952,2458.0
2020-01-23 12:10:00,363.12,363.29,362.84,363.15,6010.0,346.957,347.1194,346.6894,346.9856,6010.0
2020-01-23 12:20:00,363.18,363.46,363.18,363.2,2201.0,347.0143,347.2818,347.0143,347.0334,2201.0
2020-01-23 12:30:00,363.42,363.66,363.29,363.57,1700.0,347.2436,347.4729,347.1194,347.3869,1700.0
2020-01-23 12:40:00,363.48,363.83,363.44,363.75,2000.0,347.3009,347.6354,347.2627,347.5589,2000.0
2020-01-23 12:50:00,363.87,364.19,363.72,363.77,5318.0,347.6736,347.9793,347.5302,347.578,5318.0
2020-01-23 13:00:00,363.74,363.89,363.48,363.63,2400.0,347.5494,347.6927,347.3009,347.4443,2400.0
2020-01-23 13:10:00,363.58,363.67,363.45,363.67,2027.0,347.3965,347.4825,347.2723,347.4825,2027.0
2020-01-23 13:20:00,363.63,364.26,363.49,364.11,3982.0,347.4443,348.0462,347.3105,347.9029,3982.0
2020-01-23 13:30:00,364.15,364.23,363.89,363.91,4512.0,347.9411,348.0175,347.6927,347.7118,4512.0
2020-01-23 13:40:00,363.98,364.46,363.9,364.38,5800.0,347.7787,348.2373,347.7022,348.1609,5800.0
2020-01-23 13:50:00,364.47,364.75,364.18,364.27,8560.0,348.2469,348.5144,347.9698,348.0558,8560.0
2020-01-23 14:00:00,364.14,364.17,363.57,363.82,3535.0,347.9316,347.9602,347.3869,347.6258,3535.0
2020-01-23 14:10:00,363.92,364.21,363.65,363.76,4692.0,347.7213,347.9984,347.4634,347.5685,4692.0
2020-01-23 14:20:00,363.71,363.93,363.54,363.67,4524.0,347.5207,347.7309,347.3583,347.4825,4524.0
2020-01-23 14:30:00,363.64,363.79,363.23,363.23,16175.0,347.4538,347.5971,347.0621,347.0621,16175.0
2020-01-23 14:40:00,363.25,363.26,361.98,362.13,10767.0,347.0812,347.0907,345.8677,346.011,10767.0
2020-01-23 14:50:00,362.23,362.56,362.01,362.03,15339.0,346.1066,346.4219,345.8964,345.9155,15339.0
2020-01-23 15:00:00,362.07,362.48,361.82,362.31,11781.0,345.9537,346.3454,345.7148,346.183,11781.0
2020-01-23 15:10:00,362.07,362.68,361.96,362.21,12745.0,345.9537,346.5365,345.8486,346.0875,12745.0
2020-01-23 15:20:00,362.31,362.68,362.07,362.31,14082.0,346.183,346.5365,345.9537,346.183,14082.0
2020-01-23 15:30:00,362.37,363.57,362.25,363.5,17495.0,346.2403,347.3869,346.1257,347.32,17495.0
2020-01-23 15:40:00,363.56,364.07,363.21,364.07,12817.0,347.3774,347.8647,347.0429,347.8647,12817.0
2020-01-23 15:50:00,364.05,364.14,363.04,363.58,51011.0,347.8456,347.9316,346.8805,347.3965,51011.0
2020-01-24 09:30:00,364.45,364.45,361.45,362.15,15066.0,348.2278,348.2278,345.3613,346.0301,15066.0
2020-01-24 09:40:00,362.19,362.76,361.7,362.09,13700.0,346.0684,346.613,345.6002,345.9728,13700.0
2020-01-24 09:50:00,362.39,363.96,362.39,363.56,10814.0,346.2594,347.7596,346.2594,347.3774,10814.0
2020-01-24 10:00:00,363.5,363.71,362.36,362.36,9288.0,347.32,347.5207,346.2308,346.2308,9288.0
2020-01-24 10:10:00,362.02,362.19,361.22,361.76,9344.0,345.9059,346.0684,345.1415,345.6575,9344.0
2020-01-24 10:20:00,361.6,361.6,360.0,360.0,18159.0,345.5046,345.5046,343.9758,343.9758,18159.0
2020-01-24 10:30:00,359.85,360.25,358.21,358.21,17926.0,343.8325,344.2147,342.2655,342.2655,17926.0
2020-01-24 10:40:00,358.16,359.74,358.09,359.29,11477.0,342.2177,343.7274,342.1508,343.2974,11477.0
2020-01-24 10:50:00,359.08,360.74,358.56,360.74,20887.0,343.0968,344.6829,342.5999,344.6829,20887.0
2020-01-24 11:00:00,360.84,361.52,360.8,361.2,10000.0,344.7784,345.4282,344.7402,345.1224,10000.0
2020-01-24 11:10:00,361.27,361.37,358.94,359.2,6276.0,345.1893,345.2848,342.963,343.2114,6276.0
2020-01-24 11:20:00,359.46,359.46,358.3,358.76,10718.0,343.4599,343.4599,342.3515,342.791,10718.0
2020-01-24 11:30:00,358.78,358.78,357.61,357.8,16322.0,342.8101,342.8101,341.6922,341.8738,16322.0
2020-01-24 11:40:00,357.8,357.81,356.86,356.91,13700.0,341.8738,341.8833,340.9756,341.0234,13700.0
2020-01-24 11:50:00,357.03,357.2,356.35,356.38,17015.0,341.138,341.3005,340.4883,340.517,17015.0
2020-01-24 12:00:00,356.46,356.46,355.44,356.16,17429.0,340.5934,340.5934,339.6188,340.3068,17429.0
2020-01-24 12:10:00,356.23,356.37,355.01,355.63,18050.0,340.3736,340.5074,339.2079,339.8003,18050.0
2020-01-24 12:20:00,355.59,356.45,355.28,355.34,14596.0,339.7621,340.5838,339.4659,339.5233,14596.0
2020-01-24 12:30:00,355.51,356.67,355.51,356.42,9833.0,339.6857,340.7941,339.6857,340.5552,9833.0
2020-01-24 12:40:00,356.5,356.73,355.96,356.03,15235.0,340.6316,340.8514,340.1157,340.1825,15235.0
2020-01-24 12:50:00,356.19,356.68,356.14,356.48,5604.0,340.3354,340.8036,340.2876,340.6125,5604.0
2020-01-24 13:00:00,356.58,356.58,354.51,354.86,26873.0,340.7081,340.7081,338.7302,339.0646,26873.0
2020-01-24 13:10:00,355.0,355.05,354.19,354.82,11462.0,339.1984,339.2462,338.4244,339.0264,11462.0
2020-01-24 13:20:00,354.73,355.8,354.73,355.38,9945.0,338.9404,339.9628,338.9404,339.5615,9945.0
2020-01-24 13:30:00,355.51,355.51,354.65,354.97,14001.0,339.6857,339.6857,338.864,339.1697,14001.0
2020-01-24 13:40:00,355.06,355.28,354.54,354.67,15112.0,339.2557,339.4659,338.7589,338.8831,15112.0
2020-01-24 13:50:00,354.74,355.26,354.42,355.26,5322.0,338.95,339.4468,338.6442,339.4468,5322.0
2020-01-24 14:00:00,355.35,355.51,354.74,355.06,13476.0,339.5328,339.6857,338.95,339.2557,13476.0
2020-01-24 14:10:00,354.88,356.07,354.36,355.86,26892.0,339.0837,340.2208,338.5869,340.0201,26892.0
2020-01-24 14:20:00,355.73,356.57,355.56,355.75,24208.0,339.8959,340.6985,339.7335,339.915,24208.0
2020-01-24 14:30:00,355.99,356.42,355.76,356.29,5862.0,340.1443,340.5552,339.9246,340.431,5862.0
2020-01-24 14:40:00,356.36,356.69,355.32,356.08,6755.0,340.4979,340.8132,339.5041,340.2303,6755.0
2020-01-24 14:50:00,356.01,357.18,355.62,357.1,9765.0,340.1634,341.2814,339.7908,341.2049,9765.0
2020-01-24 15:00:00,357.14,357.59,356.51,357.56,7322.0,341.2431,341.6731,340.6412,341.6444,7322.0
2020-01-24 15:10:00,357.64,357.81,357.26,357.81,8176.0,341.7209,341.8833,341.3578,341.8833,8176.0
2020-01-24 15:20:00,357.71,357.98,357.35,357.36,9887.0,341.7878,342.0457,341.4438,341.4533,9887.0
2020-01-24 15:30:00,357.29,357.29,355.97,356.05,15074.0,341.3865,341.3865,340.1252,340.2017,15074.0
2020-01-24 15:40:00,355.96,356.26,355.31,356.05,38999.0,340.1157,340.4023,339.4946,340.2017,38999.0
2020-01-24 15:50:00,356.04,357.29,355.92,356.9,63754.0,340.1921,341.3865,340.0774,341.0138,63754.0
2020-01-27 09:30:00,352.42,352.86,349.05,349.15,87813.0,336.7332,337.1536,333.5132,333.6088,87813.0
2020-01-27 09:40:00,349.46,350.95,347.0,347.14,42484.0,333.905,335.3287,331.5545,331.6882,42484.0
2020-01-27 09:50:00,346.9,349.4,344.12,348.98,36994.0,331.4589,333.8477,328.8027,333.4463,36994.0
2020-01-27 10:00:00,349.2,350.58,348.7,348.73,19696.0,333.6566,334.9751,333.1788,333.2075,19696.0
2020-01-27 10:10:00,348.71,350.45,348.66,350.01,8759.0,333.1884,334.8509,333.1406,334.4305,8759.0
2020-01-27 10:20:00,349.47,351.51,348.4,350.69,13092.0,333.9145,335.8637,332.8922,335.0802,13092.0
2020-01-27 10:30:00,350.51,351.73,350.47,350.98,23757.0,334.9082,336.0739,334.87,335.3573,23757.0
2020-01-27 10:40:00,350.66,351.2,349.9,351.12,6605.0,335.0516,335.5675,334.3254,335.4911,6605.0
2020-01-27 10:50:00,351.36,351.55,350.28,351.21,6976.0,335.7204,335.902,334.6885,335.5771,6976.0
2020-01-27 11:00:00,351.06,351.25,350.44,351.0,5429.0,335.4338,335.6153,334.8414,335.3764,5429.0
2020-01-27 11:10:00,350.49,350.53,348.19,348.19,55692.0,334.8891,334.9274,332.6915,332.6915,55692.0
2020-01-27 11:20:00,348.05,348.05,346.84,347.07,14396.0,332.5577,332.5577,331.4016,331.6214,14396.0
2020-01-27 11:30:00,347.11,347.46,346.42,346.95,13331.0,331.6596,331.994,331.0003,331.5067,13331.0
2020-01-27 11:40:00,346.92,347.38,346.18,347.38,22973.0,331.478,331.9176,330.771,331.9176,22973.0
2020-01-27 11:50:00,347.17,347.79,346.79,346.79,53124.0,331.7169,332.3093,331.3538,331.3538,53124.0
2020-01-27 12:00:00,346.82,347.85,346.82,347.49,12553.0,331.3825,332.3666,331.3825,332.0227,12553.0
2020-01-27 12:10:00,347.59,348.13,347.06,347.92,10486.0,332.1182,332.6342,331.6118,332.4335,10486.0
2020-01-27 12:20:00,348.1,348.6,348.09,348.41,4149.0,332.6055,333.0833,332.596,332.9017,4149.0
2020-01-27 12:30:00,348.89,348.89,348.18,348.37,6423.0,333.3604,333.3604,332.682,332.8635,6423.0
2020-01-27 12:40:00,348.19,348.85,348.19,348.38,7292.0,332.6915,333.3221,332.6915,332.8731,7292.0
2020-01-27 12:50:00,348.41,348.73,347.77,348.34,15703.0,332.9017,333.2075,332.2902,332.8348,15703.0
2020-01-27 13:00:00,348.34,348.38,347.96,348.15,12137.0,332.8348,332.8731,332.4718,332.6533,12137.0
2020-01-27 13:10:00,348.06,348.61,347.94,348.5,15863.0,332.5673,333.0928,332.4526,332.9877,15863.0
2020-01-27 13:20:00,348.63,348.85,348.34,348.59,6374.0,333.1119,333.3221,332.8348,333.0737,6374.0
2020-01-27 13:30:00,348.59,349.27,348.43,349.18,4754.0,333.0737,333.7234,332.9208,333.6374,4754.0
2020-01-27 13:40:00,349.15,349.48,348.7,349.06,12735.0,333.6088,333.9241,333.1788,333.5228,12735.0
2020-01-27 13:50:00,349.02,349.13,348.44,348.44,6144.0,333.4846,333.5897,332.9304,332.9304,6144.0
2020-01-27 14:00:00,348.54,348.7,347.98,348.2,11671.0,333.0259,333.1788,332.4909,332.7011,11671.0
2020-01-27 14:10:00,348.14,348.5,348.04,348.43,7966.0,332.6437,332.9877,332.5482,332.9208,7966.0
2020-01-27 14:20:00,348.44,348.48,348.01,348.18,12143.0,332.9304,332.9686,332.5195,332.682,12143.0
2020-01-27 14:30:00,348.28,348.81,348.1,348.31,6861.0,332.7775,333.2839,332.6055,332.8062,6861.0
2020-01-27 14:40:00,348.43,348.71,347.99,348.03,9591.0,332.9208,333.1884,332.5004,332.5386,9591.0
2020-01-27 14:50:00,348.01,348.47,348.0,348.34,22722.0,332.5195,332.959,332.51,332.8348,22722.0
2020-01-27 15:00:00,348.17,348.47,348.02,348.21,9634.0,332.6724,332.959,332.5291,332.7106,9634.0
2020-01-27 15:10:00,348.11,348.29,347.99,348.13,19194.0,332.6151,332.7871,332.5004,332.6342,19194.0
2020-01-27 15:20:00,348.23,348.59,348.0,348.45,20059.0,332.7297,333.0737,332.51,332.9399,20059.0
2020-01-27 15:30:00,348.36,348.36,347.2,347.88,50740.0,332.8539,332.8539,331.7456,332.3953,50740.0
2020-01-27 15:40:00,347.9,348.05,346.09,346.09,42553.0,332.4144,332.5577,330.685,330.685,42553.0
2020-01-27 15:50:00,346.09,347.3,345.98,346.91,117340.0,330.685,331.8411,330.5799,331.4685,117340.0
2020-01-28 09:30:00,348.1,349.4,346.01,348.81,19967.0,332.6055,333.8477,330.6085,333.2839,19967.0
2020-01-28 09:40:00,348.46,352.49,348.46,352.1,13129.0,332.9495,336.8001,332.9495,336.4275,13129.0
2020-01-28 09:50:00,352.28,353.97,351.66,353.81,39001.0,336.5995,338.2142,336.0071,338.0614,39001.0
2020-01-28 10:00:00,353.53,354.99,352.84,353.14,64008.0,337.7938,339.1888,337.1345,337.4212,64008.0
2020-01-28 10:10:00,353.77,353.81,353.0,353.21,6285.0,338.0231,338.0614,337.2874,337.4881,6285.0
2020-01-28 10:20:00,353.21,354.5,353.0,354.49,6109.0,337.4881,338.7206,337.2874,338.7111,6109.0
2020-01-28 10:30:00,354.42,355.98,353.37,355.98,16300.0,338.6442,340.1348,337.6409,340.1348,16300.0
2020-01-28 10:40:00,356.02,357.2,354.58,355.16,21928.0,340.173,341.3005,338.7971,339.3513,21928.0
2020-01-28 10:50:00,355.24,356.06,354.89,355.84,14868.0,339.4277,340.2112,339.0933,340.001,14868.0
2020-01-28 11:00:00,355.44,355.44,353.77,354.28,6872.0,339.6188,339.6188,338.0231,338.5104,6872.0
2020-01-28 11:10:00,354.26,354.3,353.46,353.76,4177.0,338.4913,338.5295,337.7269,338.0136,4177.0
2020-01-28 11:20:00,353.91,354.09,353.23,353.58,6818.0,338.1569,338.3289,337.5072,337.8416,6818.0
2020-01-28 11:30:00,353.48,353.85,353.29,353.84,10167.0,337.746,338.0996,337.5645,338.09,10167.0
2020-01-28 11:40:00,353.88,354.55,353.49,353.95,5238.0,338.1282,338.7684,337.7556,338.1951,5238.0
2020-01-28 11:50:00,354.0,354.83,353.78,354.4,4665.0,338.2429,339.036,338.0327,338.6251,4665.0
2020-01-28 12:00:00,354.52,354.52,353.81,354.31,2968.0,338.7398,338.7398,338.0614,338.5391,2968.0
2020-01-28 12:10:00,354.34,354.71,354.11,354.56,4970.0,338.5678,338.9213,338.348,338.778,4970.0
2020-01-28 12:20:00,354.68,355.44,354.61,354.63,5461.0,338.8926,339.6188,338.8257,338.8449,5461.0
2020-01-28 12:30:00,354.64,354.64,353.76,353.76,3668.0,338.8544,338.8544,338.0136,338.0136,3668.0
2020-01-28 12:40:00,353.75,353.93,353.33,353.63,12023.0,338.004,338.176,337.6027,337.8894,12023.0
2020-01-28 12:50:00,353.53,354.26,353.36,353.99,24434.0,337.7938,338.4913,337.6314,338.2333,24434.0
2020-01-28 13:00:00,353.83,354.11,353.19,353.2,77983.0,338.0805,338.348,337.469,337.4785,77983.0
2020-01-28 13:10:00,353.08,353.4,353.08,353.4,3688.0,337.3639,337.6696,337.3639,337.6696,3688.0
2020-01-28 13:20:00,353.25,353.25,352.55,352.71,4022.0,337.5263,337.5263,336.8574,337.0103,4022.0
2020-01-28 13:30:00,352.64,353.81,352.62,353.64,31123.0,336.9434,338.0614,336.9243,337.8989,31123.0
2020-01-28 13:40:00,353.78,353.78,353.43,353.62,3635.0,338.0327,338.0327,337.6983,337.8798,3635.0
2020-01-28 13:50:00,353.85,354.14,353.71,354.08,3750.0,338.0996,338.3767,337.9658,338.3193,3750.0
2020-01-28 14:00:00,354.08,354.86,354.07,354.48,4775.0,338.3193,339.0646,338.3098,338.7015,4775.0
2020-01-28 14:10:00,354.59,354.96,354.29,354.29,3020.0,338.8066,339.1602,338.52,338.52,3020.0
2020-01-28 14:20:00,354.44,354.44,353.23,353.6,24121.0,338.6633,338.6633,337.5072,337.8607,24121.0
2020-01-28 14:30:00,353.67,353.88,353.43,353.68,6636.0,337.9276,338.1282,337.6983,337.9371,6636.0
2020-01-28 14:40:00,353.73,355.16,353.73,354.98,12213.0,337.9849,339.3513,337.9849,339.1793,12213.0
2020-01-28 14:50:00,354.75,355.03,354.18,354.42,5924.0,338.9595,339.2271,338.4149,338.6442,5924.0
2020-01-28 15:00:00,354.46,354.96,354.2,354.56,10658.0,338.6824,339.1602,338.434,338.778,10658.0
2020-01-28 15:10:00,354.52,355.02,354.38,354.7,9079.0,338.7398,339.2175,338.606,338.9117,9079.0
2020-01-28 15:20:00,354.57,354.57,354.2,354.55,5359.0,338.7875,338.7875,338.434,338.7684,5359.0
2020-01-28 15:30:00,354.58,354.58,353.49,353.52,12699.0,338.7971,338.7971,337.7556,337.7843,12699.0
2020-01-28 15:40:00,353.4,353.83,353.11,353.58,15091.0,337.6696,338.0805,337.3925,337.8416,15091.0
2020-01-28 15:50:00,353.59,353.85,352.7,352.9,56583.0,337.8511,338.0996,337.0008,337.1919,56583.0
2020-01-29 09:30:00,352.08,354.25,348.31,349.45,30556.0,336.4084,338.4818,332.8062,333.8954,30556.0
2020-01-29 09:40:00,349.62,351.73,349.08,350.96,24941.0,334.0579,336.0739,333.5419,335.3382,24941.0
2020-01-29 09:50:00,350.92,351.62,349.75,350.54,30470.0,335.3,335.9688,334.1821,334.9369,30470.0
2020-01-29 10:00:00,350.74,351.89,349.68,350.7,72064.0,335.128,336.2268,334.1152,335.0898,72064.0
2020-01-29 10:10:00,350.15,351.17,349.26,349.34,87799.0,334.5643,335.5389,333.7139,333.7903,87799.0
2020-01-29 10:20:00,349.63,351.49,349.63,351.42,48305.0,334.0674,335.8446,334.0674,335.7777,48305.0
2020-01-29 10:30:00,351.68,351.8,349.7,349.7,23702.0,336.0262,336.1408,334.1343,334.1343,23702.0
2020-01-29 10:40:00,349.95,350.72,349.51,350.68,24070.0,334.3732,335.1089,333.9528,335.0707,24070.0
2020-01-29 10:50:00,351.12,352.51,350.55,351.31,14250.0,335.4911,336.8192,334.9465,335.6726,14250.0
2020-01-29 11:00:00,351.44,353.23,351.44,353.1,8754.0,335.7968,337.5072,335.7968,337.383,8754.0
2020-01-29 11:10:00,352.86,353.62,352.59,353.24,5885.0,337.1536,337.8798,336.8957,337.5167,5885.0
2020-01-29 11:20:00,353.08,354.51,352.86,354.51,2985.0,337.3639,338.7302,337.1536,338.7302,2985.0
2020-01-29 11:30:00,354.17,354.61,353.35,354.0,23178.0,338.4053,338.8257,337.6218,338.2429,23178.0
2020-01-29 11:40:00,354.01,354.45,353.68,354.45,12416.0,338.2525,338.6729,337.9371,338.6729,12416.0
2020-01-29 11:50:00,354.25,354.43,353.35,353.97,28438.0,338.4818,338.6538,337.6218,338.2142,28438.0
2020-01-29 12:00:00,354.03,354.35,353.69,353.97,13399.0,338.2716,338.5773,337.9467,338.2142,13399.0
2020-01-29 12:10:00,354.06,354.55,353.73,354.42,8188.0,338.3002,338.7684,337.9849,338.6442,8188.0
2020-01-29 12:20:00,354.44,354.89,354.32,354.42,10548.0,338.6633,339.0933,338.5487,338.6442,10548.0
2020-01-29 12:30:00,354.41,354.67,354.26,354.46,12372.0,338.6347,338.8831,338.4913,338.6824,12372.0
2020-01-29 12:40:00,354.55,354.62,354.24,354.27,7353.0,338.7684,338.8353,338.4722,338.5009,7353.0
2020-01-29 12:50:00,354.4,354.6,353.96,354.42,12777.0,338.6251,338.8162,338.2047,338.6442,12777.0
2020-01-29 13:00:00,354.27,354.59,354.23,354.46,5182.0,338.5009,338.8066,338.4627,338.6824,5182.0
2020-01-29 13:10:00,354.52,354.66,354.32,354.53,3391.0,338.7398,338.8735,338.5487,338.7493,3391.0
2020-01-29 13:20:00,354.49,354.75,354.2,354.44,9428.0,338.7111,338.9595,338.434,338.6633,9428.0
2020-01-29 13:30:00,354.43,354.66,354.12,354.32,14241.0,338.6538,338.8735,338.3576,338.5487,14241.0
2020-01-29 13:40:00,354.4,354.66,354.34,354.4,10249.0,338.6251,338.8735,338.5678,338.6251,10249.0
2020-01-29 13:50:00,354.54,354.84,354.26,354.26,12384.0,338.7589,339.0455,338.4913,338.4913,12384.0
2020-01-29 14:00:00,353.45,355.11,353.45,354.41,11946.0,337.7174,339.3035,337.7174,338.6347,11946.0
2020-01-29 14:10:00,354.38,354.74,354.25,354.42,13600.0,338.606,338.95,338.4818,338.6442,13600.0
2020-01-29 14:20:00,354.53,354.97,354.29,354.97,15308.0,338.7493,339.1697,338.52,339.1697,15308.0
2020-01-29 14:30:00,354.97,355.02,354.41,354.69,4400.0,339.1697,339.2175,338.6347,338.9022,4400.0
2020-01-29 14:40:00,354.6,354.7,354.37,354.48,3817.0,338.8162,338.9117,338.5964,338.7015,3817.0
2020-01-29 14:50:00,354.57,354.85,354.36,354.5,8260.0,338.7875,339.0551,338.5869,338.7206,8260.0
2020-01-29 15:00:00,354.56,354.56,354.38,354.55,24667.0,338.778,338.778,338.606,338.7684,24667.0
2020-01-29 15:10:00,354.45,354.64,353.37,353.55,27288.0,338.6729,338.8544,337.6409,337.8129,27288.0
2020-01-29 15:20:00,353.46,353.5,352.34,353.49,13407.0,337.7269,337.7652,336.6568,337.7556,13407.0
2020-01-29 15:30:00,353.31,353.31,352.12,352.38,129576.0,337.5836,337.5836,336.4466,336.695,129576.0
2020-01-29 15:40:00,352.19,352.23,351.7,351.77,124973.0,336.5135,336.5517,336.0453,336.1122,124973.0
2020-01-29 15:50:00,351.67,352.26,351.49,351.58,255194.0,336.0166,336.5804,335.8446,335.9306,255194.0
2020-01-30 09:30:00,348.35,349.55,346.2,348.73,19203.0,332.8444,333.991,330.7901,333.2075,19203.0
2020-01-30 09:40:00,348.73,350.51,347.5,350.1,28478.0,333.2075,334.9082,332.0322,334.5165,28478.0
2020-01-30 09:50:00,349.94,350.36,349.33,349.64,74327.0,334.3636,334.7649,333.7808,334.077,74327.0
2020-01-30 10:00:00,349.81,350.48,348.49,350.48,7906.0,334.2394,334.8796,332.9782,334.8796,7906.0
2020-01-30 10:10:00,350.31,350.31,347.88,347.93,6690.0,334.7171,334.7171,332.3953,332.4431,6690.0
2020-01-30 10:20:00,348.02,348.82,347.51,348.82,7342.0,332.5291,333.2935,332.0418,333.2935,7342.0
2020-01-30 10:30:00,348.61,349.13,348.3,348.58,7700.0,333.0928,333.5897,332.7966,333.0642,7700.0
2020-01-30 10:40:00,348.46,348.8,347.25,347.25,10450.0,332.9495,333.2744,331.7934,331.7934,10450.0
2020-01-30 10:50:00,347.24,347.43,346.27,346.91,11896.0,331.7838,331.9653,330.857,331.4685,11896.0
2020-01-30 11:00:00,346.53,346.91,346.45,346.62,13381.0,331.1054,331.4685,331.029,331.1914,13381.0
2020-01-30 11:10:00,346.54,346.54,345.75,345.9,13582.0,331.115,331.115,330.3601,330.5034,13582.0
2020-01-30 11:20:00,345.78,345.78,344.76,344.97,14458.0,330.3888,330.3888,329.4142,329.6148,14458.0
2020-01-30 11:30:00,344.62,344.79,343.8,344.41,5202.0,329.2804,329.4429,328.4969,329.0798,5202.0
2020-01-30 11:40:00,344.58,345.2,344.48,345.03,7641.0,329.2422,329.8346,329.1467,329.6722,7641.0
2020-01-30 11:50:00,345.14,345.32,344.5,344.5,26634.0,329.7773,329.9493,329.1658,329.1658,26634.0
2020-01-30 12:00:00,344.77,345.57,344.34,345.05,8696.0,329.4237,330.1881,329.0129,329.6913,8696.0
2020-01-30 12:10:00,345.05,345.05,342.25,342.49,13912.0,329.6913,329.6913,327.0159,327.2452,13912.0
2020-01-30 12:20:00,342.38,342.78,341.5,341.85,27294.0,327.1401,327.5223,326.2993,326.6337,27294.0
2020-01-30 12:30:00,341.89,342.1,340.7,340.7,11653.0,326.6719,326.8726,325.5349,325.5349,11653.0
2020-01-30 12:40:00,340.85,341.32,340.02,340.26,15756.0,325.6782,326.1273,324.8852,325.1145,15756.0
2020-01-30 12:50:00,340.37,341.35,340.18,340.34,25121.0,325.2196,326.156,325.0381,325.1909,25121.0
2020-01-30 13:00:00,340.38,342.03,340.35,341.4,10894.0,325.2291,326.8057,325.2005,326.2037,10894.0
2020-01-30 13:10:00,341.55,341.55,340.54,340.82,12350.0,326.3471,326.3471,325.382,325.6496,12350.0
2020-01-30 13:20:00,340.71,341.68,340.42,341.68,17326.0,325.5445,326.4713,325.2674,326.4713,17326.0
2020-01-30 13:30:00,341.66,342.0,341.25,341.72,23248.0,326.4522,326.777,326.0604,326.5095,23248.0
2020-01-30 13:40:00,341.94,342.2,341.76,341.82,19976.0,326.7197,326.9681,326.5477,326.6051,19976.0
2020-01-30 13:50:00,341.86,342.06,341.39,342.0,6278.0,326.6433,326.8344,326.1942,326.777,6278.0
2020-01-30 14:00:00,342.0,342.18,341.75,342.18,12780.0,326.777,326.949,326.5382,326.949,12780.0
2020-01-30 14:10:00,342.16,342.42,341.8,341.8,9426.0,326.9299,327.1783,326.5859,326.5859,9426.0
2020-01-30 14:20:00,341.77,342.65,341.71,342.15,9707.0,326.5573,327.3981,326.4999,326.9204,9707.0
2020-01-30 14:30:00,342.15,342.24,341.68,341.9,8844.0,326.9204,327.0064,326.4713,326.6815,8844.0
2020-01-30 14:40:00,341.99,342.97,341.59,341.83,17723.0,326.7675,327.7039,326.3853,326.6146,17723.0
2020-01-30 14:50:00,341.92,342.48,341.44,341.91,9130.0,326.7006,327.2357,326.242,326.691,9130.0
2020-01-30 15:00:00,342.14,342.54,341.91,342.0,40487.0,326.9108,327.293,326.691,326.777,40487.0
2020-01-30 15:10:00,341.96,342.11,341.31,341.4,33923.0,326.7388,326.8821,326.1178,326.2037,33923.0
2020-01-30 15:20:00,341.51,342.29,341.34,342.24,21511.0,326.3088,327.0541,326.1464,327.0064,21511.0
2020-01-30 15:30:00,342.26,342.26,341.31,341.42,49091.0,327.0255,327.0255,326.1178,326.2229,49091.0
2020-01-30 15:40:00,341.28,342.26,341.0,342.03,41934.0,326.0891,327.0255,325.8216,326.8057,41934.0
2020-01-30 15:50:00,341.9,343.49,341.85,343.13,103542.0,326.6815,328.2007,326.6337,327.8567,103542.0
2020-01-31 09:30:00,340.45,341.53,339.18,340.5,20064.0,325.296,326.328,324.0826,325.3438,20064.0
2020-01-31 09:40:00,340.29,340.98,339.53,340.5,20301.0,325.1432,325.8024,324.417,325.3438,20301.0
2020-01-31 09:50:00,340.28,340.69,339.56,340.35,6900.0,325.1336,325.5253,324.4456,325.2005,6900.0
2020-01-31 10:00:00,340.06,340.39,338.98,340.23,12257.0,324.9234,325.2387,323.8915,325.0858,12257.0
2020-01-31 10:10:00,340.24,340.24,338.29,339.44,10636.0,325.0954,325.0954,323.2322,324.331,10636.0
2020-01-31 10:20:00,339.37,339.97,338.99,339.07,17421.0,324.2641,324.8374,323.901,323.9775,17421.0
2020-01-31 10:30:00,339.06,339.51,338.87,339.33,16624.0,323.9679,324.3979,323.7864,324.2259,16624.0
2020-01-31 10:40:00,339.3,339.52,338.86,339.28,6053.0,324.1972,324.4074,323.7768,324.1781,6053.0
2020-01-31 10:50:00,339.54,339.56,338.16,338.16,3921.0,324.4265,324.4456,323.108,323.108,3921.0
2020-01-31 11:00:00,338.28,338.86,337.72,338.86,11611.0,323.2226,323.7768,322.6875,323.7768,11611.0
2020-01-31 11:10:00,338.43,339.02,337.59,337.96,7657.0,323.3659,323.9297,322.5633,322.9169,7657.0
2020-01-31 11:20:00,337.99,338.23,337.26,337.26,8186.0,322.9455,323.1748,322.248,322.248,8186.0
2020-01-31 11:30:00,337.47,337.74,336.75,337.38,10395.0,322.4487,322.7067,321.7607,322.3627,10395.0
2020-01-31 11:40:00,337.53,338.42,337.41,338.21,5312.0,322.506,323.3564,322.3913,323.1557,5312.0
2020-01-31 11:50:00,338.14,338.14,337.67,337.75,5800.0,323.0889,323.0889,322.6398,322.7162,5800.0
2020-01-31 12:00:00,337.44,337.61,336.76,337.18,9685.0,322.42,322.5824,321.7703,322.1716,9685.0
2020-01-31 12:10:00,337.12,337.25,336.61,337.2,15953.0,322.1143,322.2385,321.627,322.1907,15953.0
2020-01-31 12:20:00,337.06,337.19,336.63,337.19,9180.0,322.0569,322.1811,321.6461,322.1811,9180.0
2020-01-31 12:30:00,337.18,337.31,335.76,335.99,11081.0,322.1716,322.2958,320.8148,321.0346,11081.0
2020-01-31 12:40:00,335.87,336.7,335.76,336.08,4400.0,320.9199,321.713,320.8148,321.1205,4400.0
2020-01-31 12:50:00,336.1,336.32,335.71,336.31,8324.0,321.1397,321.3499,320.767,321.3403,8324.0
2020-01-31 13:00:00,336.33,336.63,336.21,336.27,18033.0,321.3594,321.6461,321.2448,321.3021,18033.0
2020-01-31 13:10:00,336.21,336.35,335.4,335.4,5628.0,321.2448,321.3785,320.4708,320.4708,5628.0
2020-01-31 13:20:00,335.3,336.1,335.3,335.89,5312.0,320.3753,321.1397,320.3753,320.939,5312.0
2020-01-31 13:30:00,335.68,335.87,334.76,334.89,12431.0,320.7384,320.9199,319.8593,319.9835,12431.0
2020-01-31 13:40:00,334.79,335.41,334.79,335.41,11764.0,319.888,320.4804,319.888,320.4804,11764.0
2020-01-31 13:50:00,335.29,335.59,335.16,335.48,13513.0,320.3657,320.6524,320.2415,320.5473,13513.0
2020-01-31 14:00:00,335.62,335.69,334.32,334.69,21871.0,320.681,320.7479,319.4389,319.7924,21871.0
2020-01-31 14:10:00,334.69,335.73,334.29,335.62,17863.0,319.7924,320.7861,319.4102,320.681,17863.0
2020-01-31 14:20:00,335.62,335.63,334.72,335.51,9954.0,320.681,320.6906,319.8211,320.5759,9954.0
2020-01-31 14:30:00,335.51,336.24,335.21,335.3,8652.0,320.5759,321.2734,320.2893,320.3753,8652.0
2020-01-31 14:40:00,335.31,335.47,334.7,334.92,11810.0,320.3848,320.5377,319.802,320.0122,11810.0
2020-01-31 14:50:00,334.85,335.55,334.77,335.29,15966.0,319.9453,320.6141,319.8689,320.3657,15966.0
2020-01-31 15:00:00,335.24,335.47,334.87,334.87,17423.0,320.3179,320.5377,319.9644,319.9644,17423.0
2020-01-31 15:10:00,334.87,334.88,333.85,334.3,20340.0,319.9644,319.974,318.9898,319.4198,20340.0
2020-01-31 15:20:00,334.27,334.34,333.44,333.6,15999.0,319.3911,319.458,318.5981,318.7509,15999.0
2020-01-31 15:30:00,333.51,334.41,333.49,333.73,21982.0,318.6649,319.5249,318.6458,318.8751,21982.0
2020-01-31 15:40:00,333.69,334.47,332.91,333.63,23579.0,318.8369,319.5822,318.0916,318.7796,23579.0
2020-01-31 15:50:00,333.67,336.32,333.6,336.23,154301.0,318.8178,321.3499,318.7509,321.2639,154301.0
2020-02-03 09:30:00,339.15,341.25,336.5,340.27,65109.0,324.0539,326.0604,321.5219,325.124,65109.0
2020-02-03 09:40:00,340.84,341.28,339.11,339.81,21965.0,325.6687,326.0891,324.0157,324.6845,21965.0
2020-02-03 09:50:00,339.81,340.4,338.73,339.41,35377.0,324.6845,325.2483,323.6526,324.3023,35377.0
2020-02-03 10:00:00,339.59,340.25,339.2,339.35,19489.0,324.4743,325.1049,324.1017,324.245,19489.0
2020-02-03 10:10:00,339.66,339.66,338.47,338.81,17056.0,324.5412,324.5412,323.4042,323.729,17056.0
2020-02-03 10:20:00,338.81,339.42,338.54,339.17,31154.0,323.729,324.3119,323.471,324.073,31154.0
2020-02-03 10:30:00,339.19,339.19,338.36,338.44,33280.0,324.0921,324.0921,323.2991,323.3755,33280.0
2020-02-03 10:40:00,338.51,339.25,338.51,338.83,98996.0,323.4424,324.1494,323.4424,323.7481,98996.0
2020-02-03 10:50:00,338.83,339.23,338.78,339.0,62463.0,323.7481,324.1303,323.7004,323.9106,62463.0
2020-02-03 11:00:00,338.91,338.91,336.85,337.94,16736.0,323.8246,323.8246,321.8563,322.8978,16736.0
2020-02-03 11:10:00,337.88,337.92,336.63,336.93,5831.0,322.8404,322.8786,321.6461,321.9327,5831.0
2020-02-03 11:20:00,337.04,337.57,336.63,336.63,14648.0,322.0378,322.5442,321.6461,321.6461,14648.0
2020-02-03 11:30:00,336.81,337.19,336.03,336.33,8695.0,321.8181,322.1811,321.0728,321.3594,8695.0
2020-02-03 11:40:00,336.48,336.48,335.45,335.95,10308.0,321.5027,321.5027,320.5186,320.9963,10308.0
2020-02-03 11:50:00,335.9,336.33,335.5,336.28,6180.0,320.9486,321.3594,320.5664,321.3116,6180.0
2020-02-03 12:00:00,336.35,336.68,335.96,336.36,4060.0,321.3785,321.6938,321.0059,321.3881,4060.0
2020-02-03 12:10:00,336.21,336.21,335.67,335.91,6190.0,321.2448,321.2448,320.7288,320.9581,6190.0
2020-02-03 12:20:00,336.01,336.13,334.56,334.62,9260.0,321.0537,321.1683,319.6682,319.7255,9260.0
2020-02-03 12:30:00,334.85,335.05,334.66,334.77,7540.0,319.9453,320.1364,319.7638,319.8689,7540.0
2020-02-03 12:40:00,335.04,335.65,334.95,335.38,7498.0,320.1268,320.7097,320.0408,320.4517,7498.0
2020-02-03 12:50:00,335.27,335.4,334.52,334.52,10070.0,320.3466,320.4708,319.63,319.63,10070.0
2020-02-03 13:00:00,334.56,335.48,334.55,334.61,9482.0,319.6682,320.5473,319.6587,319.716,9482.0
2020-02-03 13:10:00,334.61,334.71,333.04,333.61,29421.0,319.716,319.8115,318.2159,318.7605,29421.0
2020-02-03 13:20:00,333.38,333.44,332.81,332.92,31096.0,318.5407,318.5981,317.9961,318.1012,31096.0
2020-02-03 13:30:00,332.92,333.97,332.74,333.19,13468.0,318.1012,319.1045,317.9292,318.3592,13468.0
2020-02-03 13:40:00,333.31,333.32,332.56,332.98,9686.0,318.4738,318.4834,317.7572,318.1585,9686.0
2020-02-03 13:50:00,333.06,333.9,332.69,333.67,18355.0,318.235,319.0376,317.8814,318.8178,18355.0
2020-02-03 14:00:00,333.52,333.52,332.83,332.83,27910.0,318.6745,318.6745,318.0152,318.0152,27910.0
2020-02-03 14:10:00,332.98,333.24,332.64,333.13,18526.0,318.1585,318.407,317.8337,318.3019,18526.0
2020-02-03 14:20:00,333.1,333.42,332.73,332.88,21106.0,318.2732,318.5789,317.9197,318.063,21106.0
2020-02-03 14:30:00,332.92,333.09,332.46,332.74,11153.0,318.1012,318.2636,317.6617,317.9292,11153.0
2020-02-03 14:40:00,332.74,333.3,332.6,333.23,14056.0,317.9292,318.4643,317.7954,318.3974,14056.0
2020-02-03 14:50:00,333.36,334.33,333.23,333.67,30264.0,318.5216,319.4484,318.3974,318.8178,30264.0
2020-02-03 15:00:00,333.67,335.02,333.59,334.74,13898.0,318.8178,320.1077,318.7414,319.8402,13898.0
2020-02-03 15:10:00,334.81,334.82,334.2,334.53,25178.0,319.9071,319.9166,319.3242,319.6395,25178.0
2020-02-03 15:20:00,334.36,334.64,333.9,334.31,25409.0,319.4771,319.7446,319.0376,319.4293,25409.0
2020-02-03 15:30:00,334.22,334.71,333.8,333.93,17948.0,319.3433,319.8115,318.942,319.0662,17948.0
2020-02-03 15:40:00,333.87,334.08,333.16,333.2,29679.0,319.0089,319.2096,318.3305,318.3687,29679.0
2020-02-03 15:50:00,332.97,333.47,332.26,332.89,76628.0,318.149,318.6267,317.4706,318.0725,76628.0
2020-02-04 09:30:00,337.12,341.25,335.73,340.81,94642.0,322.1143,326.0604,320.7861,325.64,94642.0
2020-02-04 09:40:00,340.82,341.51,339.71,340.49,61855.0,325.6496,326.3088,324.589,325.3343,61855.0
2020-02-04 09:50:00,340.39,342.95,339.99,342.13,38510.0,325.2387,327.6848,324.8565,326.9013,38510.0
2020-02-04 10:00:00,342.13,342.9,341.14,342.04,38894.0,326.9013,327.637,325.9553,326.8153,38894.0
2020-02-04 10:10:00,342.01,342.48,340.95,342.19,28417.0,326.7866,327.2357,325.7738,326.9586,28417.0
2020-02-04 10:20:00,342.22,342.77,341.59,341.81,25332.0,326.9872,327.5128,326.3853,326.5955,25332.0
2020-02-04 10:30:00,341.79,342.7,341.43,342.27,13910.0,326.5764,327.4459,326.2324,327.035,13910.0
2020-02-04 10:40:00,342.26,343.9,341.69,342.47,28895.0,327.0255,328.5925,326.4808,327.2261,28895.0
2020-02-04 10:50:00,342.29,343.06,342.17,342.84,14513.0,327.0541,327.7899,326.9395,327.5796,14513.0
2020-02-04 11:00:00,342.8,342.8,341.81,342.23,6911.0,327.5414,327.5414,326.5955,326.9968,6911.0
2020-02-04 11:10:00,342.23,342.65,341.95,342.36,9991.0,326.9968,327.3981,326.7293,327.121,9991.0
2020-02-04 11:20:00,342.48,342.78,342.0,342.1,13689.0,327.2357,327.5223,326.777,326.8726,13689.0
2020-02-04 11:30:00,341.87,343.41,341.87,343.07,127329.0,326.6528,328.1243,326.6528,327.7994,127329.0
2020-02-04 11:40:00,343.13,343.75,342.21,342.44,66030.0,327.8567,328.4491,326.9777,327.1975,66030.0
2020-02-04 11:50:00,342.32,343.55,342.11,343.55,10333.0,327.0828,328.258,326.8821,328.258,10333.0
2020-02-04 12:00:00,343.55,344.0,343.34,343.76,8764.0,328.258,328.688,328.0574,328.4587,8764.0
2020-02-04 12:10:00,343.58,344.45,343.42,344.1,6863.0,328.2867,329.118,328.1338,328.7836,6863.0
2020-02-04 12:20:00,344.06,344.8,344.06,344.19,10875.0,328.7453,329.4524,328.7453,328.8696,10875.0
2020-02-04 12:30:00,344.37,344.37,343.98,344.24,5280.0,329.0415,329.0415,328.6689,328.9173,5280.0
2020-02-04 12:40:00,344.07,344.45,344.02,344.21,6662.0,328.7549,329.118,328.7071,328.8887,6662.0
2020-02-04 12:50:00,344.34,344.5,343.86,344.5,7645.0,329.0129,329.1658,328.5542,329.1658,7645.0
2020-02-04 13:00:00,344.44,345.75,344.27,345.34,14407.0,329.1084,330.3601,328.946,329.9684,14407.0
2020-02-04 13:10:00,345.28,345.86,344.97,345.33,8444.0,329.911,330.4652,329.6148,329.9588,8444.0
2020-02-04 13:20:00,345.16,345.77,344.95,345.25,7996.0,329.7964,330.3792,329.5957,329.8824,7996.0
2020-02-04 13:30:00,345.28,345.38,344.56,345.01,12920.0,329.911,330.0066,329.2231,329.6531,12920.0
2020-02-04 13:40:00,345.15,345.84,345.12,345.47,9950.0,329.7868,330.4461,329.7582,330.0926,9950.0
2020-02-04 13:50:00,345.46,346.01,345.16,345.96,7030.0,330.083,330.6085,329.7964,330.5608,7030.0
2020-02-04 14:00:00,346.02,346.18,345.66,345.83,7699.0,330.6181,330.771,330.2741,330.4366,7699.0
2020-02-04 14:10:00,345.81,346.15,345.4,345.5,7550.0,330.4174,330.7423,330.0257,330.1212,7550.0
2020-02-04 14:20:00,345.53,345.81,344.74,344.74,8908.0,330.1499,330.4174,329.3951,329.3951,8908.0
2020-02-04 14:30:00,344.72,345.32,344.67,344.92,10086.0,329.376,329.9493,329.3282,329.5671,10086.0
2020-02-04 14:40:00,344.77,344.96,344.42,344.72,9372.0,329.4237,329.6053,329.0893,329.376,9372.0
2020-02-04 14:50:00,344.72,344.82,343.91,344.09,14323.0,329.376,329.4715,328.602,328.774,14323.0
2020-02-04 15:00:00,344.1,344.11,343.42,343.55,21347.0,328.7836,328.7931,328.1338,328.258,21347.0
2020-02-04 15:10:00,343.47,343.67,343.03,343.6,12241.0,328.1816,328.3727,327.7612,328.3058,12241.0
2020-02-04 15:20:00,343.73,344.47,343.5,344.06,20808.0,328.43,329.1371,328.2103,328.7453,20808.0
2020-02-04 15:30:00,344.13,344.64,343.98,344.16,22530.0,328.8122,329.2995,328.6689,328.8409,22530.0
2020-02-04 15:40:00,344.11,344.11,342.65,342.65,43263.0,328.7931,328.7931,327.3981,327.3981,43263.0
2020-02-04 15:50:00,342.76,343.07,342.11,342.89,76039.0,327.5032,327.7994,326.8821,327.6274,76039.0
2020-02-05 09:30:00,349.43,364.51,349.43,362.99,72750.0,333.8763,348.2851,333.8763,346.8327,72750.0
2020-02-05 09:40:00,362.87,366.89,360.43,366.86,72771.0,346.7181,350.5591,344.3867,350.5305,72771.0
2020-02-05 09:50:00,366.34,367.88,360.95,360.95,57375.0,350.0336,351.5051,344.8835,344.8835,57375.0
2020-02-05 10:00:00,361.51,363.86,358.69,359.13,54434.0,345.4186,347.664,342.7241,343.1446,54434.0
2020-02-05 10:10:00,359.27,363.53,357.93,361.7,32887.0,343.2783,347.3487,341.998,345.6002,32887.0
2020-02-05 10:20:00,360.7,363.3,359.76,361.32,23484.0,344.6447,347.1289,343.7465,345.2371,23484.0
2020-02-05 10:30:00,361.35,362.32,356.14,356.55,24373.0,345.2657,346.1926,340.2876,340.6794,24373.0
2020-02-05 10:40:00,356.64,359.63,356.22,359.25,21654.0,340.7654,343.6223,340.3641,343.2592,21654.0
2020-02-05 10:50:00,359.14,359.17,355.81,355.9,19798.0,343.1541,343.1828,339.9723,340.0583,19798.0
2020-02-05 11:00:00,355.99,357.15,354.46,354.9,27482.0,340.1443,341.2527,338.6824,339.1028,27482.0
2020-02-05 11:10:00,354.64,359.17,354.63,359.17,14328.0,338.8544,343.1828,338.8449,343.1828,14328.0
2020-02-05 11:20:00,359.17,360.65,358.0,360.65,14350.0,343.1828,344.5969,342.0649,344.5969,14350.0
2020-02-05 11:30:00,360.0,360.13,358.48,359.32,7841.0,343.9758,344.1,342.5235,343.3261,7841.0
2020-02-05 11:40:00,359.79,360.25,359.06,360.05,7619.0,343.7752,344.2147,343.0777,344.0236,7619.0
2020-02-05 11:50:00,360.28,361.54,359.84,360.85,8794.0,344.2434,345.4473,343.823,344.788,8794.0
2020-02-05 12:00:00,360.99,361.95,360.87,361.15,6751.0,344.9218,345.839,344.8071,345.0746,6751.0
2020-02-05 12:10:00,361.05,363.0,361.05,362.28,14044.0,344.9791,346.8423,344.9791,346.1543,14044.0
2020-02-05 12:20:00,361.86,362.12,359.67,359.97,8412.0,345.753,346.0015,343.6605,343.9472,8412.0
2020-02-05 12:30:00,359.99,361.07,359.82,361.07,6637.0,343.9663,344.9982,343.8038,344.9982,6637.0
2020-02-05 12:40:00,360.92,361.61,360.76,361.18,6461.0,344.8549,345.5142,344.702,345.1033,6461.0
2020-02-05 12:50:00,361.31,363.21,361.3,363.21,13185.0,345.2275,347.0429,345.218,347.0429,13185.0
2020-02-05 13:00:00,363.05,363.49,362.2,363.19,12902.0,346.8901,347.3105,346.0779,347.0238,12902.0
2020-02-05 13:10:00,363.06,363.95,363.06,363.87,9741.0,346.8996,347.75,346.8996,347.6736,9741.0
2020-02-05 13:20:00,363.78,364.57,363.23,364.16,19134.0,347.5876,348.3424,347.0621,347.9507,19134.0
2020-02-05 13:30:00,363.91,364.38,362.75,363.49,10692.0,347.7118,348.1609,346.6034,347.3105,10692.0
2020-02-05 13:40:00,363.42,365.5,363.04,365.04,11322.0,347.2436,349.231,346.8805,348.7915,11322.0
2020-02-05 13:50:00,365.11,365.89,364.54,365.74,12180.0,348.8584,349.6037,348.3137,349.4603,12180.0
2020-02-05 14:00:00,365.65,367.2,365.1,367.03,12869.0,349.3743,350.8553,348.8488,350.6929,12869.0
2020-02-05 14:10:00,367.17,367.67,366.07,367.66,14689.0,350.8267,351.3044,349.7756,351.2949,14689.0
2020-02-05 14:20:00,367.27,367.93,366.67,366.69,12065.0,350.9222,351.5529,350.3489,350.368,12065.0
2020-02-05 14:30:00,366.47,366.47,364.86,365.6,22089.0,350.1578,350.1578,348.6195,349.3266,22089.0
2020-02-05 14:40:00,365.35,365.73,364.69,365.46,10905.0,349.0877,349.4508,348.4571,349.1928,10905.0
2020-02-05 14:50:00,365.35,365.81,363.26,363.26,22421.0,349.0877,349.5272,347.0907,347.0907,22421.0
2020-02-05 15:00:00,363.11,366.26,363.1,365.94,30831.0,346.9474,349.9572,346.9378,349.6514,30831.0
2020-02-05 15:10:00,365.69,366.88,365.0,366.88,15935.0,349.4126,350.5496,348.7533,350.5496,15935.0
2020-02-05 15:20:00,366.57,367.59,366.53,366.92,17847.0,350.2534,351.228,350.2152,350.5878,17847.0
2020-02-05 15:30:00,366.99,366.99,365.21,365.33,27532.0,350.6547,350.6547,348.9539,349.0686,27532.0
2020-02-05 15:40:00,365.37,365.9,365.32,365.7,36171.0,349.1068,349.6132,349.059,349.4221,36171.0
2020-02-05 15:50:00,365.69,365.69,363.9,364.94,111535.0,349.4126,349.4126,347.7022,348.6959,111535.0
2020-02-06 09:30:00,366.75,366.75,358.94,360.93,42021.0,350.4254,350.4254,342.963,344.8644,42021.0
2020-02-06 09:40:00,360.91,360.91,353.01,354.38,62212.0,344.8453,344.8453,337.297,338.606,62212.0
2020-02-06 09:50:00,354.37,355.0,347.3,354.81,51417.0,338.5964,339.1984,331.8411,339.0168,51417.0
2020-02-06 10:00:00,354.46,357.97,353.83,357.15,28652.0,338.6824,342.0362,338.0805,341.2527,28652.0
2020-02-06 10:10:00,357.2,357.85,356.26,357.41,25685.0,341.3005,341.9215,340.4023,341.5011,25685.0
2020-02-06 10:20:00,357.08,358.55,356.56,357.63,15737.0,341.1858,342.5904,340.689,341.7113,15737.0
2020-02-06 10:30:00,357.34,357.93,356.8,357.5,8958.0,341.4342,341.998,340.9183,341.5871,8958.0
2020-02-06 10:40:00,357.79,359.78,356.8,359.34,15507.0,341.8642,343.7656,340.9183,343.3452,15507.0
2020-02-06 10:50:00,359.38,359.39,356.56,357.06,7682.0,343.3834,343.393,340.689,341.1667,7682.0
2020-02-06 11:00:00,357.09,357.11,355.54,355.54,5405.0,341.1954,341.2145,339.7144,339.7144,5405.0
2020-02-06 11:10:00,355.65,355.65,354.28,354.95,10905.0,339.8195,339.8195,338.5104,339.1506,10905.0
2020-02-06 11:20:00,354.87,355.56,354.01,355.24,16090.0,339.0742,339.7335,338.2525,339.4277,16090.0
2020-02-06 11:30:00,355.06,355.83,354.59,355.83,7073.0,339.2557,339.9914,338.8066,339.9914,7073.0
2020-02-06 11:40:00,355.64,355.64,354.31,354.83,4267.0,339.8099,339.8099,338.5391,339.036,4267.0
2020-02-06 11:50:00,354.96,355.3,354.2,354.2,7357.0,339.1602,339.485,338.434,338.434,7357.0
2020-02-06 12:00:00,354.31,355.18,354.11,355.11,24687.0,338.5391,339.3704,338.348,339.3035,24687.0
2020-02-06 12:10:00,355.11,356.16,355.04,356.05,8951.0,339.3035,340.3068,339.2366,340.2017,8951.0
2020-02-06 12:20:00,356.26,356.26,354.87,355.2,6524.0,340.4023,340.4023,339.0742,339.3895,6524.0
2020-02-06 12:30:00,355.07,355.69,354.64,354.64,9309.0,339.2653,339.8577,338.8544,338.8544,9309.0
2020-02-06 12:40:00,354.51,354.82,354.2,354.26,8049.0,338.7302,339.0264,338.434,338.4913,8049.0
2020-02-06 12:50:00,354.12,354.54,353.39,353.44,6657.0,338.3576,338.7589,337.6601,337.7078,6657.0
2020-02-06 13:00:00,353.6,353.75,352.58,352.59,8318.0,337.8607,338.004,336.8861,336.8957,8318.0
2020-02-06 13:10:00,352.77,353.14,352.68,353.13,8821.0,337.0676,337.4212,336.9817,337.4116,8821.0
2020-02-06 13:20:00,353.4,354.19,353.33,354.1,6114.0,337.6696,338.4244,337.6027,338.3384,6114.0
2020-02-06 13:30:00,354.17,354.57,353.88,354.45,8038.0,338.4053,338.7875,338.1282,338.6729,8038.0
2020-02-06 13:40:00,354.43,354.45,353.33,353.85,8244.0,338.6538,338.6729,337.6027,338.0996,8244.0
2020-02-06 13:50:00,353.83,354.05,353.38,353.65,10387.0,338.0805,338.2907,337.6505,337.9085,10387.0
2020-02-06 14:00:00,353.45,353.6,352.75,353.28,8891.0,337.7174,337.8607,337.0485,337.5549,8891.0
2020-02-06 14:10:00,353.22,353.91,352.98,353.58,8953.0,337.4976,338.1569,337.2683,337.8416,8953.0
2020-02-06 14:20:00,353.55,354.29,353.55,354.16,6318.0,337.8129,338.52,337.8129,338.3958,6318.0
2020-02-06 14:30:00,354.23,355.57,354.23,355.24,7891.0,338.4627,339.743,338.4627,339.4277,7891.0
2020-02-06 14:40:00,355.25,356.7,355.25,356.25,9295.0,339.4373,340.8227,339.4373,340.3927,9295.0
2020-02-06 14:50:00,356.35,357.09,355.58,355.91,12742.0,340.4883,341.1954,339.7526,340.0679,12742.0
2020-02-06 15:00:00,356.05,356.54,355.99,356.53,7625.0,340.2017,340.6698,340.1443,340.6603,7625.0
2020-02-06 15:10:00,356.43,357.06,356.36,356.92,15857.0,340.5647,341.1667,340.4979,341.0329,15857.0
2020-02-06 15:20:00,356.82,357.11,356.33,357.0,12955.0,340.9374,341.2145,340.4692,341.1094,12955.0
2020-02-06 15:30:00,357.0,357.75,356.93,357.44,18274.0,341.1094,341.826,341.0425,341.5298,18274.0
2020-02-06 15:40:00,357.41,358.22,357.3,358.06,25232.0,341.5011,342.2751,341.396,342.1222,25232.0
2020-02-06 15:50:00,358.1,359.53,357.87,358.97,99575.0,342.1604,343.5268,341.9406,342.9917,99575.0
2020-02-07 09:30:00,359.15,361.18,358.48,359.41,27275.0,343.1637,345.1033,342.5235,343.4121,27275.0
2020-02-07 09:40:00,359.45,359.52,358.14,359.47,9679.0,343.4503,343.5172,342.1986,343.4694,9679.0
2020-02-07 09:50:00,359.47,359.47,358.31,358.67,10661.0,343.4694,343.4694,342.3611,342.705,10661.0
2020-02-07 10:00:00,358.85,358.97,357.8,358.53,16535.0,342.877,342.9917,341.8738,342.5713,16535.0
2020-02-07 10:10:00,358.86,359.48,358.58,358.75,20375.0,342.8866,343.479,342.619,342.7815,20375.0
2020-02-07 10:20:00,358.76,359.38,358.43,358.91,11247.0,342.791,343.3834,342.4757,342.9343,11247.0
2020-02-07 10:30:00,358.91,358.98,358.08,358.79,11339.0,342.9343,343.0012,342.1413,342.8197,11339.0
2020-02-07 10:40:00,358.82,359.32,358.68,359.02,14388.0,342.8484,343.3261,342.7146,343.0395,14388.0
2020-02-07 10:50:00,358.77,359.19,358.33,358.71,7124.0,342.8006,343.2019,342.3802,342.7433,7124.0
2020-02-07 11:00:00,358.45,358.45,357.29,357.61,7618.0,342.4948,342.4948,341.3865,341.6922,7618.0
2020-02-07 11:10:00,357.61,357.77,356.49,356.77,14774.0,341.6922,341.8451,340.6221,340.8896,14774.0
2020-02-07 11:20:00,356.82,357.25,356.62,356.62,5719.0,340.9374,341.3482,340.7463,340.7463,5719.0
2020-02-07 11:30:00,356.75,356.89,355.35,355.38,8362.0,340.8705,341.0043,339.5328,339.5615,8362.0
2020-02-07 11:40:00,355.48,355.73,354.58,354.58,11857.0,339.657,339.8959,338.7971,338.7971,11857.0
2020-02-07 11:50:00,354.67,355.23,354.43,354.48,8747.0,338.8831,339.4182,338.6538,338.7015,8747.0
2020-02-07 12:00:00,354.41,355.33,354.29,355.03,7840.0,338.6347,339.5137,338.52,339.2271,7840.0
2020-02-07 12:10:00,354.95,355.28,354.55,354.55,7625.0,339.1506,339.4659,338.7684,338.7684,7625.0
2020-02-07 12:20:00,354.52,355.26,354.52,354.92,8511.0,338.7398,339.4468,338.7398,339.1219,8511.0
2020-02-07 12:30:00,355.0,355.05,354.28,354.51,4882.0,339.1984,339.2462,338.5104,338.7302,4882.0
2020-02-07 12:40:00,354.36,355.43,354.36,355.06,8623.0,338.5869,339.6092,338.5869,339.2557,8623.0
2020-02-07 12:50:00,355.06,355.22,354.77,354.85,9046.0,339.2557,339.4086,338.9786,339.0551,9046.0
2020-02-07 13:00:00,354.74,355.17,354.73,354.83,6053.0,338.95,339.3608,338.9404,339.036,6053.0
2020-02-07 13:10:00,354.56,355.06,354.43,354.43,9847.0,338.778,339.2557,338.6538,338.6538,9847.0
2020-02-07 13:20:00,354.49,355.29,354.35,354.99,6498.0,338.7111,339.4755,338.5773,339.1888,6498.0
2020-02-07 13:30:00,355.06,355.22,354.76,355.02,22355.0,339.2557,339.4086,338.9691,339.2175,22355.0
2020-02-07 13:40:00,354.98,356.19,354.92,355.54,16503.0,339.1793,340.3354,339.1219,339.7144,16503.0
2020-02-07 13:50:00,355.55,355.89,355.0,355.06,11505.0,339.7239,340.0488,339.1984,339.2557,11505.0
2020-02-07 14:00:00,355.05,355.05,353.85,354.0,9257.0,339.2462,339.2462,338.0996,338.2429,9257.0
2020-02-07 14:10:00,353.99,354.25,353.87,354.25,10995.0,338.2333,338.4818,338.1187,338.4818,10995.0
2020-02-07 14:20:00,354.15,354.24,353.67,353.94,15389.0,338.3862,338.4722,337.9276,338.1856,15389.0
2020-02-07 14:30:00,353.98,354.83,353.95,354.75,39035.0,338.2238,339.036,338.1951,338.9595,39035.0
2020-02-07 14:40:00,355.01,355.82,354.42,354.51,20116.0,339.2079,339.9819,338.6442,338.7302,20116.0
2020-02-07 14:50:00,354.58,354.92,354.39,354.54,20984.0,338.7971,339.1219,338.6155,338.7589,20984.0
2020-02-07 15:00:00,354.61,355.52,354.5,354.67,24379.0,338.8257,339.6952,338.7206,338.8831,24379.0
2020-02-07 15:10:00,354.67,355.0,354.46,354.46,8024.0,338.8831,339.1984,338.6824,338.6824,8024.0
2020-02-07 15:20:00,354.37,354.69,353.88,353.95,16889.0,338.5964,338.9022,338.1282,338.1951,16889.0
2020-02-07 15:30:00,354.02,354.13,353.81,353.96,18662.0,338.262,338.3671,338.0614,338.2047,18662.0
2020-02-07 15:40:00,354.01,354.16,353.72,354.04,25823.0,338.2525,338.3958,337.9754,338.2811,25823.0
2020-02-07 15:50:00,354.14,354.44,352.6,353.2,83700.0,338.3767,338.6633,336.9052,337.4785,83700.0
2020-02-10 09:30:00,351.66,354.07,351.09,353.95,11945.0,336.0071,338.3098,335.4624,338.1951,11945.0
2020-02-10 09:40:00,354.2,354.2,352.71,352.8,3769.0,338.434,338.434,337.0103,337.0963,3769.0
2020-02-10 09:50:00,352.47,353.12,352.09,352.54,14710.0,336.781,337.4021,336.4179,336.8479,14710.0
2020-02-10 10:00:00,352.92,353.33,352.43,353.1,7152.0,337.211,337.6027,336.7428,337.383,7152.0
2020-02-10 10:10:00,353.59,354.82,353.28,354.48,3171.0,337.8511,339.0264,337.5549,338.7015,3171.0
2020-02-10 10:20:00,354.66,355.27,354.3,354.77,23787.0,338.8735,339.4564,338.5295,338.9786,23787.0
2020-02-10 10:30:00,354.54,355.22,354.21,355.15,7250.0,338.7589,339.4086,338.4436,339.3417,7250.0
2020-02-10 10:40:00,355.19,355.58,354.37,355.37,10633.0,339.3799,339.7526,338.5964,339.5519,10633.0
2020-02-10 10:50:00,355.51,355.96,354.97,355.36,24424.0,339.6857,340.1157,339.1697,339.5424,24424.0
2020-02-10 11:00:00,355.28,355.3,354.78,354.92,3462.0,339.4659,339.485,338.9882,339.1219,3462.0
2020-02-10 11:10:00,354.92,355.66,354.78,355.66,14563.0,339.1219,339.829,338.9882,339.829,14563.0
2020-02-10 11:20:00,355.7,356.19,355.51,356.04,4328.0,339.8672,340.3354,339.6857,340.1921,4328.0
2020-02-10 11:30:00,355.78,355.78,354.94,354.95,5323.0,339.9437,339.9437,339.1411,339.1506,5323.0
2020-02-10 11:40:00,355.15,355.75,354.88,355.34,7849.0,339.3417,339.915,339.0837,339.5233,7849.0
2020-02-10 11:50:00,355.12,355.89,354.83,354.83,4782.0,339.313,340.0488,339.036,339.036,4782.0
2020-02-10 12:00:00,354.8,354.93,353.75,353.95,7600.0,339.0073,339.1315,338.004,338.1951,7600.0
2020-02-10 12:10:00,353.89,354.43,353.71,353.8,6014.0,338.1378,338.6538,337.9658,338.0518,6014.0
2020-02-10 12:20:00,353.93,354.11,353.72,353.72,2512.0,338.176,338.348,337.9754,337.9754,2512.0
2020-02-10 12:30:00,353.64,354.26,353.24,353.34,5289.0,337.8989,338.4913,337.5167,337.6123,5289.0
2020-02-10 12:40:00,353.44,353.88,353.27,353.88,1300.0,337.7078,338.1282,337.5454,338.1282,1300.0
2020-02-10 12:50:00,353.85,354.57,353.23,354.57,8750.0,338.0996,338.7875,337.5072,338.7875,8750.0
2020-02-10 13:00:00,354.47,354.6,353.98,354.06,2545.0,338.692,338.8162,338.2238,338.3002,2545.0
2020-02-10 13:10:00,354.05,354.3,353.83,353.83,3400.0,338.2907,338.5295,338.0805,338.0805,3400.0
2020-02-10 13:20:00,353.87,354.31,353.81,354.07,3928.0,338.1187,338.5391,338.0614,338.3098,3928.0
2020-02-10 13:30:00,353.96,354.33,353.8,354.04,2900.0,338.2047,338.5582,338.0518,338.2811,2900.0
2020-02-10 13:40:00,354.02,354.02,353.2,353.27,9889.0,338.262,338.262,337.4785,337.5454,9889.0
2020-02-10 13:50:00,353.32,353.76,353.32,353.76,2400.0,337.5932,338.0136,337.5932,338.0136,2400.0
2020-02-10 14:00:00,353.68,353.79,352.49,352.66,9117.0,337.9371,338.0422,336.8001,336.9625,9117.0
2020-02-10 14:10:00,352.65,353.27,352.62,352.9,6222.0,336.953,337.5454,336.9243,337.1919,6222.0
2020-02-10 14:20:00,353.0,353.35,352.99,353.35,2600.0,337.2874,337.6218,337.2779,337.6218,2600.0
2020-02-10 14:30:00,353.34,353.51,353.19,353.19,2600.0,337.6123,337.7747,337.469,337.469,2600.0
2020-02-10 14:40:00,353.15,353.2,352.75,353.02,2842.0,337.4307,337.4785,337.0485,337.3065,2842.0
2020-02-10 14:50:00,353.02,353.52,352.97,353.5,4938.0,337.3065,337.7843,337.2587,337.7652,4938.0
2020-02-10 15:00:00,353.54,353.9,353.45,353.68,4136.0,337.8034,338.1474,337.7174,337.9371,4136.0
2020-02-10 15:10:00,353.69,353.96,352.56,352.85,11848.0,337.9467,338.2047,336.867,337.1441,11848.0
2020-02-10 15:20:00,352.86,353.13,352.72,352.91,4105.0,337.1536,337.4116,337.0199,337.2014,4105.0
2020-02-10 15:30:00,353.03,353.24,352.68,352.96,9616.0,337.3161,337.5167,336.9817,337.2492,9616.0
2020-02-10 15:40:00,352.94,354.11,352.76,353.99,15712.0,337.2301,338.348,337.0581,338.2333,15712.0
2020-02-10 15:50:00,353.88,354.61,352.84,353.0,130680.0,338.1282,338.8257,337.1345,337.2874,130680.0
2020-02-11 09:30:00,353.88,355.0,352.57,354.02,17066.0,338.1282,339.1984,336.8766,338.262,17066.0
2020-02-11 09:40:00,353.71,354.07,351.8,353.73,17658.0,337.9658,338.3098,336.1408,337.9849,17658.0
2020-02-11 09:50:00,353.69,354.66,352.65,353.94,10630.0,337.9467,338.8735,336.953,338.1856,10630.0
2020-02-11 10:00:00,353.94,355.25,353.87,355.12,16158.0,338.1856,339.4373,338.1187,339.313,16158.0
2020-02-11 10:10:00,355.02,355.25,354.44,354.78,16483.0,339.2175,339.4373,338.6633,338.9882,16483.0
2020-02-11 10:20:00,354.85,356.19,354.84,355.57,17039.0,339.0551,340.3354,339.0455,339.743,17039.0
2020-02-11 10:30:00,355.56,355.57,354.26,354.3,5938.0,339.7335,339.743,338.4913,338.5295,5938.0
2020-02-11 10:40:00,354.31,355.44,353.86,353.86,12033.0,338.5391,339.6188,338.1091,338.1091,12033.0
2020-02-11 10:50:00,353.87,354.58,353.81,354.49,6150.0,338.1187,338.7971,338.0614,338.7111,6150.0
2020-02-11 11:00:00,354.61,355.31,354.08,354.32,9006.0,338.8257,339.4946,338.3193,338.5487,9006.0
2020-02-11 11:10:00,354.45,354.74,352.68,352.69,10628.0,338.6729,338.95,336.9817,336.9912,10628.0
2020-02-11 11:20:00,352.6,353.09,352.4,352.79,11640.0,336.9052,337.3734,336.7141,337.0868,11640.0
2020-02-11 11:30:00,352.88,353.03,352.47,352.94,4699.0,337.1728,337.3161,336.781,337.2301,4699.0
2020-02-11 11:40:00,352.85,353.95,352.85,353.82,2800.0,337.1441,338.1951,337.1441,338.0709,2800.0
2020-02-11 11:50:00,353.82,354.2,353.48,353.55,3835.0,338.0709,338.434,337.746,337.8129,3835.0
2020-02-11 12:00:00,353.27,353.27,352.54,352.72,9358.0,337.5454,337.5454,336.8479,337.0199,9358.0
2020-02-11 12:10:00,352.69,353.11,352.12,352.98,8763.0,336.9912,337.3925,336.4466,337.2683,8763.0
2020-02-11 12:20:00,353.12,353.9,353.12,353.73,2795.0,337.4021,338.1474,337.4021,337.9849,2795.0
2020-02-11 12:30:00,353.82,354.68,353.48,354.63,11914.0,338.0709,338.8926,337.746,338.8449,11914.0
2020-02-11 12:40:00,354.78,354.97,353.95,354.11,2800.0,338.9882,339.1697,338.1951,338.348,2800.0
2020-02-11 12:50:00,353.97,354.53,353.96,354.5,5228.0,338.2142,338.7493,338.2047,338.7206,5228.0
2020-02-11 13:00:00,354.39,355.34,354.18,355.34,3762.0,338.6155,339.5233,338.4149,339.5233,3762.0
2020-02-11 13:10:00,355.28,355.28,354.56,354.91,6150.0,339.4659,339.4659,338.778,339.1124,6150.0
2020-02-11 13:20:00,355.0,355.08,354.5,354.78,4219.0,339.1984,339.2748,338.7206,338.9882,4219.0
2020-02-11 13:30:00,354.78,355.51,354.77,355.29,6343.0,338.9882,339.6857,338.9786,339.4755,6343.0
2020-02-11 13:40:00,355.64,356.47,355.55,355.74,6342.0,339.8099,340.603,339.7239,339.9054,6342.0
2020-02-11 13:50:00,355.61,357.01,355.6,357.0,6317.0,339.7812,341.1189,339.7717,341.1094,6317.0
2020-02-11 14:00:00,357.01,357.49,356.87,357.14,10510.0,341.1189,341.5776,340.9852,341.2431,10510.0
2020-02-11 14:10:00,357.07,357.09,356.27,356.4,10757.0,341.1762,341.1954,340.4119,340.5361,10757.0
2020-02-11 14:20:00,356.51,356.69,356.08,356.48,13751.0,340.6412,340.8132,340.2303,340.6125,13751.0
2020-02-11 14:30:00,356.51,356.59,356.23,356.44,9000.0,340.6412,340.7176,340.3736,340.5743,9000.0
2020-02-11 14:40:00,356.59,356.59,356.14,356.4,5200.0,340.7176,340.7176,340.2876,340.5361,5200.0
2020-02-11 14:50:00,356.41,356.55,356.01,356.25,6100.0,340.5456,340.6794,340.1634,340.3927,6100.0
2020-02-11 15:00:00,356.33,357.21,356.15,356.7,11256.0,340.4692,341.31,340.2972,340.8227,11256.0
2020-02-11 15:10:00,356.57,356.73,356.24,356.41,4503.0,340.6985,340.8514,340.3832,340.5456,4503.0
2020-02-11 15:20:00,356.48,357.26,356.47,357.14,8450.0,340.6125,341.3578,340.603,341.2431,8450.0
2020-02-11 15:30:00,357.24,357.51,356.72,356.92,12195.0,341.3387,341.5967,340.8418,341.0329,12195.0
2020-02-11 15:40:00,356.89,357.36,356.47,356.82,15196.0,341.0043,341.4533,340.603,340.9374,15196.0
2020-02-11 15:50:00,356.75,357.51,356.52,357.17,40466.0,340.8705,341.5967,340.6507,341.2718,40466.0
2020-02-12 09:30:00,361.49,370.97,361.49,370.75,63656.0,345.3995,354.4575,345.3995,354.2473,63656.0
2020-02-12 09:40:00,369.21,371.45,367.37,368.74,29538.0,352.7759,354.9162,351.0178,352.3268,29538.0
2020-02-12 09:50:00,369.17,369.17,366.53,367.9,33633.0,352.7377,352.7377,350.2152,351.5242,33633.0
2020-02-12 10:00:00,368.03,371.25,368.03,371.25,28384.0,351.6484,354.7251,351.6484,354.7251,28384.0
2020-02-12 10:10:00,371.0,373.29,370.85,373.29,30407.0,354.4862,356.6743,354.3429,356.6743,30407.0
2020-02-12 10:20:00,373.42,374.36,372.85,373.4,55654.0,356.7985,357.6966,356.2539,356.7794,55654.0
2020-02-12 10:30:00,373.4,374.35,372.72,373.61,13683.0,356.7794,357.6871,356.1296,356.98,13683.0
2020-02-12 10:40:00,373.92,373.92,371.37,371.49,15881.0,357.2762,357.2762,354.8397,354.9544,15881.0
2020-02-12 10:50:00,371.5,372.44,371.0,372.44,15838.0,354.9639,355.8621,354.4862,355.8621,15838.0
2020-02-12 11:00:00,372.81,372.81,371.57,372.38,7459.0,356.2156,356.2156,355.0308,355.8048,7459.0
2020-02-12 11:10:00,372.4,372.4,370.68,371.06,43998.0,355.8239,355.8239,354.1804,354.5435,43998.0
2020-02-12 11:20:00,370.79,371.79,370.23,371.52,37109.0,354.2856,355.241,353.7505,354.9831,37109.0
2020-02-12 11:30:00,371.4,372.52,370.94,372.1,25579.0,354.8684,355.9385,354.4289,355.5372,25579.0
2020-02-12 11:40:00,372.3,373.84,371.82,373.47,17255.0,355.7283,357.1998,355.2697,356.8463,17255.0
2020-02-12 11:50:00,373.47,373.59,372.76,373.13,19671.0,356.8463,356.9609,356.1679,356.5214,19671.0
2020-02-12 12:00:00,372.92,373.27,372.32,372.95,21031.0,356.3207,356.6552,355.7474,356.3494,21031.0
2020-02-12 12:10:00,372.77,373.15,371.61,371.71,42040.0,356.1774,356.5405,355.0691,355.1646,42040.0
2020-02-12 12:20:00,371.46,371.65,370.41,371.65,16576.0,354.9257,355.1073,353.9225,355.1073,16576.0
2020-02-12 12:30:00,371.34,371.77,370.31,371.75,23147.0,354.8111,355.2219,353.8269,355.2028,23147.0
2020-02-12 12:40:00,371.81,372.17,371.4,371.91,21794.0,355.2601,355.6041,354.8684,355.3557,21794.0
2020-02-12 12:50:00,372.01,372.19,370.85,371.49,29333.0,355.4512,355.6232,354.3429,354.9544,29333.0
2020-02-12 13:00:00,371.47,371.57,369.78,369.86,18142.0,354.9353,355.0308,353.3205,353.3969,18142.0
2020-02-12 13:10:00,369.71,369.77,368.92,369.73,13797.0,353.2536,353.311,352.4988,353.2727,13797.0
2020-02-12 13:20:00,369.75,370.77,369.65,370.77,16990.0,353.2918,354.2664,353.1963,354.2664,16990.0
2020-02-12 13:30:00,370.94,372.39,370.94,372.12,10025.0,354.4289,355.8143,354.4289,355.5564,10025.0
2020-02-12 13:40:00,372.08,372.68,372.05,372.68,7619.0,355.5181,356.0914,355.4895,356.0914,7619.0
2020-02-12 13:50:00,372.69,372.99,372.24,372.93,19979.0,356.101,356.3876,355.671,356.3303,19979.0
2020-02-12 14:00:00,372.93,373.38,372.5,372.79,12684.0,356.3303,356.7603,355.9194,356.1965,12684.0
2020-02-12 14:10:00,372.94,374.02,372.71,373.2,8598.0,356.3399,357.3718,356.1201,356.5883,8598.0
2020-02-12 14:20:00,373.06,373.06,371.64,372.04,5221.0,356.4545,356.4545,355.0977,355.4799,5221.0
2020-02-12 14:30:00,372.19,372.45,371.75,372.17,14295.0,355.6232,355.8717,355.2028,355.6041,14295.0
2020-02-12 14:40:00,372.31,372.73,371.99,372.69,5123.0,355.7379,356.1392,355.4321,356.101,5123.0
2020-02-12 14:50:00,373.3,373.49,372.45,372.84,9285.0,356.6838,356.8654,355.8717,356.2443,9285.0
2020-02-12 15:00:00,373.1,373.64,372.86,373.45,16657.0,356.4927,357.0087,356.2634,356.8271,16657.0
2020-02-12 15:10:00,373.65,374.27,373.26,374.17,13603.0,357.0182,357.6107,356.6456,357.5151,13603.0
2020-02-12 15:20:00,374.23,375.0,374.18,374.71,24393.0,357.5724,358.3082,357.5247,358.0311,24393.0
2020-02-12 15:30:00,374.66,374.78,374.11,374.39,33257.0,357.9833,358.0979,357.4578,357.7253,33257.0
2020-02-12 15:40:00,374.59,375.19,374.4,374.8,36663.0,357.9164,358.4897,357.7349,358.1171,36663.0
2020-02-12 15:50:00,374.8,374.88,373.82,373.83,146521.0,358.1171,358.1935,357.1807,357.1902,146521.0
2020-02-13 09:30:00,370.09,374.99,370.09,374.1,21417.0,353.6167,358.2986,353.6167,357.4482,21417.0
2020-02-13 09:40:00,374.18,376.35,373.34,375.66,15613.0,357.5247,359.5981,356.722,358.9388,15613.0
2020-02-13 09:50:00,374.41,377.47,373.9,375.7,27150.0,357.7444,360.6682,357.2571,358.977,27150.0
2020-02-13 10:00:00,375.7,377.23,375.11,376.41,11407.0,358.977,360.4389,358.4133,359.6554,11407.0
2020-02-13 10:10:00,376.06,378.99,376.06,377.95,21194.0,359.321,362.1206,359.321,361.1268,21194.0
2020-02-13 10:20:00,378.08,378.87,377.21,377.87,14502.0,361.2511,362.0059,360.4198,361.0504,14502.0
2020-02-13 10:30:00,377.66,377.66,376.41,376.41,14036.0,360.8498,360.8498,359.6554,359.6554,14036.0
2020-02-13 10:40:00,376.35,377.32,376.17,377.1,35635.0,359.5981,360.5249,359.4261,360.3147,35635.0
2020-02-13 10:50:00,377.12,377.75,376.95,377.25,27602.0,360.3338,360.9358,360.1714,360.458,27602.0
2020-02-13 11:00:00,377.08,377.59,376.69,377.26,12420.0,360.2956,360.7829,359.9229,360.4676,12420.0
2020-02-13 11:10:00,377.5,377.85,376.75,377.27,12840.0,360.6969,361.0313,359.9803,360.4771,12840.0
2020-02-13 11:20:00,377.17,377.5,376.71,377.33,24572.0,360.3816,360.6969,359.942,360.5344,24572.0
2020-02-13 11:30:00,377.42,378.26,377.25,377.52,13264.0,360.6204,361.423,360.458,360.716,13264.0
2020-02-13 11:40:00,377.91,379.39,377.8,379.39,9808.0,361.0886,362.5028,360.9835,362.5028,9808.0
2020-02-13 11:50:00,379.28,379.5,378.56,379.49,7989.0,362.3976,362.6079,361.7097,362.5983,7989.0
2020-02-13 12:00:00,379.33,380.42,379.32,379.96,8375.0,362.4454,363.4869,362.4359,363.0474,8375.0
2020-02-13 12:10:00,380.14,380.74,380.05,380.55,8231.0,363.2194,363.7927,363.1334,363.6111,8231.0
2020-02-13 12:20:00,380.42,380.42,378.56,379.35,7830.0,363.4869,363.4869,361.7097,362.4645,7830.0
2020-02-13 12:30:00,379.69,380.28,379.16,380.11,11040.0,362.7894,363.3531,362.283,363.1907,11040.0
2020-02-13 12:40:00,379.93,380.07,377.91,378.99,28497.0,363.0187,363.1525,361.0886,362.1206,28497.0
2020-02-13 12:50:00,378.58,379.49,378.57,379.4,9072.0,361.7288,362.5983,361.7193,362.5123,9072.0
2020-02-13 13:00:00,379.19,379.66,378.7,378.87,4566.0,362.3117,362.7607,361.8435,362.0059,4566.0
2020-02-13 13:10:00,379.1,379.11,378.0,378.05,8332.0,362.2257,362.2352,361.1746,361.2224,8332.0
2020-02-13 13:20:00,378.16,378.43,377.43,378.0,13393.0,361.3275,361.5855,360.63,361.1746,13393.0
2020-02-13 13:30:00,377.66,378.59,377.66,378.04,7107.0,360.8498,361.7384,360.8498,361.2128,7107.0
2020-02-13 13:40:00,378.23,378.7,377.97,378.7,6410.0,361.3944,361.8435,361.146,361.8435,6410.0
2020-02-13 13:50:00,378.53,379.89,378.45,379.76,4169.0,361.681,362.9805,361.6046,362.8563,4169.0
2020-02-13 14:00:00,379.71,379.72,378.78,379.14,6770.0,362.8085,362.8181,361.9199,362.2639,6770.0
2020-02-13 14:10:00,379.14,379.87,379.14,379.8,10501.0,362.2639,362.9614,362.2639,362.8945,10501.0
2020-02-13 14:20:00,379.7,380.33,379.06,380.07,10717.0,362.799,363.4009,362.1874,363.1525,10717.0
2020-02-13 14:30:00,380.24,380.37,379.72,380.16,6702.0,363.3149,363.4391,362.8181,363.2385,6702.0
2020-02-13 14:40:00,380.5,380.71,379.26,380.2,11336.0,363.5633,363.764,362.3785,363.2767,11336.0
2020-02-13 14:50:00,380.45,380.68,380.07,380.21,8807.0,363.5156,363.7353,363.1525,363.2863,8807.0
2020-02-13 15:00:00,380.29,380.43,379.53,379.75,7846.0,363.3627,363.4965,362.6365,362.8467,7846.0
2020-02-13 15:10:00,379.75,380.19,379.29,380.05,19502.0,362.8467,363.2671,362.4072,363.1334,19502.0
2020-02-13 15:20:00,380.17,381.04,379.9,380.89,18446.0,363.248,364.0793,362.9901,363.936,18446.0
2020-02-13 15:30:00,380.82,380.92,379.57,379.85,18645.0,363.8691,363.9646,362.6747,362.9423,18645.0
2020-02-13 15:40:00,379.86,380.37,379.53,380.23,19433.0,362.9518,363.4391,362.6365,363.3054,19433.0
2020-02-13 15:50:00,380.36,381.02,379.78,380.83,130153.0,363.4296,364.0602,362.8754,363.8787,130153.0
2020-02-14 09:30:00,379.68,380.0,377.73,378.1,19220.0,362.7798,363.0856,360.9166,361.2702,19220.0
2020-02-14 09:40:00,378.45,379.11,377.0,377.24,7777.0,361.6046,362.2352,360.2191,360.4485,7777.0
2020-02-14 09:50:00,377.29,377.29,374.34,375.37,8820.0,360.4962,360.4962,357.6775,358.6617,8820.0
2020-02-14 10:00:00,375.12,375.99,372.93,372.93,15885.0,358.4228,359.2541,356.3303,356.3303,15885.0
2020-02-14 10:10:00,373.33,374.37,373.07,374.18,11442.0,356.7125,357.7062,356.4641,357.5247,11442.0
2020-02-14 10:20:00,374.02,374.18,373.37,373.77,9486.0,357.3718,357.5247,356.7507,357.1329,9486.0
2020-02-14 10:30:00,373.8,373.82,372.79,372.79,6530.0,357.1616,357.1807,356.1965,356.1965,6530.0
2020-02-14 10:40:00,373.04,374.73,372.94,374.52,10202.0,356.4354,358.0502,356.3399,357.8495,10202.0
2020-02-14 10:50:00,374.6,374.72,374.11,374.46,5953.0,357.926,358.0406,357.4578,357.7922,5953.0
2020-02-14 11:00:00,374.21,374.35,373.38,373.7,4783.0,357.5533,357.6871,356.7603,357.066,4783.0
2020-02-14 11:10:00,373.65,373.93,373.1,373.79,5193.0,357.0182,357.2858,356.4927,357.152,5193.0
2020-02-14 11:20:00,373.69,374.31,373.66,374.31,5440.0,357.0565,357.6489,357.0278,357.6489,5440.0
2020-02-14 11:30:00,374.16,374.24,373.15,373.15,4977.0,357.5055,357.582,356.5405,356.5405,4977.0
2020-02-14 11:40:00,373.33,373.33,372.78,372.96,3539.0,356.7125,356.7125,356.187,356.359,3539.0
2020-02-14 11:50:00,372.88,372.88,372.57,372.59,3424.0,356.2825,356.2825,355.9863,356.0054,3424.0
2020-02-14 12:00:00,372.66,372.88,371.57,371.57,4910.0,356.0723,356.2825,355.0308,355.0308,4910.0
2020-02-14 12:10:00,371.56,371.9,371.18,371.78,5396.0,355.0213,355.3461,354.6582,355.2315,5396.0
2020-02-14 12:20:00,371.75,371.78,370.8,371.44,11279.0,355.2028,355.2315,354.2951,354.9066,11279.0
2020-02-14 12:30:00,371.73,372.8,371.5,372.77,12672.0,355.1837,356.2061,354.9639,356.1774,12672.0
2020-02-14 12:40:00,372.8,373.14,372.22,372.4,7955.0,356.2061,356.5309,355.6519,355.8239,7955.0
2020-02-14 12:50:00,372.3,373.07,372.09,372.63,6737.0,355.7283,356.4641,355.5277,356.0436,6737.0
2020-02-14 13:00:00,372.93,373.01,372.57,372.62,7306.0,356.3303,356.4067,355.9863,356.0341,7306.0
2020-02-14 13:10:00,372.6,373.37,372.59,373.29,6558.0,356.015,356.7507,356.0054,356.6743,6558.0
2020-02-14 13:20:00,373.31,374.65,373.23,374.61,11461.0,356.6934,357.9737,356.6169,357.9355,11461.0
2020-02-14 13:30:00,374.6,374.89,374.12,374.77,7080.0,357.926,358.2031,357.4673,358.0884,7080.0
2020-02-14 13:40:00,374.77,375.32,374.43,374.65,7002.0,358.0884,358.6139,357.7635,357.9737,7002.0
2020-02-14 13:50:00,374.43,375.39,374.43,375.29,7120.0,357.7635,358.6808,357.7635,358.5852,7120.0
2020-02-14 14:00:00,375.18,376.26,375.17,376.07,5900.0,358.4801,359.5121,358.4706,359.3305,5900.0
2020-02-14 14:10:00,375.9,376.2,375.48,375.63,5870.0,359.1681,359.4547,358.7668,358.9101,5870.0
2020-02-14 14:20:00,375.61,376.24,375.05,376.19,6915.0,358.891,359.493,358.3559,359.4452,6915.0
2020-02-14 14:30:00,376.07,376.58,375.93,376.41,6458.0,359.3305,359.8178,359.1968,359.6554,6458.0
2020-02-14 14:40:00,376.4,376.4,375.3,375.5,8012.0,359.6458,359.6458,358.5948,358.7859,8012.0
2020-02-14 14:50:00,375.46,375.71,375.08,375.31,6500.0,358.7477,358.9866,358.3846,358.6044,6500.0
2020-02-14 15:00:00,375.5,375.97,375.11,375.59,6300.0,358.7859,359.235,358.4133,358.8719,6300.0
2020-02-14 15:10:00,375.47,376.03,375.4,375.9,9137.0,358.7572,359.2923,358.6904,359.1681,9137.0
2020-02-14 15:20:00,375.89,376.8,375.89,376.4,5916.0,359.1585,360.028,359.1585,359.6458,5916.0
2020-02-14 15:30:00,376.31,376.83,376.26,376.7,13051.0,359.5598,360.0567,359.5121,359.9325,13051.0
2020-02-14 15:40:00,376.65,377.29,376.65,377.2,21936.0,359.8847,360.4962,359.8847,360.4102,21936.0
2020-02-14 15:50:00,377.22,377.23,375.26,375.94,76597.0,360.4293,360.4389,358.5566,359.2063,76597.0
2020-02-18 09:30:00,376.96,381.87,372.47,379.42,32877.0,360.1809,364.8724,355.8908,362.5314,32877.0
2020-02-18 09:40:00,379.43,385.0,379.19,381.93,22324.0,362.541,367.863,362.3117,364.9297,22324.0
2020-02-18 09:50:00,381.4,383.12,378.37,379.49,19163.0,364.4233,366.0667,361.5282,362.5983,19163.0
2020-02-18 10:00:00,379.81,379.81,377.31,377.37,17665.0,362.9041,362.9041,360.5153,360.5727,17665.0
2020-02-18 10:10:00,377.51,379.27,376.66,376.66,10416.0,360.7064,362.3881,359.8943,359.8943,10416.0
2020-02-18 10:20:00,377.27,377.64,375.38,375.38,7036.0,360.4771,360.8306,358.6712,358.6712,7036.0
2020-02-18 10:30:00,375.92,376.19,375.1,375.56,5871.0,359.1872,359.4452,358.4037,358.8432,5871.0
2020-02-18 10:40:00,375.55,376.25,375.46,375.76,2576.0,358.8337,359.5025,358.7477,359.0343,2576.0
2020-02-18 10:50:00,376.31,376.66,375.78,376.18,3367.0,359.5598,359.8943,359.0534,359.4356,3367.0
2020-02-18 11:00:00,376.42,376.86,376.0,376.26,6400.0,359.665,360.0854,359.2636,359.5121,6400.0
2020-02-18 11:10:00,376.02,376.32,374.48,375.08,5833.0,359.2828,359.5694,357.8113,358.3846,5833.0
2020-02-18 11:20:00,375.24,375.45,374.37,374.84,4738.0,358.5375,358.7381,357.7062,358.1553,4738.0
2020-02-18 11:30:00,375.0,376.0,374.79,375.4,3724.0,358.3082,359.2636,358.1075,358.6904,3724.0
2020-02-18 11:40:00,375.67,375.73,374.04,374.04,5506.0,358.9483,359.0057,357.3909,357.3909,5506.0
2020-02-18 11:50:00,374.47,374.47,373.09,373.5,16906.0,357.8017,357.8017,356.4832,356.8749,16906.0
2020-02-18 12:00:00,373.68,374.47,373.51,374.37,3509.0,357.0469,357.8017,356.8845,357.7062,3509.0
2020-02-18 12:10:00,374.52,374.79,373.36,373.46,10213.0,357.8495,358.1075,356.7412,356.8367,10213.0
2020-02-18 12:20:00,373.48,373.66,373.17,373.26,4956.0,356.8558,357.0278,356.5596,356.6456,4956.0
2020-02-18 12:30:00,373.25,373.43,373.04,373.35,4294.0,356.6361,356.808,356.4354,356.7316,4294.0
2020-02-18 12:40:00,373.59,374.57,373.54,374.53,2101.0,356.9609,357.8973,356.9131,357.8591,2101.0
2020-02-18 12:50:00,374.61,374.62,374.19,374.49,1951.0,357.9355,357.9451,357.5342,357.8209,1951.0
2020-02-18 13:00:00,374.22,374.52,373.77,373.77,3394.0,357.5629,357.8495,357.1329,357.1329,3394.0
2020-02-18 13:10:00,374.03,374.03,373.21,373.6,5014.0,357.3813,357.3813,356.5978,356.9705,5014.0
2020-02-18 13:20:00,373.58,374.65,373.29,374.02,4382.0,356.9514,357.9737,356.6743,357.3718,4382.0
2020-02-18 13:30:00,373.86,374.51,372.92,373.17,4570.0,357.2189,357.84,356.3207,356.5596,4570.0
2020-02-18 13:40:00,373.17,373.34,372.56,373.13,4341.0,356.5596,356.722,355.9768,356.5214,4341.0
2020-02-18 13:50:00,373.26,373.26,372.14,372.54,34453.0,356.6456,356.6456,355.5755,355.9577,34453.0
2020-02-18 14:00:00,372.42,372.49,371.42,371.84,9286.0,355.843,355.9099,354.8875,355.2888,9286.0
2020-02-18 14:10:00,371.81,372.35,371.8,372.0,3800.0,355.2601,355.7761,355.2506,355.4417,3800.0
2020-02-18 14:20:00,371.73,373.18,371.68,373.0,12003.0,355.1837,356.5692,355.1359,356.3972,12003.0
2020-02-18 14:30:00,372.94,373.09,372.8,372.83,15512.0,356.3399,356.4832,356.2061,356.2347,15512.0
2020-02-18 14:40:00,372.64,372.75,372.12,372.25,13562.0,356.0532,356.1583,355.5564,355.6806,13562.0
2020-02-18 14:50:00,372.39,372.5,372.15,372.38,16020.0,355.8143,355.9194,355.585,355.8048,16020.0
2020-02-18 15:00:00,372.49,372.71,372.23,372.45,16593.0,355.9099,356.1201,355.6615,355.8717,16593.0
2020-02-18 15:10:00,372.5,372.67,372.12,372.12,24835.0,355.9194,356.0819,355.5564,355.5564,24835.0
2020-02-18 15:20:00,372.13,372.32,371.05,371.52,12924.0,355.5659,355.7474,354.534,354.9831,12924.0
2020-02-18 15:30:00,371.86,372.51,371.82,372.15,21159.0,355.3079,355.929,355.2697,355.585,21159.0
2020-02-18 15:40:00,372.19,372.4,372.06,372.25,42745.0,355.6232,355.8239,355.499,355.6806,42745.0
2020-02-18 15:50:00,372.18,373.47,372.09,372.13,64016.0,355.6137,356.8463,355.5277,355.5659,64016.0
2020-02-19 09:30:00,372.5,376.04,371.01,372.79,21015.0,355.9194,359.3019,354.4958,356.1965,21015.0
2020-02-19 09:40:00,372.75,374.18,372.5,373.45,19957.0,356.1583,357.5247,355.9194,356.8271,19957.0
2020-02-19 09:50:00,374.02,375.73,372.71,372.72,8334.0,357.3718,359.0057,356.1201,356.1296,8334.0
2020-02-19 10:00:00,372.56,375.22,372.5,373.89,8854.0,355.9768,358.5184,355.9194,357.2476,8854.0
2020-02-19 10:10:00,373.72,374.76,373.49,373.63,6010.0,357.0851,358.0788,356.8654,356.9991,6010.0
2020-02-19 10:20:00,373.52,374.94,373.27,373.3,13082.0,356.894,358.2508,356.6552,356.6838,13082.0
2020-02-19 10:30:00,373.24,374.89,373.23,374.44,3365.0,356.6265,358.2031,356.6169,357.7731,3365.0
2020-02-19 10:40:00,374.73,375.07,374.21,374.47,2417.0,358.0502,358.375,357.5533,357.8017,2417.0
2020-02-19 10:50:00,374.81,375.5,373.02,373.02,5946.0,358.1266,358.7859,356.4163,356.4163,5946.0
2020-02-19 11:00:00,373.71,374.81,373.54,374.53,3828.0,357.0756,358.1266,356.9131,357.8591,3828.0
2020-02-19 11:10:00,374.96,374.99,374.57,374.58,4103.0,358.2699,358.2986,357.8973,357.9069,4103.0
2020-02-19 11:20:00,374.64,375.37,374.53,375.06,4218.0,357.9642,358.6617,357.8591,358.3655,4218.0
2020-02-19 11:30:00,375.03,375.21,374.61,374.91,6806.0,358.3368,358.5088,357.9355,358.2222,6806.0
2020-02-19 11:40:00,374.9,375.0,374.6,374.88,4248.0,358.2126,358.3082,357.926,358.1935,4248.0
2020-02-19 11:50:00,374.93,375.18,374.64,375.18,2100.0,358.2413,358.4801,357.9642,358.4801,2100.0
2020-02-19 12:00:00,375.02,375.5,374.99,375.5,4235.0,358.3273,358.7859,358.2986,358.7859,4235.0
2020-02-19 12:10:00,375.51,377.28,375.51,376.5,9819.0,358.7955,360.4867,358.7955,359.7414,9819.0
2020-02-19 12:20:00,376.29,376.8,376.25,376.54,5563.0,359.5407,360.028,359.5025,359.7796,5563.0
2020-02-19 12:30:00,376.58,377.07,376.5,376.68,6095.0,359.8178,360.286,359.7414,359.9134,6095.0
2020-02-19 12:40:00,376.69,377.12,376.56,377.06,3502.0,359.9229,360.3338,359.7987,360.2765,3502.0
2020-02-19 12:50:00,376.86,377.3,376.74,376.89,7111.0,360.0854,360.5058,359.9707,360.114,7111.0
2020-02-19 13:00:00,376.88,376.89,376.07,376.07,3307.0,360.1045,360.114,359.3305,359.3305,3307.0
2020-02-19 13:10:00,375.88,376.5,375.87,375.98,4150.0,359.149,359.7414,359.1394,359.2445,4150.0
2020-02-19 13:20:00,376.08,376.19,375.57,376.19,3615.0,359.3401,359.4452,358.8528,359.4452,3615.0
2020-02-19 13:30:00,376.19,376.39,376.0,376.39,7299.0,359.4452,359.6363,359.2636,359.6363,7299.0
2020-02-19 13:40:00,376.54,376.63,376.22,376.55,2261.0,359.7796,359.8656,359.4739,359.7892,2261.0
2020-02-19 13:50:00,376.66,376.86,376.36,376.64,5001.0,359.8943,360.0854,359.6076,359.8752,5001.0
2020-02-19 14:00:00,376.61,377.78,376.61,377.7,3705.0,359.8465,360.9644,359.8465,360.888,3705.0
2020-02-19 14:10:00,377.68,377.76,376.91,377.6,4481.0,360.8689,360.9453,360.1331,360.7924,4481.0
2020-02-19 14:20:00,377.43,377.67,377.07,377.47,4832.0,360.63,360.8593,360.286,360.6682,4832.0
2020-02-19 14:30:00,377.35,377.56,377.05,377.54,4773.0,360.5536,360.7542,360.2669,360.7351,4773.0
2020-02-19 14:40:00,377.49,378.49,377.32,378.34,4586.0,360.6873,361.6428,360.5249,361.4995,4586.0
2020-02-19 14:50:00,378.12,378.43,378.03,378.26,7404.0,361.2893,361.5855,361.2033,361.423,7404.0
2020-02-19 15:00:00,378.31,378.66,377.73,378.27,12862.0,361.4708,361.8052,360.9166,361.4326,12862.0
2020-02-19 15:10:00,378.17,379.1,378.0,379.09,7379.0,361.3371,362.2257,361.1746,362.2161,7379.0
2020-02-19 15:20:00,379.14,379.22,378.66,378.69,11341.0,362.2639,362.3403,361.8052,361.8339,11341.0
2020-02-19 15:30:00,378.64,378.68,377.98,378.13,9664.0,361.7861,361.8244,361.1555,361.2988,9664.0
2020-02-19 15:40:00,378.07,378.7,378.0,378.08,19847.0,361.2415,361.8435,361.1746,361.2511,19847.0
2020-02-19 15:50:00,378.01,378.97,378.01,378.52,33447.0,361.1842,362.1014,361.1842,361.6715,33447.0
2020-02-20 09:30:00,373.98,373.98,366.32,368.08,37281.0,357.3336,357.3336,350.0145,351.6962,37281.0
2020-02-20 09:40:00,368.42,372.85,367.37,372.32,20326.0,352.021,356.2539,351.0178,355.7474,20326.0
2020-02-20 09:50:00,372.25,375.02,372.04,374.11,11651.0,355.6806,358.3273,355.4799,357.4578,11651.0
2020-02-20 10:00:00,374.41,374.43,371.84,372.63,19960.0,357.7444,357.7635,355.2888,356.0436,19960.0
2020-02-20 10:10:00,372.64,374.16,372.22,373.72,21543.0,356.0532,357.5055,355.6519,357.0851,21543.0
2020-02-20 10:20:00,373.74,373.86,371.64,372.27,12440.0,357.1042,357.2189,355.0977,355.6997,12440.0
2020-02-20 10:30:00,372.7,373.26,371.99,373.11,14911.0,356.1105,356.6456,355.4321,356.5023,14911.0
2020-02-20 10:40:00,373.26,374.26,373.03,374.16,11991.0,356.6456,357.6011,356.4258,357.5055,11991.0
2020-02-20 10:50:00,374.01,374.11,373.27,373.46,6209.0,357.3622,357.4578,356.6552,356.8367,6209.0
2020-02-20 11:00:00,373.85,374.13,370.94,371.21,18314.0,357.2093,357.4769,354.4289,354.6869,18314.0
2020-02-20 11:10:00,371.22,371.33,370.09,371.0,7700.0,354.6964,354.8015,353.6167,354.4862,7700.0
2020-02-20 11:20:00,371.14,371.2,369.47,369.48,12101.0,354.62,354.6773,353.0243,353.0339,12101.0
2020-02-20 11:30:00,369.68,370.17,367.79,369.04,18210.0,353.225,353.6931,351.4191,352.6134,18210.0
2020-02-20 11:40:00,369.23,369.96,367.01,367.01,13232.0,352.795,353.4925,350.6738,350.6738,13232.0
2020-02-20 11:50:00,367.29,369.36,367.0,368.96,12004.0,350.9413,352.9192,350.6642,352.537,12004.0
2020-02-20 12:00:00,368.97,369.97,368.52,368.52,15925.0,352.5466,353.5021,352.1166,352.1166,15925.0
2020-02-20 12:10:00,368.58,369.8,368.58,369.27,5876.0,352.1739,353.3396,352.1739,352.8332,5876.0
2020-02-20 12:20:00,368.96,369.41,368.77,368.77,5121.0,352.537,352.967,352.3555,352.3555,5121.0
2020-02-20 12:30:00,368.85,369.77,368.67,369.77,3138.0,352.4319,353.311,352.2599,353.311,3138.0
2020-02-20 12:40:00,369.8,370.37,369.64,369.9,3128.0,353.3396,353.8842,353.1867,353.4352,3128.0
2020-02-20 12:50:00,369.81,371.32,369.81,370.91,4234.0,353.3492,354.792,353.3492,354.4002,4234.0
2020-02-20 13:00:00,370.69,371.08,370.36,371.0,5285.0,354.19,354.5626,353.8747,354.4862,5285.0
2020-02-20 13:10:00,371.03,371.72,371.03,371.5,4005.0,354.5149,355.1742,354.5149,354.9639,4005.0
2020-02-20 13:20:00,371.74,372.2,371.53,372.02,4774.0,355.1933,355.6328,354.9926,355.4608,4774.0
2020-02-20 13:30:00,372.16,372.27,371.5,371.89,5700.0,355.5946,355.6997,354.9639,355.3366,5700.0
2020-02-20 13:40:00,371.57,371.58,370.83,370.83,8055.0,355.0308,355.0404,354.3238,354.3238,8055.0
2020-02-20 13:50:00,371.02,371.08,370.27,370.8,3986.0,354.5053,354.5626,353.7887,354.2951,3986.0
2020-02-20 14:00:00,371.0,371.84,371.0,371.81,7821.0,354.4862,355.2888,354.4862,355.2601,7821.0
2020-02-20 14:10:00,371.71,372.89,371.71,371.89,10109.0,355.1646,356.2921,355.1646,355.3366,10109.0
2020-02-20 14:20:00,371.96,372.8,371.87,372.41,6306.0,355.4035,356.2061,355.3175,355.8334,6306.0
2020-02-20 14:30:00,372.57,373.42,372.44,373.33,6303.0,355.9863,356.7985,355.8621,356.7125,6303.0
2020-02-20 14:40:00,373.31,373.5,372.28,372.29,5888.0,356.6934,356.8749,355.7092,355.7188,5888.0
2020-02-20 14:50:00,372.24,372.36,371.12,371.25,22369.0,355.671,355.7857,354.6009,354.7251,22369.0
2020-02-20 15:00:00,371.09,371.73,370.88,370.91,10258.0,354.5722,355.1837,354.3715,354.4002,10258.0
2020-02-20 15:10:00,370.9,371.09,370.33,370.92,7047.0,354.3907,354.5722,353.846,354.4098,7047.0
2020-02-20 15:20:00,371.04,371.53,371.03,371.37,6402.0,354.5244,354.9926,354.5149,354.8397,6402.0
2020-02-20 15:30:00,371.32,371.72,370.09,370.1,18656.0,354.792,355.1742,353.6167,353.6263,18656.0
2020-02-20 15:40:00,370.13,370.42,369.77,369.96,13712.0,353.6549,353.932,353.311,353.4925,13712.0
2020-02-20 15:50:00,370.01,371.67,369.35,370.89,72149.0,353.5403,355.1264,352.9096,354.3811,72149.0
2020-02-21 09:30:00,368.44,369.2,366.51,367.56,31458.0,352.0402,352.7663,350.1961,351.1993,31458.0
2020-02-21 09:40:00,367.96,367.96,363.32,363.32,24521.0,351.5815,351.5815,347.1481,347.1481,24521.0
2020-02-21 09:50:00,363.73,366.07,363.51,366.07,26190.0,347.5398,349.7756,347.3296,349.7756,26190.0
2020-02-21 10:00:00,366.07,368.11,366.05,368.0,7921.0,349.7756,351.7248,349.7565,351.6197,7921.0
2020-02-21 10:10:00,367.95,370.0,367.79,369.43,6528.0,351.572,353.5307,351.4191,352.9861,6528.0
2020-02-21 10:20:00,369.67,370.76,369.21,369.26,8337.0,353.2154,354.2569,352.7759,352.8237,8337.0
2020-02-21 10:30:00,369.08,369.08,368.31,368.31,700.0,352.6517,352.6517,351.9159,351.9159,700.0
2020-02-21 10:40:00,368.3,368.37,367.61,368.37,5564.0,351.9064,351.9733,351.2471,351.9733,5564.0
2020-02-21 10:50:00,368.26,369.14,368.26,368.8,4558.0,351.8682,352.709,351.8682,352.3841,4558.0
2020-02-21 11:00:00,368.94,369.42,368.94,369.41,1200.0,352.5179,352.9765,352.5179,352.967,1200.0
2020-02-21 11:10:00,369.14,369.16,367.89,367.89,2201.0,352.709,352.7281,351.5146,351.5146,2201.0
2020-02-21 11:20:00,367.91,368.82,367.85,368.29,1649.0,351.5337,352.4032,351.4764,351.8968,1649.0
2020-02-21 11:30:00,367.67,368.41,367.48,367.48,3053.0,351.3044,352.0115,351.1229,351.1229,3053.0
2020-02-21 11:40:00,367.65,367.87,367.38,367.38,1101.0,351.2853,351.4955,351.0273,351.0273,1101.0
2020-02-21 11:50:00,367.43,368.24,367.43,368.22,2498.0,351.0751,351.8491,351.0751,351.8299,2498.0
2020-02-21 12:00:00,368.1,369.07,368.1,368.64,3510.0,351.7153,352.6421,351.7153,352.2313,3510.0
2020-02-21 12:10:00,368.59,368.75,367.99,368.4,3875.0,352.1835,352.3364,351.6102,352.0019,3875.0
2020-02-21 12:20:00,368.06,368.37,367.53,367.9,3951.0,351.6771,351.9733,351.1707,351.5242,3951.0
2020-02-21 12:30:00,367.76,368.01,367.21,367.74,1649.0,351.3904,351.6293,350.8649,351.3713,1649.0
2020-02-21 12:40:00,367.77,368.09,367.6,367.61,1805.0,351.4,351.7057,351.2375,351.2471,1805.0
2020-02-21 12:50:00,367.48,367.7,367.05,367.32,750.0,351.1229,351.3331,350.712,350.97,750.0
2020-02-21 13:00:00,367.28,368.14,367.28,367.41,1577.0,350.9318,351.7535,350.9318,351.056,1577.0
2020-02-21 13:10:00,367.74,368.02,367.62,367.93,1908.0,351.3713,351.6388,351.2567,351.5529,1908.0
2020-02-21 13:20:00,367.95,368.02,367.19,367.52,7155.0,351.572,351.6388,350.8458,351.1611,7155.0
2020-02-21 13:30:00,367.52,367.54,366.85,366.85,2695.0,351.1611,351.1802,350.5209,350.5209,2695.0
2020-02-21 13:40:00,367.15,367.45,367.07,367.45,1600.0,350.8076,351.0942,350.7311,351.0942,1600.0
2020-02-21 13:50:00,367.5,368.0,367.39,368.0,2678.0,351.142,351.6197,351.0369,351.6197,2678.0
2020-02-21 14:00:00,368.45,369.55,368.14,369.0,10895.0,352.0497,353.1007,351.7535,352.5752,10895.0
2020-02-21 14:10:00,369.46,369.97,368.29,369.43,6801.0,353.0148,353.5021,351.8968,352.9861,6801.0
2020-02-21 14:20:00,369.35,370.54,369.35,370.23,4517.0,352.9096,354.0467,352.9096,353.7505,4517.0
2020-02-21 14:30:00,370.59,371.2,370.59,370.73,2364.0,354.0945,354.6773,354.0945,354.2282,2364.0
2020-02-21 14:40:00,370.69,371.46,369.84,369.84,3470.0,354.19,354.9257,353.3778,353.3778,3470.0
2020-02-21 14:50:00,369.79,370.15,369.3,369.49,1806.0,353.3301,353.674,352.8619,353.0434,1806.0
2020-02-21 15:00:00,369.56,369.57,367.99,367.99,5703.0,353.1103,353.1199,351.6102,351.6102,5703.0
2020-02-21 15:10:00,368.34,368.76,368.29,368.71,2800.0,351.9446,352.3459,351.8968,352.2981,2800.0
2020-02-21 15:20:00,368.39,368.58,368.12,368.47,2473.0,351.9924,352.1739,351.7344,352.0688,2473.0
2020-02-21 15:30:00,368.28,368.83,367.87,368.74,5937.0,351.8873,352.4128,351.4955,352.3268,5937.0
2020-02-21 15:40:00,368.67,368.71,368.06,368.37,11085.0,352.2599,352.2981,351.6771,351.9733,11085.0
2020-02-21 15:50:00,368.78,370.52,368.52,369.67,55285.0,352.365,354.0276,352.1166,353.2154,55285.0
2020-02-24 09:30:00,353.0,355.94,348.15,352.61,54841.0,337.2874,340.0965,332.6533,336.9148,54841.0
2020-02-24 09:40:00,352.02,352.21,347.03,349.02,41290.0,336.351,336.5326,331.5831,333.4846,41290.0
2020-02-24 09:50:00,349.02,350.21,346.61,348.85,38848.0,333.4846,334.6216,331.1818,333.3221,38848.0
2020-02-24 10:00:00,348.72,351.34,347.51,351.25,30015.0,333.1979,335.7013,332.0418,335.6153,30015.0
2020-02-24 10:10:00,350.99,352.59,350.74,351.63,23631.0,335.3669,336.8957,335.128,335.9784,23631.0
2020-02-24 10:20:00,351.66,353.35,350.25,351.1,27795.0,336.0071,337.6218,334.6598,335.472,27795.0
2020-02-24 10:30:00,350.95,350.95,348.37,348.49,7864.0,335.3287,335.3287,332.8635,332.9782,7864.0
2020-02-24 10:40:00,348.63,348.66,346.68,347.73,15523.0,333.1119,333.1406,331.2487,332.252,15523.0
2020-02-24 10:50:00,347.81,348.96,347.77,347.98,22766.0,332.3284,333.4272,332.2902,332.4909,22766.0
2020-02-24 11:00:00,348.04,348.32,346.66,348.31,23022.0,332.5482,332.8157,331.2296,332.8062,23022.0
2020-02-24 11:10:00,348.61,350.23,348.05,349.95,9915.0,333.0928,334.6407,332.5577,334.3732,9915.0
2020-02-24 11:20:00,350.09,350.09,347.76,348.58,5035.0,334.5069,334.5069,332.2807,333.0642,5035.0
2020-02-24 11:30:00,348.51,349.96,348.44,349.53,5961.0,332.9973,334.3827,332.9304,333.9719,5961.0
2020-02-24 11:40:00,349.28,349.31,347.84,347.96,6660.0,333.733,333.7617,332.3571,332.4718,6660.0
2020-02-24 11:50:00,347.98,349.15,347.93,348.81,6228.0,332.4909,333.6088,332.4431,333.2839,6228.0
2020-02-24 12:00:00,348.79,348.79,347.51,347.51,5418.0,333.2648,333.2648,332.0418,332.0418,5418.0
2020-02-24 12:10:00,347.52,347.91,347.03,347.58,6023.0,332.0513,332.424,331.5831,332.1087,6023.0
2020-02-24 12:20:00,347.5,347.55,346.05,346.05,5076.0,332.0322,332.08,330.6468,330.6468,5076.0
2020-02-24 12:30:00,346.45,348.04,346.45,348.01,6285.0,331.029,332.5482,331.029,332.5195,6285.0
2020-02-24 12:40:00,347.89,348.5,347.55,347.83,6287.0,332.4049,332.9877,332.08,332.3475,6287.0
2020-02-24 12:50:00,347.49,347.71,346.12,346.26,4951.0,332.0227,332.2329,330.7137,330.8474,4951.0
2020-02-24 13:00:00,346.01,346.63,345.78,346.46,8427.0,330.6085,331.201,330.3888,331.0385,8427.0
2020-02-24 13:10:00,345.94,346.33,345.63,346.16,6352.0,330.5417,330.9143,330.2455,330.7519,6352.0
2020-02-24 13:20:00,346.31,347.71,346.31,347.69,3210.0,330.8952,332.2329,330.8952,332.2138,3210.0
2020-02-24 13:30:00,347.67,347.84,347.27,347.64,4457.0,332.1947,332.3571,331.8125,332.166,4457.0
2020-02-24 13:40:00,347.63,348.92,347.03,348.92,10540.0,332.1564,333.389,331.5831,333.389,10540.0
2020-02-24 13:50:00,349.0,349.5,348.64,349.07,9201.0,333.4655,333.9432,333.1215,333.5323,9201.0
2020-02-24 14:00:00,349.06,349.22,347.91,348.06,7206.0,333.5228,333.6757,332.424,332.5673,7206.0
2020-02-24 14:10:00,348.2,348.35,347.47,348.13,7679.0,332.7011,332.8444,332.0036,332.6342,7679.0
2020-02-24 14:20:00,348.29,349.64,348.21,349.43,13083.0,332.7871,334.077,332.7106,333.8763,13083.0
2020-02-24 14:30:00,349.63,350.02,348.95,349.67,8770.0,334.0674,334.4401,333.4177,334.1056,8770.0
2020-02-24 14:40:00,349.89,350.71,349.88,350.55,10364.0,334.3158,335.0993,334.3063,334.9465,10364.0
2020-02-24 14:50:00,350.72,351.92,350.57,351.4,10008.0,335.1089,336.2555,334.9656,335.7586,10008.0
2020-02-24 15:00:00,351.74,351.94,350.9,350.91,5920.0,336.0835,336.2746,335.2809,335.2904,5920.0
2020-02-24 15:10:00,351.04,351.04,349.56,349.63,9035.0,335.4147,335.4147,334.0005,334.0674,9035.0
2020-02-24 15:20:00,349.77,350.1,349.13,349.15,18452.0,334.2012,334.5165,333.5897,333.6088,18452.0
2020-02-24 15:30:00,349.26,349.52,348.02,348.12,21543.0,333.7139,333.9623,332.5291,332.6246,21543.0
2020-02-24 15:40:00,347.98,348.11,347.0,347.77,23323.0,332.4909,332.6151,331.5545,332.2902,23323.0
2020-02-24 15:50:00,347.76,347.76,345.88,346.01,63746.0,332.2807,332.2807,330.4843,330.6085,63746.0
2020-02-25 09:30:00,349.64,349.64,345.19,346.19,21735.0,334.077,334.077,329.825,330.7805,21735.0
2020-02-25 09:40:00,345.54,345.58,341.89,344.06,11050.0,330.1595,330.1977,326.6719,328.7453,11050.0
2020-02-25 09:50:00,344.26,346.26,344.08,344.76,16562.0,328.9364,330.8474,328.7645,329.4142,16562.0
2020-02-25 10:00:00,345.2,346.3,344.87,345.31,15680.0,329.8346,330.8856,329.5193,329.9397,15680.0
2020-02-25 10:10:00,345.2,346.36,345.03,345.26,10612.0,329.8346,330.943,329.6722,329.8919,10612.0
2020-02-25 10:20:00,345.28,345.56,343.44,343.44,12078.0,329.911,330.1786,328.1529,328.1529,12078.0
2020-02-25 10:30:00,343.49,343.94,342.38,342.59,12319.0,328.2007,328.6307,327.1401,327.3408,12319.0
2020-02-25 10:40:00,342.08,343.15,341.41,341.42,9565.0,326.8535,327.8759,326.2133,326.2229,9565.0
2020-02-25 10:50:00,341.31,341.43,339.08,340.85,21385.0,326.1178,326.2324,323.987,325.6782,21385.0
2020-02-25 11:00:00,340.7,341.09,339.26,339.48,17350.0,325.5349,325.9075,324.159,324.3692,17350.0
2020-02-25 11:10:00,339.63,340.54,338.16,338.59,20715.0,324.5125,325.382,323.108,323.5188,20715.0
2020-02-25 11:20:00,338.34,338.59,337.44,338.11,19593.0,323.28,323.5188,322.42,323.0602,19593.0
2020-02-25 11:30:00,337.67,338.58,337.11,337.94,12117.0,322.6398,323.5093,322.1047,322.8978,12117.0
2020-02-25 11:40:00,338.2,338.85,337.94,338.59,7908.0,323.1462,323.7673,322.8978,323.5188,7908.0
2020-02-25 11:50:00,338.01,338.79,337.79,338.5,7010.0,322.9646,323.7099,322.7544,323.4328,7010.0
2020-02-25 12:00:00,338.77,338.85,336.77,336.9,11651.0,323.6908,323.7673,321.7798,321.904,11651.0
2020-02-25 12:10:00,337.14,337.17,335.61,335.61,7143.0,322.1334,322.162,320.6715,320.6715,7143.0
2020-02-25 12:20:00,335.79,335.94,334.97,334.97,11895.0,320.8435,320.9868,320.06,320.06,11895.0
2020-02-25 12:30:00,335.0,335.2,334.51,334.95,26922.0,320.0886,320.2797,319.6204,320.0408,26922.0
2020-02-25 12:40:00,334.98,335.84,334.73,334.98,46259.0,320.0695,320.8912,319.8306,320.0695,46259.0
2020-02-25 12:50:00,335.15,335.35,334.51,334.83,27930.0,320.2319,320.423,319.6204,319.9262,27930.0
2020-02-25 13:00:00,334.99,335.62,334.16,334.97,17542.0,320.0791,320.681,319.286,320.06,17542.0
2020-02-25 13:10:00,335.32,335.59,334.23,334.48,30254.0,320.3944,320.6524,319.3529,319.5918,30254.0
2020-02-25 13:20:00,334.42,335.27,334.16,335.27,13145.0,319.5344,320.3466,319.286,320.3466,13145.0
2020-02-25 13:30:00,334.93,334.93,333.52,333.52,8069.0,320.0217,320.0217,318.6745,318.6745,8069.0
2020-02-25 13:40:00,333.34,333.96,332.89,333.61,11845.0,318.5025,319.0949,318.0725,318.7605,11845.0
2020-02-25 13:50:00,333.58,334.03,332.48,332.48,20851.0,318.7318,319.1618,317.6808,317.6808,20851.0
2020-02-25 14:00:00,332.46,332.52,330.95,331.4,25822.0,317.6617,317.719,316.2189,316.6489,25822.0
2020-02-25 14:10:00,331.76,333.91,331.56,332.97,17539.0,316.9928,319.0471,316.8017,318.149,17539.0
2020-02-25 14:20:00,332.94,333.93,332.27,332.32,15949.0,318.1203,319.0662,317.4801,317.5279,15949.0
2020-02-25 14:30:00,332.21,332.92,331.24,331.78,12469.0,317.4228,318.1012,316.496,317.0119,12469.0
2020-02-25 14:40:00,331.59,334.02,331.37,333.81,11922.0,316.8304,319.1522,316.6202,318.9516,11922.0
2020-02-25 14:50:00,334.1,334.36,332.78,332.78,7718.0,319.2287,319.4771,317.9674,317.9674,7718.0
2020-02-25 15:00:00,333.36,335.8,333.36,334.1,22741.0,318.5216,320.853,318.5216,319.2287,22741.0
2020-02-25 15:10:00,333.72,333.88,332.56,332.56,9426.0,318.8656,319.0185,317.7572,317.7572,9426.0
2020-02-25 15:20:00,332.88,332.88,331.44,332.13,16541.0,318.063,318.063,316.6871,317.3464,16541.0
2020-02-25 15:30:00,332.13,332.13,329.69,329.97,13953.0,317.3464,317.3464,315.015,315.2825,13953.0
2020-02-25 15:40:00,330.18,332.9,330.12,331.45,18814.0,315.4832,318.0821,315.4258,316.6966,18814.0
2020-02-25 15:50:00,331.44,332.43,330.62,332.02,58412.0,316.6871,317.633,315.9036,317.2413,58412.0
2020-02-26 09:30:00,333.09,335.89,333.09,335.47,29198.0,318.2636,320.939,318.2636,320.5377,29198.0
2020-02-26 09:40:00,335.41,336.19,333.04,333.76,25269.0,320.4804,321.2257,318.2159,318.9038,25269.0
2020-02-26 09:50:00,333.17,333.92,331.54,332.78,27432.0,318.3401,319.0567,316.7826,317.9674,27432.0
2020-02-26 10:00:00,332.69,333.51,331.65,331.8,34352.0,317.8814,318.6649,316.8877,317.0311,34352.0
2020-02-26 10:10:00,331.8,332.41,330.74,331.11,45169.0,317.0311,317.6139,316.0182,316.3718,45169.0
2020-02-26 10:20:00,331.21,331.97,330.47,330.59,15770.0,316.4673,317.1935,315.7603,315.8749,15770.0
2020-02-26 10:30:00,330.81,331.74,329.28,331.44,23173.0,316.0851,316.9737,314.6232,316.6871,23173.0
2020-02-26 10:40:00,331.76,332.35,331.38,332.31,13013.0,316.9928,317.5566,316.6298,317.5184,13013.0
2020-02-26 10:50:00,332.56,332.95,331.74,332.19,11578.0,317.7572,318.1299,316.9737,317.4037,11578.0
2020-02-26 11:00:00,332.1,332.27,330.33,331.02,21792.0,317.3177,317.4801,315.6265,316.2858,21792.0
2020-02-26 11:10:00,330.86,330.93,328.69,330.62,27792.0,316.1329,316.1998,314.0595,315.9036,27792.0
2020-02-26 11:20:00,330.83,331.85,330.42,331.29,24303.0,316.1042,317.0788,315.7125,316.5438,24303.0
2020-02-26 11:30:00,331.12,332.43,330.58,331.99,17142.0,316.3813,317.633,315.8654,317.2126,17142.0
2020-02-26 11:40:00,331.84,331.84,330.82,330.89,7510.0,317.0693,317.0693,316.0947,316.1616,7510.0
2020-02-26 11:50:00,330.63,330.93,329.82,329.83,22986.0,315.9131,316.1998,315.1392,315.1487,22986.0
2020-02-26 12:00:00,330.33,330.63,328.35,328.91,19751.0,315.6265,315.9131,313.7346,314.2697,19751.0
2020-02-26 12:10:00,328.82,329.24,327.77,328.71,11955.0,314.1837,314.585,313.1804,314.0786,11955.0
2020-02-26 12:20:00,328.96,329.3,328.27,328.96,7379.0,314.3175,314.6423,313.6582,314.3175,7379.0
2020-02-26 12:30:00,329.44,329.98,328.82,329.07,8373.0,314.7761,315.2921,314.1837,314.4226,8373.0
2020-02-26 12:40:00,329.01,329.76,328.91,329.31,8700.0,314.3652,315.0819,314.2697,314.6519,8700.0
2020-02-26 12:50:00,329.44,329.78,328.53,329.4,12400.0,314.7761,315.101,313.9066,314.7379,12400.0
2020-02-26 13:00:00,329.39,329.88,328.57,328.57,5403.0,314.7283,315.1965,313.9448,313.9448,5403.0
2020-02-26 13:10:00,328.62,329.33,328.49,328.67,13931.0,313.9926,314.671,313.8684,314.0404,13931.0
2020-02-26 13:20:00,328.65,329.0,328.3,328.47,9261.0,314.0213,314.3557,313.6868,313.8493,9261.0
2020-02-26 13:30:00,328.38,328.41,324.69,325.17,17564.0,313.7633,313.792,310.2375,310.6962,17564.0
2020-02-26 13:40:00,324.35,325.97,323.62,325.94,14069.0,309.9127,311.4606,309.2152,311.4319,14069.0
2020-02-26 13:50:00,325.91,326.16,324.62,325.17,8413.0,311.4032,311.6421,310.1707,310.6962,8413.0
2020-02-26 14:00:00,325.16,327.49,324.85,327.31,10186.0,310.6866,312.9129,310.3904,312.7409,10186.0
2020-02-26 14:10:00,326.98,328.9,326.4,327.92,9664.0,312.4256,314.2601,311.8714,313.3238,9664.0
2020-02-26 14:20:00,327.74,329.78,327.74,328.82,5702.0,313.1518,315.101,313.1518,314.1837,5702.0
2020-02-26 14:30:00,328.74,330.09,328.3,329.28,10447.0,314.1073,315.3972,313.6868,314.6232,10447.0
2020-02-26 14:40:00,329.13,329.13,327.62,327.79,6878.0,314.4799,314.4799,313.0371,313.1995,6878.0
2020-02-26 14:50:00,327.5,328.52,326.9,327.07,4688.0,312.9225,313.8971,312.3492,312.5116,4688.0
2020-02-26 15:00:00,327.4,328.48,326.87,327.69,7105.0,312.8269,313.8588,312.3205,313.104,7105.0
2020-02-26 15:10:00,327.85,328.76,327.67,328.06,8853.0,313.2569,314.1264,313.0849,313.4575,8853.0
2020-02-26 15:20:00,328.09,328.26,326.87,327.3,10979.0,313.4862,313.6486,312.3205,312.7314,10979.0
2020-02-26 15:30:00,327.26,328.18,326.73,328.05,19144.0,312.6931,313.5722,312.1867,313.448,19144.0
2020-02-26 15:40:00,328.35,329.05,328.11,328.72,39537.0,313.7346,314.4035,313.5053,314.0882,39537.0
2020-02-26 15:50:00,328.8,330.14,328.26,328.67,105760.0,314.1646,315.4449,313.6486,314.0404,105760.0
2020-02-27 09:30:00,322.26,322.52,319.82,320.12,66191.0,307.9157,308.1641,305.5843,305.871,66191.0
2020-02-27 09:40:00,319.74,320.61,317.06,319.25,61373.0,305.5079,306.3391,302.9472,305.0397,61373.0
2020-02-27 09:50:00,318.61,319.77,317.45,317.75,52794.0,304.4282,305.5365,303.3198,303.6064,52794.0
2020-02-27 10:00:00,317.92,318.1,316.14,317.06,44645.0,303.7689,303.9409,302.0681,302.9472,44645.0
2020-02-27 10:10:00,317.05,317.22,316.11,316.18,35902.0,302.9376,303.1,302.0394,302.1063,35902.0
2020-02-27 10:20:00,316.34,316.97,315.1,315.62,40218.0,302.2592,302.8612,301.0744,301.5713,40218.0
2020-02-27 10:30:00,315.63,316.08,312.45,316.04,30484.0,301.5808,302.0108,298.5424,301.9726,30484.0
2020-02-27 10:40:00,316.0,318.19,316.0,318.1,33839.0,301.9343,304.0269,301.9343,303.9409,33839.0
2020-02-27 10:50:00,318.03,320.31,318.01,320.31,10679.0,303.874,306.0525,303.8549,306.0525,10679.0
2020-02-27 11:00:00,320.34,320.65,319.69,320.25,51335.0,306.0812,306.3774,305.4601,305.9952,51335.0
2020-02-27 11:10:00,320.16,320.63,319.12,320.14,13652.0,305.9092,306.3583,304.9155,305.8901,13652.0
2020-02-27 11:20:00,319.86,320.91,319.17,320.29,9387.0,305.6225,306.6258,304.9632,306.0334,9387.0
2020-02-27 11:30:00,320.52,321.66,319.55,319.55,8956.0,306.2531,307.3424,305.3263,305.3263,8956.0
2020-02-27 11:40:00,319.75,320.89,319.63,320.83,12992.0,305.5174,306.6067,305.4028,306.5493,12992.0
2020-02-27 11:50:00,320.49,322.51,320.11,322.49,7846.0,306.2245,308.1546,305.8614,308.1355,7846.0
2020-02-27 12:00:00,322.67,323.88,322.18,323.65,7885.0,308.3074,309.4636,307.8393,309.2438,7885.0
2020-02-27 12:10:00,323.74,325.98,323.74,325.86,13958.0,309.3298,311.4701,309.3298,311.3555,13958.0
2020-02-27 12:20:00,325.89,325.89,323.62,323.99,12402.0,311.3841,311.3841,309.2152,309.5687,12402.0
2020-02-27 12:30:00,324.07,325.71,323.92,325.71,17874.0,309.6451,311.2121,309.5018,311.2121,17874.0
2020-02-27 12:40:00,325.39,325.6,324.51,325.46,18491.0,310.9064,311.107,310.0655,310.9733,18491.0
2020-02-27 12:50:00,325.47,325.5,323.87,324.22,10203.0,310.9828,311.0115,309.454,309.7885,10203.0
2020-02-27 13:00:00,324.1,325.17,323.11,325.17,6496.0,309.6738,310.6962,308.7279,310.6962,6496.0
2020-02-27 13:10:00,325.23,325.79,324.55,325.13,32334.0,310.7535,311.2886,310.1038,310.6579,32334.0
2020-02-27 13:20:00,325.03,325.84,324.6,324.95,22848.0,310.5624,311.3363,310.1515,310.486,22848.0
2020-02-27 13:30:00,324.78,325.41,323.26,323.64,12780.0,310.3235,310.9255,308.8712,309.2343,12780.0
2020-02-27 13:40:00,323.63,323.63,320.7,321.87,24065.0,309.2247,309.2247,306.4251,307.5431,24065.0
2020-02-27 13:50:00,321.78,322.98,320.71,321.27,10126.0,307.4571,308.6036,306.4347,306.9698,10126.0
2020-02-27 14:00:00,321.04,321.33,319.82,320.45,6054.0,306.75,307.0271,305.5843,306.1863,6054.0
2020-02-27 14:10:00,320.39,320.57,319.25,319.25,16472.0,306.1289,306.3009,305.0397,305.0397,16472.0
2020-02-27 14:20:00,319.55,321.56,319.36,321.13,15797.0,305.3263,307.2469,305.1448,306.836,15797.0
2020-02-27 14:30:00,321.13,321.13,320.38,320.88,13328.0,306.836,306.836,306.1194,306.5971,13328.0
2020-02-27 14:40:00,320.47,321.37,319.84,320.29,7440.0,306.2054,307.0653,305.6034,306.0334,7440.0
2020-02-27 14:50:00,320.3,320.47,319.39,320.0,12420.0,306.0429,306.2054,305.1734,305.7563,12420.0
2020-02-27 15:00:00,319.98,320.42,318.65,320.24,14901.0,305.7372,306.1576,304.4664,305.9856,14901.0
2020-02-27 15:10:00,320.06,320.26,318.84,318.85,10828.0,305.8136,306.0047,304.6479,304.6575,10828.0
2020-02-27 15:20:00,319.03,319.74,318.65,318.9,22659.0,304.8295,305.5079,304.4664,304.7053,22659.0
2020-02-27 15:30:00,318.89,319.31,317.87,318.11,29743.0,304.6957,305.097,303.7211,303.9504,29743.0
2020-02-27 15:40:00,318.18,318.67,317.55,318.15,37608.0,304.0173,304.4855,303.4153,303.9886,37608.0
2020-02-27 15:50:00,318.18,318.18,313.92,313.92,72892.0,304.0173,304.0173,299.9469,299.9469,72892.0
2020-02-28 09:30:00,306.85,310.0,305.33,308.84,90311.0,293.1916,296.2014,291.7393,295.093,90311.0
2020-02-28 09:40:00,308.67,311.15,306.7,307.1,106291.0,294.9306,297.3002,293.0483,293.4305,106291.0
2020-02-28 09:50:00,307.13,307.47,304.14,306.98,57061.0,293.4592,293.784,290.6022,293.3158,57061.0
2020-02-28 10:00:00,307.19,310.13,305.96,309.78,69588.0,293.5165,296.3256,292.3412,295.9912,69588.0
2020-02-28 10:10:00,309.77,315.0,309.09,313.22,56546.0,295.9816,300.9789,295.3319,299.2781,56546.0
2020-02-28 10:20:00,313.19,313.67,308.86,308.86,40285.0,299.2494,299.7081,295.1122,295.1122,40285.0
2020-02-28 10:30:00,308.9,310.51,308.27,309.42,24975.0,295.1504,296.6887,294.5484,295.6472,24975.0
2020-02-28 10:40:00,309.66,310.56,308.2,308.71,31784.0,295.8765,296.7365,294.4815,294.9688,31784.0
2020-02-28 10:50:00,308.74,312.83,308.74,310.9,37553.0,294.9975,298.9054,294.9975,297.0613,37553.0
2020-02-28 11:00:00,311.3,312.65,310.12,312.13,41636.0,297.4435,298.7335,296.3161,298.2366,41636.0
2020-02-28 11:10:00,312.52,312.86,311.69,311.93,38249.0,298.6092,298.9341,297.8162,298.0455,38249.0
2020-02-28 11:20:00,311.99,313.0,311.82,312.98,23467.0,298.1028,299.0679,297.9404,299.0488,23467.0
2020-02-28 11:30:00,313.19,315.0,312.48,314.92,16042.0,299.2494,300.9789,298.571,300.9024,16042.0
2020-02-28 11:40:00,314.63,316.55,313.79,314.8,46996.0,300.6253,302.4599,299.8227,300.7878,46996.0
2020-02-28 11:50:00,314.88,315.02,312.29,312.68,19920.0,300.8642,300.998,298.3895,298.7621,19920.0
2020-02-28 12:00:00,312.41,315.32,311.88,313.71,18499.0,298.5041,301.2846,297.9977,299.7463,18499.0
2020-02-28 12:10:00,313.72,314.18,312.82,313.95,13934.0,299.7558,300.1954,298.8959,299.9756,13934.0
2020-02-28 12:20:00,314.13,316.78,313.95,316.75,21827.0,300.1476,302.6796,299.9756,302.651,21827.0
2020-02-28 12:30:00,316.76,317.51,315.81,316.98,13184.0,302.6605,303.3771,301.7528,302.8707,13184.0
2020-02-28 12:40:00,317.12,318.05,315.04,315.64,10074.0,303.0045,303.8931,301.0171,301.5904,10074.0
2020-02-28 12:50:00,316.03,319.59,315.94,318.75,12381.0,301.963,305.3645,301.877,304.5619,12381.0
2020-02-28 13:00:00,318.69,319.75,317.83,319.25,18608.0,304.5046,305.5174,303.6829,305.0397,18608.0
2020-02-28 13:10:00,318.98,319.34,317.83,318.82,21386.0,304.7817,305.1257,303.6829,304.6288,21386.0
2020-02-28 13:20:00,318.53,319.22,317.52,318.29,12995.0,304.3517,305.011,303.3867,304.1224,12995.0
2020-02-28 13:30:00,318.7,318.7,316.15,316.92,13853.0,304.5142,304.5142,302.0777,302.8134,13853.0
2020-02-28 13:40:00,316.84,316.84,313.64,315.08,9811.0,302.737,302.737,299.6794,301.0553,9811.0
2020-02-28 13:50:00,315.44,318.86,314.77,317.37,27412.0,301.3993,304.667,300.7591,303.2434,27412.0
2020-02-28 14:00:00,317.07,317.44,312.64,312.73,17110.0,302.9567,303.3102,298.7239,298.8099,17110.0
2020-02-28 14:10:00,313.02,314.2,312.11,313.63,14045.0,299.087,300.2145,298.2175,299.6698,14045.0
2020-02-28 14:20:00,313.69,315.2,313.18,314.31,8535.0,299.7272,301.1699,299.2399,300.3196,8535.0
2020-02-28 14:30:00,314.53,316.55,313.67,314.63,18508.0,300.5298,302.4599,299.7081,300.6253,18508.0
2020-02-28 14:40:00,314.49,317.53,314.49,316.0,6770.0,300.4916,303.3962,300.4916,301.9343,6770.0
2020-02-28 14:50:00,316.43,316.43,312.96,313.34,9215.0,302.3452,302.3452,299.0297,299.3927,9215.0
2020-02-28 15:00:00,313.81,314.56,311.08,312.56,14459.0,299.8418,300.5584,297.2333,298.6475,14459.0
2020-02-28 15:10:00,312.15,314.58,311.37,314.34,19375.0,298.2557,300.5775,297.5104,300.3482,19375.0
2020-02-28 15:20:00,314.02,314.46,310.11,310.11,15926.0,300.0425,300.4629,296.3065,296.3065,15926.0
2020-02-28 15:30:00,310.35,312.32,310.21,310.95,28586.0,296.5358,298.4181,296.4021,297.1091,28586.0
2020-02-28 15:40:00,311.23,313.16,309.64,312.56,31009.0,297.3767,299.2208,295.8574,298.6475,31009.0
2020-02-28 15:50:00,312.8,319.78,312.57,319.6,113376.0,298.8768,305.5461,298.657,305.3741,113376.0
2020-03-02 09:30:00,321.5,327.2,321.41,323.35,69341.0,307.1895,312.6358,307.1035,308.9572,69341.0
2020-03-02 09:40:00,323.55,324.98,320.46,320.46,31830.0,309.1483,310.5146,306.1958,306.1958,31830.0
2020-03-02 09:50:00,320.57,322.06,316.03,316.23,23970.0,306.3009,307.7246,301.963,302.1541,23970.0
2020-03-02 10:00:00,316.72,318.37,313.66,314.1,21987.0,302.6223,304.1988,299.6985,300.1189,21987.0
2020-03-02 10:10:00,314.91,317.27,314.46,316.3,25573.0,300.8929,303.1478,300.4629,302.221,25573.0
2020-03-02 10:20:00,316.11,317.14,314.23,315.73,6006.0,302.0394,303.0236,300.2431,301.6764,6006.0
2020-03-02 10:30:00,315.56,318.79,314.01,318.76,14885.0,301.5139,304.6002,300.0329,304.5715,14885.0
2020-03-02 10:40:00,318.41,320.28,318.1,320.2,17608.0,304.2371,306.0238,303.9409,305.9474,17608.0
2020-03-02 10:50:00,320.55,322.04,320.12,320.87,34528.0,306.2818,307.7055,305.871,306.5876,34528.0
2020-03-02 11:00:00,320.67,323.16,320.66,322.28,36865.0,306.3965,308.7756,306.3869,307.9348,36865.0
2020-03-02 11:10:00,322.35,325.47,322.35,324.38,7822.0,308.0017,310.9828,308.0017,309.9413,7822.0
2020-03-02 11:20:00,324.65,325.29,323.94,324.43,17155.0,310.1993,310.8108,309.5209,309.9891,17155.0
2020-03-02 11:30:00,324.04,325.34,322.85,324.84,14503.0,309.6165,310.8586,308.4794,310.3809,14503.0
2020-03-02 11:40:00,325.16,325.23,323.21,323.38,19827.0,310.6866,310.7535,308.8234,308.9858,19827.0
2020-03-02 11:50:00,323.56,326.82,323.56,326.37,27356.0,309.1578,312.2727,309.1578,311.8428,27356.0
2020-03-02 12:00:00,326.75,327.14,325.37,325.47,7531.0,312.2058,312.5785,310.8873,310.9828,7531.0
2020-03-02 12:10:00,325.29,325.9,323.87,324.53,8579.0,310.8108,311.3937,309.454,310.0847,8579.0
2020-03-02 12:20:00,324.81,325.68,324.22,325.57,16064.0,310.3522,311.1835,309.7885,311.0784,16064.0
2020-03-02 12:30:00,325.6,327.93,325.6,327.93,19274.0,311.107,313.3333,311.107,313.3333,19274.0
2020-03-02 12:40:00,328.06,329.08,327.16,328.58,11377.0,313.4575,314.4321,312.5976,313.9544,11377.0
2020-03-02 12:50:00,328.61,328.72,327.99,328.1,5458.0,313.983,314.0882,313.3906,313.4958,5458.0
2020-03-02 13:00:00,328.19,328.9,327.25,327.62,16207.0,313.5817,314.2601,312.6836,313.0371,16207.0
2020-03-02 13:10:00,327.5,329.02,326.8,326.8,21403.0,312.9225,314.3748,312.2536,312.2536,21403.0
2020-03-02 13:20:00,327.0,327.22,325.52,325.75,13265.0,312.4447,312.6549,311.0306,311.2504,13265.0
2020-03-02 13:30:00,326.03,330.55,325.43,330.34,13944.0,311.5179,315.8367,310.9446,315.636,13944.0
2020-03-02 13:40:00,330.41,337.28,330.11,335.2,60349.0,315.7029,322.2671,315.4163,320.2797,60349.0
2020-03-02 13:50:00,335.34,335.72,332.18,333.92,19715.0,320.4135,320.7766,317.3941,319.0567,19715.0
2020-03-02 14:00:00,333.62,336.58,333.47,336.58,24550.0,318.77,321.5983,318.6267,321.5983,24550.0
2020-03-02 14:10:00,336.35,336.57,335.28,336.12,33443.0,321.3785,321.5887,320.3562,321.1588,33443.0
2020-03-02 14:20:00,336.12,336.58,334.66,335.11,34129.0,321.1588,321.5983,319.7638,320.1937,34129.0
2020-03-02 14:30:00,335.13,336.11,334.66,334.85,29318.0,320.2128,321.1492,319.7638,319.9453,29318.0
2020-03-02 14:40:00,334.4,335.44,333.03,334.85,41931.0,319.5153,320.509,318.2063,319.9453,41931.0
2020-03-02 14:50:00,335.41,336.15,334.32,334.48,26269.0,320.4804,321.1874,319.4389,319.5918,26269.0
2020-03-02 15:00:00,334.71,337.0,334.41,336.89,22263.0,319.8115,321.9996,319.5249,321.8945,22263.0
2020-03-02 15:10:00,336.58,337.4,336.44,337.01,22810.0,321.5983,322.3818,321.4645,322.0092,22810.0
2020-03-02 15:20:00,337.01,341.21,336.97,339.46,47987.0,322.0092,326.0222,321.9709,324.3501,47987.0
2020-03-02 15:30:00,339.83,342.8,339.01,342.62,37356.0,324.7036,327.5414,323.9201,327.3694,37356.0
2020-03-02 15:40:00,342.58,346.11,342.29,344.8,83804.0,327.3312,330.7041,327.0541,329.4524,83804.0
2020-03-02 15:50:00,344.17,346.97,344.12,345.39,174616.0,328.8504,331.5258,328.8027,330.0161,174616.0
2020-03-03 09:30:00,344.81,348.34,343.2,345.49,73659.0,329.462,332.8348,327.9236,330.1117,73659.0
2020-03-03 09:40:00,345.49,351.28,345.49,348.94,33902.0,330.1117,335.644,330.1117,333.4081,33902.0
2020-03-03 09:50:00,348.86,349.02,345.74,346.12,33411.0,333.3317,333.4846,330.3506,330.7137,33411.0
2020-03-03 10:00:00,346.12,353.65,346.11,349.73,46333.0,330.7137,337.9085,330.7041,334.163,46333.0
2020-03-03 10:10:00,349.81,351.51,344.31,346.28,37121.0,334.2394,335.8637,328.9842,330.8665,37121.0
2020-03-03 10:20:00,346.29,349.01,345.54,346.66,15204.0,330.8761,333.475,330.1595,331.2296,15204.0
2020-03-03 10:30:00,346.66,347.31,345.35,345.35,23273.0,331.2296,331.8507,329.9779,329.9779,23273.0
2020-03-03 10:40:00,345.62,347.41,344.7,344.84,29527.0,330.2359,331.9462,329.3569,329.4906,29527.0
2020-03-03 10:50:00,344.68,346.17,343.04,344.91,18844.0,329.3377,330.7614,327.7707,329.5575,18844.0
2020-03-03 11:00:00,344.99,345.14,342.39,342.99,33421.0,329.6339,329.7773,327.1497,327.723,33421.0
2020-03-03 11:10:00,342.77,342.94,339.06,340.5,33781.0,327.5128,327.6752,323.9679,325.3438,33781.0
2020-03-03 11:20:00,340.51,340.53,335.7,336.92,7734.0,325.3534,325.3725,320.7575,321.9232,7734.0
2020-03-03 11:30:00,337.46,339.06,336.59,338.57,15325.0,322.4391,323.9679,321.6078,323.4997,15325.0
2020-03-03 11:40:00,339.31,339.38,337.8,338.6,34094.0,324.2068,324.2737,322.764,323.5284,34094.0
2020-03-03 11:50:00,338.66,341.72,338.52,341.46,10665.0,323.5857,326.5095,323.4519,326.2611,10665.0
2020-03-03 12:00:00,341.09,341.09,337.96,339.76,22177.0,325.9075,325.9075,322.9169,324.6367,22177.0
2020-03-03 12:10:00,340.76,340.76,337.0,338.18,9195.0,325.5922,325.5922,321.9996,323.1271,9195.0
2020-03-03 12:20:00,338.11,338.17,336.65,337.06,9159.0,323.0602,323.1175,321.6652,322.0569,9159.0
2020-03-03 12:30:00,337.02,337.04,335.46,336.68,7998.0,322.0187,322.0378,320.5281,321.6938,7998.0
2020-03-03 12:40:00,336.4,338.82,336.4,338.25,14818.0,321.4263,323.7386,321.4263,323.194,14818.0
2020-03-03 12:50:00,337.89,337.89,336.49,337.11,28158.0,322.85,322.85,321.5123,322.1047,28158.0
2020-03-03 13:00:00,336.33,337.21,335.34,336.08,13481.0,321.3594,322.2002,320.4135,321.1205,13481.0
2020-03-03 13:10:00,335.74,336.06,333.37,333.37,9580.0,320.7957,321.1014,318.5312,318.5312,9580.0
2020-03-03 13:20:00,333.46,333.95,331.61,332.44,10951.0,318.6172,319.0854,316.8495,317.6426,10951.0
2020-03-03 13:30:00,332.06,333.78,330.65,332.94,15230.0,317.2795,318.9229,315.9322,318.1203,15230.0
2020-03-03 13:40:00,333.15,333.15,329.25,330.65,17133.0,318.321,318.321,314.5946,315.9322,17133.0
2020-03-03 13:50:00,330.49,331.73,330.08,330.65,12536.0,315.7794,316.9642,315.3876,315.9322,12536.0
2020-03-03 14:00:00,330.32,330.62,329.3,329.6,47055.0,315.6169,315.9036,314.6423,314.929,47055.0
2020-03-03 14:10:00,329.79,332.89,329.48,330.04,23171.0,315.1105,318.0725,314.8143,315.3494,23171.0
2020-03-03 14:20:00,329.86,330.89,328.67,329.36,86726.0,315.1774,316.1616,314.0404,314.6997,86726.0
2020-03-03 14:30:00,329.04,329.47,326.33,326.33,30778.0,314.3939,314.8048,311.8045,311.8045,30778.0
2020-03-03 14:40:00,326.35,327.17,324.89,325.97,54014.0,311.8236,312.6071,310.4286,311.4606,54014.0
2020-03-03 14:50:00,326.39,328.96,325.05,326.33,34997.0,311.8619,314.3175,310.5815,311.8045,34997.0
2020-03-03 15:00:00,326.15,327.84,325.15,327.03,83905.0,311.6325,313.2473,310.6771,312.4734,83905.0
2020-03-03 15:10:00,326.91,328.58,325.14,327.66,41534.0,312.3587,313.9544,310.6675,313.0753,41534.0
2020-03-03 15:20:00,327.43,327.78,325.04,326.93,33110.0,312.8556,313.19,310.572,312.3778,33110.0
2020-03-03 15:30:00,326.88,327.22,322.61,323.0,35137.0,312.3301,312.6549,308.2501,308.6228,35137.0
2020-03-03 15:40:00,322.86,326.91,322.84,325.68,84862.0,308.489,312.3587,308.4699,311.1835,84862.0
2020-03-03 15:50:00,324.78,326.64,323.58,325.12,92958.0,310.3235,312.1007,309.1769,310.6484,92958.0
2020-03-04 09:30:00,358.61,367.52,358.0,366.34,182737.0,342.6477,351.1611,342.0649,350.0336,182737.0
2020-03-04 09:40:00,365.68,371.0,363.79,367.07,363916.0,349.403,354.4862,347.5971,350.7311,363916.0
2020-03-04 09:50:00,367.09,367.12,360.05,363.18,214570.0,350.7502,350.7789,344.0236,347.0143,214570.0
2020-03-04 10:00:00,363.43,365.4,358.67,359.22,229237.0,347.2532,349.1355,342.705,343.2305,229237.0
2020-03-04 10:10:00,359.25,362.87,357.51,362.72,69245.0,343.2592,346.7181,341.5967,346.5748,69245.0
2020-03-04 10:20:00,362.88,366.75,362.49,364.5,56199.0,346.7276,350.4254,346.355,348.2755,56199.0
2020-03-04 10:30:00,364.95,365.03,361.9,362.58,79931.0,348.7055,348.7819,345.7913,346.441,79931.0
2020-03-04 10:40:00,362.73,365.63,361.98,365.27,93640.0,346.5843,349.3552,345.8677,349.0113,93640.0
2020-03-04 10:50:00,365.32,366.21,364.18,365.05,33897.0,349.059,349.9094,347.9698,348.801,33897.0
2020-03-04 11:00:00,365.54,366.93,364.72,366.91,26628.0,349.2692,350.5974,348.4857,350.5783,26628.0
2020-03-04 11:10:00,367.21,369.94,366.38,369.9,96349.0,350.8649,353.4734,350.0718,353.4352,96349.0
2020-03-04 11:20:00,369.25,369.48,365.24,367.66,45108.0,352.8141,353.0339,348.9826,351.2949,45108.0
2020-03-04 11:30:00,368.03,368.79,364.42,364.98,27883.0,351.6484,352.3746,348.1991,348.7342,27883.0
2020-03-04 11:40:00,364.74,367.68,364.26,367.09,27952.0,348.5048,351.314,348.0462,350.7502,27952.0
2020-03-04 11:50:00,366.91,366.94,364.88,366.46,68007.0,350.5783,350.6069,348.6386,350.1483,68007.0
2020-03-04 12:00:00,366.1,366.83,364.82,365.6,9396.0,349.8043,350.5018,348.5813,349.3266,9396.0
2020-03-04 12:10:00,365.62,366.25,365.21,366.0,13593.0,349.3457,349.9476,348.9539,349.7088,13593.0
2020-03-04 12:20:00,366.12,367.0,365.68,366.87,26460.0,349.8234,350.6642,349.403,350.54,26460.0
2020-03-04 12:30:00,367.1,367.1,365.81,366.01,20389.0,350.7598,350.7598,349.5272,349.7183,20389.0
2020-03-04 12:40:00,366.04,367.7,365.67,367.42,8975.0,349.747,351.3331,349.3934,351.0656,8975.0
2020-03-04 12:50:00,367.44,368.81,367.17,368.64,77659.0,351.0847,352.3937,350.8267,352.2313,77659.0
2020-03-04 13:00:00,368.64,369.09,367.59,367.65,14666.0,352.2313,352.6612,351.228,351.2853,14666.0
2020-03-04 13:10:00,367.51,368.28,367.09,368.12,10997.0,351.1515,351.8873,350.7502,351.7344,10997.0
2020-03-04 13:20:00,368.24,368.77,366.32,366.53,16107.0,351.8491,352.3555,350.0145,350.2152,16107.0
2020-03-04 13:30:00,366.53,366.75,365.67,365.89,14500.0,350.2152,350.4254,349.3934,349.6037,14500.0
2020-03-04 13:40:00,366.02,366.33,365.4,365.69,41335.0,349.7279,350.0241,349.1355,349.4126,41335.0
2020-03-04 13:50:00,365.8,367.29,365.73,367.2,42478.0,349.5177,350.9413,349.4508,350.8553,42478.0
2020-03-04 14:00:00,367.2,367.63,365.89,366.34,26046.0,350.8553,351.2662,349.6037,350.0336,26046.0
2020-03-04 14:10:00,366.2,366.73,365.71,366.05,24484.0,349.8999,350.4063,349.4317,349.7565,24484.0
2020-03-04 14:20:00,366.05,366.85,365.84,366.07,24210.0,349.7565,350.5209,349.5559,349.7756,24210.0
2020-03-04 14:30:00,366.43,366.89,365.78,366.28,22474.0,350.1196,350.5591,349.4986,349.9763,22474.0
2020-03-04 14:40:00,366.28,366.85,365.93,366.38,22244.0,349.9763,350.5209,349.6419,350.0718,22244.0
2020-03-04 14:50:00,366.57,366.92,365.93,366.46,29495.0,350.2534,350.5878,349.6419,350.1483,29495.0
2020-03-04 15:00:00,366.43,367.45,366.25,367.31,24648.0,350.1196,351.0942,349.9476,350.9605,24648.0
2020-03-04 15:10:00,367.11,367.83,366.7,366.88,49836.0,350.7694,351.4573,350.3776,350.5496,49836.0
2020-03-04 15:20:00,366.89,368.04,366.87,368.04,24566.0,350.5591,351.658,350.54,351.658,24566.0
2020-03-04 15:30:00,367.97,368.34,367.28,368.29,49876.0,351.5911,351.9446,350.9318,351.8968,49876.0
2020-03-04 15:40:00,368.31,370.07,367.25,370.07,80339.0,351.9159,353.5976,350.9031,353.5976,80339.0
2020-03-04 15:50:00,369.94,374.69,369.94,372.35,247874.0,353.4734,358.012,353.4734,355.7761,247874.0
2020-03-05 09:30:00,364.5,367.36,362.16,362.82,69869.0,348.2755,351.0082,346.0397,346.6703,69869.0
2020-03-05 09:40:00,363.22,366.13,361.85,363.68,38650.0,347.0525,349.833,345.7435,347.492,38650.0
2020-03-05 09:50:00,364.34,365.71,362.92,364.44,36791.0,348.1227,349.4317,346.7659,348.2182,36791.0
2020-03-05 10:00:00,365.78,365.79,363.15,364.82,12672.0,349.4986,349.5081,346.9856,348.5813,12672.0
2020-03-05 10:10:00,365.12,370.51,365.11,370.22,22051.0,348.8679,354.018,348.8584,353.7409,22051.0
2020-03-05 10:20:00,370.22,372.13,369.55,370.81,27950.0,353.7409,355.5659,353.1007,354.3047,27950.0
2020-03-05 10:30:00,370.85,371.46,367.43,367.43,53466.0,354.3429,354.9257,351.0751,351.0751,53466.0
2020-03-05 10:40:00,367.65,372.0,367.42,372.0,77987.0,351.2853,355.4417,351.0656,355.4417,77987.0
2020-03-05 10:50:00,371.67,372.22,369.68,371.23,32461.0,355.1264,355.6519,353.225,354.706,32461.0
2020-03-05 11:00:00,370.68,373.98,370.6,372.34,22222.0,354.1804,357.3336,354.104,355.7666,22222.0
2020-03-05 11:10:00,372.34,377.93,372.25,376.56,38053.0,355.7666,361.1077,355.6806,359.7987,38053.0
2020-03-05 11:20:00,376.85,379.3,376.28,378.53,27413.0,360.0758,362.4168,359.5312,361.681,27413.0
2020-03-05 11:30:00,378.5,379.37,375.51,375.7,28502.0,361.6524,362.4836,358.7955,358.977,28502.0
2020-03-05 11:40:00,376.19,378.89,375.89,376.73,27098.0,359.4452,362.025,359.1585,359.9612,27098.0
2020-03-05 11:50:00,376.73,378.43,376.4,377.91,47171.0,359.9612,361.5855,359.6458,361.0886,47171.0
2020-03-05 12:00:00,378.11,378.79,375.0,375.99,44512.0,361.2797,361.9295,358.3082,359.2541,44512.0
2020-03-05 12:10:00,375.75,377.44,373.56,373.62,17581.0,359.0248,360.6395,356.9323,356.9896,17581.0
2020-03-05 12:20:00,373.43,374.54,372.5,373.01,39683.0,356.808,357.8686,355.9194,356.4067,39683.0
2020-03-05 12:30:00,372.76,374.54,372.06,372.18,52389.0,356.1679,357.8686,355.499,355.6137,52389.0
2020-03-05 12:40:00,372.5,373.2,369.72,370.1,24476.0,355.9194,356.5883,353.2632,353.6263,24476.0
2020-03-05 12:50:00,372.35,374.4,370.96,373.41,19429.0,355.7761,357.7349,354.448,356.7889,19429.0
2020-03-05 13:00:00,373.41,374.0,370.82,372.59,18505.0,356.7889,357.3527,354.3142,356.0054,18505.0
2020-03-05 13:10:00,372.57,374.67,368.51,370.22,31660.0,355.9863,357.9928,352.107,353.7409,31660.0
2020-03-05 13:20:00,370.03,372.2,369.7,371.98,19542.0,353.5594,355.6328,353.2441,355.4226,19542.0
2020-03-05 13:30:00,371.64,373.6,371.06,372.09,19219.0,355.0977,356.9705,354.5435,355.5277,19219.0
2020-03-05 13:40:00,371.44,374.99,369.77,372.68,50413.0,354.9066,358.2986,353.311,356.0914,50413.0
2020-03-05 13:50:00,373.68,375.14,373.28,373.84,26836.0,357.0469,358.4419,356.6647,357.1998,26836.0
2020-03-05 14:00:00,374.17,374.31,371.88,372.42,19018.0,357.5151,357.6489,355.327,355.843,19018.0
2020-03-05 14:10:00,372.63,374.07,371.69,372.04,36429.0,356.0436,357.4196,355.1455,355.4799,36429.0
2020-03-05 14:20:00,372.34,372.34,368.69,369.33,7974.0,355.7666,355.7666,352.279,352.8905,7974.0
2020-03-05 14:30:00,369.49,371.1,369.18,369.78,15337.0,353.0434,354.5818,352.7472,353.3205,15337.0
2020-03-05 14:40:00,369.78,370.81,369.03,370.8,36987.0,353.3205,354.3047,352.6039,354.2951,36987.0
2020-03-05 14:50:00,370.81,370.96,368.7,369.32,30080.0,354.3047,354.448,352.2886,352.881,30080.0
2020-03-05 15:00:00,369.54,369.86,368.43,368.7,28339.0,353.0912,353.3969,352.0306,352.2886,28339.0
2020-03-05 15:10:00,368.5,369.5,367.0,368.7,36485.0,352.0975,353.053,350.6642,352.2886,36485.0
2020-03-05 15:20:00,368.99,369.6,367.02,369.41,34192.0,352.5657,353.1485,350.6834,352.967,34192.0
2020-03-05 15:30:00,368.9,370.89,368.1,369.89,60165.0,352.4797,354.3811,351.7153,353.4256,60165.0
2020-03-05 15:40:00,370.06,371.56,369.83,370.39,65373.0,353.588,355.0213,353.3683,353.9034,65373.0
2020-03-05 15:50:00,369.88,372.13,369.85,370.65,161501.0,353.4161,355.5659,353.3874,354.1518,161501.0
2020-03-06 09:30:00,358.5,363.02,357.05,359.49,39383.0,342.5426,346.8614,341.1571,343.4885,39383.0
2020-03-06 09:40:00,359.75,360.96,356.73,356.73,51962.0,343.737,344.8931,340.8514,340.8514,51962.0
2020-03-06 09:50:00,356.99,358.33,355.01,357.92,32701.0,341.0998,342.3802,339.2079,341.9884,32701.0
2020-03-06 10:00:00,357.95,358.9,353.85,355.0,41709.0,342.0171,342.9248,338.0996,339.1984,41709.0
2020-03-06 10:10:00,354.92,355.69,352.93,352.93,17546.0,339.1219,339.8577,337.2205,337.2205,17546.0
2020-03-06 10:20:00,352.94,356.57,351.41,356.38,24207.0,337.2301,340.6985,335.7682,340.517,24207.0
2020-03-06 10:30:00,356.36,357.37,354.61,356.66,22520.0,340.4979,341.4629,338.8257,340.7845,22520.0
2020-03-06 10:40:00,356.7,360.23,356.33,359.9,32802.0,340.8227,344.1956,340.4692,343.8803,32802.0
2020-03-06 10:50:00,359.96,361.07,359.46,360.54,25462.0,343.9376,344.9982,343.4599,344.4918,25462.0
2020-03-06 11:00:00,360.54,361.78,357.8,358.53,21800.0,344.4918,345.6766,341.8738,342.5713,21800.0
2020-03-06 11:10:00,358.18,359.16,356.28,357.61,37123.0,342.2368,343.1732,340.4214,341.6922,37123.0
2020-03-06 11:20:00,357.61,357.85,355.12,355.56,51452.0,341.6922,341.9215,339.313,339.7335,51452.0
2020-03-06 11:30:00,355.47,356.61,354.92,355.34,29237.0,339.6475,340.7367,339.1219,339.5233,29237.0
2020-03-06 11:40:00,355.42,356.53,354.42,354.68,29197.0,339.5997,340.6603,338.6442,338.8926,29197.0
2020-03-06 11:50:00,354.86,358.77,354.85,358.77,31813.0,339.0646,342.8006,339.0551,342.8006,31813.0
2020-03-06 12:00:00,358.74,358.95,356.5,357.66,22388.0,342.7719,342.9726,340.6316,341.74,22388.0
2020-03-06 12:10:00,357.47,358.08,356.43,356.58,20947.0,341.5584,342.1413,340.5647,340.7081,20947.0
2020-03-06 12:20:00,356.5,358.84,356.5,357.46,12691.0,340.6316,342.8675,340.6316,341.5489,12691.0
2020-03-06 12:30:00,357.56,361.3,357.35,360.54,17499.0,341.6444,345.218,341.4438,344.4918,17499.0
2020-03-06 12:40:00,360.06,362.25,360.06,361.6,16226.0,344.0332,346.1257,344.0332,345.5046,16226.0
2020-03-06 12:50:00,361.36,362.13,360.66,361.33,14566.0,345.2753,346.011,344.6065,345.2466,14566.0
2020-03-06 13:00:00,361.27,363.54,360.77,361.65,26540.0,345.1893,347.3583,344.7116,345.5524,26540.0
2020-03-06 13:10:00,361.65,361.73,358.4,358.6,11320.0,345.5524,345.6288,342.447,342.6381,11320.0
2020-03-06 13:20:00,358.65,360.39,357.85,358.12,10208.0,342.6859,344.3485,341.9215,342.1795,10208.0
2020-03-06 13:30:00,357.72,358.7,356.33,357.43,6000.0,341.7973,342.7337,340.4692,341.5202,6000.0
2020-03-06 13:40:00,357.16,357.75,353.2,354.55,29002.0,341.2622,341.826,337.4785,338.7684,29002.0
2020-03-06 13:50:00,354.83,355.6,354.24,355.18,40699.0,339.036,339.7717,338.4722,339.3704,40699.0
2020-03-06 14:00:00,355.44,355.84,354.29,355.0,19210.0,339.6188,340.001,338.52,339.1984,19210.0
2020-03-06 14:10:00,354.79,356.91,354.22,356.91,64014.0,338.9977,341.0234,338.4531,341.0234,64014.0
2020-03-06 14:20:00,356.58,357.75,356.13,356.62,10841.0,340.7081,341.826,340.2781,340.7463,10841.0
2020-03-06 14:30:00,356.67,357.7,355.5,355.5,15838.0,340.7941,341.7782,339.6761,339.6761,15838.0
2020-03-06 14:40:00,355.08,357.16,354.5,355.32,18272.0,339.2748,341.2622,338.7206,339.5041,18272.0
2020-03-06 14:50:00,354.95,356.19,353.55,355.9,22042.0,339.1506,340.3354,337.8129,340.0583,22042.0
2020-03-06 15:00:00,355.78,356.77,354.99,355.09,19842.0,339.9437,340.8896,339.1888,339.2844,19842.0
2020-03-06 15:10:00,355.19,358.22,355.19,358.22,17983.0,339.3799,342.2751,339.3799,342.2751,17983.0
2020-03-06 15:20:00,358.48,362.39,358.06,358.49,78918.0,342.5235,346.2594,342.1222,342.533,78918.0
2020-03-06 15:30:00,358.31,365.48,358.15,364.74,80665.0,342.3611,349.2119,342.2082,348.5048,80665.0
2020-03-06 15:40:00,364.35,367.74,364.21,364.9,65272.0,348.1322,351.3713,347.9984,348.6577,65272.0
2020-03-06 15:50:00,365.17,368.28,365.17,367.02,98122.0,348.9157,351.8873,348.9157,350.6834,98122.0
2020-03-09 09:30:00,336.69,336.86,335.13,335.13,448.0,321.7034,321.8658,320.2128,320.2128,448.0
2020-03-09 09:40:00,335.13,335.13,335.13,335.13,0.0,320.2128,320.2128,320.2128,320.2128,0.0
2020-03-09 09:50:00,330.0,333.48,323.3,327.93,56950.0,315.3112,318.6363,308.9094,313.3333,56950.0
2020-03-09 10:00:00,328.1,335.0,328.1,331.54,67868.0,313.4958,320.0886,313.4958,316.7826,67868.0
2020-03-09 10:10:00,331.51,333.91,329.14,333.48,74662.0,316.754,319.0471,314.4895,318.6363,74662.0
2020-03-09 10:20:00,333.4,333.75,331.08,331.88,96688.0,318.5598,318.8943,316.3431,317.1075,96688.0
2020-03-09 10:30:00,331.76,332.35,330.02,330.04,32367.0,316.9928,317.5566,315.3303,315.3494,32367.0
2020-03-09 10:40:00,330.54,330.54,325.37,325.63,25470.0,315.8271,315.8271,310.8873,311.1357,25470.0
2020-03-09 10:50:00,326.05,327.83,324.16,326.77,25697.0,311.537,313.2378,309.7311,312.225,25697.0
2020-03-09 11:00:00,326.62,328.57,325.36,327.98,23423.0,312.0816,313.9448,310.8777,313.3811,23423.0
2020-03-09 11:10:00,328.61,335.72,328.28,335.08,40710.0,313.983,320.7766,313.6677,320.1651,40710.0
2020-03-09 11:20:00,335.07,337.96,328.51,337.96,116750.0,320.1555,322.9169,313.8875,322.9169,116750.0
2020-03-09 11:30:00,338.01,347.52,337.69,346.44,34831.0,322.9646,332.0513,322.6589,331.0194,34831.0
2020-03-09 11:40:00,346.19,348.81,345.13,346.79,44117.0,330.7805,333.2839,329.7677,331.3538,44117.0
2020-03-09 11:50:00,346.84,348.29,345.58,346.0,33002.0,331.4016,332.7871,330.1977,330.599,33002.0
2020-03-09 12:00:00,345.96,346.27,340.88,344.89,43785.0,330.5608,330.857,325.7069,329.5384,43785.0
2020-03-09 12:10:00,345.4,346.03,342.04,342.04,19624.0,330.0257,330.6277,326.8153,326.8153,19624.0
2020-03-09 12:20:00,342.23,343.31,340.42,340.81,8580.0,326.9968,328.0287,325.2674,325.64,8580.0
2020-03-09 12:30:00,340.74,341.41,339.39,339.53,23760.0,325.5731,326.2133,324.2832,324.417,23760.0
2020-03-09 12:40:00,339.73,340.88,338.23,338.96,31076.0,324.6081,325.7069,323.1748,323.8724,31076.0
2020-03-09 12:50:00,338.25,338.99,337.09,338.01,6441.0,323.194,323.901,322.0856,322.9646,6441.0
2020-03-09 13:00:00,337.41,339.29,337.28,338.3,12996.0,322.3913,324.1877,322.2671,323.2417,12996.0
2020-03-09 13:10:00,338.91,339.8,337.7,337.81,5744.0,323.8246,324.675,322.6684,322.7735,5744.0
2020-03-09 13:20:00,337.37,337.37,335.2,335.23,8173.0,322.3531,322.3531,320.2797,320.3084,8173.0
2020-03-09 13:30:00,335.09,335.09,331.59,332.12,7160.0,320.1746,320.1746,316.8304,317.3368,7160.0
2020-03-09 13:40:00,331.49,332.0,329.24,330.27,10473.0,316.7349,317.2222,314.585,315.5692,10473.0
2020-03-09 13:50:00,330.9,330.9,328.18,330.58,13612.0,316.1711,316.1711,313.5722,315.8654,13612.0
2020-03-09 14:00:00,330.39,330.39,326.67,327.59,11735.0,315.6838,315.6838,312.1294,313.0085,11735.0
2020-03-09 14:10:00,327.57,330.11,327.57,328.03,12566.0,312.9893,315.4163,312.9893,313.4289,12566.0
2020-03-09 14:20:00,328.03,329.01,326.72,326.97,23224.0,313.4289,314.3652,312.1772,312.416,23224.0
2020-03-09 14:30:00,326.78,329.49,325.63,328.23,22010.0,312.2345,314.8239,311.1357,313.62,22010.0
2020-03-09 14:40:00,328.45,329.25,325.02,326.11,28793.0,313.8302,314.5946,310.5528,311.5943,28793.0
2020-03-09 14:50:00,326.13,331.6,326.06,329.63,15050.0,311.6134,316.84,311.5466,314.9576,15050.0
2020-03-09 15:00:00,329.47,331.64,328.39,329.9,13339.0,314.8048,316.8782,313.7728,315.2156,13339.0
2020-03-09 15:10:00,329.86,331.1,328.6,329.71,19872.0,315.1774,316.3622,313.9735,315.0341,19872.0
2020-03-09 15:20:00,329.92,332.67,329.57,331.81,18715.0,315.2347,317.8623,314.9003,317.0406,18715.0
2020-03-09 15:30:00,331.9,335.22,330.65,335.22,29952.0,317.1266,320.2988,315.9322,320.2988,29952.0
2020-03-09 15:40:00,335.87,339.87,335.56,338.95,98511.0,320.9199,324.7418,320.6237,323.8628,98511.0
2020-03-09 15:50:00,338.55,341.21,336.86,336.99,260271.0,323.4806,326.0222,321.8658,321.99,260271.0
2020-03-10 09:30:00,346.33,351.99,343.24,347.76,77933.0,330.9143,336.3224,327.9618,332.2807,77933.0
2020-03-10 09:40:00,347.72,349.37,347.0,349.22,46928.0,332.2424,333.819,331.5545,333.6757,46928.0
2020-03-10 09:50:00,348.82,350.76,348.12,350.76,27062.0,333.2935,335.1471,332.6246,335.1471,27062.0
2020-03-10 10:00:00,350.8,351.99,349.77,351.16,13549.0,335.1853,336.3224,334.2012,335.5293,13549.0
2020-03-10 10:10:00,350.53,353.32,350.53,351.94,22276.0,334.9274,337.5932,334.9274,336.2746,22276.0
2020-03-10 10:20:00,351.93,352.96,348.65,348.98,25607.0,336.265,337.2492,333.131,333.4463,25607.0
2020-03-10 10:30:00,348.86,349.41,347.41,348.7,26901.0,333.3317,333.8572,331.9462,333.1788,26901.0
2020-03-10 10:40:00,348.91,349.12,347.11,347.48,34185.0,333.3795,333.5801,331.6596,332.0131,34185.0
2020-03-10 10:50:00,347.55,349.62,347.24,347.8,24296.0,332.08,334.0579,331.7838,332.3189,24296.0
2020-03-10 11:00:00,347.36,351.35,347.22,351.26,12094.0,331.8985,335.7109,331.7647,335.6249,12094.0
2020-03-10 11:10:00,351.26,351.59,347.68,348.43,16921.0,335.6249,335.9402,332.2042,332.9208,16921.0
2020-03-10 11:20:00,348.12,348.93,345.53,346.0,30694.0,332.6246,333.3986,330.1499,330.599,30694.0
2020-03-10 11:30:00,346.0,346.47,342.13,343.72,29895.0,330.599,331.0481,326.9013,328.4205,29895.0
2020-03-10 11:40:00,343.75,352.19,343.71,350.56,15572.0,328.4491,336.5135,328.4109,334.956,15572.0
2020-03-10 11:50:00,350.48,351.81,348.78,351.4,19893.0,334.8796,336.1504,333.2553,335.7586,19893.0
2020-03-10 12:00:00,351.63,355.17,351.34,353.86,15504.0,335.9784,339.3608,335.7013,338.1091,15504.0
2020-03-10 12:10:00,353.92,357.31,353.78,356.82,17397.0,338.1665,341.4056,338.0327,340.9374,17397.0
2020-03-10 12:20:00,356.77,356.8,351.0,351.99,44243.0,340.8896,340.9183,335.3764,336.3224,44243.0
2020-03-10 12:30:00,351.99,352.74,348.93,349.66,18464.0,336.3224,337.039,333.3986,334.0961,18464.0
2020-03-10 12:40:00,350.15,353.07,348.73,352.26,20831.0,334.5643,337.3543,333.2075,336.5804,20831.0
2020-03-10 12:50:00,352.31,352.48,350.24,350.9,17477.0,336.6281,336.7906,334.6503,335.2809,17477.0
2020-03-10 13:00:00,350.89,352.74,348.73,352.5,49043.0,335.2713,337.039,333.2075,336.8097,49043.0
2020-03-10 13:10:00,352.68,352.68,348.42,350.07,17316.0,336.9817,336.9817,332.9113,334.4878,17316.0
2020-03-10 13:20:00,350.57,350.95,348.14,349.42,19968.0,334.9656,335.3287,332.6437,333.8668,19968.0
2020-03-10 13:30:00,349.67,350.37,347.17,347.19,12035.0,334.1056,334.7745,331.7169,331.736,12035.0
2020-03-10 13:40:00,347.7,347.99,344.04,344.1,17594.0,332.2233,332.5004,328.7262,328.7836,17594.0
2020-03-10 13:50:00,344.1,345.51,343.25,344.75,36387.0,328.7836,330.1308,327.9714,329.4046,36387.0
2020-03-10 14:00:00,344.66,345.47,342.87,343.65,19349.0,329.3186,330.0926,327.6083,328.3536,19349.0
2020-03-10 14:10:00,342.35,344.72,342.3,344.57,26944.0,327.1115,329.376,327.0637,329.2326,26944.0
2020-03-10 14:20:00,344.57,347.09,343.0,344.3,33928.0,329.2326,331.6405,327.7325,328.9747,33928.0
2020-03-10 14:30:00,344.57,346.64,343.96,344.16,16590.0,329.2326,331.2105,328.6498,328.8409,16590.0
2020-03-10 14:40:00,344.24,350.71,344.24,350.71,14618.0,328.9173,335.0993,328.9173,335.0993,14618.0
2020-03-10 14:50:00,350.12,350.84,348.33,349.3,26523.0,334.5356,335.2236,332.8253,333.7521,26523.0
2020-03-10 15:00:00,349.31,352.28,348.64,351.64,23464.0,333.7617,336.5995,333.1215,335.9879,23464.0
2020-03-10 15:10:00,352.25,353.68,350.93,351.94,32320.0,336.5708,337.9371,335.3096,336.2746,32320.0
2020-03-10 15:20:00,351.93,353.09,349.27,350.0,25715.0,336.265,337.3734,333.7234,334.4209,25715.0
2020-03-10 15:30:00,350.15,350.36,348.09,350.24,32640.0,334.5643,334.7649,332.596,334.6503,32640.0
2020-03-10 15:40:00,350.45,350.65,348.88,348.94,49499.0,334.8509,335.042,333.3508,333.4081,49499.0
2020-03-10 15:50:00,348.65,351.19,348.41,349.0,177308.0,333.131,335.558,332.9017,333.4655,177308.0
2020-03-11 09:30:00,342.04,344.14,338.15,339.82,31296.0,326.8153,328.8218,323.0984,324.6941,31296.0
2020-03-11 09:40:00,340.05,342.64,338.83,339.97,21349.0,324.9138,327.3886,323.7481,324.8374,21349.0
2020-03-11 09:50:00,339.18,342.76,338.98,341.85,28941.0,324.0826,327.5032,323.8915,326.6337,28941.0
2020-03-11 10:00:00,341.65,346.22,340.94,345.13,21674.0,326.4426,330.8092,325.7642,329.7677,21674.0
2020-03-11 10:10:00,345.4,347.02,344.45,346.43,11611.0,330.0257,331.5736,329.118,331.0099,11611.0
2020-03-11 10:20:00,347.1,348.3,344.13,344.13,24509.0,331.65,332.7966,328.8122,328.8122,24509.0
2020-03-11 10:30:00,344.45,347.38,342.27,347.38,22182.0,329.118,331.9176,327.035,331.9176,22182.0
2020-03-11 10:40:00,346.81,348.39,345.5,346.8,17653.0,331.3729,332.8826,330.1212,331.3634,17653.0
2020-03-11 10:50:00,346.81,348.71,345.97,347.51,28792.0,331.3729,333.1884,330.5703,332.0418,28792.0
2020-03-11 11:00:00,347.45,348.28,346.06,347.41,12459.0,331.9845,332.7775,330.6563,331.9462,12459.0
2020-03-11 11:10:00,347.83,348.03,345.74,345.78,6801.0,332.3475,332.5386,330.3506,330.3888,6801.0
2020-03-11 11:20:00,346.19,346.24,344.57,345.57,20266.0,330.7805,330.8283,329.2326,330.1881,20266.0
2020-03-11 11:30:00,345.44,346.33,344.49,345.98,18340.0,330.0639,330.9143,329.1562,330.5799,18340.0
2020-03-11 11:40:00,346.06,346.52,344.31,345.51,14112.0,330.6563,331.0958,328.9842,330.1308,14112.0
2020-03-11 11:50:00,345.92,346.54,343.98,345.35,25874.0,330.5226,331.115,328.6689,329.9779,25874.0
2020-03-11 12:00:00,345.34,348.0,344.84,347.59,31723.0,329.9684,332.51,329.4906,332.1182,31723.0
2020-03-11 12:10:00,347.66,350.56,346.74,349.91,24295.0,332.1851,334.956,331.3061,334.335,24295.0
2020-03-11 12:20:00,349.85,350.03,346.18,346.19,36769.0,334.2776,334.4496,330.771,330.7805,36769.0
2020-03-11 12:30:00,346.61,346.81,345.17,345.85,22842.0,331.1818,331.3729,329.8059,330.4557,22842.0
2020-03-11 12:40:00,346.0,346.78,343.37,344.93,86148.0,330.599,331.3443,328.0861,329.5766,86148.0
2020-03-11 12:50:00,344.6,345.33,343.28,344.39,156765.0,329.2613,329.9588,328.0001,329.0607,156765.0
2020-03-11 13:00:00,344.44,344.45,339.34,340.0,54702.0,329.1084,329.118,324.2354,324.8661,54702.0
2020-03-11 13:10:00,340.31,340.62,337.45,338.49,15871.0,325.1623,325.4585,322.4296,323.4233,15871.0
2020-03-11 13:20:00,338.63,339.62,337.15,339.62,19479.0,323.557,324.503,322.1429,324.503,19479.0
2020-03-11 13:30:00,339.61,340.8,336.15,336.63,16921.0,324.4934,325.6305,321.1874,321.6461,16921.0
2020-03-11 13:40:00,336.51,337.99,335.69,337.56,30099.0,321.5314,322.9455,320.7479,322.5347,30099.0
2020-03-11 13:50:00,337.38,338.39,335.93,336.98,21439.0,322.3627,323.3277,320.9772,321.9805,21439.0
2020-03-11 14:00:00,336.97,337.52,335.8,336.04,33601.0,321.9709,322.4965,320.853,321.0823,33601.0
2020-03-11 14:10:00,336.06,336.06,333.7,334.0,18951.0,321.1014,321.1014,318.8465,319.1331,18951.0
2020-03-11 14:20:00,334.26,334.58,333.24,333.24,20366.0,319.3816,319.6873,318.407,318.407,20366.0
2020-03-11 14:30:00,333.25,335.73,332.6,334.35,45247.0,318.4165,320.7861,317.7954,319.4676,45247.0
2020-03-11 14:40:00,334.84,336.41,332.0,332.0,28443.0,319.9357,321.4359,317.2222,317.2222,28443.0
2020-03-11 14:50:00,332.19,332.65,330.43,330.93,21962.0,317.4037,317.8432,315.722,316.1998,21962.0
2020-03-11 15:00:00,331.05,331.42,326.18,327.72,22931.0,316.3144,316.668,311.6612,313.1327,22931.0
2020-03-11 15:10:00,327.58,328.84,326.2,326.85,31810.0,312.9989,314.2028,311.6803,312.3014,31810.0
2020-03-11 15:20:00,327.32,327.56,325.72,326.21,43388.0,312.7505,312.9798,311.2217,311.6899,43388.0
2020-03-11 15:30:00,326.4,331.19,325.88,330.97,49513.0,311.8714,316.4482,311.3746,316.238,49513.0
2020-03-11 15:40:00,331.06,332.08,328.23,328.52,87425.0,316.324,317.2986,313.62,313.8971,87425.0
2020-03-11 15:50:00,328.62,330.19,326.49,328.03,245119.0,313.9926,315.4927,311.9574,313.4289,245119.0
2020-03-12 09:30:00,305.53,306.1,305.53,306.09,900.0,291.9304,292.475,291.9304,292.4655,900.0
2020-03-12 09:40:00,306.09,306.09,306.09,306.09,0.0,292.4655,292.4655,292.4655,292.4655,0.0
2020-03-12 09:50:00,306.09,306.09,306.09,306.09,0.0,292.4655,292.4655,292.4655,292.4655,0.0
2020-03-12 10:00:00,300.0,311.63,300.0,302.99,50967.0,286.6465,297.7589,286.6465,289.5034,50967.0
2020-03-12 10:10:00,302.02,313.92,302.02,313.0,48709.0,288.5766,299.9469,288.5766,299.0679,48709.0
2020-03-12 10:20:00,312.97,317.08,308.44,314.41,21368.0,299.0392,302.9663,294.7108,300.4151,21368.0
2020-03-12 10:30:00,314.13,316.25,306.82,309.29,33044.0,300.1476,302.1732,293.163,295.523,33044.0
2020-03-12 10:40:00,308.72,311.11,306.02,306.25,16136.0,294.9784,297.262,292.3986,292.6183,16136.0
2020-03-12 10:50:00,306.86,309.45,304.55,307.02,30169.0,293.2012,295.6759,290.994,293.3541,30169.0
2020-03-12 11:00:00,306.68,306.68,300.56,300.56,27983.0,293.0292,293.0292,287.1816,287.1816,27983.0
2020-03-12 11:10:00,300.57,300.57,293.45,293.87,44323.0,287.1912,287.1912,280.3881,280.7894,44323.0
2020-03-12 11:20:00,294.04,294.35,291.23,291.88,28469.0,280.9518,281.248,278.2669,278.888,28469.0
2020-03-12 11:30:00,292.34,298.76,292.18,295.42,65806.0,279.3275,285.4617,279.1746,282.2704,65806.0
2020-03-12 11:40:00,295.42,296.96,294.85,296.29,24249.0,282.2704,283.7418,281.7258,283.1017,24249.0
2020-03-12 11:50:00,296.05,299.9,294.39,299.25,20270.0,282.8723,286.551,281.2862,285.9299,20270.0
2020-03-12 12:00:00,299.2,299.31,294.7,294.86,14586.0,285.8821,285.9872,281.5824,281.7353,14586.0
2020-03-12 12:10:00,295.47,296.06,293.43,294.9,10853.0,282.3182,282.8819,280.369,281.7735,10853.0
2020-03-12 12:20:00,294.56,299.41,294.56,299.01,17113.0,281.4487,286.0828,281.4487,285.7006,17113.0
2020-03-12 12:30:00,298.59,298.59,295.6,297.58,11065.0,285.2993,285.2993,282.4424,284.3342,11065.0
2020-03-12 12:40:00,296.76,296.76,294.16,294.16,7658.0,283.5507,283.5507,281.0665,281.0665,7658.0
2020-03-12 12:50:00,294.44,305.82,294.44,304.93,67289.0,281.334,292.2075,281.334,291.3571,67289.0
2020-03-12 13:00:00,304.7,306.04,302.71,303.73,24838.0,291.1373,292.4177,289.2359,290.2105,24838.0
2020-03-12 13:10:00,304.3,304.52,297.32,300.26,8545.0,290.7551,290.9653,284.0858,286.895,8545.0
2020-03-12 13:20:00,300.28,303.95,300.28,302.18,6274.0,286.9141,290.4207,286.9141,288.7295,6274.0
2020-03-12 13:30:00,302.89,303.95,297.43,297.64,18159.0,289.4079,290.4207,284.1909,284.3916,18159.0
2020-03-12 13:40:00,297.21,301.22,296.99,300.65,15646.0,283.9807,287.8122,283.7705,287.2676,15646.0
2020-03-12 13:50:00,300.09,301.67,298.99,301.54,17816.0,286.7325,288.2422,285.6815,288.118,17816.0
2020-03-12 14:00:00,302.08,302.34,298.83,300.74,16659.0,288.6339,288.8824,285.5286,287.3536,16659.0
2020-03-12 14:10:00,300.76,300.76,297.94,298.17,18330.0,287.3727,287.3727,284.6782,284.898,18330.0
2020-03-12 14:20:00,298.65,298.9,294.97,295.47,13142.0,285.3566,285.5955,281.8404,282.3182,13142.0
2020-03-12 14:30:00,295.33,295.64,292.15,293.54,21329.0,282.1844,282.4806,279.1459,280.4741,21329.0
2020-03-12 14:40:00,293.47,297.82,293.37,297.09,44900.0,280.4072,284.5636,280.3116,283.8661,44900.0
2020-03-12 14:50:00,298.42,299.81,294.62,294.63,9790.0,285.1369,286.465,281.506,281.5156,9790.0
2020-03-12 15:00:00,295.08,297.87,294.11,297.12,17651.0,281.9455,284.6113,281.0187,283.8947,17651.0
2020-03-12 15:10:00,297.15,298.49,293.31,294.06,15614.0,283.9234,285.2037,280.2543,280.9709,15614.0
2020-03-12 15:20:00,293.88,295.13,292.07,293.09,40745.0,280.7989,281.9933,279.0695,280.0441,40745.0
2020-03-12 15:30:00,292.92,296.1,292.14,295.81,50664.0,279.8817,282.9201,279.1364,282.643,50664.0
2020-03-12 15:40:00,295.8,300.84,294.61,300.68,54992.0,282.6335,287.4491,281.4964,287.2963,54992.0
2020-03-12 15:50:00,300.48,303.5,292.34,293.0,146041.0,287.1052,289.9907,279.3275,279.9581,146041.0
2020-03-13 09:30:00,307.0,312.71,305.0,311.51,40044.0,293.3349,298.7908,291.424,297.6442,40044.0
2020-03-13 09:40:00,310.87,310.87,301.89,302.52,46172.0,297.0327,297.0327,288.4524,289.0544,46172.0
2020-03-13 09:50:00,302.55,303.82,302.0,302.76,19072.0,289.083,290.2965,288.5575,289.2837,19072.0
2020-03-13 10:00:00,302.79,303.53,300.44,300.95,37620.0,289.3123,290.0194,287.0669,287.5542,37620.0
2020-03-13 10:10:00,300.58,305.4,300.0,303.68,16185.0,287.2007,291.8062,286.6465,290.1627,16185.0
2020-03-13 10:20:00,302.98,304.52,299.71,299.71,19844.0,289.4939,290.9653,286.3694,286.3694,19844.0
2020-03-13 10:30:00,300.42,302.39,299.25,299.63,28340.0,287.0478,288.9301,285.9299,286.293,28340.0
2020-03-13 10:40:00,299.63,300.25,296.71,298.19,13533.0,286.293,286.8854,283.503,284.9171,13533.0
2020-03-13 10:50:00,298.86,299.75,295.01,296.25,24625.0,285.5573,286.4077,281.8786,283.0634,24625.0
2020-03-13 11:00:00,296.55,297.86,295.04,297.79,18701.0,283.3501,284.6018,281.9073,284.5349,18701.0
2020-03-13 11:10:00,297.75,298.58,293.45,294.37,24870.0,284.4967,285.2897,280.3881,281.2671,24870.0
2020-03-13 11:20:00,293.98,294.86,288.38,289.41,37666.0,280.8945,281.7353,275.5438,276.5279,37666.0
2020-03-13 11:30:00,289.41,289.41,281.9,283.62,25834.0,276.5279,276.5279,269.3522,270.9956,25834.0
2020-03-13 11:40:00,283.69,284.35,280.06,282.2,23400.0,271.0625,271.6931,267.5941,269.6388,23400.0
2020-03-13 11:50:00,281.64,288.07,281.07,287.23,23360.0,269.1038,275.2475,268.5591,274.4449,23360.0
2020-03-13 12:00:00,286.93,287.09,283.76,285.79,19047.0,274.1583,274.3112,271.1294,273.069,19047.0
2020-03-13 12:10:00,285.22,288.9,284.76,287.05,25776.0,272.5244,276.0406,272.0849,274.273,25776.0
2020-03-13 12:20:00,287.03,289.69,286.77,287.1,36780.0,274.2538,276.7954,274.0054,274.3207,36780.0
2020-03-13 12:30:00,286.67,289.33,285.87,286.6,20705.0,273.9099,276.4515,273.1455,273.843,20705.0
2020-03-13 12:40:00,286.55,290.52,286.54,289.63,34226.0,273.7952,277.5885,273.7857,276.7381,34226.0
2020-03-13 12:50:00,289.95,293.28,289.94,291.92,30840.0,277.0439,280.2256,277.0343,278.9262,30840.0
2020-03-13 13:00:00,291.78,292.35,290.07,291.58,16088.0,278.7924,279.337,277.1585,278.6013,16088.0
2020-03-13 13:10:00,290.89,298.78,290.54,298.78,14448.0,277.942,285.4808,277.6076,285.4808,14448.0
2020-03-13 13:20:00,298.03,301.07,297.64,299.89,15588.0,284.7642,287.6689,284.3916,286.5414,15588.0
2020-03-13 13:30:00,299.9,301.42,296.77,297.61,9715.0,286.551,288.0033,283.5603,284.3629,9715.0
2020-03-13 13:40:00,297.6,299.15,297.1,298.99,22488.0,284.3534,285.8344,283.8756,285.6815,22488.0
2020-03-13 13:50:00,299.38,299.64,297.99,299.61,15303.0,286.0541,286.3025,284.726,286.2739,15303.0
2020-03-13 14:00:00,299.22,302.36,297.87,302.01,26529.0,285.9012,288.9015,284.6113,288.5671,26529.0
2020-03-13 14:10:00,301.47,304.28,300.52,301.32,20789.0,288.0511,290.736,287.1434,287.9078,20789.0
2020-03-13 14:20:00,302.69,303.0,300.68,301.25,6107.0,289.2168,289.513,287.2963,287.8409,6107.0
2020-03-13 14:30:00,301.23,301.23,296.0,297.92,113896.0,287.8218,287.8218,282.8246,284.6591,113896.0
2020-03-13 14:40:00,297.38,304.12,296.63,301.85,15988.0,284.1431,290.5831,283.4265,288.4142,15988.0
2020-03-13 14:50:00,302.24,302.62,300.21,301.42,19522.0,288.7868,289.1499,286.8472,288.0033,19522.0
2020-03-13 15:00:00,301.4,302.45,300.43,302.17,30736.0,287.9842,288.9875,287.0574,288.7199,30736.0
2020-03-13 15:10:00,301.44,305.74,299.18,304.16,46741.0,288.0224,292.131,285.863,290.6214,46741.0
2020-03-13 15:20:00,304.03,305.22,301.91,302.58,42085.0,290.4971,291.6342,288.4715,289.1117,42085.0
2020-03-13 15:30:00,302.83,303.63,298.38,301.48,66834.0,289.3506,290.1149,285.0986,288.0606,66834.0
2020-03-13 15:40:00,301.5,308.27,300.7,308.19,64254.0,288.0798,294.5484,287.3154,294.472,64254.0
2020-03-13 15:50:00,308.25,314.59,308.25,313.16,226194.0,294.5293,300.5871,294.5293,299.2208,226194.0
2020-03-16 09:30:00,277.77,277.77,277.77,277.77,0.0,265.406,265.406,265.406,265.406,0.0
2020-03-16 09:40:00,261.05,267.99,251.13,263.81,45388.0,249.4303,256.0613,239.9518,252.0674,45388.0
2020-03-16 09:50:00,262.77,270.14,258.54,269.65,36529.0,251.0737,258.1156,247.032,257.6475,36529.0
2020-03-16 10:00:00,269.28,272.56,266.23,269.35,48198.0,257.2939,260.4279,254.3797,257.3608,48198.0
2020-03-16 10:10:00,269.51,270.14,267.41,267.53,33459.0,257.5137,258.1156,255.5072,255.6218,33459.0
2020-03-16 10:20:00,267.59,269.89,265.3,268.17,84508.0,255.6791,257.8768,253.4911,256.2333,84508.0
2020-03-16 10:30:00,268.17,278.85,268.17,278.3,95962.0,256.2333,266.4379,256.2333,265.9124,95962.0
2020-03-16 10:40:00,278.79,279.88,275.64,278.93,43880.0,266.3806,267.4221,263.3708,266.5144,43880.0
2020-03-16 10:50:00,279.26,282.62,278.97,282.59,48575.0,266.8297,270.0401,266.5526,270.0115,48575.0
2020-03-16 11:00:00,282.43,287.43,282.43,286.51,66995.0,269.8586,274.636,269.8586,273.757,66995.0
2020-03-16 11:10:00,286.58,292.3,284.42,285.09,30827.0,273.8239,279.2893,271.76,272.4002,30827.0
2020-03-16 11:20:00,285.09,287.51,280.43,283.77,32355.0,272.4002,274.7125,267.9476,271.1389,32355.0
2020-03-16 11:30:00,284.72,284.72,278.03,280.29,31658.0,272.0467,272.0467,265.6544,267.8138,31658.0
2020-03-16 11:40:00,280.01,281.26,276.25,276.77,19609.0,267.5463,268.7407,263.9537,264.4505,19609.0
2020-03-16 11:50:00,277.19,277.61,274.03,275.65,20690.0,264.8518,265.2531,261.8325,263.3804,20690.0
2020-03-16 12:00:00,276.55,278.86,276.0,276.35,19699.0,264.2403,266.4475,263.7148,264.0492,19699.0
2020-03-16 12:10:00,276.39,277.94,273.42,273.75,58424.0,264.0874,265.5685,261.2496,261.565,58424.0
2020-03-16 12:20:00,273.57,277.78,271.85,277.39,58925.0,261.393,265.4156,259.7495,265.0429,58925.0
2020-03-16 12:30:00,277.74,279.03,274.43,276.1,40626.0,265.3774,266.6099,262.2147,263.8104,40626.0
2020-03-16 12:40:00,275.11,277.24,274.71,275.81,29379.0,262.8644,264.8996,262.4822,263.5333,29379.0
2020-03-16 12:50:00,275.68,276.69,274.06,275.62,41175.0,263.409,264.3741,261.8612,263.3517,41175.0
2020-03-16 13:00:00,276.23,277.42,272.85,275.12,33154.0,263.9346,265.0716,260.705,262.874,33154.0
2020-03-16 13:10:00,274.84,279.8,274.84,277.65,26095.0,262.6064,267.3457,262.6064,265.2914,26095.0
2020-03-16 13:20:00,277.89,277.89,274.62,275.12,27622.0,265.5207,265.5207,262.3962,262.874,27622.0
2020-03-16 13:30:00,275.12,276.16,273.11,274.9,24976.0,262.874,263.8677,260.9534,262.6638,24976.0
2020-03-16 13:40:00,274.94,277.69,274.19,274.22,61737.0,262.702,265.3296,261.9854,262.014,61737.0
2020-03-16 13:50:00,274.72,276.98,270.38,271.4,57239.0,262.4918,264.6512,258.345,259.3196,57239.0
2020-03-16 14:00:00,271.09,272.99,269.61,270.58,59582.0,259.0234,260.8388,257.6092,258.5361,59582.0
2020-03-16 14:10:00,270.81,272.39,269.06,269.06,26610.0,258.7558,260.2655,257.0837,257.0837,26610.0
2020-03-16 14:20:00,269.33,274.16,269.21,273.54,26469.0,257.3417,261.9567,257.227,261.3643,26469.0
2020-03-16 14:30:00,273.59,276.92,273.16,273.75,62019.0,261.4121,264.5939,261.0012,261.565,62019.0
2020-03-16 14:40:00,274.0,275.72,273.27,273.79,38169.0,261.8038,263.4473,261.1063,261.6032,38169.0
2020-03-16 14:50:00,274.06,277.96,273.93,276.45,26533.0,261.8612,265.5876,261.7369,264.1448,26533.0
2020-03-16 15:00:00,275.85,277.65,274.58,276.98,27115.0,263.5715,265.2914,262.358,264.6512,27115.0
2020-03-16 15:10:00,277.27,277.27,273.59,274.6,69080.0,264.9283,264.9283,261.4121,262.3771,69080.0
2020-03-16 15:20:00,274.37,276.15,271.88,272.32,49650.0,262.1574,263.8581,259.7782,260.1986,49650.0
2020-03-16 15:30:00,272.31,274.32,271.1,274.3,110000.0,260.1891,262.1096,259.0329,262.0905,110000.0
2020-03-16 15:40:00,274.31,278.44,271.58,275.04,97172.0,262.1,266.0462,259.4915,262.7975,97172.0
2020-03-16 15:50:00,275.04,275.04,270.2,270.2,309175.0,262.7975,262.7975,258.173,258.173,309175.0
2020-03-17 09:30:00,276.01,277.32,273.08,273.6,43255.0,263.7244,264.976,260.9248,261.4216,43255.0
2020-03-17 09:40:00,273.58,273.58,267.01,272.42,24731.0,261.4025,261.4025,255.125,260.2942,24731.0
2020-03-17 09:50:00,272.43,273.55,269.4,269.86,20479.0,260.3037,261.3739,257.4086,257.8481,20479.0
2020-03-17 10:00:00,270.89,270.89,266.37,268.23,59814.0,258.8323,258.8323,254.5135,256.2907,59814.0
2020-03-17 10:10:00,267.74,270.17,266.89,268.41,14931.0,255.8225,258.1443,255.0103,256.4626,14931.0
2020-03-17 10:20:00,267.59,271.37,267.59,270.75,26947.0,255.6791,259.2909,255.6791,258.6985,26947.0
2020-03-17 10:30:00,271.01,271.02,267.43,267.87,17148.0,258.9469,258.9565,255.5263,255.9467,17148.0
2020-03-17 10:40:00,267.93,270.06,266.77,267.3,17667.0,256.004,258.0392,254.8956,255.4021,17667.0
2020-03-17 10:50:00,266.81,269.72,262.56,267.96,38095.0,254.9339,257.7143,250.873,256.0327,38095.0
2020-03-17 11:00:00,267.77,269.71,267.41,269.71,26152.0,255.8511,257.7048,255.5072,257.7048,26152.0
2020-03-17 11:10:00,269.91,271.99,269.4,270.88,26809.0,257.8959,259.8833,257.4086,258.8227,26809.0
2020-03-17 11:20:00,271.21,271.93,267.58,269.62,28328.0,259.138,259.826,255.6696,257.6188,28328.0
2020-03-17 11:30:00,268.57,271.34,268.47,269.83,46424.0,256.6155,259.2622,256.52,257.8194,46424.0
2020-03-17 11:40:00,269.74,274.93,269.16,274.61,25398.0,257.7334,262.6924,257.1793,262.3867,25398.0
2020-03-17 11:50:00,274.55,277.85,274.11,275.81,43014.0,262.3293,265.4825,261.9089,263.5333,43014.0
2020-03-17 12:00:00,275.81,275.81,272.23,273.24,35876.0,263.5333,263.5333,260.1126,261.0777,35876.0
2020-03-17 12:10:00,273.6,275.19,270.6,271.55,64374.0,261.4216,262.9409,258.5552,259.4629,64374.0
2020-03-17 12:20:00,271.54,272.36,270.03,271.93,23057.0,259.4533,260.2368,258.0105,259.826,23057.0
2020-03-17 12:30:00,271.99,272.47,269.77,271.01,37427.0,259.8833,260.3419,257.7621,258.9469,37427.0
2020-03-17 12:40:00,270.5,273.34,269.13,270.61,21806.0,258.4596,261.1732,257.1506,258.5647,21806.0
2020-03-17 12:50:00,271.23,272.97,270.23,271.77,8655.0,259.1571,260.8197,258.2016,259.6731,8655.0
2020-03-17 13:00:00,272.63,274.59,270.0,270.38,27010.0,260.4948,262.3676,257.9819,258.345,27010.0
2020-03-17 13:10:00,270.08,270.54,265.67,267.27,161132.0,258.0583,258.4978,253.8446,255.3734,161132.0
2020-03-17 13:20:00,266.92,268.3,265.34,268.09,64085.0,255.039,256.3575,253.5293,256.1569,64085.0
2020-03-17 13:30:00,267.6,267.94,262.04,262.36,81466.0,255.6887,256.0136,250.3762,250.6819,81466.0
2020-03-17 13:40:00,262.36,268.75,262.36,268.75,125571.0,250.6819,256.7875,250.6819,256.7875,125571.0
2020-03-17 13:50:00,268.75,268.83,265.39,265.67,24988.0,256.7875,256.864,253.5771,253.8446,24988.0
2020-03-17 14:00:00,265.19,269.99,263.82,268.71,75759.0,253.386,257.9723,252.077,256.7493,75759.0
2020-03-17 14:10:00,269.94,272.66,268.88,272.66,36367.0,257.9245,260.5235,256.9117,260.5235,36367.0
2020-03-17 14:20:00,273.15,273.76,266.24,269.76,57645.0,260.9917,261.5745,254.3892,257.7526,57645.0
2020-03-17 14:30:00,269.86,272.38,268.86,269.07,79196.0,257.8481,260.2559,256.8926,257.0933,79196.0
2020-03-17 14:40:00,269.41,269.41,264.88,265.23,65308.0,257.4181,257.4181,253.0898,253.4242,65308.0
2020-03-17 14:50:00,264.94,267.01,263.0,267.01,65669.0,253.1471,255.125,251.2935,255.125,65669.0
2020-03-17 15:00:00,266.28,267.32,263.27,264.63,52429.0,254.4275,255.4212,251.5514,252.8509,52429.0
2020-03-17 15:10:00,265.19,266.47,264.18,264.62,26514.0,253.386,254.609,252.4209,252.8413,26514.0
2020-03-17 15:20:00,264.58,267.21,264.17,264.79,41793.0,252.8031,255.3161,252.4114,253.0038,41793.0
2020-03-17 15:30:00,265.34,269.38,264.77,269.02,35872.0,253.5293,257.3895,252.9847,257.0455,35872.0
2020-03-17 15:40:00,269.25,271.98,269.05,269.84,61311.0,257.2653,259.8737,257.0742,257.829,61311.0
2020-03-17 15:50:00,269.84,273.56,266.76,272.58,169909.0,257.829,261.3834,254.8861,260.447,169909.0
2020-03-18 09:30:00,257.81,259.31,255.03,255.03,47873.0,246.3345,247.7677,243.6782,243.6782,47873.0
2020-03-18 09:40:00,255.03,256.74,252.97,255.4,128166.0,243.6782,245.3121,241.7099,244.0317,128166.0
2020-03-18 09:50:00,255.13,257.0,252.0,252.31,126964.0,243.7738,245.5605,240.7831,241.0793,126964.0
2020-03-18 10:00:00,253.0,255.1,250.2,253.25,76131.0,241.7386,243.7451,239.0632,241.9774,76131.0
2020-03-18 10:10:00,253.68,255.81,252.15,253.89,84736.0,242.3883,244.4235,240.9264,242.589,84736.0
2020-03-18 10:20:00,253.89,254.04,248.78,250.86,44826.0,242.589,242.7323,237.7064,239.6938,44826.0
2020-03-18 10:30:00,250.93,252.03,248.9,251.0,53251.0,239.7607,240.8117,237.8211,239.8276,53251.0
2020-03-18 10:40:00,251.0,251.77,249.84,250.61,31337.0,239.8276,240.5633,238.7192,239.455,31337.0
2020-03-18 10:50:00,250.61,250.76,247.62,248.99,76708.0,239.455,239.5983,236.598,237.9071,76708.0
2020-03-18 11:00:00,248.75,248.75,244.25,245.86,108611.0,237.6777,237.6777,233.378,234.9164,108611.0
2020-03-18 11:10:00,245.86,245.95,243.29,244.14,123115.0,234.9164,235.0024,232.4608,233.2729,123115.0
2020-03-18 11:20:00,244.15,245.9,243.14,243.58,50978.0,233.2825,234.9546,232.3175,232.7379,50978.0
2020-03-18 11:30:00,243.58,244.35,240.0,240.68,31914.0,232.7379,233.4736,229.3172,229.967,31914.0
2020-03-18 11:40:00,240.68,240.93,235.0,236.01,180489.0,229.967,230.2058,224.5398,225.5048,180489.0
2020-03-18 11:50:00,236.06,241.1,235.99,240.12,149432.0,225.5526,230.3683,225.4857,229.4319,149432.0
2020-03-18 12:00:00,239.97,239.99,236.85,236.85,131423.0,229.2886,229.3077,226.3074,226.3074,131423.0
2020-03-18 12:10:00,236.85,239.99,236.85,239.8,37216.0,226.3074,229.3077,226.3074,229.1261,37216.0
2020-03-18 12:20:00,239.31,242.42,238.28,239.74,29572.0,228.6579,231.6295,227.6738,229.0688,29572.0
2020-03-18 12:30:00,239.75,240.89,239.36,240.73,37024.0,229.0783,230.1676,228.7057,230.0147,37024.0
2020-03-18 12:40:00,241.04,241.82,236.22,236.22,26631.0,230.3109,231.0562,225.7055,225.7055,26631.0
2020-03-18 12:50:00,236.73,238.83,236.37,237.92,17921.0,226.1928,228.1993,225.8488,227.3298,17921.0
2020-03-18 13:00:00,237.92,237.92,237.92,237.92,0.0,227.3298,227.3298,227.3298,227.3298,0.0
2020-03-18 13:10:00,237.99,237.99,235.54,236.52,43919.0,227.3967,227.3967,225.0557,225.9921,43919.0
2020-03-18 13:20:00,236.94,238.89,236.5,236.62,43824.0,226.3934,228.2566,225.973,226.0877,43824.0
2020-03-18 13:30:00,236.53,237.04,230.0,231.61,75575.0,226.0017,226.489,219.7623,221.3007,75575.0
2020-03-18 13:40:00,231.61,235.58,231.1,233.65,42386.0,221.3007,225.094,220.8134,223.2499,42386.0
2020-03-18 13:50:00,233.59,238.97,233.59,234.28,24718.0,223.1925,228.3331,223.1925,223.8518,24718.0
2020-03-18 14:00:00,234.28,239.04,234.28,238.58,28995.0,223.8518,228.4,223.8518,227.9604,28995.0
2020-03-18 14:10:00,238.44,238.45,235.0,235.68,40574.0,227.8267,227.8362,224.5398,225.1895,40574.0
2020-03-18 14:20:00,235.67,235.83,232.13,234.18,114183.0,225.18,225.3328,221.7975,223.7563,114183.0
2020-03-18 14:30:00,234.18,239.17,233.07,238.52,52332.0,223.7563,228.5242,222.6957,227.9031,52332.0
2020-03-18 14:40:00,238.52,240.56,237.62,238.61,50070.0,227.9031,229.8523,227.0432,227.9891,50070.0
2020-03-18 14:50:00,238.6,240.48,235.44,239.84,26954.0,227.9795,229.7759,224.9602,229.1643,26954.0
2020-03-18 15:00:00,239.18,240.64,236.69,238.5,26537.0,228.5337,229.9287,226.1546,227.884,26537.0
2020-03-18 15:10:00,238.49,243.36,238.48,242.18,25976.0,227.8744,232.5277,227.8649,231.4002,25976.0
2020-03-18 15:20:00,242.33,242.44,237.93,240.56,54122.0,231.5435,231.6486,227.3394,229.8523,54122.0
2020-03-18 15:30:00,240.36,241.95,237.18,238.28,53476.0,229.6612,231.1804,226.6227,227.6738,53476.0
2020-03-18 15:40:00,238.16,240.69,237.69,239.69,40834.0,227.5591,229.9765,227.11,229.021,40834.0
2020-03-18 15:50:00,239.72,251.17,238.22,246.58,131098.0,229.0497,239.99,227.6165,235.6043,131098.0
2020-03-19 09:30:00,246.58,247.63,239.82,240.2,66194.0,235.6043,236.6076,229.1452,229.5083,66194.0
2020-03-19 09:40:00,240.11,244.85,237.84,244.01,27257.0,229.4223,233.9513,227.2534,233.1487,27257.0
2020-03-19 09:50:00,244.02,249.99,243.26,248.19,43293.0,233.1583,238.8625,232.4321,237.1427,43293.0
2020-03-19 10:00:00,248.17,248.18,244.13,246.52,37297.0,237.1236,237.1331,233.2634,235.547,37297.0
2020-03-19 10:10:00,246.38,249.77,245.12,246.39,49500.0,235.4132,238.6523,234.2093,235.4228,49500.0
2020-03-19 10:20:00,246.31,247.34,246.29,246.75,19837.0,235.3464,236.3305,235.3272,235.7668,19837.0
2020-03-19 10:30:00,246.77,246.77,240.62,241.32,36931.0,235.7859,235.7859,229.9096,230.5785,36931.0
2020-03-19 10:40:00,241.02,241.67,237.03,239.63,20383.0,230.2918,230.9129,226.4794,228.9637,20383.0
2020-03-19 10:50:00,239.93,240.51,235.03,237.14,43487.0,229.2503,229.8045,224.5684,226.5845,43487.0
2020-03-19 11:00:00,235.53,236.95,235.02,235.84,26669.0,225.0462,226.403,224.5589,225.3424,26669.0
2020-03-19 11:10:00,235.84,239.91,235.46,238.07,14032.0,225.3424,229.2312,224.9793,227.4731,14032.0
2020-03-19 11:20:00,238.4,245.0,237.87,245.0,16805.0,227.7884,234.0947,227.282,234.0947,16805.0
2020-03-19 11:30:00,244.09,247.92,243.62,243.74,52290.0,233.2252,236.8847,232.7761,232.8907,52290.0
2020-03-19 11:40:00,245.3,245.59,240.04,244.81,17078.0,234.3813,234.6584,229.3554,233.9131,17078.0
2020-03-19 11:50:00,245.27,247.92,243.77,243.78,14037.0,234.3526,236.8847,232.9194,232.929,14037.0
2020-03-19 12:00:00,243.78,245.99,240.8,243.05,29745.0,232.929,235.0406,230.0816,232.2315,29745.0
2020-03-19 12:10:00,241.74,242.29,238.01,241.43,26848.0,230.9798,231.5053,227.4158,230.6836,26848.0
2020-03-19 12:20:00,241.46,244.0,238.35,240.94,31364.0,230.7122,233.1392,227.7407,230.2154,31364.0
2020-03-19 12:30:00,240.88,241.33,237.2,240.66,30188.0,230.1581,230.588,226.6419,229.9478,30188.0
2020-03-19 12:40:00,240.66,242.46,238.97,240.63,22169.0,229.9478,231.6677,228.3331,229.9192,22169.0
2020-03-19 12:50:00,241.08,244.59,240.39,243.52,25896.0,230.3491,233.7029,229.6899,232.6805,25896.0
2020-03-19 13:00:00,243.72,245.78,241.31,244.46,23209.0,232.8716,234.8399,230.5689,233.5787,23209.0
2020-03-19 13:10:00,244.46,246.97,243.05,246.73,20009.0,233.5787,235.977,232.2315,235.7477,20009.0
2020-03-19 13:20:00,246.29,251.49,245.89,251.11,27393.0,235.3272,240.2958,234.945,239.9327,27393.0
2020-03-19 13:30:00,250.72,250.93,249.04,250.93,34022.0,239.5601,239.7607,237.9548,239.7607,34022.0
2020-03-19 13:40:00,250.03,251.78,250.02,250.57,35760.0,238.9008,240.5729,238.8912,239.4167,35760.0
2020-03-19 13:50:00,251.3,253.29,250.44,253.28,41291.0,240.1142,242.0157,239.2925,242.0061,41291.0
2020-03-19 14:00:00,252.65,256.2,252.18,253.64,20934.0,241.4041,244.7961,240.9551,242.3501,20934.0
2020-03-19 14:10:00,254.19,254.73,251.48,254.33,34974.0,242.8756,243.3916,240.2862,243.0094,34974.0
2020-03-19 14:20:00,254.38,254.89,251.27,252.96,41034.0,243.0571,243.5444,240.0856,241.7004,41034.0
2020-03-19 14:30:00,252.58,253.32,249.66,251.28,21968.0,241.3373,242.0443,238.5472,240.0951,21968.0
2020-03-19 14:40:00,250.77,253.24,249.69,251.89,34910.0,239.6078,241.9679,238.5759,240.678,34910.0
2020-03-19 14:50:00,251.65,254.0,251.6,253.19,38275.0,240.4487,242.6941,240.4009,241.9201,38275.0
2020-03-19 15:00:00,253.22,253.22,249.6,249.6,28796.0,241.9488,241.9488,238.4899,238.4899,28796.0
2020-03-19 15:10:00,249.62,253.54,247.51,253.43,32275.0,238.509,242.2545,236.4929,242.1494,32275.0
2020-03-19 15:20:00,253.18,258.96,252.3,258.94,29525.0,241.9106,247.4333,241.0697,247.4142,29525.0
2020-03-19 15:30:00,258.59,259.43,255.2,257.49,45200.0,247.0798,247.8824,243.8406,246.0287,45200.0
2020-03-19 15:40:00,257.79,259.96,256.74,257.9,42979.0,246.3154,248.3888,245.3121,246.4205,42979.0
2020-03-19 15:50:00,257.54,261.33,254.0,256.16,228395.0,246.0765,249.6978,242.6941,244.7579,228395.0
2020-03-20 09:30:00,261.01,263.68,256.74,259.31,162634.0,249.392,251.9432,245.3121,247.7677,162634.0
2020-03-20 09:40:00,260.08,261.19,255.75,259.99,30552.0,248.5034,249.564,244.3662,248.4174,30552.0
2020-03-20 09:50:00,259.93,261.3,258.41,259.99,32947.0,248.3601,249.6691,246.9078,248.4174,32947.0
2020-03-20 10:00:00,259.4,266.82,259.4,262.38,50907.0,247.8537,254.9434,247.8537,250.7011,50907.0
2020-03-20 10:10:00,263.0,269.79,263.0,267.85,38141.0,251.2935,257.7812,251.2935,255.9276,38141.0
2020-03-20 10:20:00,267.87,268.29,265.71,267.33,23619.0,255.9467,256.348,253.8828,255.4307,23619.0
2020-03-20 10:30:00,267.67,273.81,267.24,271.5,31276.0,255.7556,261.6223,255.3447,259.4151,31276.0
2020-03-20 10:40:00,271.32,272.42,267.47,269.08,32684.0,259.2431,260.2942,255.5645,257.1028,32684.0
2020-03-20 10:50:00,269.06,270.16,266.38,266.98,20905.0,257.0837,258.1348,254.523,255.0963,20905.0
2020-03-20 11:00:00,266.99,267.35,263.26,264.31,29767.0,255.1059,255.4498,251.5419,252.5451,29767.0
2020-03-20 11:10:00,264.4,265.18,261.71,262.21,19983.0,252.6311,253.3764,250.0609,250.5386,19983.0
2020-03-20 11:20:00,262.03,262.33,256.86,258.65,14826.0,250.3666,250.6533,245.4268,247.1371,14826.0
2020-03-20 11:30:00,258.16,258.93,253.84,255.51,38891.0,246.6689,247.4046,242.5412,244.1368,38891.0
2020-03-20 11:40:00,255.0,257.85,255.0,256.98,16721.0,243.6495,246.3727,243.6495,245.5414,16721.0
2020-03-20 11:50:00,257.05,259.52,256.08,256.48,20466.0,245.6083,247.9684,244.6815,245.0637,20466.0
2020-03-20 12:00:00,256.3,256.94,251.96,252.19,21209.0,244.8917,245.5032,240.7449,240.9646,21209.0
2020-03-20 12:10:00,251.88,253.18,248.59,248.83,16100.0,240.6684,241.9106,237.5249,237.7542,16100.0
2020-03-20 12:20:00,248.82,250.47,245.4,246.83,31665.0,237.7446,239.3212,234.4769,235.8432,31665.0
2020-03-20 12:30:00,247.25,249.45,245.21,247.12,24405.0,236.2445,238.3466,234.2953,236.1203,24405.0
2020-03-20 12:40:00,247.5,250.1,246.56,249.22,34389.0,236.4834,238.9677,235.5852,238.1268,34389.0
2020-03-20 12:50:00,249.22,249.78,245.23,246.19,70905.0,238.1268,238.6619,234.3144,235.2317,70905.0
2020-03-20 13:00:00,246.28,249.86,245.49,249.23,62402.0,235.3177,238.7383,234.5629,238.1364,62402.0
2020-03-20 13:10:00,249.86,250.84,248.06,249.13,54476.0,238.7383,239.6747,237.0185,238.0408,54476.0
2020-03-20 13:20:00,249.13,249.65,247.01,247.42,29012.0,238.0408,238.5377,236.0152,236.4069,29012.0
2020-03-20 13:30:00,247.89,247.93,242.63,245.41,45681.0,236.856,236.8942,231.8302,234.4864,45681.0
2020-03-20 13:40:00,244.63,246.25,243.99,244.34,21319.0,233.7411,235.289,233.1296,233.464,21319.0
2020-03-20 13:50:00,244.35,244.84,240.01,240.98,95907.0,233.4736,233.9418,229.3268,230.2536,95907.0
2020-03-20 14:00:00,241.17,241.99,237.75,237.75,46877.0,230.4351,231.2186,227.1674,227.1674,46877.0
2020-03-20 14:10:00,238.2,239.0,237.23,237.38,32136.0,227.5973,228.3617,226.6705,226.8138,32136.0
2020-03-20 14:20:00,237.39,240.74,236.0,237.16,44842.0,226.8234,230.0243,225.4953,226.6036,44842.0
2020-03-20 14:30:00,237.99,238.31,234.42,235.53,47412.0,227.3967,227.7024,223.9856,225.0462,47412.0
2020-03-20 14:40:00,235.53,237.77,234.37,235.95,28548.0,225.0462,227.1865,223.9378,225.4475,28548.0
2020-03-20 14:50:00,237.0,237.59,234.5,236.6,21270.0,226.4508,227.0145,224.062,226.0686,21270.0
2020-03-20 15:00:00,236.79,241.83,236.0,239.1,43160.0,226.2501,231.0658,225.4953,228.4573,43160.0
2020-03-20 15:10:00,239.94,242.13,238.43,239.46,61023.0,229.2599,231.3524,227.8171,228.8013,61023.0
2020-03-20 15:20:00,239.46,242.39,239.19,241.55,93659.0,228.8013,231.6008,228.5433,230.7982,93659.0
2020-03-20 15:30:00,241.55,244.41,241.54,243.4,64757.0,230.7982,233.5309,230.7887,232.5659,64757.0
2020-03-20 15:40:00,243.66,243.92,233.19,234.38,142492.0,232.8143,233.0627,222.8103,223.9474,142492.0
2020-03-20 15:50:00,234.18,234.96,230.28,230.6,366575.0,223.7563,224.5016,220.0299,220.3356,366575.0
2020-03-23 09:30:00,230.85,232.09,226.73,227.29,281273.0,220.5745,221.7593,216.6379,217.173,281273.0
2020-03-23 09:40:00,227.21,239.6,225.32,239.6,72040.0,217.0965,228.935,215.2907,228.935,72040.0
2020-03-23 09:50:00,239.11,239.78,234.87,235.37,32441.0,228.4668,229.107,224.4156,224.8933,32441.0
2020-03-23 10:00:00,235.63,235.83,228.61,233.24,34538.0,225.1417,225.3328,218.4342,222.8581,34538.0
2020-03-23 10:10:00,233.91,235.51,229.24,229.73,56457.0,223.4983,225.0271,219.0362,219.5044,56457.0
2020-03-23 10:20:00,229.23,232.13,226.36,232.07,165929.0,219.0266,221.7975,216.2844,221.7402,165929.0
2020-03-23 10:30:00,231.27,233.32,230.74,232.6,25679.0,220.9758,222.9346,220.4694,222.2466,25679.0
2020-03-23 10:40:00,232.47,233.75,230.76,230.77,32435.0,222.1224,223.3454,220.4885,220.4981,32435.0
2020-03-23 10:50:00,230.77,231.14,225.69,226.69,97415.0,220.4981,220.8516,215.6442,216.5997,97415.0
2020-03-23 11:00:00,227.11,231.91,226.94,230.31,45838.0,217.001,221.5873,216.8385,220.0585,45838.0
2020-03-23 11:10:00,231.0,232.56,227.09,227.83,109196.0,220.7178,222.2084,216.9819,217.6889,109196.0
2020-03-23 11:20:00,227.8,227.89,222.05,222.44,30721.0,217.6603,217.7463,212.1662,212.5388,30721.0
2020-03-23 11:30:00,222.32,225.81,222.31,222.31,13867.0,212.4242,215.7588,212.4146,212.4146,13867.0
2020-03-23 11:40:00,222.56,223.01,218.24,218.83,50752.0,212.6535,213.0835,208.5258,209.0895,50752.0
2020-03-23 11:50:00,218.85,219.53,217.65,218.86,228046.0,209.1086,209.7584,207.9621,209.1182,228046.0
2020-03-23 12:00:00,218.66,219.16,216.84,217.33,129867.0,208.9271,209.4048,207.1881,207.6563,129867.0
2020-03-23 12:10:00,216.83,220.93,215.86,219.44,32371.0,207.1786,211.0961,206.2517,209.6724,32371.0
2020-03-23 12:20:00,219.56,222.06,218.92,221.79,61358.0,209.787,212.1758,209.1755,211.9178,61358.0
2020-03-23 12:30:00,221.79,222.81,219.5,220.7,32984.0,211.9178,212.8924,209.7297,210.8763,32984.0
2020-03-23 12:40:00,220.74,221.35,220.0,221.29,21508.0,210.9145,211.4974,210.2075,211.44,21508.0
2020-03-23 12:50:00,221.1,221.1,216.97,217.21,55913.0,211.2585,211.2585,207.3123,207.5416,55913.0
2020-03-23 13:00:00,217.66,218.43,215.23,216.94,89879.0,207.9716,208.7073,205.6498,207.2837,89879.0
2020-03-23 13:10:00,216.96,218.49,214.53,216.24,34063.0,207.3028,208.7647,204.9809,206.6148,34063.0
2020-03-23 13:20:00,216.45,218.31,215.0,215.23,80773.0,206.8155,208.5927,205.43,205.6498,80773.0
2020-03-23 13:30:00,215.22,215.55,212.9,213.44,28962.0,205.6402,205.9555,203.4235,203.9394,28962.0
2020-03-23 13:40:00,213.44,215.0,212.01,214.98,19153.0,203.9394,205.43,202.5731,205.4109,19153.0
2020-03-23 13:50:00,214.7,215.99,211.68,212.39,25246.0,205.1434,206.3759,202.2578,202.9362,25246.0
2020-03-23 14:00:00,212.94,213.08,208.67,208.69,108384.0,203.4617,203.5955,199.3818,199.4009,108384.0
2020-03-23 14:10:00,208.68,213.63,208.25,210.26,40260.0,199.3913,204.121,198.9805,200.901,40260.0
2020-03-23 14:20:00,210.45,213.91,208.98,213.91,17903.0,201.0825,204.3885,199.678,204.3885,17903.0
2020-03-23 14:30:00,213.07,215.79,211.99,213.93,54026.0,203.5859,206.1848,202.554,204.4076,54026.0
2020-03-23 14:40:00,213.76,214.82,212.3,214.75,82129.0,204.2452,205.258,202.8502,205.1911,82129.0
2020-03-23 14:50:00,214.73,215.15,213.21,213.5,32019.0,205.172,205.5733,203.7197,203.9968,32019.0
2020-03-23 15:00:00,213.84,216.3,212.7,214.74,37338.0,204.3216,206.6721,203.2324,205.1816,37338.0
2020-03-23 15:10:00,215.21,215.43,211.97,213.0,43300.0,205.6307,205.8409,202.5349,203.519,43300.0
2020-03-23 15:20:00,213.02,213.1,210.0,210.81,36496.0,203.5381,203.6146,200.6526,201.4265,36496.0
2020-03-23 15:30:00,211.01,212.17,210.01,211.92,59396.0,201.6176,202.726,200.6621,202.4871,59396.0
2020-03-23 15:40:00,211.93,213.24,211.12,211.57,89174.0,202.4967,203.7484,201.7227,202.1527,89174.0
2020-03-23 15:50:00,211.57,217.88,211.37,214.42,424715.0,202.1527,208.1818,201.9616,204.8758,424715.0
2020-03-24 09:30:00,227.55,229.17,223.09,223.16,81013.0,217.4214,218.9693,213.1599,213.2268,81013.0
2020-03-24 09:40:00,222.58,227.99,218.1,226.72,84919.0,212.6726,217.8418,208.392,216.6283,84919.0
2020-03-24 09:50:00,227.18,229.36,223.8,228.41,96166.0,217.0679,219.1508,213.8383,218.2431,96166.0
2020-03-24 10:00:00,228.4,236.39,228.27,235.17,85173.0,218.2336,225.8679,218.1093,224.7022,85173.0
2020-03-24 10:10:00,235.18,235.37,229.15,231.25,107593.0,224.7118,224.8933,218.9502,220.9567,107593.0
2020-03-24 10:20:00,231.17,237.76,229.81,236.38,79097.0,220.8803,227.1769,219.5808,225.8584,79097.0
2020-03-24 10:30:00,236.4,239.96,235.04,238.46,36039.0,225.8775,229.279,224.578,227.8458,36039.0
2020-03-24 10:40:00,238.46,239.04,234.12,234.16,43767.0,227.8458,228.4,223.6989,223.7372,43767.0
2020-03-24 10:50:00,234.16,234.54,231.16,234.19,50966.0,223.7372,224.1003,220.8707,223.7658,50966.0
2020-03-24 11:00:00,233.99,235.96,229.46,230.37,45284.0,223.5747,225.457,219.2464,220.1159,45284.0
2020-03-24 11:10:00,230.03,235.72,228.59,235.15,25443.0,219.791,225.2277,218.4151,224.6831,25443.0
2020-03-24 11:20:00,234.56,235.16,230.17,232.01,54977.0,224.1194,224.6927,219.9248,221.6829,54977.0
2020-03-24 11:30:00,232.4,236.2,231.44,236.0,43519.0,222.0555,225.6864,221.1382,225.4953,43519.0
2020-03-24 11:40:00,235.75,243.93,235.47,243.05,38997.0,225.2564,233.0723,224.9889,232.2315,38997.0
2020-03-24 11:50:00,242.56,243.25,239.08,239.1,27478.0,231.7633,232.4226,228.4382,228.4573,27478.0
2020-03-24 12:00:00,239.87,240.34,237.25,238.12,41054.0,229.193,229.6421,226.6896,227.5209,41054.0
2020-03-24 12:10:00,237.58,240.51,237.58,238.99,52195.0,227.0049,229.8045,227.0049,228.3522,52195.0
2020-03-24 12:20:00,239.12,241.6,236.7,240.77,64477.0,228.4764,230.846,226.1641,230.0529,64477.0
2020-03-24 12:30:00,240.58,241.25,237.08,239.22,64934.0,229.8714,230.5116,226.5272,228.5719,64934.0
2020-03-24 12:40:00,239.4,240.99,238.47,240.56,52468.0,228.7439,230.2632,227.8553,229.8523,52468.0
2020-03-24 12:50:00,240.26,240.98,238.53,238.65,51798.0,229.5656,230.2536,227.9127,228.0273,51798.0
2020-03-24 13:00:00,238.96,240.04,237.71,238.55,23755.0,228.3235,229.3554,227.1292,227.9318,23755.0
2020-03-24 13:10:00,238.28,238.57,234.67,235.73,35849.0,227.6738,227.9509,224.2245,225.2373,35849.0
2020-03-24 13:20:00,235.99,238.12,234.4,235.92,21097.0,225.4857,227.5209,223.9665,225.4188,21097.0
2020-03-24 13:30:00,235.91,239.29,235.44,238.33,80189.0,225.4093,228.6388,224.9602,227.7216,80189.0
2020-03-24 13:40:00,238.34,238.44,234.1,234.74,71286.0,227.7311,227.8267,223.6798,224.2914,71286.0
2020-03-24 13:50:00,235.22,235.23,232.65,234.31,82905.0,224.75,224.7595,222.2944,223.8805,82905.0
2020-03-24 14:00:00,233.99,234.86,231.01,231.11,90551.0,223.5747,224.406,220.7274,220.8229,90551.0
2020-03-24 14:10:00,230.88,232.59,229.0,231.65,81510.0,220.6032,222.2371,218.8068,221.3389,81510.0
2020-03-24 14:20:00,231.64,232.12,230.25,231.08,49284.0,221.3293,221.788,220.0012,220.7943,49284.0
2020-03-24 14:30:00,230.93,237.85,230.92,235.17,50956.0,220.6509,227.2629,220.6414,224.7022,50956.0
2020-03-24 14:40:00,235.17,235.18,232.07,233.0,54761.0,224.7022,224.7118,221.7402,222.6288,54761.0
2020-03-24 14:50:00,232.85,235.78,231.91,233.93,88806.0,222.4855,225.2851,221.5873,223.5174,88806.0
2020-03-24 15:00:00,234.05,235.24,231.58,233.63,86594.0,223.6321,224.7691,221.272,223.2308,86594.0
2020-03-24 15:10:00,234.17,235.17,232.03,234.84,74538.0,223.7467,224.7022,221.702,224.3869,74538.0
2020-03-24 15:20:00,234.84,235.33,230.52,232.21,81406.0,224.3869,224.8551,220.2592,221.874,81406.0
2020-03-24 15:30:00,231.72,235.0,231.72,232.95,69420.0,221.4058,224.5398,221.4058,222.581,69420.0
2020-03-24 15:40:00,232.61,236.47,232.61,233.96,114654.0,222.2562,225.9443,222.2562,223.5461,114654.0
2020-03-24 15:50:00,233.76,235.32,232.34,234.04,180276.0,223.355,224.8455,221.9982,223.6225,180276.0
2020-03-25 09:30:00,229.18,260.08,225.63,259.9,99184.0,218.9788,248.5034,215.5869,248.3314,99184.0
2020-03-25 09:40:00,260.12,270.0,254.83,254.97,140506.0,248.5416,257.9819,243.4871,243.6209,140506.0
2020-03-25 09:50:00,255.52,257.42,249.44,254.87,127977.0,244.1464,245.9618,238.337,243.5253,127977.0
2020-03-25 10:00:00,254.87,254.95,250.0,250.94,114992.0,243.5253,243.6018,238.8721,239.7703,114992.0
2020-03-25 10:10:00,251.93,253.55,249.34,252.87,40579.0,240.7162,242.2641,238.2415,241.6144,40579.0
2020-03-25 10:20:00,253.53,256.88,252.41,255.34,124174.0,242.245,245.4459,241.1748,243.9744,124174.0
2020-03-25 10:30:00,255.34,261.0,253.99,260.23,72700.0,243.9744,249.3825,242.6845,248.6468,72700.0
2020-03-25 10:40:00,260.49,267.61,260.48,262.2,42396.0,248.8952,255.6983,248.8856,250.5291,42396.0
2020-03-25 10:50:00,263.24,273.14,262.2,268.98,97203.0,251.5228,260.9821,250.5291,257.0073,97203.0
2020-03-25 11:00:00,268.97,270.95,267.41,270.02,61155.0,256.9977,258.8896,255.5072,258.001,61155.0
2020-03-25 11:10:00,270.04,273.77,266.48,270.74,55675.0,258.0201,261.5841,254.6186,258.6889,55675.0
2020-03-25 11:20:00,270.0,272.62,268.73,271.33,40567.0,257.9819,260.4853,256.7684,259.2527,40567.0
2020-03-25 11:30:00,270.82,271.1,269.4,270.68,36982.0,258.7654,259.0329,257.4086,258.6316,36982.0
2020-03-25 11:40:00,270.19,271.55,269.41,270.11,66487.0,258.1634,259.4629,257.4181,258.087,66487.0
2020-03-25 11:50:00,270.5,272.47,269.74,271.79,62008.0,258.4596,260.3419,257.7334,259.6922,62008.0
2020-03-25 12:00:00,271.68,275.71,270.67,275.71,38293.0,259.5871,263.4377,258.6221,263.4377,38293.0
2020-03-25 12:10:00,275.67,275.71,273.68,275.4,21948.0,263.3995,263.4377,261.4981,263.1415,21948.0
2020-03-25 12:20:00,275.71,277.27,275.08,275.83,20149.0,263.4377,264.9283,262.8358,263.5524,20149.0
2020-03-25 12:30:00,275.75,277.6,274.7,276.63,39847.0,263.4759,265.2436,262.4727,264.3168,39847.0
2020-03-25 12:40:00,276.49,281.28,274.46,281.16,34774.0,264.183,268.7598,262.2434,268.6451,34774.0
2020-03-25 12:50:00,280.12,280.97,274.84,275.45,22732.0,267.6514,268.4636,262.6064,263.1893,22732.0
2020-03-25 13:00:00,276.56,276.62,273.05,274.52,39842.0,264.2499,264.3072,260.8961,262.3007,39842.0
2020-03-25 13:10:00,274.09,275.0,272.43,273.57,93783.0,261.8898,262.7593,260.3037,261.393,93783.0
2020-03-25 13:20:00,273.0,273.02,257.99,266.97,89400.0,260.8483,260.8674,246.5065,255.0867,89400.0
2020-03-25 13:30:00,266.24,267.83,264.21,267.14,49851.0,254.3892,255.9085,252.4496,255.2492,49851.0
2020-03-25 13:40:00,267.29,274.63,266.82,272.53,36570.0,255.3925,262.4058,254.9434,260.3993,36570.0
2020-03-25 13:50:00,272.82,274.02,268.12,273.47,27066.0,260.6764,261.8229,256.1856,261.2974,27066.0
2020-03-25 14:00:00,274.0,274.62,267.3,270.5,25328.0,261.8038,262.3962,255.4021,258.4596,25328.0
2020-03-25 14:10:00,270.51,273.9,269.74,273.69,32537.0,258.4692,261.7083,257.7334,261.5076,32537.0
2020-03-25 14:20:00,273.69,275.72,272.43,273.37,24781.0,261.5076,263.4473,260.3037,261.2019,24781.0
2020-03-25 14:30:00,273.03,274.44,271.87,274.44,20936.0,260.877,262.2242,259.7686,262.2242,20936.0
2020-03-25 14:40:00,275.0,276.46,273.84,274.81,19459.0,262.7593,264.1543,261.6509,262.5778,19459.0
2020-03-25 14:50:00,274.73,278.27,274.43,278.27,25619.0,262.5013,265.8838,262.2147,265.8838,25619.0
2020-03-25 15:00:00,277.67,279.29,276.93,278.34,21998.0,265.3105,266.8584,264.6034,265.9506,21998.0
2020-03-25 15:10:00,277.5,279.83,277.07,279.77,28158.0,265.148,267.3743,264.7372,267.317,28158.0
2020-03-25 15:20:00,279.62,280.46,277.1,278.78,23459.0,267.1737,267.9763,264.7658,266.3711,23459.0
2020-03-25 15:30:00,278.29,280.63,277.33,278.49,29305.0,265.9029,268.1387,264.9856,266.094,29305.0
2020-03-25 15:40:00,277.93,279.59,274.3,275.44,66525.0,265.5589,267.145,262.0905,263.1797,66525.0
2020-03-25 15:50:00,275.7,275.7,268.71,269.0,195506.0,263.4282,263.4282,256.7493,257.0264,195506.0
2020-03-26 09:30:00,272.34,284.94,270.04,282.93,62278.0,260.2177,272.2569,258.0201,270.3363,62278.0
2020-03-26 09:40:00,282.55,282.61,275.02,278.87,27601.0,269.9733,270.0306,262.7784,266.4571,27601.0
2020-03-26 09:50:00,277.32,281.97,275.06,281.97,35344.0,264.976,269.4191,262.8166,269.4191,35344.0
2020-03-26 10:00:00,282.0,288.88,279.88,283.13,59022.0,269.4477,276.0215,267.4221,270.5274,59022.0
2020-03-26 10:10:00,283.89,289.34,277.71,288.58,53530.0,271.2536,276.461,265.3487,275.7348,53530.0
2020-03-26 10:20:00,289.01,293.19,286.71,291.06,55906.0,276.1457,280.1396,273.9481,278.1045,55906.0
2020-03-26 10:30:00,291.04,291.34,286.0,289.0,28907.0,278.0853,278.372,273.2697,276.1362,28907.0
2020-03-26 10:40:00,288.56,292.23,286.01,286.56,25768.0,275.7157,279.2224,273.2792,273.8048,25768.0
2020-03-26 10:50:00,287.49,288.3,283.68,284.8,22719.0,274.6934,275.4673,271.053,272.1231,22719.0
2020-03-26 11:00:00,284.86,284.86,276.32,278.3,32064.0,272.1804,272.1804,264.0206,265.9124,32064.0
2020-03-26 11:10:00,278.36,284.85,278.36,284.58,13100.0,265.9698,272.1709,265.9698,271.9129,13100.0
2020-03-26 11:20:00,286.9,286.98,281.54,284.3,9922.0,274.1296,274.2061,269.0082,271.6454,9922.0
2020-03-26 11:30:00,284.41,287.26,283.81,286.06,45740.0,271.7505,274.4736,271.1772,273.327,45740.0
2020-03-26 11:40:00,285.97,287.43,285.02,285.02,63858.0,273.241,274.636,272.3333,272.3333,63858.0
2020-03-26 11:50:00,285.14,285.82,282.63,285.21,16431.0,272.448,273.0977,270.0497,272.5149,16431.0
2020-03-26 12:00:00,285.24,287.31,283.7,285.51,37921.0,272.5435,274.5214,271.0721,272.8015,37921.0
2020-03-26 12:10:00,285.63,287.14,283.61,284.67,26142.0,272.9162,274.3589,270.9861,271.9989,26142.0
2020-03-26 12:20:00,284.03,285.86,280.97,283.88,14185.0,271.3874,273.1359,268.4636,271.2441,14185.0
2020-03-26 12:30:00,283.18,284.27,281.81,283.1,25413.0,270.5752,271.6167,269.2662,270.4988,25413.0
2020-03-26 12:40:00,282.78,284.44,282.18,284.02,15985.0,270.193,271.7791,269.6197,271.3778,15985.0
2020-03-26 12:50:00,284.02,285.99,283.69,285.99,16713.0,271.3778,273.2601,271.0625,273.2601,16713.0
2020-03-26 13:00:00,285.93,287.75,284.5,285.43,32221.0,273.2028,274.9418,271.8365,272.7251,32221.0
2020-03-26 13:10:00,285.56,287.41,284.69,285.55,18955.0,272.8493,274.6169,272.018,272.8397,18955.0
2020-03-26 13:20:00,285.0,287.81,284.44,286.86,25764.0,272.3142,274.9991,271.7791,274.0914,25764.0
2020-03-26 13:30:00,286.07,291.09,285.07,289.55,28999.0,273.3366,278.1331,272.3811,276.6617,28999.0
2020-03-26 13:40:00,288.73,293.31,288.29,291.61,20589.0,275.8782,280.2543,275.4578,278.63,20589.0
2020-03-26 13:50:00,292.13,296.28,291.41,296.24,24896.0,279.1268,283.0921,278.4389,283.0539,24896.0
2020-03-26 14:00:00,296.71,296.71,290.88,291.79,20850.0,283.503,283.503,277.9325,278.802,20850.0
2020-03-26 14:10:00,292.18,293.84,290.71,291.05,18814.0,279.1746,280.7607,277.77,278.0949,18814.0
2020-03-26 14:20:00,291.13,294.97,289.63,294.96,50366.0,278.1713,281.8404,276.7381,281.8309,50366.0
2020-03-26 14:30:00,294.97,300.65,294.87,300.0,51526.0,281.8404,287.2676,281.7449,286.6465,51526.0
2020-03-26 14:40:00,300.0,301.6,296.14,298.47,38393.0,286.6465,288.1753,282.9583,285.1846,38393.0
2020-03-26 14:50:00,298.56,300.98,292.53,295.79,47345.0,285.2706,287.5829,279.509,282.6239,47345.0
2020-03-26 15:00:00,294.29,297.5,294.17,296.0,30145.0,281.1907,284.2578,281.076,282.8246,30145.0
2020-03-26 15:10:00,295.79,300.15,295.27,298.32,39698.0,282.6239,286.7898,282.1271,285.0413,39698.0
2020-03-26 15:20:00,298.31,301.14,297.19,299.14,57284.0,285.0318,287.7358,283.9616,285.8248,57284.0
2020-03-26 15:30:00,299.04,302.95,298.6,299.96,42799.0,285.7293,289.4652,285.3088,286.6083,42799.0
2020-03-26 15:40:00,299.97,303.23,299.37,301.29,54070.0,286.6179,289.7328,286.0446,287.8791,54070.0
2020-03-26 15:50:00,301.25,306.96,300.7,305.52,180081.0,287.8409,293.2967,287.3154,291.9208,180081.0
2020-03-27 09:30:00,290.14,295.5,289.0,294.03,59544.0,277.2254,282.3468,276.1362,280.9423,59544.0
2020-03-27 09:40:00,294.69,298.52,292.0,294.27,50474.0,281.5729,285.2324,279.0026,281.1716,50474.0
2020-03-27 09:50:00,292.19,297.76,292.19,295.31,47752.0,279.1842,284.5062,279.1842,282.1653,47752.0
2020-03-27 10:00:00,295.36,297.22,294.23,295.81,28831.0,282.2131,283.9903,281.1334,282.643,28831.0
2020-03-27 10:10:00,295.99,297.79,293.96,294.39,90451.0,282.815,284.5349,280.8754,281.2862,90451.0
2020-03-27 10:20:00,294.86,294.99,291.01,291.63,36348.0,281.7353,281.8595,278.0567,278.6491,36348.0
2020-03-27 10:30:00,291.64,291.93,289.07,290.73,32524.0,278.6586,278.9357,276.203,277.7891,32524.0
2020-03-27 10:40:00,290.52,295.2,289.06,293.75,18304.0,277.5885,282.0602,276.1935,280.6747,18304.0
2020-03-27 10:50:00,294.63,295.06,289.33,289.34,24186.0,281.5156,281.9264,276.4515,276.461,24186.0
2020-03-27 11:00:00,289.79,294.77,289.63,294.35,16558.0,276.891,281.6493,276.7381,281.248,16558.0
2020-03-27 11:10:00,294.56,295.98,293.25,295.44,12056.0,281.4487,282.8055,280.197,282.2895,12056.0
2020-03-27 11:20:00,295.43,295.43,291.3,291.96,22834.0,282.2799,282.2799,278.3338,278.9644,22834.0
2020-03-27 11:30:00,292.29,295.13,292.28,294.06,5250.0,279.2797,281.9933,279.2702,280.9709,5250.0
2020-03-27 11:40:00,294.28,295.05,293.18,295.05,33715.0,281.1811,281.9169,280.1301,281.9169,33715.0
2020-03-27 11:50:00,294.68,296.08,294.68,295.56,25558.0,281.5633,282.901,281.5633,282.4042,25558.0
2020-03-27 12:00:00,295.55,297.11,295.28,296.1,21443.0,282.3946,283.8852,282.1366,282.9201,21443.0
2020-03-27 12:10:00,296.16,297.14,295.41,297.13,16228.0,282.9775,283.9138,282.2608,283.9043,16228.0
2020-03-27 12:20:00,297.55,299.32,297.13,298.52,21228.0,284.3056,285.9968,283.9043,285.2324,21228.0
2020-03-27 12:30:00,298.69,300.86,298.68,299.47,21556.0,285.3948,287.4682,285.3853,286.1401,21556.0
2020-03-27 12:40:00,299.42,300.62,296.12,300.13,17268.0,286.0923,287.2389,282.9392,286.7707,17268.0
2020-03-27 12:50:00,300.62,300.62,298.15,299.03,13429.0,287.2389,287.2389,284.8789,285.7197,13429.0
2020-03-27 13:00:00,298.68,300.54,296.35,297.59,14092.0,285.3853,287.1625,283.159,284.3438,14092.0
2020-03-27 13:10:00,296.94,298.55,296.54,297.22,20474.0,283.7227,285.2611,283.3405,283.9903,20474.0
2020-03-27 13:20:00,297.67,299.63,297.04,298.75,15236.0,284.4202,286.293,283.8183,285.4522,15236.0
2020-03-27 13:30:00,298.52,302.5,298.24,302.17,12217.0,285.2324,289.0352,284.9649,288.7199,12217.0
2020-03-27 13:40:00,302.48,303.83,300.16,301.83,13590.0,289.0161,290.306,286.7994,288.3951,13590.0
2020-03-27 13:50:00,301.97,301.97,298.82,299.1,13903.0,288.5288,288.5288,285.519,285.7866,13903.0
2020-03-27 14:00:00,298.79,302.16,298.19,301.06,25016.0,285.4904,288.7104,284.9171,287.6593,25016.0
2020-03-27 14:10:00,301.26,304.0,301.07,303.51,23727.0,287.8504,290.4685,287.6689,290.0003,23727.0
2020-03-27 14:20:00,303.08,303.45,301.01,302.7,48970.0,289.5894,289.943,287.6116,289.2263,48970.0
2020-03-27 14:30:00,302.5,303.84,300.75,302.19,26448.0,289.0352,290.3156,287.3631,288.739,26448.0
2020-03-27 14:40:00,302.11,302.22,299.21,300.67,28275.0,288.6626,288.7677,285.8917,287.2867,28275.0
2020-03-27 14:50:00,300.05,301.75,298.66,300.76,54904.0,286.6943,288.3186,285.3662,287.3727,54904.0
2020-03-27 15:00:00,300.6,301.41,298.9,300.66,28386.0,287.2198,287.9938,285.5955,287.2771,28386.0
2020-03-27 15:10:00,301.0,301.6,298.85,300.87,32762.0,287.602,288.1753,285.5477,287.4778,32762.0
2020-03-27 15:20:00,300.62,301.65,299.73,300.13,35472.0,287.2389,288.2231,286.3885,286.7707,35472.0
2020-03-27 15:30:00,300.0,300.94,297.4,298.48,49146.0,286.6465,287.5447,284.1623,285.1942,49146.0
2020-03-27 15:40:00,298.2,298.72,295.76,297.09,74541.0,284.9266,285.4235,282.5953,283.8661,74541.0
2020-03-27 15:50:00,296.91,298.08,295.94,297.01,157652.0,283.6941,284.812,282.7672,283.7896,157652.0
2020-03-30 09:30:00,299.32,308.0,298.07,299.5,40889.0,286.5711,294.8814,285.3744,286.7435,40889.0
2020-03-30 09:40:00,299.58,305.72,298.19,305.4,32714.0,286.82,292.6985,285.4893,292.3922,32714.0
2020-03-30 09:50:00,305.75,307.89,303.35,306.37,42293.0,292.7272,294.7761,290.4295,293.3208,42293.0
2020-03-30 10:00:00,305.69,306.48,302.7,304.78,45577.0,292.6698,293.4262,289.8072,291.7986,45577.0
2020-03-30 10:10:00,304.5,309.45,303.19,309.02,47166.0,291.5305,296.2697,290.2763,295.858,47166.0
2020-03-30 10:20:00,308.63,314.0,308.63,311.51,64387.0,295.4846,300.6259,295.4846,298.2419,64387.0
2020-03-30 10:30:00,311.52,314.98,311.27,313.75,28803.0,298.2515,301.5641,298.0121,300.3865,28803.0
2020-03-30 10:40:00,313.39,313.39,310.54,311.04,17114.0,300.0418,300.0418,297.3132,297.7919,17114.0
2020-03-30 10:50:00,311.01,311.51,307.2,308.53,28267.0,297.7632,298.2419,294.1155,295.3888,28267.0
2020-03-30 11:00:00,309.25,313.23,308.79,313.0,7712.0,296.0782,299.8887,295.6378,299.6685,7712.0
2020-03-30 11:10:00,313.36,316.87,313.23,315.45,28974.0,300.0131,303.3736,299.8887,302.0141,28974.0
2020-03-30 11:20:00,315.68,317.19,312.78,315.08,40028.0,302.2343,303.68,299.4578,301.6599,40028.0
2020-03-30 11:30:00,315.03,315.24,312.5,314.41,49645.0,301.612,301.813,299.1897,301.0184,49645.0
2020-03-30 11:40:00,313.64,318.97,313.64,315.3,13981.0,300.2812,305.3842,300.2812,301.8705,13981.0
2020-03-30 11:50:00,314.5,315.03,312.68,314.06,10660.0,301.1046,301.612,299.3621,300.6833,10660.0
2020-03-30 12:00:00,313.78,314.99,312.53,314.32,19392.0,300.4152,301.5737,299.2185,300.9322,19392.0
2020-03-30 12:10:00,314.31,314.31,311.26,311.59,17245.0,300.9227,300.9227,298.0026,298.3185,17245.0
2020-03-30 12:20:00,311.58,312.49,310.67,312.46,13582.0,298.3089,299.1802,297.4377,299.1515,13582.0
2020-03-30 12:30:00,312.13,312.4,310.61,312.19,19045.0,298.8355,299.094,297.3802,298.893,19045.0
2020-03-30 12:40:00,311.98,315.39,311.85,315.39,23891.0,298.6919,301.9567,298.5674,301.9567,23891.0
2020-03-30 12:50:00,315.39,316.92,314.55,314.55,16349.0,301.9567,303.4215,301.1524,301.1524,16349.0
2020-03-30 13:00:00,314.35,315.0,312.16,314.93,24604.0,300.961,301.5833,298.8642,301.5162,24604.0
2020-03-30 13:10:00,314.95,314.95,312.47,312.7,39807.0,301.5354,301.5354,299.161,299.3812,39807.0
2020-03-30 13:20:00,312.61,313.26,310.92,312.68,12724.0,299.2951,299.9174,297.677,299.3621,12724.0
2020-03-30 13:30:00,312.25,313.72,310.98,313.71,18408.0,298.9504,300.3578,297.7345,300.3482,18408.0
2020-03-30 13:40:00,313.65,314.97,313.38,313.56,19680.0,300.2908,301.5545,300.0323,300.2046,19680.0
2020-03-30 13:50:00,313.73,314.37,311.69,312.52,31873.0,300.3674,300.9801,298.4142,299.2089,31873.0
2020-03-30 14:00:00,312.42,312.93,309.92,310.29,26381.0,299.1132,299.6014,296.7196,297.0739,26381.0
2020-03-30 14:10:00,310.29,310.9,309.51,310.01,13091.0,297.0739,297.6579,296.3271,296.8058,13091.0
2020-03-30 14:20:00,309.92,311.35,309.02,310.16,22881.0,296.7196,298.0887,295.858,296.9494,22881.0
2020-03-30 14:30:00,310.74,311.61,310.19,310.64,12684.0,297.5047,298.3377,296.9781,297.409,12684.0
2020-03-30 14:40:00,310.95,312.8,310.05,311.86,14973.0,297.7058,299.477,296.8441,298.577,14973.0
2020-03-30 14:50:00,311.59,313.62,311.43,312.43,14765.0,298.3185,300.262,298.1653,299.1227,14765.0
2020-03-30 15:00:00,312.43,313.77,310.98,313.5,14562.0,299.1227,300.4057,297.7345,300.1472,14562.0
2020-03-30 15:10:00,313.06,314.24,310.93,311.63,14756.0,299.7259,300.8556,297.6866,298.3568,14756.0
2020-03-30 15:20:00,311.4,311.75,306.95,308.47,27418.0,298.1366,298.4717,293.8761,295.3314,27418.0
2020-03-30 15:30:00,308.03,311.43,308.01,311.42,53881.0,294.9101,298.1653,294.891,298.1557,53881.0
2020-03-30 15:40:00,311.13,315.31,311.13,312.33,26986.0,297.8781,301.8801,297.8781,299.027,26986.0
2020-03-30 15:50:00,312.63,312.87,308.18,311.56,93980.0,299.3142,299.544,295.0537,298.2898,93980.0
2020-03-31 09:30:00,312.06,312.06,306.07,307.78,81266.0,298.7685,298.7685,293.0336,294.6708,81266.0
2020-03-31 09:40:00,307.77,308.14,301.11,302.81,60550.0,294.6612,295.0155,288.2849,289.9125,60550.0
2020-03-31 09:50:00,302.73,306.59,298.58,306.11,54342.0,289.8359,293.5315,285.8626,293.0719,54342.0
2020-03-31 10:00:00,305.54,314.87,305.53,313.38,82466.0,292.5262,301.4588,292.5166,300.0323,82466.0
2020-03-31 10:10:00,312.2,316.96,312.2,313.82,41867.0,298.9025,303.4598,298.9025,300.4535,41867.0
2020-03-31 10:20:00,313.88,314.44,310.64,310.67,32538.0,300.511,301.0471,297.409,297.4377,32538.0
2020-03-31 10:30:00,310.82,313.45,310.32,310.8,32527.0,297.5813,300.0993,297.1026,297.5622,32527.0
2020-03-31 10:40:00,310.8,313.69,310.79,312.9,20964.0,297.5622,300.3291,297.5526,299.5727,20964.0
2020-03-31 10:50:00,312.9,313.61,311.23,311.71,37505.0,299.5727,300.2525,297.9738,298.4334,37505.0
2020-03-31 11:00:00,311.51,313.49,310.63,312.77,41827.0,298.2419,300.1376,297.3994,299.4482,41827.0
2020-03-31 11:10:00,312.88,315.99,310.32,310.51,43793.0,299.5536,302.5311,297.1026,297.2845,43793.0
2020-03-31 11:20:00,310.52,313.7,310.52,313.24,16922.0,297.2941,300.3386,297.2941,299.8982,16922.0
2020-03-31 11:30:00,313.02,315.25,311.23,311.33,37343.0,299.6876,301.8226,297.9738,298.0696,37343.0
2020-03-31 11:40:00,312.0,313.22,310.63,312.21,18523.0,298.711,299.8791,297.3994,298.9121,18523.0
2020-03-31 11:50:00,313.02,313.74,310.99,312.82,13806.0,299.6876,300.3769,297.7441,299.4961,13806.0
2020-03-31 12:00:00,312.57,313.74,311.23,312.35,13996.0,299.2568,300.3769,297.9738,299.0461,13996.0
2020-03-31 12:10:00,312.51,313.75,311.54,313.36,19220.0,299.1993,300.3865,298.2706,300.0131,19220.0
2020-03-31 12:20:00,313.38,313.55,310.89,312.5,30977.0,300.0323,300.195,297.6483,299.1897,30977.0
2020-03-31 12:30:00,312.47,313.54,311.06,311.35,25024.0,299.161,300.1855,297.8111,298.0887,25024.0
2020-03-31 12:40:00,311.35,313.04,311.34,312.62,37485.0,298.0887,299.7067,298.0792,299.3046,37485.0
2020-03-31 12:50:00,312.43,315.62,311.82,314.49,27652.0,299.1227,302.1769,298.5387,301.095,27652.0
2020-03-31 13:00:00,314.85,316.24,313.47,314.22,14024.0,301.4397,302.7705,300.1184,300.8365,14024.0
2020-03-31 13:10:00,314.16,314.68,313.48,313.67,20196.0,300.779,301.2769,300.128,300.3099,20196.0
2020-03-31 13:20:00,313.66,313.93,311.74,312.19,19388.0,300.3003,300.5588,298.4621,298.893,19388.0
2020-03-31 13:30:00,312.15,313.64,311.23,312.26,17522.0,298.8547,300.2812,297.9738,298.96,17522.0
2020-03-31 13:40:00,312.69,312.91,311.68,312.32,14563.0,299.3717,299.5823,298.4047,299.0174,14563.0
2020-03-31 13:50:00,312.03,313.52,311.41,313.25,28376.0,298.7398,300.1663,298.1462,299.9078,28376.0
2020-03-31 14:00:00,313.25,313.65,311.56,313.32,23538.0,299.9078,300.2908,298.2898,299.9748,23538.0
2020-03-31 14:10:00,313.31,314.98,311.27,312.88,23684.0,299.9652,301.5641,298.0121,299.5536,23684.0
2020-03-31 14:20:00,313.28,313.28,311.59,312.08,19443.0,299.9365,299.9365,298.3185,298.7876,19443.0
2020-03-31 14:30:00,311.94,314.47,311.88,313.05,19456.0,298.6536,301.0758,298.5962,299.7163,19456.0
2020-03-31 14:40:00,312.78,314.92,312.0,313.92,15651.0,299.4578,301.5067,298.711,300.5493,15651.0
2020-03-31 14:50:00,314.12,314.73,311.55,313.56,17647.0,300.7407,301.3248,298.2802,300.2046,17647.0
2020-03-31 15:00:00,313.62,314.08,311.32,312.35,15806.0,300.262,300.7025,298.06,299.0461,15806.0
2020-03-31 15:10:00,312.68,312.72,310.28,310.79,40102.0,299.3621,299.4004,297.0643,297.5526,40102.0
2020-03-31 15:20:00,310.69,310.7,308.71,310.04,42107.0,297.4568,297.4664,295.5612,296.8345,42107.0
2020-03-31 15:30:00,309.99,311.67,309.99,310.91,31355.0,296.7867,298.3951,296.7867,297.6675,31355.0
2020-03-31 15:40:00,310.66,312.12,307.98,309.79,43580.0,297.4281,298.8259,294.8623,296.5952,43580.0
2020-03-31 15:50:00,310.34,317.85,310.29,314.08,223140.0,297.1217,304.3119,297.0739,300.7025,223140.0
2020-04-01 09:30:00,300.0,302.47,297.04,299.85,72808.0,287.2222,289.587,284.3882,287.0785,72808.0
2020-04-01 09:40:00,298.24,299.01,290.0,293.2,51793.0,285.5371,286.2743,277.6481,280.7118,51793.0
2020-04-01 09:50:00,293.65,295.21,291.5,293.69,51832.0,281.1426,282.6362,279.0842,281.1809,51832.0
2020-04-01 10:00:00,293.6,293.83,288.01,290.6,46255.0,281.0948,281.315,275.7428,278.2225,46255.0
2020-04-01 10:10:00,290.88,294.81,289.88,294.81,30436.0,278.4906,282.2532,277.5332,282.2532,30436.0
2020-04-01 10:20:00,295.18,295.52,289.46,290.7,24150.0,282.6075,282.933,277.1311,278.3183,24150.0
2020-04-01 10:30:00,290.7,293.85,289.99,292.15,20941.0,278.3183,281.3341,277.6385,279.7065,20941.0
2020-04-01 10:40:00,292.65,298.66,292.03,298.66,29756.0,280.1852,285.9392,279.5916,285.9392,29756.0
2020-04-01 10:50:00,299.59,299.59,292.15,296.9,21861.0,286.8296,286.8296,279.7065,284.2542,21861.0
2020-04-01 11:00:00,297.31,299.32,295.07,298.32,25371.0,284.6467,286.5711,282.5021,285.6137,25371.0
2020-04-01 11:10:00,298.48,299.18,295.91,298.25,17502.0,285.7669,286.4371,283.3064,285.5467,17502.0
2020-04-01 11:20:00,298.7,298.73,296.93,298.44,16741.0,285.9775,286.0063,284.2829,285.7286,16741.0
2020-04-01 11:30:00,298.68,299.43,297.35,297.35,18902.0,285.9584,286.6764,284.685,284.685,18902.0
2020-04-01 11:40:00,297.64,298.28,296.2,297.41,10240.0,284.9627,285.5754,283.584,284.7425,10240.0
2020-04-01 11:50:00,297.04,299.79,296.85,299.01,12170.0,284.3882,287.0211,284.2063,286.2743,12170.0
2020-04-01 12:00:00,298.97,299.34,297.13,297.21,7063.0,286.236,286.5903,284.4744,284.551,7063.0
2020-04-01 12:10:00,297.0,297.37,294.22,294.22,9305.0,284.3499,284.7042,281.6883,281.6883,9305.0
2020-04-01 12:20:00,294.22,295.34,291.66,292.19,21828.0,281.6883,282.7606,279.2374,279.7448,21828.0
2020-04-01 12:30:00,292.44,295.49,292.12,293.86,31682.0,279.9842,282.9043,279.6778,281.3437,31682.0
2020-04-01 12:40:00,294.2,295.45,291.11,291.11,27101.0,281.6692,282.866,278.7108,278.7108,27101.0
2020-04-01 12:50:00,291.01,294.23,291.01,292.72,18090.0,278.6151,281.6979,278.6151,280.2522,18090.0
2020-04-01 13:00:00,293.42,295.3,293.16,294.74,14340.0,280.9224,282.7223,280.6735,282.1862,14340.0
2020-04-01 13:10:00,294.0,295.34,293.95,295.11,12207.0,281.4777,282.7606,281.4298,282.5404,12207.0
2020-04-01 13:20:00,295.19,296.8,294.36,294.91,8858.0,282.617,284.1585,281.8224,282.349,8858.0
2020-04-01 13:30:00,294.51,296.42,293.91,295.8,11985.0,281.966,283.7946,281.3915,283.201,11985.0
2020-04-01 13:40:00,296.07,296.58,294.95,295.88,17064.0,283.4595,283.9478,282.3873,283.2776,17064.0
2020-04-01 13:50:00,295.5,296.97,295.35,296.51,9990.0,282.9138,284.3212,282.7702,283.8808,9990.0
2020-04-01 14:00:00,296.06,296.88,295.53,296.67,8415.0,283.45,284.235,282.9425,284.034,8415.0
2020-04-01 14:10:00,296.49,296.49,293.25,295.65,15629.0,283.8617,283.8617,280.7597,283.0574,15629.0
2020-04-01 14:20:00,295.71,296.49,294.97,295.51,12260.0,283.1149,283.8617,282.4064,282.9234,12260.0
2020-04-01 14:30:00,295.14,295.36,293.75,295.36,11215.0,282.5692,282.7798,281.2384,282.7798,11215.0
2020-04-01 14:40:00,294.81,295.26,293.9,294.38,11295.0,282.2532,282.684,281.382,281.8415,11295.0
2020-04-01 14:50:00,294.46,294.46,291.14,292.65,20291.0,281.9181,281.9181,278.7395,280.1852,20291.0
2020-04-01 15:00:00,292.06,292.78,290.77,290.87,5860.0,279.6203,280.3097,278.3853,278.481,5860.0
2020-04-01 15:10:00,290.8,293.2,290.55,293.2,13659.0,278.414,280.7118,278.1747,280.7118,13659.0
2020-04-01 15:20:00,292.84,292.85,291.05,292.15,14131.0,280.3671,280.3767,278.6534,279.7065,14131.0
2020-04-01 15:30:00,291.87,293.29,290.84,290.84,25430.0,279.4384,280.798,278.4523,278.4523,25430.0
2020-04-01 15:40:00,291.04,296.8,290.07,296.8,40501.0,278.6438,284.1585,277.7151,284.1585,40501.0
2020-04-01 15:50:00,294.26,300.84,292.75,298.75,188355.0,281.7266,288.0264,280.281,286.0254,188355.0
2020-04-02 09:30:00,293.0,298.75,292.0,295.93,22046.0,280.5203,286.0254,279.5629,283.3255,22046.0
2020-04-02 09:40:00,297.43,297.83,287.9,289.16,24427.0,284.7616,285.1446,275.6375,276.8439,24427.0
2020-04-02 09:50:00,289.69,291.83,288.93,289.99,9383.0,277.3513,279.4001,276.6237,277.6385,9383.0
2020-04-02 10:00:00,290.34,292.4,288.02,292.4,10446.0,277.9736,279.9459,275.7524,279.9459,10446.0
2020-04-02 10:10:00,293.02,296.97,291.58,296.81,14687.0,280.5395,284.3212,279.1608,284.168,14687.0
2020-04-02 10:20:00,297.05,302.87,296.35,302.48,27824.0,284.3978,289.9699,283.7276,289.5965,27824.0
2020-04-02 10:30:00,302.62,306.95,300.56,305.16,20267.0,289.7306,293.8761,287.7583,292.1624,20267.0
2020-04-02 10:40:00,305.65,305.65,299.46,300.82,16462.0,292.6315,292.6315,286.7052,288.0072,16462.0
2020-04-02 10:50:00,300.92,301.0,297.75,300.01,18548.0,288.103,288.1796,285.068,287.2317,18548.0
2020-04-02 11:00:00,300.47,300.95,296.77,297.24,11485.0,287.6721,288.1317,284.1297,284.5797,11485.0
2020-04-02 11:10:00,297.7,299.44,296.75,297.08,17812.0,285.0201,286.686,284.1106,284.4265,17812.0
2020-04-02 11:20:00,296.53,298.44,295.03,296.26,13645.0,283.9,285.7286,282.4638,283.6415,13645.0
2020-04-02 11:30:00,296.84,297.28,293.43,294.87,5900.0,284.1968,284.618,280.932,282.3107,5900.0
2020-04-02 11:40:00,294.86,296.6,293.0,294.86,21911.0,282.3011,283.967,280.5203,282.3011,21911.0
2020-04-02 11:50:00,294.88,298.59,294.87,298.47,9902.0,282.3202,285.8722,282.3107,285.7573,9902.0
2020-04-02 12:00:00,298.12,298.13,296.33,297.95,9689.0,285.4222,285.4318,283.7085,285.2595,9689.0
2020-04-02 12:10:00,297.38,300.17,296.8,298.33,8583.0,284.7138,287.3849,284.1585,285.6233,8583.0
2020-04-02 12:20:00,298.72,299.67,297.28,297.29,14126.0,285.9967,286.9062,284.618,284.6276,14126.0
2020-04-02 12:30:00,296.87,298.88,296.79,297.16,5482.0,284.2255,286.1499,284.1489,284.5031,5482.0
2020-04-02 12:40:00,297.07,299.15,295.53,296.36,6516.0,284.417,286.4084,282.9425,283.7372,6516.0
2020-04-02 12:50:00,296.62,297.85,296.05,296.66,3943.0,283.9861,285.1637,283.4404,284.0244,3943.0
2020-04-02 13:00:00,296.66,298.8,295.99,296.72,6082.0,284.0244,286.0733,283.383,284.0819,6082.0
2020-04-02 13:10:00,296.69,296.7,294.54,294.7,11760.0,284.0531,284.0627,281.9947,282.1479,11760.0
2020-04-02 13:20:00,294.91,295.8,293.32,293.75,5869.0,282.349,283.201,280.8267,281.2384,5869.0
2020-04-02 13:30:00,293.16,293.34,290.48,290.76,4033.0,280.6735,280.8458,278.1076,278.3757,4033.0
2020-04-02 13:40:00,291.41,293.27,290.83,292.59,11047.0,278.998,280.7788,278.4427,280.1278,11047.0
2020-04-02 13:50:00,292.45,294.52,291.64,291.66,10027.0,279.9937,281.9756,279.2182,279.2374,10027.0
2020-04-02 14:00:00,291.71,291.78,290.51,291.03,10382.0,279.2853,279.3523,278.1364,278.6342,10382.0
2020-04-02 14:10:00,291.19,295.28,290.5,290.75,34212.0,278.7874,282.7032,278.1268,278.3661,34212.0
2020-04-02 14:20:00,290.39,294.07,290.39,293.46,8869.0,278.0215,281.5447,278.0215,280.9607,8869.0
2020-04-02 14:30:00,293.43,296.07,292.64,295.21,14627.0,280.932,283.4595,280.1756,282.6362,14627.0
2020-04-02 14:40:00,294.48,294.86,293.06,293.37,10479.0,281.9373,282.3011,280.5778,280.8745,10479.0
2020-04-02 14:50:00,293.82,297.21,292.72,297.21,18855.0,281.3054,284.551,280.2522,284.551,18855.0
2020-04-02 15:00:00,297.35,297.35,295.08,296.38,9464.0,284.685,284.685,282.5117,283.7563,9464.0
2020-04-02 15:10:00,296.08,296.93,294.88,296.79,11519.0,283.4691,284.2829,282.3202,284.1489,11519.0
2020-04-02 15:20:00,296.53,297.17,295.36,297.17,16955.0,283.9,284.5127,282.7798,284.5127,16955.0
2020-04-02 15:30:00,297.98,297.98,295.32,295.85,14146.0,285.2882,285.2882,282.7415,283.2489,14146.0
2020-04-02 15:40:00,295.64,298.98,295.59,296.89,30274.0,283.0479,286.2456,283.0,284.2446,30274.0
2020-04-02 15:50:00,297.73,302.04,297.24,299.89,72448.0,285.0488,289.1753,284.5797,287.1168,72448.0
2020-04-03 09:30:00,293.68,299.0,293.68,296.47,45787.0,281.1713,286.2648,281.1713,283.8425,45787.0
2020-04-03 09:40:00,296.48,296.58,293.75,295.5,14671.0,283.8521,283.9478,281.2384,282.9138,14671.0
2020-04-03 09:50:00,295.46,296.94,294.69,296.73,21114.0,282.8755,284.2925,282.1383,284.0914,21114.0
2020-04-03 10:00:00,296.9,298.0,295.43,296.55,18701.0,284.2542,285.3073,282.8468,283.9191,18701.0
2020-04-03 10:10:00,296.38,296.61,292.0,292.44,19562.0,283.7563,283.9765,279.5629,279.9842,19562.0
2020-04-03 10:20:00,293.04,294.58,291.63,292.97,11461.0,280.5586,282.033,279.2087,280.4916,11461.0
2020-04-03 10:30:00,293.3,293.95,291.5,293.87,18606.0,280.8075,281.4298,279.0842,281.3533,18606.0
2020-04-03 10:40:00,293.36,293.99,291.94,293.99,9228.0,280.865,281.4681,279.5055,281.4681,9228.0
2020-04-03 10:50:00,293.24,294.72,292.75,294.17,14033.0,280.7501,282.167,280.281,281.6405,14033.0
2020-04-03 11:00:00,294.29,295.76,293.71,294.13,21657.0,281.7554,283.1628,281.2001,281.6022,21657.0
2020-04-03 11:10:00,294.21,294.21,291.59,291.79,13462.0,281.6788,281.6788,279.1704,279.3618,13462.0
2020-04-03 11:20:00,291.52,292.17,289.84,290.95,10545.0,279.1033,279.7257,277.4949,278.5576,10545.0
2020-04-03 11:30:00,291.55,294.57,289.35,294.55,18082.0,279.1321,282.0234,277.0258,282.0043,18082.0
2020-04-03 11:40:00,294.01,294.01,290.08,290.83,15664.0,281.4873,281.4873,277.7247,278.4427,15664.0
2020-04-03 11:50:00,290.55,292.03,290.33,291.26,5523.0,278.1747,279.5916,277.964,278.8544,5523.0
2020-04-03 12:00:00,291.71,291.94,290.43,290.95,7003.0,279.2853,279.5055,278.0598,278.5576,7003.0
2020-04-03 12:10:00,291.01,291.53,290.11,290.11,8167.0,278.6151,279.1129,277.7534,277.7534,8167.0
2020-04-03 12:20:00,290.22,291.06,289.92,290.0,5180.0,277.8587,278.6629,277.5715,277.6481,5180.0
2020-04-03 12:30:00,290.71,290.95,289.88,290.38,9405.0,278.3278,278.5576,277.5332,278.0119,9405.0
2020-04-03 12:40:00,290.4,290.63,288.5,288.53,9835.0,278.031,278.2513,276.212,276.2407,9835.0
2020-04-03 12:50:00,288.9,290.17,288.34,288.54,5931.0,276.5949,277.8108,276.0588,276.2503,5931.0
2020-04-03 13:00:00,288.36,288.58,287.11,288.42,16749.0,276.0779,276.2886,274.8812,276.1354,16749.0
2020-04-03 13:10:00,288.25,290.41,288.03,290.4,26328.0,275.9726,278.0406,275.762,278.031,26328.0
2020-04-03 13:20:00,290.23,290.23,288.0,288.27,11859.0,277.8683,277.8683,275.7333,275.9918,11859.0
2020-04-03 13:30:00,288.17,288.35,287.0,287.0,13002.0,275.896,276.0684,274.7759,274.7759,13002.0
2020-04-03 13:40:00,287.28,288.27,285.49,287.42,15010.0,275.0439,275.9918,273.3302,275.178,15010.0
2020-04-03 13:50:00,287.87,289.37,287.66,288.7,10417.0,275.6088,277.0449,275.4078,276.4035,10417.0
2020-04-03 14:00:00,288.82,290.44,288.82,289.6,5263.0,276.5183,278.0693,276.5183,277.2651,5263.0
2020-04-03 14:10:00,289.03,289.76,288.53,288.53,6887.0,276.7194,277.4183,276.2407,276.2407,6887.0
2020-04-03 14:20:00,288.5,290.34,287.47,290.15,9505.0,276.212,277.9736,275.2258,277.7917,9505.0
2020-04-03 14:30:00,290.04,290.36,289.5,289.64,13482.0,277.6864,277.9928,277.1694,277.3034,13482.0
2020-04-03 14:40:00,289.85,290.6,288.97,290.36,7197.0,277.5045,278.2225,276.662,277.9928,7197.0
2020-04-03 14:50:00,290.26,291.54,290.26,291.44,3773.0,277.897,279.1225,277.897,279.0268,3773.0
2020-04-03 15:00:00,291.16,291.96,289.28,289.75,11428.0,278.7587,279.5246,276.9588,277.4087,11428.0
2020-04-03 15:10:00,289.0,290.42,288.76,289.91,13954.0,276.6907,278.0502,276.4609,277.5619,13954.0
2020-04-03 15:20:00,289.5,290.15,288.54,289.91,8940.0,277.1694,277.7917,276.2503,277.5619,8940.0
2020-04-03 15:30:00,289.46,290.54,288.02,288.28,16910.0,277.1311,278.1651,275.7524,276.0013,16910.0
2020-04-03 15:40:00,288.29,290.04,286.39,289.47,38459.0,276.0109,277.6864,274.1918,277.1407,38459.0
2020-04-03 15:50:00,290.4,295.1,289.07,291.79,84818.0,278.031,282.5309,276.7577,279.3618,84818.0
2020-04-06 09:30:00,305.22,306.8,301.28,305.18,35275.0,292.2198,293.7325,288.4476,292.1815,35275.0
2020-04-06 09:40:00,306.0,307.9,303.91,306.68,18135.0,292.9666,294.7857,290.9656,293.6176,18135.0
2020-04-06 09:50:00,305.96,312.0,304.95,306.06,24633.0,292.9283,298.711,291.9613,293.024,24633.0
2020-04-06 10:00:00,305.01,312.37,305.0,312.24,23347.0,292.0188,299.0653,292.0092,298.9408,23347.0
2020-04-06 10:10:00,312.14,313.26,309.04,311.54,17510.0,298.8451,299.9174,295.8771,298.2706,17510.0
2020-04-06 10:20:00,312.24,314.23,307.25,307.89,24645.0,298.9408,300.8461,294.1634,294.7761,24645.0
2020-04-06 10:30:00,307.72,311.77,307.71,310.65,12995.0,294.6133,298.4908,294.6038,297.4185,12995.0
2020-04-06 10:40:00,310.59,313.0,310.18,311.4,19727.0,297.3611,299.6685,296.9686,298.1366,19727.0
2020-04-06 10:50:00,311.85,314.2,310.81,312.07,18860.0,298.5674,300.8173,297.5717,298.7781,18860.0
2020-04-06 11:00:00,312.19,315.72,311.88,315.61,13766.0,298.893,302.2726,298.5962,302.1673,13766.0
2020-04-06 11:10:00,315.85,316.79,313.73,313.99,14447.0,302.3971,303.297,300.3674,300.6163,14447.0
2020-04-06 11:20:00,314.46,315.61,313.64,314.13,11344.0,301.0663,302.1673,300.2812,300.7503,11344.0
2020-04-06 11:30:00,314.52,315.88,314.49,315.74,3983.0,301.1237,302.4258,301.095,302.2917,3983.0
2020-04-06 11:40:00,315.88,318.8,315.66,318.42,15991.0,302.4258,305.2214,302.2152,304.8576,15991.0
2020-04-06 11:50:00,318.42,319.74,317.86,318.85,8367.0,304.8576,306.1214,304.3215,305.2693,8367.0
2020-04-06 12:00:00,318.72,319.75,317.54,319.38,16135.0,305.1448,306.131,304.0151,305.7767,16135.0
2020-04-06 12:10:00,319.97,320.62,318.73,319.2,23537.0,306.3416,306.9639,305.1544,305.6044,23537.0
2020-04-06 12:20:00,319.38,321.21,319.32,320.74,15405.0,305.7767,307.5288,305.7193,307.0788,15405.0
2020-04-06 12:30:00,320.35,323.73,317.46,318.53,40844.0,306.7054,309.9414,303.9385,304.9629,40844.0
2020-04-06 12:40:00,319.07,320.21,318.94,319.34,24350.0,305.4799,306.5714,305.3555,305.7384,24350.0
2020-04-06 12:50:00,318.76,321.89,318.76,321.82,11071.0,305.1831,308.1798,305.1831,308.1128,11071.0
2020-04-06 13:00:00,321.87,321.88,319.9,320.67,12151.0,308.1607,308.1702,306.2746,307.0118,12151.0
2020-04-06 13:10:00,321.26,321.4,317.98,318.66,22006.0,307.5766,307.7107,304.4363,305.0874,22006.0
2020-04-06 13:20:00,319.07,320.67,318.27,320.51,27522.0,305.4799,307.0118,304.714,306.8586,27522.0
2020-04-06 13:30:00,320.65,321.22,318.98,320.97,16193.0,306.9926,307.5383,305.3937,307.299,16193.0
2020-04-06 13:40:00,321.23,323.32,321.0,322.22,33817.0,307.5479,309.5489,307.3277,308.4957,33817.0
2020-04-06 13:50:00,321.91,323.25,320.0,322.71,44316.0,308.1989,309.4819,306.3703,308.9649,44316.0
2020-04-06 14:00:00,323.16,323.19,321.02,323.16,20757.0,309.3957,309.4244,307.3469,309.3957,20757.0
2020-04-06 14:10:00,323.02,323.1,321.12,322.33,16709.0,309.2617,309.3383,307.4426,308.6011,16709.0
2020-04-06 14:20:00,322.15,322.5,321.22,322.4,12366.0,308.4287,308.7638,307.5383,308.6681,12366.0
2020-04-06 14:30:00,322.42,323.1,321.5,321.52,10597.0,308.6872,309.3383,307.8064,307.8256,10597.0
2020-04-06 14:40:00,321.53,323.88,321.53,323.15,11556.0,307.8351,310.085,307.8351,309.3861,11556.0
2020-04-06 14:50:00,323.26,323.46,322.0,322.38,17347.0,309.4914,309.6829,308.2851,308.6489,17347.0
2020-04-06 15:00:00,322.39,322.53,320.83,321.78,14218.0,308.6585,308.7925,307.1649,308.0745,14218.0
2020-04-06 15:10:00,322.11,323.12,321.79,322.6,45765.0,308.3904,309.3574,308.0841,308.8596,45765.0
2020-04-06 15:20:00,322.5,324.0,322.44,323.9,26880.0,308.7638,310.1999,308.7064,310.1042,26880.0
2020-04-06 15:30:00,323.69,324.86,323.61,323.95,39556.0,309.9031,311.0233,309.8265,310.1521,39556.0
2020-04-06 15:40:00,323.97,324.36,322.87,323.63,68846.0,310.1712,310.5446,309.1181,309.8457,68846.0
2020-04-06 15:50:00,324.0,330.84,323.99,326.73,165873.0,310.1999,316.7486,310.1904,312.8137,165873.0
2020-04-07 09:30:00,340.09,345.0,333.71,333.72,83897.0,325.6046,330.3055,319.4964,319.5059,83897.0
2020-04-07 09:40:00,334.89,337.3,332.33,333.96,20871.0,320.6261,322.9334,318.1751,319.7357,20871.0
2020-04-07 09:50:00,333.96,337.95,333.1,337.02,69238.0,319.7357,323.5558,318.9123,322.6654,69238.0
2020-04-07 10:00:00,336.63,337.36,331.35,331.41,40226.0,322.292,322.9909,317.2369,317.2943,40226.0
2020-04-07 10:10:00,331.82,333.45,330.21,333.45,13891.0,317.6869,319.2474,316.1454,319.2474,13891.0
2020-04-07 10:20:00,333.0,333.0,330.07,330.76,13057.0,318.8166,318.8166,316.0114,316.672,13057.0
2020-04-07 10:30:00,330.77,332.95,330.49,331.02,23606.0,316.6816,318.7687,316.4135,316.9209,23606.0
2020-04-07 10:40:00,330.99,331.96,326.52,326.88,28444.0,316.8922,317.8209,312.6126,312.9573,28444.0
2020-04-07 10:50:00,326.69,330.75,326.02,329.35,41216.0,312.7754,316.6624,312.1339,315.3221,41216.0
2020-04-07 11:00:00,328.93,330.32,325.43,330.06,25734.0,314.9199,316.2507,311.569,316.0018,25734.0
2020-04-07 11:10:00,330.06,330.77,328.39,330.1,32784.0,316.0018,316.6816,314.4029,316.0401,32784.0
2020-04-07 11:20:00,330.58,330.97,328.32,329.22,29167.0,316.4997,316.8731,314.3359,315.1976,29167.0
2020-04-07 11:30:00,329.73,333.0,329.28,332.92,23020.0,315.6859,318.8166,315.255,318.74,23020.0
2020-04-07 11:40:00,332.29,334.0,330.14,330.3,19312.0,318.1368,319.774,316.0784,316.2316,19312.0
2020-04-07 11:50:00,330.29,330.42,326.5,328.31,40849.0,316.222,316.3465,312.5934,314.3264,40849.0
2020-04-07 12:00:00,328.57,331.95,328.01,331.5,27968.0,314.5753,317.8113,314.0391,317.3805,27968.0
2020-04-07 12:10:00,331.83,331.83,329.21,329.21,15476.0,317.6964,317.6964,315.188,315.188,15476.0
2020-04-07 12:20:00,329.25,330.59,326.22,328.72,13358.0,315.2263,316.5092,312.3254,314.7189,13358.0
2020-04-07 12:30:00,329.39,330.14,327.13,329.29,23557.0,315.3604,316.0784,313.1966,315.2646,23557.0
2020-04-07 12:40:00,329.3,330.89,328.91,330.45,9338.0,315.2742,316.7965,314.9008,316.3752,9338.0
2020-04-07 12:50:00,330.76,330.8,329.22,329.62,7627.0,316.672,316.7103,315.1976,315.5806,7627.0
2020-04-07 13:00:00,329.56,330.74,329.08,330.15,14873.0,315.5231,316.6529,315.0636,316.088,14873.0
2020-04-07 13:10:00,329.82,330.14,327.53,328.91,12106.0,315.772,316.0784,313.5796,314.9008,12106.0
2020-04-07 13:20:00,329.04,330.08,328.3,329.86,7002.0,315.0253,316.021,314.3168,315.8103,7002.0
2020-04-07 13:30:00,329.75,329.84,328.29,329.47,8933.0,315.705,315.7912,314.3072,315.4369,8933.0
2020-04-07 13:40:00,329.21,329.88,327.32,327.32,36546.0,315.188,315.8295,313.3785,313.3785,36546.0
2020-04-07 13:50:00,328.11,328.39,325.87,326.25,40273.0,314.1349,314.4029,311.9903,312.3541,40273.0
2020-04-07 14:00:00,326.75,328.2,326.39,327.8,27826.0,312.8328,314.221,312.4881,313.8381,27826.0
2020-04-07 14:10:00,327.81,328.03,325.24,325.48,21944.0,313.8477,314.0583,311.3871,311.6169,21944.0
2020-04-07 14:20:00,325.74,327.42,325.68,326.05,40654.0,311.8658,313.4743,311.8084,312.1626,40654.0
2020-04-07 14:30:00,326.09,326.92,323.0,323.0,32763.0,312.2009,312.9956,309.2425,309.2425,32763.0
2020-04-07 14:40:00,323.17,324.23,322.31,323.32,11330.0,309.4053,310.4201,308.5819,309.5489,11330.0
2020-04-07 14:50:00,323.44,323.92,321.4,323.07,17025.0,309.6638,310.1233,307.7107,309.3095,17025.0
2020-04-07 15:00:00,323.48,325.54,323.48,325.14,11537.0,309.7021,311.6743,309.7021,311.2914,11537.0
2020-04-07 15:10:00,324.78,326.66,322.35,323.0,33060.0,310.9467,312.7466,308.6202,309.2425,33060.0
2020-04-07 15:20:00,322.8,323.28,319.08,319.95,26182.0,309.051,309.5106,305.4895,306.3224,26182.0
2020-04-07 15:30:00,320.12,322.98,318.06,322.88,42433.0,306.4852,309.2234,304.5129,309.1276,42433.0
2020-04-07 15:40:00,323.36,327.43,322.31,326.51,40091.0,309.5872,313.4838,308.5819,312.603,40091.0
2020-04-07 15:50:00,326.96,326.96,318.48,320.05,135335.0,313.0339,313.0339,304.915,306.4182,135335.0
2020-04-08 09:30:00,324.82,325.97,319.33,324.16,29383.0,310.985,312.086,305.7288,310.3531,29383.0
2020-04-08 09:40:00,323.82,326.68,322.91,325.51,26976.0,310.0276,312.7658,309.1564,311.6456,26976.0
2020-04-08 09:50:00,325.65,328.0,323.75,323.75,13850.0,311.7797,314.0296,309.9606,309.9606,13850.0
2020-04-08 10:00:00,323.7,324.73,322.01,322.8,12210.0,309.9127,310.8988,308.2947,309.051,12210.0
2020-04-08 10:10:00,323.19,325.99,322.91,325.99,10930.0,309.4244,312.1052,309.1564,312.1052,10930.0
2020-04-08 10:20:00,325.9,327.07,323.97,324.0,19456.0,312.019,313.1392,310.1712,310.1999,19456.0
2020-04-08 10:30:00,324.07,325.1,323.6,323.87,11240.0,310.2669,311.2531,309.817,310.0755,11240.0
2020-04-08 10:40:00,324.28,325.48,322.88,324.74,7496.0,310.468,311.6169,309.1276,310.9084,7496.0
2020-04-08 10:50:00,324.89,326.26,324.4,325.99,15071.0,311.052,312.3637,310.5829,312.1052,15071.0
2020-04-08 11:00:00,325.76,327.13,325.58,326.43,40634.0,311.885,313.1966,311.7126,312.5264,40634.0
2020-04-08 11:10:00,326.3,327.85,326.3,327.61,20224.0,312.402,313.8859,312.402,313.6562,20224.0
2020-04-08 11:20:00,327.52,329.64,327.45,328.95,59308.0,313.57,315.5997,313.503,314.9391,59308.0
2020-04-08 11:30:00,329.26,337.0,328.67,336.84,41047.0,315.2359,322.6462,314.671,322.493,41047.0
2020-04-08 11:40:00,336.6,337.14,332.74,334.52,68217.0,322.2633,322.7803,318.5677,320.2719,68217.0
2020-04-08 11:50:00,334.77,337.31,333.56,335.24,27120.0,320.5112,322.943,319.3527,320.9612,27120.0
2020-04-08 12:00:00,335.66,335.88,331.37,331.44,13788.0,321.3633,321.5739,317.256,317.323,13788.0
2020-04-08 12:10:00,331.4,333.25,328.97,333.25,20391.0,317.2847,319.0559,314.9582,319.0559,20391.0
2020-04-08 12:20:00,333.03,333.96,331.94,332.85,5404.0,318.8453,319.7357,317.8017,318.673,5404.0
2020-04-08 12:30:00,332.96,334.0,331.52,333.26,9591.0,318.7783,319.774,317.3996,319.0655,9591.0
2020-04-08 12:40:00,333.73,335.16,332.1,335.16,10804.0,319.5155,320.8846,317.9549,320.8846,10804.0
2020-04-08 12:50:00,335.14,335.62,332.66,335.42,9276.0,320.8654,321.325,318.4911,321.1335,9276.0
2020-04-08 13:00:00,335.04,335.66,333.33,333.33,9481.0,320.7697,321.3633,319.1325,319.1325,9481.0
2020-04-08 13:10:00,333.2,335.65,332.9,335.19,17424.0,319.0081,321.3537,318.7209,320.9133,17424.0
2020-04-08 13:20:00,335.38,336.97,334.51,334.62,8162.0,321.0952,322.6175,320.2623,320.3676,8162.0
2020-04-08 13:30:00,334.64,335.07,332.51,332.96,16179.0,320.3867,320.7984,318.3475,318.7783,16179.0
2020-04-08 13:40:00,333.47,335.23,332.74,335.2,5250.0,319.2666,320.9516,318.5677,320.9229,5250.0
2020-04-08 13:50:00,335.33,336.96,333.94,336.94,9104.0,321.0474,322.6079,319.7166,322.5888,9104.0
2020-04-08 14:00:00,337.25,340.94,336.63,340.6,23959.0,322.8856,326.4184,322.292,326.0929,23959.0
2020-04-08 14:10:00,340.84,346.0,340.6,343.72,20805.0,326.3227,331.2629,326.0929,329.08,20805.0
2020-04-08 14:20:00,343.62,344.86,340.95,342.91,18863.0,328.9843,330.1714,326.428,328.3045,18863.0
2020-04-08 14:30:00,342.97,343.0,341.02,342.11,34862.0,328.3619,328.3907,326.495,327.5386,34862.0
2020-04-08 14:40:00,341.71,342.85,340.25,341.5,31208.0,327.1556,328.2471,325.7578,326.9546,31208.0
2020-04-08 14:50:00,341.55,342.6,340.72,341.83,21713.0,327.0024,328.0077,326.2078,327.2705,21713.0
2020-04-08 15:00:00,342.59,342.59,341.06,341.88,21319.0,327.9981,327.9981,326.5333,327.3184,21319.0
2020-04-08 15:10:00,341.79,342.0,340.27,340.9,18324.0,327.2322,327.4333,325.7769,326.3801,18324.0
2020-04-08 15:20:00,340.9,341.65,340.03,341.35,20127.0,326.3801,327.0982,325.5472,326.8109,20127.0
2020-04-08 15:30:00,341.4,341.96,338.6,341.5,54424.0,326.8588,327.395,324.1781,326.9546,54424.0
2020-04-08 15:40:00,341.47,342.49,339.86,341.6,46905.0,326.9258,327.9024,325.3844,327.0503,46905.0
2020-04-08 15:50:00,341.95,342.84,336.15,337.25,165058.0,327.3854,328.2375,321.8324,322.8856,165058.0
2020-04-09 09:30:00,336.76,343.2,334.0,337.75,39101.0,322.4164,328.5821,319.774,323.3643,39101.0
2020-04-09 09:40:00,337.41,340.72,336.18,338.29,15582.0,323.0388,326.2078,321.8612,323.8813,15582.0
2020-04-09 09:50:00,338.98,339.06,335.82,336.44,10336.0,324.5419,324.6185,321.5165,322.1101,10336.0
2020-04-09 10:00:00,337.99,338.91,334.0,335.2,22040.0,323.5941,324.4749,319.774,320.9229,22040.0
2020-04-09 10:10:00,334.42,337.3,334.1,335.01,24839.0,320.1761,322.9334,319.8697,320.741,24839.0
2020-04-09 10:20:00,335.95,339.47,334.42,338.45,11787.0,321.6409,325.011,320.1761,324.0345,11787.0
2020-04-09 10:30:00,338.43,339.09,335.21,336.03,15059.0,324.0153,324.6472,320.9325,321.7175,15059.0
2020-04-09 10:40:00,336.95,336.95,333.54,333.85,25752.0,322.5984,322.5984,319.3336,319.6304,25752.0
2020-04-09 10:50:00,333.4,337.6,332.48,337.46,7020.0,319.1996,323.2207,318.3187,323.0866,7020.0
2020-04-09 11:00:00,335.87,337.45,334.91,336.48,28507.0,321.5644,323.0771,320.6452,322.1484,28507.0
2020-04-09 11:10:00,337.1,340.09,336.37,337.77,18804.0,322.742,325.6046,322.0431,323.3834,18804.0
2020-04-09 11:20:00,338.22,339.54,335.73,339.07,20850.0,323.8143,325.078,321.4303,324.6281,20850.0
2020-04-09 11:30:00,339.09,340.49,337.82,340.03,7734.0,324.6472,325.9876,323.4313,325.5472,7734.0
2020-04-09 11:40:00,340.06,342.42,340.03,341.8,7609.0,325.5759,327.8354,325.5472,327.2418,7609.0
2020-04-09 11:50:00,342.0,343.95,339.2,341.98,23737.0,327.4333,329.3002,324.7525,327.4141,23737.0
2020-04-09 12:00:00,342.86,343.98,340.81,340.81,20530.0,328.2566,329.3289,326.2939,326.2939,20530.0
2020-04-09 12:10:00,340.85,343.42,339.84,342.73,110646.0,326.3322,328.7928,325.3653,328.1322,110646.0
2020-04-09 12:20:00,342.56,343.69,341.41,341.41,7261.0,327.9694,329.0513,326.8684,326.8684,7261.0
2020-04-09 12:30:00,342.12,342.97,340.0,342.33,20579.0,327.5481,328.3619,325.5184,327.7492,20579.0
2020-04-09 12:40:00,343.65,344.9,342.38,343.66,6430.0,329.013,330.2097,327.7971,329.0226,6430.0
2020-04-09 12:50:00,343.98,344.71,341.35,343.02,41546.0,329.3289,330.0278,326.8109,328.4098,41546.0
2020-04-09 13:00:00,343.03,345.24,342.99,344.27,19195.0,328.4194,330.5353,328.3811,329.6066,19195.0
2020-04-09 13:10:00,344.05,344.11,342.52,342.73,21849.0,329.3959,329.4534,327.9311,328.1322,21849.0
2020-04-09 13:20:00,342.47,344.35,342.32,343.16,20949.0,327.8832,329.6832,327.7396,328.5439,20949.0
2020-04-09 13:30:00,343.22,343.91,342.05,342.55,29076.0,328.6013,329.2619,327.4811,327.9598,29076.0
2020-04-09 13:40:00,342.56,343.23,340.5,340.86,5601.0,327.9694,328.6109,325.9971,326.3418,5601.0
2020-04-09 13:50:00,341.48,343.52,340.85,342.42,13090.0,326.9354,328.8885,326.3322,327.8354,13090.0
2020-04-09 14:00:00,343.03,343.65,340.65,342.21,7720.0,328.4194,329.013,326.1408,327.6343,7720.0
2020-04-09 14:10:00,342.21,342.21,339.23,339.23,3600.0,327.6343,327.6343,324.7812,324.7812,3600.0
2020-04-09 14:20:00,339.73,341.96,339.4,339.53,8959.0,325.2599,327.395,324.944,325.0685,8959.0
2020-04-09 14:30:00,339.55,342.5,339.55,340.52,26441.0,325.0876,327.912,325.0876,326.0163,26441.0
2020-04-09 14:40:00,341.23,342.3,339.8,340.49,26730.0,326.6961,327.7205,325.327,325.9876,26730.0
2020-04-09 14:50:00,340.25,340.9,338.51,339.62,15072.0,325.7578,326.3801,324.0919,325.1546,15072.0
2020-04-09 15:00:00,340.03,340.53,338.32,339.44,15634.0,325.5472,326.0259,323.91,324.9823,15634.0
2020-04-09 15:10:00,339.47,343.21,339.19,341.69,84058.0,325.011,328.5917,324.7429,327.1365,84058.0
2020-04-09 15:20:00,342.01,342.73,340.93,342.4,80241.0,327.4428,328.1322,326.4088,327.8162,80241.0
2020-04-09 15:30:00,342.4,344.7,342.0,342.67,117407.0,327.8162,330.0183,327.4333,328.0747,117407.0
2020-04-09 15:40:00,342.66,343.17,341.01,342.14,174424.0,328.0651,328.5534,326.4854,327.5673,174424.0
2020-04-09 15:50:00,342.27,343.45,341.27,341.89,219238.0,327.6918,328.8215,326.7344,327.3279,219238.0
2020-04-13 09:30:00,343.69,346.51,338.01,344.04,56657.0,329.0513,331.7512,323.6132,329.3864,56657.0
2020-04-13 09:40:00,342.23,344.75,338.71,340.99,19448.0,327.6535,330.0661,324.2834,326.4663,19448.0
2020-04-13 09:50:00,342.21,344.0,341.14,342.44,21457.0,327.6343,329.3481,326.6099,327.8545,21457.0
2020-04-13 10:00:00,343.41,343.45,340.89,341.0,27560.0,328.7832,328.8215,326.3705,326.4759,27560.0
2020-04-13 10:10:00,341.5,342.02,340.6,340.95,16560.0,326.9546,327.4524,326.0929,326.428,16560.0
2020-04-13 10:20:00,341.4,342.0,340.15,341.3,6750.0,326.8588,327.4333,325.6621,326.7631,6750.0
2020-04-13 10:30:00,340.93,342.0,340.71,341.54,18081.0,326.4088,327.4333,326.1982,326.9929,18081.0
2020-04-13 10:40:00,341.1,341.26,337.54,338.46,16735.0,326.5716,326.7248,323.1632,324.044,16735.0
2020-04-13 10:50:00,338.47,340.9,338.01,340.9,4470.0,324.0536,326.3801,323.6132,326.3801,4470.0
2020-04-13 11:00:00,340.53,341.7,338.73,340.25,37994.0,326.0259,327.146,324.3025,325.7578,37994.0
2020-04-13 11:10:00,340.84,342.97,340.29,341.28,22274.0,326.3227,328.3619,325.7961,326.7439,22274.0
2020-04-13 11:20:00,341.25,342.29,340.19,341.16,12823.0,326.7152,327.7109,325.7004,326.629,12823.0
2020-04-13 11:30:00,340.81,342.89,339.36,340.01,35056.0,326.2939,328.2854,324.9057,325.528,35056.0
2020-04-13 11:40:00,339.71,341.23,338.25,340.84,26328.0,325.2408,326.6961,323.843,326.3227,26328.0
2020-04-13 11:50:00,340.83,341.23,339.12,339.82,5321.0,326.3131,326.6961,324.6759,325.3461,5321.0
2020-04-13 12:00:00,339.17,341.48,339.09,339.45,19550.0,324.7238,326.9354,324.6472,324.9919,19550.0
2020-04-13 12:10:00,339.22,341.74,338.86,340.5,35827.0,324.7717,327.1843,324.427,325.9971,35827.0
2020-04-13 12:20:00,340.28,341.32,338.74,340.34,30538.0,325.7865,326.7822,324.3121,325.844,30538.0
2020-04-13 12:30:00,340.22,341.23,339.9,340.36,8423.0,325.7291,326.6961,325.4227,325.8631,8423.0
2020-04-13 12:40:00,340.53,341.54,340.08,340.43,4235.0,326.0259,326.9929,325.595,325.9301,4235.0
2020-04-13 12:50:00,340.41,340.6,339.48,340.6,7295.0,325.911,326.0929,325.0206,326.0929,7295.0
2020-04-13 13:00:00,340.39,340.43,339.33,340.42,9633.0,325.8918,325.9301,324.877,325.9206,9633.0
2020-04-13 13:10:00,339.94,340.43,339.06,340.03,15988.0,325.461,325.9301,324.6185,325.5472,15988.0
2020-04-13 13:20:00,340.21,340.48,339.45,340.04,5764.0,325.7195,325.978,324.9919,325.5567,5764.0
2020-04-13 13:30:00,339.25,341.71,339.03,340.42,15724.0,324.8004,327.1556,324.5898,325.9206,15724.0
2020-04-13 13:40:00,339.76,342.24,339.76,341.96,24406.0,325.2887,327.663,325.2887,327.395,24406.0
2020-04-13 13:50:00,341.78,342.18,340.58,341.63,20152.0,327.2226,327.6056,326.0737,327.079,20152.0
2020-04-13 14:00:00,341.41,343.44,341.21,342.49,7579.0,326.8684,328.8119,326.6769,327.9024,7579.0
2020-04-13 14:10:00,341.82,342.57,341.0,342.03,31637.0,327.2609,327.979,326.4759,327.462,31637.0
2020-04-13 14:20:00,342.03,342.42,341.29,341.82,10164.0,327.462,327.8354,326.7535,327.2609,10164.0
2020-04-13 14:30:00,341.85,343.02,341.85,342.59,8736.0,327.2896,328.4098,327.2896,327.9981,8736.0
2020-04-13 14:40:00,342.83,342.83,340.7,342.12,11913.0,328.2279,328.2279,326.1886,327.5481,11913.0
2020-04-13 14:50:00,342.12,342.73,341.38,342.56,12486.0,327.5481,328.1322,326.8397,327.9694,12486.0
2020-04-13 15:00:00,342.34,342.98,341.19,341.19,7425.0,327.7588,328.3715,326.6578,326.6578,7425.0
2020-04-13 15:10:00,341.32,342.5,341.02,342.3,7864.0,326.7822,327.912,326.495,327.7205,7864.0
2020-04-13 15:20:00,342.3,342.86,341.83,342.43,9307.0,327.7205,328.2566,327.2705,327.8449,9307.0
2020-04-13 15:30:00,342.71,344.89,342.71,344.83,32736.0,328.113,330.2002,328.113,330.1427,32736.0
2020-04-13 15:40:00,344.61,347.33,344.0,347.25,39694.0,329.9321,332.5362,329.3481,332.4596,39694.0
2020-04-13 15:50:00,346.49,349.03,344.95,348.25,129598.0,331.732,334.1638,330.2576,333.4171,129598.0
2020-04-14 09:30:00,356.27,358.48,353.47,357.2,71682.0,341.0955,343.2113,338.4147,341.9858,71682.0
2020-04-14 09:40:00,357.23,362.64,356.88,361.66,17952.0,342.0146,347.1941,341.6795,346.2559,17952.0
2020-04-14 09:50:00,361.22,361.59,357.0,359.6,34678.0,345.8346,346.1889,341.7944,344.2836,34678.0
2020-04-14 10:00:00,360.0,361.05,358.57,361.05,49018.0,344.6666,345.6719,343.2975,345.6719,49018.0
2020-04-14 10:10:00,361.19,363.39,361.19,363.38,9956.0,345.8059,347.9122,345.8059,347.9026,9956.0
2020-04-14 10:20:00,363.75,364.04,360.87,361.26,21554.0,348.2569,348.5345,345.4995,345.8729,21554.0
2020-04-14 10:30:00,361.69,361.69,359.88,359.88,18295.0,346.2846,346.2846,344.5517,344.5517,18295.0
2020-04-14 10:40:00,359.58,359.61,357.5,358.31,13417.0,344.2645,344.2932,342.2731,343.0486,13417.0
2020-04-14 10:50:00,358.63,358.63,356.0,356.8,11841.0,343.3549,343.3549,340.837,341.6029,11841.0
2020-04-14 11:00:00,357.0,359.16,356.64,357.35,19353.0,341.7944,343.8624,341.4497,342.1295,19353.0
2020-04-14 11:10:00,357.76,357.76,356.35,356.35,12383.0,342.522,342.522,341.1721,341.1721,12383.0
2020-04-14 11:20:00,356.35,360.38,356.35,360.38,11314.0,341.1721,345.0304,341.1721,345.0304,11314.0
2020-04-14 11:30:00,360.34,360.37,358.86,359.75,19333.0,344.9921,345.0208,343.5751,344.4272,19333.0
2020-04-14 11:40:00,359.75,361.32,359.35,360.48,46518.0,344.4272,345.9304,344.0443,345.1261,46518.0
2020-04-14 11:50:00,360.78,360.79,359.34,359.34,10240.0,345.4134,345.4229,344.0347,344.0347,10240.0
2020-04-14 12:00:00,359.96,361.4,359.57,361.05,17384.0,344.6283,346.007,344.2549,345.6719,17384.0
2020-04-14 12:10:00,361.4,362.06,360.66,361.93,11200.0,346.007,346.6388,345.2985,346.5144,11200.0
2020-04-14 12:20:00,361.82,362.48,360.68,360.69,97263.0,346.4091,347.041,345.3176,345.3272,97263.0
2020-04-14 12:30:00,360.91,361.2,359.64,360.81,7544.0,345.5378,345.8155,344.3219,345.4421,7544.0
2020-04-14 12:40:00,360.65,361.11,359.66,360.09,10058.0,345.2889,345.7293,344.3411,344.7528,10058.0
2020-04-14 12:50:00,360.11,361.7,359.96,360.47,15277.0,344.7719,346.2942,344.6283,345.1166,15277.0
2020-04-14 13:00:00,360.48,360.8,359.43,359.53,7286.0,345.1261,345.4325,344.1209,344.2166,7286.0
2020-04-14 13:10:00,359.41,360.3,358.98,359.16,7366.0,344.1017,344.9538,343.69,343.8624,7366.0
2020-04-14 13:20:00,359.35,360.05,358.53,359.11,11751.0,344.0443,344.7145,343.2592,343.8145,11751.0
2020-04-14 13:30:00,358.99,360.25,358.98,359.97,8569.0,343.6996,344.9059,343.69,344.6379,8569.0
2020-04-14 13:40:00,360.0,360.29,359.55,359.8,19861.0,344.6666,344.9442,344.2358,344.4751,19861.0
2020-04-14 13:50:00,360.0,360.25,357.84,357.91,37523.0,344.6666,344.9059,342.5986,342.6656,37523.0
2020-04-14 14:00:00,357.62,357.65,356.25,356.54,10213.0,342.388,342.4167,341.0763,341.354,10213.0
2020-04-14 14:10:00,356.56,358.26,356.36,357.51,19518.0,341.3731,343.0007,341.1816,342.2826,19518.0
2020-04-14 14:20:00,357.52,357.68,356.24,357.15,18110.0,342.2922,342.4454,341.0667,341.938,18110.0
2020-04-14 14:30:00,357.05,357.33,356.01,356.21,12639.0,341.8422,342.1103,340.8465,341.038,12639.0
2020-04-14 14:40:00,356.6,356.6,353.75,354.18,19724.0,341.4114,341.4114,338.6828,339.0945,19724.0
2020-04-14 14:50:00,354.18,355.12,353.23,353.77,32529.0,339.0945,339.9944,338.1849,338.7019,32529.0
2020-04-14 15:00:00,353.47,354.17,352.83,353.0,15510.0,338.4147,339.0849,337.802,337.9647,15510.0
2020-04-14 15:10:00,352.89,353.0,351.74,351.84,26788.0,337.8594,337.9647,336.7584,336.8541,26788.0
2020-04-14 15:20:00,351.81,353.13,351.29,352.69,26172.0,336.8254,338.0892,336.3276,337.6679,26172.0
2020-04-14 15:30:00,352.63,353.67,352.26,352.85,47841.0,337.6105,338.6062,337.2563,337.8211,47841.0
2020-04-14 15:40:00,352.68,353.68,352.44,353.68,41692.0,337.6584,338.6158,337.4286,338.6158,41692.0
2020-04-14 15:50:00,353.73,353.93,351.94,352.54,124606.0,338.6636,338.8551,336.9499,337.5243,124606.0
2020-04-15 09:30:00,349.0,359.33,344.95,358.07,38578.0,334.1351,344.0251,330.2576,342.8188,38578.0
2020-04-15 09:40:00,357.01,358.83,350.01,355.88,27074.0,341.8039,343.5464,335.1021,340.7221,27074.0
2020-04-15 09:50:00,355.87,357.68,353.99,356.85,45604.0,340.7125,342.4454,338.9126,341.6508,45604.0
2020-04-15 10:00:00,356.4,356.4,353.0,353.04,20104.0,341.2199,341.2199,337.9647,338.003,20104.0
2020-04-15 10:10:00,353.29,353.87,349.77,350.22,14696.0,338.2424,338.7977,334.8723,335.3031,14696.0
2020-04-15 10:20:00,349.93,352.74,348.12,351.04,31557.0,335.0255,337.7158,333.2926,336.0882,31557.0
2020-04-15 10:30:00,350.81,352.06,348.18,350.08,33237.0,335.868,337.0648,333.35,335.1691,33237.0
2020-04-15 10:40:00,350.43,350.67,347.38,348.62,29851.0,335.5042,335.734,332.5841,333.7713,29851.0
2020-04-15 10:50:00,348.99,349.46,347.24,347.88,19188.0,334.1255,334.5755,332.4501,333.0628,19188.0
2020-04-15 11:00:00,347.88,349.35,347.45,348.69,10782.0,333.0628,334.4702,332.6511,333.8383,10782.0
2020-04-15 11:10:00,348.81,350.58,348.81,349.8,41151.0,333.9532,335.6478,333.9532,334.901,41151.0
2020-04-15 11:20:00,349.6,351.25,348.54,350.92,22737.0,334.7096,336.2893,333.6947,335.9733,22737.0
2020-04-15 11:30:00,350.97,352.5,349.85,349.97,33446.0,336.0212,337.486,334.9489,335.0638,33446.0
2020-04-15 11:40:00,350.18,351.0,349.99,350.82,17193.0,335.2649,336.0499,335.0829,335.8776,17193.0
2020-04-15 11:50:00,351.16,352.79,350.27,350.27,9299.0,336.2031,337.7637,335.351,335.351,9299.0
2020-04-15 12:00:00,350.57,352.28,350.21,350.74,14582.0,335.6382,337.2754,335.2936,335.801,14582.0
2020-04-15 12:10:00,350.52,352.29,350.44,350.44,5925.0,335.5904,337.285,335.5138,335.5138,5925.0
2020-04-15 12:20:00,350.89,353.06,350.65,352.91,6502.0,335.9446,338.0222,335.7148,337.8786,6502.0
2020-04-15 12:30:00,352.88,353.0,351.99,352.84,10944.0,337.8499,337.9647,336.9978,337.8116,10944.0
2020-04-15 12:40:00,352.71,354.05,352.47,353.15,5940.0,337.6871,338.97,337.4573,338.1084,5940.0
2020-04-15 12:50:00,353.15,354.8,353.02,354.06,40234.0,338.1084,339.6881,337.9839,338.9796,40234.0
2020-04-15 13:00:00,354.02,354.49,353.1,354.49,25514.0,338.9413,339.3913,338.0605,339.3913,25514.0
2020-04-15 13:10:00,354.52,355.57,354.38,354.58,12653.0,339.42,340.4253,339.286,339.4774,12653.0
2020-04-15 13:20:00,354.77,355.19,352.92,353.8,14415.0,339.6593,340.0615,337.8881,338.7307,14415.0
2020-04-15 13:30:00,354.0,354.09,352.33,353.93,22945.0,338.9221,339.0083,337.3233,338.8551,22945.0
2020-04-15 13:40:00,353.72,353.75,351.06,351.62,10299.0,338.6541,338.6828,336.1074,336.6435,10299.0
2020-04-15 13:50:00,351.86,352.85,351.19,352.49,6286.0,336.8733,337.8211,336.2318,337.4765,6286.0
2020-04-15 14:00:00,352.8,354.14,352.49,353.66,17233.0,337.7733,339.0562,337.4765,338.5966,17233.0
2020-04-15 14:10:00,353.24,355.31,353.24,354.02,74897.0,338.1945,340.1763,338.1945,338.9413,74897.0
2020-04-15 14:20:00,353.97,355.07,353.31,354.43,20455.0,338.8934,339.9466,338.2615,339.3338,20455.0
2020-04-15 14:30:00,354.43,354.97,353.68,354.03,26341.0,339.3338,339.8508,338.6158,338.9509,26341.0
2020-04-15 14:40:00,353.99,355.75,353.95,355.47,24106.0,338.9126,340.5976,338.8743,340.3295,24106.0
2020-04-15 14:50:00,355.31,355.94,353.85,355.19,13330.0,340.1763,340.7795,338.7785,340.0615,13330.0
2020-04-15 15:00:00,354.98,356.73,354.98,355.56,21643.0,339.8604,341.5359,339.8604,340.4157,21643.0
2020-04-15 15:10:00,355.1,356.0,354.88,355.85,18853.0,339.9753,340.837,339.7647,340.6933,18853.0
2020-04-15 15:20:00,355.74,355.74,354.42,354.93,10502.0,340.588,340.588,339.3243,339.8125,10502.0
2020-04-15 15:30:00,354.64,354.73,353.87,354.22,11291.0,339.5349,339.6211,338.7977,339.1328,11291.0
2020-04-15 15:40:00,354.36,355.45,353.84,355.18,74700.0,339.2668,340.3104,338.769,340.0519,74700.0
2020-04-15 15:50:00,354.5,354.82,353.29,354.05,81634.0,339.4008,339.7072,338.2424,338.97,81634.0
2020-04-16 09:30:00,356.0,358.91,353.28,353.28,28640.0,340.837,343.623,338.2328,338.2328,28640.0
2020-04-16 09:40:00,353.35,357.2,353.34,355.12,26746.0,338.2998,341.9858,338.2903,339.9944,26746.0
2020-04-16 09:50:00,355.32,357.0,354.1,356.25,24588.0,340.1859,341.7944,339.0179,341.0763,24588.0
2020-04-16 10:00:00,356.35,356.98,354.5,355.26,11919.0,341.1721,341.7752,339.4008,340.1285,11919.0
2020-04-16 10:10:00,355.26,357.37,354.97,355.62,11740.0,340.1285,342.1486,339.8508,340.4731,11740.0
2020-04-16 10:20:00,355.72,358.0,355.37,357.22,8326.0,340.5689,342.7518,340.2338,342.005,8326.0
2020-04-16 10:30:00,356.91,358.0,355.86,357.5,17631.0,341.7082,342.7518,340.7029,342.2731,17631.0
2020-04-16 10:40:00,357.75,360.39,357.34,359.65,25868.0,342.5124,345.04,342.1199,344.3315,25868.0
2020-04-16 10:50:00,359.77,361.26,359.07,360.92,8885.0,344.4464,345.8729,343.7762,345.5474,8885.0
2020-04-16 11:00:00,361.16,364.01,361.15,362.5,35932.0,345.7772,348.5058,345.7676,347.0601,35932.0
2020-04-16 11:10:00,362.6,363.68,361.63,362.03,6175.0,347.1558,348.1898,346.2272,346.6101,6175.0
2020-04-16 11:20:00,362.49,363.3,361.75,362.55,4995.0,347.0505,347.826,346.3421,347.108,4995.0
2020-04-16 11:30:00,362.28,363.48,361.66,362.46,23026.0,346.8495,347.9984,346.2559,347.0218,23026.0
2020-04-16 11:40:00,362.57,363.27,362.42,362.84,12627.0,347.1271,347.7973,346.9835,347.3856,12627.0
2020-04-16 11:50:00,362.84,367.61,362.46,365.55,16186.0,347.3856,351.9525,347.0218,349.9802,16186.0
2020-04-16 12:00:00,365.89,366.6,364.48,364.49,7141.0,350.3057,350.9855,348.9558,348.9653,7141.0
2020-04-16 12:10:00,364.84,365.32,361.66,361.67,21279.0,349.3004,349.76,346.2559,346.2655,21279.0
2020-04-16 12:20:00,362.08,363.56,361.27,362.66,6309.0,346.658,348.075,345.8825,347.2133,6309.0
2020-04-16 12:30:00,362.93,362.97,359.82,359.83,11748.0,347.4718,347.5101,344.4943,344.5038,11748.0
2020-04-16 12:40:00,360.02,360.27,358.79,360.03,42923.0,344.6857,344.9251,343.5081,344.6953,42923.0
2020-04-16 12:50:00,360.03,361.62,359.39,361.49,7324.0,344.6953,346.2176,344.0826,346.0931,7324.0
2020-04-16 13:00:00,360.84,362.86,360.74,361.95,30554.0,345.4708,347.4048,345.3751,346.5335,30554.0
2020-04-16 13:10:00,361.95,363.56,361.42,363.55,11220.0,346.5335,348.075,346.0261,348.0654,11220.0
2020-04-16 13:20:00,363.79,364.98,363.24,364.37,8591.0,348.2952,349.4345,347.7686,348.8505,8591.0
2020-04-16 13:30:00,364.8,365.36,364.25,365.25,6035.0,349.2621,349.7983,348.7356,349.693,6035.0
2020-04-16 13:40:00,365.09,366.43,364.51,364.51,6117.0,349.5398,350.8227,348.9845,348.9845,6117.0
2020-04-16 13:50:00,365.23,365.29,364.25,364.6,4777.0,349.6738,349.7313,348.7356,349.0707,4777.0
2020-04-16 14:00:00,364.29,366.31,363.92,365.99,4490.0,348.7739,350.7078,348.4196,350.4015,4490.0
2020-04-16 14:10:00,366.25,369.75,366.25,369.75,12400.0,350.6504,354.0013,350.6504,354.0013,12400.0
2020-04-16 14:20:00,369.36,371.46,369.18,371.46,28648.0,353.6279,355.6385,353.4556,355.6385,28648.0
2020-04-16 14:30:00,371.65,372.9,370.92,372.68,17148.0,355.8204,357.0171,355.1215,356.8065,17148.0
2020-04-16 14:40:00,372.52,374.08,371.82,372.52,18320.0,356.6533,358.1469,355.9831,356.6533,18320.0
2020-04-16 14:50:00,372.27,374.6,371.3,374.14,18900.0,356.414,358.6447,355.4853,358.2043,18900.0
2020-04-16 15:00:00,373.88,374.31,372.92,373.9,22356.0,357.9554,358.3671,357.0363,357.9745,22356.0
2020-04-16 15:10:00,373.71,374.02,372.48,372.81,30367.0,357.7926,358.0894,356.615,356.931,30367.0
2020-04-16 15:20:00,373.0,374.65,372.36,374.37,25602.0,357.1129,358.6926,356.5001,358.4245,25602.0
2020-04-16 15:30:00,374.28,376.41,374.07,375.78,40834.0,358.3384,360.3776,358.1373,359.7745,40834.0
2020-04-16 15:40:00,376.06,377.6,375.5,377.13,83038.0,360.0425,361.517,359.5064,361.067,83038.0
2020-04-16 15:50:00,377.46,380.35,377.13,378.09,196363.0,361.3829,364.1498,361.067,361.9861,196363.0
2020-04-17 09:30:00,381.62,383.67,370.67,376.16,89515.0,365.3657,367.3284,354.8821,360.1383,89515.0
2020-04-17 09:40:00,375.03,375.08,369.0,370.52,32417.0,359.0564,359.1043,353.2833,354.7385,32417.0
2020-04-17 09:50:00,370.59,371.6,365.67,371.6,32911.0,354.8055,355.7725,350.0951,355.7725,32911.0
2020-04-17 10:00:00,372.49,373.29,368.09,371.46,32179.0,356.6246,357.3905,352.412,355.6385,32179.0
2020-04-17 10:10:00,370.99,374.3,370.27,373.97,22098.0,355.1885,358.3575,354.4992,358.0416,22098.0
2020-04-17 10:20:00,373.9,377.93,373.9,375.89,61289.0,357.9745,361.8329,357.9745,359.8798,61289.0
2020-04-17 10:30:00,375.75,377.09,375.11,376.52,26231.0,359.7458,361.0287,359.133,360.483,26231.0
2020-04-17 10:40:00,376.33,377.95,376.3,376.86,13165.0,360.301,361.852,360.2723,360.8085,13165.0
2020-04-17 10:50:00,377.09,377.64,375.72,376.92,16527.0,361.0287,361.5553,359.717,360.8659,16527.0
2020-04-17 11:00:00,377.08,378.44,374.73,374.73,33801.0,361.0191,362.3212,358.7692,358.7692,33801.0
2020-04-17 11:10:00,374.66,376.28,373.14,373.77,35181.0,358.7022,360.2532,357.2469,357.8501,35181.0
2020-04-17 11:20:00,373.75,373.75,370.36,370.36,6838.0,357.8309,357.8309,354.5853,354.5853,6838.0
2020-04-17 11:30:00,371.01,374.65,371.01,374.27,16172.0,355.2076,358.6926,355.2076,358.3288,16172.0
2020-04-17 11:40:00,374.26,375.65,373.43,374.19,13483.0,358.3192,359.65,357.5246,358.2522,13483.0
2020-04-17 11:50:00,373.84,375.06,372.49,372.87,16902.0,357.9171,359.0851,356.6246,356.9884,16902.0
2020-04-17 12:00:00,373.14,374.27,372.54,373.24,11634.0,357.2469,358.3288,356.6725,357.3427,11634.0
2020-04-17 12:10:00,372.94,374.63,372.87,373.06,16001.0,357.0554,358.6735,356.9884,357.1703,16001.0
2020-04-17 12:20:00,372.87,372.9,371.2,371.97,11848.0,356.9884,357.0171,355.3896,356.1268,11848.0
2020-04-17 12:30:00,372.63,372.92,371.32,372.29,4100.0,356.7586,357.0363,355.5044,356.4331,4100.0
2020-04-17 12:40:00,371.61,373.77,371.61,373.77,6437.0,355.7821,357.8501,355.7821,357.8501,6437.0
2020-04-17 12:50:00,373.76,374.23,371.86,372.13,15663.0,357.8405,358.2905,356.0214,356.2799,15663.0
2020-04-17 13:00:00,371.87,372.5,371.36,372.15,5880.0,356.031,356.6342,355.5427,356.2991,5880.0
2020-04-17 13:10:00,372.16,374.1,371.77,374.1,8700.0,356.3087,358.166,355.9353,358.166,8700.0
2020-04-17 13:20:00,373.5,374.5,372.89,373.55,50878.0,357.5916,358.549,357.0076,357.6395,50878.0
2020-04-17 13:30:00,373.42,374.6,373.41,374.26,6255.0,357.515,358.6447,357.5054,358.3192,6255.0
2020-04-17 13:40:00,374.24,374.73,373.25,373.25,11342.0,358.3001,358.7692,357.3522,357.3522,11342.0
2020-04-17 13:50:00,373.26,374.21,373.26,373.65,15470.0,357.3618,358.2713,357.3618,357.7352,15470.0
2020-04-17 14:00:00,373.65,373.85,372.95,373.04,13635.0,357.7352,357.9267,357.065,357.1512,13635.0
2020-04-17 14:10:00,373.04,373.04,370.5,371.56,29212.0,357.1512,357.1512,354.7194,355.7342,29212.0
2020-04-17 14:20:00,371.8,372.32,371.29,371.5,27836.0,355.964,356.4618,355.4757,355.6768,27836.0
2020-04-17 14:30:00,371.5,372.36,371.33,371.9,10860.0,355.6768,356.5001,355.514,356.0597,10860.0
2020-04-17 14:40:00,371.97,372.58,371.32,372.34,6539.0,356.1268,356.7108,355.5044,356.481,6539.0
2020-04-17 14:50:00,371.98,372.1,371.3,371.59,41525.0,356.1363,356.2512,355.4853,355.7629,41525.0
2020-04-17 15:00:00,371.3,372.21,371.18,371.19,16933.0,355.4853,356.3565,355.3704,355.38,16933.0
2020-04-17 15:10:00,371.32,371.83,370.65,371.65,8700.0,355.5044,355.9927,354.863,355.8204,8700.0
2020-04-17 15:20:00,371.85,372.73,371.48,372.43,26181.0,356.0119,356.8544,355.6576,356.5672,26181.0
2020-04-17 15:30:00,372.42,375.0,372.41,374.83,36346.0,356.5576,359.0277,356.548,358.8649,36346.0
2020-04-17 15:40:00,374.96,375.39,373.79,374.31,37367.0,358.9894,359.4011,357.8692,358.3671,37367.0
2020-04-17 15:50:00,374.28,375.66,372.74,373.59,80063.0,358.3384,359.6596,356.864,357.6778,80063.0
2020-04-20 09:30:00,367.11,369.56,366.02,368.69,58222.0,351.4738,353.8194,350.4302,352.9865,58222.0
2020-04-20 09:40:00,368.88,369.43,367.28,369.01,12035.0,353.1684,353.6949,351.6365,353.2928,12035.0
2020-04-20 09:50:00,368.77,369.48,366.0,369.48,58204.0,353.0631,353.7428,350.411,353.7428,58204.0
2020-04-20 10:00:00,369.01,370.21,368.65,369.52,37925.0,353.2928,354.4417,352.9482,353.7811,37925.0
2020-04-20 10:10:00,369.52,370.4,369.13,369.64,16625.0,353.7811,354.6236,353.4077,353.896,16625.0
2020-04-20 10:20:00,369.64,370.8,369.14,370.14,11746.0,353.896,355.0066,353.4173,354.3747,11746.0
2020-04-20 10:30:00,370.15,371.05,369.0,369.06,14261.0,354.3843,355.2459,353.2833,353.3407,14261.0
2020-04-20 10:40:00,368.65,370.22,368.11,368.54,12050.0,352.9482,354.4513,352.4312,352.8428,12050.0
2020-04-20 10:50:00,368.86,370.99,368.77,369.68,10719.0,353.1492,355.1885,353.0631,353.9343,10719.0
2020-04-20 11:00:00,369.8,371.25,369.13,370.68,10175.0,354.0492,355.4374,353.4077,354.8917,10175.0
2020-04-20 11:10:00,370.02,370.42,368.73,369.08,35395.0,354.2598,354.6428,353.0248,353.3598,35395.0
2020-04-20 11:20:00,368.61,370.47,368.33,370.47,5076.0,352.9099,354.6906,352.6418,354.6906,5076.0
2020-04-20 11:30:00,370.71,374.07,370.7,373.25,15242.0,354.9204,358.1373,354.9108,357.3522,15242.0
2020-04-20 11:40:00,373.87,373.92,371.75,372.8,11625.0,357.9458,357.9937,355.9161,356.9214,11625.0
2020-04-20 11:50:00,372.75,375.45,372.75,375.0,15540.0,356.8735,359.4585,356.8735,359.0277,15540.0
2020-04-20 12:00:00,374.7,375.02,373.63,374.23,36563.0,358.7405,359.0468,357.716,358.2905,36563.0
2020-04-20 12:10:00,374.16,376.01,374.16,376.01,56632.0,358.2235,359.9947,358.2235,359.9947,56632.0
2020-04-20 12:20:00,376.08,377.58,375.57,376.84,11165.0,360.0617,361.4978,359.5734,360.7893,11165.0
2020-04-20 12:30:00,376.84,377.52,376.07,376.35,6458.0,360.7893,361.4404,360.0521,360.3202,6458.0
2020-04-20 12:40:00,375.8,376.95,374.8,375.49,3463.0,359.7936,360.8946,358.8362,359.4968,3463.0
2020-04-20 12:50:00,374.91,375.29,372.99,374.66,9827.0,358.9415,359.3053,357.1033,358.7022,9827.0
2020-04-20 13:00:00,374.81,374.81,373.15,373.15,11886.0,358.8458,358.8458,357.2565,357.2565,11886.0
2020-04-20 13:10:00,373.46,373.46,371.32,372.36,4008.0,357.5533,357.5533,355.5044,356.5001,4008.0
2020-04-20 13:20:00,371.8,372.17,370.06,371.06,14806.0,355.964,356.3182,354.2981,355.2555,14806.0
2020-04-20 13:30:00,370.94,371.14,370.39,370.83,14239.0,355.1406,355.3321,354.6141,355.0353,14239.0
2020-04-20 13:40:00,370.56,371.6,370.56,371.6,3700.0,354.7768,355.7725,354.7768,355.7725,3700.0
2020-04-20 13:50:00,371.21,371.88,370.48,371.02,5213.0,355.3991,356.0406,354.7002,355.2172,5213.0
2020-04-20 14:00:00,370.77,371.35,370.49,370.49,2633.0,354.9779,355.5332,354.7098,354.7098,2633.0
2020-04-20 14:10:00,370.47,370.77,369.29,369.56,21529.0,354.6906,354.9779,353.5609,353.8194,21529.0
2020-04-20 14:20:00,369.4,370.94,369.4,369.83,6825.0,353.6662,355.1406,353.6662,354.0779,6825.0
2020-04-20 14:30:00,370.15,371.65,369.74,369.74,15797.0,354.3843,355.8204,353.9917,353.9917,15797.0
2020-04-20 14:40:00,369.9,370.98,369.48,370.98,3512.0,354.1449,355.1789,353.7428,355.1789,3512.0
2020-04-20 14:50:00,370.33,370.66,368.01,368.71,11122.0,354.5566,354.8726,352.3354,353.0056,11122.0
2020-04-20 15:00:00,368.34,369.17,367.41,367.98,11813.0,352.6514,353.446,351.761,352.3067,11813.0
2020-04-20 15:10:00,368.17,368.62,367.51,367.59,11910.0,352.4886,352.9194,351.8567,351.9333,11910.0
2020-04-20 15:20:00,367.58,368.28,367.02,367.81,12814.0,351.9237,352.5939,351.3876,352.1439,12814.0
2020-04-20 15:30:00,367.77,368.97,367.67,368.0,24917.0,352.1056,353.2545,352.0099,352.3258,24917.0
2020-04-20 15:40:00,367.86,368.44,366.9,367.38,55755.0,352.1918,352.7471,351.2727,351.7323,55755.0
2020-04-20 15:50:00,367.15,369.15,366.1,367.49,105901.0,351.5121,353.4269,350.5068,351.8376,105901.0
2020-04-21 09:30:00,360.5,361.48,356.42,357.03,25177.0,345.1453,346.0836,341.2391,341.8231,25177.0
2020-04-21 09:40:00,357.0,359.98,356.01,359.48,12089.0,341.7944,344.6474,340.8465,344.1687,12089.0
2020-04-21 09:50:00,359.47,362.96,359.25,362.08,31984.0,344.1592,347.5005,343.9485,346.658,31984.0
2020-04-21 10:00:00,362.49,362.49,359.95,360.0,34906.0,347.0505,347.0505,344.6187,344.6666,34906.0
2020-04-21 10:10:00,360.63,362.0,360.53,361.16,13248.0,345.2698,346.5814,345.174,345.7772,13248.0
2020-04-21 10:20:00,360.81,363.23,360.74,362.26,53723.0,345.4421,347.759,345.3751,346.8303,53723.0
2020-04-21 10:30:00,362.88,363.0,359.2,359.44,29002.0,347.4239,347.5388,343.9007,344.1304,29002.0
2020-04-21 10:40:00,359.35,360.5,358.33,358.34,12802.0,344.0443,345.1453,343.0677,343.0773,12802.0
2020-04-21 10:50:00,358.35,359.96,357.54,357.54,11014.0,343.0869,344.6283,342.3114,342.3114,11014.0
2020-04-21 11:00:00,357.54,359.89,356.6,358.6,27281.0,342.3114,344.5613,341.4114,343.3262,27281.0
2020-04-21 11:10:00,358.33,358.55,356.52,357.33,9364.0,343.0677,343.2783,341.3348,342.1103,9364.0
2020-04-21 11:20:00,356.75,359.51,356.74,358.72,13840.0,341.555,344.1975,341.5454,343.4411,13840.0
2020-04-21 11:30:00,359.29,360.12,357.73,359.05,5814.0,343.9868,344.7815,342.4933,343.7571,5814.0
2020-04-21 11:40:00,358.33,358.83,358.02,358.83,2600.0,343.0677,343.5464,342.7709,343.5464,2600.0
2020-04-21 11:50:00,358.65,359.05,358.21,358.21,4186.0,343.3741,343.7571,342.9528,342.9528,4186.0
2020-04-21 12:00:00,358.54,359.0,358.15,359.0,3209.0,343.2688,343.7092,342.8954,343.7092,3209.0
2020-04-21 12:10:00,358.43,359.74,358.42,359.39,9446.0,343.1635,344.4177,343.1539,344.0826,9446.0
2020-04-21 12:20:00,359.39,360.09,358.98,359.77,6600.0,344.0826,344.7528,343.69,344.4464,6600.0
2020-04-21 12:30:00,359.77,359.77,358.11,358.11,3977.0,344.4464,344.4464,342.8571,342.8571,3977.0
2020-04-21 12:40:00,358.33,358.75,357.53,358.0,35376.0,343.0677,343.4698,342.3018,342.7518,35376.0
2020-04-21 12:50:00,358.44,359.38,358.28,358.44,10988.0,343.173,344.073,343.0198,343.173,10988.0
2020-04-21 13:00:00,358.38,358.88,357.69,357.79,3377.0,343.1156,343.5943,342.455,342.5507,3377.0
2020-04-21 13:10:00,357.6,358.54,357.5,357.92,5776.0,342.3688,343.2688,342.2731,342.6752,5776.0
2020-04-21 13:20:00,359.0,359.24,358.74,358.85,4007.0,343.7092,343.939,343.4603,343.5656,4007.0
2020-04-21 13:30:00,359.25,360.18,358.96,359.65,9746.0,343.9485,344.8389,343.6709,344.3315,9746.0
2020-04-21 13:40:00,359.59,360.03,359.0,359.18,5480.0,344.2741,344.6953,343.7092,343.8815,5480.0
2020-04-21 13:50:00,359.36,359.84,358.07,358.07,5460.0,344.0538,344.5134,342.8188,342.8188,5460.0
2020-04-21 14:00:00,358.27,359.85,357.69,359.79,9951.0,343.0103,344.523,342.455,344.4655,9951.0
2020-04-21 14:10:00,359.58,360.21,359.07,359.29,4000.0,344.2645,344.8676,343.7762,343.9868,4000.0
2020-04-21 14:20:00,359.2,360.2,358.37,359.07,18929.0,343.9007,344.8581,343.106,343.7762,18929.0
2020-04-21 14:30:00,358.83,358.93,357.92,358.27,6554.0,343.5464,343.6422,342.6752,343.0103,6554.0
2020-04-21 14:40:00,358.13,358.13,356.06,357.57,14006.0,342.8762,342.8762,340.8944,342.3401,14006.0
2020-04-21 14:50:00,357.5,358.2,357.08,357.74,6537.0,342.2731,342.9433,341.871,342.5028,6537.0
2020-04-21 15:00:00,357.66,357.88,356.79,357.04,6529.0,342.4263,342.6369,341.5933,341.8327,6529.0
2020-04-21 15:10:00,356.56,358.16,356.46,358.0,9896.0,341.3731,342.905,341.2774,342.7518,9896.0
2020-04-21 15:20:00,358.09,358.39,357.55,357.88,19191.0,342.8379,343.1252,342.3209,342.6369,19191.0
2020-04-21 15:30:00,357.99,360.09,357.54,359.36,18980.0,342.7422,344.7528,342.3114,344.0538,18980.0
2020-04-21 15:40:00,359.11,360.07,358.61,359.12,38713.0,343.8145,344.7336,343.3358,343.8241,38713.0
2020-04-21 15:50:00,358.8,359.46,356.93,358.87,96815.0,343.5177,344.1496,341.7273,343.5847,96815.0
2020-04-22 09:30:00,365.18,370.01,364.29,367.04,88883.0,349.626,354.2502,348.7739,351.4067,88883.0
2020-04-22 09:40:00,367.61,370.35,366.87,369.53,25844.0,351.9525,354.5758,351.244,353.7907,25844.0
2020-04-22 09:50:00,369.02,371.0,368.25,369.26,28921.0,353.3024,355.1981,352.5652,353.5322,28921.0
2020-04-22 10:00:00,370.22,371.47,367.79,367.79,19275.0,354.4513,355.6481,352.1248,352.1248,19275.0
2020-04-22 10:10:00,368.16,368.53,365.52,366.79,11543.0,352.479,352.8333,349.9515,351.1674,11543.0
2020-04-22 10:20:00,366.66,369.32,366.43,368.05,5850.0,351.0429,353.5896,350.8227,352.3737,5850.0
2020-04-22 10:30:00,367.59,368.5,366.46,367.57,13913.0,351.9333,352.8046,350.8514,351.9142,13913.0
2020-04-22 10:40:00,367.68,368.14,367.2,367.88,11117.0,352.0195,352.4599,351.5599,352.211,11117.0
2020-04-22 10:50:00,368.19,368.31,367.3,367.87,9100.0,352.5078,352.6226,351.6557,352.2014,9100.0
2020-04-22 11:00:00,368.39,372.97,368.26,372.05,70117.0,352.6992,357.0842,352.5748,356.2033,70117.0
2020-04-22 11:10:00,371.86,374.42,371.42,373.19,6630.0,356.0214,358.4724,355.6002,357.2948,6630.0
2020-04-22 11:20:00,373.14,373.38,371.78,373.37,35730.0,357.2469,357.4767,355.9448,357.4671,35730.0
2020-04-22 11:30:00,373.1,374.56,372.5,374.32,12073.0,357.2086,358.6064,356.6342,358.3767,12073.0
2020-04-22 11:40:00,374.38,376.2,374.03,376.2,28920.0,358.4341,360.1766,358.099,360.1766,28920.0
2020-04-22 11:50:00,376.06,376.22,373.09,373.09,16416.0,360.0425,360.1957,357.199,357.199,16416.0
2020-04-22 12:00:00,373.26,373.78,371.93,372.75,15541.0,357.3618,357.8597,356.0885,356.8735,15541.0
2020-04-22 12:10:00,372.97,374.1,372.49,373.98,12731.0,357.0842,358.166,356.6246,358.0511,12731.0
2020-04-22 12:20:00,373.83,374.84,373.2,374.33,10918.0,357.9075,358.8745,357.3044,358.3862,10918.0
2020-04-22 12:30:00,374.34,374.35,372.34,373.84,9830.0,358.3958,358.4054,356.481,357.9171,9830.0
2020-04-22 12:40:00,373.83,373.83,372.64,372.78,4542.0,357.9075,357.9075,356.7682,356.9023,4542.0
2020-04-22 12:50:00,372.36,372.89,372.0,372.75,10562.0,356.5001,357.0076,356.1555,356.8735,10562.0
2020-04-22 13:00:00,372.89,372.89,371.06,371.06,6581.0,357.0076,357.0076,355.2555,355.2555,6581.0
2020-04-22 13:10:00,371.29,372.11,370.86,372.01,9766.0,355.4757,356.2608,355.064,356.165,9766.0
2020-04-22 13:20:00,372.11,372.3,371.17,371.91,4605.0,356.2608,356.4427,355.3608,356.0693,4605.0
2020-04-22 13:30:00,372.11,372.11,371.45,371.55,2400.0,356.2608,356.2608,355.6289,355.7246,2400.0
2020-04-22 13:40:00,371.08,371.92,371.06,371.81,1010.0,355.2747,356.0789,355.2555,355.9736,1010.0
2020-04-22 13:50:00,371.73,372.68,371.71,372.59,5214.0,355.897,356.8065,355.8778,356.7203,5214.0
2020-04-22 14:00:00,372.83,373.32,372.14,372.43,5263.0,356.9501,357.4193,356.2895,356.5672,5263.0
2020-04-22 14:10:00,372.15,372.46,372.0,372.06,4710.0,356.2991,356.5959,356.1555,356.2129,4710.0
2020-04-22 14:20:00,372.34,372.81,372.26,372.26,4591.0,356.481,356.931,356.4044,356.4044,4591.0
2020-04-22 14:30:00,372.22,373.0,372.22,372.65,4400.0,356.3661,357.1129,356.3661,356.7778,4400.0
2020-04-22 14:40:00,372.71,373.14,372.2,373.0,11394.0,356.8352,357.2469,356.347,357.1129,11394.0
2020-04-22 14:50:00,372.92,373.0,372.17,372.98,6889.0,357.0363,357.1129,356.3182,357.0937,6889.0
2020-04-22 15:00:00,372.98,373.05,371.63,372.64,6613.0,357.0937,357.1608,355.8012,356.7682,6613.0
2020-04-22 15:10:00,372.51,372.78,372.33,372.49,10617.0,356.6438,356.9023,356.4714,356.6246,10617.0
2020-04-22 15:20:00,372.49,373.31,372.48,372.48,14350.0,356.6246,357.4097,356.615,356.615,14350.0
2020-04-22 15:30:00,372.44,373.17,372.22,372.73,13961.0,356.5767,357.2756,356.3661,356.8544,13961.0
2020-04-22 15:40:00,372.43,372.52,369.2,370.38,17524.0,356.5672,356.6533,353.4747,354.6045,17524.0
2020-04-22 15:50:00,370.51,371.02,367.02,367.46,90778.0,354.7289,355.2172,351.3876,351.8088,90778.0
2020-04-23 09:30:00,370.73,372.2,369.15,371.1,43044.0,354.9396,356.347,353.4269,355.2938,43044.0
2020-04-23 09:40:00,370.35,372.16,369.4,371.4,39907.0,354.5758,356.3087,353.6662,355.581,39907.0
2020-04-23 09:50:00,371.69,371.93,369.75,371.47,24057.0,355.8587,356.0885,354.0013,355.6481,24057.0
2020-04-23 10:00:00,371.98,372.86,370.85,372.63,14851.0,356.1363,356.9788,355.0545,356.7586,14851.0
2020-04-23 10:10:00,372.63,374.29,371.69,374.28,19653.0,356.7586,358.3479,355.8587,358.3384,19653.0
2020-04-23 10:20:00,374.72,375.81,371.61,372.04,46231.0,358.7596,359.8032,355.7821,356.1938,46231.0
2020-04-23 10:30:00,372.04,375.04,371.75,374.57,58756.0,356.1938,359.066,355.9161,358.616,58756.0
2020-04-23 10:40:00,374.26,375.48,373.53,374.41,21721.0,358.3192,359.4873,357.6203,358.4628,21721.0
2020-04-23 10:50:00,374.53,374.53,371.61,371.87,16802.0,358.5777,358.5777,355.7821,356.031,16802.0
2020-04-23 11:00:00,371.55,371.55,370.63,371.2,8527.0,355.7246,355.7246,354.8438,355.3896,8527.0
2020-04-23 11:10:00,371.12,371.13,368.9,369.66,19008.0,355.313,355.3225,353.1875,353.9151,19008.0
2020-04-23 11:20:00,369.8,371.47,369.05,370.85,46807.0,354.0492,355.6481,353.3311,355.0545,46807.0
2020-04-23 11:30:00,371.35,371.57,368.76,370.22,45914.0,355.5332,355.7438,353.0535,354.4513,45914.0
2020-04-23 11:40:00,370.02,370.67,369.02,369.37,7332.0,354.2598,354.8821,353.3024,353.6375,7332.0
2020-04-23 11:50:00,369.0,369.08,368.39,368.78,7804.0,353.2833,353.3598,352.6992,353.0726,7804.0
2020-04-23 12:00:00,368.54,369.17,368.33,369.15,6681.0,352.8428,353.446,352.6418,353.4269,6681.0
2020-04-23 12:10:00,368.97,369.91,368.97,369.27,7530.0,353.2545,354.1545,353.2545,353.5418,7530.0
2020-04-23 12:20:00,369.0,370.2,368.97,369.98,10896.0,353.2833,354.4321,353.2545,354.2215,10896.0
2020-04-23 12:30:00,369.65,369.84,369.02,369.26,7456.0,353.9056,354.0875,353.3024,353.5322,7456.0
2020-04-23 12:40:00,369.08,369.36,363.15,366.53,17879.0,353.3598,353.6279,347.6824,350.9185,17879.0
2020-04-23 12:50:00,365.0,366.02,363.84,365.57,17747.0,349.4536,350.4302,348.343,349.9993,17747.0
2020-04-23 13:00:00,365.52,368.23,365.24,368.1,6521.0,349.9515,352.5461,349.6834,352.4216,6521.0
2020-04-23 13:10:00,368.32,368.74,367.85,368.28,2163.0,352.6322,353.0343,352.1822,352.5939,2163.0
2020-04-23 13:20:00,367.91,367.99,365.58,366.49,9092.0,352.2397,352.3163,350.0089,350.8802,9092.0
2020-04-23 13:30:00,366.49,367.51,366.49,367.14,4091.0,350.8802,351.8567,350.8802,351.5025,4091.0
2020-04-23 13:40:00,366.76,367.17,366.33,366.35,4476.0,351.1387,351.5312,350.727,350.7461,4476.0
2020-04-23 13:50:00,366.41,366.78,365.32,366.78,3619.0,350.8036,351.1578,349.76,351.1578,3619.0
2020-04-23 14:00:00,366.86,366.86,364.56,364.56,3925.0,351.2344,351.2344,349.0324,349.0324,3925.0
2020-04-23 14:10:00,364.83,367.26,364.25,367.12,8092.0,349.2909,351.6174,348.7356,351.4833,8092.0
2020-04-23 14:20:00,366.89,368.89,366.89,368.77,3200.0,351.2631,353.1779,351.2631,353.0631,3200.0
2020-04-23 14:30:00,368.7,368.8,366.96,366.96,4796.0,352.996,353.0918,351.3301,351.3301,4796.0
2020-04-23 14:40:00,366.91,367.77,366.59,366.65,5346.0,351.2823,352.1056,350.9759,351.0333,5346.0
2020-04-23 14:50:00,367.01,367.78,366.9,367.31,10011.0,351.378,352.1152,351.2727,351.6652,10011.0
2020-04-23 15:00:00,367.04,367.75,366.98,367.25,11557.0,351.4067,352.0865,351.3493,351.6078,11557.0
2020-04-23 15:10:00,367.34,367.34,365.8,366.46,15841.0,351.694,351.694,350.2196,350.8514,15841.0
2020-04-23 15:20:00,366.45,367.37,365.94,367.37,13071.0,350.8419,351.7227,350.3536,351.7227,13071.0
2020-04-23 15:30:00,367.27,367.51,366.21,367.43,7613.0,351.6269,351.8567,350.6121,351.7801,7613.0
2020-04-23 15:40:00,367.65,368.27,366.45,366.97,25961.0,351.9908,352.5843,350.8419,351.3397,25961.0
2020-04-23 15:50:00,366.62,366.84,365.36,365.63,70294.0,351.0046,351.2153,349.7983,350.0568,70294.0
2020-04-24 09:30:00,369.82,369.82,363.32,364.84,18769.0,354.0683,354.0683,347.8452,349.3004,18769.0
2020-04-24 09:40:00,364.97,366.64,363.94,365.4,36283.0,349.4249,351.0238,348.4388,349.8366,36283.0
2020-04-24 09:50:00,365.8,368.22,365.8,366.65,9985.0,350.2196,352.5365,350.2196,351.0333,9985.0
2020-04-24 10:00:00,366.28,367.59,364.61,366.0,13256.0,350.6791,351.9333,349.0802,350.411,13256.0
2020-04-24 10:10:00,366.08,367.79,365.43,367.79,8370.0,350.4876,352.1248,349.8653,352.1248,8370.0
2020-04-24 10:20:00,367.52,367.87,366.5,366.88,3427.0,351.8663,352.2014,350.8897,351.2536,3427.0
2020-04-24 10:30:00,366.86,367.31,366.32,367.11,7619.0,351.2344,351.6652,350.7174,351.4738,7619.0
2020-04-24 10:40:00,367.03,367.58,366.78,367.19,30256.0,351.3972,351.9237,351.1578,351.5503,30256.0
2020-04-24 10:50:00,367.19,367.74,366.39,366.44,7900.0,351.5503,352.0769,350.7844,350.8323,7900.0
2020-04-24 11:00:00,366.67,368.38,366.6,368.28,2800.0,351.0525,352.6897,350.9855,352.5939,2800.0
2020-04-24 11:10:00,367.95,367.95,366.38,366.67,3400.0,352.278,352.278,350.7748,351.0525,3400.0
2020-04-24 11:20:00,367.28,367.28,366.28,366.33,5811.0,351.6365,351.6365,350.6791,350.727,5811.0
2020-04-24 11:30:00,365.65,366.51,365.39,366.51,2000.0,350.0759,350.8993,349.827,350.8993,2000.0
2020-04-24 11:40:00,365.67,365.87,364.82,365.87,2600.0,350.0951,350.2866,349.2813,350.2866,2600.0
2020-04-24 11:50:00,365.85,366.09,365.4,365.59,9113.0,350.2674,350.4972,349.8366,350.0185,9113.0
2020-04-24 12:00:00,365.9,367.06,365.78,366.73,4630.0,350.3153,351.4259,350.2004,351.1099,4630.0
2020-04-24 12:10:00,367.0,367.1,365.93,366.69,4241.0,351.3684,351.4642,350.344,351.0716,4241.0
2020-04-24 12:20:00,366.69,366.69,365.73,365.87,2360.0,351.0716,351.0716,350.1525,350.2866,2360.0
2020-04-24 12:30:00,366.56,367.76,366.44,367.46,8109.0,350.9472,352.0961,350.8323,351.8088,8109.0
2020-04-24 12:40:00,367.63,367.63,366.29,366.87,8000.0,351.9716,351.9716,350.6887,351.244,8000.0
2020-04-24 12:50:00,366.69,366.69,365.73,366.06,3400.0,351.0716,351.0716,350.1525,350.4685,3400.0
2020-04-24 13:00:00,366.09,366.16,365.22,365.54,4800.0,350.4972,350.5642,349.6643,349.9706,4800.0
2020-04-24 13:10:00,365.22,365.52,364.79,365.38,3661.0,349.6643,349.9515,349.2526,349.8174,3661.0
2020-04-24 13:20:00,365.47,365.74,363.9,364.1,6859.0,349.9036,350.1621,348.4005,348.592,6859.0
2020-04-24 13:30:00,364.09,364.99,363.56,364.65,10494.0,348.5824,349.4441,348.075,349.1185,10494.0
2020-04-24 13:40:00,364.55,365.93,364.53,365.93,16576.0,349.0228,350.344,349.0036,350.344,16576.0
2020-04-24 13:50:00,365.94,367.14,365.94,367.14,25383.0,350.3536,351.5025,350.3536,351.5025,25383.0
2020-04-24 14:00:00,367.22,367.5,366.7,367.08,6018.0,351.5791,351.8471,351.0812,351.445,6018.0
2020-04-24 14:10:00,367.11,367.15,365.77,365.87,10596.0,351.4738,351.5121,350.1908,350.2866,10596.0
2020-04-24 14:20:00,365.94,366.02,364.71,365.41,6266.0,350.3536,350.4302,349.176,349.8462,6266.0
2020-04-24 14:30:00,365.13,367.17,365.13,366.77,10902.0,349.5781,351.5312,349.5781,351.1482,10902.0
2020-04-24 14:40:00,366.76,366.85,365.37,366.45,14910.0,351.1387,351.2248,349.8079,350.8419,14910.0
2020-04-24 14:50:00,366.43,366.49,365.02,365.47,6910.0,350.8227,350.8802,349.4728,349.9036,6910.0
2020-04-24 15:00:00,365.31,365.57,364.69,365.05,12486.0,349.7504,349.9993,349.1568,349.5015,12486.0
2020-04-24 15:10:00,365.28,365.3,363.86,364.82,21478.0,349.7217,349.7408,348.3622,349.2813,21478.0
2020-04-24 15:20:00,364.69,366.98,364.53,366.81,8933.0,349.1568,351.3493,349.0036,351.1865,8933.0
2020-04-24 15:30:00,366.96,367.73,366.41,367.43,24961.0,351.3301,352.0673,350.8036,351.7801,24961.0
2020-04-24 15:40:00,367.48,369.12,367.48,368.02,22197.0,351.828,353.3981,351.828,352.345,22197.0
2020-04-24 15:50:00,368.71,369.35,367.48,369.09,40183.0,353.0056,353.6183,351.828,353.3694,40183.0
2020-04-27 09:30:00,372.4,374.32,370.02,372.36,42599.0,356.5384,358.3767,354.2598,356.5001,42599.0
2020-04-27 09:40:00,372.13,372.25,368.9,371.46,13996.0,356.2799,356.3948,353.1875,355.6385,13996.0
2020-04-27 09:50:00,371.31,371.39,367.93,368.08,16146.0,355.4949,355.5715,352.2588,352.4024,16146.0
2020-04-27 10:00:00,368.37,368.87,366.78,367.98,8265.0,352.6801,353.1588,351.1578,352.3067,8265.0
2020-04-27 10:10:00,368.08,369.66,368.0,368.96,10283.0,352.4024,353.9151,352.3258,353.245,10283.0
2020-04-27 10:20:00,369.61,370.26,368.29,368.79,8736.0,353.8673,354.4896,352.6035,353.0822,8736.0
2020-04-27 10:30:00,369.17,371.02,368.48,371.02,7785.0,353.446,355.2172,352.7854,355.2172,7785.0
2020-04-27 10:40:00,370.33,371.18,369.87,370.5,5563.0,354.5566,355.3704,354.1162,354.7194,5563.0
2020-04-27 10:50:00,370.47,370.5,368.57,369.36,5169.0,354.6906,354.7194,352.8716,353.6279,5169.0
2020-04-27 11:00:00,369.06,369.5,368.25,368.5,10771.0,353.3407,353.762,352.5652,352.8046,10771.0
2020-04-27 11:10:00,368.4,369.07,366.95,367.94,16605.0,352.7088,353.3503,351.3206,352.2684,16605.0
2020-04-27 11:20:00,368.22,368.62,367.54,368.13,6213.0,352.5365,352.9194,351.8854,352.4503,6213.0
2020-04-27 11:30:00,367.95,368.65,367.37,368.65,9547.0,352.278,352.9482,351.7227,352.9482,9547.0
2020-04-27 11:40:00,368.55,369.49,368.04,369.49,5107.0,352.8524,353.7524,352.3641,353.7524,5107.0
2020-04-27 11:50:00,369.27,369.37,367.96,368.76,3433.0,353.5418,353.6375,352.2876,353.0535,3433.0
2020-04-27 12:00:00,368.43,369.2,368.4,368.85,7211.0,352.7375,353.4747,352.7088,353.1396,7211.0
2020-04-27 12:10:00,368.85,370.24,368.65,369.36,9326.0,353.1396,354.4704,352.9482,353.6279,9326.0
2020-04-27 12:20:00,369.63,369.97,369.18,369.66,6557.0,353.8864,354.2119,353.4556,353.9151,6557.0
2020-04-27 12:30:00,370.1,371.61,369.55,371.22,7718.0,354.3364,355.7821,353.8098,355.4087,7718.0
2020-04-27 12:40:00,371.76,371.76,370.15,371.17,11145.0,355.9257,355.9257,354.3843,355.3608,11145.0
2020-04-27 12:50:00,370.99,371.87,370.41,370.87,5364.0,355.1885,356.031,354.6332,355.0736,5364.0
2020-04-27 13:00:00,370.74,372.21,370.67,371.37,5410.0,354.9491,356.3565,354.8821,355.5523,5410.0
2020-04-27 13:10:00,371.86,372.27,371.46,371.91,16670.0,356.0214,356.414,355.6385,356.0693,16670.0
2020-04-27 13:20:00,372.0,372.06,371.02,371.8,7310.0,356.1555,356.2129,355.2172,355.964,7310.0
2020-04-27 13:30:00,371.91,372.73,371.53,372.35,7245.0,356.0693,356.8544,355.7055,356.4906,7245.0
2020-04-27 13:40:00,372.14,372.38,371.62,371.87,7458.0,356.2895,356.5193,355.7917,356.031,7458.0
2020-04-27 13:50:00,371.88,372.92,371.41,372.84,7530.0,356.0406,357.0363,355.5906,356.9597,7530.0
2020-04-27 14:00:00,372.94,373.55,372.27,372.65,6932.0,357.0554,357.6395,356.414,356.7778,6932.0
2020-04-27 14:10:00,372.67,372.99,372.27,372.5,4453.0,356.7969,357.1033,356.414,356.6342,4453.0
2020-04-27 14:20:00,372.59,372.79,371.15,371.15,4389.0,356.7203,356.9118,355.3417,355.3417,4389.0
2020-04-27 14:30:00,371.15,371.89,371.15,371.5,14230.0,355.3417,356.0502,355.3417,355.6768,14230.0
2020-04-27 14:40:00,371.64,372.57,371.43,372.56,4304.0,355.8108,356.7012,355.6098,356.6916,4304.0
2020-04-27 14:50:00,372.41,373.31,372.24,372.65,4950.0,356.548,357.4097,356.3853,356.7778,4950.0
2020-04-27 15:00:00,372.65,373.22,372.56,372.6,5435.0,356.7778,357.3235,356.6916,356.7299,5435.0
2020-04-27 15:10:00,372.83,373.39,372.01,372.46,6502.0,356.9501,357.4863,356.165,356.5959,6502.0
2020-04-27 15:20:00,372.61,372.8,371.88,372.06,11889.0,356.7395,356.9214,356.0406,356.2129,11889.0
2020-04-27 15:30:00,372.11,372.79,371.68,372.62,11408.0,356.2608,356.9118,355.8491,356.7491,11408.0
2020-04-27 15:40:00,372.71,374.37,372.7,374.2,13097.0,356.8352,358.4245,356.8257,358.2618,13097.0
2020-04-27 15:50:00,373.62,374.88,373.17,373.65,50581.0,357.7065,358.9128,357.2756,357.7352,50581.0
2020-04-28 09:30:00,378.83,379.13,373.77,376.8,23144.0,362.6946,362.9818,357.8501,360.751,23144.0
2020-04-28 09:40:00,376.8,379.06,374.58,375.42,14203.0,360.751,362.9148,358.6256,359.4298,14203.0
2020-04-28 09:50:00,375.71,375.71,371.31,371.32,40242.0,359.7075,359.7075,355.4949,355.5044,40242.0
2020-04-28 10:00:00,372.3,372.3,367.19,368.18,31903.0,356.4427,356.4427,351.5503,352.4982,31903.0
2020-04-28 10:10:00,367.63,368.97,365.26,366.96,30490.0,351.9716,353.2545,349.7026,351.3301,30490.0
2020-04-28 10:20:00,366.13,366.77,361.81,362.05,14353.0,350.5355,351.1482,346.3995,346.6293,14353.0
2020-04-28 10:30:00,362.71,362.71,359.75,360.14,34750.0,347.2612,347.2612,344.4272,344.8006,34750.0
2020-04-28 10:40:00,359.61,361.31,359.46,360.4,17392.0,344.2932,345.9208,344.1496,345.0496,17392.0
2020-04-28 10:50:00,360.81,363.78,360.5,362.69,15396.0,345.4421,348.2856,345.1453,347.242,15396.0
2020-04-28 11:00:00,363.34,368.32,362.84,368.05,9242.0,347.8643,352.6322,347.3856,352.3737,9242.0
2020-04-28 11:10:00,368.94,368.94,366.66,366.91,6541.0,353.2258,353.2258,351.0429,351.2823,6541.0
2020-04-28 11:20:00,366.92,368.92,366.48,368.52,5790.0,351.2918,353.2067,350.8706,352.8237,5790.0
2020-04-28 11:30:00,369.37,370.43,368.64,368.64,5206.0,353.6375,354.6523,352.9386,352.9386,5206.0
2020-04-28 11:40:00,368.39,368.54,367.5,367.5,2286.0,352.6992,352.8428,351.8471,351.8471,2286.0
2020-04-28 11:50:00,367.76,368.26,366.58,368.26,15690.0,352.0961,352.5748,350.9663,352.5748,15690.0
2020-04-28 12:00:00,368.69,370.11,368.15,369.75,5138.0,352.9865,354.346,352.4695,354.0013,5138.0
2020-04-28 12:10:00,369.91,370.21,368.59,369.16,7804.0,354.1545,354.4417,352.8907,353.4364,7804.0
2020-04-28 12:20:00,369.16,370.2,368.82,369.55,5894.0,353.4364,354.4321,353.1109,353.8098,5894.0
2020-04-28 12:30:00,369.54,369.74,369.05,369.49,5360.0,353.8003,353.9917,353.3311,353.7524,5360.0
2020-04-28 12:40:00,369.49,369.85,369.13,369.61,4932.0,353.7524,354.0971,353.4077,353.8673,4932.0
2020-04-28 12:50:00,369.68,370.22,369.05,369.05,5736.0,353.9343,354.4513,353.3311,353.3311,5736.0
2020-04-28 13:00:00,369.36,369.72,368.73,368.74,3756.0,353.6279,353.9726,353.0248,353.0343,3756.0
2020-04-28 13:10:00,368.63,369.83,368.62,369.27,16054.0,352.929,354.0779,352.9194,353.5418,16054.0
2020-04-28 13:20:00,368.93,369.23,368.18,369.09,5458.0,353.2162,353.5035,352.4982,353.3694,5458.0
2020-04-28 13:30:00,369.1,370.15,369.0,369.26,5697.0,353.379,354.3843,353.2833,353.5322,5697.0
2020-04-28 13:40:00,369.4,371.29,369.23,371.21,10015.0,353.6662,355.4757,353.5035,355.3991,10015.0
2020-04-28 13:50:00,371.3,371.53,369.24,369.96,9599.0,355.4853,355.7055,353.513,354.2024,9599.0
2020-04-28 14:00:00,369.88,370.72,369.31,369.32,11166.0,354.1258,354.93,353.5801,353.5896,11166.0
2020-04-28 14:10:00,369.68,369.74,368.77,369.45,5600.0,353.9343,353.9917,353.0631,353.7141,5600.0
2020-04-28 14:20:00,369.72,369.73,368.49,368.83,15535.0,353.9726,353.9822,352.795,353.1205,15535.0
2020-04-28 14:30:00,368.52,369.39,368.22,368.22,8120.0,352.8237,353.6566,352.5365,352.5365,8120.0
2020-04-28 14:40:00,368.52,369.16,368.27,369.12,7111.0,352.8237,353.4364,352.5843,353.3981,7111.0
2020-04-28 14:50:00,369.38,370.0,368.64,368.77,10081.0,353.6471,354.2407,352.9386,353.0631,10081.0
2020-04-28 15:00:00,368.81,369.26,368.63,369.26,13139.0,353.1013,353.5322,352.929,353.5322,13139.0
2020-04-28 15:10:00,369.12,370.11,368.95,369.07,10510.0,353.3981,354.346,353.2354,353.3503,10510.0
2020-04-28 15:20:00,369.2,370.37,368.29,369.3,16364.0,353.4747,354.5949,352.6035,353.5705,16364.0
2020-04-28 15:30:00,369.14,369.4,368.14,369.01,18568.0,353.4173,353.6662,352.4599,353.2928,18568.0
2020-04-28 15:40:00,369.04,369.43,368.73,368.76,25163.0,353.3216,353.6949,353.0248,353.0535,25163.0
2020-04-28 15:50:00,368.76,368.76,362.82,364.9,161573.0,353.0535,353.0535,347.3665,349.3579,161573.0
2020-04-29 09:30:00,380.0,380.0,365.0,373.0,88747.0,363.8147,363.8147,349.4536,357.1129,88747.0
2020-04-29 09:40:00,372.99,376.0,365.52,374.52,45471.0,357.1033,359.9851,349.9515,358.5681,45471.0
2020-04-29 09:50:00,373.01,376.9,373.01,375.62,18739.0,357.1225,360.8468,357.1225,359.6213,18739.0
2020-04-29 10:00:00,376.28,380.0,375.59,377.26,43196.0,360.2532,363.8147,359.5926,361.1914,43196.0
2020-04-29 10:10:00,378.28,379.22,375.29,378.37,54466.0,362.168,363.068,359.3053,362.2542,54466.0
2020-04-29 10:20:00,378.25,379.67,374.74,377.65,15701.0,362.1393,363.4988,358.7788,361.5648,15701.0
2020-04-29 10:30:00,378.57,381.0,377.01,381.0,26170.0,362.4456,364.7721,360.9521,364.7721,26170.0
2020-04-29 10:40:00,380.09,381.0,379.03,380.43,8697.0,363.9009,364.7721,362.886,364.2264,8697.0
2020-04-29 10:50:00,380.34,381.0,378.97,380.5,29898.0,364.1403,364.7721,362.8286,364.2934,29898.0
2020-04-29 11:00:00,380.1,381.94,379.35,381.76,64445.0,363.9105,365.6721,363.1924,365.4998,64445.0
2020-04-29 11:10:00,381.87,382.36,380.38,381.42,37143.0,365.6051,366.0742,364.1785,365.1743,37143.0
2020-04-29 11:20:00,381.42,381.85,379.87,380.6,11530.0,365.1743,365.5859,363.6903,364.3892,11530.0
2020-04-29 11:30:00,380.27,381.76,380.09,381.0,6293.0,364.0732,365.4998,363.9009,364.7721,6293.0
2020-04-29 11:40:00,381.28,383.64,380.91,383.09,15062.0,365.0402,367.2997,364.686,366.7731,15062.0
2020-04-29 11:50:00,383.37,386.32,383.34,386.31,20220.0,367.0412,369.8655,367.0125,369.856,20220.0
2020-04-29 12:00:00,386.35,386.76,384.42,384.89,22187.0,369.8943,370.2868,368.0465,368.4965,22187.0
2020-04-29 12:10:00,384.73,385.1,381.27,381.87,11100.0,368.3433,368.6975,365.0306,365.6051,11100.0
2020-04-29 12:20:00,381.86,382.12,380.2,380.47,9713.0,365.5955,365.8444,364.0062,364.2647,9713.0
2020-04-29 12:30:00,380.56,381.88,380.22,381.4,5328.0,364.3509,365.6147,364.0254,365.1551,5328.0
2020-04-29 12:40:00,381.29,383.41,381.28,383.03,11600.0,365.0498,367.0795,365.0402,366.7157,11600.0
2020-04-29 12:50:00,383.01,383.09,380.9,381.27,27150.0,366.6965,366.7731,364.6764,365.0306,27150.0
2020-04-29 13:00:00,381.25,381.59,378.84,380.84,14946.0,365.0115,365.337,362.7041,364.619,14946.0
2020-04-29 13:10:00,380.5,380.5,379.06,379.91,7935.0,364.2934,364.2934,362.9148,363.7286,7935.0
2020-04-29 13:20:00,380.44,380.56,377.74,378.09,13952.0,364.236,364.3509,361.651,361.9861,13952.0
2020-04-29 13:30:00,377.87,378.7,377.26,377.42,21505.0,361.7755,362.5701,361.1914,361.3446,21505.0
2020-04-29 13:40:00,377.41,377.52,375.47,376.67,14623.0,361.335,361.4404,359.4777,360.6266,14623.0
2020-04-29 13:50:00,376.3,377.52,375.86,376.58,8230.0,360.2723,361.4404,359.8511,360.5404,8230.0
2020-04-29 14:00:00,376.78,377.03,374.63,375.04,17562.0,360.7319,360.9712,358.6735,359.066,17562.0
2020-04-29 14:10:00,375.0,375.24,371.76,373.02,29240.0,359.0277,359.2575,355.9257,357.132,29240.0
2020-04-29 14:20:00,373.82,375.53,372.39,375.0,27811.0,357.898,359.5351,356.5289,359.0277,27811.0
2020-04-29 14:30:00,375.41,376.1,374.16,375.67,13057.0,359.4202,360.0808,358.2235,359.6692,13057.0
2020-04-29 14:40:00,375.75,376.0,374.13,374.8,44211.0,359.7458,359.9851,358.1948,358.8362,44211.0
2020-04-29 14:50:00,374.76,375.5,373.3,373.9,13873.0,358.7979,359.5064,357.4001,357.9745,13873.0
2020-04-29 15:00:00,374.32,374.58,372.84,373.54,24436.0,358.3767,358.6256,356.9597,357.6299,24436.0
2020-04-29 15:10:00,373.75,375.74,373.54,374.94,22412.0,357.8309,359.7362,357.6299,358.9703,22412.0
2020-04-29 15:20:00,375.45,375.87,374.97,375.66,22476.0,359.4585,359.8606,358.999,359.6596,22476.0
2020-04-29 15:30:00,375.53,375.56,373.42,373.92,21625.0,359.5351,359.5638,357.515,357.9937,21625.0
2020-04-29 15:40:00,373.86,374.76,373.68,374.69,47755.0,357.9363,358.7979,357.7639,358.7309,47755.0
2020-04-29 15:50:00,373.86,382.0,372.94,380.1,270068.0,357.9363,365.7295,357.0554,363.9105,270068.0
2020-04-30 09:30:00,374.31,378.24,372.88,377.91,17954.0,358.3671,362.1297,356.998,361.8138,17954.0
2020-04-30 09:40:00,378.56,385.0,376.44,382.64,21558.0,362.4361,368.6018,360.4064,366.3423,21558.0
2020-04-30 09:50:00,381.5,383.6,379.26,383.44,28854.0,365.2508,367.2614,363.1063,367.1082,28854.0
2020-04-30 10:00:00,382.77,386.62,382.38,386.17,30310.0,366.4668,370.1528,366.0934,369.7219,30310.0
2020-04-30 10:10:00,385.77,389.0,383.26,387.65,37773.0,369.339,372.4314,366.9359,371.1389,37773.0
2020-04-30 10:20:00,387.79,389.3,386.19,387.11,32890.0,371.2729,372.7186,369.7411,370.6219,32890.0
2020-04-30 10:30:00,385.03,390.21,385.03,389.4,49414.0,368.6305,373.5899,368.6305,372.8144,49414.0
2020-04-30 10:40:00,389.4,390.47,388.95,389.3,22647.0,372.8144,373.8388,372.3835,372.7186,22647.0
2020-04-30 10:50:00,389.79,392.3,389.23,392.22,25666.0,373.1877,375.5908,372.6516,375.5142,25666.0
2020-04-30 11:00:00,392.32,392.58,389.69,390.0,17415.0,375.61,375.8589,373.092,373.3888,17415.0
2020-04-30 11:10:00,389.77,390.2,387.51,388.39,17812.0,373.1686,373.5803,371.0049,371.8474,17812.0
2020-04-30 11:20:00,387.97,388.69,387.49,387.69,6468.0,371.4453,372.1346,370.9857,371.1772,6468.0
2020-04-30 11:30:00,387.54,389.58,387.4,388.67,10827.0,371.0336,372.9867,370.8995,372.1155,10827.0
2020-04-30 11:40:00,388.46,390.48,387.71,387.71,6524.0,371.9144,373.8484,371.1963,371.1963,6524.0
2020-04-30 11:50:00,387.32,387.8,384.41,384.41,8641.0,370.823,371.2825,368.0369,368.0369,8641.0
2020-04-30 12:00:00,384.74,384.93,382.62,384.44,19694.0,368.3528,368.5348,366.3231,368.0656,19694.0
2020-04-30 12:10:00,383.96,384.29,383.65,383.92,7408.0,367.6061,367.922,367.3093,367.5678,7408.0
2020-04-30 12:20:00,383.59,384.55,382.58,382.58,10842.0,367.2518,368.1709,366.2848,366.2848,10842.0
2020-04-30 12:30:00,382.9,382.9,380.23,381.38,5382.0,366.5912,366.5912,364.0349,365.136,5382.0
2020-04-30 12:40:00,381.66,382.07,380.73,381.42,11483.0,365.404,365.7966,364.5136,365.1743,11483.0
2020-04-30 12:50:00,381.28,381.57,379.55,380.3,26521.0,365.0402,365.3179,363.3839,364.102,26521.0
2020-04-30 13:00:00,380.54,380.54,379.32,379.5,9522.0,364.3317,364.3317,363.1637,363.336,9522.0
2020-04-30 13:10:00,379.47,379.95,379.0,379.22,21508.0,363.3073,363.7669,362.8573,363.068,21508.0
2020-04-30 13:20:00,379.26,379.55,378.54,378.7,7092.0,363.1063,363.3839,362.4169,362.5701,7092.0
2020-04-30 13:30:00,378.37,378.59,376.38,376.66,6545.0,362.2542,362.4648,360.3489,360.617,6545.0
2020-04-30 13:40:00,376.39,377.19,376.0,376.82,8414.0,360.3585,361.1244,359.9851,360.7702,8414.0
2020-04-30 13:50:00,376.55,377.09,375.71,376.31,15391.0,360.5117,361.0287,359.7075,360.2819,15391.0
2020-04-30 14:00:00,376.1,377.7,376.1,376.7,11664.0,360.0808,361.6127,360.0808,360.6553,11664.0
2020-04-30 14:10:00,376.95,377.48,376.82,377.31,9432.0,360.8946,361.4021,360.7702,361.2393,9432.0
2020-04-30 14:20:00,377.36,378.16,377.0,377.0,7301.0,361.2872,362.0531,360.9425,360.9425,7301.0
2020-04-30 14:30:00,377.01,377.91,376.34,376.62,5868.0,360.9521,361.8138,360.3106,360.5787,5868.0
2020-04-30 14:40:00,376.46,377.0,375.73,376.54,9774.0,360.4255,360.9425,359.7266,360.5021,9774.0
2020-04-30 14:50:00,376.32,376.51,375.3,375.3,19720.0,360.2915,360.4734,359.3149,359.3149,19720.0
2020-04-30 15:00:00,375.54,376.22,375.29,376.03,9287.0,359.5447,360.1957,359.3053,360.0138,9287.0
2020-04-30 15:10:00,375.79,377.61,375.39,377.54,20542.0,359.784,361.5265,359.4011,361.4595,20542.0
2020-04-30 15:20:00,377.54,377.74,376.26,377.25,11738.0,361.4595,361.651,360.234,361.1819,11738.0
2020-04-30 15:30:00,377.38,378.91,377.29,377.77,68310.0,361.3063,362.7712,361.2202,361.6797,68310.0
2020-04-30 15:40:00,377.64,377.89,376.7,377.25,30682.0,361.5553,361.7946,360.6553,361.1819,30682.0
2020-04-30 15:50:00,377.67,382.11,377.67,381.14,230665.0,361.584,365.8349,361.584,364.9062,230665.0
2020-05-01 09:30:00,373.55,381.17,370.0,370.01,30623.0,357.6395,364.9349,354.2407,354.2502,30623.0
2020-05-01 09:40:00,370.72,373.61,370.59,371.65,29940.0,354.93,357.6969,354.8055,355.8204,29940.0
2020-05-01 09:50:00,371.93,372.81,370.0,371.78,23042.0,356.0885,356.931,354.2407,355.9448,23042.0
2020-05-01 10:00:00,372.1,374.98,370.87,374.14,71342.0,356.2512,359.0085,355.0736,358.2043,71342.0
2020-05-01 10:10:00,373.74,374.12,371.42,372.0,18503.0,357.8214,358.1852,355.6002,356.1555,18503.0
2020-05-01 10:20:00,372.27,373.7,370.26,373.7,11023.0,356.414,357.7831,354.4896,357.7831,11023.0
2020-05-01 10:30:00,373.47,373.51,372.39,372.55,16939.0,357.5629,357.6012,356.5289,356.682,16939.0
2020-05-01 10:40:00,372.38,372.95,371.0,371.63,16816.0,356.5193,357.065,355.1981,355.8012,16816.0
2020-05-01 10:50:00,371.85,372.41,371.4,371.54,7340.0,356.0119,356.548,355.581,355.7151,7340.0
2020-05-01 11:00:00,371.83,371.88,370.71,370.82,9324.0,355.9927,356.0406,354.9204,355.0257,9324.0
2020-05-01 11:10:00,370.82,371.33,369.69,371.08,9238.0,355.0257,355.514,353.9439,355.2747,9238.0
2020-05-01 11:20:00,370.63,370.64,368.58,369.64,6301.0,354.8438,354.8534,352.8811,353.896,6301.0
2020-05-01 11:30:00,369.21,372.39,368.95,372.12,20497.0,353.4843,356.5289,353.2354,356.2704,20497.0
2020-05-01 11:40:00,371.65,372.35,370.04,370.16,6991.0,355.8204,356.4906,354.279,354.3938,6991.0
2020-05-01 11:50:00,370.36,370.6,369.04,370.6,6271.0,354.5853,354.8151,353.3216,354.8151,6271.0
2020-05-01 12:00:00,369.8,369.8,369.0,369.08,3388.0,354.0492,354.0492,353.2833,353.3598,3388.0
2020-05-01 12:10:00,369.4,369.82,368.99,368.99,6023.0,353.6662,354.0683,353.2737,353.2737,6023.0
2020-05-01 12:20:00,368.97,369.38,367.59,367.59,4300.0,353.2545,353.6471,351.9333,351.9333,4300.0
2020-05-01 12:30:00,367.71,369.41,367.28,368.86,13436.0,352.0482,353.6758,351.6365,353.1492,13436.0
2020-05-01 12:40:00,368.78,369.11,367.98,368.67,6929.0,353.0726,353.3886,352.3067,352.9673,6929.0
2020-05-01 12:50:00,368.83,369.6,368.6,369.05,15459.0,353.1205,353.8577,352.9003,353.3311,15459.0
2020-05-01 13:00:00,369.11,370.85,369.11,370.67,12256.0,353.3886,355.0545,353.3886,354.8821,12256.0
2020-05-01 13:10:00,370.4,371.74,369.15,369.15,15002.0,354.6236,355.9065,353.4269,353.4269,15002.0
2020-05-01 13:20:00,369.12,369.23,367.01,367.65,6228.0,353.3981,353.5035,351.378,351.9908,6228.0
2020-05-01 13:30:00,367.43,368.95,367.32,367.53,6105.0,351.7801,353.2354,351.6748,351.8759,6105.0
2020-05-01 13:40:00,367.31,368.82,367.0,367.35,6188.0,351.6652,353.1109,351.3684,351.7035,6188.0
2020-05-01 13:50:00,367.5,367.96,366.51,366.96,9247.0,351.8471,352.2876,350.8993,351.3301,9247.0
2020-05-01 14:00:00,366.2,367.03,365.28,365.28,7507.0,350.6025,351.3972,349.7217,349.7217,7507.0
2020-05-01 14:10:00,365.39,366.35,365.24,365.57,7528.0,349.827,350.7461,349.6834,349.9993,7528.0
2020-05-01 14:20:00,365.8,369.78,365.8,368.93,23508.0,350.2196,354.03,350.2196,353.2162,23508.0
2020-05-01 14:30:00,368.72,368.72,367.68,368.65,8584.0,353.0152,353.0152,352.0195,352.9482,8584.0
2020-05-01 14:40:00,368.11,368.74,368.02,368.22,8345.0,352.4312,353.0343,352.345,352.5365,8345.0
2020-05-01 14:50:00,368.04,370.73,367.94,370.73,13776.0,352.3641,354.9396,352.2684,354.9396,13776.0
2020-05-01 15:00:00,370.73,373.31,370.57,372.3,17009.0,354.9396,357.4097,354.7864,356.4427,17009.0
2020-05-01 15:10:00,372.33,373.0,371.35,372.8,13719.0,356.4714,357.1129,355.5332,356.9214,13719.0
2020-05-01 15:20:00,372.92,372.92,371.48,371.76,19554.0,357.0363,357.0363,355.6576,355.9257,19554.0
2020-05-01 15:30:00,371.96,373.15,371.24,373.15,25705.0,356.1172,357.2565,355.4278,357.2565,25705.0
2020-05-01 15:40:00,373.23,373.58,371.32,372.32,34710.0,357.3331,357.6682,355.5044,356.4618,34710.0
2020-05-01 15:50:00,372.01,372.58,369.77,372.24,87579.0,356.165,356.7108,354.0205,356.3853,87579.0
2020-05-04 09:30:00,372.34,376.66,367.06,368.42,36965.0,356.481,360.617,351.4259,352.728,36965.0
2020-05-04 09:40:00,368.69,369.11,367.86,368.37,5424.0,352.9865,353.3886,352.1918,352.6801,5424.0
2020-05-04 09:50:00,368.81,370.38,368.59,368.86,12545.0,353.1013,354.6045,352.8907,353.1492,12545.0
2020-05-04 10:00:00,368.88,369.56,365.69,365.69,22194.0,353.1684,353.8194,350.1142,350.1142,22194.0
2020-05-04 10:10:00,365.16,366.14,364.77,365.75,9009.0,349.6068,350.5451,349.2334,350.1717,9009.0
2020-05-04 10:20:00,365.76,367.52,365.18,367.52,27960.0,350.1813,351.8663,349.626,351.8663,27960.0
2020-05-04 10:30:00,367.01,368.34,366.58,367.57,28466.0,351.378,352.6514,350.9663,351.9142,28466.0
2020-05-04 10:40:00,367.8,367.91,367.0,367.56,3991.0,352.1344,352.2397,351.3684,351.9046,3991.0
2020-05-04 10:50:00,368.0,368.32,367.52,368.27,4153.0,352.3258,352.6322,351.8663,352.5843,4153.0
2020-05-04 11:00:00,368.19,368.92,367.84,368.9,10891.0,352.5078,353.2067,352.1727,353.1875,10891.0
2020-05-04 11:10:00,369.05,370.48,368.8,369.41,24162.0,353.3311,354.7002,353.0918,353.6758,24162.0
2020-05-04 11:20:00,369.83,370.83,369.63,370.83,6457.0,354.0779,355.0353,353.8864,355.0353,6457.0
2020-05-04 11:30:00,370.27,372.06,370.25,371.66,2187.0,354.4992,356.2129,354.48,355.83,2187.0
2020-05-04 11:40:00,371.87,371.87,370.11,371.0,6217.0,356.031,356.031,354.346,355.1981,6217.0
2020-05-04 11:50:00,370.84,371.3,369.41,369.41,3800.0,355.0449,355.4853,353.6758,353.6758,3800.0
2020-05-04 12:00:00,369.53,370.97,369.53,370.95,2458.0,353.7907,355.1693,353.7907,355.1502,2458.0
2020-05-04 12:10:00,371.02,371.3,370.2,370.63,5371.0,355.2172,355.4853,354.4321,354.8438,5371.0
2020-05-04 12:20:00,370.69,371.0,370.23,370.68,4052.0,354.9013,355.1981,354.4609,354.8917,4052.0
2020-05-04 12:30:00,370.83,370.83,369.09,369.09,3938.0,355.0353,355.0353,353.3694,353.3694,3938.0
2020-05-04 12:40:00,368.78,369.09,368.33,368.67,3649.0,353.0726,353.3694,352.6418,352.9673,3649.0
2020-05-04 12:50:00,368.58,369.24,368.47,368.88,6990.0,352.8811,353.513,352.7758,353.1684,6990.0
2020-05-04 13:00:00,369.11,370.36,368.96,370.28,7475.0,353.3886,354.5853,353.245,354.5087,7475.0
2020-05-04 13:10:00,370.25,370.4,368.44,369.24,12914.0,354.48,354.6236,352.7471,353.513,12914.0
2020-05-04 13:20:00,369.19,370.14,369.16,370.14,3976.0,353.4652,354.3747,353.4364,354.3747,3976.0
2020-05-04 13:30:00,370.29,370.31,369.98,370.21,1725.0,354.5183,354.5375,354.2215,354.4417,1725.0
2020-05-04 13:40:00,370.06,370.07,369.32,369.86,5948.0,354.2981,354.3077,353.5896,354.1066,5948.0
2020-05-04 13:50:00,370.01,370.5,369.54,370.5,4792.0,354.2502,354.7194,353.8003,354.7194,4792.0
2020-05-04 14:00:00,370.46,371.29,370.45,370.98,3206.0,354.6811,355.4757,354.6715,355.1789,3206.0
2020-05-04 14:10:00,371.2,372.11,371.2,371.98,5007.0,355.3896,356.2608,355.3896,356.1363,5007.0
2020-05-04 14:20:00,371.94,372.31,371.78,372.28,7413.0,356.098,356.4523,355.9448,356.4235,7413.0
2020-05-04 14:30:00,372.3,372.97,371.55,371.63,5982.0,356.4427,357.0842,355.7246,355.8012,5982.0
2020-05-04 14:40:00,371.43,372.37,371.09,372.37,3799.0,355.6098,356.5097,355.2842,356.5097,3799.0
2020-05-04 14:50:00,372.47,373.45,372.43,373.45,8819.0,356.6055,357.5437,356.5672,357.5437,8819.0
2020-05-04 15:00:00,373.38,373.75,372.75,373.12,9003.0,357.4767,357.8309,356.8735,357.2278,9003.0
2020-05-04 15:10:00,373.14,374.75,373.14,374.75,5649.0,357.2469,358.7883,357.2469,358.7883,5649.0
2020-05-04 15:20:00,374.83,375.82,374.5,375.82,9407.0,358.8649,359.8128,358.549,359.8128,9407.0
2020-05-04 15:30:00,375.66,376.7,375.63,376.47,13389.0,359.6596,360.6553,359.6309,360.4351,13389.0
2020-05-04 15:40:00,376.45,377.22,376.2,377.05,18998.0,360.4159,361.1531,360.1766,360.9904,18998.0
2020-05-04 15:50:00,376.72,378.18,375.95,378.03,68936.0,360.6744,362.0723,359.9372,361.9286,68936.0
2020-05-05 09:30:00,378.65,382.0,377.07,379.21,33128.0,362.5222,365.7295,361.0095,363.0584,33128.0
2020-05-05 09:40:00,379.68,382.99,379.42,382.25,11147.0,363.5084,366.6774,363.2594,365.9689,11147.0
2020-05-05 09:50:00,382.62,382.62,379.92,380.72,7109.0,366.3231,366.3231,363.7381,364.5041,7109.0
2020-05-05 10:00:00,379.9,381.64,376.82,378.39,15364.0,363.719,365.3849,360.7702,362.2733,15364.0
2020-05-05 10:10:00,378.88,379.0,377.49,378.38,15809.0,362.7424,362.8573,361.4116,362.2637,15809.0
2020-05-05 10:20:00,378.4,379.1,375.53,377.05,20713.0,362.2829,362.9531,359.5351,360.9904,20713.0
2020-05-05 10:30:00,377.04,382.93,377.03,382.93,19581.0,360.9808,366.6199,360.9712,366.6199,19581.0
2020-05-05 10:40:00,382.94,383.5,379.61,380.48,26909.0,366.6295,367.1657,363.4413,364.2743,26909.0
2020-05-05 10:50:00,381.69,382.82,381.17,381.78,6436.0,365.4328,366.5146,364.9349,365.5189,6436.0
2020-05-05 11:00:00,381.56,382.7,381.5,382.07,3834.0,365.3083,366.3997,365.2508,365.7966,3834.0
2020-05-05 11:10:00,381.8,383.82,381.74,383.56,12070.0,365.5381,367.472,365.4806,367.2231,12070.0
2020-05-05 11:20:00,383.94,386.36,383.94,386.28,12867.0,367.5869,369.9038,367.5869,369.8273,12867.0
2020-05-05 11:30:00,386.7,388.73,386.07,386.73,16051.0,370.2294,372.1729,369.6262,370.2581,16051.0
2020-05-05 11:40:00,386.78,387.59,385.43,385.66,2100.0,370.306,371.0815,369.0135,369.2337,2100.0
2020-05-05 11:50:00,385.55,386.79,385.0,386.62,10080.0,369.1283,370.3155,368.6018,370.1528,10080.0
2020-05-05 12:00:00,386.56,386.64,385.67,385.69,6902.0,370.0953,370.1719,369.2432,369.2624,6902.0
2020-05-05 12:10:00,385.81,386.6,385.66,385.92,7206.0,369.3773,370.1336,369.2337,369.4826,7206.0
2020-05-05 12:20:00,385.98,387.39,385.54,386.89,8056.0,369.54,370.89,369.1188,370.4113,8056.0
2020-05-05 12:30:00,387.17,387.2,385.52,385.98,5900.0,370.6793,370.7081,369.0996,369.54,5900.0
2020-05-05 12:40:00,386.08,386.1,384.96,384.96,6867.0,369.6358,369.6549,368.5635,368.5635,6867.0
2020-05-05 12:50:00,384.74,385.27,384.67,385.16,7600.0,368.3528,368.8603,368.2858,368.755,7600.0
2020-05-05 13:00:00,385.15,385.7,384.37,384.78,6675.0,368.7454,369.272,367.9986,368.3911,6675.0
2020-05-05 13:10:00,384.98,385.59,384.49,385.07,6137.0,368.5826,369.1666,368.1135,368.6688,6137.0
2020-05-05 13:20:00,384.92,385.44,384.23,385.44,3715.0,368.5252,369.023,367.8646,369.023,3715.0
2020-05-05 13:30:00,385.53,385.8,385.32,385.47,5486.0,369.1092,369.3677,368.9081,369.0518,5486.0
2020-05-05 13:40:00,385.81,386.87,385.54,386.87,6207.0,369.3773,370.3921,369.1188,370.3921,6207.0
2020-05-05 13:50:00,386.58,386.58,385.47,385.61,8447.0,370.1145,370.1145,369.0518,369.1858,8447.0
2020-05-05 14:00:00,385.5,386.38,385.5,385.93,4486.0,369.0805,369.923,369.0805,369.4922,4486.0
2020-05-05 14:10:00,385.95,386.72,385.92,386.29,6949.0,369.5113,370.2485,369.4826,369.8368,6949.0
2020-05-05 14:20:00,386.56,386.99,386.11,386.78,8367.0,370.0953,370.507,369.6645,370.306,8367.0
2020-05-05 14:30:00,386.58,386.89,384.86,384.86,7189.0,370.1145,370.4113,368.4677,368.4677,7189.0
2020-05-05 14:40:00,384.84,384.84,384.1,384.4,10414.0,368.4486,368.4486,367.7401,368.0273,10414.0
2020-05-05 14:50:00,384.41,385.93,384.4,385.71,6250.0,368.0369,369.4922,368.0273,369.2815,6250.0
2020-05-05 15:00:00,386.06,386.7,385.27,386.38,14880.0,369.6166,370.2294,368.8603,369.923,14880.0
2020-05-05 15:10:00,386.37,387.84,386.23,386.72,18319.0,369.9134,371.3208,369.7794,370.2485,18319.0
2020-05-05 15:20:00,386.72,387.01,384.53,385.07,7917.0,370.2485,370.5262,368.1518,368.6688,7917.0
2020-05-05 15:30:00,385.04,385.05,382.8,384.18,24373.0,368.6401,368.6496,366.4955,367.8167,24373.0
2020-05-05 15:40:00,384.18,384.78,383.34,384.69,23582.0,367.8167,368.3911,367.0125,368.305,23582.0
2020-05-05 15:50:00,384.9,386.54,383.83,383.86,75657.0,368.506,370.0762,367.4816,367.5103,75657.0
2020-05-06 09:30:00,386.69,388.61,385.07,385.79,18104.0,370.2198,372.058,368.6688,369.3581,18104.0
2020-05-06 09:40:00,385.08,385.08,381.61,383.0,7959.0,368.6784,368.6784,365.3562,366.687,7959.0
2020-05-06 09:50:00,382.97,384.24,380.11,380.5,8147.0,366.6582,367.8741,363.92,364.2934,8147.0
2020-05-06 10:00:00,380.84,383.41,380.49,382.97,11622.0,364.619,367.0795,364.2839,366.6582,11622.0
2020-05-06 10:10:00,382.82,384.38,382.62,383.98,4700.0,366.5146,368.0082,366.3231,367.6252,4700.0
2020-05-06 10:20:00,383.98,385.5,383.02,385.5,3380.0,367.6252,369.0805,366.7061,369.0805,3380.0
2020-05-06 10:30:00,384.96,385.93,384.67,384.67,4145.0,368.5635,369.4922,368.2858,368.2858,4145.0
2020-05-06 10:40:00,384.98,387.95,384.82,387.84,4701.0,368.5826,371.4261,368.4294,371.3208,4701.0
2020-05-06 10:50:00,387.82,388.32,385.86,386.54,25200.0,371.3017,371.7804,369.4251,370.0762,25200.0
2020-05-06 11:00:00,386.55,387.48,386.55,387.0,14895.0,370.0858,370.9761,370.0858,370.5166,14895.0
2020-05-06 11:10:00,386.75,387.08,385.85,386.34,14100.0,370.2772,370.5932,369.4156,369.8847,14100.0
2020-05-06 11:20:00,386.17,386.17,383.82,385.05,5004.0,369.7219,369.7219,367.472,368.6496,5004.0
2020-05-06 11:30:00,384.69,385.05,383.52,384.39,4000.0,368.305,368.6496,367.1848,368.0178,4000.0
2020-05-06 11:40:00,384.19,384.54,383.0,383.0,12566.0,367.8263,368.1614,366.687,366.687,12566.0
2020-05-06 11:50:00,382.38,382.97,381.81,382.65,3487.0,366.0934,366.6582,365.5476,366.3519,3487.0
2020-05-06 12:00:00,382.32,383.52,381.98,383.27,3000.0,366.0359,367.1848,365.7104,366.9455,3000.0
2020-05-06 12:10:00,383.42,384.06,382.96,384.06,2340.0,367.0891,367.7018,366.6487,367.7018,2340.0
2020-05-06 12:20:00,383.93,384.21,383.55,383.97,1300.0,367.5773,367.8454,367.2135,367.6156,1300.0
2020-05-06 12:30:00,383.93,384.37,383.6,384.04,2500.0,367.5773,367.9986,367.2614,367.6827,2500.0
2020-05-06 12:40:00,384.0,384.0,383.3,383.9,3400.0,367.6444,367.6444,366.9742,367.5486,3400.0
2020-05-06 12:50:00,383.94,383.95,382.74,382.74,1600.0,367.5869,367.5965,366.438,366.438,1600.0
2020-05-06 13:00:00,382.88,382.88,381.71,381.73,3600.0,366.5721,366.5721,365.4519,365.471,3600.0
2020-05-06 13:10:00,381.87,382.41,381.87,382.29,3300.0,365.6051,366.1221,365.6051,366.0072,3300.0
2020-05-06 13:20:00,382.3,382.98,381.9,382.97,5005.0,366.0168,366.6678,365.6338,366.6582,5005.0
2020-05-06 13:30:00,383.01,383.21,382.57,382.65,3363.0,366.6965,366.888,366.2753,366.3519,3363.0
2020-05-06 13:40:00,382.9,383.35,382.32,382.32,3420.0,366.5912,367.022,366.0359,366.0359,3420.0
2020-05-06 13:50:00,382.41,382.88,382.29,382.73,4307.0,366.1221,366.5721,366.0072,366.4285,4307.0
2020-05-06 14:00:00,382.72,382.72,381.8,381.89,3026.0,366.4189,366.4189,365.5381,365.6242,3026.0
2020-05-06 14:10:00,381.29,381.51,380.21,381.02,5183.0,365.0498,365.2604,364.0158,364.7913,5183.0
2020-05-06 14:20:00,381.22,381.62,380.0,380.02,9577.0,364.9828,365.3657,363.8147,363.8339,9577.0
2020-05-06 14:30:00,379.81,381.01,379.77,380.0,7231.0,363.6328,364.7817,363.5945,363.8147,7231.0
2020-05-06 14:40:00,379.79,380.23,379.76,379.82,9849.0,363.6137,364.0349,363.585,363.6424,9849.0
2020-05-06 14:50:00,379.89,379.9,378.36,378.61,12665.0,363.7094,363.719,362.2446,362.4839,12665.0
2020-05-06 15:00:00,378.82,379.18,378.24,379.18,11966.0,362.685,363.0297,362.1297,363.0297,11966.0
2020-05-06 15:10:00,379.27,379.27,378.38,378.81,9032.0,363.1158,363.1158,362.2637,362.6754,9032.0
2020-05-06 15:20:00,378.8,379.12,377.68,378.53,23088.0,362.6658,362.9722,361.5935,362.4073,23088.0
2020-05-06 15:30:00,378.53,378.53,376.4,376.74,21378.0,362.4073,362.4073,360.3681,360.6936,21378.0
2020-05-06 15:40:00,376.54,376.72,374.9,375.0,26953.0,360.5021,360.6744,358.932,359.0277,26953.0
2020-05-06 15:50:00,374.57,377.93,373.69,374.99,87797.0,358.616,361.8329,357.7735,359.0181,87797.0
2020-05-07 09:30:00,380.0,382.98,377.42,379.04,15212.0,363.8147,366.6678,361.3446,362.8956,15212.0
2020-05-07 09:40:00,378.8,380.87,378.79,380.49,6004.0,362.6658,364.6477,362.6563,364.2839,6004.0
2020-05-07 09:50:00,380.5,380.94,378.31,378.81,9178.0,364.2934,364.7147,362.1967,362.6754,9178.0
2020-05-07 10:00:00,378.81,379.74,378.29,378.96,9046.0,362.6754,363.5658,362.1776,362.819,9046.0
2020-05-07 10:10:00,378.91,379.7,377.52,378.07,11912.0,362.7712,363.5275,361.4404,361.9669,11912.0
2020-05-07 10:20:00,378.19,378.72,376.64,377.08,15520.0,362.0818,362.5893,360.5978,361.0191,15520.0
2020-05-07 10:30:00,376.82,377.56,376.66,376.67,7469.0,360.7702,361.4787,360.617,360.6266,7469.0
2020-05-07 10:40:00,376.93,377.49,376.36,376.54,10865.0,360.8755,361.4116,360.3298,360.5021,10865.0
2020-05-07 10:50:00,376.33,376.6,373.98,374.09,7360.0,360.301,360.5595,358.0511,358.1565,7360.0
2020-05-07 11:00:00,373.85,374.72,373.31,374.52,3545.0,357.9267,358.7596,357.4097,358.5681,3545.0
2020-05-07 11:10:00,374.38,376.31,374.38,375.86,3100.0,358.4341,360.2819,358.4341,359.8511,3100.0
2020-05-07 11:20:00,375.49,376.11,374.68,375.31,4252.0,359.4968,360.0904,358.7213,359.3245,4252.0
2020-05-07 11:30:00,374.89,375.47,374.0,374.63,5850.0,358.9224,359.4777,358.0703,358.6735,5850.0
2020-05-07 11:40:00,374.75,377.01,374.51,376.29,4361.0,358.7883,360.9521,358.5586,360.2628,4361.0
2020-05-07 11:50:00,376.29,376.29,374.87,374.87,7061.0,360.2628,360.2628,358.9032,358.9032,7061.0
2020-05-07 12:00:00,375.3,375.38,373.99,375.17,8042.0,359.3149,359.3915,358.0607,359.1905,8042.0
2020-05-07 12:10:00,375.14,376.3,374.91,375.48,9392.0,359.1617,360.2723,358.9415,359.4873,9392.0
2020-05-07 12:20:00,375.74,376.99,375.12,376.67,9580.0,359.7362,360.9329,359.1426,360.6266,9580.0
2020-05-07 12:30:00,376.65,377.21,376.03,376.86,4191.0,360.6074,361.1436,360.0138,360.8085,4191.0
2020-05-07 12:40:00,376.87,377.2,375.73,375.74,11455.0,360.818,361.134,359.7266,359.7362,11455.0
2020-05-07 12:50:00,375.61,376.77,375.44,376.67,2800.0,359.6117,360.7223,359.449,360.6266,2800.0
2020-05-07 13:00:00,376.37,377.9,376.35,377.9,6793.0,360.3393,361.8042,360.3202,361.8042,6793.0
2020-05-07 13:10:00,378.04,378.04,377.35,377.71,2817.0,361.9382,361.9382,361.2776,361.6223,2817.0
2020-05-07 13:20:00,377.76,377.88,376.06,376.06,6692.0,361.6701,361.785,360.0425,360.0425,6692.0
2020-05-07 13:30:00,376.16,377.02,375.68,375.69,5699.0,360.1383,360.9617,359.6787,359.6883,5699.0
2020-05-07 13:40:00,375.81,375.81,374.9,374.91,6150.0,359.8032,359.8032,358.932,358.9415,6150.0
2020-05-07 13:50:00,374.95,375.29,374.14,374.81,4817.0,358.9798,359.3053,358.2043,358.8458,4817.0
2020-05-07 14:00:00,374.54,375.1,373.82,374.72,5725.0,358.5873,359.1234,357.898,358.7596,5725.0
2020-05-07 14:10:00,374.42,375.2,374.37,375.2,4490.0,358.4724,359.2192,358.4245,359.2192,4490.0
2020-05-07 14:20:00,375.14,375.41,373.63,373.82,10170.0,359.1617,359.4202,357.716,357.898,10170.0
2020-05-07 14:30:00,374.05,374.7,373.88,374.24,10141.0,358.1182,358.7405,357.9554,358.3001,10141.0
2020-05-07 14:40:00,373.87,374.08,372.88,374.01,6780.0,357.9458,358.1469,356.998,358.0799,6780.0
2020-05-07 14:50:00,374.01,374.37,373.69,374.0,6923.0,358.0799,358.4245,357.7735,358.0703,6923.0
2020-05-07 15:00:00,373.88,374.9,373.28,374.81,34511.0,357.9554,358.932,357.381,358.8458,34511.0
2020-05-07 15:10:00,374.78,375.38,373.01,373.36,6067.0,358.8171,359.3915,357.1225,357.4575,6067.0
2020-05-07 15:20:00,373.43,374.39,373.23,374.16,4091.0,357.5246,358.4437,357.3331,358.2235,4091.0
2020-05-07 15:30:00,374.19,374.99,373.88,374.09,6106.0,358.2522,359.0181,357.9554,358.1565,6106.0
2020-05-07 15:40:00,373.93,374.27,372.93,372.93,18430.0,358.0033,358.3288,357.0459,357.0459,18430.0
2020-05-07 15:50:00,372.76,373.91,370.22,371.42,86630.0,356.8831,357.9841,354.4513,355.6002,86630.0
2020-05-08 09:30:00,377.09,378.34,375.43,376.98,8772.0,361.0287,362.2254,359.4394,360.9234,8772.0
2020-05-08 09:40:00,377.25,378.23,374.25,375.55,4600.0,361.1819,362.1201,358.3096,359.5543,4600.0
2020-05-08 09:50:00,375.5,376.74,375.13,375.92,20366.0,359.5064,360.6936,359.1522,359.9085,20366.0
2020-05-08 10:00:00,375.9,377.28,375.59,376.1,15017.0,359.8894,361.2106,359.5926,360.0808,15017.0
2020-05-08 10:10:00,376.18,377.65,375.95,377.37,5570.0,360.1574,361.5648,359.9372,361.2968,5570.0
2020-05-08 10:20:00,377.36,377.36,376.02,376.95,9590.0,361.2872,361.2872,360.0043,360.8946,9590.0
2020-05-08 10:30:00,376.93,377.3,376.72,377.17,10585.0,360.8755,361.2297,360.6744,361.1053,10585.0
2020-05-08 10:40:00,377.57,377.76,375.99,376.48,6680.0,361.4882,361.6701,359.9755,360.4447,6680.0
2020-05-08 10:50:00,376.01,376.85,375.99,376.45,7008.0,359.9947,360.7989,359.9755,360.4159,7008.0
2020-05-08 11:00:00,376.57,377.76,376.33,376.67,11235.0,360.5308,361.6701,360.301,360.6266,11235.0
2020-05-08 11:10:00,376.74,377.59,376.33,376.7,14024.0,360.6936,361.5074,360.301,360.6553,14024.0
2020-05-08 11:20:00,376.43,377.72,376.3,377.72,10775.0,360.3968,361.6318,360.2723,361.6318,10775.0
2020-05-08 11:30:00,377.6,377.9,377.19,377.48,5840.0,361.517,361.8042,361.1244,361.4021,5840.0
2020-05-08 11:40:00,377.49,378.74,377.47,378.3,6217.0,361.4116,362.6084,361.3925,362.1871,6217.0
2020-05-08 11:50:00,378.2,378.2,377.45,377.84,3113.0,362.0914,362.0914,361.3733,361.7467,3113.0
2020-05-08 12:00:00,377.99,378.2,377.35,378.04,11430.0,361.8903,362.0914,361.2776,361.9382,11430.0
2020-05-08 12:10:00,378.01,378.14,377.53,377.75,9987.0,361.9095,362.034,361.4499,361.6606,9987.0
2020-05-08 12:20:00,377.75,378.17,377.49,378.08,32000.0,361.6606,362.0627,361.4116,361.9765,32000.0
2020-05-08 12:30:00,378.12,378.25,376.69,377.2,34798.0,362.0148,362.1393,360.6457,361.134,34798.0
2020-05-08 12:40:00,377.24,377.48,376.99,377.48,28117.0,361.1723,361.4021,360.9329,361.4021,28117.0
2020-05-08 12:50:00,377.62,377.82,376.87,377.16,5384.0,361.5361,361.7276,360.818,361.0957,5384.0
2020-05-08 13:00:00,377.36,377.36,376.26,376.9,12633.0,361.2872,361.2872,360.234,360.8468,12633.0
2020-05-08 13:10:00,376.98,377.05,376.53,376.97,12056.0,360.9234,360.9904,360.4925,360.9138,12056.0
2020-05-08 13:20:00,377.12,377.65,376.31,376.35,44201.0,361.0574,361.5648,360.2819,360.3202,44201.0
2020-05-08 13:30:00,376.35,377.23,376.35,376.79,18640.0,360.3202,361.1627,360.3202,360.7415,18640.0
2020-05-08 13:40:00,376.68,376.68,374.83,375.52,5772.0,360.6361,360.6361,358.8649,359.5255,5772.0
2020-05-08 13:50:00,375.77,376.97,375.77,376.42,7255.0,359.7649,360.9138,359.7649,360.3872,7255.0
2020-05-08 14:00:00,376.13,376.54,375.78,376.21,5759.0,360.1096,360.5021,359.7745,360.1862,5759.0
2020-05-08 14:10:00,376.28,376.7,376.09,376.09,3235.0,360.2532,360.6553,360.0713,360.0713,3235.0
2020-05-08 14:20:00,376.36,376.55,375.9,376.14,5227.0,360.3298,360.5117,359.8894,360.1191,5227.0
2020-05-08 14:30:00,376.19,376.2,375.07,375.07,4546.0,360.167,360.1766,359.0947,359.0947,4546.0
2020-05-08 14:40:00,374.93,375.96,374.93,375.95,8939.0,358.9607,359.9468,358.9607,359.9372,8939.0
2020-05-08 14:50:00,376.2,376.7,375.91,376.58,9958.0,360.1766,360.6553,359.8989,360.5404,9958.0
2020-05-08 15:00:00,376.61,377.85,376.61,377.6,11154.0,360.5691,361.7563,360.5691,361.517,11154.0
2020-05-08 15:10:00,377.6,377.69,377.16,377.37,14758.0,361.517,361.6031,361.0957,361.2968,14758.0
2020-05-08 15:20:00,377.21,378.09,376.84,377.98,19239.0,361.1436,361.9861,360.7893,361.8808,19239.0
2020-05-08 15:30:00,377.99,379.5,377.89,379.28,28120.0,361.8903,363.336,361.7946,363.1254,28120.0
2020-05-08 15:40:00,379.37,379.87,378.19,378.23,43824.0,363.2116,363.6903,362.0818,362.1201,43824.0
2020-05-08 15:50:00,378.67,379.25,376.67,377.48,54200.0,362.5414,363.0967,360.6266,361.4021,54200.0
2020-05-11 09:30:00,376.26,379.47,375.57,378.33,17876.0,360.234,363.3073,359.5734,362.2159,17876.0
2020-05-11 09:40:00,378.76,380.76,378.01,380.45,21426.0,362.6275,364.5424,361.9095,364.2456,21426.0
2020-05-11 09:50:00,380.14,380.14,377.4,378.84,9081.0,363.9488,363.9488,361.3255,362.7041,9081.0
2020-05-11 10:00:00,379.11,380.69,379.11,379.69,8095.0,362.9626,364.4753,362.9626,363.5179,8095.0
2020-05-11 10:10:00,379.62,380.5,379.6,380.15,5802.0,363.4509,364.2934,363.4318,363.9583,5802.0
2020-05-11 10:20:00,380.26,380.8,378.36,378.76,6877.0,364.0637,364.5807,362.2446,362.6275,6877.0
2020-05-11 10:30:00,378.46,378.91,377.37,378.15,7842.0,362.3403,362.7712,361.2968,362.0435,7842.0
2020-05-11 10:40:00,378.3,378.96,377.88,378.53,3129.0,362.1871,362.819,361.785,362.4073,3129.0
2020-05-11 10:50:00,378.32,379.0,377.05,377.88,23075.0,362.2063,362.8573,360.9904,361.785,23075.0
2020-05-11 11:00:00,377.92,379.13,377.92,378.72,14075.0,361.8233,362.9818,361.8233,362.5893,14075.0
2020-05-11 11:10:00,378.81,379.99,377.92,379.99,10854.0,362.6754,363.8052,361.8233,363.8052,10854.0
2020-05-11 11:20:00,380.02,381.24,379.67,381.13,4300.0,363.8339,365.0019,363.4988,364.8966,4300.0
2020-05-11 11:30:00,381.19,381.47,380.71,380.95,4246.0,364.954,365.2221,364.4945,364.7243,4246.0
2020-05-11 11:40:00,380.61,380.61,379.54,379.55,8430.0,364.3988,364.3988,363.3743,363.3839,8430.0
2020-05-11 11:50:00,379.9,380.61,379.0,379.24,8372.0,363.719,364.3988,362.8573,363.0871,8372.0
2020-05-11 12:00:00,379.51,380.56,379.51,380.07,4443.0,363.3456,364.3509,363.3456,363.8818,4443.0
2020-05-11 12:10:00,379.98,380.78,379.98,380.24,3946.0,363.7956,364.5615,363.7956,364.0445,3946.0
2020-05-11 12:20:00,380.41,382.21,380.29,381.88,5832.0,364.2073,365.9306,364.0924,365.6147,5832.0
2020-05-11 12:30:00,381.68,382.57,381.35,382.13,3607.0,365.4232,366.2753,365.1072,365.854,3607.0
2020-05-11 12:40:00,382.01,382.67,381.67,381.86,7024.0,365.7391,366.371,365.4136,365.5955,7024.0
2020-05-11 12:50:00,381.83,382.65,381.81,382.65,8119.0,365.5668,366.3519,365.5476,366.3519,8119.0
2020-05-11 13:00:00,382.18,382.49,381.86,382.37,11118.0,365.9019,366.1987,365.5955,366.0838,11118.0
2020-05-11 13:10:00,382.41,382.41,380.95,381.47,16030.0,366.1221,366.1221,364.7243,365.2221,16030.0
2020-05-11 13:20:00,381.66,381.76,380.61,380.62,11920.0,365.404,365.4998,364.3988,364.4083,11920.0
2020-05-11 13:30:00,380.82,381.09,380.15,380.47,6720.0,364.5998,364.8583,363.9583,364.2647,6720.0
2020-05-11 13:40:00,380.51,380.61,379.35,380.01,8076.0,364.303,364.3988,363.1924,363.8243,8076.0
2020-05-11 13:50:00,380.0,380.03,378.35,378.37,10620.0,363.8147,363.8435,362.235,362.2542,10620.0
2020-05-11 14:00:00,378.52,378.97,377.38,377.98,16980.0,362.3978,362.8286,361.3063,361.8808,16980.0
2020-05-11 14:10:00,377.61,378.92,377.24,378.58,15161.0,361.5265,362.7807,361.1723,362.4552,15161.0
2020-05-11 14:20:00,378.72,378.83,377.19,377.62,8136.0,362.5893,362.6946,361.1244,361.5361,8136.0
2020-05-11 14:30:00,377.88,378.93,377.84,378.91,7863.0,361.785,362.7903,361.7467,362.7712,7863.0
2020-05-11 14:40:00,378.85,380.36,378.85,380.16,7497.0,362.7137,364.1594,362.7137,363.9679,7497.0
2020-05-11 14:50:00,380.01,380.55,379.86,380.05,12623.0,363.8243,364.3413,363.6807,363.8626,12623.0
2020-05-11 15:00:00,380.25,380.59,379.96,380.46,12260.0,364.0541,364.3796,363.7764,364.2551,12260.0
2020-05-11 15:10:00,380.16,380.37,379.51,379.52,8556.0,363.9679,364.169,363.3456,363.3552,8556.0
2020-05-11 15:20:00,379.57,379.72,379.1,379.47,4345.0,363.403,363.5467,362.9531,363.3073,4345.0
2020-05-11 15:30:00,379.35,379.8,378.56,379.34,20963.0,363.1924,363.6233,362.4361,363.1828,20963.0
2020-05-11 15:40:00,379.39,380.38,378.85,379.98,17271.0,363.2307,364.1785,362.7137,363.7956,17271.0
2020-05-11 15:50:00,378.8,380.81,378.8,379.82,35341.0,362.6658,364.5902,362.6658,363.6424,35341.0
2020-05-12 09:30:00,383.0,387.61,383.0,383.1,28216.0,366.687,371.1006,366.687,366.7827,28216.0
2020-05-12 09:40:00,383.42,386.91,383.17,386.3,19190.0,367.0891,370.4304,366.8497,369.8464,19190.0
2020-05-12 09:50:00,386.42,388.83,385.54,388.47,26279.0,369.9613,372.2686,369.1188,371.924,26279.0
2020-05-12 10:00:00,388.47,389.73,386.89,387.97,21310.0,371.924,373.1303,370.4113,371.4453,21310.0
2020-05-12 10:10:00,388.83,389.78,387.98,388.06,19979.0,372.2686,373.1782,371.4548,371.5314,19979.0
2020-05-12 10:20:00,388.47,389.5,387.85,389.18,22413.0,371.924,372.9101,371.3304,372.6037,22413.0
2020-05-12 10:30:00,389.59,392.14,389.29,390.09,37609.0,372.9963,375.4377,372.709,373.475,37609.0
2020-05-12 10:40:00,390.29,390.85,388.91,389.06,17607.0,373.6665,374.2026,372.3452,372.4888,17607.0
2020-05-12 10:50:00,388.94,390.5,388.02,390.22,27662.0,372.374,373.8675,371.4931,373.5994,27662.0
2020-05-12 11:00:00,390.08,390.54,388.0,388.4,12680.0,373.4654,373.9058,371.474,371.857,12680.0
2020-05-12 11:10:00,388.52,389.3,388.07,389.3,6506.0,371.9718,372.7186,371.541,372.7186,6506.0
2020-05-12 11:20:00,389.37,390.74,389.31,389.32,14666.0,372.7856,374.0973,372.7282,372.7378,14666.0
2020-05-12 11:30:00,389.35,389.35,387.69,388.28,21067.0,372.7665,372.7665,371.1772,371.7421,21067.0
2020-05-12 11:40:00,388.25,388.38,387.72,387.72,5000.0,371.7133,371.8378,371.2059,371.2059,5000.0
2020-05-12 11:50:00,387.51,388.35,387.51,388.35,3300.0,371.0049,371.8091,371.0049,371.8091,3300.0
2020-05-12 12:00:00,388.27,389.88,388.27,389.52,11454.0,371.7325,373.2739,371.7325,372.9292,11454.0
2020-05-12 12:10:00,389.53,390.3,389.28,390.15,8004.0,372.9388,373.676,372.6995,373.5324,8004.0
2020-05-12 12:20:00,390.33,390.46,389.09,389.09,3906.0,373.7047,373.8292,372.5176,372.5176,3906.0
2020-05-12 12:30:00,389.44,390.15,389.22,389.9,21620.0,372.8527,373.5324,372.642,373.2931,21620.0
2020-05-12 12:40:00,389.84,389.86,389.07,389.14,5501.0,373.2356,373.2548,372.4984,372.5654,5501.0
2020-05-12 12:50:00,388.96,389.31,388.76,389.31,2300.0,372.3931,372.7282,372.2016,372.7282,2300.0
2020-05-12 13:00:00,389.04,389.04,386.06,386.61,30525.0,372.4697,372.4697,369.6166,370.1432,30525.0
2020-05-12 13:10:00,386.33,386.39,385.21,385.56,5723.0,369.8751,369.9326,368.8028,369.1379,5723.0
2020-05-12 13:20:00,385.64,386.19,384.54,386.19,5928.0,369.2145,369.7411,368.1614,369.7411,5928.0
2020-05-12 13:30:00,385.91,388.85,385.8,388.52,12627.0,369.473,372.2878,369.3677,371.9718,12627.0
2020-05-12 13:40:00,388.52,389.7,388.34,389.11,14933.0,371.9718,373.1016,371.7995,372.5367,14933.0
2020-05-12 13:50:00,389.22,390.2,388.9,389.57,22398.0,372.642,373.5803,372.3357,372.9771,22398.0
2020-05-12 14:00:00,389.66,389.69,388.47,388.47,13695.0,373.0633,373.092,371.924,371.924,13695.0
2020-05-12 14:10:00,388.48,388.48,386.87,387.49,26830.0,371.9335,371.9335,370.3921,370.9857,26830.0
2020-05-12 14:20:00,387.65,388.39,387.48,387.91,17506.0,371.1389,371.8474,370.9761,371.3878,17506.0
2020-05-12 14:30:00,387.8,388.16,386.75,387.93,7069.0,371.2825,371.6272,370.2772,371.407,7069.0
2020-05-12 14:40:00,387.67,387.93,387.44,387.78,7077.0,371.158,371.407,370.9378,371.2634,7077.0
2020-05-12 14:50:00,387.75,389.06,387.75,388.38,17847.0,371.2346,372.4888,371.2346,371.8378,17847.0
2020-05-12 15:00:00,388.15,388.62,387.78,388.49,7796.0,371.6176,372.0676,371.2634,371.9431,7796.0
2020-05-12 15:10:00,388.32,388.32,387.21,387.38,12309.0,371.7804,371.7804,370.7176,370.8804,12309.0
2020-05-12 15:20:00,387.56,387.63,385.93,386.46,20008.0,371.0527,371.1198,369.4922,369.9996,20008.0
2020-05-12 15:30:00,386.58,386.93,385.57,386.34,20675.0,370.1145,370.4496,369.1475,369.8847,20675.0
2020-05-12 15:40:00,386.06,386.57,384.86,386.31,40261.0,369.6166,370.1049,368.4677,369.856,40261.0
2020-05-12 15:50:00,385.98,386.27,383.91,384.25,88972.0,369.54,369.8177,367.5582,367.8837,88972.0
2020-05-13 09:30:00,386.54,393.65,376.69,378.53,44904.0,370.0762,376.8833,360.6457,362.4073,44904.0
2020-05-13 09:40:00,379.09,379.52,376.71,379.02,12819.0,362.9435,363.3552,360.6649,362.8765,12819.0
2020-05-13 09:50:00,379.0,380.29,378.39,379.86,12403.0,362.8573,364.0924,362.2733,363.6807,12403.0
2020-05-13 10:00:00,379.78,382.01,379.44,380.97,31138.0,363.6041,365.7391,363.2786,364.7434,31138.0
2020-05-13 10:10:00,380.52,380.6,378.98,379.79,9553.0,364.3126,364.3892,362.8382,363.6137,9553.0
2020-05-13 10:20:00,379.82,381.06,377.96,380.25,16338.0,363.6424,364.8296,361.8616,364.0541,16338.0
2020-05-13 10:30:00,380.93,382.5,380.44,381.9,20987.0,364.7051,366.2083,364.236,365.6338,20987.0
2020-05-13 10:40:00,382.24,382.47,381.61,382.46,8479.0,365.9593,366.1795,365.3562,366.17,8479.0
2020-05-13 10:50:00,382.62,383.31,381.57,381.62,17500.0,366.3231,366.9838,365.3179,365.3657,17500.0
2020-05-13 11:00:00,381.59,383.2,381.46,382.55,40696.0,365.337,366.8784,365.2125,366.2561,40696.0
2020-05-13 11:10:00,382.79,383.38,380.86,380.87,26077.0,366.4859,367.0508,364.6381,364.6477,26077.0
2020-05-13 11:20:00,380.55,381.74,379.92,381.07,11367.0,364.3413,365.4806,363.7381,364.8392,11367.0
2020-05-13 11:30:00,380.84,381.19,377.74,379.46,10386.0,364.619,364.954,361.651,363.2977,10386.0
2020-05-13 11:40:00,379.37,379.57,376.61,376.61,7306.0,363.2116,363.403,360.5691,360.5691,7306.0
2020-05-13 11:50:00,376.65,377.99,376.22,377.85,9709.0,360.6074,361.8903,360.1957,361.7563,9709.0
2020-05-13 12:00:00,378.04,378.89,376.13,376.13,8962.0,361.9382,362.752,360.1096,360.1096,8962.0
2020-05-13 12:10:00,376.33,376.77,373.05,373.05,7269.0,360.301,360.7223,357.1608,357.1608,7269.0
2020-05-13 12:20:00,373.69,374.73,373.5,374.48,13375.0,357.7735,358.7692,357.5916,358.5298,13375.0
2020-05-13 12:30:00,374.85,375.1,372.85,373.83,18540.0,358.8841,359.1234,356.9693,357.9075,18540.0
2020-05-13 12:40:00,373.58,374.38,373.04,373.92,14032.0,357.6682,358.4341,357.1512,357.9937,14032.0
2020-05-13 12:50:00,374.09,374.86,373.67,374.49,15412.0,358.1565,358.8937,357.7543,358.5394,15412.0
2020-05-13 13:00:00,374.48,374.67,372.81,373.19,12381.0,358.5298,358.7118,356.931,357.2948,12381.0
2020-05-13 13:10:00,373.11,375.31,373.11,374.91,8230.0,357.2182,359.3245,357.2182,358.9415,8230.0
2020-05-13 13:20:00,374.79,375.86,373.96,375.54,5146.0,358.8266,359.8511,358.032,359.5447,5146.0
2020-05-13 13:30:00,375.48,376.01,375.02,375.96,5790.0,359.4873,359.9947,359.0468,359.9468,5790.0
2020-05-13 13:40:00,375.97,377.3,375.52,377.21,15912.0,359.9564,361.2297,359.5255,361.1436,15912.0
2020-05-13 13:50:00,377.25,377.44,376.25,376.99,24175.0,361.1819,361.3638,360.2245,360.9329,24175.0
2020-05-13 14:00:00,376.99,378.98,376.99,378.89,25318.0,360.9329,362.8382,360.9329,362.752,25318.0
2020-05-13 14:10:00,378.74,380.08,378.69,378.87,7345.0,362.6084,363.8913,362.5605,362.7329,7345.0
2020-05-13 14:20:00,378.64,378.64,377.13,377.54,12686.0,362.5127,362.5127,361.067,361.4595,12686.0
2020-05-13 14:30:00,377.28,377.3,375.58,375.58,8278.0,361.2106,361.2297,359.583,359.583,8278.0
2020-05-13 14:40:00,375.57,375.99,374.72,375.63,5451.0,359.5734,359.9755,358.7596,359.6309,5451.0
2020-05-13 14:50:00,375.86,375.86,374.68,374.68,5740.0,359.8511,359.8511,358.7213,358.7213,5740.0
2020-05-13 15:00:00,374.74,376.72,374.74,375.17,15750.0,358.7788,360.6744,358.7788,359.1905,15750.0
2020-05-13 15:10:00,375.33,375.53,374.52,375.15,9141.0,359.3436,359.5351,358.5681,359.1713,9141.0
2020-05-13 15:20:00,375.04,375.04,372.21,373.62,13717.0,359.066,359.066,356.3565,357.7065,13717.0
2020-05-13 15:30:00,373.64,374.59,372.94,374.14,18699.0,357.7256,358.6352,357.0554,358.2043,18699.0
2020-05-13 15:40:00,374.06,376.24,374.06,375.58,14624.0,358.1277,360.2149,358.1277,359.583,14624.0
2020-05-13 15:50:00,375.17,378.55,374.31,377.77,52804.0,359.1905,362.4265,358.3671,361.6797,52804.0
2020-05-14 09:30:00,373.07,376.12,373.01,374.82,16522.0,357.1799,360.1,357.1225,358.8554,16522.0
2020-05-14 09:40:00,375.13,376.17,373.54,373.54,10079.0,359.1522,360.1479,357.6299,357.6299,10079.0
2020-05-14 09:50:00,373.97,375.81,373.8,374.57,7609.0,358.0416,359.8032,357.8788,358.616,7609.0
2020-05-14 10:00:00,374.62,377.27,374.16,377.22,11792.0,358.6639,361.201,358.2235,361.1531,11792.0
2020-05-14 10:10:00,377.54,377.55,375.51,375.88,17319.0,361.4595,361.4691,359.516,359.8702,17319.0
2020-05-14 10:20:00,375.83,376.86,375.45,375.81,4571.0,359.8223,360.8085,359.4585,359.8032,4571.0
2020-05-14 10:30:00,375.78,377.18,375.45,377.1,6830.0,359.7745,361.1148,359.4585,361.0383,6830.0
2020-05-14 10:40:00,376.74,379.41,376.6,379.41,5143.0,360.6936,363.2499,360.5595,363.2499,5143.0
2020-05-14 10:50:00,378.97,379.81,378.24,378.73,17001.0,362.8286,363.6328,362.1297,362.5988,17001.0
2020-05-14 11:00:00,378.97,379.6,378.19,378.49,13363.0,362.8286,363.4318,362.0818,362.369,13363.0
2020-05-14 11:10:00,378.46,380.8,378.23,380.8,10977.0,362.3403,364.5807,362.1201,364.5807,10977.0
2020-05-14 11:20:00,380.5,382.47,379.85,381.99,8673.0,364.2934,366.1795,363.6711,365.72,8673.0
2020-05-14 11:30:00,382.06,384.08,381.77,383.0,8715.0,365.787,367.721,365.5093,366.687,8715.0
2020-05-14 11:40:00,383.0,384.23,382.43,383.24,11586.0,366.687,367.8646,366.1412,366.9167,11586.0
2020-05-14 11:50:00,383.49,383.81,381.29,381.3,10991.0,367.1561,367.4625,365.0498,365.0594,10991.0
2020-05-14 12:00:00,380.84,381.75,380.1,380.24,3013.0,364.619,365.4902,363.9105,364.0445,3013.0
2020-05-14 12:10:00,380.49,381.95,379.84,381.63,5474.0,364.2839,365.6817,363.6615,365.3753,5474.0
2020-05-14 12:20:00,381.68,383.56,381.67,383.35,6773.0,365.4232,367.2231,365.4136,367.022,6773.0
2020-05-14 12:30:00,383.39,383.97,383.2,383.24,4855.0,367.0603,367.6156,366.8784,366.9167,4855.0
2020-05-14 12:40:00,383.21,383.75,382.72,383.31,3900.0,366.888,367.405,366.4189,366.9838,3900.0
2020-05-14 12:50:00,383.38,386.18,383.38,385.3,7692.0,367.0508,369.7315,367.0508,368.889,7692.0
2020-05-14 13:00:00,385.04,385.21,384.45,384.98,4881.0,368.6401,368.8028,368.0752,368.5826,4881.0
2020-05-14 13:10:00,384.64,385.19,384.06,384.75,10971.0,368.2571,368.7837,367.7018,368.3624,10971.0
2020-05-14 13:20:00,384.65,385.84,384.65,385.84,5380.0,368.2667,369.406,368.2667,369.406,5380.0
2020-05-14 13:30:00,385.71,386.74,385.71,385.9,6634.0,369.2815,370.2677,369.2815,369.4634,6634.0
2020-05-14 13:40:00,385.96,386.3,385.48,386.19,5740.0,369.5209,369.8464,369.0613,369.7411,5740.0
2020-05-14 13:50:00,386.3,386.39,385.0,385.1,7902.0,369.8464,369.9326,368.6018,368.6975,7902.0
2020-05-14 14:00:00,384.77,385.0,383.56,384.28,8843.0,368.3816,368.6018,367.2231,367.9124,8843.0
2020-05-14 14:10:00,384.42,385.32,384.1,385.25,8301.0,368.0465,368.9081,367.7401,368.8411,8301.0
2020-05-14 14:20:00,385.5,386.03,385.16,385.4,21618.0,369.0805,369.5879,368.755,368.9847,21618.0
2020-05-14 14:30:00,385.76,386.21,383.49,383.49,4545.0,369.3294,369.7602,367.1561,367.1561,4545.0
2020-05-14 14:40:00,383.23,383.51,382.18,382.39,5701.0,366.9072,367.1752,365.9019,366.1029,5701.0
2020-05-14 14:50:00,382.55,383.31,381.88,383.06,5360.0,366.2561,366.9838,365.6147,366.7444,5360.0
2020-05-14 15:00:00,383.08,385.16,383.03,384.83,7762.0,366.7635,368.755,366.7157,368.439,7762.0
2020-05-14 15:10:00,385.04,386.29,384.76,386.12,8976.0,368.6401,369.8368,368.372,369.6741,8976.0
2020-05-14 15:20:00,385.99,387.69,385.98,387.3,9560.0,369.5496,371.1772,369.54,370.8038,9560.0
2020-05-14 15:30:00,387.72,387.88,385.01,385.02,19973.0,371.2059,371.3591,368.6113,368.6209,19973.0
2020-05-14 15:40:00,385.17,386.56,384.43,386.03,31442.0,368.7645,370.0953,368.056,369.5879,31442.0
2020-05-14 15:50:00,385.78,386.34,384.58,385.89,60045.0,369.3485,369.8847,368.1997,369.4539,60045.0
2020-05-15 09:30:00,385.22,388.0,385.22,386.73,19713.0,368.8124,371.474,368.8124,370.2581,19713.0
2020-05-15 09:40:00,387.62,391.02,386.7,391.02,9829.0,371.1102,374.3654,370.2294,374.3654,9829.0
2020-05-15 09:50:00,391.24,395.39,391.24,395.37,23921.0,374.576,378.5492,374.576,378.5301,23921.0
2020-05-15 10:00:00,395.06,396.0,392.34,394.14,22011.0,378.2333,379.1332,375.6291,377.3525,22011.0
2020-05-15 10:10:00,394.14,395.99,393.8,393.86,12215.0,377.3525,379.1237,377.027,377.0844,12215.0
2020-05-15 10:20:00,394.08,394.08,390.49,390.59,16403.0,377.295,377.295,373.8579,373.9537,16403.0
2020-05-15 10:30:00,390.14,391.97,389.35,389.38,15398.0,373.5228,375.2749,372.7665,372.7952,15398.0
2020-05-15 10:40:00,389.25,391.42,389.24,390.66,5716.0,372.6707,374.7483,372.6612,374.0207,5716.0
2020-05-15 10:50:00,390.75,391.5,389.64,391.0,10056.0,374.1069,374.8249,373.0441,374.3462,10056.0
2020-05-15 11:00:00,390.69,390.69,388.67,389.85,5930.0,374.0494,374.0494,372.1155,373.2452,5930.0
2020-05-15 11:10:00,389.7,391.46,389.7,391.46,10994.0,373.1016,374.7866,373.1016,374.7866,10994.0
2020-05-15 11:20:00,391.63,391.74,390.57,391.73,14037.0,374.9494,375.0547,373.9345,375.0451,14037.0
2020-05-15 11:30:00,390.97,391.58,390.75,391.1,5460.0,374.3175,374.9015,374.1069,374.442,5460.0
2020-05-15 11:40:00,391.44,391.65,390.72,391.31,4298.0,374.7675,374.9685,374.0781,374.643,4298.0
2020-05-15 11:50:00,391.88,391.88,390.34,391.7,5903.0,375.1887,375.1887,373.7143,375.0164,5903.0
2020-05-15 12:00:00,391.75,392.22,391.08,391.16,5187.0,375.0643,375.5142,374.4228,374.4994,5187.0
2020-05-15 12:10:00,391.4,391.4,390.23,390.41,3313.0,374.7292,374.7292,373.609,373.7813,3313.0
2020-05-15 12:20:00,390.25,390.75,390.08,390.08,4210.0,373.6282,374.1069,373.4654,373.4654,4210.0
2020-05-15 12:30:00,389.96,391.46,389.61,391.44,7961.0,373.3505,374.7866,373.0154,374.7675,7961.0
2020-05-15 12:40:00,391.45,391.98,390.83,391.0,8521.0,374.777,375.2845,374.1835,374.3462,8521.0
2020-05-15 12:50:00,390.87,391.51,390.38,390.72,6375.0,374.2217,374.8345,373.7526,374.0781,6375.0
2020-05-15 13:00:00,391.04,392.08,390.75,391.78,8701.0,374.3845,375.3802,374.1069,375.093,8701.0
2020-05-15 13:10:00,392.07,392.9,391.8,391.81,9798.0,375.3706,376.1653,375.1121,375.1217,9798.0
2020-05-15 13:20:00,391.46,392.37,391.37,391.99,2782.0,374.7866,375.6579,374.7005,375.294,2782.0
2020-05-15 13:30:00,391.87,392.02,391.01,391.08,6965.0,375.1792,375.3228,374.3558,374.4228,6965.0
2020-05-15 13:40:00,391.45,391.98,391.02,391.34,6900.0,374.777,375.2845,374.3654,374.6717,6900.0
2020-05-15 13:50:00,391.53,392.24,391.53,391.82,4847.0,374.8536,375.5334,374.8536,375.1313,4847.0
2020-05-15 14:00:00,391.99,394.65,391.84,394.65,12589.0,375.294,377.8407,375.1504,377.8407,12589.0
2020-05-15 14:10:00,394.81,396.09,394.61,396.05,16368.0,377.9939,379.2194,377.8025,379.1811,16368.0
2020-05-15 14:20:00,396.36,398.53,396.36,398.22,10140.0,379.4779,381.5555,379.4779,381.2587,10140.0
2020-05-15 14:30:00,398.13,398.15,395.93,396.68,15882.0,381.1725,381.1917,379.0662,379.7843,15882.0
2020-05-15 14:40:00,396.51,397.32,394.29,395.2,17017.0,379.6215,380.397,377.4961,378.3673,17017.0
2020-05-15 14:50:00,395.86,395.89,394.93,395.29,13175.0,378.9992,379.0279,378.1088,378.4535,13175.0
2020-05-15 15:00:00,395.47,397.87,395.19,397.81,22343.0,378.6258,380.9236,378.3577,380.8662,22343.0
2020-05-15 15:10:00,397.52,398.82,397.1,398.19,28014.0,380.5885,381.8331,380.1864,381.23,28014.0
2020-05-15 15:20:00,398.27,398.49,396.18,396.18,25432.0,381.3066,381.5172,379.3056,379.3056,25432.0
2020-05-15 15:30:00,396.26,396.29,393.89,394.77,35421.0,379.3822,379.4109,377.1131,377.9556,35421.0
2020-05-15 15:40:00,395.06,398.23,394.98,398.22,56957.0,378.2333,381.2683,378.1567,381.2587,56957.0
2020-05-15 15:50:00,398.02,398.8,396.02,398.24,126000.0,381.0672,381.814,379.1524,381.2778,126000.0
2020-05-18 09:30:00,407.99,412.7,405.84,407.2,44725.0,390.6126,395.1219,388.5541,389.8562,44725.0
2020-05-18 09:40:00,406.01,408.99,405.62,406.54,29988.0,388.7169,391.57,388.3435,389.2243,29988.0
2020-05-18 09:50:00,407.12,407.55,404.39,406.12,24815.0,389.7796,390.1913,387.1659,388.8222,24815.0
2020-05-18 10:00:00,406.62,408.34,405.61,405.81,10870.0,389.3009,390.9477,388.3339,388.5254,10870.0
2020-05-18 10:10:00,405.91,405.91,403.26,403.66,62276.0,388.6212,388.6212,386.084,386.467,62276.0
2020-05-18 10:20:00,403.88,405.07,402.43,402.91,9933.0,386.6776,387.8169,385.2894,385.7489,9933.0
2020-05-18 10:30:00,402.42,402.65,400.33,400.57,9019.0,385.2798,385.5,383.2788,383.5086,9019.0
2020-05-18 10:40:00,400.59,401.47,398.68,399.63,57399.0,383.5277,384.3703,381.6991,382.6086,57399.0
2020-05-18 10:50:00,399.57,400.31,398.97,399.79,17313.0,382.5512,383.2597,381.9767,382.7618,17313.0
2020-05-18 11:00:00,399.82,402.85,399.58,401.28,16693.0,382.7905,385.6915,382.5608,384.1884,16693.0
2020-05-18 11:10:00,401.17,401.17,399.28,400.02,13650.0,384.083,384.083,382.2735,382.982,13650.0
2020-05-18 11:20:00,400.27,400.57,398.55,398.59,13263.0,383.2214,383.5086,381.5746,381.6129,13263.0
2020-05-18 11:30:00,398.77,399.9,398.47,399.32,14646.0,381.7853,382.8671,381.498,382.3118,14646.0
2020-05-18 11:40:00,399.34,400.27,398.44,398.83,31858.0,382.331,383.2214,381.4693,381.8427,31858.0
2020-05-18 11:50:00,399.07,399.26,396.96,397.93,13994.0,382.0725,382.2544,380.0524,380.981,13994.0
2020-05-18 12:00:00,397.43,397.82,396.68,397.33,11210.0,380.5023,380.8757,379.7843,380.4066,11210.0
2020-05-18 12:10:00,397.01,397.53,396.02,397.0,11887.0,380.1002,380.5981,379.1524,380.0907,11887.0
2020-05-18 12:20:00,396.87,397.76,395.73,397.41,15579.0,379.9662,380.8183,378.8747,380.4832,15579.0
2020-05-18 12:30:00,397.81,400.16,397.81,399.74,10869.0,380.8662,383.1161,380.8662,382.714,10869.0
2020-05-18 12:40:00,399.95,400.14,397.37,398.24,6649.0,382.915,383.0969,380.4449,381.2778,6649.0
2020-05-18 12:50:00,398.63,398.83,396.06,396.06,8703.0,381.6512,381.8427,379.1907,379.1907,8703.0
2020-05-18 13:00:00,396.3,397.04,396.07,396.22,8200.0,379.4205,380.129,379.2003,379.3439,8200.0
2020-05-18 13:10:00,396.28,397.2,396.1,396.48,6600.0,379.4013,380.2821,379.229,379.5928,6600.0
2020-05-18 13:20:00,396.37,397.22,396.36,396.56,5205.0,379.4875,380.3013,379.4779,379.6694,5205.0
2020-05-18 13:30:00,396.79,397.09,396.19,396.61,6859.0,379.8896,380.1768,379.3152,379.7173,6859.0
2020-05-18 13:40:00,396.8,396.82,395.6,395.9,5700.0,379.8992,379.9183,378.7503,379.0375,5700.0
2020-05-18 13:50:00,395.9,396.38,395.62,396.23,6750.0,379.0375,379.4971,378.7694,379.3535,6750.0
2020-05-18 14:00:00,396.23,397.21,396.07,396.17,5981.0,379.3535,380.2917,379.2003,379.296,5981.0
2020-05-18 14:10:00,396.26,396.31,395.11,396.16,8692.0,379.3822,379.43,378.2812,379.2864,8692.0
2020-05-18 14:20:00,396.35,396.44,395.42,396.17,6744.0,379.4683,379.5545,378.578,379.296,6744.0
2020-05-18 14:30:00,396.02,396.33,395.21,395.22,5342.0,379.1524,379.4492,378.3769,378.3865,5342.0
2020-05-18 14:40:00,395.24,395.36,393.29,393.53,8637.0,378.4056,378.5205,376.5387,376.7685,8637.0
2020-05-18 14:50:00,393.73,393.98,392.43,393.08,9349.0,376.9599,377.1993,375.7153,376.3376,9349.0
2020-05-18 15:00:00,393.18,393.54,392.63,392.74,7177.0,376.4334,376.778,375.9068,376.0121,7177.0
2020-05-18 15:10:00,392.46,392.7,391.8,392.15,12036.0,375.744,375.9738,375.1121,375.4472,12036.0
2020-05-18 15:20:00,392.18,393.8,391.98,393.62,11227.0,375.476,377.027,375.2845,376.8546,11227.0
2020-05-18 15:30:00,393.67,395.07,393.67,395.0,22230.0,376.9025,378.2429,376.9025,378.1758,22230.0
2020-05-18 15:40:00,394.99,395.24,394.36,394.56,28133.0,378.1663,378.4056,377.5631,377.7546,28133.0
2020-05-18 15:50:00,394.8,395.1,391.0,391.91,77364.0,377.9844,378.2716,374.3462,375.2175,77364.0
2020-05-19 09:30:00,391.05,392.85,388.59,392.11,15306.0,374.3941,376.1174,372.0389,375.4089,15306.0
2020-05-19 09:40:00,393.1,394.97,392.61,393.27,5348.0,376.3568,378.1471,375.8876,376.5195,5348.0
2020-05-19 09:50:00,393.58,394.19,392.09,394.19,21223.0,376.8163,377.4003,375.3898,377.4003,21223.0
2020-05-19 10:00:00,395.17,396.3,394.4,396.07,6580.0,378.3386,379.4205,377.6014,379.2003,6580.0
2020-05-19 10:10:00,396.24,398.0,396.24,397.85,8094.0,379.363,381.0481,379.363,380.9045,8094.0
2020-05-19 10:20:00,398.0,398.0,394.61,395.42,10258.0,381.0481,381.0481,377.8025,378.578,10258.0
2020-05-19 10:30:00,395.32,396.02,395.18,395.4,5334.0,378.4822,379.1524,378.3482,378.5588,5334.0
2020-05-19 10:40:00,395.44,395.44,393.96,394.04,4510.0,378.5971,378.5971,377.1801,377.2567,4510.0
2020-05-19 10:50:00,394.01,396.38,393.88,396.38,8428.0,377.228,379.4971,377.1035,379.4971,8428.0
2020-05-19 11:00:00,396.06,397.12,395.41,397.03,19730.0,379.1907,380.2055,378.5684,380.1194,19730.0
2020-05-19 11:10:00,397.04,398.42,396.78,398.03,42747.0,380.129,381.4502,379.88,381.0768,42747.0
2020-05-19 11:20:00,398.16,399.78,398.16,399.5,24372.0,381.2012,382.7522,381.2012,382.4842,24372.0
2020-05-19 11:30:00,399.74,399.85,399.02,399.67,23332.0,382.714,382.8193,382.0246,382.6469,23332.0
2020-05-19 11:40:00,399.77,401.84,398.47,401.23,17561.0,382.7427,384.7245,381.498,384.1405,17561.0
2020-05-19 11:50:00,401.17,401.47,399.33,399.82,11356.0,384.083,384.3703,382.3214,382.7905,11356.0
2020-05-19 12:00:00,400.11,400.34,399.58,400.13,7623.0,383.0682,383.2884,382.5608,383.0873,7623.0
2020-05-19 12:10:00,400.23,400.54,398.81,399.0,14628.0,383.1831,383.4799,381.8236,382.0055,14628.0
2020-05-19 12:20:00,398.81,399.65,398.02,398.06,13061.0,381.8236,382.6278,381.0672,381.1055,13061.0
2020-05-19 12:30:00,397.85,398.19,397.13,397.13,4367.0,380.9045,381.23,380.2151,380.2151,4367.0
2020-05-19 12:40:00,397.26,398.3,396.29,397.66,12029.0,380.3396,381.3353,379.4109,380.7225,12029.0
2020-05-19 12:50:00,397.69,397.69,397.03,397.03,1900.0,380.7513,380.7513,380.1194,380.1194,1900.0
2020-05-19 13:00:00,397.3,398.32,397.3,398.32,6327.0,380.3779,381.3544,380.3779,381.3544,6327.0
2020-05-19 13:10:00,398.48,398.56,397.48,397.77,10016.0,381.5076,381.5842,380.5502,380.8279,10016.0
2020-05-19 13:20:00,397.47,398.21,397.46,398.11,5001.0,380.5406,381.2491,380.5311,381.1534,5001.0
2020-05-19 13:30:00,398.18,398.55,397.85,398.55,4709.0,381.2204,381.5746,380.9045,381.5746,4709.0
2020-05-19 13:40:00,398.46,398.55,397.96,398.3,4000.0,381.4885,381.5746,381.0098,381.3353,4000.0
2020-05-19 13:50:00,398.11,398.26,397.78,398.26,6405.0,381.1534,381.297,380.8374,381.297,6405.0
2020-05-19 14:00:00,398.08,399.81,398.07,399.58,7873.0,381.1247,382.781,381.1151,382.5608,7873.0
2020-05-19 14:10:00,399.44,399.74,399.07,399.64,4404.0,382.4267,382.714,382.0725,382.6182,4404.0
2020-05-19 14:20:00,399.75,400.32,399.67,400.22,9890.0,382.7235,383.2692,382.6469,383.1735,9890.0
2020-05-19 14:30:00,400.35,401.6,400.31,401.54,10993.0,383.298,384.4947,383.2597,384.4373,10993.0
2020-05-19 14:40:00,401.54,402.38,401.4,402.01,8024.0,384.4373,385.2415,384.3032,384.8873,8024.0
2020-05-19 14:50:00,401.82,402.44,398.18,398.55,11873.0,384.7054,385.299,381.2204,381.5746,11873.0
2020-05-19 15:00:00,398.6,400.79,398.31,400.63,10180.0,381.6225,383.7192,381.3449,383.566,10180.0
2020-05-19 15:10:00,400.53,401.35,399.62,399.62,10963.0,383.4703,384.2554,382.5991,382.5991,10963.0
2020-05-19 15:20:00,399.74,399.78,398.44,399.15,9404.0,382.714,382.7522,381.4693,382.1491,9404.0
2020-05-19 15:30:00,398.9,398.99,397.18,397.83,13362.0,381.9097,381.9959,380.263,380.8853,13362.0
2020-05-19 15:40:00,397.75,398.35,396.3,396.3,21026.0,380.8087,381.3832,379.4205,379.4205,21026.0
2020-05-19 15:50:00,395.79,396.35,393.91,394.24,40356.0,378.9322,379.4683,377.1323,377.4482,40356.0
2020-05-20 09:30:00,397.83,397.83,392.59,395.02,23460.0,380.8853,380.8853,375.8685,378.195,23460.0
2020-05-20 09:40:00,394.33,394.99,393.31,394.05,9036.0,377.5344,378.1663,376.5578,377.2663,9036.0
2020-05-20 09:50:00,394.38,394.39,393.0,394.16,13275.0,377.5822,377.5918,376.261,377.3716,13275.0
2020-05-20 10:00:00,394.42,394.78,392.93,393.32,7821.0,377.6205,377.9652,376.194,376.5674,7821.0
2020-05-20 10:10:00,393.25,394.51,392.06,393.33,14496.0,376.5004,377.7067,375.3611,376.577,14496.0
2020-05-20 10:20:00,393.91,395.66,393.64,395.53,8832.0,377.1323,378.8077,376.8738,378.6833,8832.0
2020-05-20 10:30:00,395.37,398.32,395.24,397.26,16123.0,378.5301,381.3544,378.4056,380.3396,16123.0
2020-05-20 10:40:00,397.49,398.77,397.39,398.54,18329.0,380.5598,381.7853,380.464,381.5651,18329.0
2020-05-20 10:50:00,398.6,399.57,398.08,398.53,11788.0,381.6225,382.5512,381.1247,381.5555,11788.0
2020-05-20 11:00:00,398.65,399.68,398.46,399.16,21590.0,381.6704,382.6565,381.4885,382.1587,21590.0
2020-05-20 11:10:00,399.28,400.56,398.95,400.47,10812.0,382.2735,383.499,381.9576,383.4129,10812.0
2020-05-20 11:20:00,400.1,400.87,399.52,399.89,5871.0,383.0586,383.7958,382.5033,382.8576,5871.0
2020-05-20 11:30:00,399.66,400.2,399.55,400.2,11967.0,382.6374,383.1544,382.532,383.1544,11967.0
2020-05-20 11:40:00,399.94,400.25,399.9,400.0,11218.0,382.9054,383.2022,382.8671,382.9629,11218.0
2020-05-20 11:50:00,400.13,400.24,398.8,399.07,31130.0,383.0873,383.1927,381.814,382.0725,31130.0
2020-05-20 12:00:00,399.34,399.66,398.59,398.67,9838.0,382.331,382.6374,381.6129,381.6895,9838.0
2020-05-20 12:10:00,398.07,398.22,397.17,397.52,7908.0,381.1151,381.2587,380.2534,380.5885,7908.0
2020-05-20 12:20:00,397.22,397.85,396.85,396.97,3385.0,380.3013,380.9045,379.947,380.0619,3385.0
2020-05-20 12:30:00,396.88,397.05,396.25,396.86,2689.0,379.9758,380.1385,379.3726,379.9566,2689.0
2020-05-20 12:40:00,397.05,397.05,394.81,395.56,5086.0,380.1385,380.1385,377.9939,378.712,5086.0
2020-05-20 12:50:00,395.71,395.72,394.54,394.95,2722.0,378.8556,378.8652,377.7354,378.128,2722.0
2020-05-20 13:00:00,394.82,395.29,393.45,393.79,5801.0,378.0035,378.4535,376.6919,377.0174,5801.0
2020-05-20 13:10:00,393.97,395.04,393.94,394.08,6630.0,377.1897,378.2141,377.161,377.295,6630.0
2020-05-20 13:20:00,393.77,394.01,392.5,393.38,7015.0,376.9982,377.228,375.7823,376.6248,7015.0
2020-05-20 13:30:00,393.64,393.74,393.03,393.29,2544.0,376.8738,376.9695,376.2897,376.5387,2544.0
2020-05-20 13:40:00,393.35,393.53,392.64,393.35,3694.0,376.5961,376.7685,375.9164,376.5961,3694.0
2020-05-20 13:50:00,393.41,393.55,392.58,392.82,3849.0,376.6536,376.7876,375.8589,376.0887,3849.0
2020-05-20 14:00:00,392.91,392.95,391.28,391.28,4755.0,376.1749,376.2132,374.6143,374.6143,4755.0
2020-05-20 14:10:00,391.35,391.8,390.85,390.85,4910.0,374.6813,375.1121,374.2026,374.2026,4910.0
2020-05-20 14:20:00,391.05,392.19,391.05,392.14,3859.0,374.3941,375.4855,374.3941,375.4377,3859.0
2020-05-20 14:30:00,392.0,393.23,392.0,393.23,5400.0,375.3036,376.4812,375.3036,376.4812,5400.0
2020-05-20 14:40:00,393.44,393.44,392.03,393.0,7550.0,376.6823,376.6823,375.3323,376.261,7550.0
2020-05-20 14:50:00,392.88,392.88,391.43,391.43,8033.0,376.1461,376.1461,374.7579,374.7579,8033.0
2020-05-20 15:00:00,391.26,391.56,390.89,391.05,7500.0,374.5951,374.8824,374.2409,374.3941,7500.0
2020-05-20 15:10:00,391.02,391.02,389.73,390.74,6877.0,374.3654,374.3654,373.1303,374.0973,6877.0
2020-05-20 15:20:00,390.74,391.31,390.73,391.13,7880.0,374.0973,374.643,374.0877,374.4707,7880.0
2020-05-20 15:30:00,391.03,391.12,390.31,390.69,11935.0,374.3749,374.4611,373.6856,374.0494,11935.0
2020-05-20 15:40:00,390.62,390.75,389.54,390.02,15811.0,373.9824,374.1069,372.9484,373.408,15811.0
2020-05-20 15:50:00,390.09,392.12,389.51,391.21,38171.0,373.475,375.4185,372.9197,374.5473,38171.0
2020-05-21 09:30:00,391.02,391.02,387.52,390.18,7304.0,374.3654,374.3654,371.0144,373.5611,7304.0
2020-05-21 09:40:00,389.91,391.02,387.97,388.92,7877.0,373.3026,374.3654,371.4453,372.3548,7877.0
2020-05-21 09:50:00,388.68,390.64,387.41,389.54,23958.0,372.125,374.0015,370.9091,372.9484,23958.0
2020-05-21 10:00:00,390.13,390.13,388.49,389.51,8658.0,373.5133,373.5133,371.9431,372.9197,8658.0
2020-05-21 10:10:00,389.07,391.98,389.01,391.73,20332.0,372.4984,375.2845,372.441,375.0451,20332.0
2020-05-21 10:20:00,391.96,393.55,391.08,391.6,17826.0,375.2653,376.7876,374.4228,374.9207,17826.0
2020-05-21 10:30:00,391.71,392.35,391.22,391.86,24719.0,375.026,375.6387,374.5568,375.1696,24719.0
2020-05-21 10:40:00,392.15,393.15,392.15,392.47,2350.0,375.4472,376.4046,375.4472,375.7536,2350.0
2020-05-21 10:50:00,393.0,393.55,391.77,392.56,5874.0,376.261,376.7876,375.0834,375.8398,5874.0
2020-05-21 11:00:00,392.1,392.36,391.58,392.11,21694.0,375.3994,375.6483,374.9015,375.4089,21694.0
2020-05-21 11:10:00,392.02,392.56,391.53,391.9,10204.0,375.3228,375.8398,374.8536,375.2079,10204.0
2020-05-21 11:20:00,391.8,392.83,391.74,392.66,8949.0,375.1121,376.0983,375.0547,375.9355,8949.0
2020-05-21 11:30:00,392.55,393.88,392.51,393.78,6629.0,375.8302,377.1035,375.7919,377.0078,6629.0
2020-05-21 11:40:00,393.96,395.13,393.96,394.79,6478.0,377.1801,378.3003,377.1801,377.9748,6478.0
2020-05-21 11:50:00,394.93,395.03,394.24,394.59,10359.0,378.1088,378.2046,377.4482,377.7833,10359.0
2020-05-21 12:00:00,394.69,396.46,394.63,396.46,8078.0,377.879,379.5737,377.8216,379.5737,8078.0
2020-05-21 12:10:00,396.29,398.33,396.09,397.57,17226.0,379.4109,381.364,379.2194,380.6364,17226.0
2020-05-21 12:20:00,397.46,398.23,396.63,397.24,10851.0,380.5311,381.2683,379.7364,380.3204,10851.0
2020-05-21 12:30:00,396.66,397.32,395.62,395.63,9436.0,379.7651,380.397,378.7694,378.779,9436.0
2020-05-21 12:40:00,395.3,397.76,395.3,397.45,9102.0,378.4631,380.8183,378.4631,380.5215,9102.0
2020-05-21 12:50:00,397.15,397.74,396.68,396.88,12485.0,380.2343,380.7991,379.7843,379.9758,12485.0
2020-05-21 13:00:00,396.75,397.76,396.36,397.35,4722.0,379.8513,380.8183,379.4779,380.4257,4722.0
2020-05-21 13:10:00,397.67,397.93,397.18,397.18,3449.0,380.7321,380.981,380.263,380.263,3449.0
2020-05-21 13:20:00,397.16,397.57,396.4,396.71,5649.0,380.2438,380.6364,379.5162,379.813,5649.0
2020-05-21 13:30:00,396.95,397.26,396.3,397.18,4721.0,380.0428,380.3396,379.4205,380.263,4721.0
2020-05-21 13:40:00,396.91,397.97,396.75,397.37,2802.0,380.0045,381.0193,379.8513,380.4449,2802.0
2020-05-21 13:50:00,397.3,397.95,397.27,397.63,3902.0,380.3779,381.0002,380.3492,380.6938,3902.0
2020-05-21 14:00:00,397.63,397.91,397.36,397.87,5944.0,380.6938,380.9619,380.4353,380.9236,5944.0
2020-05-21 14:10:00,397.79,397.97,397.64,397.64,7700.0,380.847,381.0193,380.7034,380.7034,7700.0
2020-05-21 14:20:00,397.65,397.86,397.39,397.71,12174.0,380.713,380.914,380.464,380.7704,12174.0
2020-05-21 14:30:00,397.8,397.94,396.22,396.48,15530.0,380.8566,380.9906,379.3439,379.5928,15530.0
2020-05-21 14:40:00,396.42,396.54,395.17,395.17,4433.0,379.5354,379.6502,378.3386,378.3386,4433.0
2020-05-21 14:50:00,395.31,395.56,394.86,394.88,4520.0,378.4726,378.712,378.0418,378.061,4520.0
2020-05-21 15:00:00,394.83,395.43,394.1,394.25,6820.0,378.0131,378.5875,377.3142,377.4578,6820.0
2020-05-21 15:10:00,394.09,394.89,394.0,394.83,6726.0,377.3046,378.0705,377.2184,378.0131,6726.0
2020-05-21 15:20:00,394.72,395.66,394.63,395.3,6890.0,377.9078,378.8077,377.8216,378.4631,6890.0
2020-05-21 15:30:00,395.31,396.01,394.57,396.01,8541.0,378.4726,379.1428,377.7642,379.1428,8541.0
2020-05-21 15:40:00,395.98,396.0,394.91,395.56,13636.0,379.1141,379.1332,378.0897,378.712,13636.0
2020-05-21 15:50:00,395.46,396.08,394.57,394.83,38778.0,378.6162,379.2098,377.7642,378.0131,38778.0
2020-05-22 09:30:00,396.23,397.73,392.68,392.68,4857.0,379.3535,380.7896,375.9547,375.9547,4857.0
2020-05-22 09:40:00,392.2,393.55,392.02,393.0,5929.0,375.4951,376.7876,375.3228,376.261,5929.0
2020-05-22 09:50:00,393.28,393.69,390.9,391.22,5738.0,376.5291,376.9216,374.2505,374.5568,5738.0
2020-05-22 10:00:00,391.17,391.46,389.6,391.09,7167.0,374.509,374.7866,373.0058,374.4324,7167.0
2020-05-22 10:10:00,391.04,392.16,390.42,391.95,4148.0,374.3845,375.4568,373.7909,375.2557,4148.0
2020-05-22 10:20:00,392.06,393.22,391.98,393.22,4862.0,375.3611,376.4717,375.2845,376.4717,4862.0
2020-05-22 10:30:00,393.27,394.36,393.27,394.09,6111.0,376.5195,377.5631,376.5195,377.3046,6111.0
2020-05-22 10:40:00,394.67,394.67,393.77,394.03,5765.0,377.8599,377.8599,376.9982,377.2472,5765.0
2020-05-22 10:50:00,393.66,393.75,392.67,392.73,10442.0,376.8929,376.9791,375.9451,376.0025,10442.0
2020-05-22 11:00:00,392.69,394.43,392.68,394.43,3322.0,375.9642,377.6301,375.9547,377.6301,3322.0
2020-05-22 11:10:00,394.42,394.42,392.81,393.42,6357.0,377.6205,377.6205,376.0791,376.6631,6357.0
2020-05-22 11:20:00,393.25,393.4,392.15,392.4,3600.0,376.5004,376.644,375.4472,375.6866,3600.0
2020-05-22 11:30:00,392.43,393.18,392.43,393.18,2702.0,375.7153,376.4334,375.7153,376.4334,2702.0
2020-05-22 11:40:00,393.17,393.99,392.93,393.02,4429.0,376.4238,377.2089,376.194,376.2802,4429.0
2020-05-22 11:50:00,392.72,393.28,392.54,392.54,5004.0,375.993,376.5291,375.8206,375.8206,5004.0
2020-05-22 12:00:00,392.64,392.79,391.74,392.0,3747.0,375.9164,376.06,375.0547,375.3036,3747.0
2020-05-22 12:10:00,391.43,391.88,390.77,391.88,4600.0,374.7579,375.1887,374.126,375.1887,4600.0
2020-05-22 12:20:00,392.04,392.25,391.76,392.01,2323.0,375.3419,375.543,375.0738,375.3132,2323.0
2020-05-22 12:30:00,391.91,393.5,391.88,393.5,2729.0,375.2175,376.7397,375.1887,376.7397,2729.0
2020-05-22 12:40:00,393.64,393.97,392.74,392.74,3928.0,376.8738,377.1897,376.0121,376.0121,3928.0
2020-05-22 12:50:00,392.65,392.84,392.39,392.42,4733.0,375.9259,376.1078,375.677,375.7057,4733.0
2020-05-22 13:00:00,392.58,392.95,392.54,392.8,1996.0,375.8589,376.2132,375.8206,376.0695,1996.0
2020-05-22 13:10:00,392.74,392.76,392.38,392.38,1501.0,376.0121,376.0312,375.6674,375.6674,1501.0
2020-05-22 13:20:00,392.37,393.77,392.37,392.92,2218.0,375.6579,376.9982,375.6579,376.1844,2218.0
2020-05-22 13:30:00,392.73,392.76,392.13,392.13,1000.0,376.0025,376.0312,375.4281,375.4281,1000.0
2020-05-22 13:40:00,392.17,393.47,392.04,392.54,3101.0,375.4664,376.711,375.3419,375.8206,3101.0
2020-05-22 13:50:00,392.45,392.45,391.91,391.92,1953.0,375.7345,375.7345,375.2175,375.227,1953.0
2020-05-22 14:00:00,392.09,393.03,391.88,393.03,4717.0,375.3898,376.2897,375.1887,376.2897,4717.0
2020-05-22 14:10:00,392.99,393.04,392.48,392.48,2451.0,376.2515,376.2993,375.7632,375.7632,2451.0
2020-05-22 14:20:00,392.38,392.56,392.27,392.28,2533.0,375.6674,375.8398,375.5621,375.5717,2533.0
2020-05-22 14:30:00,392.49,393.31,392.44,393.26,2479.0,375.7727,376.5578,375.7249,376.51,2479.0
2020-05-22 14:40:00,393.17,393.63,392.58,392.99,2527.0,376.4238,376.8642,375.8589,376.2515,2527.0
2020-05-22 14:50:00,392.96,393.63,392.91,393.63,2500.0,376.2227,376.8642,376.1749,376.8642,2500.0
2020-05-22 15:00:00,393.5,393.55,393.11,393.3,3840.0,376.7397,376.7876,376.3663,376.5482,3840.0
2020-05-22 15:10:00,393.56,393.63,392.5,392.57,2633.0,376.7972,376.8642,375.7823,375.8493,2633.0
2020-05-22 15:20:00,392.66,392.83,392.0,392.66,6661.0,375.9355,376.0983,375.3036,375.9355,6661.0
2020-05-22 15:30:00,392.77,393.53,392.55,393.19,4745.0,376.0408,376.7685,375.8302,376.4429,4745.0
2020-05-22 15:40:00,393.27,393.95,392.42,393.53,8395.0,376.5195,377.1706,375.7057,376.7685,8395.0
2020-05-22 15:50:00,393.65,394.65,392.74,394.44,29040.0,376.8833,377.8407,376.0121,377.6397,29040.0
2020-05-26 09:30:00,404.07,404.43,400.57,402.98,30926.0,386.8595,387.2042,383.5086,385.816,30926.0
2020-05-26 09:40:00,402.88,403.99,400.98,403.43,15259.0,385.7202,386.7829,383.9011,386.2468,15259.0
2020-05-26 09:50:00,403.9,404.37,402.58,403.3,41435.0,386.6968,387.1467,385.433,386.1223,41435.0
2020-05-26 10:00:00,403.24,403.24,401.46,402.4,16781.0,386.0649,386.0649,384.3607,385.2607,16781.0
2020-05-26 10:10:00,402.35,403.59,402.27,403.16,11464.0,385.2128,386.4,385.1362,385.9883,11464.0
2020-05-26 10:20:00,403.0,403.59,402.46,403.09,10689.0,385.8351,386.4,385.3181,385.9213,10689.0
2020-05-26 10:30:00,402.93,404.74,402.93,404.07,15338.0,385.7681,387.501,385.7681,386.8595,15338.0
2020-05-26 10:40:00,404.26,404.26,402.57,402.78,5760.0,387.0414,387.0414,385.4234,385.6245,5760.0
2020-05-26 10:50:00,402.93,404.18,402.93,403.94,8243.0,385.7681,386.9648,385.7681,386.7351,8243.0
2020-05-26 11:00:00,404.07,404.37,402.45,402.59,7670.0,386.8595,387.1467,385.3085,385.4426,7670.0
2020-05-26 11:10:00,402.43,402.75,401.27,401.37,9027.0,385.2894,385.5957,384.1788,384.2745,9027.0
2020-05-26 11:20:00,401.37,401.63,399.84,400.68,14027.0,384.2745,384.5235,382.8097,383.6139,14027.0
2020-05-26 11:30:00,400.5,400.75,399.24,399.46,7242.0,383.4416,383.6809,382.2352,382.4459,7242.0
2020-05-26 11:40:00,399.52,401.22,399.23,401.22,16605.0,382.5033,384.1309,382.2257,384.1309,16605.0
2020-05-26 11:50:00,401.37,402.94,401.31,402.69,5430.0,384.2745,385.7777,384.2171,385.5383,5430.0
2020-05-26 12:00:00,402.81,402.87,402.03,402.34,5101.0,385.6532,385.7106,384.9064,385.2032,5101.0
2020-05-26 12:10:00,402.45,403.15,402.08,402.08,6338.0,385.3085,385.9787,384.9543,384.9543,6338.0
2020-05-26 12:20:00,402.08,402.24,401.38,401.99,5667.0,384.9543,385.1075,384.2841,384.8681,5667.0
2020-05-26 12:30:00,402.16,402.31,401.66,402.04,3206.0,385.0309,385.1745,384.5522,384.916,3206.0
2020-05-26 12:40:00,402.25,402.41,401.85,402.13,4775.0,385.117,385.2702,384.7341,385.0022,4775.0
2020-05-26 12:50:00,402.18,402.55,401.95,402.35,4314.0,385.05,385.4043,384.8298,385.2128,4314.0
2020-05-26 13:00:00,402.46,402.57,402.01,402.06,4300.0,385.3181,385.4234,384.8873,384.9351,4300.0
2020-05-26 13:10:00,402.06,402.89,401.85,402.5,5984.0,384.9351,385.7298,384.7341,385.3564,5984.0
2020-05-26 13:20:00,402.42,402.42,401.96,402.18,4101.0,385.2798,385.2798,384.8394,385.05,4101.0
2020-05-26 13:30:00,402.16,402.24,401.26,401.79,3960.0,385.0309,385.1075,384.1692,384.6766,3960.0
2020-05-26 13:40:00,401.63,402.16,401.63,401.86,3035.0,384.5235,385.0309,384.5235,384.7437,3035.0
2020-05-26 13:50:00,402.06,402.54,401.99,402.54,4900.0,384.9351,385.3947,384.8681,385.3947,4900.0
2020-05-26 14:00:00,402.27,403.14,402.21,403.14,5328.0,385.1362,385.9691,385.0787,385.9691,5328.0
2020-05-26 14:10:00,402.93,403.07,402.59,403.01,3600.0,385.7681,385.9021,385.4426,385.8447,3600.0
2020-05-26 14:20:00,403.01,403.92,403.0,403.52,4403.0,385.8447,386.7159,385.8351,386.333,4403.0
2020-05-26 14:30:00,403.63,404.6,403.54,404.26,4700.0,386.4383,387.367,386.3521,387.0414,4700.0
2020-05-26 14:40:00,404.22,404.38,403.04,403.04,8586.0,387.0031,387.1563,385.8734,385.8734,8586.0
2020-05-26 14:50:00,403.07,403.28,401.64,401.94,6903.0,385.9021,386.1032,384.533,384.8202,6903.0
2020-05-26 15:00:00,401.86,401.97,400.52,400.95,13869.0,384.7437,384.849,383.4607,383.8724,13869.0
2020-05-26 15:10:00,400.95,401.05,399.41,399.8,5703.0,383.8724,383.9682,382.398,382.7714,5703.0
2020-05-26 15:20:00,399.86,401.07,399.69,400.88,6995.0,382.8288,383.9873,382.6661,383.8054,6995.0
2020-05-26 15:30:00,400.69,400.78,399.01,399.04,19403.0,383.6235,383.7097,382.015,382.0438,19403.0
2020-05-26 15:40:00,398.91,398.95,397.06,397.24,15997.0,381.9193,381.9576,380.1481,380.3204,15997.0
2020-05-26 15:50:00,397.49,397.62,396.34,397.12,55258.0,380.5598,380.6842,379.4588,380.2055,55258.0
2020-05-27 09:30:00,398.0,400.03,396.07,398.53,16992.0,381.0481,382.9916,379.2003,381.5555,16992.0
2020-05-27 09:40:00,398.56,398.89,394.48,395.2,10609.0,381.5842,381.9002,377.678,378.3673,10609.0
2020-05-27 09:50:00,395.54,395.84,394.51,395.77,8350.0,378.6928,378.9801,377.7067,378.913,8350.0
2020-05-27 10:00:00,395.95,397.53,395.35,395.7,13345.0,379.0854,380.5981,378.5109,378.846,13345.0
2020-05-27 10:10:00,395.94,395.97,393.77,394.68,11638.0,379.0758,379.1045,376.9982,377.8695,11638.0
2020-05-27 10:20:00,394.66,394.66,392.23,392.61,9045.0,377.8503,377.8503,375.5238,375.8876,9045.0
2020-05-27 10:30:00,392.88,393.74,390.17,390.17,17374.0,376.1461,376.9695,373.5516,373.5516,17374.0
2020-05-27 10:40:00,390.19,390.39,387.96,387.96,9589.0,373.5707,373.7622,371.4357,371.4357,9589.0
2020-05-27 10:50:00,387.9,388.35,387.17,387.49,10705.0,371.3783,371.8091,370.6793,370.9857,10705.0
2020-05-27 11:00:00,387.11,387.22,384.15,384.15,16565.0,370.6219,370.7272,367.788,367.788,16565.0
2020-05-27 11:10:00,384.07,385.52,383.65,384.73,25800.0,367.7114,369.0996,367.3093,368.3433,25800.0
2020-05-27 11:20:00,384.72,388.12,384.38,388.12,30132.0,368.3337,371.5889,368.0082,371.5889,30132.0
2020-05-27 11:30:00,388.16,390.18,387.62,389.65,20126.0,371.6272,373.5611,371.1102,373.0537,20126.0
2020-05-27 11:40:00,390.08,392.46,389.64,391.68,8820.0,373.4654,375.744,373.0441,374.9972,8820.0
2020-05-27 11:50:00,391.75,391.75,389.75,391.24,10424.0,375.0643,375.0643,373.1495,374.576,10424.0
2020-05-27 12:00:00,390.99,392.73,390.99,392.72,8404.0,374.3366,376.0025,374.3366,375.993,8404.0
2020-05-27 12:10:00,392.78,394.0,392.05,393.8,9404.0,376.0504,377.2184,375.3515,377.027,9404.0
2020-05-27 12:20:00,394.36,394.36,392.76,392.76,5583.0,377.5631,377.5631,376.0312,376.0312,5583.0
2020-05-27 12:30:00,393.19,394.76,392.82,394.53,5189.0,376.4429,377.9461,376.0887,377.7259,5189.0
2020-05-27 12:40:00,394.52,394.74,393.87,394.11,3814.0,377.7163,377.9269,377.094,377.3237,3814.0
2020-05-27 12:50:00,394.1,394.23,392.76,393.09,6594.0,377.3142,377.4386,376.0312,376.3472,6594.0
2020-05-27 13:00:00,392.99,394.29,391.86,393.79,7788.0,376.2515,377.4961,375.1696,377.0174,7788.0
2020-05-27 13:10:00,393.72,394.32,393.47,393.55,8124.0,376.9504,377.5248,376.711,376.7876,8124.0
2020-05-27 13:20:00,393.64,394.03,393.1,393.41,5333.0,376.8738,377.2472,376.3568,376.6536,5333.0
2020-05-27 13:30:00,393.39,394.27,393.27,394.1,7708.0,376.6344,377.4769,376.5195,377.3142,7708.0
2020-05-27 13:40:00,394.3,394.3,393.43,393.69,4958.0,377.5057,377.5057,376.6727,376.9216,4958.0
2020-05-27 13:50:00,393.59,394.77,393.16,393.93,6845.0,376.8259,377.9556,376.4142,377.1514,6845.0
2020-05-27 14:00:00,393.96,394.83,393.96,394.35,6513.0,377.1801,378.0131,377.1801,377.5535,6513.0
2020-05-27 14:10:00,394.19,396.47,394.19,395.48,12576.0,377.4003,379.5832,377.4003,378.6354,12576.0
2020-05-27 14:20:00,395.66,396.19,395.3,395.49,6956.0,378.8077,379.3152,378.4631,378.645,6956.0
2020-05-27 14:30:00,395.35,395.83,394.75,395.33,4501.0,378.5109,378.9705,377.9365,378.4918,4501.0
2020-05-27 14:40:00,395.54,396.29,395.54,395.99,6172.0,378.6928,379.4109,378.6928,379.1237,6172.0
2020-05-27 14:50:00,396.17,396.83,395.97,396.31,7893.0,379.296,379.9279,379.1045,379.43,7893.0
2020-05-27 15:00:00,396.23,396.48,395.86,396.31,7033.0,379.3535,379.5928,378.9992,379.43,7033.0
2020-05-27 15:10:00,396.54,396.77,396.0,396.3,5934.0,379.6502,379.8705,379.1332,379.4205,5934.0
2020-05-27 15:20:00,396.3,396.59,395.62,396.46,8886.0,379.4205,379.6981,378.7694,379.5737,8886.0
2020-05-27 15:30:00,396.56,397.96,395.78,396.08,14484.0,379.6694,381.0098,378.9226,379.2098,14484.0
2020-05-27 15:40:00,395.95,397.86,395.95,397.72,23073.0,379.0854,380.914,379.0854,380.78,23073.0
2020-05-27 15:50:00,397.62,400.0,397.56,399.34,67280.0,380.6842,382.9629,380.6268,382.331,67280.0
2020-05-28 09:30:00,404.74,408.76,404.1,406.98,24774.0,387.501,391.3498,386.8882,389.6456,24774.0
2020-05-28 09:40:00,407.13,411.52,407.12,410.14,9768.0,389.7892,393.9922,389.7796,392.671,9768.0
2020-05-28 09:50:00,410.59,411.32,409.0,409.45,12554.0,393.1018,393.8007,391.5795,392.0104,12554.0
2020-05-28 10:00:00,409.09,409.49,407.85,408.34,9365.0,391.6657,392.0487,390.4785,390.9477,9365.0
2020-05-28 10:10:00,408.5,408.5,405.55,406.15,9872.0,391.1008,391.1008,388.2765,388.8509,9872.0
2020-05-28 10:20:00,406.48,406.64,404.66,404.66,13113.0,389.1669,389.3201,387.4244,387.4244,13113.0
2020-05-28 10:30:00,405.18,405.73,404.07,405.04,20381.0,387.9222,388.4488,386.8595,387.7882,20381.0
2020-05-28 10:40:00,405.38,406.6,404.27,406.6,22770.0,388.1137,389.2818,387.051,389.2818,22770.0
2020-05-28 10:50:00,406.63,406.71,405.31,406.38,11562.0,389.3105,389.3871,388.0467,389.0711,11562.0
2020-05-28 11:00:00,406.47,408.11,405.91,407.47,12053.0,389.1573,390.7274,388.6212,390.1147,12053.0
2020-05-28 11:10:00,407.26,408.27,407.24,407.81,7860.0,389.9137,390.8806,389.8945,390.4402,7860.0
2020-05-28 11:20:00,407.6,409.87,407.48,409.71,12579.0,390.2392,392.4125,390.1243,392.2593,12579.0
2020-05-28 11:30:00,409.61,409.73,408.18,408.68,4132.0,392.1636,392.2784,390.7945,391.2732,4132.0
2020-05-28 11:40:00,408.56,408.85,407.61,408.81,16066.0,391.1583,391.4359,390.2487,391.3976,16066.0
2020-05-28 11:50:00,408.42,409.33,408.21,408.21,4889.0,391.0242,391.8955,390.8232,390.8232,4889.0
2020-05-28 12:00:00,408.54,408.98,408.09,408.54,6326.0,391.1391,391.5604,390.7083,391.1391,6326.0
2020-05-28 12:10:00,408.65,409.34,408.65,408.74,5560.0,391.2444,391.9051,391.2444,391.3306,5560.0
2020-05-28 12:20:00,408.9,409.03,407.8,407.98,6658.0,391.4838,391.6083,390.4307,390.603,6658.0
2020-05-28 12:30:00,407.85,408.28,407.39,408.17,6207.0,390.4785,390.8902,390.0381,390.7849,6207.0
2020-05-28 12:40:00,408.05,408.82,407.64,407.98,9019.0,390.67,391.4072,390.2775,390.603,9019.0
2020-05-28 12:50:00,408.11,408.64,407.72,407.72,6183.0,390.7274,391.2349,390.3541,390.3541,6183.0
2020-05-28 13:00:00,407.6,407.92,406.62,406.8,7377.0,390.2392,390.5455,389.3009,389.4732,7377.0
2020-05-28 13:10:00,406.99,407.42,406.78,407.13,4800.0,389.6552,390.0668,389.4541,389.7892,4800.0
2020-05-28 13:20:00,406.91,408.38,406.91,408.04,10710.0,389.5786,390.9859,389.5786,390.6604,10710.0
2020-05-28 13:30:00,407.98,408.92,407.93,408.52,8004.0,390.603,391.5029,390.5551,391.12,8004.0
2020-05-28 13:40:00,408.41,408.85,408.07,408.59,7027.0,391.0147,391.4359,390.6892,391.187,7027.0
2020-05-28 13:50:00,408.67,409.02,408.26,409.02,8403.0,391.2636,391.5987,390.8711,391.5987,8403.0
2020-05-28 14:00:00,409.0,409.8,408.74,409.45,9634.0,391.5795,392.3455,391.3306,392.0104,9634.0
2020-05-28 14:10:00,409.31,410.52,409.12,410.13,10843.0,391.8763,393.0348,391.6944,392.6614,10843.0
2020-05-28 14:20:00,410.04,410.69,409.7,409.86,13085.0,392.5752,393.1976,392.2497,392.4029,13085.0
2020-05-28 14:30:00,410.0,410.43,409.79,409.83,8223.0,392.5369,392.9486,392.3359,392.3742,8223.0
2020-05-28 14:40:00,409.97,410.64,409.5,410.51,6410.0,392.5082,393.1497,392.0582,393.0252,6410.0
2020-05-28 14:50:00,410.59,411.0,410.02,410.98,6946.0,393.1018,393.4944,392.5561,393.4752,6946.0
2020-05-28 15:00:00,410.84,410.84,410.18,410.44,7441.0,393.3412,393.3412,392.7093,392.9582,7441.0
2020-05-28 15:10:00,410.26,411.0,408.16,408.31,10702.0,392.7859,393.4944,390.7753,390.9189,10702.0
2020-05-28 15:20:00,408.18,408.96,407.99,408.15,10356.0,390.7945,391.5412,390.6126,390.7657,10356.0
2020-05-28 15:30:00,407.99,408.66,407.47,408.19,17059.0,390.6126,391.254,390.1147,390.804,17059.0
2020-05-28 15:40:00,407.95,408.11,405.07,405.07,18310.0,390.5743,390.7274,387.8169,387.8169,18310.0
2020-05-28 15:50:00,405.06,405.06,402.03,403.81,60512.0,387.8074,387.8074,384.9064,386.6106,60512.0
2020-05-29 09:30:00,406.29,409.33,405.24,405.61,16514.0,388.985,391.8955,387.9797,388.3339,16514.0
2020-05-29 09:40:00,405.6,407.37,405.6,406.18,26897.0,388.3244,390.019,388.3244,388.8797,26897.0
2020-05-29 09:50:00,405.72,406.26,403.02,403.02,9879.0,388.4392,388.9562,385.8542,385.8542,9879.0
2020-05-29 10:00:00,403.58,405.61,402.5,405.08,9482.0,386.3904,388.3339,385.3564,387.8265,9482.0
2020-05-29 10:10:00,404.81,405.1,402.02,402.38,10060.0,387.568,387.8457,384.8968,385.2415,10060.0
2020-05-29 10:20:00,401.29,401.29,399.71,400.33,4047.0,384.1979,384.1979,382.6852,383.2788,4047.0
2020-05-29 10:30:00,400.62,401.26,400.12,400.28,9060.0,383.5565,384.1692,383.0778,383.231,9060.0
2020-05-29 10:40:00,400.12,400.24,399.27,399.27,4302.0,383.0778,383.1927,382.264,382.264,4302.0
2020-05-29 10:50:00,399.38,399.64,398.09,398.49,7946.0,382.3693,382.6182,381.1342,381.5172,7946.0
2020-05-29 11:00:00,398.14,399.53,398.0,399.41,14384.0,381.1821,382.5129,381.0481,382.398,14384.0
2020-05-29 11:10:00,399.52,400.07,398.71,398.71,11913.0,382.5033,383.0299,381.7278,381.7278,11913.0
2020-05-29 11:20:00,399.0,399.27,397.78,398.3,4544.0,382.0055,382.264,380.8374,381.3353,4544.0
2020-05-29 11:30:00,398.56,400.54,398.56,399.39,34187.0,381.5842,383.4799,381.5842,382.3789,34187.0
2020-05-29 11:40:00,399.53,400.5,399.05,400.25,3520.0,382.5129,383.4416,382.0533,383.2022,3520.0
2020-05-29 11:50:00,400.44,401.0,400.41,400.79,11629.0,383.3841,383.9203,383.3554,383.7192,11629.0
2020-05-29 12:00:00,400.89,402.53,400.41,402.14,25400.0,383.815,385.3851,383.3554,385.0117,25400.0
2020-05-29 12:10:00,402.48,402.5,400.04,400.05,4498.0,385.3372,385.3564,383.0012,383.0107,4498.0
2020-05-29 12:20:00,399.87,400.32,399.78,400.31,9889.0,382.8384,383.2692,382.7522,383.2597,9889.0
2020-05-29 12:30:00,400.21,400.24,399.25,400.0,2828.0,383.1639,383.1927,382.2448,382.9629,2828.0
2020-05-29 12:40:00,399.96,399.99,399.16,399.44,2273.0,382.9246,382.9533,382.1587,382.4267,2273.0
2020-05-29 12:50:00,399.25,401.25,397.78,401.01,20238.0,382.2448,384.1596,380.8374,383.9299,20238.0
2020-05-29 13:00:00,401.02,401.2,400.59,400.81,8186.0,383.9394,384.1118,383.5277,383.7384,8186.0
2020-05-29 13:10:00,400.87,401.11,400.36,400.57,7804.0,383.7958,384.0256,383.3075,383.5086,7804.0
2020-05-29 13:20:00,401.09,401.37,400.67,401.11,8314.0,384.0065,384.2745,383.6043,384.0256,8314.0
2020-05-29 13:30:00,400.91,401.27,400.58,400.58,6133.0,383.8341,384.1788,383.5182,383.5182,6133.0
2020-05-29 13:40:00,400.74,400.74,399.36,399.75,5446.0,383.6714,383.6714,382.3501,382.7235,5446.0
2020-05-29 13:50:00,399.83,400.48,399.46,400.48,4770.0,382.8001,383.4224,382.4459,383.4224,4770.0
2020-05-29 14:00:00,400.32,401.7,399.95,401.48,14255.0,383.2692,384.5905,382.915,384.3798,14255.0
2020-05-29 14:10:00,401.49,401.75,400.92,401.66,12157.0,384.3894,384.6383,383.8437,384.5522,12157.0
2020-05-29 14:20:00,402.0,402.67,401.41,402.11,16537.0,384.8777,385.5192,384.3128,384.983,16537.0
2020-05-29 14:30:00,402.15,402.15,401.14,401.15,11720.0,385.0213,385.0213,384.0543,384.0639,11720.0
2020-05-29 14:40:00,401.37,403.8,400.57,402.69,85302.0,384.2745,386.601,383.5086,385.5383,85302.0
2020-05-29 14:50:00,402.46,404.74,399.35,404.74,16579.0,385.3181,387.501,382.3406,387.501,16579.0
2020-05-29 15:00:00,404.86,405.59,404.34,404.84,12725.0,387.6159,388.3148,387.118,387.5967,12725.0
2020-05-29 15:10:00,404.82,405.33,403.29,404.93,13834.0,387.5776,388.0659,386.1127,387.6829,13834.0
2020-05-29 15:20:00,405.0,406.95,404.33,404.95,17398.0,387.7499,389.6169,387.1085,387.702,17398.0
2020-05-29 15:30:00,405.17,405.88,404.64,405.3,21509.0,387.9127,388.5924,387.4052,388.0371,21509.0
2020-05-29 15:40:00,405.45,407.7,404.81,405.75,37444.0,388.1807,390.3349,387.568,388.468,37444.0
2020-05-29 15:50:00,406.75,411.88,405.81,411.18,173681.0,389.4254,394.3369,388.5254,393.6667,173681.0
2020-06-01 09:30:00,407.92,409.41,405.81,406.21,23648.0,390.5455,391.9721,388.5254,388.9084,23648.0
2020-06-01 09:40:00,406.12,409.21,406.01,407.2,8767.0,388.8222,391.7806,388.7169,389.8562,8767.0
2020-06-01 09:50:00,406.35,407.0,402.69,403.59,10599.0,389.0424,389.6647,385.5383,386.4,10599.0
2020-06-01 10:00:00,403.88,404.72,402.16,402.27,12230.0,386.6776,387.4818,385.0309,385.1362,12230.0
2020-06-01 10:10:00,402.13,402.24,400.07,400.95,11969.0,385.0022,385.1075,383.0299,383.8724,11969.0
2020-06-01 10:20:00,401.03,401.73,400.32,400.84,13897.0,383.949,384.6192,383.2692,383.7671,13897.0
2020-06-01 10:30:00,401.17,401.23,400.22,400.92,3601.0,384.083,384.1405,383.1735,383.8437,3601.0
2020-06-01 10:40:00,400.78,402.22,399.76,399.76,6109.0,383.7097,385.0883,382.7331,382.7331,6109.0
2020-06-01 10:50:00,399.48,400.5,399.21,399.88,6794.0,382.465,383.4416,382.2065,382.848,6794.0
2020-06-01 11:00:00,400.12,400.8,399.9,400.68,7053.0,383.0778,383.7288,382.8671,383.6139,7053.0
2020-06-01 11:10:00,400.7,401.52,399.83,400.69,6002.0,383.6331,384.4181,382.8001,383.6235,6002.0
2020-06-01 11:20:00,400.48,401.02,399.8,400.79,6533.0,383.4224,383.9394,382.7714,383.7192,6533.0
2020-06-01 11:30:00,400.54,403.77,400.54,403.03,5138.0,383.4799,386.5723,383.4799,385.8638,5138.0
2020-06-01 11:40:00,402.78,403.0,402.29,402.91,5370.0,385.6245,385.8351,385.1553,385.7489,5370.0
2020-06-01 11:50:00,402.91,403.62,402.71,403.44,3115.0,385.7489,386.4287,385.5575,386.2564,3115.0
2020-06-01 12:00:00,403.47,403.7,402.8,403.63,2103.0,386.2851,386.5053,385.6436,386.4383,2103.0
2020-06-01 12:10:00,403.59,403.77,402.89,403.4,2987.0,386.4,386.5723,385.7298,386.2181,2987.0
2020-06-01 12:20:00,403.79,403.79,402.23,402.39,2618.0,386.5915,386.5915,385.0979,385.2511,2618.0
2020-06-01 12:30:00,402.58,403.25,402.58,403.12,3606.0,385.433,386.0745,385.433,385.95,3606.0
2020-06-01 12:40:00,403.49,403.71,403.27,403.71,1950.0,386.3042,386.5149,386.0936,386.5149,1950.0
2020-06-01 12:50:00,403.78,403.79,402.55,402.55,3500.0,386.5819,386.5915,385.4043,385.4043,3500.0
2020-06-01 13:00:00,402.59,403.8,402.59,403.32,4750.0,385.4426,386.601,385.4426,386.1415,4750.0
2020-06-01 13:10:00,403.25,403.89,402.39,402.64,3302.0,386.0745,386.6872,385.2511,385.4904,3302.0
2020-06-01 13:20:00,402.76,403.11,402.1,402.1,4700.0,385.6053,385.9404,384.9734,384.9734,4700.0
2020-06-01 13:30:00,401.56,401.88,400.89,401.67,6675.0,384.4564,384.7628,383.815,384.5617,6675.0
2020-06-01 13:40:00,401.63,401.92,400.91,401.02,3859.0,384.5235,384.8011,383.8341,383.9394,3859.0
2020-06-01 13:50:00,400.97,401.17,400.0,400.39,12719.0,383.8916,384.083,382.9629,383.3363,12719.0
2020-06-01 14:00:00,400.14,400.7,399.22,399.36,10673.0,383.0969,383.6331,382.2161,382.3501,10673.0
2020-06-01 14:10:00,399.79,400.39,399.33,400.39,8963.0,382.7618,383.3363,382.3214,383.3363,8963.0
2020-06-01 14:20:00,400.11,400.77,399.93,400.58,3923.0,383.0682,383.7001,382.8959,383.5182,3923.0
2020-06-01 14:30:00,400.65,401.77,400.32,401.37,6492.0,383.5852,384.6575,383.2692,384.2745,6492.0
2020-06-01 14:40:00,401.14,402.23,400.57,402.23,9637.0,384.0543,385.0979,383.5086,385.0979,9637.0
2020-06-01 14:50:00,402.17,403.0,402.14,402.9,4000.0,385.0405,385.8351,385.0117,385.7394,4000.0
2020-06-01 15:00:00,403.13,403.13,401.37,402.06,9651.0,385.9596,385.9596,384.2745,384.9351,9651.0
2020-06-01 15:10:00,401.9,401.95,399.6,400.12,15571.0,384.782,384.8298,382.5799,383.0778,15571.0
2020-06-01 15:20:00,400.16,401.0,400.16,400.43,7921.0,383.1161,383.9203,383.1161,383.3746,7921.0
2020-06-01 15:30:00,400.29,401.0,400.0,400.62,12537.0,383.2405,383.9203,382.9629,383.5565,12537.0
2020-06-01 15:40:00,400.34,401.33,400.14,400.75,18931.0,383.2884,384.2362,383.0969,383.6809,18931.0
2020-06-01 15:50:00,400.74,401.72,400.26,401.21,53034.0,383.6714,384.6096,383.2118,384.1213,53034.0
2020-06-02 09:30:00,400.72,401.55,395.22,396.54,20608.0,383.6522,384.4469,378.3865,379.6502,20608.0
2020-06-02 09:40:00,396.53,400.29,396.0,400.24,8200.0,379.6407,383.2405,379.1332,383.1927,8200.0
2020-06-02 09:50:00,400.48,403.95,400.02,403.0,9898.0,383.4224,386.7446,382.982,385.8351,9898.0
2020-06-02 10:00:00,403.42,406.93,403.01,406.93,13134.0,386.2372,389.5977,385.8447,389.5977,13134.0
2020-06-02 10:10:00,406.47,407.45,405.45,407.45,24242.0,389.1573,390.0956,388.1807,390.0956,24242.0
2020-06-02 10:20:00,407.98,408.77,406.98,408.26,28174.0,390.603,391.3593,389.6456,390.8711,28174.0
2020-06-02 10:30:00,408.74,410.37,408.74,409.78,14694.0,391.3306,392.8912,391.3306,392.3263,14694.0
2020-06-02 10:40:00,409.94,409.95,407.62,407.83,13545.0,392.4795,392.4891,390.2583,390.4594,13545.0
2020-06-02 10:50:00,407.78,408.72,407.16,408.66,5846.0,390.4115,391.3115,389.8179,391.254,5846.0
2020-06-02 11:00:00,408.45,409.02,407.03,407.25,12317.0,391.053,391.5987,389.6934,389.9041,12317.0
2020-06-02 11:10:00,407.29,408.99,407.2,408.99,8111.0,389.9424,391.57,389.8562,391.57,8111.0
2020-06-02 11:20:00,408.87,409.52,408.66,408.72,14014.0,391.4551,392.0774,391.254,391.3115,14014.0
2020-06-02 11:30:00,408.43,409.44,408.43,409.44,3222.0,391.0338,392.0008,391.0338,392.0008,3222.0
2020-06-02 11:40:00,409.44,410.0,409.16,409.16,9313.0,392.0008,392.5369,391.7327,391.7327,9313.0
2020-06-02 11:50:00,409.08,409.08,408.17,408.59,4265.0,391.6561,391.6561,390.7849,391.187,4265.0
2020-06-02 12:00:00,408.73,409.38,408.55,409.06,11760.0,391.321,391.9434,391.1487,391.637,11760.0
2020-06-02 12:10:00,409.0,409.02,408.37,408.82,5718.0,391.5795,391.5987,390.9764,391.4072,5718.0
2020-06-02 12:20:00,408.99,408.99,408.6,408.72,7769.0,391.57,391.57,391.1966,391.3115,7769.0
2020-06-02 12:30:00,408.96,409.17,407.06,407.61,8745.0,391.5412,391.7423,389.7222,390.2487,8745.0
2020-06-02 12:40:00,407.67,407.91,407.42,407.44,2800.0,390.3062,390.536,390.0668,390.086,2800.0
2020-06-02 12:50:00,407.59,408.18,407.08,408.18,7701.0,390.2296,390.7945,389.7413,390.7945,7701.0
2020-06-02 13:00:00,408.19,408.6,407.88,407.88,7711.0,390.804,391.1966,390.5072,390.5072,7711.0
2020-06-02 13:10:00,407.91,408.41,407.2,408.26,12729.0,390.536,391.0147,389.8562,390.8711,12729.0
2020-06-02 13:20:00,408.22,409.34,408.02,409.17,6012.0,390.8328,391.9051,390.6413,391.7423,6012.0
2020-06-02 13:30:00,409.31,409.6,409.1,409.27,8405.0,391.8763,392.154,391.6753,391.838,8405.0
2020-06-02 13:40:00,409.32,409.56,409.03,409.03,15995.0,391.8859,392.1157,391.6083,391.6083,15995.0
2020-06-02 13:50:00,409.21,409.38,408.36,408.78,6000.0,391.7806,391.9434,390.9668,391.3689,6000.0
2020-06-02 14:00:00,408.65,408.8,406.35,406.37,14650.0,391.2444,391.3881,389.0424,389.0616,14650.0
2020-06-02 14:10:00,406.66,407.52,406.55,406.88,7274.0,389.3392,390.1626,389.2339,389.5498,7274.0
2020-06-02 14:20:00,407.0,407.13,405.0,405.36,9989.0,389.6647,389.7892,387.7499,388.0946,9989.0
2020-06-02 14:30:00,405.58,405.9,404.26,404.26,9902.0,388.3052,388.6116,387.0414,387.0414,9902.0
2020-06-02 14:40:00,404.5,406.31,404.5,405.95,8562.0,387.2712,389.0041,387.2712,388.6595,8562.0
2020-06-02 14:50:00,405.82,406.05,405.0,405.23,25179.0,388.535,388.7552,387.7499,387.9701,25179.0
2020-06-02 15:00:00,405.4,406.09,404.75,404.75,8128.0,388.1329,388.7935,387.5106,387.5106,8128.0
2020-06-02 15:10:00,404.8,404.85,403.53,403.53,11213.0,387.5584,387.6063,386.3425,386.3425,11213.0
2020-06-02 15:20:00,403.73,403.98,402.55,403.13,14636.0,386.534,386.7734,385.4043,385.9596,14636.0
2020-06-02 15:30:00,403.17,403.41,402.34,402.52,11611.0,385.9979,386.2276,385.2032,385.3755,11611.0
2020-06-02 15:40:00,402.62,403.67,402.61,403.67,19000.0,385.4713,386.4766,385.4617,386.4766,19000.0
2020-06-02 15:50:00,403.9,405.46,403.84,404.62,41540.0,386.6968,388.1903,386.6393,387.3861,41540.0
2020-06-03 09:30:00,405.0,407.35,403.8,404.9,10834.0,387.7499,389.9998,386.601,387.6542,10834.0
2020-06-03 09:40:00,405.17,405.39,401.98,402.43,22417.0,387.9127,388.1233,384.8585,385.2894,22417.0
2020-06-03 09:50:00,402.65,403.97,400.97,401.31,10146.0,385.5,386.7638,383.8916,384.2171,10146.0
2020-06-03 10:00:00,401.92,404.14,401.73,402.29,15670.0,384.8011,386.9265,384.6192,385.1553,15670.0
2020-06-03 10:10:00,401.87,401.87,399.69,399.73,11530.0,384.7532,384.7532,382.6661,382.7044,11530.0
2020-06-03 10:20:00,399.54,400.0,398.89,399.98,6152.0,382.5225,382.9629,381.9002,382.9437,6152.0
2020-06-03 10:30:00,399.83,401.08,399.01,400.43,11862.0,382.8001,383.9969,382.015,383.3746,11862.0
2020-06-03 10:40:00,400.05,400.24,398.36,399.06,6055.0,383.0107,383.1927,381.3927,382.0629,6055.0
2020-06-03 10:50:00,398.97,399.24,396.52,396.88,11514.0,381.9767,382.2352,379.6311,379.9758,11514.0
2020-06-03 11:00:00,397.06,398.08,396.92,397.29,14009.0,380.1481,381.1247,380.0141,380.3683,14009.0
2020-06-03 11:10:00,397.28,399.29,397.09,399.06,10159.0,380.3587,382.2831,380.1768,382.0629,10159.0
2020-06-03 11:20:00,399.04,399.07,397.1,397.36,9830.0,382.0438,382.0725,380.1864,380.4353,9830.0
2020-06-03 11:30:00,397.5,398.42,397.5,398.08,9379.0,380.5694,381.4502,380.5694,381.1247,9379.0
2020-06-03 11:40:00,398.09,398.75,397.55,397.89,14760.0,381.1342,381.7661,380.6172,380.9427,14760.0
2020-06-03 11:50:00,397.89,398.37,397.82,397.82,9505.0,380.9427,381.4023,380.8757,380.8757,9505.0
2020-06-03 12:00:00,398.01,398.01,396.91,397.4,8506.0,381.0576,381.0576,380.0045,380.4736,8506.0
2020-06-03 12:10:00,397.16,398.67,397.07,398.67,5422.0,380.2438,381.6895,380.1577,381.6895,5422.0
2020-06-03 12:20:00,398.86,399.2,398.26,398.77,7130.0,381.8714,382.197,381.297,381.7853,7130.0
2020-06-03 12:30:00,398.78,398.81,397.69,397.8,2708.0,381.7948,381.8236,380.7513,380.8566,2708.0
2020-06-03 12:40:00,397.54,397.75,396.51,396.51,4700.0,380.6077,380.8087,379.6215,379.6215,4700.0
2020-06-03 12:50:00,396.33,396.67,395.1,395.17,10040.0,379.4492,379.7747,378.2716,378.3386,10040.0
2020-06-03 13:00:00,395.31,395.94,394.86,395.18,8286.0,378.4726,379.0758,378.0418,378.3482,8286.0
2020-06-03 13:10:00,395.05,395.57,394.7,395.57,4990.0,378.2237,378.7216,377.8886,378.7216,4990.0
2020-06-03 13:20:00,395.81,395.82,395.27,395.48,3397.0,378.9513,378.9609,378.4343,378.6354,3397.0
2020-06-03 13:30:00,395.39,396.38,395.23,395.83,3395.0,378.5492,379.4971,378.396,378.9705,3395.0
2020-06-03 13:40:00,396.01,396.52,395.01,395.34,8480.0,379.1428,379.6311,378.1854,378.5014,8480.0
2020-06-03 13:50:00,395.33,395.52,393.87,394.16,8114.0,378.4918,378.6737,377.094,377.3716,8114.0
2020-06-03 14:00:00,394.41,394.67,393.81,393.97,7749.0,377.611,377.8599,377.0365,377.1897,7749.0
2020-06-03 14:10:00,393.96,394.02,392.54,393.04,14960.0,377.1801,377.2376,375.8206,376.2993,14960.0
2020-06-03 14:20:00,393.12,394.68,393.06,393.13,17646.0,376.3759,377.8695,376.3185,376.3855,17646.0
2020-06-03 14:30:00,393.52,395.04,393.52,394.68,5778.0,376.7589,378.2141,376.7589,377.8695,5778.0
2020-06-03 14:40:00,394.56,394.65,393.92,394.34,7856.0,377.7546,377.8407,377.1418,377.544,7856.0
2020-06-03 14:50:00,394.13,395.11,394.08,394.88,13393.0,377.3429,378.2812,377.295,378.061,13393.0
2020-06-03 15:00:00,394.77,395.01,394.21,394.25,9526.0,377.9556,378.1854,377.4195,377.4578,9526.0
2020-06-03 15:10:00,394.44,394.65,394.06,394.47,7500.0,377.6397,377.8407,377.2759,377.6684,7500.0
2020-06-03 15:20:00,394.36,396.54,394.36,396.54,7496.0,377.5631,379.6502,377.5631,379.6502,7496.0
2020-06-03 15:30:00,396.5,397.2,396.49,396.85,14272.0,379.612,380.2821,379.6024,379.947,14272.0
2020-06-03 15:40:00,396.84,397.13,395.41,396.44,25366.0,379.9375,380.2151,378.5684,379.5545,25366.0
2020-06-03 15:50:00,396.65,396.65,392.41,393.69,82021.0,379.7556,379.7556,375.6962,376.9216,82021.0
2020-06-04 09:30:00,390.19,392.84,390.19,391.75,17639.0,373.5707,376.1078,373.5707,375.0643,17639.0
2020-06-04 09:40:00,392.11,393.73,391.01,393.65,13947.0,375.4089,376.9599,374.3558,376.8833,13947.0
2020-06-04 09:50:00,393.56,394.56,393.4,393.4,10156.0,376.7972,377.7546,376.644,376.644,10156.0
2020-06-04 10:00:00,393.4,395.16,392.89,393.25,11099.0,376.644,378.329,376.1557,376.5004,11099.0
2020-06-04 10:10:00,392.96,399.31,392.79,398.4,27532.0,376.2227,382.3023,376.06,381.431,27532.0
2020-06-04 10:20:00,399.02,399.8,395.75,396.21,15704.0,382.0246,382.7714,378.8939,379.3343,15704.0
2020-06-04 10:30:00,396.37,397.29,396.03,396.77,19195.0,379.4875,380.3683,379.162,379.8705,19195.0
2020-06-04 10:40:00,396.47,396.68,393.01,393.36,5901.0,379.5832,379.7843,376.2706,376.6057,5901.0
2020-06-04 10:50:00,393.54,393.9,393.0,393.05,16201.0,376.778,377.1227,376.261,376.3089,16201.0
2020-06-04 11:00:00,393.23,393.33,392.79,393.15,13595.0,376.4812,376.577,376.06,376.4046,13595.0
2020-06-04 11:10:00,392.99,392.99,392.05,392.95,9977.0,376.2515,376.2515,375.3515,376.2132,9977.0
2020-06-04 11:20:00,392.92,392.96,391.82,392.62,7178.0,376.1844,376.2227,375.1313,375.8972,7178.0
2020-06-04 11:30:00,392.51,392.73,390.82,391.15,12045.0,375.7919,376.0025,374.1739,374.4898,12045.0
2020-06-04 11:40:00,391.65,391.65,389.54,389.73,11224.0,374.9685,374.9685,372.9484,373.1303,11224.0
2020-06-04 11:50:00,389.58,390.66,389.5,390.11,6289.0,372.9867,374.0207,372.9101,373.4941,6289.0
2020-06-04 12:00:00,389.59,389.78,388.19,388.19,8832.0,372.9963,373.1782,371.6559,371.6559,8832.0
2020-06-04 12:10:00,388.26,388.26,386.73,387.49,16780.0,371.7229,371.7229,370.2581,370.9857,16780.0
2020-06-04 12:20:00,387.12,388.92,387.06,388.55,10994.0,370.6315,372.3548,370.574,372.0006,10994.0
2020-06-04 12:30:00,388.13,388.28,387.51,387.82,8936.0,371.5985,371.7421,371.0049,371.3017,8936.0
2020-06-04 12:40:00,387.53,387.53,386.51,387.25,4216.0,371.024,371.024,370.0475,370.7559,4216.0
2020-06-04 12:50:00,387.38,388.71,387.37,387.97,5405.0,370.8804,372.1538,370.8708,371.4453,5405.0
2020-06-04 13:00:00,388.05,389.44,388.05,389.44,3430.0,371.5219,372.8527,371.5219,372.8527,3430.0
2020-06-04 13:10:00,389.45,389.79,388.35,388.35,4659.0,372.8622,373.1877,371.8091,371.8091,4659.0
2020-06-04 13:20:00,388.28,389.45,388.27,389.22,7035.0,371.7421,372.8622,371.7325,372.642,7035.0
2020-06-04 13:30:00,389.55,390.38,388.56,389.14,7018.0,372.958,373.7526,372.0101,372.5654,7018.0
2020-06-04 13:40:00,389.4,391.48,388.91,390.7,6051.0,372.8144,374.8058,372.3452,374.059,6051.0
2020-06-04 13:50:00,390.88,391.26,390.5,391.11,10674.0,374.2313,374.5951,373.8675,374.4515,10674.0
2020-06-04 14:00:00,391.05,392.26,391.02,391.3,7791.0,374.3941,375.5525,374.3654,374.6334,7791.0
2020-06-04 14:10:00,391.43,392.63,391.21,392.12,4500.0,374.7579,375.9068,374.5473,375.4185,4500.0
2020-06-04 14:20:00,392.36,393.1,392.11,393.07,6405.0,375.6483,376.3568,375.4089,376.328,6405.0
2020-06-04 14:30:00,393.07,394.34,393.05,393.73,13557.0,376.328,377.544,376.3089,376.9599,13557.0
2020-06-04 14:40:00,393.69,393.96,392.33,392.34,15811.0,376.9216,377.1801,375.6196,375.6291,15811.0
2020-06-04 14:50:00,392.34,392.96,390.5,390.5,17160.0,375.6291,376.2227,373.8675,373.8675,17160.0
2020-06-04 15:00:00,390.66,391.14,388.61,388.74,9086.0,374.0207,374.4802,372.058,372.1825,9086.0
2020-06-04 15:10:00,388.59,388.73,387.62,388.21,13767.0,372.0389,372.1729,371.1102,371.675,13767.0
2020-06-04 15:20:00,388.11,388.96,387.94,388.75,15262.0,371.5793,372.3931,371.4165,372.192,15262.0
2020-06-04 15:30:00,388.76,389.12,388.48,388.63,19260.0,372.2016,372.5463,371.9335,372.0772,19260.0
2020-06-04 15:40:00,388.57,388.75,387.68,388.5,24451.0,372.0197,372.192,371.1676,371.9527,24451.0
2020-06-04 15:50:00,388.6,392.19,388.49,392.17,66987.0,372.0484,375.4855,371.9431,375.4664,66987.0
2020-06-05 09:30:00,396.26,396.26,391.5,395.27,28509.0,379.3822,379.3822,374.8249,378.4343,28509.0
2020-06-05 09:40:00,394.62,397.05,393.84,396.59,22729.0,377.812,380.1385,377.0652,379.6981,22729.0
2020-06-05 09:50:00,396.01,397.67,394.83,396.07,20594.0,379.1428,380.7321,378.0131,379.2003,20594.0
2020-06-05 10:00:00,396.02,397.32,394.42,395.0,22679.0,379.1524,380.397,377.6205,378.1758,22679.0
2020-06-05 10:10:00,395.31,396.95,394.88,396.61,15756.0,378.4726,380.0428,378.061,379.7173,15756.0
2020-06-05 10:20:00,396.71,398.09,395.99,397.22,20457.0,379.813,381.1342,379.1237,380.3013,20457.0
2020-06-05 10:30:00,397.26,398.59,396.83,398.19,17648.0,380.3396,381.6129,379.9279,381.23,17648.0
2020-06-05 10:40:00,398.3,398.62,397.44,398.27,80855.0,381.3353,381.6417,380.5119,381.3066,80855.0
2020-06-05 10:50:00,398.47,398.47,397.55,397.75,24021.0,381.498,381.498,380.6172,380.8087,24021.0
2020-06-05 11:00:00,397.75,398.63,397.22,398.21,20446.0,380.8087,381.6512,380.3013,381.2491,20446.0
2020-06-05 11:10:00,398.3,400.96,398.1,400.08,27182.0,381.3353,383.882,381.1438,383.0395,27182.0
2020-06-05 11:20:00,400.08,402.14,399.88,402.14,17734.0,383.0395,385.0117,382.848,385.0117,17734.0
2020-06-05 11:30:00,402.32,403.06,400.84,401.88,23879.0,385.1841,385.8925,383.7671,384.7628,23879.0
2020-06-05 11:40:00,401.54,401.99,399.88,400.36,20246.0,384.4373,384.8681,382.848,383.3075,20246.0
2020-06-05 11:50:00,400.6,400.81,397.56,398.07,10760.0,383.5373,383.7384,380.6268,381.1151,10760.0
2020-06-05 12:00:00,397.94,397.94,396.21,396.22,8238.0,380.9906,380.9906,379.3343,379.3439,8238.0
2020-06-05 12:10:00,396.61,396.98,395.75,395.75,7250.0,379.7173,380.0715,378.8939,378.8939,7250.0
2020-06-05 12:20:00,396.11,397.19,395.9,395.91,4799.0,379.2386,380.2726,379.0375,379.0471,4799.0
2020-06-05 12:30:00,396.28,397.74,396.15,397.13,12446.0,379.4013,380.7991,379.2769,380.2151,12446.0
2020-06-05 12:40:00,396.8,397.06,396.12,396.46,9422.0,379.8992,380.1481,379.2481,379.5737,9422.0
2020-06-05 12:50:00,396.44,396.44,395.24,396.26,15539.0,379.5545,379.5545,378.4056,379.3822,15539.0
2020-06-05 13:00:00,396.11,396.3,394.6,395.41,14312.0,379.2386,379.4205,377.7929,378.5684,14312.0
2020-06-05 13:10:00,395.25,395.3,394.05,395.14,14537.0,378.4152,378.4631,377.2663,378.3099,14537.0
2020-06-05 13:20:00,395.0,395.47,394.77,395.46,14017.0,378.1758,378.6258,377.9556,378.6162,14017.0
2020-06-05 13:30:00,395.69,397.36,395.07,397.03,34898.0,378.8365,380.4353,378.2429,380.1194,34898.0
2020-06-05 13:40:00,397.14,398.32,397.14,397.53,5188.0,380.2247,381.3544,380.2247,380.5981,5188.0
2020-06-05 13:50:00,397.54,398.38,397.24,397.5,6251.0,380.6077,381.4119,380.3204,380.5694,6251.0
2020-06-05 14:00:00,397.66,398.26,396.8,396.87,12340.0,380.7225,381.297,379.8992,379.9662,12340.0
2020-06-05 14:10:00,397.03,397.04,396.13,396.47,8319.0,380.1194,380.129,379.2577,379.5832,8319.0
2020-06-05 14:20:00,396.65,396.99,396.0,396.42,25064.0,379.7556,380.0811,379.1332,379.5354,25064.0
2020-06-05 14:30:00,396.29,396.88,395.68,395.68,29418.0,379.4109,379.9758,378.8269,378.8269,29418.0
2020-06-05 14:40:00,395.8,395.99,395.08,395.19,15004.0,378.9418,379.1237,378.2524,378.3577,15004.0
2020-06-05 14:50:00,395.41,395.7,394.36,394.65,15607.0,378.5684,378.846,377.5631,377.8407,15607.0
2020-06-05 15:00:00,394.81,395.3,393.86,393.86,12967.0,377.9939,378.4631,377.0844,377.0844,12967.0
2020-06-05 15:10:00,394.1,394.21,392.28,393.15,39368.0,377.3142,377.4195,375.5717,376.4046,39368.0
2020-06-05 15:20:00,393.12,395.36,393.01,395.36,12119.0,376.3759,378.5205,376.2706,378.5205,12119.0
2020-06-05 15:30:00,395.19,395.23,392.09,393.18,49755.0,378.3577,378.396,375.3898,376.4334,49755.0
2020-06-05 15:40:00,393.29,393.29,389.58,389.58,67630.0,376.5387,376.5387,372.9867,372.9867,67630.0
2020-06-05 15:50:00,389.94,391.13,388.47,389.86,208962.0,373.3314,374.4707,371.924,373.2548,208962.0
2020-06-08 09:30:00,390.0,391.19,383.54,390.03,58815.0,373.3888,374.5281,367.204,373.4175,58815.0
2020-06-08 09:40:00,390.07,391.19,387.08,388.08,25774.0,373.4558,374.5281,370.5932,371.5506,25774.0
2020-06-08 09:50:00,388.09,393.44,388.03,393.42,25058.0,371.5602,376.6823,371.5027,376.6631,25058.0
2020-06-08 10:00:00,393.56,395.04,393.36,394.62,24802.0,376.7972,378.2141,376.6057,377.812,24802.0
2020-06-08 10:10:00,394.99,396.25,394.84,395.17,15654.0,378.1663,379.3726,378.0227,378.3386,15654.0
2020-06-08 10:20:00,395.05,396.64,394.53,396.24,8862.0,378.2237,379.746,377.7259,379.363,8862.0
2020-06-08 10:30:00,396.24,396.48,394.75,396.04,7967.0,379.363,379.5928,377.9365,379.1715,7967.0
2020-06-08 10:40:00,396.66,398.0,396.65,397.6,8261.0,379.7651,381.0481,379.7556,380.6651,8261.0
2020-06-08 10:50:00,397.59,397.96,396.37,396.73,16400.0,380.6555,381.0098,379.4875,379.8322,16400.0
2020-06-08 11:00:00,396.71,397.68,396.01,397.01,24056.0,379.813,380.7417,379.1428,380.1002,24056.0
2020-06-08 11:10:00,396.9,398.1,396.33,398.03,24969.0,379.9949,381.1438,379.4492,381.0768,24969.0
2020-06-08 11:20:00,398.0,399.39,397.86,398.71,37041.0,381.0481,382.3789,380.914,381.7278,37041.0
2020-06-08 11:30:00,398.82,398.85,396.78,397.19,19794.0,381.8331,381.8619,379.88,380.2726,19794.0
2020-06-08 11:40:00,397.17,397.6,396.3,396.63,15008.0,380.2534,380.6651,379.4205,379.7364,15008.0
2020-06-08 11:50:00,396.79,397.17,395.52,395.81,21876.0,379.8896,380.2534,378.6737,378.9513,21876.0
2020-06-08 12:00:00,395.8,396.67,395.55,396.5,8626.0,378.9418,379.7747,378.7024,379.612,8626.0
2020-06-08 12:10:00,396.34,398.0,396.33,397.63,14158.0,379.4588,381.0481,379.4492,380.6938,14158.0
2020-06-08 12:20:00,397.85,398.25,397.02,397.16,12979.0,380.9045,381.2874,380.1098,380.2438,12979.0
2020-06-08 12:30:00,397.15,398.67,396.98,398.49,9433.0,380.2343,381.6895,380.0715,381.5172,9433.0
2020-06-08 12:40:00,398.48,398.48,397.57,397.58,12737.0,381.5076,381.5076,380.6364,380.646,12737.0
2020-06-08 12:50:00,397.64,397.76,396.41,396.84,11993.0,380.7034,380.8183,379.5258,379.9375,11993.0
2020-06-08 13:00:00,396.83,397.08,396.53,396.87,8365.0,379.9279,380.1672,379.6407,379.9662,8365.0
2020-06-08 13:10:00,396.98,397.91,396.72,397.3,13848.0,380.0715,380.9619,379.8226,380.3779,13848.0
2020-06-08 13:20:00,397.59,398.28,397.59,398.25,5936.0,380.6555,381.3161,380.6555,381.2874,5936.0
2020-06-08 13:30:00,398.16,399.25,397.82,399.11,21257.0,381.2012,382.2448,380.8757,382.1108,21257.0
2020-06-08 13:40:00,399.11,400.1,398.73,399.8,13530.0,382.1108,383.0586,381.747,382.7714,13530.0
2020-06-08 13:50:00,399.8,400.05,399.64,399.69,9396.0,382.7714,383.0107,382.6182,382.6661,9396.0
2020-06-08 14:00:00,399.7,399.71,399.05,399.14,24041.0,382.6757,382.6852,382.0533,382.1395,24041.0
2020-06-08 14:10:00,399.16,399.29,398.76,398.8,14058.0,382.1587,382.2831,381.7757,381.814,14058.0
2020-06-08 14:20:00,398.8,401.36,398.8,401.32,15465.0,381.814,384.265,381.814,384.2267,15465.0
2020-06-08 14:30:00,401.17,402.47,400.61,402.29,19007.0,384.083,385.3277,383.5469,385.1553,19007.0
2020-06-08 14:40:00,402.09,402.45,400.69,401.37,18334.0,384.9639,385.3085,383.6235,384.2745,18334.0
2020-06-08 14:50:00,401.3,401.3,400.03,400.53,12910.0,384.2075,384.2075,382.9916,383.4703,12910.0
2020-06-08 15:00:00,400.72,400.84,399.51,399.77,11225.0,383.6522,383.7671,382.4937,382.7427,11225.0
2020-06-08 15:10:00,399.76,399.87,398.78,399.46,15733.0,382.7331,382.8384,381.7948,382.4459,15733.0
2020-06-08 15:20:00,399.4,399.4,398.01,398.2,16459.0,382.3884,382.3884,381.0576,381.2395,16459.0
2020-06-08 15:30:00,398.22,398.6,397.45,398.22,31106.0,381.2587,381.6225,380.5215,381.2587,31106.0
2020-06-08 15:40:00,398.12,398.68,397.53,397.93,36500.0,381.163,381.6991,380.5981,380.981,36500.0
2020-06-08 15:50:00,397.96,399.2,397.31,398.1,119257.0,381.0098,382.197,380.3875,381.1438,119257.0
2020-06-09 09:30:00,395.0,398.52,392.6,392.6,33186.0,378.1758,381.5459,375.8781,375.8781,33186.0
2020-06-09 09:40:00,392.98,394.88,392.61,394.76,62399.0,376.2419,378.061,375.8876,377.9461,62399.0
2020-06-09 09:50:00,394.35,394.86,392.11,392.12,10872.0,377.5535,378.0418,375.4089,375.4185,10872.0
2020-06-09 10:00:00,392.77,394.6,391.27,394.6,12448.0,376.0408,377.7929,374.6047,377.7929,12448.0
2020-06-09 10:10:00,394.39,394.6,392.0,393.82,9253.0,377.5918,377.7929,375.3036,377.0461,9253.0
2020-06-09 10:20:00,393.25,395.47,393.04,394.35,22577.0,376.5004,378.6258,376.2993,377.5535,22577.0
2020-06-09 10:30:00,394.68,395.12,394.33,394.6,10436.0,377.8695,378.2907,377.5344,377.7929,10436.0
2020-06-09 10:40:00,394.62,398.22,394.62,398.05,13079.0,377.812,381.2587,377.812,381.0959,13079.0
2020-06-09 10:50:00,397.58,398.18,396.93,397.18,18126.0,380.646,381.2204,380.0236,380.263,18126.0
2020-06-09 11:00:00,396.94,398.45,396.69,398.45,9428.0,380.0332,381.4789,379.7939,381.4789,9428.0
2020-06-09 11:10:00,399.01,399.56,397.43,397.46,9628.0,382.015,382.5416,380.5023,380.5311,9628.0
2020-06-09 11:20:00,397.44,398.28,396.65,398.0,9022.0,380.5119,381.3161,379.7556,381.0481,9022.0
2020-06-09 11:30:00,398.12,398.13,396.25,396.25,4488.0,381.163,381.1725,379.3726,379.3726,4488.0
2020-06-09 11:40:00,396.21,396.26,395.52,395.81,4563.0,379.3343,379.3822,378.6737,378.9513,4563.0
2020-06-09 11:50:00,395.72,396.0,395.06,395.75,6637.0,378.8652,379.1332,378.2333,378.8939,6637.0
2020-06-09 12:00:00,395.55,395.73,394.87,395.45,3583.0,378.7024,378.8747,378.0514,378.6067,3583.0
2020-06-09 12:10:00,395.28,395.46,394.71,395.04,5290.0,378.4439,378.6162,377.8982,378.2141,5290.0
2020-06-09 12:20:00,395.0,395.43,394.75,395.33,4639.0,378.1758,378.5875,377.9365,378.4918,4639.0
2020-06-09 12:30:00,395.29,395.5,394.75,395.37,3000.0,378.4535,378.6545,377.9365,378.5301,3000.0
2020-06-09 12:40:00,395.47,395.53,394.27,394.76,4939.0,378.6258,378.6833,377.4769,377.9461,4939.0
2020-06-09 12:50:00,394.97,395.13,394.83,395.13,5489.0,378.1471,378.3003,378.0131,378.3003,5489.0
2020-06-09 13:00:00,395.09,395.15,394.47,394.86,6016.0,378.262,378.3195,377.6684,378.0418,6016.0
2020-06-09 13:10:00,394.75,394.75,393.95,394.51,3015.0,377.9365,377.9365,377.1706,377.7067,3015.0
2020-06-09 13:20:00,394.74,394.97,394.36,394.58,4002.0,377.9269,378.1471,377.5631,377.7737,4002.0
2020-06-09 13:30:00,394.47,394.64,394.06,394.17,4133.0,377.6684,377.8312,377.2759,377.3812,4133.0
2020-06-09 13:40:00,393.87,393.87,393.33,393.36,3620.0,377.094,377.094,376.577,376.6057,3620.0
2020-06-09 13:50:00,393.35,393.35,392.17,392.31,8060.0,376.5961,376.5961,375.4664,375.6004,8060.0
2020-06-09 14:00:00,392.31,392.43,391.55,391.91,10088.0,375.6004,375.7153,374.8728,375.2175,10088.0
2020-06-09 14:10:00,391.92,392.0,391.41,391.55,5839.0,375.227,375.3036,374.7387,374.8728,5839.0
2020-06-09 14:20:00,391.44,392.24,391.43,391.76,6737.0,374.7675,375.5334,374.7579,375.0738,6737.0
2020-06-09 14:30:00,391.8,392.5,391.8,392.5,11227.0,375.1121,375.7823,375.1121,375.7823,11227.0
2020-06-09 14:40:00,392.48,392.95,392.13,392.36,8823.0,375.7632,376.2132,375.4281,375.6483,8823.0
2020-06-09 14:50:00,392.4,392.4,391.66,391.77,5517.0,375.6866,375.6866,374.9781,375.0834,5517.0
2020-06-09 15:00:00,391.84,392.33,391.62,392.2,6876.0,375.1504,375.6196,374.9398,375.4951,6876.0
2020-06-09 15:10:00,392.05,392.1,391.33,391.36,13360.0,375.3515,375.3994,374.6622,374.6909,13360.0
2020-06-09 15:20:00,391.35,391.44,390.97,391.25,10876.0,374.6813,374.7675,374.3175,374.5856,10876.0
2020-06-09 15:30:00,391.23,391.34,390.57,391.03,24174.0,374.5664,374.6717,373.9345,374.3749,24174.0
2020-06-09 15:40:00,390.93,391.78,390.35,390.4,15162.0,374.2792,375.093,373.7239,373.7718,15162.0
2020-06-09 15:50:00,390.42,390.81,390.0,390.35,42427.0,373.7909,374.1643,373.3888,373.7239,42427.0
2020-06-10 09:30:00,393.86,394.6,389.72,389.97,19963.0,377.0844,377.7929,373.1207,373.3601,19963.0
2020-06-10 09:40:00,390.02,390.53,386.77,386.91,14069.0,373.408,373.8962,370.2964,370.4304,14069.0
2020-06-10 09:50:00,386.96,388.6,386.96,387.54,10568.0,370.4783,372.0484,370.4783,371.0336,10568.0
2020-06-10 10:00:00,388.23,389.13,387.48,388.65,9993.0,371.6942,372.5559,370.9761,372.0963,9993.0
2020-06-10 10:10:00,389.32,389.46,387.72,387.72,8629.0,372.7378,372.8718,371.2059,371.2059,8629.0
2020-06-10 10:20:00,387.74,389.12,386.35,388.99,8857.0,371.2251,372.5463,369.8943,372.4218,8857.0
2020-06-10 10:30:00,388.98,389.29,387.67,387.67,9496.0,372.4123,372.709,371.158,371.158,9496.0
2020-06-10 10:40:00,387.98,389.3,387.94,388.34,8438.0,371.4548,372.7186,371.4165,371.7995,8438.0
2020-06-10 10:50:00,388.43,388.43,386.18,386.48,9070.0,371.8857,371.8857,369.7315,370.0187,9070.0
2020-06-10 11:00:00,386.31,387.5,386.21,387.13,4385.0,369.856,370.9953,369.7602,370.641,4385.0
2020-06-10 11:10:00,387.64,388.77,387.03,388.73,8814.0,371.1293,372.2112,370.5453,372.1729,8814.0
2020-06-10 11:20:00,388.55,389.76,388.22,388.69,7351.0,372.0006,373.159,371.6846,372.1346,7351.0
2020-06-10 11:30:00,388.65,389.01,387.55,388.23,8932.0,372.0963,372.441,371.0432,371.6942,8932.0
2020-06-10 11:40:00,388.18,388.29,385.55,385.75,10929.0,371.6463,371.7516,369.1283,369.3198,10929.0
2020-06-10 11:50:00,386.05,388.16,385.8,387.12,16874.0,369.607,371.6272,369.3677,370.6315,16874.0
2020-06-10 12:00:00,387.0,388.13,386.64,387.08,8251.0,370.5166,371.5985,370.1719,370.5932,8251.0
2020-06-10 12:10:00,387.43,388.44,387.43,388.44,21153.0,370.9283,371.8953,370.9283,371.8953,21153.0
2020-06-10 12:20:00,388.57,389.64,388.57,389.0,8170.0,372.0197,373.0441,372.0197,372.4314,8170.0
2020-06-10 12:30:00,389.08,390.01,389.0,390.0,9411.0,372.508,373.3984,372.4314,373.3888,9411.0
2020-06-10 12:40:00,390.13,390.17,388.7,389.36,10970.0,373.5133,373.5516,372.1442,372.7761,10970.0
2020-06-10 12:50:00,389.52,390.0,388.65,389.59,11095.0,372.9292,373.3888,372.0963,372.9963,11095.0
2020-06-10 13:00:00,389.45,390.22,389.17,390.09,12236.0,372.8622,373.5994,372.5942,373.475,12236.0
2020-06-10 13:10:00,390.09,390.5,389.96,390.19,10725.0,373.475,373.8675,373.3505,373.5707,10725.0
2020-06-10 13:20:00,390.19,390.2,388.14,388.15,20846.0,373.5707,373.5803,371.608,371.6176,20846.0
2020-06-10 13:30:00,388.18,389.88,388.18,389.88,10288.0,371.6463,373.2739,371.6463,373.2739,10288.0
2020-06-10 13:40:00,390.0,390.07,389.01,389.74,7530.0,373.3888,373.4558,372.441,373.1399,7530.0
2020-06-10 13:50:00,389.65,390.11,389.28,389.28,10821.0,373.0537,373.4941,372.6995,372.6995,10821.0
2020-06-10 14:00:00,389.35,390.96,388.64,390.86,13803.0,372.7665,374.3079,372.0867,374.2122,13803.0
2020-06-10 14:10:00,390.75,391.25,390.52,390.97,16379.0,374.1069,374.5856,373.8867,374.3175,16379.0
2020-06-10 14:20:00,391.06,391.82,390.22,391.81,10038.0,374.4037,375.1313,373.5994,375.1217,10038.0
2020-06-10 14:30:00,391.85,391.99,389.92,389.92,11404.0,375.16,375.294,373.3122,373.3122,11404.0
2020-06-10 14:40:00,390.0,391.0,388.59,389.69,20302.0,373.3888,374.3462,372.0389,373.092,20302.0
2020-06-10 14:50:00,389.49,389.86,387.81,389.55,32247.0,372.9005,373.2548,371.2921,372.958,32247.0
2020-06-10 15:00:00,389.59,390.24,388.8,390.02,14950.0,372.9963,373.6186,372.2399,373.408,14950.0
2020-06-10 15:10:00,389.99,390.38,389.54,390.24,11685.0,373.3792,373.7526,372.9484,373.6186,11685.0
2020-06-10 15:20:00,390.29,392.01,389.67,391.83,22034.0,373.6665,375.3132,373.0729,375.1409,22034.0
2020-06-10 15:30:00,391.75,392.15,391.2,392.08,27939.0,375.0643,375.4472,374.5377,375.3802,27939.0
2020-06-10 15:40:00,391.94,393.37,391.07,392.61,40172.0,375.2462,376.6153,374.4132,375.8876,40172.0
2020-06-10 15:50:00,392.39,394.45,391.17,392.51,135158.0,375.677,377.6493,374.509,375.7919,135158.0
2020-06-11 09:30:00,387.9,387.9,381.56,382.38,27190.0,371.3783,371.3783,365.3083,366.0934,27190.0
2020-06-11 09:40:00,382.96,385.93,382.79,385.41,12263.0,366.6487,369.4922,366.4859,368.9943,12263.0
2020-06-11 09:50:00,385.17,387.13,385.17,386.91,9908.0,368.7645,370.641,368.7645,370.4304,9908.0
2020-06-11 10:00:00,386.88,386.88,383.39,385.04,21018.0,370.4017,370.4017,367.0603,368.6401,21018.0
2020-06-11 10:10:00,384.51,386.98,384.51,384.97,13722.0,368.1326,370.4974,368.1326,368.573,13722.0
2020-06-11 10:20:00,385.27,385.44,382.44,382.8,10324.0,368.8603,369.023,366.1508,366.4955,10324.0
2020-06-11 10:30:00,383.03,383.84,383.03,383.84,9425.0,366.7157,367.4912,366.7157,367.4912,9425.0
2020-06-11 10:40:00,383.69,384.41,382.5,382.71,10308.0,367.3476,368.0369,366.2083,366.4093,10308.0
2020-06-11 10:50:00,382.36,383.28,381.56,381.9,8128.0,366.0742,366.955,365.3083,365.6338,8128.0
2020-06-11 11:00:00,381.54,382.26,381.06,381.24,11623.0,365.2891,365.9785,364.8296,365.0019,11623.0
2020-06-11 11:10:00,381.39,383.85,380.99,383.75,17465.0,365.1455,367.5008,364.7626,367.405,17465.0
2020-06-11 11:20:00,383.52,383.8,383.01,383.18,9145.0,367.1848,367.4529,366.6965,366.8593,9145.0
2020-06-11 11:30:00,383.05,383.15,381.23,381.33,15896.0,366.7348,366.8306,364.9923,365.0881,15896.0
2020-06-11 11:40:00,381.0,381.19,379.16,379.42,10289.0,364.7721,364.954,363.0105,363.2594,10289.0
2020-06-11 11:50:00,379.0,379.99,378.58,379.39,11288.0,362.8573,363.8052,362.4552,363.2307,11288.0
2020-06-11 12:00:00,379.1,379.83,376.8,376.81,7872.0,362.9531,363.652,360.751,360.7606,7872.0
2020-06-11 12:10:00,377.09,377.63,375.57,375.74,8569.0,361.0287,361.5457,359.5734,359.7362,8569.0
2020-06-11 12:20:00,375.91,376.76,375.3,375.78,7606.0,359.8989,360.7127,359.3149,359.7745,7606.0
2020-06-11 12:30:00,375.75,377.29,375.75,375.98,11946.0,359.7458,361.2202,359.7458,359.966,11946.0
2020-06-11 12:40:00,376.04,376.25,374.22,374.27,13285.0,360.0234,360.2245,358.2809,358.3288,13285.0
2020-06-11 12:50:00,374.64,374.64,372.67,373.94,8915.0,358.683,358.683,356.7969,358.0128,8915.0
2020-06-11 13:00:00,374.11,376.03,374.11,374.75,19138.0,358.1756,360.0138,358.1756,358.7883,19138.0
2020-06-11 13:10:00,374.74,375.89,373.63,375.61,7407.0,358.7788,359.8798,357.716,359.6117,7407.0
2020-06-11 13:20:00,375.81,376.02,373.58,373.59,7150.0,359.8032,360.0043,357.6682,357.6778,7150.0
2020-06-11 13:30:00,373.43,374.52,373.26,373.71,8446.0,357.5246,358.5681,357.3618,357.7926,8446.0
2020-06-11 13:40:00,373.64,373.64,372.1,373.38,6872.0,357.7256,357.7256,356.2512,357.4767,6872.0
2020-06-11 13:50:00,373.28,374.19,372.98,373.75,4681.0,357.381,358.2522,357.0937,357.8309,4681.0
2020-06-11 14:00:00,373.66,373.66,372.19,372.63,6236.0,357.7448,357.7448,356.3374,356.7586,6236.0
2020-06-11 14:10:00,372.46,373.32,372.38,372.67,7159.0,356.5959,357.4193,356.5193,356.7969,7159.0
2020-06-11 14:20:00,372.71,374.7,372.65,374.52,8813.0,356.8352,358.7405,356.7778,358.5681,8813.0
2020-06-11 14:30:00,374.44,374.44,372.7,372.84,10563.0,358.4915,358.4915,356.8257,356.9597,10563.0
2020-06-11 14:40:00,372.84,373.08,371.3,371.3,14046.0,356.9597,357.1895,355.4853,355.4853,14046.0
2020-06-11 14:50:00,371.2,371.46,369.87,371.21,18771.0,355.3896,355.6385,354.1162,355.3991,18771.0
2020-06-11 15:00:00,371.03,372.74,370.73,372.73,14254.0,355.2268,356.864,354.9396,356.8544,14254.0
2020-06-11 15:10:00,372.51,372.64,369.51,370.36,16576.0,356.6438,356.7682,353.7715,354.5853,16576.0
2020-06-11 15:20:00,370.55,370.55,368.02,368.91,14607.0,354.7672,354.7672,352.345,353.1971,14607.0
2020-06-11 15:30:00,368.83,371.29,367.77,370.67,30841.0,353.1205,355.4757,352.1056,354.8821,30841.0
2020-06-11 15:40:00,370.69,374.2,370.68,373.27,66784.0,354.9013,358.2618,354.8917,357.3714,66784.0
2020-06-11 15:50:00,372.85,375.26,372.24,373.54,169167.0,356.9693,359.2766,356.3853,357.6299,169167.0
2020-06-12 09:30:00,383.34,384.99,381.16,384.45,29596.0,367.0125,368.5922,364.9253,368.0752,29596.0
2020-06-12 09:40:00,384.97,385.44,383.02,383.61,17204.0,368.573,369.023,366.7061,367.271,17204.0
2020-06-12 09:50:00,383.66,384.28,382.92,383.63,15759.0,367.3188,367.9124,366.6104,367.2901,15759.0
2020-06-12 10:00:00,384.16,384.75,383.08,383.3,21649.0,367.7975,368.3624,366.7635,366.9742,21649.0
2020-06-12 10:10:00,383.46,384.09,382.7,383.52,25068.0,367.1274,367.7305,366.3997,367.1848,25068.0
2020-06-12 10:20:00,383.58,383.77,382.39,382.86,48722.0,367.2423,367.4242,366.1029,366.5529,48722.0
2020-06-12 10:30:00,382.86,383.6,382.18,382.43,37790.0,366.5529,367.2614,365.9019,366.1412,37790.0
2020-06-12 10:40:00,382.5,383.1,381.8,382.13,27628.0,366.2083,366.7827,365.5381,365.854,27628.0
2020-06-12 10:50:00,382.08,382.26,379.97,380.1,36541.0,365.8061,365.9785,363.786,363.9105,36541.0
2020-06-12 11:00:00,380.0,380.79,376.43,379.06,30163.0,363.8147,364.5711,360.3968,362.9148,30163.0
2020-06-12 11:10:00,378.67,379.12,377.03,377.04,27192.0,362.5414,362.9722,360.9712,360.9808,27192.0
2020-06-12 11:20:00,377.0,378.95,377.0,378.4,14948.0,360.9425,362.8095,360.9425,362.2829,14948.0
2020-06-12 11:30:00,378.88,380.71,378.45,380.11,8613.0,362.7424,364.4945,362.3308,363.92,8613.0
2020-06-12 11:40:00,379.93,381.12,379.51,379.51,4630.0,363.7477,364.887,363.3456,363.3456,4630.0
2020-06-12 11:50:00,379.46,382.1,379.24,382.1,6356.0,363.2977,365.8253,363.0871,365.8253,6356.0
2020-06-12 12:00:00,382.02,382.49,381.34,381.97,7454.0,365.7487,366.1987,365.0977,365.7008,7454.0
2020-06-12 12:10:00,381.46,382.05,380.87,381.4,10600.0,365.2125,365.7774,364.6477,365.1551,10600.0
2020-06-12 12:20:00,381.41,381.78,379.56,379.85,20870.0,365.1647,365.5189,363.3935,363.6711,20870.0
2020-06-12 12:30:00,379.87,379.87,378.06,378.15,3100.0,363.6903,363.6903,361.9574,362.0435,3100.0
2020-06-12 12:40:00,378.55,378.77,376.11,376.51,5477.0,362.4265,362.6371,360.0904,360.4734,5477.0
2020-06-12 12:50:00,377.06,378.02,377.02,377.02,4000.0,361.0,361.9191,360.9617,360.9617,4000.0
2020-06-12 13:00:00,376.95,377.15,375.04,375.9,6356.0,360.8946,361.0861,359.066,359.8894,6356.0
2020-06-12 13:10:00,375.63,375.63,374.47,375.15,4258.0,359.6309,359.6309,358.5203,359.1713,4258.0
2020-06-12 13:20:00,374.69,375.33,373.68,374.21,3615.0,358.7309,359.3436,357.7639,358.2713,3615.0
2020-06-12 13:30:00,374.21,374.21,371.54,372.19,7749.0,358.2713,358.2713,355.7151,356.3374,7749.0
2020-06-12 13:40:00,372.12,373.81,371.35,371.74,7826.0,356.2704,357.8884,355.5332,355.9065,7826.0
2020-06-12 13:50:00,371.88,373.3,371.0,371.23,5059.0,356.0406,357.4001,355.1981,355.4183,5059.0
2020-06-12 14:00:00,370.62,373.48,370.62,371.81,6702.0,354.8343,357.5724,354.8343,355.9736,6702.0
2020-06-12 14:10:00,371.76,373.84,371.6,372.92,6416.0,355.9257,357.9171,355.7725,357.0363,6416.0
2020-06-12 14:20:00,372.28,374.15,372.28,373.74,7555.0,356.4235,358.2139,356.4235,357.8214,7555.0
2020-06-12 14:30:00,374.02,375.42,374.02,374.07,4784.0,358.0894,359.4298,358.0894,358.1373,4784.0
2020-06-12 14:40:00,374.27,374.63,372.96,374.63,5456.0,358.3288,358.6735,357.0746,358.6735,5456.0
2020-06-12 14:50:00,373.65,374.32,373.4,374.26,3000.0,357.7352,358.3767,357.4958,358.3192,3000.0
2020-06-12 15:00:00,374.69,376.24,374.49,375.65,4364.0,358.7309,360.2149,358.5394,359.65,4364.0
2020-06-12 15:10:00,375.57,376.53,374.38,374.96,4550.0,359.5734,360.4925,358.4341,358.9894,4550.0
2020-06-12 15:20:00,375.06,375.06,372.95,373.37,9223.0,359.0851,359.0851,357.065,357.4671,9223.0
2020-06-12 15:30:00,373.81,375.23,373.07,374.73,9780.0,357.8884,359.2479,357.1799,358.7692,9780.0
2020-06-12 15:40:00,375.04,378.71,374.67,378.71,16123.0,359.066,362.5797,358.7118,362.5797,16123.0
2020-06-12 15:50:00,379.02,379.22,376.8,378.7,53312.0,362.8765,363.068,360.751,362.5701,53312.0
2020-06-15 09:30:00,369.0,371.1,367.36,368.09,20423.0,353.2833,355.2938,351.7131,352.412,20423.0
2020-06-15 09:40:00,368.15,369.94,367.58,369.94,18585.0,352.4695,354.1832,351.9237,354.1832,18585.0
2020-06-15 09:50:00,369.4,373.59,369.4,371.31,7622.0,353.6662,357.6778,353.6662,355.4949,7622.0
2020-06-15 10:00:00,371.9,372.66,371.13,371.87,5907.0,356.0597,356.7874,355.3225,356.031,5907.0
2020-06-15 10:10:00,372.22,372.5,370.52,371.29,9612.0,356.3661,356.6342,354.7385,355.4757,9612.0
2020-06-15 10:20:00,371.29,371.56,368.57,368.88,13250.0,355.4757,355.7342,352.8716,353.1684,13250.0
2020-06-15 10:30:00,368.32,368.91,367.47,367.47,14874.0,352.6322,353.1971,351.8184,351.8184,14874.0
2020-06-15 10:40:00,367.36,369.98,366.06,369.5,7519.0,351.7131,354.2215,350.4685,353.762,7519.0
2020-06-15 10:50:00,369.44,371.23,368.88,370.98,10077.0,353.7045,355.4183,353.1684,355.1789,10077.0
2020-06-15 11:00:00,370.68,373.44,370.26,372.95,6527.0,354.8917,357.5341,354.4896,357.065,6527.0
2020-06-15 11:10:00,373.02,373.46,372.24,372.61,4757.0,357.132,357.5533,356.3853,356.7395,4757.0
2020-06-15 11:20:00,372.86,373.71,372.17,372.83,7272.0,356.9788,357.7926,356.3182,356.9501,7272.0
2020-06-15 11:30:00,372.59,372.93,371.14,372.77,3700.0,356.7203,357.0459,355.3321,356.8927,3700.0
2020-06-15 11:40:00,372.86,372.93,371.47,371.94,4676.0,356.9788,357.0459,355.6481,356.098,4676.0
2020-06-15 11:50:00,372.12,372.93,371.34,372.37,6670.0,356.2704,357.0459,355.5236,356.5097,6670.0
2020-06-15 12:00:00,372.09,374.75,372.09,374.53,5414.0,356.2416,358.7883,356.2416,358.5777,5414.0
2020-06-15 12:10:00,374.54,374.9,373.44,374.62,4300.0,358.5873,358.932,357.5341,358.6639,4300.0
2020-06-15 12:20:00,374.45,374.62,373.58,373.99,3731.0,358.5011,358.6639,357.6682,358.0607,3731.0
2020-06-15 12:30:00,374.03,374.22,373.55,373.88,3816.0,358.099,358.2809,357.6395,357.9554,3816.0
2020-06-15 12:40:00,373.7,374.44,373.63,374.03,6000.0,357.7831,358.4915,357.716,358.099,6000.0
2020-06-15 12:50:00,374.05,374.46,373.21,374.46,2500.0,358.1182,358.5107,357.3139,358.5107,2500.0
2020-06-15 13:00:00,374.14,374.26,373.62,374.16,4461.0,358.2043,358.3192,357.7065,358.2235,4461.0
2020-06-15 13:10:00,374.33,375.09,374.01,374.45,6072.0,358.3862,359.1139,358.0799,358.5011,6072.0
2020-06-15 13:20:00,374.71,375.33,374.06,374.29,6025.0,358.75,359.3436,358.1277,358.3479,6025.0
2020-06-15 13:30:00,374.37,375.12,373.98,374.55,7001.0,358.4245,359.1426,358.0511,358.5969,7001.0
2020-06-15 13:40:00,374.57,374.57,373.43,373.9,4792.0,358.616,358.616,357.5246,357.9745,4792.0
2020-06-15 13:50:00,373.84,374.75,373.74,374.6,4082.0,357.9171,358.7883,357.8214,358.6447,4082.0
2020-06-15 14:00:00,374.75,378.86,374.75,378.59,8075.0,358.7883,362.7233,358.7883,362.4648,8075.0
2020-06-15 14:10:00,378.43,379.3,377.56,378.61,7180.0,362.3116,363.1445,361.4787,362.4839,7180.0
2020-06-15 14:20:00,378.69,378.92,376.65,377.49,5319.0,362.5605,362.7807,360.6074,361.4116,5319.0
2020-06-15 14:30:00,377.61,377.81,376.02,376.36,4845.0,361.5265,361.718,360.0043,360.3298,4845.0
2020-06-15 14:40:00,376.3,376.73,375.24,375.73,5923.0,360.2723,360.684,359.2575,359.7266,5923.0
2020-06-15 14:50:00,375.66,376.39,374.73,376.18,5788.0,359.6596,360.3585,358.7692,360.1574,5788.0
2020-06-15 15:00:00,375.87,377.45,375.83,376.78,9865.0,359.8606,361.3733,359.8223,360.7319,9865.0
2020-06-15 15:10:00,376.7,378.7,376.6,378.45,27891.0,360.6553,362.5701,360.5595,362.3308,27891.0
2020-06-15 15:20:00,378.26,378.47,376.92,377.1,13946.0,362.1488,362.3499,360.8659,361.0383,13946.0
2020-06-15 15:30:00,377.21,377.27,375.98,376.65,15627.0,361.1436,361.201,359.966,360.6074,15627.0
2020-06-15 15:40:00,376.54,378.19,374.91,375.37,34197.0,360.5021,362.0818,358.9415,359.3819,34197.0
2020-06-15 15:50:00,375.12,379.08,374.7,378.85,116012.0,359.1426,362.9339,358.7405,362.7137,116012.0
2020-06-16 09:30:00,388.07,388.07,383.59,383.83,31099.0,371.541,371.541,367.2518,367.4816,31099.0
2020-06-16 09:40:00,383.08,383.52,380.65,380.65,12559.0,366.7635,367.1848,364.437,364.437,12559.0
2020-06-16 09:50:00,380.8,382.82,380.3,381.68,25573.0,364.5807,366.5146,364.102,365.4232,25573.0
2020-06-16 10:00:00,381.0,383.47,380.55,383.32,32763.0,364.7721,367.1369,364.3413,366.9933,32763.0
2020-06-16 10:10:00,383.27,383.45,381.97,381.97,13858.0,366.9455,367.1178,365.7008,365.7008,13858.0
2020-06-16 10:20:00,381.99,384.58,381.45,383.68,17452.0,365.72,368.1997,365.203,367.338,17452.0
2020-06-16 10:30:00,384.01,387.16,384.01,384.37,26049.0,367.6539,370.6698,367.6539,367.9986,26049.0
2020-06-16 10:40:00,384.79,384.83,381.01,381.41,20127.0,368.4007,368.439,364.7817,365.1647,20127.0
2020-06-16 10:50:00,381.1,381.14,376.78,376.78,10945.0,364.8679,364.9062,360.7319,360.7319,10945.0
2020-06-16 11:00:00,376.6,379.36,375.0,378.76,9285.0,360.5595,363.202,359.0277,362.6275,9285.0
2020-06-16 11:10:00,378.46,380.8,377.63,380.8,4427.0,362.3403,364.5807,361.5457,364.5807,4427.0
2020-06-16 11:20:00,380.27,382.07,380.11,381.53,6518.0,364.0732,365.7966,363.92,365.2796,6518.0
2020-06-16 11:30:00,381.08,383.11,380.56,381.57,6000.0,364.8487,366.7923,364.3509,365.3179,6000.0
2020-06-16 11:40:00,381.37,382.7,380.79,382.7,8344.0,365.1264,366.3997,364.5711,366.3997,8344.0
2020-06-16 11:50:00,383.36,383.36,382.13,382.34,5000.0,367.0316,367.0316,365.854,366.0551,5000.0
2020-06-16 12:00:00,382.18,382.18,380.57,381.34,5741.0,365.9019,365.9019,364.3605,365.0977,5741.0
2020-06-16 12:10:00,381.09,381.96,380.97,381.89,3747.0,364.8583,365.6913,364.7434,365.6242,3747.0
2020-06-16 12:20:00,381.97,384.1,381.93,383.79,4249.0,365.7008,367.7401,365.6625,367.4433,4249.0
2020-06-16 12:30:00,384.01,384.75,383.72,384.35,6205.0,367.6539,368.3624,367.3763,367.9795,6205.0
2020-06-16 12:40:00,384.11,385.52,384.11,384.48,9600.0,367.7497,369.0996,367.7497,368.1039,9600.0
2020-06-16 12:50:00,384.48,385.61,384.47,384.56,6250.0,368.1039,369.1858,368.0943,368.1805,6250.0
2020-06-16 13:00:00,384.46,385.14,383.92,383.92,3109.0,368.0848,368.7358,367.5678,367.5678,3109.0
2020-06-16 13:10:00,384.18,385.18,383.89,384.66,6753.0,367.8167,368.7741,367.539,368.2763,6753.0
2020-06-16 13:20:00,384.67,384.86,384.1,384.33,5224.0,368.2858,368.4677,367.7401,367.9603,5224.0
2020-06-16 13:30:00,384.15,384.15,382.84,383.29,6418.0,367.788,367.788,366.5338,366.9646,6418.0
2020-06-16 13:40:00,383.51,384.35,383.21,384.03,8279.0,367.1752,367.9795,366.888,367.6731,8279.0
2020-06-16 13:50:00,384.08,384.28,382.26,383.22,4337.0,367.721,367.9124,365.9785,366.8976,4337.0
2020-06-16 14:00:00,383.24,384.6,383.24,384.6,7828.0,366.9167,368.2188,366.9167,368.2188,7828.0
2020-06-16 14:10:00,384.5,384.76,383.9,384.08,9286.0,368.1231,368.372,367.5486,367.721,9286.0
2020-06-16 14:20:00,384.26,384.39,381.73,383.43,11617.0,367.8933,368.0178,365.471,367.0986,11617.0
2020-06-16 14:30:00,383.72,384.35,383.07,383.31,7506.0,367.3763,367.9795,366.754,366.9838,7506.0
2020-06-16 14:40:00,383.04,383.59,382.4,383.21,9318.0,366.7253,367.2518,366.1125,366.888,9318.0
2020-06-16 14:50:00,383.38,383.57,382.35,382.55,5603.0,367.0508,367.2327,366.0646,366.2561,5603.0
2020-06-16 15:00:00,382.62,382.75,381.11,381.42,6638.0,366.3231,366.4476,364.8775,365.1743,6638.0
2020-06-16 15:10:00,381.42,381.85,379.03,379.35,6381.0,365.1743,365.5859,362.886,363.1924,6381.0
2020-06-16 15:20:00,379.72,381.72,379.71,381.72,10473.0,363.5467,365.4615,363.5371,365.4615,10473.0
2020-06-16 15:30:00,381.6,382.48,380.22,380.22,23692.0,365.3466,366.1891,364.0254,364.0254,23692.0
2020-06-16 15:40:00,380.13,380.86,378.45,379.99,31720.0,363.9392,364.6381,362.3308,363.8052,31720.0
2020-06-16 15:50:00,380.5,380.5,377.92,378.0,120987.0,364.2934,364.2934,361.8233,361.8999,120987.0
2020-06-17 09:30:00,379.87,380.62,377.1,378.42,15393.0,363.6903,364.4083,361.0383,362.302,15393.0
2020-06-17 09:40:00,379.06,381.93,379.06,381.92,62352.0,362.9148,365.6625,362.9148,365.653,62352.0
2020-06-17 09:50:00,381.94,382.07,379.02,379.94,19658.0,365.6721,365.7966,362.8765,363.7573,19658.0
2020-06-17 10:00:00,380.74,381.42,380.25,381.0,32324.0,364.5232,365.1743,364.0541,364.7721,32324.0
2020-06-17 10:10:00,381.16,381.44,379.05,379.24,53697.0,364.9253,365.1934,362.9052,363.0871,53697.0
2020-06-17 10:20:00,379.2,380.37,377.44,378.23,42152.0,363.0488,364.169,361.3638,362.1201,42152.0
2020-06-17 10:30:00,378.26,379.9,377.82,379.5,46947.0,362.1488,363.719,361.7276,363.336,46947.0
2020-06-17 10:40:00,379.21,380.66,379.03,380.44,18640.0,363.0584,364.4466,362.886,364.236,18640.0
2020-06-17 10:50:00,380.2,381.72,380.04,381.53,25162.0,364.0062,365.4615,363.853,365.2796,25162.0
2020-06-17 11:00:00,381.53,382.26,380.9,381.57,17349.0,365.2796,365.9785,364.6764,365.3179,17349.0
2020-06-17 11:10:00,381.7,382.42,380.5,380.5,8296.0,365.4423,366.1317,364.2934,364.2934,8296.0
2020-06-17 11:20:00,380.83,381.99,380.12,381.97,5334.0,364.6094,365.72,363.9296,365.7008,5334.0
2020-06-17 11:30:00,382.0,382.4,381.6,382.06,5424.0,365.7295,366.1125,365.3466,365.787,5424.0
2020-06-17 11:40:00,382.06,383.0,382.05,382.39,4927.0,365.787,366.687,365.7774,366.1029,4927.0
2020-06-17 11:50:00,382.28,383.19,382.07,382.76,8799.0,365.9976,366.8689,365.7966,366.4572,8799.0
2020-06-17 12:00:00,382.79,382.79,381.93,382.34,3268.0,366.4859,366.4859,365.6625,366.0551,3268.0
2020-06-17 12:10:00,382.43,382.47,381.53,381.76,2984.0,366.1412,366.1795,365.2796,365.4998,2984.0
2020-06-17 12:20:00,382.34,382.53,381.67,382.0,10160.0,366.0551,366.237,365.4136,365.7295,10160.0
2020-06-17 12:30:00,381.95,382.51,381.82,382.12,8836.0,365.6817,366.2178,365.5572,365.8444,8836.0
2020-06-17 12:40:00,382.05,382.29,381.52,381.84,6096.0,365.7774,366.0072,365.27,365.5764,6096.0
2020-06-17 12:50:00,381.65,381.95,381.33,381.95,2138.0,365.3945,365.6817,365.0881,365.6817,2138.0
2020-06-17 13:00:00,382.03,382.58,381.92,382.16,6470.0,365.7583,366.2848,365.653,365.8827,6470.0
2020-06-17 13:10:00,382.17,382.27,381.58,381.99,2881.0,365.8923,365.988,365.3274,365.72,2881.0
2020-06-17 13:20:00,381.99,382.37,381.72,381.72,8291.0,365.72,366.0838,365.4615,365.4615,8291.0
2020-06-17 13:30:00,381.66,381.96,380.97,381.77,12697.0,365.404,365.6913,364.7434,365.5093,12697.0
2020-06-17 13:40:00,381.53,381.74,381.12,381.64,13153.0,365.2796,365.4806,364.887,365.3849,13153.0
2020-06-17 13:50:00,381.63,382.03,381.05,381.05,21649.0,365.3753,365.7583,364.82,364.82,21649.0
2020-06-17 14:00:00,381.32,381.38,380.56,381.17,5109.0,365.0785,365.136,364.3509,364.9349,5109.0
2020-06-17 14:10:00,381.45,381.75,380.98,381.24,6069.0,365.203,365.4902,364.753,365.0019,6069.0
2020-06-17 14:20:00,381.35,381.52,380.8,381.27,13882.0,365.1072,365.27,364.5807,365.0306,13882.0
2020-06-17 14:30:00,381.3,382.26,380.91,382.22,6534.0,365.0594,365.9785,364.686,365.9402,6534.0
2020-06-17 14:40:00,382.31,383.23,382.31,383.12,7741.0,366.0263,366.9072,366.0263,366.8018,7741.0
2020-06-17 14:50:00,382.9,383.21,382.1,382.23,12113.0,366.5912,366.888,365.8253,365.9498,12113.0
2020-06-17 15:00:00,382.03,382.47,381.76,381.93,5301.0,365.7583,366.1795,365.4998,365.6625,5301.0
2020-06-17 15:10:00,381.89,381.99,381.1,381.25,4882.0,365.6242,365.72,364.8679,365.0115,4882.0
2020-06-17 15:20:00,381.15,381.56,380.08,380.33,5231.0,364.9158,365.3083,363.8913,364.1307,5231.0
2020-06-17 15:30:00,380.65,380.79,379.96,380.4,11124.0,364.437,364.5711,363.7764,364.1977,11124.0
2020-06-17 15:40:00,380.43,380.48,379.25,379.75,13201.0,364.2264,364.2743,363.0967,363.5754,13201.0
2020-06-17 15:50:00,379.4,381.47,379.4,379.94,112926.0,363.2403,365.2221,363.2403,363.7573,112926.0
2020-06-18 09:30:00,377.8,378.93,375.96,377.17,17869.0,361.7084,362.7903,359.9468,361.1053,17869.0
2020-06-18 09:40:00,377.32,379.46,377.32,379.12,4018.0,361.2489,363.2977,361.2489,362.9722,4018.0
2020-06-18 09:50:00,378.72,378.82,376.24,376.63,6252.0,362.5893,362.685,360.2149,360.5883,6252.0
2020-06-18 10:00:00,376.41,376.44,374.95,375.73,11670.0,360.3776,360.4064,358.9798,359.7266,11670.0
2020-06-18 10:10:00,375.59,375.59,373.75,374.79,30600.0,359.5926,359.5926,357.8309,358.8266,30600.0
2020-06-18 10:20:00,374.57,374.89,373.4,374.01,6795.0,358.616,358.9224,357.4958,358.0799,6795.0
2020-06-18 10:30:00,374.07,376.26,374.07,374.89,20812.0,358.1373,360.234,358.1373,358.9224,20812.0
2020-06-18 10:40:00,375.06,375.06,373.68,374.71,13881.0,359.0851,359.0851,357.7639,358.75,13881.0
2020-06-18 10:50:00,374.87,375.34,373.74,375.03,27266.0,358.9032,359.3532,357.8214,359.0564,27266.0
2020-06-18 11:00:00,375.13,375.42,374.06,374.32,23860.0,359.1522,359.4298,358.1277,358.3767,23860.0
2020-06-18 11:10:00,374.44,375.96,374.44,374.61,30070.0,358.4915,359.9468,358.4915,358.6543,30070.0
2020-06-18 11:20:00,374.63,374.83,374.0,374.41,25789.0,358.6735,358.8649,358.0703,358.4628,25789.0
2020-06-18 11:30:00,374.43,374.68,373.89,373.9,13368.0,358.482,358.7213,357.965,357.9745,13368.0
2020-06-18 11:40:00,374.03,374.17,373.46,373.78,8104.0,358.099,358.233,357.5533,357.8597,8104.0
2020-06-18 11:50:00,373.57,373.75,373.03,373.23,5784.0,357.6586,357.8309,357.1416,357.3331,5784.0
2020-06-18 12:00:00,373.53,373.93,373.14,373.31,9220.0,357.6203,358.0033,357.2469,357.4097,9220.0
2020-06-18 12:10:00,373.31,373.92,373.17,373.62,18613.0,357.4097,357.9937,357.2756,357.7065,18613.0
2020-06-18 12:20:00,373.29,374.13,373.29,374.0,8017.0,357.3905,358.1948,357.3905,358.0703,8017.0
2020-06-18 12:30:00,373.84,373.84,373.36,373.36,3000.0,357.9171,357.9171,357.4575,357.4575,3000.0
2020-06-18 12:40:00,373.33,374.05,373.0,373.9,7101.0,357.4288,358.1182,357.1129,357.9745,7101.0
2020-06-18 12:50:00,373.93,375.32,373.76,374.73,39536.0,358.0033,359.3341,357.8405,358.7692,39536.0
2020-06-18 13:00:00,374.5,374.92,374.47,374.73,6048.0,358.549,358.9511,358.5203,358.7692,6048.0
2020-06-18 13:10:00,374.73,374.85,374.37,374.78,8004.0,358.7692,358.8841,358.4245,358.8171,8004.0
2020-06-18 13:20:00,375.0,375.27,374.41,374.59,5747.0,359.0277,359.2862,358.4628,358.6352,5747.0
2020-06-18 13:30:00,374.97,375.8,374.97,375.37,5052.0,358.999,359.7936,358.999,359.3819,5052.0
2020-06-18 13:40:00,375.55,376.42,375.4,376.12,4807.0,359.5543,360.3872,359.4107,360.1,4807.0
2020-06-18 13:50:00,376.12,376.42,375.86,375.92,3520.0,360.1,360.3872,359.8511,359.9085,3520.0
2020-06-18 14:00:00,376.06,376.35,374.36,374.58,7476.0,360.0425,360.3202,358.415,358.6256,7476.0
2020-06-18 14:10:00,374.62,374.91,374.26,374.61,4400.0,358.6639,358.9415,358.3192,358.6543,4400.0
2020-06-18 14:20:00,374.88,375.09,374.69,375.02,4794.0,358.9128,359.1139,358.7309,359.0468,4794.0
2020-06-18 14:30:00,375.14,375.59,374.61,375.19,2978.0,359.1617,359.5926,358.6543,359.2096,2978.0
2020-06-18 14:40:00,375.5,375.5,374.67,375.06,5395.0,359.5064,359.5064,358.7118,359.0851,5395.0
2020-06-18 14:50:00,375.27,375.85,375.26,375.31,8286.0,359.2862,359.8415,359.2766,359.3245,8286.0
2020-06-18 15:00:00,375.3,375.3,374.33,374.95,6986.0,359.3149,359.3149,358.3862,358.9798,6986.0
2020-06-18 15:10:00,374.91,374.92,374.08,374.5,6388.0,358.9415,358.9511,358.1469,358.549,6388.0
2020-06-18 15:20:00,374.5,375.65,374.48,375.44,8804.0,358.549,359.65,358.5298,359.449,8804.0
2020-06-18 15:30:00,375.58,376.69,375.38,376.66,18736.0,359.583,360.6457,359.3915,360.617,18736.0
2020-06-18 15:40:00,376.66,377.43,376.5,377.12,14012.0,360.617,361.3542,360.4638,361.0574,14012.0
2020-06-18 15:50:00,377.03,379.31,376.73,379.03,48619.0,360.9712,363.1541,360.684,362.886,48619.0
2020-06-19 09:30:00,385.05,386.21,383.29,385.11,82124.0,368.6496,369.7602,366.9646,368.7071,82124.0
2020-06-19 09:40:00,384.9,385.27,382.23,382.67,21279.0,368.506,368.8603,365.9498,366.371,21279.0
2020-06-19 09:50:00,382.67,382.67,381.55,382.18,41730.0,366.371,366.371,365.2987,365.9019,41730.0
2020-06-19 10:00:00,382.5,382.71,381.62,382.35,11747.0,366.2083,366.4093,365.3657,366.0646,11747.0
2020-06-19 10:10:00,381.99,384.01,381.98,383.76,10537.0,365.72,367.6539,365.7104,367.4146,10537.0
2020-06-19 10:20:00,384.01,387.25,384.01,387.21,10308.0,367.6539,370.7559,367.6539,370.7176,10308.0
2020-06-19 10:30:00,386.9,387.29,385.34,387.06,12402.0,370.4208,370.7942,368.9273,370.574,12402.0
2020-06-19 10:40:00,387.21,389.2,386.42,389.07,16068.0,370.7176,372.6229,369.9613,372.4984,16068.0
2020-06-19 10:50:00,388.88,389.0,388.01,388.96,4405.0,372.3165,372.4314,371.4836,372.3931,4405.0
2020-06-19 11:00:00,389.22,389.73,388.77,388.77,3197.0,372.642,373.1303,372.2112,372.2112,3197.0
2020-06-19 11:10:00,388.18,388.97,387.48,387.48,2926.0,371.6463,372.4027,370.9761,370.9761,2926.0
2020-06-19 11:20:00,386.43,388.18,386.03,387.46,5012.0,369.9709,371.6463,369.5879,370.957,5012.0
2020-06-19 11:30:00,387.63,388.29,387.3,387.3,3830.0,371.1198,371.7516,370.8038,370.8038,3830.0
2020-06-19 11:40:00,387.42,387.61,386.48,387.25,4581.0,370.9187,371.1006,370.0187,370.7559,4581.0
2020-06-19 11:50:00,387.12,387.86,386.36,386.37,4900.0,370.6315,371.34,369.9038,369.9134,4900.0
2020-06-19 12:00:00,386.66,387.49,385.5,385.5,8623.0,370.1911,370.9857,369.0805,369.0805,8623.0
2020-06-19 12:10:00,386.0,386.09,382.48,382.48,3598.0,369.5592,369.6453,366.1891,366.1891,3598.0
2020-06-19 12:20:00,382.04,383.0,381.09,381.38,2892.0,365.7678,366.687,364.8583,365.136,2892.0
2020-06-19 12:30:00,382.25,382.8,381.85,381.93,4321.0,365.9689,366.4955,365.5859,365.6625,4321.0
2020-06-19 12:40:00,382.25,383.78,382.25,383.78,16020.0,365.9689,367.4337,365.9689,367.4337,16020.0
2020-06-19 12:50:00,383.87,383.87,382.76,383.18,13452.0,367.5199,367.5199,366.4572,366.8593,13452.0
2020-06-19 13:00:00,383.01,383.2,381.85,381.85,3340.0,366.6965,366.8784,365.5859,365.5859,3340.0
2020-06-19 13:10:00,381.86,382.56,381.01,381.3,4636.0,365.5955,366.2657,364.7817,365.0594,4636.0
2020-06-19 13:20:00,381.12,381.48,380.89,380.9,4742.0,364.887,365.2317,364.6668,364.6764,4742.0
2020-06-19 13:30:00,380.62,381.91,380.01,381.91,8314.0,364.4083,365.6434,363.8243,365.6434,8314.0
2020-06-19 13:40:00,381.55,382.1,380.83,381.26,7296.0,365.2987,365.8253,364.6094,365.0211,7296.0
2020-06-19 13:50:00,381.8,381.8,380.66,380.66,2489.0,365.5381,365.5381,364.4466,364.4466,2489.0
2020-06-19 14:00:00,380.98,382.24,380.55,381.17,4200.0,364.753,365.9593,364.3413,364.9349,4200.0
2020-06-19 14:10:00,380.7,381.08,379.72,380.5,3554.0,364.4849,364.8487,363.5467,364.2934,3554.0
2020-06-19 14:20:00,380.29,380.75,379.8,380.07,5299.0,364.0924,364.5328,363.6233,363.8818,5299.0
2020-06-19 14:30:00,379.98,382.26,379.97,382.21,4695.0,363.7956,365.9785,363.786,365.9306,4695.0
2020-06-19 14:40:00,381.99,382.6,381.58,382.33,2604.0,365.72,366.304,365.3274,366.0455,2604.0
2020-06-19 14:50:00,382.24,382.6,382.04,382.41,2702.0,365.9593,366.304,365.7678,366.1221,2702.0
2020-06-19 15:00:00,382.18,382.73,381.55,381.8,5577.0,365.9019,366.4285,365.2987,365.5381,5577.0
2020-06-19 15:10:00,382.07,385.66,381.56,384.71,28229.0,365.7966,369.2337,365.3083,368.3241,28229.0
2020-06-19 15:20:00,384.46,384.77,383.26,383.27,4736.0,368.0848,368.3816,366.9359,366.9455,4736.0
2020-06-19 15:30:00,383.09,383.76,382.38,382.57,6851.0,366.7731,367.4146,366.0934,366.2753,6851.0
2020-06-19 15:40:00,382.71,383.33,381.17,381.34,15582.0,366.4093,367.0029,364.9349,365.0977,15582.0
2020-06-19 15:50:00,381.57,383.31,380.37,380.93,74896.0,365.3179,366.9838,364.169,364.7051,74896.0
2020-06-22 09:30:00,378.6,380.07,375.75,376.0,11138.0,362.4744,363.8818,359.7458,359.9851,11138.0
2020-06-22 09:40:00,376.12,378.0,375.0,377.56,8709.0,360.1,361.8999,359.0277,361.4787,8709.0
2020-06-22 09:50:00,376.87,377.86,375.69,377.86,5546.0,360.818,361.7659,359.6883,361.7659,5546.0
2020-06-22 10:00:00,378.13,380.26,376.61,379.1,3701.0,362.0244,364.0637,360.5691,362.9531,3701.0
2020-06-22 10:10:00,378.83,379.59,378.17,378.17,5180.0,362.6946,363.4222,362.0627,362.0627,5180.0
2020-06-22 10:20:00,378.12,378.29,374.49,375.36,20132.0,362.0148,362.1776,358.5394,359.3724,20132.0
2020-06-22 10:30:00,375.42,375.98,374.21,374.75,11385.0,359.4298,359.966,358.2713,358.7883,11385.0
2020-06-22 10:40:00,374.83,375.4,374.53,375.0,3949.0,358.8649,359.4107,358.5777,359.0277,3949.0
2020-06-22 10:50:00,374.69,374.99,371.3,372.23,18188.0,358.7309,359.0181,355.4853,356.3757,18188.0
2020-06-22 11:00:00,372.18,374.68,372.03,374.66,4600.0,356.3278,358.7213,356.1842,358.7022,4600.0
2020-06-22 11:10:00,374.99,376.1,374.99,375.89,3711.0,359.0181,360.0808,359.0181,359.8798,3711.0
2020-06-22 11:20:00,376.08,376.85,375.56,376.24,3100.0,360.0617,360.7989,359.5638,360.2149,3100.0
2020-06-22 11:30:00,376.13,376.97,375.12,376.67,8203.0,360.1096,360.9138,359.1426,360.6266,8203.0
2020-06-22 11:40:00,376.95,377.5,376.12,376.23,5952.0,360.8946,361.4212,360.1,360.2053,5952.0
2020-06-22 11:50:00,376.43,376.99,375.54,375.89,4392.0,360.3968,360.9329,359.5447,359.8798,4392.0
2020-06-22 12:00:00,376.06,377.21,376.03,377.04,4322.0,360.0425,361.1436,360.0138,360.9808,4322.0
2020-06-22 12:10:00,377.04,379.17,377.03,379.0,7682.0,360.9808,363.0201,360.9712,362.8573,7682.0
2020-06-22 12:20:00,378.77,378.77,377.75,378.05,5187.0,362.6371,362.6371,361.6606,361.9478,5187.0
2020-06-22 12:30:00,378.06,379.08,377.99,378.95,4486.0,361.9574,362.9339,361.8903,362.8095,4486.0
2020-06-22 12:40:00,378.79,379.25,378.26,378.38,4806.0,362.6563,363.0967,362.1488,362.2637,4806.0
2020-06-22 12:50:00,378.73,379.18,378.16,378.16,4358.0,362.5988,363.0297,362.0531,362.0531,4358.0
2020-06-22 13:00:00,378.13,378.87,378.05,378.13,3428.0,362.0244,362.7329,361.9478,362.0244,3428.0
2020-06-22 13:10:00,378.49,379.46,378.47,379.46,4848.0,362.369,363.2977,362.3499,363.2977,4848.0
2020-06-22 13:20:00,379.69,380.15,379.5,379.73,5181.0,363.5179,363.9583,363.336,363.5562,5181.0
2020-06-22 13:30:00,379.95,380.45,379.58,379.76,3640.0,363.7669,364.2456,363.4126,363.585,3640.0
2020-06-22 13:40:00,379.89,380.43,379.64,380.43,2603.0,363.7094,364.2264,363.4701,364.2264,2603.0
2020-06-22 13:50:00,380.08,380.1,379.57,379.82,4100.0,363.8913,363.9105,363.403,363.6424,4100.0
2020-06-22 14:00:00,379.7,379.77,378.83,379.47,3997.0,363.5275,363.5945,362.6946,363.3073,3997.0
2020-06-22 14:10:00,379.53,379.55,378.7,378.76,3002.0,363.3648,363.3839,362.5701,362.6275,3002.0
2020-06-22 14:20:00,378.65,379.3,378.25,378.84,3583.0,362.5222,363.1445,362.1393,362.7041,3583.0
2020-06-22 14:30:00,378.83,379.43,378.53,379.02,7295.0,362.6946,363.269,362.4073,362.8765,7295.0
2020-06-22 14:40:00,378.99,379.05,378.44,378.86,7200.0,362.8478,362.9052,362.3212,362.7233,7200.0
2020-06-22 14:50:00,378.72,380.63,378.67,380.28,7885.0,362.5893,364.4179,362.5414,364.0828,7885.0
2020-06-22 15:00:00,380.28,380.28,379.64,379.84,7208.0,364.0828,364.0828,363.4701,363.6615,7208.0
2020-06-22 15:10:00,380.06,380.3,378.64,378.67,8584.0,363.8722,364.102,362.5127,362.5414,8584.0
2020-06-22 15:20:00,378.34,378.67,377.76,378.31,13200.0,362.2254,362.5414,361.6701,362.1967,13200.0
2020-06-22 15:30:00,378.63,379.0,378.24,378.74,14494.0,362.5031,362.8573,362.1297,362.6084,14494.0
2020-06-22 15:40:00,378.74,380.28,378.34,379.88,15707.0,362.6084,364.0828,362.2254,363.6998,15707.0
2020-06-22 15:50:00,379.87,381.43,379.31,379.82,84667.0,363.6903,365.1838,363.1541,363.6424,84667.0
2020-06-23 09:30:00,381.95,384.01,378.94,380.53,15048.0,365.6817,367.6539,362.7999,364.3222,15048.0
2020-06-23 09:40:00,379.71,380.3,376.54,376.77,10486.0,363.5371,364.102,360.5021,360.7223,10486.0
2020-06-23 09:50:00,377.25,378.11,376.21,376.65,45674.0,361.1819,362.0052,360.1862,360.6074,45674.0
2020-06-23 10:00:00,377.06,377.73,375.51,376.81,22865.0,361.0,361.6414,359.516,360.7606,22865.0
2020-06-23 10:10:00,376.43,377.45,375.9,377.36,35106.0,360.3968,361.3733,359.8894,361.2872,35106.0
2020-06-23 10:20:00,377.85,378.5,377.07,377.63,17409.0,361.7563,362.3786,361.0095,361.5457,17409.0
2020-06-23 10:30:00,377.63,379.21,377.01,379.0,24231.0,361.5457,363.0584,360.9521,362.8573,24231.0
2020-06-23 10:40:00,379.05,379.5,378.02,378.85,30399.0,362.9052,363.336,361.9191,362.7137,30399.0
2020-06-23 10:50:00,378.78,379.95,378.74,379.95,12586.0,362.6467,363.7669,362.6084,363.7669,12586.0
2020-06-23 11:00:00,379.97,381.26,379.6,380.19,17115.0,363.786,365.0211,363.4318,363.9966,17115.0
2020-06-23 11:10:00,380.12,381.95,379.47,381.95,11661.0,363.9296,365.6817,363.3073,365.6817,11661.0
2020-06-23 11:20:00,381.86,383.78,381.57,383.69,3900.0,365.5955,367.4337,365.3179,367.3476,3900.0
2020-06-23 11:30:00,383.51,383.64,381.78,381.78,10035.0,367.1752,367.2997,365.5189,365.5189,10035.0
2020-06-23 11:40:00,382.07,382.12,381.18,381.63,4212.0,365.7966,365.8444,364.9445,365.3753,4212.0
2020-06-23 11:50:00,381.45,381.97,380.99,381.89,3208.0,365.203,365.7008,364.7626,365.6242,3208.0
2020-06-23 12:00:00,381.75,381.94,380.72,380.82,2450.0,365.4902,365.6721,364.5041,364.5998,2450.0
2020-06-23 12:10:00,380.9,382.53,380.9,382.06,3806.0,364.6764,366.237,364.6764,365.787,3806.0
2020-06-23 12:20:00,382.2,382.88,381.55,382.67,5012.0,365.921,366.5721,365.2987,366.371,5012.0
2020-06-23 12:30:00,382.93,383.03,381.99,382.24,8669.0,366.6199,366.7157,365.72,365.9593,8669.0
2020-06-23 12:40:00,382.23,383.17,382.23,382.69,6727.0,365.9498,366.8497,365.9498,366.3902,6727.0
2020-06-23 12:50:00,382.82,383.31,382.54,383.11,4617.0,366.5146,366.9838,366.2465,366.7923,4617.0
2020-06-23 13:00:00,383.05,383.25,382.7,383.25,6796.0,366.7348,366.9263,366.3997,366.9263,6796.0
2020-06-23 13:10:00,383.15,383.74,382.97,383.19,4098.0,366.8306,367.3954,366.6582,366.8689,4098.0
2020-06-23 13:20:00,383.64,384.44,383.63,384.07,2321.0,367.2997,368.0656,367.2901,367.7114,2321.0
2020-06-23 13:30:00,384.21,384.84,384.21,384.84,4500.0,367.8454,368.4486,367.8454,368.4486,4500.0
2020-06-23 13:40:00,385.0,385.23,384.43,385.23,2515.0,368.6018,368.822,368.056,368.822,2515.0
2020-06-23 13:50:00,385.12,385.51,384.66,385.47,4600.0,368.7167,369.09,368.2763,369.0518,4600.0
2020-06-23 14:00:00,385.35,385.58,384.52,384.81,5000.0,368.9369,369.1571,368.1422,368.4199,5000.0
2020-06-23 14:10:00,384.88,384.9,383.91,384.0,12343.0,368.4869,368.506,367.5582,367.6444,12343.0
2020-06-23 14:20:00,384.04,385.12,383.63,384.9,8444.0,367.6827,368.7167,367.2901,368.506,8444.0
2020-06-23 14:30:00,384.88,385.89,384.88,385.42,3159.0,368.4869,369.4539,368.4869,369.0039,3159.0
2020-06-23 14:40:00,385.19,385.28,383.45,383.63,2359.0,368.7837,368.8698,367.1178,367.2901,2359.0
2020-06-23 14:50:00,383.64,384.24,383.43,384.17,3041.0,367.2997,367.8741,367.0986,367.8071,3041.0
2020-06-23 15:00:00,384.09,384.69,383.36,384.58,3510.0,367.7305,368.305,367.0316,368.1997,3510.0
2020-06-23 15:10:00,384.33,385.06,384.1,384.66,11431.0,367.9603,368.6592,367.7401,368.2763,11431.0
2020-06-23 15:20:00,384.65,384.65,383.2,383.8,5717.0,368.2667,368.2667,366.8784,367.4529,5717.0
2020-06-23 15:30:00,384.02,384.32,383.4,383.91,7004.0,367.6635,367.9507,367.0699,367.5582,7004.0
2020-06-23 15:40:00,383.9,384.05,383.06,383.19,10651.0,367.5486,367.6922,366.7444,366.8689,10651.0
2020-06-23 15:50:00,383.0,383.0,381.06,381.72,46844.0,366.687,366.687,364.8296,365.4615,46844.0
2020-06-24 09:30:00,378.49,381.39,378.36,380.81,14075.0,362.369,365.1455,362.2446,364.5902,14075.0
2020-06-24 09:40:00,380.8,382.39,379.65,380.01,6166.0,364.5807,366.1029,363.4796,363.8243,6166.0
2020-06-24 09:50:00,379.73,379.92,374.92,374.92,6710.0,363.5562,363.7381,358.9511,358.9511,6710.0
2020-06-24 10:00:00,374.55,375.44,372.65,372.65,5766.0,358.5969,359.449,356.7778,356.7778,5766.0
2020-06-24 10:10:00,372.93,374.92,372.93,374.83,7092.0,357.0459,358.9511,357.0459,358.8649,7092.0
2020-06-24 10:20:00,374.81,375.72,373.2,375.72,9419.0,358.8458,359.717,357.3044,359.717,9419.0
2020-06-24 10:30:00,375.54,375.66,372.2,373.14,8379.0,359.5447,359.6596,356.347,357.2469,8379.0
2020-06-24 10:40:00,373.18,373.54,372.15,372.37,9745.0,357.2852,357.6299,356.2991,356.5097,9745.0
2020-06-24 10:50:00,372.69,373.32,371.22,371.79,20227.0,356.8161,357.4193,355.4087,355.9544,20227.0
2020-06-24 11:00:00,371.51,372.06,369.52,369.52,6779.0,355.6863,356.2129,353.7811,353.7811,6779.0
2020-06-24 11:10:00,369.52,369.58,368.17,368.24,8408.0,353.7811,353.8386,352.4886,352.5556,8408.0
2020-06-24 11:20:00,368.42,369.37,367.48,368.86,7736.0,352.728,353.6375,351.828,353.1492,7736.0
2020-06-24 11:30:00,369.11,369.93,367.27,367.27,5510.0,353.3886,354.1736,351.6269,351.6269,5510.0
2020-06-24 11:40:00,367.51,367.86,365.9,366.18,6329.0,351.8567,352.1918,350.3153,350.5834,6329.0
2020-06-24 11:50:00,366.06,367.38,365.99,367.38,18190.0,350.4685,351.7323,350.4015,351.7323,18190.0
2020-06-24 12:00:00,367.4,369.89,366.8,367.47,19035.0,351.7514,354.1353,351.177,351.8184,19035.0
2020-06-24 12:10:00,367.82,368.84,367.2,368.55,5072.0,352.1535,353.1301,351.5599,352.8524,5072.0
2020-06-24 12:20:00,368.32,368.77,367.58,368.06,7004.0,352.6322,353.0631,351.9237,352.3833,7004.0
2020-06-24 12:30:00,367.69,368.27,367.6,367.99,5341.0,352.0291,352.5843,351.9429,352.3163,5341.0
2020-06-24 12:40:00,368.2,370.0,368.12,369.85,4052.0,352.5173,354.2407,352.4407,354.0971,4052.0
2020-06-24 12:50:00,369.88,370.43,369.29,370.39,6323.0,354.1258,354.6523,353.5609,354.6141,6323.0
2020-06-24 13:00:00,370.29,370.61,369.87,370.01,7400.0,354.5183,354.8247,354.1162,354.2502,7400.0
2020-06-24 13:10:00,370.14,370.27,369.48,369.69,12226.0,354.3747,354.4992,353.7428,353.9439,12226.0
2020-06-24 13:20:00,369.59,369.6,368.55,368.58,7553.0,353.8481,353.8577,352.8524,352.8811,7553.0
2020-06-24 13:30:00,368.57,368.57,367.59,367.68,7534.0,352.8716,352.8716,351.9333,352.0195,7534.0
2020-06-24 13:40:00,367.87,369.06,367.73,369.06,11973.0,352.2014,353.3407,352.0673,353.3407,11973.0
2020-06-24 13:50:00,369.23,369.23,367.93,369.13,5516.0,353.5035,353.5035,352.2588,353.4077,5516.0
2020-06-24 14:00:00,369.15,370.01,368.0,369.92,8904.0,353.4269,354.2502,352.3258,354.1641,8904.0
2020-06-24 14:10:00,369.74,370.01,368.96,369.79,3802.0,353.9917,354.2502,353.245,354.0396,3802.0
2020-06-24 14:20:00,370.07,370.27,369.41,370.06,5800.0,354.3077,354.4992,353.6758,354.2981,5800.0
2020-06-24 14:30:00,369.91,370.61,369.4,369.4,10159.0,354.1545,354.8247,353.6662,353.6662,10159.0
2020-06-24 14:40:00,369.68,370.54,368.78,370.16,6437.0,353.9343,354.7577,353.0726,354.3938,6437.0
2020-06-24 14:50:00,370.34,370.53,369.45,370.03,6482.0,354.5662,354.7481,353.7141,354.2694,6482.0
2020-06-24 15:00:00,370.43,371.15,370.04,370.9,6394.0,354.6523,355.3417,354.279,355.1023,6394.0
2020-06-24 15:10:00,370.91,372.7,370.51,372.68,8414.0,355.1119,356.8257,354.7289,356.8065,8414.0
2020-06-24 15:20:00,372.4,372.88,371.89,371.99,9350.0,356.5384,356.998,356.0502,356.1459,9350.0
2020-06-24 15:30:00,372.06,372.38,371.3,371.77,13166.0,356.2129,356.5193,355.4853,355.9353,13166.0
2020-06-24 15:40:00,371.83,374.52,371.77,373.92,22734.0,355.9927,358.5681,355.9353,357.9937,22734.0
2020-06-24 15:50:00,373.56,373.56,370.91,372.0,60172.0,357.649,357.649,355.1119,356.1555,60172.0
2020-06-25 09:30:00,370.93,371.2,365.06,367.95,25503.0,355.1311,355.3896,349.5111,352.278,25503.0
2020-06-25 09:40:00,367.9,371.2,366.54,371.06,24297.0,352.2301,355.3896,350.928,355.2555,24297.0
2020-06-25 09:50:00,371.0,374.19,370.81,373.43,19000.0,355.1981,358.2522,355.0162,357.5246,19000.0
2020-06-25 10:00:00,373.95,375.26,372.61,372.79,9132.0,358.0224,359.2766,356.7395,356.9118,9132.0
2020-06-25 10:10:00,373.68,375.34,373.02,373.13,9081.0,357.7639,359.3532,357.132,357.2373,9081.0
2020-06-25 10:20:00,373.34,374.52,373.34,373.97,9088.0,357.4384,358.5681,357.4384,358.0416,9088.0
2020-06-25 10:30:00,373.68,373.97,372.03,372.88,13915.0,357.7639,358.0416,356.1842,356.998,13915.0
2020-06-25 10:40:00,373.17,373.17,370.88,370.92,9800.0,357.2756,357.2756,355.0832,355.1215,9800.0
2020-06-25 10:50:00,371.28,371.54,369.95,370.12,7556.0,355.4661,355.7151,354.1928,354.3556,7556.0
2020-06-25 11:00:00,370.74,370.91,369.48,370.27,2970.0,354.9491,355.1119,353.7428,354.4992,2970.0
2020-06-25 11:10:00,370.52,372.61,370.26,372.49,5937.0,354.7385,356.7395,354.4896,356.6246,5937.0
2020-06-25 11:20:00,372.54,372.69,371.67,372.16,3076.0,356.6725,356.8161,355.8395,356.3087,3076.0
2020-06-25 11:30:00,372.17,372.66,370.45,371.37,4811.0,356.3182,356.7874,354.6715,355.5523,4811.0
2020-06-25 11:40:00,370.69,371.75,369.68,371.28,6130.0,354.9013,355.9161,353.9343,355.4661,6130.0
2020-06-25 11:50:00,371.3,371.82,371.25,371.55,7346.0,355.4853,355.9831,355.4374,355.7246,7346.0
2020-06-25 12:00:00,371.65,372.16,371.6,372.06,4429.0,355.8204,356.3087,355.7725,356.2129,4429.0
2020-06-25 12:10:00,371.81,373.7,371.81,372.8,10864.0,355.9736,357.7831,355.9736,356.9214,10864.0
2020-06-25 12:20:00,372.87,374.07,372.74,373.63,9056.0,356.9884,358.1373,356.864,357.716,9056.0
2020-06-25 12:30:00,373.82,373.9,373.13,373.4,5749.0,357.898,357.9745,357.2373,357.4958,5749.0
2020-06-25 12:40:00,373.62,374.12,373.32,373.32,4356.0,357.7065,358.1852,357.4193,357.4193,4356.0
2020-06-25 12:50:00,373.09,373.57,372.83,373.35,3955.0,357.199,357.6586,356.9501,357.448,3955.0
2020-06-25 13:00:00,373.32,373.32,371.94,371.94,4380.0,357.4193,357.4193,356.098,356.098,4380.0
2020-06-25 13:10:00,371.9,373.21,371.89,373.12,6091.0,356.0597,357.3139,356.0502,357.2278,6091.0
2020-06-25 13:20:00,372.92,373.51,372.57,373.37,3684.0,357.0363,357.6012,356.7012,357.4671,3684.0
2020-06-25 13:30:00,373.08,373.99,372.73,373.99,8925.0,357.1895,358.0607,356.8544,358.0607,8925.0
2020-06-25 13:40:00,373.8,373.98,373.51,373.63,2630.0,357.8788,358.0511,357.6012,357.716,2630.0
2020-06-25 13:50:00,373.45,373.45,372.64,373.04,7152.0,357.5437,357.5437,356.7682,357.1512,7152.0
2020-06-25 14:00:00,373.07,373.07,371.92,372.33,5011.0,357.1799,357.1799,356.0789,356.4714,5011.0
2020-06-25 14:10:00,372.44,373.26,372.43,372.92,3702.0,356.5767,357.3618,356.5672,357.0363,3702.0
2020-06-25 14:20:00,372.84,372.84,371.59,371.69,4721.0,356.9597,356.9597,355.7629,355.8587,4721.0
2020-06-25 14:30:00,371.67,372.16,371.6,371.92,7210.0,355.8395,356.3087,355.7725,356.0789,7210.0
2020-06-25 14:40:00,372.05,372.42,371.39,371.69,5656.0,356.2033,356.5576,355.5715,355.8587,5656.0
2020-06-25 14:50:00,371.78,372.89,371.78,372.42,3006.0,355.9448,357.0076,355.9448,356.5576,3006.0
2020-06-25 15:00:00,372.22,375.06,372.22,375.01,11906.0,356.3661,359.0851,356.3661,359.0373,11906.0
2020-06-25 15:10:00,374.99,375.22,374.36,374.88,5876.0,359.0181,359.2383,358.415,358.9128,5876.0
2020-06-25 15:20:00,374.93,376.31,374.77,376.05,9206.0,358.9607,360.2819,358.8075,360.033,9206.0
2020-06-25 15:30:00,375.81,376.08,374.99,375.08,7614.0,359.8032,360.0617,359.0181,359.1043,7614.0
2020-06-25 15:40:00,375.09,376.15,374.63,375.06,13970.0,359.1139,360.1287,358.6735,359.0851,13970.0
2020-06-25 15:50:00,375.21,376.91,374.92,376.13,39062.0,359.2288,360.8563,358.9511,360.1096,39062.0
2020-06-26 09:30:00,376.84,379.95,374.51,379.85,9684.0,360.7893,363.7669,358.5586,363.6711,9684.0
2020-06-26 09:40:00,379.9,380.31,378.17,378.17,11167.0,363.719,364.1115,362.0627,362.0627,11167.0
2020-06-26 09:50:00,378.17,378.19,377.02,377.85,12707.0,362.0627,362.0818,360.9617,361.7563,12707.0
2020-06-26 10:00:00,377.55,378.08,376.0,376.74,10104.0,361.4691,361.9765,359.9851,360.6936,10104.0
2020-06-26 10:10:00,376.05,377.36,376.0,376.9,12542.0,360.033,361.2872,359.9851,360.8468,12542.0
2020-06-26 10:20:00,377.14,377.36,375.82,377.13,12912.0,361.0765,361.2872,359.8128,361.067,12912.0
2020-06-26 10:30:00,377.11,377.58,375.45,376.23,18697.0,361.0478,361.4978,359.4585,360.2053,18697.0
2020-06-26 10:40:00,376.23,377.35,375.92,376.04,9820.0,360.2053,361.2776,359.9085,360.0234,9820.0
2020-06-26 10:50:00,376.18,376.43,373.85,373.93,11571.0,360.1574,360.3968,357.9267,358.0033,11571.0
2020-06-26 11:00:00,374.21,375.6,373.52,375.37,7817.0,358.2713,359.6021,357.6107,359.3819,7817.0
2020-06-26 11:10:00,375.25,375.95,374.89,375.39,10181.0,359.267,359.9372,358.9224,359.4011,10181.0
2020-06-26 11:20:00,375.24,376.81,373.99,375.48,14343.0,359.2575,360.7606,358.0607,359.4873,14343.0
2020-06-26 11:30:00,375.68,376.6,374.97,375.55,10628.0,359.6787,360.5595,358.999,359.5543,10628.0
2020-06-26 11:40:00,375.45,376.69,374.98,376.54,6574.0,359.4585,360.6457,359.0085,360.5021,6574.0
2020-06-26 11:50:00,376.27,377.35,376.27,376.96,13978.0,360.2436,361.2776,360.2436,360.9042,13978.0
2020-06-26 12:00:00,376.97,377.05,374.87,375.01,8376.0,360.9138,360.9904,358.9032,359.0373,8376.0
2020-06-26 12:10:00,374.96,375.2,374.0,374.99,10758.0,358.9894,359.2192,358.0703,359.0181,10758.0
2020-06-26 12:20:00,374.47,376.48,374.2,376.05,6677.0,358.5203,360.4447,358.2618,360.033,6677.0
2020-06-26 12:30:00,375.7,375.79,374.55,375.58,11449.0,359.6979,359.784,358.5969,359.583,11449.0
2020-06-26 12:40:00,375.57,375.57,374.59,375.34,9630.0,359.5734,359.5734,358.6352,359.3532,9630.0
2020-06-26 12:50:00,375.27,376.61,374.65,376.61,6102.0,359.2862,360.5691,358.6926,360.5691,6102.0
2020-06-26 13:00:00,376.17,377.05,376.0,376.87,5815.0,360.1479,360.9904,359.9851,360.818,5815.0
2020-06-26 13:10:00,376.67,377.35,376.34,376.93,10162.0,360.6266,361.2776,360.3106,360.8755,10162.0
2020-06-26 13:20:00,376.94,377.72,376.61,377.01,12087.0,360.8851,361.6318,360.5691,360.9521,12087.0
2020-06-26 13:30:00,377.26,377.8,376.7,377.4,4469.0,361.1914,361.7084,360.6553,361.3255,4469.0
2020-06-26 13:40:00,377.4,377.43,376.1,376.96,8800.0,361.3255,361.3542,360.0808,360.9042,8800.0
2020-06-26 13:50:00,376.84,376.95,375.3,375.3,12700.0,360.7893,360.8946,359.3149,359.3149,12700.0
2020-06-26 14:00:00,375.47,376.07,374.8,374.96,11761.0,359.4777,360.0521,358.8362,358.9894,11761.0
2020-06-26 14:10:00,375.13,375.8,373.56,373.56,7664.0,359.1522,359.7936,357.649,357.649,7664.0
2020-06-26 14:20:00,373.81,375.18,373.61,374.49,18456.0,357.8884,359.2,357.6969,358.5394,18456.0
2020-06-26 14:30:00,374.74,374.9,373.73,373.94,20439.0,358.7788,358.932,357.8118,358.0128,20439.0
2020-06-26 14:40:00,374.09,374.62,374.0,374.53,14773.0,358.1565,358.6639,358.0703,358.5777,14773.0
2020-06-26 14:50:00,374.41,374.73,373.34,374.07,8845.0,358.4628,358.7692,357.4384,358.1373,8845.0
2020-06-26 15:00:00,374.35,374.88,373.25,374.12,30051.0,358.4054,358.9128,357.3522,358.1852,30051.0
2020-06-26 15:10:00,374.3,374.64,373.5,373.62,9690.0,358.3575,358.683,357.5916,357.7065,9690.0
2020-06-26 15:20:00,373.74,374.66,373.5,374.29,13843.0,357.8214,358.7022,357.5916,358.3479,13843.0
2020-06-26 15:30:00,374.14,374.25,373.43,374.11,19744.0,358.2043,358.3096,357.5246,358.1756,19744.0
2020-06-26 15:40:00,374.02,376.32,373.75,373.97,32935.0,358.0894,360.2915,357.8309,358.0416,32935.0
2020-06-26 15:50:00,373.96,375.65,373.55,374.56,121571.0,358.032,359.65,357.6395,358.6064,121571.0
2020-06-29 09:30:00,374.94,376.48,374.79,375.52,8384.0,359.5617,361.0385,359.4178,360.1179,8384.0
2020-06-29 09:40:00,374.9,376.2,374.4,375.86,15187.0,359.5233,360.77,359.0438,360.4439,15187.0
2020-06-29 09:50:00,375.95,377.31,374.55,376.14,13884.0,360.5302,361.8345,359.1877,360.7124,13884.0
2020-06-29 10:00:00,375.88,376.67,373.67,374.79,8001.0,360.4631,361.2207,358.3438,359.4178,8001.0
2020-06-29 10:10:00,374.78,376.45,374.17,376.45,5076.0,359.4082,361.0097,358.8232,361.0097,5076.0
2020-06-29 10:20:00,376.87,377.37,376.24,376.42,6396.0,361.4125,361.892,360.8083,360.981,6396.0
2020-06-29 10:30:00,376.6,377.1,375.32,376.43,9772.0,361.1536,361.6331,359.9261,360.9905,9772.0
2020-06-29 10:40:00,376.94,378.84,376.39,376.53,54308.0,361.4796,363.3017,360.9522,361.0864,54308.0
2020-06-29 10:50:00,377.29,377.38,375.06,375.7,7912.0,361.8153,361.9016,359.6767,360.2905,7912.0
2020-06-29 11:00:00,375.26,378.25,375.19,378.2,50647.0,359.8685,362.7359,359.8014,362.688,50647.0
2020-06-29 11:10:00,378.07,378.74,377.04,378.0,47618.0,362.5633,363.2058,361.5755,362.4962,47618.0
2020-06-29 11:20:00,378.18,378.32,377.47,378.29,3789.0,362.6688,362.803,361.9879,362.7743,3789.0
2020-06-29 11:30:00,378.47,379.65,377.87,377.87,5202.0,362.9469,364.0785,362.3715,362.3715,5202.0
2020-06-29 11:40:00,377.98,378.65,377.76,378.05,5376.0,362.477,363.1195,362.266,362.5441,5376.0
2020-06-29 11:50:00,377.88,377.88,376.36,376.92,6438.0,362.3811,362.3811,360.9234,361.4605,6438.0
2020-06-29 12:00:00,377.1,377.62,376.69,377.34,6950.0,361.6331,362.1317,361.2399,361.8632,6950.0
2020-06-29 12:10:00,377.09,378.4,376.91,378.25,5588.0,361.6235,362.8797,361.4509,362.7359,5588.0
2020-06-29 12:20:00,378.08,378.28,377.28,377.28,1896.0,362.5729,362.7647,361.8057,361.8057,1896.0
2020-06-29 12:30:00,377.34,378.0,377.33,377.69,2400.0,361.8632,362.4962,361.8536,362.1989,2400.0
2020-06-29 12:40:00,377.31,377.93,377.16,377.91,2364.0,361.8345,362.429,361.6906,362.4098,2364.0
2020-06-29 12:50:00,377.98,377.99,376.83,376.94,3564.0,362.477,362.4866,361.3741,361.4796,3564.0
2020-06-29 13:00:00,377.1,377.11,376.44,376.53,3392.0,361.6331,361.6427,361.0001,361.0864,3392.0
2020-06-29 13:10:00,376.48,376.81,375.77,376.1,4905.0,361.0385,361.355,360.3576,360.6741,4905.0
2020-06-29 13:20:00,376.33,377.17,376.33,376.81,4796.0,360.8946,361.7002,360.8946,361.355,4796.0
2020-06-29 13:30:00,376.23,376.74,376.23,376.53,3936.0,360.7988,361.2878,360.7988,361.0864,3936.0
2020-06-29 13:40:00,376.26,376.62,376.26,376.44,2004.0,360.8275,361.1728,360.8275,361.0001,2004.0
2020-06-29 13:50:00,376.36,376.46,375.86,376.01,8308.0,360.9234,361.0193,360.4439,360.5878,8308.0
2020-06-29 14:00:00,376.27,376.38,375.67,375.82,10407.0,360.8371,360.9426,360.2617,360.4056,10407.0
2020-06-29 14:10:00,375.91,376.07,375.67,375.89,3657.0,360.4919,360.6453,360.2617,360.4727,3657.0
2020-06-29 14:20:00,375.87,376.0,375.57,375.91,2400.0,360.4535,360.5782,360.1658,360.4919,2400.0
2020-06-29 14:30:00,376.03,376.4,375.99,376.4,4276.0,360.607,360.9618,360.5686,360.9618,4276.0
2020-06-29 14:40:00,376.18,376.71,376.1,376.12,1900.0,360.7508,361.2591,360.6741,360.6933,1900.0
2020-06-29 14:50:00,376.3,376.53,376.0,376.34,3000.0,360.8659,361.0864,360.5782,360.9042,3000.0
2020-06-29 15:00:00,376.45,376.47,376.0,376.3,11617.0,361.0097,361.0289,360.5782,360.8659,11617.0
2020-06-29 15:10:00,376.29,376.48,375.66,376.07,8829.0,360.8563,361.0385,360.2521,360.6453,8829.0
2020-06-29 15:20:00,376.1,376.38,375.64,376.12,3254.0,360.6741,360.9426,360.2329,360.6933,3254.0
2020-06-29 15:30:00,376.11,378.36,376.1,378.36,20653.0,360.6837,362.8414,360.6741,362.8414,20653.0
2020-06-29 15:40:00,378.18,378.18,377.03,377.39,14308.0,362.6688,362.6688,361.5659,361.9112,14308.0
2020-06-29 15:50:00,377.55,379.89,377.52,379.35,45250.0,362.0646,364.3086,362.0358,363.7908,45250.0
2020-06-30 09:30:00,381.03,383.98,380.81,381.77,14765.0,365.4019,368.2309,365.1909,366.1115,14765.0
2020-06-30 09:40:00,381.4,385.69,379.15,382.76,36726.0,365.7567,369.8707,363.599,367.0609,36726.0
2020-06-30 09:50:00,382.17,382.17,379.0,379.47,8910.0,366.4951,366.4951,363.4551,363.9059,8910.0
2020-06-30 10:00:00,379.38,382.49,379.24,382.49,10043.0,363.8196,366.802,363.6853,366.802,10043.0
2020-06-30 10:10:00,382.41,382.73,380.84,381.18,5611.0,366.7253,367.0322,365.2197,365.5457,5611.0
2020-06-30 10:20:00,381.21,381.61,381.0,381.2,3528.0,365.5745,365.9581,365.3731,365.5649,3528.0
2020-06-30 10:30:00,381.29,381.75,380.89,381.33,6106.0,365.6512,366.0923,365.2676,365.6896,6106.0
2020-06-30 10:40:00,381.44,382.33,380.92,381.29,4500.0,365.7951,366.6486,365.2964,365.6512,4500.0
2020-06-30 10:50:00,381.17,382.81,380.8,381.24,6960.0,365.5361,367.1089,365.1813,365.6033,6960.0
2020-06-30 11:00:00,381.11,381.62,380.79,381.56,9592.0,365.4786,365.9677,365.1717,365.9101,9592.0
2020-06-30 11:10:00,381.28,382.31,381.18,382.1,4256.0,365.6416,366.6294,365.5457,366.428,4256.0
2020-06-30 11:20:00,382.09,383.35,381.95,383.16,5837.0,366.4184,367.6267,366.2841,367.4445,5837.0
2020-06-30 11:30:00,382.96,382.98,382.49,382.57,3992.0,367.2527,367.2719,366.802,366.8787,3992.0
2020-06-30 11:40:00,382.69,382.69,381.77,382.22,4285.0,366.9938,366.9938,366.1115,366.5431,4285.0
2020-06-30 11:50:00,382.3,382.75,381.97,382.63,5300.0,366.6198,367.0513,366.3033,366.9363,5300.0
2020-06-30 12:00:00,382.63,382.84,381.9,382.35,3743.0,366.9363,367.1376,366.2362,366.6677,3743.0
2020-06-30 12:10:00,382.35,382.77,381.94,381.98,5419.0,366.6677,367.0705,366.2746,366.3129,5419.0
2020-06-30 12:20:00,381.86,382.06,380.89,381.92,5200.0,366.1978,366.3896,365.2676,366.2554,5200.0
2020-06-30 12:30:00,381.92,382.36,381.55,382.29,5427.0,366.2554,366.6773,365.9005,366.6102,5427.0
2020-06-30 12:40:00,382.14,382.14,380.85,381.43,6774.0,366.4663,366.4663,365.2293,365.7855,6774.0
2020-06-30 12:50:00,381.45,382.15,381.32,382.15,3218.0,365.8046,366.4759,365.68,366.4759,3218.0
2020-06-30 13:00:00,381.9,382.39,381.38,382.17,9006.0,366.2362,366.7061,365.7375,366.4951,9006.0
2020-06-30 13:10:00,382.1,382.83,381.77,382.69,10146.0,366.428,367.128,366.1115,366.9938,10146.0
2020-06-30 13:20:00,382.64,383.01,381.89,382.3,10789.0,366.9458,367.3007,366.2266,366.6198,10789.0
2020-06-30 13:30:00,382.44,383.38,382.4,383.32,8678.0,366.754,367.6555,366.7157,367.598,8678.0
2020-06-30 13:40:00,383.44,383.53,382.78,383.44,10388.0,367.713,367.7993,367.0801,367.713,10388.0
2020-06-30 13:50:00,383.22,383.63,382.92,382.98,5205.0,367.5021,367.8952,367.2144,367.2719,5205.0
2020-06-30 14:00:00,382.94,382.94,382.11,382.29,4171.0,367.2335,367.2335,366.4376,366.6102,4171.0
2020-06-30 14:10:00,382.13,383.56,382.09,383.54,9456.0,366.4568,367.8281,366.4184,367.8089,9456.0
2020-06-30 14:20:00,383.46,384.57,383.24,384.5,8672.0,367.7322,368.7967,367.5212,368.7296,8672.0
2020-06-30 14:30:00,384.6,384.72,383.76,383.83,16221.0,368.8255,368.9405,368.0199,368.087,16221.0
2020-06-30 14:40:00,383.85,383.99,382.92,382.92,7650.0,368.1062,368.2405,367.2144,367.2144,7650.0
2020-06-30 14:50:00,382.94,383.12,382.04,382.2,10875.0,367.2335,367.4062,366.3705,366.5239,10875.0
2020-06-30 15:00:00,382.5,383.46,381.95,383.16,18412.0,366.8116,367.7322,366.2841,367.4445,18412.0
2020-06-30 15:10:00,383.28,384.68,383.06,384.44,14248.0,367.5596,368.9022,367.3486,368.672,14248.0
2020-06-30 15:20:00,384.53,385.45,384.53,385.13,9711.0,368.7583,369.6406,368.7583,369.3337,9711.0
2020-06-30 15:30:00,385.12,386.28,385.11,385.88,17356.0,369.3241,370.4365,369.3145,370.053,17356.0
2020-06-30 15:40:00,385.8,386.22,385.15,386.22,23146.0,369.9762,370.379,369.3529,370.379,23146.0
2020-06-30 15:50:00,386.24,389.3,386.24,387.75,74297.0,370.3982,373.3327,370.3982,371.8463,74297.0
2020-07-01 09:30:00,388.49,395.0,387.41,390.9,26957.0,372.5559,378.7989,371.5202,374.8671,26957.0
2020-07-01 09:40:00,391.48,392.26,388.92,390.73,12930.0,375.4233,376.1713,372.9683,374.704,12930.0
2020-07-01 09:50:00,390.18,391.07,387.12,388.81,24389.0,374.1766,375.0301,371.2421,372.8628,24389.0
2020-07-01 10:00:00,389.22,389.85,387.7,387.9,10254.0,373.256,373.8601,371.7983,371.9901,10254.0
2020-07-01 10:10:00,388.22,389.25,387.12,388.37,20626.0,372.297,373.2847,371.2421,372.4408,20626.0
2020-07-01 10:20:00,388.05,388.4,387.12,388.4,9665.0,372.1339,372.4696,371.2421,372.4696,9665.0
2020-07-01 10:30:00,387.72,388.27,387.48,387.89,7698.0,371.8175,372.3449,371.5873,371.9805,7698.0
2020-07-01 10:40:00,387.91,388.49,387.25,387.3,12830.0,371.9997,372.5559,371.3668,371.4147,12830.0
2020-07-01 10:50:00,387.45,389.19,387.25,388.78,20851.0,371.5586,373.2272,371.3668,372.834,20851.0
2020-07-01 11:00:00,388.64,388.78,387.26,388.57,6607.0,372.6997,372.834,371.3764,372.6326,6607.0
2020-07-01 11:10:00,388.48,388.99,387.35,388.13,4835.0,372.5463,373.0354,371.4627,372.2107,4835.0
2020-07-01 11:20:00,387.76,388.0,386.72,387.01,7121.0,371.8558,372.086,370.8585,371.1366,7121.0
2020-07-01 11:30:00,386.7,387.44,385.77,386.02,10012.0,370.8393,371.549,369.9475,370.1872,10012.0
2020-07-01 11:40:00,386.15,387.45,386.03,387.35,6316.0,370.3119,371.5586,370.1968,371.4627,6316.0
2020-07-01 11:50:00,387.15,387.79,386.67,387.21,5366.0,371.2709,371.8846,370.8105,371.3284,5366.0
2020-07-01 12:00:00,387.28,388.53,386.78,388.16,9853.0,371.3955,372.5943,370.916,372.2394,9853.0
2020-07-01 12:10:00,388.04,388.9,387.38,388.9,12006.0,372.1244,372.9491,371.4914,372.9491,12006.0
2020-07-01 12:20:00,388.78,389.82,388.77,389.4,4974.0,372.834,373.8314,372.8244,373.4286,4974.0
2020-07-01 12:30:00,389.31,390.31,389.31,390.31,4788.0,373.3423,374.3013,373.3423,374.3013,4788.0
2020-07-01 12:40:00,390.04,390.42,388.95,389.09,4516.0,374.0423,374.4067,372.997,373.1313,4516.0
2020-07-01 12:50:00,389.09,389.62,388.54,389.62,6127.0,373.1313,373.6396,372.6039,373.6396,6127.0
2020-07-01 13:00:00,389.63,389.75,388.12,388.12,8623.0,373.6491,373.7642,372.2011,372.2011,8623.0
2020-07-01 13:10:00,388.0,388.77,387.93,388.72,5220.0,372.086,372.8244,372.0189,372.7765,5220.0
2020-07-01 13:20:00,388.31,388.77,387.95,388.09,4511.0,372.3833,372.8244,372.038,372.1723,4511.0
2020-07-01 13:30:00,388.06,388.39,387.54,388.39,4500.0,372.1435,372.46,371.6449,372.46,4500.0
2020-07-01 13:40:00,388.51,388.65,387.98,387.98,5029.0,372.5751,372.7093,372.0668,372.0668,5029.0
2020-07-01 13:50:00,387.94,388.81,387.8,388.58,4018.0,372.0285,372.8628,371.8942,372.6422,4018.0
2020-07-01 14:00:00,388.54,389.73,388.53,389.26,7233.0,372.6039,373.745,372.5943,373.2943,7233.0
2020-07-01 14:10:00,389.13,390.0,388.65,388.73,9134.0,373.1697,374.004,372.7093,372.7861,9134.0
2020-07-01 14:20:00,388.9,389.65,388.78,389.5,5251.0,372.9491,373.6683,372.834,373.5245,5251.0
2020-07-01 14:30:00,389.62,389.8,388.33,388.9,8210.0,373.6396,373.8122,372.4025,372.9491,8210.0
2020-07-01 14:40:00,388.73,390.17,388.72,389.86,9086.0,372.7861,374.167,372.7765,373.8697,9086.0
2020-07-01 14:50:00,389.91,390.4,389.86,390.24,8532.0,373.9177,374.3876,373.8697,374.2341,8532.0
2020-07-01 15:00:00,390.16,390.45,389.81,390.45,9411.0,374.1574,374.4355,373.8218,374.4355,9411.0
2020-07-01 15:10:00,390.25,390.47,389.91,389.91,7543.0,374.2437,374.4547,373.9177,373.9177,7543.0
2020-07-01 15:20:00,389.98,390.54,389.88,389.88,14781.0,373.9848,374.5218,373.8889,373.8889,14781.0
2020-07-01 15:30:00,390.16,390.42,389.65,390.42,12540.0,374.1574,374.4067,373.6683,374.4067,12540.0
2020-07-01 15:40:00,390.33,393.42,390.3,393.12,29062.0,374.3204,377.2837,374.2917,376.996,29062.0
2020-07-01 15:50:00,392.97,393.03,389.78,391.54,101084.0,376.8522,376.9097,373.793,375.4808,101084.0
2020-07-02 09:30:00,393.0,395.17,392.82,395.0,18571.0,376.8809,378.9619,376.7083,378.7989,18571.0
2020-07-02 09:40:00,395.04,395.78,394.6,395.03,4902.0,378.8372,379.5469,378.4153,378.8277,4902.0
2020-07-02 09:50:00,394.96,397.22,394.51,396.87,8386.0,378.7605,380.9278,378.329,380.5922,8386.0
2020-07-02 10:00:00,397.18,397.58,395.83,397.44,10837.0,380.8895,381.2731,379.5948,381.1388,10837.0
2020-07-02 10:10:00,397.33,397.71,396.34,396.56,5133.0,381.0333,381.3977,380.0839,380.2949,5133.0
2020-07-02 10:20:00,396.67,396.67,395.0,395.16,12824.0,380.4004,380.4004,378.7989,378.9523,12824.0
2020-07-02 10:30:00,395.07,395.66,395.0,395.57,20676.0,378.866,379.4318,378.7989,379.3455,20676.0
2020-07-02 10:40:00,395.54,395.98,395.0,395.17,13841.0,379.3167,379.7387,378.7989,378.9619,13841.0
2020-07-02 10:50:00,395.18,395.34,391.79,391.86,11613.0,378.9715,379.1249,375.7206,375.7877,11613.0
2020-07-02 11:00:00,391.78,392.85,391.66,392.49,5795.0,375.711,376.7371,375.5959,376.3918,5795.0
2020-07-02 11:10:00,392.58,392.58,391.57,392.53,11867.0,376.4781,376.4781,375.5096,376.4302,11867.0
2020-07-02 11:20:00,392.62,393.84,392.41,393.51,7049.0,376.5165,377.6865,376.3151,377.37,7049.0
2020-07-02 11:30:00,393.97,394.58,393.78,394.49,5286.0,377.8111,378.3961,377.6289,378.3098,5286.0
2020-07-02 11:40:00,394.26,395.36,394.24,395.16,3310.0,378.0892,379.1441,378.0701,378.9523,3310.0
2020-07-02 11:50:00,395.58,395.93,394.26,394.26,5421.0,379.3551,379.6907,378.0892,378.0892,5421.0
2020-07-02 12:00:00,394.21,394.21,393.25,393.49,6148.0,378.0413,378.0413,377.1207,377.3508,6148.0
2020-07-02 12:10:00,393.39,393.61,392.71,392.77,7014.0,377.2549,377.4659,376.6028,376.6604,7014.0
2020-07-02 12:20:00,392.7,393.17,392.16,392.37,4250.0,376.5932,377.0439,376.0754,376.2768,4250.0
2020-07-02 12:30:00,392.3,392.53,391.91,392.51,3166.0,376.2096,376.4302,375.8356,376.411,3166.0
2020-07-02 12:40:00,392.44,392.97,392.42,392.84,2900.0,376.3439,376.8522,376.3247,376.7275,2900.0
2020-07-02 12:50:00,392.78,393.12,392.48,392.87,3612.0,376.6699,376.996,376.3822,376.7563,3612.0
2020-07-02 13:00:00,392.42,392.77,391.47,392.65,9406.0,376.3247,376.6604,375.4137,376.5453,9406.0
2020-07-02 13:10:00,392.61,393.23,392.44,393.15,9301.0,376.5069,377.1015,376.3439,377.0248,9301.0
2020-07-02 13:20:00,393.26,394.17,392.89,393.06,9123.0,377.1303,378.0029,376.7754,376.9385,9123.0
2020-07-02 13:30:00,392.95,393.07,391.84,392.1,5016.0,376.833,376.9481,375.7685,376.0178,5016.0
2020-07-02 13:40:00,392.22,394.42,392.22,393.31,15441.0,376.1329,378.2427,376.1329,377.1782,15441.0
2020-07-02 13:50:00,393.45,393.93,393.27,393.47,6322.0,377.3125,377.7728,377.1398,377.3316,6322.0
2020-07-02 14:00:00,393.57,393.97,393.26,393.48,6547.0,377.4275,377.8111,377.1303,377.3412,6547.0
2020-07-02 14:10:00,393.3,394.02,393.3,393.88,4813.0,377.1686,377.8591,377.1686,377.7248,4813.0
2020-07-02 14:20:00,393.74,394.02,393.52,393.55,3600.0,377.5906,377.8591,377.3796,377.4084,3600.0
2020-07-02 14:30:00,393.72,393.91,393.36,393.58,6500.0,377.5714,377.7536,377.2262,377.4371,6500.0
2020-07-02 14:40:00,393.67,393.97,393.2,393.8,3893.0,377.5234,377.8111,377.0727,377.6481,3893.0
2020-07-02 14:50:00,393.87,394.41,393.44,394.08,5902.0,377.7152,378.2331,377.3029,377.9166,5902.0
2020-07-02 15:00:00,393.89,394.27,393.34,393.56,7700.0,377.7344,378.0988,377.207,377.418,7700.0
2020-07-02 15:10:00,393.61,393.63,393.0,393.21,7831.0,377.4659,377.4851,376.8809,377.0823,7831.0
2020-07-02 15:20:00,393.12,394.12,393.03,393.83,7307.0,376.996,377.955,376.9097,377.6769,7307.0
2020-07-02 15:30:00,393.92,393.92,391.87,391.92,16058.0,377.7632,377.7632,375.7973,375.8452,16058.0
2020-07-02 15:40:00,391.86,391.96,390.51,390.59,25988.0,375.7877,375.8836,374.493,374.5698,25988.0
2020-07-02 15:50:00,390.58,391.96,389.81,391.91,88209.0,374.5602,375.8836,373.8218,375.8356,88209.0
2020-07-06 09:30:00,395.54,396.58,393.66,394.07,12709.0,379.3167,380.3141,377.5139,377.907,12709.0
2020-07-06 09:40:00,393.87,393.87,389.62,389.81,7684.0,377.7152,377.7152,373.6396,373.8218,7684.0
2020-07-06 09:50:00,390.25,393.27,390.03,392.9,6548.0,374.2437,377.1398,374.0327,376.785,6548.0
2020-07-06 10:00:00,393.5,394.73,391.89,392.6,7052.0,377.3604,378.54,375.8164,376.4973,7052.0
2020-07-06 10:10:00,392.68,392.74,391.69,392.43,4100.0,376.574,376.6316,375.6247,376.3343,4100.0
2020-07-06 10:20:00,392.1,392.34,389.85,390.94,13228.0,376.0178,376.248,373.8601,374.9054,13228.0
2020-07-06 10:30:00,390.94,392.4,390.77,391.27,19049.0,374.9054,376.3055,374.7424,375.2219,19049.0
2020-07-06 10:40:00,391.19,394.56,391.12,394.36,37614.0,375.1452,378.3769,375.078,378.1851,37614.0
2020-07-06 10:50:00,394.54,394.87,393.77,394.36,9341.0,378.3578,378.6742,377.6193,378.1851,9341.0
2020-07-06 11:00:00,394.63,394.63,393.12,394.37,17225.0,378.4441,378.4441,376.996,378.1947,17225.0
2020-07-06 11:10:00,394.24,395.1,393.84,395.09,7130.0,378.0701,378.8948,377.6865,378.8852,7130.0
2020-07-06 11:20:00,395.04,395.69,394.51,394.51,2200.0,378.8372,379.4606,378.329,378.329,2200.0
2020-07-06 11:30:00,394.35,396.65,394.15,396.42,34782.0,378.1756,380.3812,377.9838,380.1606,34782.0
2020-07-06 11:40:00,396.66,396.76,396.32,396.7,4807.0,380.3908,380.4867,380.0647,380.4292,4807.0
2020-07-06 11:50:00,396.26,396.74,395.45,395.49,6389.0,380.0072,380.4675,379.2304,379.2688,6389.0
2020-07-06 12:00:00,395.32,395.32,394.49,394.49,2040.0,379.1058,379.1058,378.3098,378.3098,2040.0
2020-07-06 12:10:00,394.29,394.32,393.52,393.75,4627.0,378.118,378.1468,377.3796,377.6002,4627.0
2020-07-06 12:20:00,393.54,394.15,393.31,393.92,3971.0,377.3988,377.9838,377.1782,377.7632,3971.0
2020-07-06 12:30:00,394.22,394.25,393.69,393.87,3870.0,378.0509,378.0797,377.5426,377.7152,3870.0
2020-07-06 12:40:00,393.88,394.5,393.83,394.5,3100.0,377.7248,378.3194,377.6769,378.3194,3100.0
2020-07-06 12:50:00,394.48,394.66,393.88,393.94,4875.0,378.3002,378.4728,377.7248,377.7824,4875.0
2020-07-06 13:00:00,393.9,394.17,393.68,394.05,1400.0,377.744,378.0029,377.533,377.8879,1400.0
2020-07-06 13:10:00,394.04,394.05,393.14,393.23,3799.0,377.8783,377.8879,377.0152,377.1015,3799.0
2020-07-06 13:20:00,393.1,393.75,393.04,393.04,3521.0,376.9768,377.6002,376.9193,376.9193,3521.0
2020-07-06 13:30:00,392.97,392.97,392.41,392.73,4373.0,376.8522,376.8522,376.3151,376.622,4373.0
2020-07-06 13:40:00,392.69,392.69,391.96,392.02,1690.0,376.5836,376.5836,375.8836,375.9411,1690.0
2020-07-06 13:50:00,392.15,393.82,392.0,393.81,7529.0,376.0658,377.6673,375.9219,377.6577,7529.0
2020-07-06 14:00:00,394.17,394.2,392.8,392.8,6648.0,378.0029,378.0317,376.6891,376.6891,6648.0
2020-07-06 14:10:00,392.85,392.93,392.0,392.19,4853.0,376.7371,376.8138,375.9219,376.1041,4853.0
2020-07-06 14:20:00,392.25,393.01,392.07,392.74,2719.0,376.1617,376.8905,375.9891,376.6316,2719.0
2020-07-06 14:30:00,392.52,393.07,392.52,392.92,2841.0,376.4206,376.9481,376.4206,376.8042,2841.0
2020-07-06 14:40:00,393.02,393.12,392.4,392.41,10772.0,376.9001,376.996,376.3055,376.3151,10772.0
2020-07-06 14:50:00,392.32,392.39,391.65,391.74,2819.0,376.2288,376.2959,375.5863,375.6726,2819.0
2020-07-06 15:00:00,391.9,392.41,391.9,392.3,5947.0,375.826,376.3151,375.826,376.2096,5947.0
2020-07-06 15:10:00,392.35,392.52,391.94,391.94,10039.0,376.2576,376.4206,375.8644,375.8644,10039.0
2020-07-06 15:20:00,392.18,393.78,392.17,393.61,5900.0,376.0946,377.6289,376.085,377.4659,5900.0
2020-07-06 15:30:00,393.41,394.19,393.15,394.0,6400.0,377.2741,378.0221,377.0248,377.8399,6400.0
2020-07-06 15:40:00,394.4,395.28,394.23,395.28,14243.0,378.2235,379.0674,378.0605,379.0674,14243.0
2020-07-06 15:50:00,395.39,396.65,395.03,396.45,88470.0,379.1729,380.3812,378.8277,380.1894,88470.0
2020-07-07 09:30:00,393.34,396.25,391.79,391.8,10030.0,377.207,379.9976,375.7206,375.7301,10030.0
2020-07-07 09:40:00,391.48,393.28,391.48,391.98,7205.0,375.4233,377.1494,375.4233,375.9028,7205.0
2020-07-07 09:50:00,392.11,393.62,391.76,393.4,6626.0,376.0274,377.4755,375.6918,377.2645,6626.0
2020-07-07 10:00:00,393.39,395.17,392.99,394.97,5283.0,377.2549,378.9619,376.8713,378.7701,5283.0
2020-07-07 10:10:00,395.05,396.48,395.04,395.55,8570.0,378.8468,380.2182,378.8372,379.3263,8570.0
2020-07-07 10:20:00,395.76,395.76,394.7,394.75,6081.0,379.5277,379.5277,378.5112,378.5591,6081.0
2020-07-07 10:30:00,395.1,395.94,395.01,395.26,2938.0,378.8948,379.7003,378.8085,379.0482,2938.0
2020-07-07 10:40:00,395.22,395.22,394.43,395.0,3475.0,379.0099,379.0099,378.2523,378.7989,3475.0
2020-07-07 10:50:00,395.26,395.89,394.91,394.93,3111.0,379.0482,379.6524,378.7126,378.7318,3111.0
2020-07-07 11:00:00,394.96,395.62,394.85,395.09,6455.0,378.7605,379.3935,378.655,378.8852,6455.0
2020-07-07 11:10:00,395.15,396.19,395.15,395.79,3188.0,378.9427,379.9401,378.9427,379.5565,3188.0
2020-07-07 11:20:00,395.82,397.0,395.57,397.0,7721.0,379.5853,380.7169,379.3455,380.7169,7721.0
2020-07-07 11:30:00,396.99,396.99,396.51,396.93,7016.0,380.7073,380.7073,380.247,380.6497,7016.0
2020-07-07 11:40:00,396.98,397.24,396.45,397.12,2789.0,380.6977,380.947,380.1894,380.8319,2789.0
2020-07-07 11:50:00,396.91,397.56,396.62,397.33,26044.0,380.6306,381.2539,380.3524,381.0333,26044.0
2020-07-07 12:00:00,397.33,397.33,395.51,395.51,7500.0,381.0333,381.0333,379.288,379.288,7500.0
2020-07-07 12:10:00,395.36,395.71,395.04,395.22,5624.0,379.1441,379.4798,378.8372,379.0099,5624.0
2020-07-07 12:20:00,395.06,395.41,394.97,395.38,3068.0,378.8564,379.1921,378.7701,379.1633,3068.0
2020-07-07 12:30:00,394.99,395.24,394.51,395.24,5600.0,378.7893,379.029,378.329,379.029,5600.0
2020-07-07 12:40:00,395.09,395.68,395.05,395.65,3144.0,378.8852,379.451,378.8468,379.4222,3144.0
2020-07-07 12:50:00,395.57,395.71,395.36,395.56,2200.0,379.3455,379.4798,379.1441,379.3359,2200.0
2020-07-07 13:00:00,395.76,395.88,394.43,394.97,8389.0,379.5277,379.6428,378.2523,378.7701,8389.0
2020-07-07 13:10:00,394.96,395.73,394.84,395.61,3606.0,378.7605,379.4989,378.6455,379.3839,3606.0
2020-07-07 13:20:00,395.58,395.93,395.24,395.62,34429.0,379.3551,379.6907,379.029,379.3935,34429.0
2020-07-07 13:30:00,395.78,395.78,394.97,394.97,8021.0,379.5469,379.5469,378.7701,378.7701,8021.0
2020-07-07 13:40:00,394.98,395.16,393.82,393.92,6500.0,378.7797,378.9523,377.6673,377.7632,6500.0
2020-07-07 13:50:00,394.15,394.56,394.01,394.38,5732.0,377.9838,378.3769,377.8495,378.2043,5732.0
2020-07-07 14:00:00,394.6,394.98,394.29,394.63,3983.0,378.4153,378.7797,378.118,378.4441,3983.0
2020-07-07 14:10:00,394.42,394.79,393.91,394.12,9299.0,378.2427,378.5975,377.7536,377.955,9299.0
2020-07-07 14:20:00,394.31,394.51,393.74,393.75,23700.0,378.1372,378.329,377.5906,377.6002,23700.0
2020-07-07 14:30:00,393.54,393.55,392.88,392.97,7618.0,377.3988,377.4084,376.7658,376.8522,7618.0
2020-07-07 14:40:00,393.11,393.31,392.9,393.13,8461.0,376.9864,377.1782,376.785,377.0056,8461.0
2020-07-07 14:50:00,393.18,393.45,392.82,393.38,6152.0,377.0535,377.3125,376.7083,377.2453,6152.0
2020-07-07 15:00:00,393.42,393.52,392.69,392.78,6600.0,377.2837,377.3796,376.5836,376.6699,6600.0
2020-07-07 15:10:00,392.84,393.06,392.25,392.64,8703.0,376.7275,376.9385,376.1617,376.5357,8703.0
2020-07-07 15:20:00,392.82,393.95,392.55,392.85,11266.0,376.7083,377.792,376.4494,376.7371,11266.0
2020-07-07 15:30:00,392.8,393.54,392.6,393.04,15651.0,376.6891,377.3988,376.4973,376.9193,15651.0
2020-07-07 15:40:00,393.23,393.23,391.26,391.42,33847.0,377.1015,377.1015,375.2123,375.3657,33847.0
2020-07-07 15:50:00,391.15,392.85,390.74,391.54,152566.0,375.1068,376.7371,374.7136,375.4808,152566.0
2020-07-08 09:30:00,393.0,396.03,392.63,394.2,15770.0,376.8809,379.7866,376.5261,378.0317,15770.0
2020-07-08 09:40:00,394.61,394.69,392.64,393.99,5128.0,378.4249,378.5016,376.5357,377.8303,5128.0
2020-07-08 09:50:00,393.8,394.84,393.44,394.28,7278.0,377.6481,378.6455,377.3029,378.1084,7278.0
2020-07-08 10:00:00,394.05,394.61,393.16,394.03,10795.0,377.8879,378.4249,377.0344,377.8687,10795.0
2020-07-08 10:10:00,394.12,394.55,391.35,392.27,26299.0,377.955,378.3673,375.2986,376.1809,26299.0
2020-07-08 10:20:00,392.28,392.69,391.88,392.01,7845.0,376.1905,376.5836,375.8069,375.9315,7845.0
2020-07-08 10:30:00,392.19,393.22,392.19,392.91,2608.0,376.1041,377.0919,376.1041,376.7946,2608.0
2020-07-08 10:40:00,392.78,392.93,392.23,392.47,4823.0,376.6699,376.8138,376.1425,376.3727,4823.0
2020-07-08 10:50:00,392.5,393.08,392.04,392.04,5522.0,376.4014,376.9576,375.9603,375.9603,5522.0
2020-07-08 11:00:00,392.14,392.21,388.96,389.26,3813.0,376.0562,376.1233,373.0066,373.2943,3813.0
2020-07-08 11:10:00,389.12,389.68,387.61,387.99,5377.0,373.1601,373.6971,371.712,372.0764,5377.0
2020-07-08 11:20:00,387.96,388.99,387.38,388.91,6031.0,372.0476,373.0354,371.4914,372.9587,6031.0
2020-07-08 11:30:00,388.95,389.24,388.0,388.37,6200.0,372.997,373.2751,372.086,372.4408,6200.0
2020-07-08 11:40:00,388.35,388.95,387.8,388.61,6701.0,372.4216,372.997,371.8942,372.671,6701.0
2020-07-08 11:50:00,388.69,389.1,388.16,388.32,7406.0,372.7477,373.1409,372.2394,372.3929,7406.0
2020-07-08 12:00:00,388.53,388.77,387.78,387.9,3000.0,372.5943,372.8244,371.875,371.9901,3000.0
2020-07-08 12:10:00,388.05,388.28,387.53,387.75,7044.0,372.1339,372.3545,371.6353,371.8463,7044.0
2020-07-08 12:20:00,387.74,388.13,387.38,387.56,11191.0,371.8367,372.2107,371.4914,371.664,11191.0
2020-07-08 12:30:00,387.68,387.68,386.54,386.66,5902.0,371.7791,371.7791,370.6859,370.801,5902.0
2020-07-08 12:40:00,387.11,387.11,386.01,386.23,8855.0,371.2325,371.2325,370.1776,370.3886,8855.0
2020-07-08 12:50:00,386.59,386.83,386.03,386.83,3651.0,370.7338,370.964,370.1968,370.964,3651.0
2020-07-08 13:00:00,386.73,387.19,386.73,387.0,2463.0,370.8681,371.3092,370.8681,371.127,2463.0
2020-07-08 13:10:00,387.1,387.1,385.98,385.98,3825.0,371.2229,371.2229,370.1488,370.1488,3825.0
2020-07-08 13:20:00,385.96,386.18,384.5,384.71,4803.0,370.1297,370.3406,368.7296,368.9309,4803.0
2020-07-08 13:30:00,384.83,385.34,384.61,385.34,2700.0,369.046,369.5351,368.835,369.5351,2700.0
2020-07-08 13:40:00,385.23,385.9,384.95,385.81,4945.0,369.4296,370.0721,369.1611,369.9858,4945.0
2020-07-08 13:50:00,385.73,385.95,384.81,385.06,2885.0,369.9091,370.1201,369.0268,369.2666,2885.0
2020-07-08 14:00:00,385.24,386.1,385.12,385.81,5200.0,369.4392,370.2639,369.3241,369.9858,5200.0
2020-07-08 14:10:00,385.97,386.5,385.62,385.99,7800.0,370.1393,370.6475,369.8036,370.1584,7800.0
2020-07-08 14:20:00,386.21,386.21,385.05,385.36,8356.0,370.3694,370.3694,369.257,369.5543,8356.0
2020-07-08 14:30:00,385.44,385.58,385.07,385.4,5511.0,369.631,369.7653,369.2762,369.5926,5511.0
2020-07-08 14:40:00,385.54,385.59,384.32,384.45,4975.0,369.7269,369.7748,368.5569,368.6816,4975.0
2020-07-08 14:50:00,384.37,384.97,384.01,384.97,4896.0,368.6049,369.1803,368.2597,369.1803,4896.0
2020-07-08 15:00:00,384.86,385.32,384.86,384.98,6616.0,369.0748,369.5159,369.0748,369.1899,6616.0
2020-07-08 15:10:00,385.1,385.56,385.0,385.12,6116.0,369.3049,369.7461,369.209,369.3241,6116.0
2020-07-08 15:20:00,385.21,386.35,385.15,385.64,9670.0,369.4104,370.5037,369.3529,369.8228,9670.0
2020-07-08 15:30:00,385.73,386.76,385.18,385.88,12556.0,369.9091,370.8969,369.3817,370.053,12556.0
2020-07-08 15:40:00,386.0,386.47,385.71,386.17,17909.0,370.168,370.6188,369.8899,370.3311,17909.0
2020-07-08 15:50:00,386.23,387.24,385.59,386.0,57372.0,370.3886,371.3572,369.7748,370.168,57372.0
2020-07-09 09:30:00,385.12,387.33,385.07,385.92,17951.0,369.3241,371.4435,369.2762,370.0913,17951.0
2020-07-09 09:40:00,386.09,387.17,381.99,383.31,19700.0,370.2543,371.29,366.3225,367.5884,19700.0
2020-07-09 09:50:00,382.5,385.49,382.5,385.2,15843.0,366.8116,369.6789,366.8116,369.4008,15843.0
2020-07-09 10:00:00,385.23,387.59,385.23,386.57,11028.0,369.4296,371.6928,369.4296,370.7147,11028.0
2020-07-09 10:10:00,386.54,386.54,384.53,384.91,9286.0,370.6859,370.6859,368.7583,369.1227,9286.0
2020-07-09 10:20:00,384.74,387.16,384.74,384.77,9907.0,368.9597,371.2805,368.9597,368.9885,9907.0
2020-07-09 10:30:00,384.84,385.44,384.16,384.34,10007.0,369.0556,369.631,368.4035,368.5761,10007.0
2020-07-09 10:40:00,383.97,383.99,381.4,382.36,5800.0,368.2213,368.2405,365.7567,366.6773,5800.0
2020-07-09 10:50:00,381.82,382.4,380.9,380.9,6251.0,366.1595,366.7157,365.2772,365.2772,6251.0
2020-07-09 11:00:00,380.99,381.51,379.33,381.51,6444.0,365.3635,365.8622,363.7716,365.8622,6444.0
2020-07-09 11:10:00,381.25,381.73,379.34,379.55,9746.0,365.6129,366.0732,363.7812,363.9826,9746.0
2020-07-09 11:20:00,379.69,380.17,378.62,379.75,9225.0,364.1168,364.5771,363.0907,364.1744,9225.0
2020-07-09 11:30:00,379.99,380.0,378.97,379.1,21434.0,364.4045,364.4141,363.4264,363.551,21434.0
2020-07-09 11:40:00,379.11,380.17,378.66,380.17,27994.0,363.5606,364.5771,363.1291,364.5771,27994.0
2020-07-09 11:50:00,379.83,380.37,379.19,380.29,20171.0,364.2511,364.7689,363.6373,364.6922,20171.0
2020-07-09 12:00:00,380.37,381.59,380.04,381.58,12937.0,364.7689,365.9389,364.4525,365.9293,12937.0
2020-07-09 12:10:00,381.41,381.92,379.48,381.14,57138.0,365.7663,366.2554,363.9155,365.5074,57138.0
2020-07-09 12:20:00,380.94,381.7,380.68,380.95,13800.0,365.3156,366.0444,365.0662,365.3252,13800.0
2020-07-09 12:30:00,381.01,381.33,380.74,381.2,5519.0,365.3827,365.6896,365.1238,365.5649,5519.0
2020-07-09 12:40:00,381.21,381.75,380.96,381.37,22097.0,365.5745,366.0923,365.3347,365.7279,22097.0
2020-07-09 12:50:00,381.47,381.73,380.7,381.68,7864.0,365.8238,366.0732,365.0854,366.0252,7864.0
2020-07-09 13:00:00,381.67,382.32,381.22,382.32,22617.0,366.0156,366.639,365.5841,366.639,22617.0
2020-07-09 13:10:00,382.22,382.58,381.89,382.06,7208.0,366.5431,366.8883,366.2266,366.3896,7208.0
2020-07-09 13:20:00,382.01,382.4,381.59,381.68,4273.0,366.3417,366.7157,365.9389,366.0252,4273.0
2020-07-09 13:30:00,381.68,381.79,381.4,381.63,2205.0,366.0252,366.1307,365.7567,365.9773,2205.0
2020-07-09 13:40:00,381.84,382.1,380.66,380.8,2700.0,366.1787,366.428,365.0471,365.1813,2700.0
2020-07-09 13:50:00,380.71,380.76,379.94,380.02,5280.0,365.095,365.143,364.3566,364.4333,5280.0
2020-07-09 14:00:00,379.97,380.5,379.92,380.49,6460.0,364.3854,364.8936,364.3374,364.884,6460.0
2020-07-09 14:10:00,380.44,381.1,380.23,380.92,3703.0,364.8361,365.469,364.6347,365.2964,3703.0
2020-07-09 14:20:00,380.99,380.99,380.05,380.47,9940.0,365.3635,365.3635,364.4621,364.8648,9940.0
2020-07-09 14:30:00,380.34,380.92,380.04,380.85,9013.0,364.7402,365.2964,364.4525,365.2293,9013.0
2020-07-09 14:40:00,380.93,381.02,380.39,380.62,5419.0,365.306,365.3923,364.7881,365.0087,5419.0
2020-07-09 14:50:00,380.86,381.5,380.8,381.45,10558.0,365.2388,365.8526,365.1813,365.8046,10558.0
2020-07-09 15:00:00,381.67,383.55,381.0,383.55,212815.0,366.0156,367.8185,365.3731,367.8185,212815.0
2020-07-09 15:10:00,383.4,384.97,383.4,384.13,12050.0,367.6747,369.1803,367.6747,368.3747,12050.0
2020-07-09 15:20:00,383.97,383.97,382.42,382.47,7426.0,368.2213,368.2213,366.7349,366.7828,7426.0
2020-07-09 15:30:00,382.15,382.28,380.85,381.84,11267.0,366.4759,366.6006,365.2293,366.1787,11267.0
2020-07-09 15:40:00,381.92,383.62,381.45,383.15,12618.0,366.2554,367.8856,365.8046,367.4349,12618.0
2020-07-09 15:50:00,382.93,383.34,382.44,382.75,40322.0,367.2239,367.6171,366.754,367.0513,40322.0
2020-07-10 09:30:00,385.02,385.02,380.87,381.0,9515.0,369.2282,369.2282,365.2484,365.3731,9515.0
2020-07-10 09:40:00,381.64,382.63,380.93,381.56,4215.0,365.9869,366.9363,365.306,365.9101,4215.0
2020-07-10 09:50:00,381.69,382.54,381.46,381.96,13062.0,366.0348,366.8499,365.8142,366.2937,13062.0
2020-07-10 10:00:00,381.83,381.83,379.42,380.72,10018.0,366.1691,366.1691,363.8579,365.1046,10018.0
2020-07-10 10:10:00,380.71,382.71,380.71,381.3,8789.0,365.095,367.013,365.095,365.6608,8789.0
2020-07-10 10:20:00,381.0,382.42,380.75,382.1,3376.0,365.3731,366.7349,365.1334,366.428,3376.0
2020-07-10 10:30:00,382.01,382.15,380.84,380.98,5454.0,366.3417,366.4759,365.2197,365.3539,5454.0
2020-07-10 10:40:00,381.07,381.72,379.98,379.98,14326.0,365.4402,366.0636,364.3949,364.3949,14326.0
2020-07-10 10:50:00,380.34,380.47,379.72,380.47,7494.0,364.7402,364.8648,364.1456,364.8648,7494.0
2020-07-10 11:00:00,380.35,380.47,379.75,379.85,5555.0,364.7498,364.8648,364.1744,364.2703,5555.0
2020-07-10 11:10:00,380.37,380.78,379.01,379.08,4301.0,364.7689,365.1621,363.4647,363.5319,4301.0
2020-07-10 11:20:00,379.12,379.19,377.53,377.75,3957.0,363.5702,363.6373,362.0454,362.2564,3957.0
2020-07-10 11:30:00,377.36,378.51,377.2,378.51,4803.0,361.8824,362.9852,361.729,362.9852,4803.0
2020-07-10 11:40:00,378.53,378.74,378.32,378.58,12079.0,363.0044,363.2058,362.803,363.0524,12079.0
2020-07-10 11:50:00,378.37,379.57,378.12,379.57,5834.0,362.851,364.0018,362.6112,364.0018,5834.0
2020-07-10 12:00:00,379.31,379.67,378.99,379.5,2581.0,363.7524,364.0977,363.4455,363.9346,2581.0
2020-07-10 12:10:00,379.76,380.24,379.2,379.41,3600.0,364.184,364.6443,363.6469,363.8483,3600.0
2020-07-10 12:20:00,379.33,379.46,378.6,378.61,5993.0,363.7716,363.8963,363.0715,363.0811,5993.0
2020-07-10 12:30:00,378.61,379.12,378.61,378.78,2778.0,363.0811,363.5702,363.0811,363.2442,2778.0
2020-07-10 12:40:00,378.67,379.48,378.42,379.44,2158.0,363.1387,363.9155,362.8989,363.8771,2158.0
2020-07-10 12:50:00,379.41,379.58,379.06,379.4,3392.0,363.8483,364.0113,363.5127,363.8387,3392.0
2020-07-10 13:00:00,379.08,379.49,378.95,379.48,1904.0,363.5319,363.925,363.4072,363.9155,1904.0
2020-07-10 13:10:00,379.36,379.36,378.76,378.94,6902.0,363.8004,363.8004,363.225,363.3976,6902.0
2020-07-10 13:20:00,378.76,379.99,378.76,379.9,5198.0,363.225,364.4045,363.225,364.3182,5198.0
2020-07-10 13:30:00,379.98,380.35,379.74,380.35,2103.0,364.3949,364.7498,364.1648,364.7498,2103.0
2020-07-10 13:40:00,380.29,380.7,380.14,380.36,5600.0,364.6922,365.0854,364.5484,364.7594,5600.0
2020-07-10 13:50:00,380.43,380.8,380.3,380.56,2800.0,364.8265,365.1813,364.7018,364.9512,2800.0
2020-07-10 14:00:00,380.5,381.46,380.44,381.46,4001.0,364.8936,365.8142,364.8361,365.8142,4001.0
2020-07-10 14:10:00,381.39,381.39,380.5,380.52,3690.0,365.7471,365.7471,364.8936,364.9128,3690.0
2020-07-10 14:20:00,380.52,380.69,380.16,380.4,5860.0,364.9128,365.0758,364.5676,364.7977,5860.0
2020-07-10 14:30:00,380.64,381.08,380.57,380.8,3600.0,365.0279,365.4498,364.9607,365.1813,3600.0
2020-07-10 14:40:00,380.82,381.15,380.8,380.97,4110.0,365.2005,365.517,365.1813,365.3443,4110.0
2020-07-10 14:50:00,380.89,381.31,380.75,381.22,3461.0,365.2676,365.6704,365.1334,365.5841,3461.0
2020-07-10 15:00:00,381.12,381.41,380.65,381.3,6753.0,365.4882,365.7663,365.0375,365.6608,6753.0
2020-07-10 15:10:00,381.34,382.14,381.29,381.68,13258.0,365.6992,366.4663,365.6512,366.0252,13258.0
2020-07-10 15:20:00,381.74,381.74,381.18,381.58,7286.0,366.0828,366.0828,365.5457,365.9293,7286.0
2020-07-10 15:30:00,381.58,381.93,381.11,381.52,12669.0,365.9293,366.265,365.4786,365.8718,12669.0
2020-07-10 15:40:00,381.56,381.57,380.39,381.11,13188.0,365.9101,365.9197,364.7881,365.4786,13188.0
2020-07-10 15:50:00,381.52,381.86,380.84,381.42,49549.0,365.8718,366.1978,365.2197,365.7759,49549.0
2020-07-13 09:30:00,382.76,387.95,382.33,387.95,11556.0,367.0609,372.038,366.6486,372.038,11556.0
2020-07-13 09:40:00,387.27,390.39,387.27,389.76,6833.0,371.3859,374.378,371.3859,373.7738,6833.0
2020-07-13 09:50:00,389.4,389.4,386.41,387.17,6409.0,373.4286,373.4286,370.5612,371.29,6409.0
2020-07-13 10:00:00,387.29,387.55,385.6,387.32,8005.0,371.4051,371.6545,369.7844,371.4339,8005.0
2020-07-13 10:10:00,387.5,388.58,387.42,388.58,8633.0,371.6065,372.6422,371.5298,372.6422,8633.0
2020-07-13 10:20:00,388.56,388.75,388.02,388.65,2879.0,372.623,372.8052,372.1052,372.7093,2879.0
2020-07-13 10:30:00,388.79,389.17,388.39,388.39,1682.0,372.8436,373.208,372.46,372.46,1682.0
2020-07-13 10:40:00,388.72,388.72,388.15,388.31,1516.0,372.7765,372.7765,372.2298,372.3833,1516.0
2020-07-13 10:50:00,388.8,389.43,387.99,389.39,7904.0,372.8532,373.4573,372.0764,373.419,7904.0
2020-07-13 11:00:00,389.25,390.24,388.89,389.01,15836.0,373.2847,374.2341,372.9395,373.0546,15836.0
2020-07-13 11:10:00,389.02,389.54,388.87,388.87,3300.0,373.0642,373.5628,372.9203,372.9203,3300.0
2020-07-13 11:20:00,388.87,389.28,387.8,389.16,6467.0,372.9203,373.3135,371.8942,373.1984,6467.0
2020-07-13 11:30:00,388.98,388.98,387.08,387.31,4407.0,373.0258,373.0258,371.2037,371.4243,4407.0
2020-07-13 11:40:00,387.48,387.71,386.71,386.93,3395.0,371.5873,371.8079,370.8489,371.0599,3395.0
2020-07-13 11:50:00,386.78,386.88,386.12,386.41,10515.0,370.916,371.0119,370.2831,370.5612,10515.0
2020-07-13 12:00:00,386.35,386.55,385.65,386.31,8706.0,370.5037,370.6955,369.8324,370.4653,8706.0
2020-07-13 12:10:00,386.25,387.84,386.1,387.84,9136.0,370.4078,371.9326,370.2639,371.9326,9136.0
2020-07-13 12:20:00,387.83,388.0,387.33,387.85,5766.0,371.923,372.086,371.4435,371.9422,5766.0
2020-07-13 12:30:00,387.82,387.94,387.57,387.86,2000.0,371.9134,372.0285,371.6736,371.9517,2000.0
2020-07-13 12:40:00,387.86,388.32,387.67,388.13,3000.0,371.9517,372.3929,371.7695,372.2107,3000.0
2020-07-13 12:50:00,388.26,388.32,387.46,387.82,4475.0,372.3353,372.3929,371.5681,371.9134,4475.0
2020-07-13 13:00:00,387.81,388.27,387.46,387.62,5908.0,371.9038,372.3449,371.5681,371.7216,5908.0
2020-07-13 13:10:00,387.6,388.47,387.5,388.31,8114.0,371.7024,372.5367,371.6065,372.3833,8114.0
2020-07-13 13:20:00,388.16,388.68,388.16,388.24,2400.0,372.2394,372.7381,372.2394,372.3162,2400.0
2020-07-13 13:30:00,388.49,390.0,388.49,389.41,8048.0,372.5559,374.004,372.5559,373.4382,8048.0
2020-07-13 13:40:00,389.52,389.99,389.52,389.59,4636.0,373.5437,373.9944,373.5437,373.6108,4636.0
2020-07-13 13:50:00,389.36,389.87,388.91,389.64,9312.0,373.3902,373.8793,372.9587,373.6587,9312.0
2020-07-13 14:00:00,389.64,389.72,387.23,387.23,6102.0,373.6587,373.7355,371.3476,371.3476,6102.0
2020-07-13 14:10:00,387.23,387.85,386.95,387.36,6871.0,371.3476,371.9422,371.0791,371.4722,6871.0
2020-07-13 14:20:00,387.43,387.64,386.24,386.72,5423.0,371.5394,371.7408,370.3982,370.8585,5423.0
2020-07-13 14:30:00,386.62,386.8,385.99,386.7,5720.0,370.7626,370.9352,370.1584,370.8393,5720.0
2020-07-13 14:40:00,387.06,388.22,386.84,388.22,13610.0,371.1846,372.297,370.9736,372.297,13610.0
2020-07-13 14:50:00,388.05,388.18,387.48,387.9,5810.0,372.1339,372.2586,371.5873,371.9901,5810.0
2020-07-13 15:00:00,387.95,387.95,385.27,385.28,7042.0,372.038,372.038,369.468,369.4776,7042.0
2020-07-13 15:10:00,385.52,385.83,384.42,384.42,11021.0,369.7077,370.005,368.6528,368.6528,11021.0
2020-07-13 15:20:00,384.45,385.36,384.32,384.74,8200.0,368.6816,369.5543,368.5569,368.9597,8200.0
2020-07-13 15:30:00,384.59,384.62,381.9,382.21,11215.0,368.8159,368.8446,366.2362,366.5335,11215.0
2020-07-13 15:40:00,382.46,383.82,382.35,382.42,13422.0,366.7732,368.0774,366.6677,366.7349,13422.0
2020-07-13 15:50:00,382.3,382.37,381.17,381.65,46374.0,366.6198,366.6869,365.5361,365.9964,46374.0
2020-07-14 09:30:00,380.25,382.73,379.72,382.01,12798.0,364.6539,367.0322,364.1456,366.3417,12798.0
2020-07-14 09:40:00,382.01,383.62,381.92,382.81,8368.0,366.3417,367.8856,366.2554,367.1089,8368.0
2020-07-14 09:50:00,382.8,383.17,381.02,382.75,23335.0,367.0993,367.4541,365.3923,367.0513,23335.0
2020-07-14 10:00:00,382.73,385.74,382.64,384.02,25927.0,367.0322,369.9187,366.9458,368.2692,25927.0
2020-07-14 10:10:00,383.68,385.44,383.34,384.07,18783.0,367.9432,369.631,367.6171,368.3172,18783.0
2020-07-14 10:20:00,383.99,385.27,383.54,384.84,29051.0,368.2405,369.468,367.8089,369.0556,29051.0
2020-07-14 10:30:00,385.18,385.47,383.6,383.64,21339.0,369.3817,369.6598,367.8665,367.9048,21339.0
2020-07-14 10:40:00,383.94,384.71,383.62,384.46,13425.0,368.1925,368.9309,367.8856,368.6912,13425.0
2020-07-14 10:50:00,384.39,385.61,384.12,384.22,5543.0,368.6241,369.794,368.3651,368.461,5543.0
2020-07-14 11:00:00,384.49,386.4,383.38,386.18,32561.0,368.72,370.5516,367.6555,370.3406,32561.0
2020-07-14 11:10:00,386.74,387.73,386.22,387.3,62318.0,370.8777,371.8271,370.379,371.4147,62318.0
2020-07-14 11:20:00,387.32,388.01,386.6,386.99,35337.0,371.4339,372.0956,370.7434,371.1174,35337.0
2020-07-14 11:30:00,386.94,387.94,386.45,386.74,14198.0,371.0695,372.0285,370.5996,370.8777,14198.0
2020-07-14 11:40:00,386.94,387.47,386.81,387.21,24892.0,371.0695,371.5777,370.9448,371.3284,24892.0
2020-07-14 11:50:00,387.31,388.79,387.13,387.72,13455.0,371.4243,372.8436,371.2517,371.8175,13455.0
2020-07-14 12:00:00,387.67,387.79,386.88,386.88,3490.0,371.7695,371.8846,371.0119,371.0119,3490.0
2020-07-14 12:10:00,387.14,388.05,386.9,388.05,7994.0,371.2613,372.1339,371.0311,372.1339,7994.0
2020-07-14 12:20:00,388.22,388.3,387.82,387.95,6756.0,372.297,372.3737,371.9134,372.038,6756.0
2020-07-14 12:30:00,388.02,388.14,387.67,387.88,6225.0,372.1052,372.2203,371.7695,371.9709,6225.0
2020-07-14 12:40:00,387.85,388.22,387.28,388.11,10240.0,371.9422,372.297,371.3955,372.1915,10240.0
2020-07-14 12:50:00,388.04,388.04,387.42,387.58,5383.0,372.1244,372.1244,371.5298,371.6832,5383.0
2020-07-14 13:00:00,387.89,388.0,387.0,387.43,12423.0,371.9805,372.086,371.127,371.5394,12423.0
2020-07-14 13:10:00,387.58,389.16,387.48,389.1,20046.0,371.6832,373.1984,371.5873,373.1409,20046.0
2020-07-14 13:20:00,388.91,390.95,388.72,390.62,18643.0,372.9587,374.915,372.7765,374.5985,18643.0
2020-07-14 13:30:00,390.57,391.25,390.56,391.03,19959.0,374.5506,375.2027,374.541,374.9917,19959.0
2020-07-14 13:40:00,391.12,391.13,390.56,390.73,11502.0,375.078,375.0876,374.541,374.704,11502.0
2020-07-14 13:50:00,390.73,391.29,390.14,390.35,17591.0,374.704,375.2411,374.1382,374.3396,17591.0
2020-07-14 14:00:00,390.24,391.69,389.91,391.45,10507.0,374.2341,375.6247,373.9177,375.3945,10507.0
2020-07-14 14:10:00,391.61,393.42,391.38,393.42,11503.0,375.5479,377.2837,375.3274,377.2837,11503.0
2020-07-14 14:20:00,393.49,393.91,393.32,393.71,19246.0,377.3508,377.7536,377.1878,377.5618,19246.0
2020-07-14 14:30:00,393.93,395.19,393.68,394.93,19385.0,377.7728,378.9811,377.533,378.7318,19385.0
2020-07-14 14:40:00,395.18,395.6,393.12,393.48,17319.0,378.9715,379.3743,376.996,377.3412,17319.0
2020-07-14 14:50:00,393.35,394.57,393.16,394.37,12985.0,377.2166,378.3865,377.0344,378.1947,12985.0
2020-07-14 15:00:00,394.83,395.41,392.83,392.83,20085.0,378.6359,379.1921,376.7179,376.7179,20085.0
2020-07-14 15:10:00,392.84,393.47,392.44,392.67,14246.0,376.7275,377.3316,376.3439,376.5645,14246.0
2020-07-14 15:20:00,392.66,394.69,392.49,394.35,20914.0,376.5549,378.5016,376.3918,378.1756,20914.0
2020-07-14 15:30:00,394.39,394.58,393.5,394.54,39936.0,378.2139,378.3961,377.3604,378.3578,39936.0
2020-07-14 15:40:00,394.52,396.6,394.36,396.27,37946.0,378.3386,380.3333,378.1851,380.0168,37946.0
2020-07-14 15:50:00,396.32,396.82,395.75,396.68,83156.0,380.0647,380.5442,379.5181,380.41,83156.0
2020-07-15 09:30:00,392.69,393.57,385.58,386.13,54686.0,376.5836,377.4275,369.7653,370.2927,54686.0
2020-07-15 09:40:00,386.75,391.28,386.53,390.75,15375.0,370.8873,375.2315,370.6763,374.7232,15375.0
2020-07-15 09:50:00,390.75,392.14,388.8,390.11,12291.0,374.7232,376.0562,372.8532,374.1095,12291.0
2020-07-15 10:00:00,390.14,393.63,390.14,392.72,11161.0,374.1382,377.4851,374.1382,376.6124,11161.0
2020-07-15 10:10:00,392.56,394.22,391.87,394.22,9187.0,376.459,378.0509,375.7973,378.0509,9187.0
2020-07-15 10:20:00,394.22,395.0,392.87,393.65,16103.0,378.0509,378.7989,376.7563,377.5043,16103.0
2020-07-15 10:30:00,393.9,394.37,393.08,394.2,10797.0,377.744,378.1947,376.9576,378.0317,10797.0
2020-07-15 10:40:00,394.09,395.49,393.77,395.03,19709.0,377.9262,379.2688,377.6193,378.8277,19709.0
2020-07-15 10:50:00,394.87,395.55,394.71,394.88,7191.0,378.6742,379.3263,378.5208,378.6838,7191.0
2020-07-15 11:00:00,395.41,395.47,394.04,394.27,26074.0,379.1921,379.2496,377.8783,378.0988,26074.0
2020-07-15 11:10:00,394.46,394.84,393.03,393.84,20658.0,378.281,378.6455,376.9097,377.6865,20658.0
2020-07-15 11:20:00,393.56,395.81,393.56,395.7,9727.0,377.418,379.5757,377.418,379.4702,9727.0
2020-07-15 11:30:00,395.44,395.44,392.71,392.94,5802.0,379.2208,379.2208,376.6028,376.8234,5802.0
2020-07-15 11:40:00,392.81,393.63,392.28,392.56,9241.0,376.6987,377.4851,376.1905,376.459,9241.0
2020-07-15 11:50:00,392.3,392.58,391.48,391.96,12533.0,376.2096,376.4781,375.4233,375.8836,12533.0
2020-07-15 12:00:00,392.15,393.75,391.7,393.62,13310.0,376.0658,377.6002,375.6342,377.4755,13310.0
2020-07-15 12:10:00,393.15,393.68,392.55,393.59,10579.0,377.0248,377.533,376.4494,377.4467,10579.0
2020-07-15 12:20:00,393.56,394.36,393.56,393.97,5739.0,377.418,378.1851,377.418,377.8111,5739.0
2020-07-15 12:30:00,393.9,393.93,392.96,392.96,9511.0,377.744,377.7728,376.8426,376.8426,9511.0
2020-07-15 12:40:00,392.75,393.73,392.61,393.53,9028.0,376.6412,377.581,376.5069,377.3892,9028.0
2020-07-15 12:50:00,393.6,393.66,393.12,393.38,4798.0,377.4563,377.5139,376.996,377.2453,4798.0
2020-07-15 13:00:00,393.28,393.28,391.72,392.63,6814.0,377.1494,377.1494,375.6534,376.5261,6814.0
2020-07-15 13:10:00,393.04,393.44,391.67,391.69,3221.0,376.9193,377.3029,375.6055,375.6247,3221.0
2020-07-15 13:20:00,391.91,392.22,391.7,392.08,5576.0,375.8356,376.1329,375.6342,375.9987,5576.0
2020-07-15 13:30:00,392.04,392.76,392.04,392.33,2894.0,375.9603,376.6508,375.9603,376.2384,2894.0
2020-07-15 13:40:00,392.16,392.42,391.82,391.99,5631.0,376.0754,376.3247,375.7493,375.9123,5631.0
2020-07-15 13:50:00,391.85,391.85,389.5,389.68,10122.0,375.7781,375.7781,373.5245,373.6971,10122.0
2020-07-15 14:00:00,389.42,391.55,389.42,390.89,5363.0,373.4478,375.4904,373.4478,374.8575,5363.0
2020-07-15 14:10:00,390.81,392.07,390.73,391.47,5283.0,374.7807,375.9891,374.704,375.4137,5283.0
2020-07-15 14:20:00,391.42,391.72,391.08,391.2,7359.0,375.3657,375.6534,375.0397,375.1547,7359.0
2020-07-15 14:30:00,391.06,391.53,390.9,390.9,5659.0,375.0205,375.4712,374.8671,374.8671,5659.0
2020-07-15 14:40:00,390.84,391.48,390.63,391.04,6218.0,374.8095,375.4233,374.6081,375.0013,6218.0
2020-07-15 14:50:00,390.93,391.43,390.51,391.16,10608.0,374.8958,375.3753,374.493,375.1164,10608.0
2020-07-15 15:00:00,391.16,391.83,391.0,391.3,15091.0,375.1164,375.7589,374.963,375.2506,15091.0
2020-07-15 15:10:00,391.17,392.02,390.27,391.65,18236.0,375.126,375.9411,374.2629,375.5863,18236.0
2020-07-15 15:20:00,391.69,392.49,391.23,392.38,13089.0,375.6247,376.3918,375.1835,376.2864,13089.0
2020-07-15 15:30:00,392.47,393.75,392.16,393.08,12946.0,376.3727,377.6002,376.0754,376.9576,12946.0
2020-07-15 15:40:00,392.87,395.5,392.48,395.2,26138.0,376.7563,379.2784,376.3822,378.9907,26138.0
2020-07-15 15:50:00,394.6,395.85,394.24,395.49,58153.0,378.4153,379.614,378.0701,379.2688,58153.0
2020-07-16 09:30:00,394.95,397.33,392.77,396.91,29035.0,378.7509,381.0333,376.6604,380.6306,29035.0
2020-07-16 09:40:00,396.64,401.32,396.64,400.92,24499.0,380.3716,384.8597,380.3716,384.4761,24499.0
2020-07-16 09:50:00,400.95,401.83,397.26,397.72,9496.0,384.5048,385.3488,380.9662,381.4073,9496.0
2020-07-16 10:00:00,397.84,399.69,397.84,399.4,5711.0,381.5224,383.2965,381.5224,383.0184,5711.0
2020-07-16 10:10:00,399.39,400.2,399.3,399.95,9013.0,383.0088,383.7856,382.9225,383.5459,9013.0
2020-07-16 10:20:00,399.5,399.5,397.3,397.32,13431.0,383.1143,383.1143,381.0046,381.0237,13431.0
2020-07-16 10:30:00,397.33,399.41,396.84,398.57,18671.0,381.0333,383.028,380.5634,382.2225,18671.0
2020-07-16 10:40:00,398.51,400.25,398.51,400.05,3965.0,382.1649,383.8336,382.1649,383.6418,3965.0
2020-07-16 10:50:00,399.85,400.56,397.98,399.08,9641.0,383.45,384.1308,381.6567,382.7115,9641.0
2020-07-16 11:00:00,398.48,398.75,397.3,398.75,11463.0,382.1362,382.3951,381.0046,382.3951,11463.0
2020-07-16 11:10:00,398.8,399.0,398.28,398.53,3616.0,382.443,382.6348,381.9444,382.1841,3616.0
2020-07-16 11:20:00,398.96,399.72,398.38,399.01,2217.0,382.5965,383.3253,382.0403,382.6444,2217.0
2020-07-16 11:30:00,398.68,398.85,397.91,397.91,2100.0,382.328,382.491,381.5895,381.5895,2100.0
2020-07-16 11:40:00,397.88,397.99,396.51,396.98,4044.0,381.5608,381.6663,380.247,380.6977,4044.0
2020-07-16 11:50:00,397.13,397.6,396.72,397.13,4052.0,380.8415,381.2923,380.4483,380.8415,4052.0
2020-07-16 12:00:00,396.78,396.78,395.29,395.87,5867.0,380.5059,380.5059,379.077,379.6332,5867.0
2020-07-16 12:10:00,395.62,396.42,395.46,395.6,4523.0,379.3935,380.1606,379.24,379.3743,4523.0
2020-07-16 12:20:00,395.59,396.08,395.33,395.86,4682.0,379.3647,379.8346,379.1154,379.6236,4682.0
2020-07-16 12:30:00,395.63,395.77,395.0,395.01,3104.0,379.4031,379.5373,378.7989,378.8085,3104.0
2020-07-16 12:40:00,395.13,395.65,394.65,394.91,3898.0,378.9236,379.4222,378.4632,378.7126,3898.0
2020-07-16 12:50:00,394.63,395.4,394.48,394.72,4098.0,378.4441,379.1825,378.3002,378.5304,4098.0
2020-07-16 13:00:00,394.63,395.56,394.63,395.34,4487.0,378.4441,379.3359,378.4441,379.1249,4487.0
2020-07-16 13:10:00,395.46,396.0,395.14,395.29,5100.0,379.24,379.7579,378.9331,379.077,5100.0
2020-07-16 13:20:00,395.73,396.06,395.68,395.9,2526.0,379.4989,379.8154,379.451,379.662,2526.0
2020-07-16 13:30:00,395.69,396.1,395.31,395.43,4200.0,379.4606,379.8538,379.0962,379.2113,4200.0
2020-07-16 13:40:00,395.63,395.68,395.1,395.28,2605.0,379.4031,379.451,378.8948,379.0674,2605.0
2020-07-16 13:50:00,395.24,395.69,394.29,394.3,5772.0,379.029,379.4606,378.118,378.1276,5772.0
2020-07-16 14:00:00,394.45,395.47,394.22,395.25,3300.0,378.2714,379.2496,378.0509,379.0386,3300.0
2020-07-16 14:10:00,395.23,395.36,394.74,394.84,4300.0,379.0195,379.1441,378.5496,378.6455,4300.0
2020-07-16 14:20:00,395.1,395.6,395.1,395.2,6141.0,378.8948,379.3743,378.8948,378.9907,6141.0
2020-07-16 14:30:00,395.42,395.67,395.18,395.2,4520.0,379.2017,379.4414,378.9715,378.9907,4520.0
2020-07-16 14:40:00,395.5,395.65,395.15,395.44,4909.0,379.2784,379.4222,378.9427,379.2208,4909.0
2020-07-16 14:50:00,395.42,395.54,394.63,394.96,10179.0,379.2017,379.3167,378.4441,378.7605,10179.0
2020-07-16 15:00:00,394.96,396.04,394.96,396.04,5296.0,378.7605,379.7962,378.7605,379.7962,5296.0
2020-07-16 15:10:00,396.04,397.1,396.04,396.93,13504.0,379.7962,380.8128,379.7962,380.6497,13504.0
2020-07-16 15:20:00,397.03,397.33,396.49,397.33,37445.0,380.7456,381.0333,380.2278,381.0333,37445.0
2020-07-16 15:30:00,397.01,397.74,396.57,397.06,22697.0,380.7264,381.4265,380.3045,380.7744,22697.0
2020-07-16 15:40:00,396.91,397.26,395.39,395.5,41228.0,380.6306,380.9662,379.1729,379.2784,41228.0
2020-07-16 15:50:00,395.3,397.57,394.5,396.29,169500.0,379.0866,381.2635,378.3194,380.036,169500.0
2020-07-17 09:30:00,399.16,401.5,398.69,401.43,35881.0,382.7883,385.0323,382.3375,384.9652,35881.0
2020-07-17 09:40:00,401.64,402.11,400.68,400.82,10691.0,385.1665,385.6173,384.2459,384.3802,10691.0
2020-07-17 09:50:00,400.41,401.2,398.84,398.84,5114.0,383.987,384.7446,382.4814,382.4814,5114.0
2020-07-17 10:00:00,399.22,399.22,397.71,397.87,6520.0,382.8458,382.8458,381.3977,381.5512,6520.0
2020-07-17 10:10:00,397.86,399.18,397.69,399.18,2867.0,381.5416,382.8074,381.3786,382.8074,2867.0
2020-07-17 10:20:00,399.01,399.84,398.86,399.46,2697.0,382.6444,383.4404,382.5006,383.076,2697.0
2020-07-17 10:30:00,399.43,403.73,399.38,403.68,9666.0,383.0472,387.1708,382.9992,387.1229,9666.0
2020-07-17 10:40:00,403.57,403.61,402.86,403.0,7856.0,387.0174,387.0557,386.3365,386.4708,7856.0
2020-07-17 10:50:00,403.11,403.33,402.33,402.5,5465.0,386.5763,386.7872,385.8282,385.9913,5465.0
2020-07-17 11:00:00,402.63,403.34,402.63,403.14,5188.0,386.1159,386.7968,386.1159,386.605,5188.0
2020-07-17 11:10:00,402.91,403.31,402.62,402.89,2286.0,386.3845,386.7681,386.1064,386.3653,2286.0
2020-07-17 11:20:00,403.11,403.23,402.12,402.54,4063.0,386.5763,386.6913,385.6269,386.0296,4063.0
2020-07-17 11:30:00,402.54,403.0,401.71,403.0,8097.0,386.0296,386.4708,385.2337,386.4708,8097.0
2020-07-17 11:40:00,403.17,403.76,403.0,403.13,11953.0,386.6338,387.1996,386.4708,386.5954,11953.0
2020-07-17 11:50:00,403.22,405.11,403.01,404.26,23842.0,386.6817,388.4942,386.4804,387.6791,23842.0
2020-07-17 12:00:00,404.27,404.64,403.81,404.2,10507.0,387.6887,388.0435,387.2475,387.6215,10507.0
2020-07-17 12:10:00,403.89,404.1,403.48,404.0,25009.0,387.3243,387.5256,386.9311,387.4298,25009.0
2020-07-17 12:20:00,404.0,404.99,403.55,404.12,12476.0,387.4298,388.3791,386.9982,387.5448,12476.0
2020-07-17 12:30:00,404.09,404.09,403.04,403.18,3437.0,387.5161,387.5161,386.5091,386.6434,3437.0
2020-07-17 12:40:00,403.18,403.57,402.94,403.57,3800.0,386.6434,387.0174,386.4132,387.0174,3800.0
2020-07-17 12:50:00,403.36,403.39,402.95,403.1,4201.0,386.816,386.8448,386.4228,386.5667,4201.0
2020-07-17 13:00:00,403.01,403.46,402.8,403.46,4712.0,386.4804,386.9119,386.279,386.9119,4712.0
2020-07-17 13:10:00,403.22,403.22,402.12,402.19,5132.0,386.6817,386.6817,385.6269,385.694,5132.0
2020-07-17 13:20:00,402.09,403.33,402.09,403.23,7507.0,385.5981,386.7872,385.5981,386.6913,7507.0
2020-07-17 13:30:00,403.29,403.3,402.28,402.68,5552.0,386.7489,386.7585,385.7803,386.1639,5552.0
2020-07-17 13:40:00,402.73,403.33,402.73,402.86,2701.0,386.2118,386.7872,386.2118,386.3365,2701.0
2020-07-17 13:50:00,403.01,403.41,402.75,403.22,1874.0,386.4804,386.864,386.231,386.6817,1874.0
2020-07-17 14:00:00,403.16,403.2,402.04,402.91,9619.0,386.6242,386.6626,385.5501,386.3845,9619.0
2020-07-17 14:10:00,403.22,403.4,403.12,403.15,1863.0,386.6817,386.8544,386.5858,386.6146,1863.0
2020-07-17 14:20:00,403.15,403.24,402.66,403.03,4296.0,386.6146,386.7009,386.1447,386.4995,4296.0
2020-07-17 14:30:00,403.22,403.22,402.55,402.84,6011.0,386.6817,386.6817,386.0392,386.3173,6011.0
2020-07-17 14:40:00,402.85,403.1,402.54,402.58,4654.0,386.3269,386.5667,386.0296,386.068,4654.0
2020-07-17 14:50:00,402.57,403.51,402.57,403.26,4304.0,386.0584,386.9598,386.0584,386.7201,4304.0
2020-07-17 15:00:00,403.41,403.84,403.01,403.78,7653.0,386.864,387.2763,386.4804,387.2188,7653.0
2020-07-17 15:10:00,403.68,403.68,403.26,403.61,9579.0,387.1229,387.1229,386.7201,387.0557,9579.0
2020-07-17 15:20:00,403.5,404.76,403.43,404.62,12127.0,386.9503,388.1586,386.8831,388.0243,12127.0
2020-07-17 15:30:00,404.7,404.7,403.94,404.32,13950.0,388.101,388.101,387.3722,387.7366,13950.0
2020-07-17 15:40:00,404.36,404.6,404.05,404.34,24296.0,387.775,388.0051,387.4777,387.7558,24296.0
2020-07-17 15:50:00,404.51,405.19,403.74,404.45,77547.0,387.9188,388.5709,387.1804,387.8613,77547.0
2020-07-20 09:30:00,404.0,404.84,401.99,402.2,9623.0,387.4298,388.2353,385.5022,385.7036,9623.0
2020-07-20 09:40:00,402.16,402.16,399.01,399.01,4769.0,385.6652,385.6652,382.6444,382.6444,4769.0
2020-07-20 09:50:00,398.67,399.48,397.26,398.0,6236.0,382.3184,383.0951,380.9662,381.6758,6236.0
2020-07-20 10:00:00,397.85,398.73,396.91,398.45,11107.0,381.532,382.3759,380.6306,382.1074,11107.0
2020-07-20 10:10:00,398.23,398.98,397.75,398.81,4835.0,381.8964,382.6156,381.4361,382.4526,4835.0
2020-07-20 10:20:00,398.81,398.82,397.45,397.69,7439.0,382.4526,382.4622,381.1484,381.3786,7439.0
2020-07-20 10:30:00,397.69,399.28,397.68,398.7,4595.0,381.3786,382.9033,381.369,382.3471,4595.0
2020-07-20 10:40:00,398.75,398.89,397.71,398.17,4573.0,382.3951,382.5293,381.3977,381.8389,4573.0
2020-07-20 10:50:00,398.13,398.13,396.95,396.95,5802.0,381.8005,381.8005,380.6689,380.6689,5802.0
2020-07-20 11:00:00,397.12,398.21,396.89,397.75,6109.0,380.8319,381.8772,380.6114,381.4361,6109.0
2020-07-20 11:10:00,398.28,398.31,397.38,397.44,3327.0,381.9444,381.9731,381.0813,381.1388,3327.0
2020-07-20 11:20:00,397.44,397.44,395.86,396.13,10287.0,381.1388,381.1388,379.6236,379.8825,10287.0
2020-07-20 11:30:00,396.13,396.59,395.71,396.48,2600.0,379.8825,380.3237,379.4798,380.2182,2600.0
2020-07-20 11:40:00,396.26,396.4,395.86,395.86,3021.0,380.0072,380.1415,379.6236,379.6236,3021.0
2020-07-20 11:50:00,396.22,396.59,395.74,395.74,4090.0,379.9689,380.3237,379.5085,379.5085,4090.0
2020-07-20 12:00:00,395.4,395.6,394.97,395.39,5551.0,379.1825,379.3743,378.7701,379.1729,5551.0
2020-07-20 12:10:00,395.63,396.43,395.45,396.43,2300.0,379.4031,380.1702,379.2304,380.1702,2300.0
2020-07-20 12:20:00,396.46,396.46,395.55,395.73,1603.0,380.199,380.199,379.3263,379.4989,1603.0
2020-07-20 12:30:00,396.19,396.66,396.17,396.34,1503.0,379.9401,380.3908,379.9209,380.0839,1503.0
2020-07-20 12:40:00,396.12,396.13,395.65,395.85,2932.0,379.873,379.8825,379.4222,379.614,2932.0
2020-07-20 12:50:00,396.0,396.3,395.73,395.82,4578.0,379.7579,380.0456,379.4989,379.5853,4578.0
2020-07-20 13:00:00,395.85,396.1,395.71,396.1,2582.0,379.614,379.8538,379.4798,379.8538,2582.0
2020-07-20 13:10:00,395.89,395.9,395.54,395.89,2411.0,379.6524,379.662,379.3167,379.6524,2411.0
2020-07-20 13:20:00,395.63,395.67,395.38,395.63,5100.0,379.4031,379.4414,379.1633,379.4031,5100.0
2020-07-20 13:30:00,395.68,395.73,395.03,395.41,2003.0,379.451,379.4989,378.8277,379.1921,2003.0
2020-07-20 13:40:00,395.57,396.59,395.57,396.01,5289.0,379.3455,380.3237,379.3455,379.7675,5289.0
2020-07-20 13:50:00,396.01,396.66,396.01,396.52,3850.0,379.7675,380.3908,379.7675,380.2565,3850.0
2020-07-20 14:00:00,396.48,396.48,395.86,396.21,3357.0,380.2182,380.2182,379.6236,379.9593,3357.0
2020-07-20 14:10:00,396.2,397.19,396.0,396.99,5537.0,379.9497,380.8991,379.7579,380.7073,5537.0
2020-07-20 14:20:00,396.78,396.78,395.37,395.6,5099.0,380.5059,380.5059,379.1537,379.3743,5099.0
2020-07-20 14:30:00,395.26,395.8,395.16,395.16,3790.0,379.0482,379.5661,378.9523,378.9523,3790.0
2020-07-20 14:40:00,395.3,395.58,394.67,395.05,11005.0,379.0866,379.3551,378.4824,378.8468,11005.0
2020-07-20 14:50:00,395.05,395.78,394.9,395.78,4542.0,378.8468,379.5469,378.703,379.5469,4542.0
2020-07-20 15:00:00,395.69,396.78,395.64,396.34,4177.0,379.4606,380.5059,379.4126,380.0839,4177.0
2020-07-20 15:10:00,396.39,397.36,396.05,397.1,7001.0,380.1319,381.0621,379.8058,380.8128,7001.0
2020-07-20 15:20:00,397.12,397.96,397.04,397.92,7218.0,380.8319,381.6375,380.7552,381.5991,7218.0
2020-07-20 15:30:00,397.91,398.97,397.77,398.64,8584.0,381.5895,382.6061,381.4553,382.2896,8584.0
2020-07-20 15:40:00,398.69,398.7,397.1,397.21,10640.0,382.3375,382.3471,380.8128,380.9182,10640.0
2020-07-20 15:50:00,397.33,397.9,396.59,396.75,45169.0,381.0333,381.5799,380.3237,380.4771,45169.0
2020-07-21 09:30:00,399.99,399.99,397.61,398.14,11047.0,383.5842,383.5842,381.3018,381.8101,11047.0
2020-07-21 09:40:00,398.54,399.25,398.34,398.79,1908.0,382.1937,382.8746,382.0019,382.4334,1908.0
2020-07-21 09:50:00,398.93,399.33,398.12,398.12,1804.0,382.5677,382.9513,381.7909,381.7909,1804.0
2020-07-21 10:00:00,398.23,399.86,397.83,399.83,4826.0,381.8964,383.4596,381.5128,383.4308,4826.0
2020-07-21 10:10:00,399.85,400.31,399.37,400.31,1523.0,383.45,383.8911,382.9897,383.8911,1523.0
2020-07-21 10:20:00,400.18,401.52,399.59,400.25,4156.0,383.7664,385.0515,383.2006,383.8336,4156.0
2020-07-21 10:30:00,400.11,401.07,399.92,400.5,4455.0,383.6993,384.6199,383.5171,384.0733,4455.0
2020-07-21 10:40:00,400.58,400.58,399.23,399.98,5174.0,384.15,384.15,382.8554,383.5746,5174.0
2020-07-21 10:50:00,400.04,400.31,399.69,399.93,5545.0,383.6322,383.8911,383.2965,383.5267,5545.0
2020-07-21 11:00:00,400.12,400.25,399.63,399.64,2600.0,383.7089,383.8336,383.239,383.2486,2600.0
2020-07-21 11:10:00,399.36,400.0,399.04,400.0,3559.0,382.9801,383.5938,382.6732,383.5938,3559.0
2020-07-21 11:20:00,399.85,400.08,397.35,397.35,61625.0,383.45,383.6705,381.0525,381.0525,61625.0
2020-07-21 11:30:00,397.82,398.35,396.56,396.68,3325.0,381.5032,382.0115,380.2949,380.41,3325.0
2020-07-21 11:40:00,396.99,397.65,396.74,396.75,3350.0,380.7073,381.3402,380.4675,380.4771,3350.0
2020-07-21 11:50:00,396.78,397.42,396.41,397.17,2300.0,380.5059,381.1196,380.1511,380.8799,2300.0
2020-07-21 12:00:00,397.21,397.37,396.93,397.1,1800.0,380.9182,381.0717,380.6497,380.8128,1800.0
2020-07-21 12:10:00,397.27,397.56,396.84,397.44,2993.0,380.9758,381.2539,380.5634,381.1388,2993.0
2020-07-21 12:20:00,397.5,398.68,397.3,398.68,4639.0,381.1964,382.328,381.0046,382.328,4639.0
2020-07-21 12:30:00,398.67,399.42,398.66,399.41,2350.0,382.3184,383.0376,382.3088,383.028,2350.0
2020-07-21 12:40:00,399.2,400.0,399.0,399.1,5093.0,382.8266,383.5938,382.6348,382.7307,5093.0
2020-07-21 12:50:00,398.93,399.16,398.83,398.87,14817.0,382.5677,382.7883,382.4718,382.5102,14817.0
2020-07-21 13:00:00,398.56,399.33,398.56,399.07,1301.0,382.2129,382.9513,382.2129,382.702,1301.0
2020-07-21 13:10:00,399.14,399.34,399.09,399.19,1746.0,382.7691,382.9609,382.7211,382.817,1746.0
2020-07-21 13:20:00,399.32,399.37,398.72,399.13,969.0,382.9417,382.9897,382.3663,382.7595,969.0
2020-07-21 13:30:00,399.18,399.66,399.18,399.66,1000.0,382.8074,383.2678,382.8074,383.2678,1000.0
2020-07-21 13:40:00,399.55,399.56,399.19,399.43,2641.0,383.1623,383.1719,382.817,383.0472,2641.0
2020-07-21 13:50:00,399.27,399.27,397.61,397.61,2201.0,382.8938,382.8938,381.3018,381.3018,2201.0
2020-07-21 14:00:00,397.82,398.86,397.63,398.57,1700.0,381.5032,382.5006,381.321,382.2225,1700.0
2020-07-21 14:10:00,398.39,398.52,398.03,398.03,3032.0,382.0498,382.1745,381.7046,381.7046,3032.0
2020-07-21 14:20:00,398.46,399.04,398.36,398.81,2300.0,382.117,382.6732,382.0211,382.4526,2300.0
2020-07-21 14:30:00,398.77,398.77,398.1,398.1,3915.0,382.4143,382.4143,381.7717,381.7717,3915.0
2020-07-21 14:40:00,398.23,398.86,398.21,398.64,1300.0,381.8964,382.5006,381.8772,382.2896,1300.0
2020-07-21 14:50:00,398.69,399.43,398.43,398.43,20190.0,382.3375,383.0472,382.0882,382.0882,20190.0
2020-07-21 15:00:00,398.58,398.76,398.38,398.38,1801.0,382.2321,382.4047,382.0403,382.0403,1801.0
2020-07-21 15:10:00,398.34,398.47,396.58,396.99,17300.0,382.0019,382.1266,380.3141,380.7073,17300.0
2020-07-21 15:20:00,396.87,397.93,396.65,397.46,6791.0,380.5922,381.6087,380.3812,381.158,6791.0
2020-07-21 15:30:00,397.93,398.35,397.26,398.02,7113.0,381.6087,382.0115,380.9662,381.695,7113.0
2020-07-21 15:40:00,397.88,398.16,397.55,397.66,19079.0,381.5608,381.8293,381.2443,381.3498,19079.0
2020-07-21 15:50:00,397.55,398.14,396.28,397.56,46579.0,381.2443,381.8101,380.0264,381.2539,46579.0
2020-07-22 09:30:00,398.24,401.03,398.24,399.93,10881.0,381.906,384.5816,381.906,383.5267,10881.0
2020-07-22 09:40:00,399.92,400.42,396.72,396.72,3560.0,383.5171,383.9966,380.4483,380.4483,3560.0
2020-07-22 09:50:00,396.57,397.65,395.65,396.78,4835.0,380.3045,381.3402,379.4222,380.5059,4835.0
2020-07-22 10:00:00,397.2,397.88,396.85,397.57,2496.0,380.9087,381.5608,380.573,381.2635,2496.0
2020-07-22 10:10:00,397.15,397.48,396.76,397.47,1600.0,380.8607,381.1772,380.4867,381.1676,1600.0
2020-07-22 10:20:00,397.16,397.7,396.54,397.04,6860.0,380.8703,381.3881,380.2757,380.7552,6860.0
2020-07-22 10:30:00,397.59,398.04,396.87,396.87,4301.0,381.2827,381.7142,380.5922,380.5922,4301.0
2020-07-22 10:40:00,396.55,396.8,395.84,396.17,2805.0,380.2853,380.5251,379.6044,379.9209,2805.0
2020-07-22 10:50:00,395.56,396.44,395.0,396.34,4030.0,379.3359,380.1798,378.7989,380.0839,4030.0
2020-07-22 11:00:00,396.64,397.26,396.27,396.6,2166.0,380.3716,380.9662,380.0168,380.3333,2166.0
2020-07-22 11:10:00,396.35,396.63,395.93,396.63,2166.0,380.0935,380.362,379.6907,380.362,2166.0
2020-07-22 11:20:00,396.21,397.04,396.1,397.04,2301.0,379.9593,380.7552,379.8538,380.7552,2301.0
2020-07-22 11:30:00,396.89,397.05,396.52,397.05,1900.0,380.6114,380.7648,380.2565,380.7648,1900.0
2020-07-22 11:40:00,396.96,397.47,396.95,397.31,1948.0,380.6785,381.1676,380.6689,381.0141,1948.0
2020-07-22 11:50:00,397.36,398.66,397.2,398.66,21848.0,381.0621,382.3088,380.9087,382.3088,21848.0
2020-07-22 12:00:00,398.43,399.05,398.21,399.04,2941.0,382.0882,382.6828,381.8772,382.6732,2941.0
2020-07-22 12:10:00,399.04,400.08,399.04,399.23,8369.0,382.6732,383.6705,382.6732,382.8554,8369.0
2020-07-22 12:20:00,399.38,399.38,398.84,398.92,801.0,382.9992,382.9992,382.4814,382.5581,801.0
2020-07-22 12:30:00,399.04,399.13,398.99,399.13,847.0,382.6732,382.7595,382.6252,382.7595,847.0
2020-07-22 12:40:00,399.0,399.22,398.69,399.22,2404.0,382.6348,382.8458,382.3375,382.8458,2404.0
2020-07-22 12:50:00,399.31,399.57,399.13,399.47,4400.0,382.9321,383.1814,382.7595,383.0856,4400.0
2020-07-22 13:00:00,399.6,400.37,399.42,400.2,7550.0,383.2102,383.9486,383.0376,383.7856,7550.0
2020-07-22 13:10:00,400.67,401.63,400.64,401.18,2032.0,384.2363,385.157,384.2076,384.7254,2032.0
2020-07-22 13:20:00,401.38,401.61,401.08,401.15,2050.0,384.9172,385.1378,384.6295,384.6966,2050.0
2020-07-22 13:30:00,401.3,401.3,400.54,400.64,2500.0,384.8405,384.8405,384.1117,384.2076,2500.0
2020-07-22 13:40:00,400.57,400.86,399.93,400.02,3937.0,384.1404,384.4185,383.5267,383.613,3937.0
2020-07-22 13:50:00,399.98,399.98,398.73,398.73,1400.0,383.5746,383.5746,382.3759,382.3759,1400.0
2020-07-22 14:00:00,399.04,399.56,399.04,399.35,2217.0,382.6732,383.1719,382.6732,382.9705,2217.0
2020-07-22 14:10:00,399.35,400.03,399.35,400.03,2288.0,382.9705,383.6226,382.9705,383.6226,2288.0
2020-07-22 14:20:00,400.16,400.56,400.14,400.56,2241.0,383.7473,384.1308,383.7281,384.1308,2241.0
2020-07-22 14:30:00,400.65,401.6,400.5,401.6,3791.0,384.2172,385.1282,384.0733,385.1282,3791.0
2020-07-22 14:40:00,401.62,401.63,400.84,401.0,5380.0,385.1474,385.157,384.3994,384.5528,5380.0
2020-07-22 14:50:00,400.93,401.71,400.93,401.57,6014.0,384.4857,385.2337,384.4857,385.0994,6014.0
2020-07-22 15:00:00,401.96,401.96,401.31,401.41,3606.0,385.4734,385.4734,384.8501,384.946,3606.0
2020-07-22 15:10:00,401.53,402.2,401.3,401.7,4555.0,385.0611,385.7036,384.8405,385.2241,4555.0
2020-07-22 15:20:00,401.94,402.07,401.42,401.65,3860.0,385.4542,385.5789,384.9556,385.1761,3860.0
2020-07-22 15:30:00,401.89,402.1,401.46,401.79,7516.0,385.4063,385.6077,384.9939,385.3104,7516.0
2020-07-22 15:40:00,401.8,402.63,401.8,402.27,9900.0,385.32,386.1159,385.32,385.7707,9900.0
2020-07-22 15:50:00,402.59,402.74,401.65,402.37,20857.0,386.0776,386.2214,385.1761,385.8666,20857.0
2020-07-23 09:30:00,403.1,404.03,402.07,402.07,7381.0,386.5667,387.4585,385.5789,385.5789,7381.0
2020-07-23 09:40:00,402.3,404.17,402.3,403.86,4995.0,385.7995,387.5928,385.7995,387.2955,4995.0
2020-07-23 09:50:00,403.84,404.62,403.51,403.74,1962.0,387.2763,388.0243,386.9598,387.1804,1962.0
2020-07-23 10:00:00,403.86,404.87,403.27,404.38,3844.0,387.2955,388.2641,386.7297,387.7942,3844.0
2020-07-23 10:10:00,404.34,405.01,404.0,404.11,1981.0,387.7558,388.3983,387.4298,387.5352,1981.0
2020-07-23 10:20:00,403.89,404.36,402.54,403.87,3799.0,387.3243,387.775,386.0296,387.3051,3799.0
2020-07-23 10:30:00,403.75,405.65,403.53,405.54,2136.0,387.19,389.0121,386.979,388.9066,2136.0
2020-07-23 10:40:00,405.97,406.55,405.67,406.3,3276.0,389.319,389.8752,389.0313,389.6354,3276.0
2020-07-23 10:50:00,406.52,407.1,403.99,403.99,5868.0,389.8464,390.4026,387.4202,387.4202,5868.0
2020-07-23 11:00:00,404.08,404.43,404.08,404.35,332.0,387.5065,387.8421,387.5065,387.7654,332.0
2020-07-23 11:10:00,404.75,405.82,404.22,404.22,2034.0,388.149,389.1751,387.6407,387.6407,2034.0
2020-07-23 11:20:00,404.06,404.94,403.69,403.72,2500.0,387.4873,388.3312,387.1325,387.1612,2500.0
2020-07-23 11:30:00,403.52,404.88,403.52,404.36,2900.0,386.9694,388.2737,386.9694,387.775,2900.0
2020-07-23 11:40:00,404.73,405.57,403.97,404.3,9589.0,388.1298,388.9354,387.401,387.7174,9589.0
2020-07-23 11:50:00,403.8,403.8,402.42,402.63,1500.0,387.238,387.238,385.9146,386.1159,1500.0
2020-07-23 12:00:00,402.89,402.97,402.28,402.29,1005.0,386.3653,386.442,385.7803,385.7899,1005.0
2020-07-23 12:10:00,402.33,402.84,402.3,402.51,1300.0,385.8282,386.3173,385.7995,386.0009,1300.0
2020-07-23 12:20:00,402.69,402.77,401.93,402.24,2300.0,386.1735,386.2502,385.4447,385.7419,2300.0
2020-07-23 12:30:00,402.05,402.25,401.0,401.29,3549.0,385.5597,385.7515,384.5528,384.8309,3549.0
2020-07-23 12:40:00,401.45,401.66,401.15,401.15,788.0,384.9843,385.1857,384.6966,384.6966,788.0
2020-07-23 12:50:00,400.88,401.21,400.63,401.21,972.0,384.4377,384.7542,384.198,384.7542,972.0
2020-07-23 13:00:00,400.88,401.68,400.38,400.38,650.0,384.4377,385.2049,383.9582,383.9582,650.0
2020-07-23 13:10:00,400.5,400.51,400.35,400.35,200.0,384.0733,384.0829,383.9295,383.9295,200.0
2020-07-23 13:20:00,400.36,400.53,399.59,399.68,3192.0,383.939,384.1021,383.2006,383.2869,3192.0
2020-07-23 13:30:00,399.73,399.85,399.0,399.08,2275.0,383.3349,383.45,382.6348,382.7115,2275.0
2020-07-23 13:40:00,398.98,399.79,398.37,398.69,7014.0,382.6156,383.3924,382.0307,382.3375,7014.0
2020-07-23 13:50:00,398.48,399.73,398.47,399.73,3400.0,382.1362,383.3349,382.1266,383.3349,3400.0
2020-07-23 14:00:00,399.33,400.14,399.0,399.41,5825.0,382.9513,383.7281,382.6348,383.028,5825.0
2020-07-23 14:10:00,398.99,399.08,397.89,398.59,2300.0,382.6252,382.7115,381.5704,382.2416,2300.0
2020-07-23 14:20:00,398.64,399.07,398.23,399.07,3176.0,382.2896,382.702,381.8964,382.702,3176.0
2020-07-23 14:30:00,399.02,399.87,398.28,398.28,3785.0,382.654,383.4691,381.9444,381.9444,3785.0
2020-07-23 14:40:00,399.12,400.22,399.04,399.73,1900.0,382.7499,383.8048,382.6732,383.3349,1900.0
2020-07-23 14:50:00,399.66,399.99,399.56,399.79,3700.0,383.2678,383.5842,383.1719,383.3924,3700.0
2020-07-23 15:00:00,399.97,400.13,398.27,398.27,2000.0,383.565,383.7185,381.9348,381.9348,2000.0
2020-07-23 15:10:00,398.43,399.0,398.24,398.88,3811.0,382.0882,382.6348,381.906,382.5198,3811.0
2020-07-23 15:20:00,399.14,399.15,397.95,398.06,2805.0,382.7691,382.7787,381.6279,381.7334,2805.0
2020-07-23 15:30:00,397.99,398.91,397.48,398.44,3002.0,381.6663,382.5485,381.1772,382.0978,3002.0
2020-07-23 15:40:00,398.52,398.67,397.34,397.34,4804.0,382.1745,382.3184,381.0429,381.0429,4804.0
2020-07-23 15:50:00,396.79,398.05,396.63,397.75,22643.0,380.5155,381.7238,380.362,381.4361,22643.0
2020-07-24 09:30:00,398.94,399.0,392.25,394.03,11389.0,382.5773,382.6348,376.1617,377.8687,11389.0
2020-07-24 09:40:00,392.51,397.78,392.51,396.36,3142.0,376.411,381.4649,376.411,380.1031,3142.0
2020-07-24 09:50:00,397.22,398.66,396.0,396.87,12220.0,380.9278,382.3088,379.7579,380.5922,12220.0
2020-07-24 10:00:00,396.62,396.62,394.19,394.19,11105.0,380.3524,380.3524,378.0221,378.0221,11105.0
2020-07-24 10:10:00,394.04,394.55,393.3,394.35,7809.0,377.8783,378.3673,377.1686,378.1756,7809.0
2020-07-24 10:20:00,395.17,396.32,395.01,395.47,7518.0,378.9619,380.0647,378.8085,379.2496,7518.0
2020-07-24 10:30:00,395.66,396.68,394.53,394.86,6366.0,379.4318,380.41,378.3482,378.6646,6366.0
2020-07-24 10:40:00,395.29,397.24,395.27,395.4,3108.0,379.077,380.947,379.0578,379.1825,3108.0
2020-07-24 10:50:00,395.24,395.9,395.18,395.9,2768.0,379.029,379.662,378.9715,379.662,2768.0
2020-07-24 11:00:00,395.68,396.13,395.38,396.13,448.0,379.451,379.8825,379.1633,379.8825,448.0
2020-07-24 11:10:00,396.13,396.13,395.17,395.17,900.0,379.8825,379.8825,378.9619,378.9619,900.0
2020-07-24 11:20:00,395.26,396.22,395.21,396.19,2095.0,379.0482,379.9689,379.0003,379.9401,2095.0
2020-07-24 11:30:00,396.25,396.27,395.35,395.77,4968.0,379.9976,380.0168,379.1345,379.5373,4968.0
2020-07-24 11:40:00,395.92,395.92,395.01,395.48,6700.0,379.6812,379.6812,378.8085,379.2592,6700.0
2020-07-24 11:50:00,395.56,396.04,394.89,395.32,2086.0,379.3359,379.7962,378.6934,379.1058,2086.0
2020-07-24 12:00:00,394.98,395.33,393.84,394.78,4926.0,378.7797,379.1154,377.6865,378.5879,4926.0
2020-07-24 12:10:00,395.24,395.65,394.81,395.16,4048.0,379.029,379.4222,378.6167,378.9523,4048.0
2020-07-24 12:20:00,395.56,395.56,394.95,395.16,1100.0,379.3359,379.3359,378.7509,378.9523,1100.0
2020-07-24 12:30:00,395.17,395.45,394.89,394.89,1255.0,378.9619,379.2304,378.6934,378.6934,1255.0
2020-07-24 12:40:00,394.58,394.59,394.21,394.25,3499.0,378.3961,378.4057,378.0413,378.0797,3499.0
2020-07-24 12:50:00,394.3,394.77,394.15,394.59,4738.0,378.1276,378.5783,377.9838,378.4057,4738.0
2020-07-24 13:00:00,394.56,394.86,393.47,393.71,2413.0,378.3769,378.6646,377.3316,377.5618,2413.0
2020-07-24 13:10:00,393.23,393.23,392.58,392.72,3339.0,377.1015,377.1015,376.4781,376.6124,3339.0
2020-07-24 13:20:00,393.01,393.63,393.01,393.03,2553.0,376.8905,377.4851,376.8905,376.9097,2553.0
2020-07-24 13:30:00,393.12,393.12,392.13,392.53,3429.0,376.996,376.996,376.0466,376.4302,3429.0
2020-07-24 13:40:00,392.79,393.26,392.52,393.12,2300.0,376.6795,377.1303,376.4206,376.996,2300.0
2020-07-24 13:50:00,393.04,393.34,393.03,393.14,2700.0,376.9193,377.207,376.9097,377.0152,2700.0
2020-07-24 14:00:00,393.44,394.33,393.44,394.05,1200.0,377.3029,378.1564,377.3029,377.8879,1200.0
2020-07-24 14:10:00,393.85,393.86,393.15,393.85,3104.0,377.6961,377.7056,377.0248,377.6961,3104.0
2020-07-24 14:20:00,394.07,394.22,393.61,394.19,3200.0,377.907,378.0509,377.4659,378.0221,3200.0
2020-07-24 14:30:00,394.07,394.18,393.48,393.92,1800.0,377.907,378.0125,377.3412,377.7632,1800.0
2020-07-24 14:40:00,394.05,394.13,393.5,393.94,3396.0,377.8879,377.9646,377.3604,377.7824,3396.0
2020-07-24 14:50:00,393.96,393.96,393.1,393.11,1904.0,377.8015,377.8015,376.9768,376.9864,1904.0
2020-07-24 15:00:00,393.47,394.27,393.46,393.88,2708.0,377.3316,378.0988,377.3221,377.7248,2708.0
2020-07-24 15:10:00,394.05,394.6,393.82,394.11,4970.0,377.8879,378.4153,377.6673,377.9454,4970.0
2020-07-24 15:20:00,394.12,394.43,393.46,393.53,4406.0,377.955,378.2523,377.3221,377.3892,4406.0
2020-07-24 15:30:00,393.55,393.6,392.13,393.58,6504.0,377.4084,377.4563,376.0466,377.4371,6504.0
2020-07-24 15:40:00,393.66,394.23,393.32,393.83,10045.0,377.5139,378.0605,377.1878,377.6769,10045.0
2020-07-24 15:50:00,393.79,394.11,390.89,392.17,83419.0,377.6385,377.9454,374.8575,376.085,83419.0
2020-07-27 09:30:00,390.99,392.12,389.02,389.14,11840.0,374.9534,376.037,373.0642,373.1792,11840.0
2020-07-27 09:40:00,389.67,390.53,388.31,390.04,5348.0,373.6875,374.5122,372.3833,374.0423,5348.0
2020-07-27 09:50:00,388.97,391.63,388.96,391.56,2900.0,373.0162,375.5671,373.0066,375.5,2900.0
2020-07-27 10:00:00,391.34,393.04,391.26,392.65,2952.0,375.289,376.9193,375.2123,376.5453,2952.0
2020-07-27 10:10:00,393.25,394.28,392.97,393.72,2876.0,377.1207,378.1084,376.8522,377.5714,2876.0
2020-07-27 10:20:00,393.95,394.23,393.4,393.4,2300.0,377.792,378.0605,377.2645,377.2645,2300.0
2020-07-27 10:30:00,393.07,393.23,392.04,392.38,2628.0,376.9481,377.1015,375.9603,376.2864,2628.0
2020-07-27 10:40:00,392.55,392.55,391.49,391.86,3200.0,376.4494,376.4494,375.4329,375.7877,3200.0
2020-07-27 10:50:00,392.3,392.39,391.38,391.38,1300.0,376.2096,376.2959,375.3274,375.3274,1300.0
2020-07-27 11:00:00,391.23,391.34,390.09,390.1,3225.0,375.1835,375.289,374.0903,374.0999,3225.0
2020-07-27 11:10:00,389.86,390.35,389.67,389.89,3941.0,373.8697,374.3396,373.6875,373.8985,3941.0
2020-07-27 11:20:00,389.89,389.89,389.32,389.72,3433.0,373.8985,373.8985,373.3519,373.7355,3433.0
2020-07-27 11:30:00,389.53,389.54,388.08,388.91,2875.0,373.5532,373.5628,372.1627,372.9587,2875.0
2020-07-27 11:40:00,389.18,389.28,388.8,389.25,2123.0,373.2176,373.3135,372.8532,373.2847,2123.0
2020-07-27 11:50:00,389.36,390.12,389.13,389.13,2900.0,373.3902,374.119,373.1697,373.1697,2900.0
2020-07-27 12:00:00,389.18,389.18,388.29,388.45,3613.0,373.2176,373.2176,372.3641,372.5175,3613.0
2020-07-27 12:10:00,388.56,388.77,387.75,388.01,7885.0,372.623,372.8244,371.8463,372.0956,7885.0
2020-07-27 12:20:00,388.04,388.2,387.21,388.2,11693.0,372.1244,372.2778,371.3284,372.2778,11693.0
2020-07-27 12:30:00,388.37,388.78,388.33,388.34,2456.0,372.4408,372.834,372.4025,372.4121,2456.0
2020-07-27 12:40:00,388.72,389.31,388.64,389.03,2500.0,372.7765,373.3423,372.6997,373.0738,2500.0
2020-07-27 12:50:00,389.08,390.22,388.33,390.22,6312.0,373.1217,374.2149,372.4025,374.2149,6312.0
2020-07-27 13:00:00,389.81,389.87,388.77,388.83,2688.0,373.8218,373.8793,372.8244,372.882,2688.0
2020-07-27 13:10:00,388.88,389.15,388.48,388.82,2468.0,372.9299,373.1888,372.5463,372.8724,2468.0
2020-07-27 13:20:00,388.73,389.17,388.58,389.17,2632.0,372.7861,373.208,372.6422,373.208,2632.0
2020-07-27 13:30:00,389.38,389.81,388.92,389.16,3300.0,373.4094,373.8218,372.9683,373.1984,3300.0
2020-07-27 13:40:00,388.98,389.1,388.36,388.45,3560.0,373.0258,373.1409,372.4312,372.5175,3560.0
2020-07-27 13:50:00,388.29,388.64,387.61,388.58,3000.0,372.3641,372.6997,371.712,372.6422,3000.0
2020-07-27 14:00:00,388.47,389.02,388.47,388.87,1601.0,372.5367,373.0642,372.5367,372.9203,1601.0
2020-07-27 14:10:00,388.67,388.97,388.36,388.75,3639.0,372.7285,373.0162,372.4312,372.8052,3639.0
2020-07-27 14:20:00,388.74,389.23,388.57,389.11,1804.0,372.7956,373.2655,372.6326,373.1505,1804.0
2020-07-27 14:30:00,389.16,389.55,388.51,388.54,5455.0,373.1984,373.5724,372.5751,372.6039,5455.0
2020-07-27 14:40:00,388.59,388.59,387.12,387.22,12941.0,372.6518,372.6518,371.2421,371.338,12941.0
2020-07-27 14:50:00,387.14,387.88,387.14,387.73,6540.0,371.2613,371.9709,371.2613,371.8271,6540.0
2020-07-27 15:00:00,387.77,388.66,387.77,388.49,4800.0,371.8654,372.7189,371.8654,372.5559,4800.0
2020-07-27 15:10:00,388.64,389.26,388.52,388.98,9862.0,372.6997,373.2943,372.5847,373.0258,9862.0
2020-07-27 15:20:00,389.06,390.44,389.02,389.96,4434.0,373.1025,374.4259,373.0642,373.9656,4434.0
2020-07-27 15:30:00,390.4,390.67,390.08,390.46,9342.0,374.3876,374.6465,374.0807,374.4451,9342.0
2020-07-27 15:40:00,390.45,391.86,390.45,391.83,18981.0,374.4355,375.7877,374.4355,375.7589,18981.0
2020-07-27 15:50:00,391.93,392.04,390.88,391.44,90289.0,375.8548,375.9603,374.8479,375.3849,90289.0
2020-07-28 09:30:00,390.04,390.04,388.37,388.74,6286.0,374.0423,374.0423,372.4408,372.7956,6286.0
2020-07-28 09:40:00,388.52,390.37,388.33,388.95,3500.0,372.5847,374.3588,372.4025,372.997,3500.0
2020-07-28 09:50:00,388.6,388.6,385.61,386.14,2841.0,372.6614,372.6614,369.794,370.3023,2841.0
2020-07-28 10:00:00,385.52,389.78,385.51,389.06,5081.0,369.7077,373.793,369.6981,373.1025,5081.0
2020-07-28 10:10:00,389.07,390.39,389.07,389.92,2400.0,373.1121,374.378,373.1121,373.9272,2400.0
2020-07-28 10:20:00,390.25,390.55,389.0,389.65,7749.0,374.2437,374.5314,373.045,373.6683,7749.0
2020-07-28 10:30:00,389.79,390.92,387.61,387.61,3857.0,373.8026,374.8862,371.712,371.712,3857.0
2020-07-28 10:40:00,387.66,387.95,386.81,387.15,2504.0,371.7599,372.038,370.9448,371.2709,2504.0
2020-07-28 10:50:00,387.17,387.17,385.61,386.31,4185.0,371.29,371.29,369.794,370.4653,4185.0
2020-07-28 11:00:00,385.83,385.9,384.51,385.21,6740.0,370.005,370.0721,368.7391,369.4104,6740.0
2020-07-28 11:10:00,385.43,386.49,384.71,386.49,3845.0,369.6214,370.6379,368.9309,370.6379,3845.0
2020-07-28 11:20:00,386.38,386.61,386.35,386.61,1004.0,370.5324,370.753,370.5037,370.753,1004.0
2020-07-28 11:30:00,386.88,387.62,386.88,387.46,2379.0,371.0119,371.7216,371.0119,371.5681,2379.0
2020-07-28 11:40:00,387.54,388.49,386.99,388.18,4520.0,371.6449,372.5559,371.1174,372.2586,4520.0
2020-07-28 11:50:00,388.03,388.46,387.87,388.18,3200.0,372.1148,372.5271,371.9613,372.2586,3200.0
2020-07-28 12:00:00,388.28,388.4,386.47,386.53,4272.0,372.3545,372.4696,370.6188,370.6763,4272.0
2020-07-28 12:10:00,386.43,386.46,385.47,385.47,3414.0,370.5804,370.6092,369.6598,369.6598,3414.0
2020-07-28 12:20:00,385.62,386.06,385.45,385.49,3564.0,369.8036,370.2256,369.6406,369.6789,3564.0
2020-07-28 12:30:00,385.53,385.99,385.29,385.89,3673.0,369.7173,370.1584,369.4872,370.0625,3673.0
2020-07-28 12:40:00,385.64,385.87,385.22,385.5,2400.0,369.8228,370.0434,369.42,369.6885,2400.0
2020-07-28 12:50:00,385.5,385.83,385.4,385.68,1300.0,369.6885,370.005,369.5926,369.8612,1300.0
2020-07-28 13:00:00,385.68,385.99,385.55,385.8,5100.0,369.8612,370.1584,369.7365,369.9762,5100.0
2020-07-28 13:10:00,385.69,385.99,385.62,385.97,1600.0,369.8707,370.1584,369.8036,370.1393,1600.0
2020-07-28 13:20:00,386.21,387.14,386.21,386.44,3042.0,370.3694,371.2613,370.3694,370.59,3042.0
2020-07-28 13:30:00,386.47,387.05,386.46,387.05,1448.0,370.6188,371.175,370.6092,371.175,1448.0
2020-07-28 13:40:00,387.15,387.15,386.45,386.6,2100.0,371.2709,371.2709,370.5996,370.7434,2100.0
2020-07-28 13:50:00,386.84,387.08,386.52,386.52,1600.0,370.9736,371.2037,370.6667,370.6667,1600.0
2020-07-28 14:00:00,386.64,387.04,386.25,386.38,3317.0,370.7818,371.1654,370.4078,370.5324,3317.0
2020-07-28 14:10:00,386.47,386.49,386.07,386.46,2806.0,370.6188,370.6379,370.2352,370.6092,2806.0
2020-07-28 14:20:00,386.52,386.71,386.12,386.12,2700.0,370.6667,370.8489,370.2831,370.2831,2700.0
2020-07-28 14:30:00,386.14,387.1,386.0,387.1,3851.0,370.3023,371.2229,370.168,371.2229,3851.0
2020-07-28 14:40:00,386.86,387.41,386.85,387.03,2635.0,370.9928,371.5202,370.9832,371.1558,2635.0
2020-07-28 14:50:00,387.08,387.69,386.93,387.14,7397.0,371.2037,371.7887,371.0599,371.2613,7397.0
2020-07-28 15:00:00,387.41,387.45,386.8,387.45,4345.0,371.5202,371.5586,370.9352,371.5586,4345.0
2020-07-28 15:10:00,387.62,387.97,387.0,387.92,4300.0,371.7216,372.0572,371.127,372.0093,4300.0
2020-07-28 15:20:00,387.9,388.06,387.32,387.32,5064.0,371.9901,372.1435,371.4339,371.4339,5064.0
2020-07-28 15:30:00,387.42,388.33,387.36,388.02,10071.0,371.5298,372.4025,371.4722,372.1052,10071.0
2020-07-28 15:40:00,388.06,388.21,386.92,386.92,11124.0,372.1435,372.2874,371.0503,371.0503,11124.0
2020-07-28 15:50:00,386.7,387.07,385.51,386.55,39454.0,370.8393,371.1941,369.6981,370.6955,39454.0
2020-07-29 09:30:00,388.46,390.26,387.0,390.26,17631.0,372.5271,374.2533,371.127,374.2533,17631.0
2020-07-29 09:40:00,390.4,392.61,390.4,391.84,5660.0,374.3876,376.5069,374.3876,375.7685,5660.0
2020-07-29 09:50:00,391.49,394.99,391.25,394.99,14677.0,375.4329,378.7893,375.2027,378.7893,14677.0
2020-07-29 10:00:00,395.01,396.42,394.66,396.42,16006.0,378.8085,380.1606,378.4728,380.1606,16006.0
2020-07-29 10:10:00,395.99,397.62,395.77,396.3,10874.0,379.7483,381.3114,379.5373,380.0456,10874.0
2020-07-29 10:20:00,396.43,396.43,393.52,394.28,6149.0,380.1702,380.1702,377.3796,378.1084,6149.0
2020-07-29 10:30:00,394.71,395.05,393.15,393.63,3366.0,378.5208,378.8468,377.0248,377.4851,3366.0
2020-07-29 10:40:00,393.65,395.29,393.41,394.15,27100.0,377.5043,379.077,377.2741,377.9838,27100.0
2020-07-29 10:50:00,394.33,396.28,394.33,395.34,48833.0,378.1564,380.0264,378.1564,379.1249,48833.0
2020-07-29 11:00:00,395.32,395.9,395.08,395.44,14575.0,379.1058,379.662,378.8756,379.2208,14575.0
2020-07-29 11:10:00,395.27,395.75,395.08,395.09,29193.0,379.0578,379.5181,378.8756,378.8852,29193.0
2020-07-29 11:20:00,394.91,398.99,394.8,398.47,75048.0,378.7126,382.6252,378.6071,382.1266,75048.0
2020-07-29 11:30:00,398.26,399.1,398.06,398.89,3600.0,381.9252,382.7307,381.7334,382.5293,3600.0
2020-07-29 11:40:00,398.86,399.54,398.51,398.71,11910.0,382.5006,383.1527,382.1649,382.3567,11910.0
2020-07-29 11:50:00,398.58,399.06,396.18,398.81,56805.0,382.2321,382.6924,379.9305,382.4526,56805.0
2020-07-29 12:00:00,398.44,398.44,396.83,396.83,9395.0,382.0978,382.0978,380.5538,380.5538,9395.0
2020-07-29 12:10:00,396.59,397.99,396.59,397.36,28144.0,380.3237,381.6663,380.3237,381.0621,28144.0
2020-07-29 12:20:00,397.51,397.8,397.17,397.57,7577.0,381.2059,381.484,380.8799,381.2635,7577.0
2020-07-29 12:30:00,398.0,399.23,397.61,398.1,6301.0,381.6758,382.8554,381.3018,381.7717,6301.0
2020-07-29 12:40:00,398.11,398.51,397.89,397.89,2403.0,381.7813,382.1649,381.5704,381.5704,2403.0
2020-07-29 12:50:00,398.07,398.07,397.66,397.78,1505.0,381.743,381.743,381.3498,381.4649,1505.0
2020-07-29 13:00:00,397.93,397.95,397.76,397.95,1004.0,381.6087,381.6279,381.4457,381.6279,1004.0
2020-07-29 13:10:00,398.61,399.0,398.35,398.56,3901.0,382.2608,382.6348,382.0115,382.2129,3901.0
2020-07-29 13:20:00,398.69,399.49,398.69,398.91,1800.0,382.3375,383.1047,382.3375,382.5485,1800.0
2020-07-29 13:30:00,399.03,399.51,398.77,399.06,1600.0,382.6636,383.1239,382.4143,382.6924,1600.0
2020-07-29 13:40:00,398.74,398.89,398.6,398.89,903.0,382.3855,382.5293,382.2512,382.5293,903.0
2020-07-29 13:50:00,399.0,399.43,398.72,398.78,3710.0,382.6348,383.0472,382.3663,382.4239,3710.0
2020-07-29 14:00:00,398.98,398.98,397.96,398.63,1531.0,382.6156,382.6156,381.6375,382.28,1531.0
2020-07-29 14:10:00,398.8,399.28,398.59,399.28,1201.0,382.443,382.9033,382.2416,382.9033,1201.0
2020-07-29 14:20:00,399.21,399.49,399.05,399.49,1800.0,382.8362,383.1047,382.6828,383.1047,1800.0
2020-07-29 14:30:00,399.46,400.5,399.46,400.44,8494.0,383.076,384.0733,383.076,384.0158,8494.0
2020-07-29 14:40:00,400.73,401.0,399.61,399.61,2835.0,384.2939,384.5528,383.2198,383.2198,2835.0
2020-07-29 14:50:00,399.58,399.58,398.47,398.52,1500.0,383.191,383.191,382.1266,382.1745,1500.0
2020-07-29 15:00:00,398.53,398.53,397.58,397.84,4102.0,382.1841,382.1841,381.2731,381.5224,4102.0
2020-07-29 15:10:00,398.2,398.4,397.6,397.65,3881.0,381.8676,382.0594,381.2923,381.3402,3881.0
2020-07-29 15:20:00,397.88,398.12,396.95,397.63,7500.0,381.5608,381.7909,380.6689,381.321,7500.0
2020-07-29 15:30:00,397.61,398.11,397.26,397.55,7214.0,381.3018,381.7813,380.9662,381.2443,7214.0
2020-07-29 15:40:00,397.41,397.42,396.09,396.52,12569.0,381.11,381.1196,379.8442,380.2565,12569.0
2020-07-29 15:50:00,396.26,396.75,395.62,396.67,33640.0,380.0072,380.4771,379.3935,380.4004,33640.0
2020-07-30 09:30:00,391.04,393.28,389.43,391.15,8491.0,375.0013,377.1494,373.4573,375.1068,8491.0
2020-07-30 09:40:00,391.49,391.82,387.8,391.11,4410.0,375.4329,375.7493,371.8942,375.0684,4410.0
2020-07-30 09:50:00,391.17,391.17,388.22,389.31,3661.0,375.126,375.126,372.297,373.3423,3661.0
2020-07-30 10:00:00,388.6,391.81,388.2,391.81,6529.0,372.6614,375.7397,372.2778,375.7397,6529.0
2020-07-30 10:10:00,391.45,392.9,390.87,392.29,4812.0,375.3945,376.785,374.8383,376.2,4812.0
2020-07-30 10:20:00,392.58,393.54,391.96,393.04,2700.0,376.4781,377.3988,375.8836,376.9193,2700.0
2020-07-30 10:30:00,393.02,394.43,393.02,394.43,5134.0,376.9001,378.2523,376.9001,378.2523,5134.0
2020-07-30 10:40:00,394.45,394.95,393.99,394.52,5253.0,378.2714,378.7509,377.8303,378.3386,5253.0
2020-07-30 10:50:00,394.4,394.48,393.17,393.5,6999.0,378.2235,378.3002,377.0439,377.3604,6999.0
2020-07-30 11:00:00,393.52,395.4,393.42,395.04,4829.0,377.3796,379.1825,377.2837,378.8372,4829.0
2020-07-30 11:10:00,395.33,397.09,394.66,396.85,8740.0,379.1154,380.8032,378.4728,380.573,8740.0
2020-07-30 11:20:00,397.0,398.02,395.25,395.28,2800.0,380.7169,381.695,379.0386,379.0674,2800.0
2020-07-30 11:30:00,395.78,397.66,395.77,396.71,2278.0,379.5469,381.3498,379.5373,380.4388,2278.0
2020-07-30 11:40:00,396.66,398.17,396.51,398.17,21695.0,380.3908,381.8389,380.247,381.8389,21695.0
2020-07-30 11:50:00,398.31,399.14,397.42,397.9,11827.0,381.9731,382.7691,381.1196,381.5799,11827.0
2020-07-30 12:00:00,397.73,398.6,397.73,398.3,13295.0,381.4169,382.2512,381.4169,381.9635,13295.0
2020-07-30 12:10:00,398.3,401.52,398.09,401.06,14324.0,381.9635,385.0515,381.7622,384.6103,14324.0
2020-07-30 12:20:00,400.93,400.95,399.62,399.63,5979.0,384.4857,384.5048,383.2294,383.239,5979.0
2020-07-30 12:30:00,399.84,399.87,399.12,399.77,3411.0,383.4404,383.4691,382.7499,383.3732,3411.0
2020-07-30 12:40:00,399.92,400.22,398.93,399.06,2513.0,383.5171,383.8048,382.5677,382.6924,2513.0
2020-07-30 12:50:00,398.77,399.0,398.16,398.37,2880.0,382.4143,382.6348,381.8293,382.0307,2880.0
2020-07-30 13:00:00,398.51,399.94,398.49,399.94,5403.0,382.1649,383.5363,382.1457,383.5363,5403.0
2020-07-30 13:10:00,399.94,400.85,399.94,400.77,8900.0,383.5363,384.4089,383.5363,384.3322,8900.0
2020-07-30 13:20:00,400.81,401.0,399.72,399.72,2845.0,384.3706,384.5528,383.3253,383.3253,2845.0
2020-07-30 13:30:00,399.42,400.06,399.14,399.53,2483.0,383.0376,383.6514,382.7691,383.1431,2483.0
2020-07-30 13:40:00,399.75,400.16,399.75,399.85,1887.0,383.3541,383.7473,383.3541,383.45,1887.0
2020-07-30 13:50:00,399.55,400.84,399.54,400.68,3410.0,383.1623,384.3994,383.1527,384.2459,3410.0
2020-07-30 14:00:00,400.72,401.69,400.66,400.87,6100.0,384.2843,385.2145,384.2267,384.4281,6100.0
2020-07-30 14:10:00,400.11,400.23,399.74,400.13,2344.0,383.6993,383.8144,383.3445,383.7185,2344.0
2020-07-30 14:20:00,399.73,399.93,399.36,399.44,4194.0,383.3349,383.5267,382.9801,383.0568,4194.0
2020-07-30 14:30:00,399.6,400.27,399.26,400.24,3420.0,383.2102,383.8527,382.8842,383.824,3420.0
2020-07-30 14:40:00,400.27,400.73,399.89,399.89,4042.0,383.8527,384.2939,383.4883,383.4883,4042.0
2020-07-30 14:50:00,399.91,400.01,399.05,399.64,4674.0,383.5075,383.6034,382.6828,383.2486,4674.0
2020-07-30 15:00:00,399.65,400.02,398.66,398.88,5281.0,383.2582,383.613,382.3088,382.5198,5281.0
2020-07-30 15:10:00,398.84,399.56,398.83,399.36,5001.0,382.4814,383.1719,382.4718,382.9801,5001.0
2020-07-30 15:20:00,399.07,399.07,398.58,398.79,3610.0,382.702,382.702,382.2321,382.4334,3610.0
2020-07-30 15:30:00,398.78,399.1,397.53,397.58,9609.0,382.4239,382.7307,381.2251,381.2731,9609.0
2020-07-30 15:40:00,397.57,397.96,396.98,397.3,14973.0,381.2635,381.6375,380.6977,381.0046,14973.0
2020-07-30 15:50:00,397.32,399.13,397.15,398.48,66532.0,381.0237,382.7595,380.8607,382.1362,66532.0
2020-07-31 09:30:00,396.56,398.11,396.01,396.01,10976.0,380.2949,381.7813,379.7675,379.7675,10976.0
2020-07-31 09:40:00,396.78,397.23,395.65,396.19,6060.0,380.5059,380.9374,379.4222,379.9401,6060.0
2020-07-31 09:50:00,396.24,396.37,395.25,395.25,6873.0,379.988,380.1127,379.0386,379.0386,6873.0
2020-07-31 10:00:00,395.09,395.1,393.84,394.01,4791.0,378.8852,378.8948,377.6865,377.8495,4791.0
2020-07-31 10:10:00,393.71,393.71,391.04,391.04,6315.0,377.5618,377.5618,375.0013,375.0013,6315.0
2020-07-31 10:20:00,390.76,390.96,388.76,389.04,8116.0,374.7328,374.9246,372.8148,373.0833,8116.0
2020-07-31 10:30:00,389.05,389.6,388.26,389.11,7202.0,373.0929,373.6204,372.3353,373.1505,7202.0
2020-07-31 10:40:00,389.17,389.17,387.55,387.89,9500.0,373.208,373.208,371.6545,371.9805,9500.0
2020-07-31 10:50:00,387.9,390.35,387.4,390.35,13496.0,371.9901,374.3396,371.5106,374.3396,13496.0
2020-07-31 11:00:00,390.64,391.23,389.94,389.97,3521.0,374.6177,375.1835,373.9464,373.9752,3521.0
2020-07-31 11:10:00,390.01,392.95,390.01,392.5,10830.0,374.0136,376.833,374.0136,376.4014,10830.0
2020-07-31 11:20:00,392.67,392.67,390.27,390.27,4400.0,376.5645,376.5645,374.2629,374.2629,4400.0
2020-07-31 11:30:00,390.13,390.29,389.8,389.8,1400.0,374.1286,374.2821,373.8122,373.8122,1400.0
2020-07-31 11:40:00,390.74,391.06,390.22,391.06,2100.0,374.7136,375.0205,374.2149,375.0205,2100.0
2020-07-31 11:50:00,391.23,391.39,390.04,390.05,1500.0,375.1835,375.337,374.0423,374.0519,1500.0
2020-07-31 12:00:00,389.33,389.33,387.83,388.34,4217.0,373.3614,373.3614,371.923,372.4121,4217.0
2020-07-31 12:10:00,388.49,389.2,388.41,388.41,2058.0,372.5559,373.2368,372.4792,372.4792,2058.0
2020-07-31 12:20:00,388.99,389.52,388.99,389.39,900.0,373.0354,373.5437,373.0354,373.419,900.0
2020-07-31 12:30:00,389.14,389.14,388.23,388.45,1400.0,373.1792,373.1792,372.3066,372.5175,1400.0
2020-07-31 12:40:00,388.83,388.83,387.84,388.25,2371.0,372.882,372.882,371.9326,372.3257,2371.0
2020-07-31 12:50:00,388.3,388.64,387.82,387.82,1300.0,372.3737,372.6997,371.9134,371.9134,1300.0
2020-07-31 13:00:00,388.21,388.41,387.73,388.04,2414.0,372.2874,372.4792,371.8271,372.1244,2414.0
2020-07-31 13:10:00,387.82,388.35,387.35,387.56,1800.0,371.9134,372.4216,371.4627,371.664,1800.0
2020-07-31 13:20:00,387.97,389.07,387.97,388.54,1400.0,372.0572,373.1121,372.0572,372.6039,1400.0
2020-07-31 13:30:00,388.84,389.58,388.77,389.58,1315.0,372.8915,373.6012,372.8244,373.6012,1315.0
2020-07-31 13:40:00,389.62,389.7,389.53,389.69,517.0,373.6396,373.7163,373.5532,373.7067,517.0
2020-07-31 13:50:00,390.06,390.55,389.07,389.08,4801.0,374.0615,374.5314,373.1121,373.1217,4801.0
2020-07-31 14:00:00,389.23,389.25,388.44,388.55,7592.0,373.2655,373.2847,372.508,372.6134,7592.0
2020-07-31 14:10:00,388.76,389.0,387.77,388.15,5522.0,372.8148,373.045,371.8654,372.2298,5522.0
2020-07-31 14:20:00,388.03,388.24,387.77,388.12,2708.0,372.1148,372.3162,371.8654,372.2011,2708.0
2020-07-31 14:30:00,388.04,388.51,387.87,388.33,4800.0,372.1244,372.5751,371.9613,372.4025,4800.0
2020-07-31 14:40:00,388.09,388.75,387.87,388.45,6441.0,372.1723,372.8052,371.9613,372.5175,6441.0
2020-07-31 14:50:00,388.52,389.02,388.4,388.84,2731.0,372.5847,373.0642,372.4696,372.8915,2731.0
2020-07-31 15:00:00,389.34,390.51,388.88,389.85,7330.0,373.371,374.493,372.9299,373.8601,7330.0
2020-07-31 15:10:00,389.55,389.56,388.76,389.1,3930.0,373.5724,373.582,372.8148,373.1409,3930.0
2020-07-31 15:20:00,389.12,390.08,388.91,389.42,5907.0,373.1601,374.0807,372.9587,373.4478,5907.0
2020-07-31 15:30:00,389.41,389.61,388.67,388.67,9688.0,373.4382,373.63,372.7285,372.7285,9688.0
2020-07-31 15:40:00,388.46,390.49,388.27,390.47,15858.0,372.5271,374.4739,372.3449,374.4547,15858.0
2020-07-31 15:50:00,390.3,392.69,390.23,392.45,61173.0,374.2917,376.5836,374.2245,376.3535,61173.0
2020-08-03 09:30:00,395.23,395.52,391.91,393.44,19601.0,379.0195,379.2976,375.8356,377.3029,19601.0
2020-08-03 09:40:00,393.94,393.94,387.9,390.38,12290.0,377.7824,377.7824,371.9901,374.3684,12290.0
2020-08-03 09:50:00,390.36,390.87,389.4,390.13,7019.0,374.3492,374.8383,373.4286,374.1286,7019.0
2020-08-03 10:00:00,390.33,392.85,389.6,389.98,12451.0,374.3204,376.7371,373.6204,373.9848,12451.0
2020-08-03 10:10:00,389.99,391.35,389.74,391.19,4822.0,373.9944,375.2986,373.7546,375.1452,4822.0
2020-08-03 10:20:00,390.6,391.18,389.88,390.02,2945.0,374.5794,375.1356,373.8889,374.0231,2945.0
2020-08-03 10:30:00,389.71,390.66,389.7,390.44,3537.0,373.7259,374.6369,373.7163,374.4259,3537.0
2020-08-03 10:40:00,390.23,390.23,388.59,389.43,5111.0,374.2245,374.2245,372.6518,373.4573,5111.0
2020-08-03 10:50:00,389.56,391.05,389.55,391.05,5168.0,373.582,375.0109,373.5724,375.0109,5168.0
2020-08-03 11:00:00,391.03,391.33,390.35,390.59,6308.0,374.9917,375.2794,374.3396,374.5698,6308.0
2020-08-03 11:10:00,390.74,391.72,390.5,391.72,2100.0,374.7136,375.6534,374.4835,375.6534,2100.0
2020-08-03 11:20:00,391.91,392.7,391.34,392.27,3857.0,375.8356,376.5932,375.289,376.1809,3857.0
2020-08-03 11:30:00,392.58,394.25,392.58,394.25,2739.0,376.4781,378.0797,376.4781,378.0797,2739.0
2020-08-03 11:40:00,394.06,394.98,394.06,394.48,2022.0,377.8974,378.7797,377.8974,378.3002,2022.0
2020-08-03 11:50:00,394.6,394.89,392.87,393.02,4436.0,378.4153,378.6934,376.7563,376.9001,4436.0
2020-08-03 12:00:00,392.55,392.91,392.06,392.6,3700.0,376.4494,376.7946,375.9795,376.4973,3700.0
2020-08-03 12:10:00,392.59,393.39,392.51,393.02,1300.0,376.4877,377.2549,376.411,376.9001,1300.0
2020-08-03 12:20:00,392.94,393.36,392.38,393.13,2824.0,376.8234,377.2262,376.2864,377.0056,2824.0
2020-08-03 12:30:00,392.81,392.81,391.55,392.42,4751.0,376.6987,376.6987,375.4904,376.3247,4751.0
2020-08-03 12:40:00,392.91,393.53,392.75,393.13,3000.0,376.7946,377.3892,376.6412,377.0056,3000.0
2020-08-03 12:50:00,393.15,393.78,392.81,393.78,2714.0,377.0248,377.6289,376.6987,377.6289,2714.0
2020-08-03 13:00:00,393.88,393.88,393.3,393.63,2040.0,377.7248,377.7248,377.1686,377.4851,2040.0
2020-08-03 13:10:00,394.17,394.39,393.77,394.06,3503.0,378.0029,378.2139,377.6193,377.8974,3503.0
2020-08-03 13:20:00,394.21,394.82,394.08,394.52,2754.0,378.0413,378.6263,377.9166,378.3386,2754.0
2020-08-03 13:30:00,394.29,394.29,393.5,393.67,4101.0,378.118,378.118,377.3604,377.5234,4101.0
2020-08-03 13:40:00,393.67,393.67,392.34,392.92,2700.0,377.5234,377.5234,376.248,376.8042,2700.0
2020-08-03 13:50:00,392.81,393.17,392.58,392.81,2572.0,376.6987,377.0439,376.4781,376.6987,2572.0
2020-08-03 14:00:00,392.78,393.07,392.07,392.37,6002.0,376.6699,376.9481,375.9891,376.2768,6002.0
2020-08-03 14:10:00,392.56,393.72,392.56,393.72,2121.0,376.459,377.5714,376.459,377.5714,2121.0
2020-08-03 14:20:00,393.84,395.0,393.71,395.0,7091.0,377.6865,378.7989,377.5618,378.7989,7091.0
2020-08-03 14:30:00,394.89,395.19,394.33,394.61,5605.0,378.6934,378.9811,378.1564,378.4249,5605.0
2020-08-03 14:40:00,394.5,394.71,393.95,394.62,7413.0,378.3194,378.5208,377.792,378.4345,7413.0
2020-08-03 14:50:00,394.43,394.6,394.08,394.22,5730.0,378.2523,378.4153,377.9166,378.0509,5730.0
2020-08-03 15:00:00,394.34,394.89,394.18,394.59,6597.0,378.166,378.6934,378.0125,378.4057,6597.0
2020-08-03 15:10:00,394.62,395.27,394.5,395.04,5958.0,378.4345,379.0578,378.3194,378.8372,5958.0
2020-08-03 15:20:00,395.06,395.52,394.53,394.54,7145.0,378.8564,379.2976,378.3482,378.3578,7145.0
2020-08-03 15:30:00,394.77,394.94,393.37,394.6,7110.0,378.5783,378.7414,377.2357,378.4153,7110.0
2020-08-03 15:40:00,394.44,395.43,394.24,395.33,12477.0,378.2619,379.2113,378.0701,379.1154,12477.0
2020-08-03 15:50:00,395.06,395.56,394.26,394.45,37123.0,378.8564,379.3359,378.0892,378.2714,37123.0
2020-08-04 09:30:00,391.95,394.96,391.62,393.29,15024.0,375.874,378.7605,375.5575,377.159,15024.0
2020-08-04 09:40:00,393.52,394.45,391.2,391.89,11477.0,377.3796,378.2714,375.1547,375.8164,11477.0
2020-08-04 09:50:00,391.66,392.5,391.66,392.14,6303.0,375.5959,376.4014,375.5959,376.0562,6303.0
2020-08-04 10:00:00,392.37,392.37,391.28,391.29,5984.0,376.2768,376.2768,375.2315,375.2411,5984.0
2020-08-04 10:10:00,391.45,392.46,391.19,392.36,5171.0,375.3945,376.3631,375.1452,376.2672,5171.0
2020-08-04 10:20:00,392.68,393.39,392.04,392.04,8748.0,376.574,377.2549,375.9603,375.9603,8748.0
2020-08-04 10:30:00,392.1,394.05,391.52,394.05,10813.0,376.0178,377.8879,375.4616,377.8879,10813.0
2020-08-04 10:40:00,394.05,396.15,394.05,396.15,9794.0,377.8879,379.9017,377.8879,379.9017,9794.0
2020-08-04 10:50:00,395.93,396.09,395.03,395.27,8841.0,379.6907,379.8442,378.8277,379.0578,8841.0
2020-08-04 11:00:00,395.47,395.79,395.25,395.58,3712.0,379.2496,379.5565,379.0386,379.3551,3712.0
2020-08-04 11:10:00,395.44,395.84,394.6,394.92,6325.0,379.2208,379.6044,378.4153,378.7222,6325.0
2020-08-04 11:20:00,395.31,395.68,394.55,395.16,6200.0,379.0962,379.451,378.3673,378.9523,6200.0
2020-08-04 11:30:00,395.06,395.71,395.06,395.28,3227.0,378.8564,379.4798,378.8564,379.0674,3227.0
2020-08-04 11:40:00,395.43,396.37,395.11,395.36,5504.0,379.2113,380.1127,378.9044,379.1441,5504.0
2020-08-04 11:50:00,395.55,395.55,394.43,394.58,10922.0,379.3263,379.3263,378.2523,378.3961,10922.0
2020-08-04 12:00:00,394.78,395.26,394.52,394.54,8885.0,378.5879,379.0482,378.3386,378.3578,8885.0
2020-08-04 12:10:00,394.53,394.56,393.5,394.0,6042.0,378.3482,378.3769,377.3604,377.8399,6042.0
2020-08-04 12:20:00,394.05,394.99,394.0,394.88,4971.0,377.8879,378.7893,377.8399,378.6838,4971.0
2020-08-04 12:30:00,394.66,394.66,393.39,393.65,6991.0,378.4728,378.4728,377.2549,377.5043,6991.0
2020-08-04 12:40:00,393.65,393.94,393.56,393.56,3000.0,377.5043,377.7824,377.418,377.418,3000.0
2020-08-04 12:50:00,393.55,393.56,392.74,392.74,3550.0,377.4084,377.418,376.6316,376.6316,3550.0
2020-08-04 13:00:00,392.45,392.66,392.25,392.42,1393.0,376.3535,376.5549,376.1617,376.3247,1393.0
2020-08-04 13:10:00,392.59,393.26,392.59,392.84,4051.0,376.4877,377.1303,376.4877,376.7275,4051.0
2020-08-04 13:20:00,392.95,392.95,391.7,391.7,4973.0,376.833,376.833,375.6342,375.6342,4973.0
2020-08-04 13:30:00,391.69,392.1,391.19,391.93,11718.0,375.6247,376.0178,375.1452,375.8548,11718.0
2020-08-04 13:40:00,391.65,391.73,390.52,390.83,7648.0,375.5863,375.663,374.5026,374.7999,7648.0
2020-08-04 13:50:00,390.82,391.94,390.77,391.64,4713.0,374.7903,375.8644,374.7424,375.5767,4713.0
2020-08-04 14:00:00,391.58,391.65,390.78,390.78,6295.0,375.5192,375.5863,374.752,374.752,6295.0
2020-08-04 14:10:00,390.58,390.87,390.43,390.56,3976.0,374.5602,374.8383,374.4163,374.541,3976.0
2020-08-04 14:20:00,390.71,391.25,389.86,390.27,8033.0,374.6848,375.2027,373.8697,374.2629,8033.0
2020-08-04 14:30:00,390.37,390.56,389.19,389.53,5409.0,374.3588,374.541,373.2272,373.5532,5409.0
2020-08-04 14:40:00,389.47,390.39,388.89,390.23,5848.0,373.4957,374.378,372.9395,374.2245,5848.0
2020-08-04 14:50:00,390.35,391.64,390.28,391.64,6660.0,374.3396,375.5767,374.2725,375.5767,6660.0
2020-08-04 15:00:00,391.55,392.16,391.47,392.06,7912.0,375.4904,376.0754,375.4137,375.9795,7912.0
2020-08-04 15:10:00,392.16,392.72,391.95,392.32,6558.0,376.0754,376.6124,375.874,376.2288,6558.0
2020-08-04 15:20:00,392.22,392.64,391.89,392.47,5694.0,376.1329,376.5357,375.8164,376.3727,5694.0
2020-08-04 15:30:00,392.32,392.71,391.24,392.59,16915.0,376.2288,376.6028,375.1931,376.4877,16915.0
2020-08-04 15:40:00,392.59,392.82,391.79,392.82,21655.0,376.4877,376.7083,375.7206,376.7083,21655.0
2020-08-04 15:50:00,392.73,392.98,391.0,391.19,97101.0,376.622,376.8617,374.963,375.1452,97101.0
2020-08-05 09:30:00,394.52,398.72,394.51,395.51,23236.0,378.3386,382.3663,378.329,379.288,23236.0
2020-08-05 09:40:00,396.3,399.39,395.33,397.58,29737.0,380.0456,383.0088,379.1154,381.2731,29737.0
2020-08-05 09:50:00,398.36,400.0,397.56,399.25,15958.0,382.0211,383.5938,381.2539,382.8746,15958.0
2020-08-05 10:00:00,399.53,399.64,396.83,398.95,13117.0,383.1431,383.2486,380.5538,382.5869,13117.0
2020-08-05 10:10:00,399.41,400.0,398.46,399.74,45349.0,383.028,383.5938,382.117,383.3445,45349.0
2020-08-05 10:20:00,399.69,399.99,397.85,398.38,8423.0,383.2965,383.5842,381.532,382.0403,8423.0
2020-08-05 10:30:00,397.97,400.06,397.97,400.06,17232.0,381.6471,383.6514,381.6471,383.6514,17232.0
2020-08-05 10:40:00,400.05,400.63,399.05,399.5,11408.0,383.6418,384.198,382.6828,383.1143,11408.0
2020-08-05 10:50:00,399.52,400.62,399.37,399.76,8858.0,383.1335,384.1884,382.9897,383.3637,8858.0
2020-08-05 11:00:00,399.72,400.78,399.7,400.31,11558.0,383.3253,384.3418,383.3061,383.8911,11558.0
2020-08-05 11:10:00,400.52,401.08,399.88,401.08,7886.0,384.0925,384.6295,383.4787,384.6295,7886.0
2020-08-05 11:20:00,401.23,402.55,400.61,402.14,8503.0,384.7734,386.0392,384.1788,385.646,8503.0
2020-08-05 11:30:00,402.27,404.75,401.86,403.77,7100.0,385.7707,388.149,385.3775,387.2092,7100.0
2020-08-05 11:40:00,403.94,403.94,402.49,402.6,7436.0,387.3722,387.3722,385.9817,386.0872,7436.0
2020-08-05 11:50:00,402.76,403.14,402.06,402.56,5510.0,386.2406,386.605,385.5693,386.0488,5510.0
2020-08-05 12:00:00,402.66,403.21,402.19,402.39,8093.0,386.1447,386.6722,385.694,385.8858,8093.0
2020-08-05 12:10:00,402.42,402.42,401.72,402.01,2400.0,385.9146,385.9146,385.2433,385.5214,2400.0
2020-08-05 12:20:00,402.18,402.7,401.48,401.49,13041.0,385.6844,386.1831,385.0131,385.0227,13041.0
2020-08-05 12:30:00,401.67,401.84,401.06,401.26,6045.0,385.1953,385.3583,384.6103,384.8021,6045.0
2020-08-05 12:40:00,401.2,401.85,401.19,401.43,5501.0,384.7446,385.3679,384.735,384.9652,5501.0
2020-08-05 12:50:00,401.44,401.76,399.9,399.92,33690.0,384.9748,385.2816,383.4979,383.5171,33690.0
2020-08-05 13:00:00,400.04,401.58,399.41,400.67,39084.0,383.6322,385.109,383.028,384.2363,39084.0
2020-08-05 13:10:00,400.74,400.74,399.26,399.26,20995.0,384.3035,384.3035,382.8842,382.8842,20995.0
2020-08-05 13:20:00,399.43,400.37,399.36,399.45,12073.0,383.0472,383.9486,382.9801,383.0664,12073.0
2020-08-05 13:30:00,399.65,400.1,399.43,400.1,9500.0,383.2582,383.6897,383.0472,383.6897,9500.0
2020-08-05 13:40:00,400.14,400.14,399.39,400.0,8194.0,383.7281,383.7281,383.0088,383.5938,8194.0
2020-08-05 13:50:00,400.1,400.82,399.48,399.71,16881.0,383.6897,384.3802,383.0951,383.3157,16881.0
2020-08-05 14:00:00,399.95,400.38,399.7,400.38,6722.0,383.5459,383.9582,383.3061,383.9582,6722.0
2020-08-05 14:10:00,400.4,400.45,399.84,399.86,7765.0,383.9774,384.0254,383.4404,383.4596,7765.0
2020-08-05 14:20:00,399.81,399.97,399.39,399.75,6864.0,383.4116,383.565,383.0088,383.3541,6864.0
2020-08-05 14:30:00,399.75,400.04,399.66,400.0,8113.0,383.3541,383.6322,383.2678,383.5938,8113.0
2020-08-05 14:40:00,399.92,400.04,398.37,398.97,11872.0,383.5171,383.6322,382.0307,382.6061,11872.0
2020-08-05 14:50:00,399.05,399.55,398.23,399.12,8749.0,382.6828,383.1623,381.8964,382.7499,8749.0
2020-08-05 15:00:00,399.05,399.35,398.6,398.6,6505.0,382.6828,382.9705,382.2512,382.2512,6505.0
2020-08-05 15:10:00,398.74,399.22,398.74,399.11,7735.0,382.3855,382.8458,382.3855,382.7403,7735.0
2020-08-05 15:20:00,399.18,400.39,399.0,400.31,36909.0,382.8074,383.9678,382.6348,383.8911,36909.0
2020-08-05 15:30:00,400.58,400.99,400.2,400.7,18205.0,384.15,384.5432,383.7856,384.2651,18205.0
2020-08-05 15:40:00,400.75,402.0,400.59,400.82,29797.0,384.3131,385.5118,384.1596,384.3802,29797.0
2020-08-05 15:50:00,400.63,404.26,400.63,403.91,80060.0,384.198,387.6791,384.198,387.3434,80060.0
2020-08-06 09:30:00,403.18,410.75,403.15,408.99,27179.0,386.6434,393.9029,386.6146,392.2151,27179.0
2020-08-06 09:40:00,409.66,410.0,407.53,409.63,24157.0,392.8576,393.1837,390.815,392.8288,24157.0
2020-08-06 09:50:00,409.75,410.25,407.76,409.62,15221.0,392.9439,393.4234,391.0355,392.8192,15221.0
2020-08-06 10:00:00,409.13,409.88,405.42,405.63,25650.0,392.3493,393.0686,388.7915,388.9929,25650.0
2020-08-06 10:10:00,406.34,407.13,403.07,403.99,15600.0,389.6738,390.4314,386.5379,387.4202,15600.0
2020-08-06 10:20:00,403.88,405.15,403.39,404.06,11962.0,387.3147,388.5326,386.8448,387.4873,11962.0
2020-08-06 10:30:00,403.76,405.24,403.04,404.2,13679.0,387.1996,388.6189,386.5091,387.6215,13679.0
2020-08-06 10:40:00,404.14,405.46,403.2,405.2,11463.0,387.564,388.8299,386.6626,388.5805,11463.0
2020-08-06 10:50:00,404.61,407.65,404.24,406.69,7217.0,388.0147,390.93,387.6599,390.0094,7217.0
2020-08-06 11:00:00,406.71,407.2,405.76,406.43,10164.0,390.0286,390.4985,389.1176,389.7601,10164.0
2020-08-06 11:10:00,406.15,406.45,405.03,405.46,9062.0,389.4916,389.7793,388.4175,388.8299,9062.0
2020-08-06 11:20:00,405.65,405.65,403.82,404.78,8772.0,389.0121,389.0121,387.2571,388.1778,8772.0
2020-08-06 11:30:00,404.65,404.69,403.63,404.57,10413.0,388.0531,388.0915,387.0749,387.9764,10413.0
2020-08-06 11:40:00,404.41,405.49,404.41,405.4,10586.0,387.8229,388.8586,387.8229,388.7723,10586.0
2020-08-06 11:50:00,405.42,406.64,405.16,405.63,8031.0,388.7915,389.9615,388.5422,388.9929,8031.0
2020-08-06 12:00:00,405.49,405.81,405.27,405.3,5100.0,388.8586,389.1655,388.6477,388.6764,5100.0
2020-08-06 12:10:00,405.29,407.06,405.27,406.85,14885.0,388.6668,390.3642,388.6477,390.1629,14885.0
2020-08-06 12:20:00,406.8,407.43,406.5,407.29,9801.0,390.1149,390.7191,389.8272,390.5848,9801.0
2020-08-06 12:30:00,407.09,407.55,406.88,407.51,14885.0,390.393,390.8341,390.1916,390.7958,14885.0
2020-08-06 12:40:00,407.6,407.99,407.4,407.47,8900.0,390.8821,391.2561,390.6903,390.7574,8900.0
2020-08-06 12:50:00,407.48,408.37,407.11,408.04,15705.0,390.767,391.6205,390.4122,391.304,15705.0
2020-08-06 13:00:00,407.85,407.92,407.0,407.87,8754.0,391.1218,391.189,390.3067,391.141,8754.0
2020-08-06 13:10:00,407.85,408.05,407.25,407.8,7537.0,391.1218,391.3136,390.5465,391.0739,7537.0
2020-08-06 13:20:00,407.64,407.97,407.25,407.85,6300.0,390.9205,391.2369,390.5465,391.1218,6300.0
2020-08-06 13:30:00,407.76,408.71,407.71,408.32,9000.0,391.0355,391.9466,390.9876,391.5726,9000.0
2020-08-06 13:40:00,408.41,408.41,407.09,407.5,7539.0,391.6589,391.6589,390.393,390.7862,7539.0
2020-08-06 13:50:00,407.77,408.39,407.13,407.33,9794.0,391.0451,391.6397,390.4314,390.6232,9794.0
2020-08-06 14:00:00,407.29,408.28,406.99,408.19,9825.0,390.5848,391.5342,390.2971,391.4479,9825.0
2020-08-06 14:10:00,408.39,408.85,408.25,408.56,6659.0,391.6397,392.0808,391.5054,391.8027,6659.0
2020-08-06 14:20:00,408.33,409.37,407.67,409.29,10401.0,391.5822,392.5795,390.9492,392.5028,10401.0
2020-08-06 14:30:00,409.23,409.38,408.06,408.06,8467.0,392.4452,392.5891,391.3232,391.3232,8467.0
2020-08-06 14:40:00,407.97,408.04,407.1,407.68,9630.0,391.2369,391.304,390.4026,390.9588,9630.0
2020-08-06 14:50:00,407.61,407.73,406.19,406.55,9265.0,390.8917,391.0068,389.5299,389.8752,9265.0
2020-08-06 15:00:00,406.57,406.65,405.42,405.94,10740.0,389.8943,389.9711,388.7915,389.2902,10740.0
2020-08-06 15:10:00,405.93,406.3,405.01,405.01,11815.0,389.2806,389.6354,388.3983,388.3983,11815.0
2020-08-06 15:20:00,404.72,406.17,404.12,406.04,15945.0,388.1202,389.5107,387.5448,389.3861,15945.0
2020-08-06 15:30:00,406.02,407.04,406.02,406.63,19159.0,389.3669,390.3451,389.3669,389.9519,19159.0
2020-08-06 15:40:00,406.62,408.8,406.62,408.17,51836.0,389.9423,392.0329,389.9423,391.4287,51836.0
2020-08-06 15:50:00,408.23,408.62,407.12,407.63,94034.0,391.4863,391.8603,390.4218,390.9109,94034.0
2020-08-07 09:30:00,407.76,411.0,407.76,409.29,11795.0,391.0355,394.1426,391.0355,392.5028,11795.0
2020-08-07 09:40:00,409.13,411.0,408.88,411.0,14875.0,392.3493,394.1426,392.1096,394.1426,14875.0
2020-08-07 09:50:00,411.03,412.52,410.35,410.38,8464.0,394.1714,395.6003,393.5193,393.5481,8464.0
2020-08-07 10:00:00,410.35,410.94,409.3,410.63,7316.0,393.5193,394.0851,392.5124,393.7878,7316.0
2020-08-07 10:10:00,410.79,413.41,410.79,412.59,9416.0,393.9413,396.4538,393.9413,395.6674,9416.0
2020-08-07 10:20:00,412.34,413.07,411.09,412.9,9084.0,395.4277,396.1277,394.229,395.9647,9084.0
2020-08-07 10:30:00,412.91,413.98,412.72,413.83,10184.0,395.9743,397.0004,395.7921,396.8566,10184.0
2020-08-07 10:40:00,413.77,414.38,413.52,414.1,21142.0,396.799,397.384,396.5593,397.1155,21142.0
2020-08-07 10:50:00,414.28,415.41,413.96,415.4,5308.0,397.2881,398.3718,396.9812,398.3622,5308.0
2020-08-07 11:00:00,415.92,415.92,413.81,414.63,4449.0,398.8608,398.8608,396.8374,397.6238,4449.0
2020-08-07 11:10:00,414.3,414.84,414.19,414.68,2901.0,397.3073,397.8251,397.2018,397.6717,2901.0
2020-08-07 11:20:00,414.8,416.47,414.74,415.54,8142.0,397.7868,399.3883,397.7292,398.4964,8142.0
2020-08-07 11:30:00,415.42,418.84,415.34,418.39,12820.0,398.3814,401.6611,398.3046,401.2295,12820.0
2020-08-07 11:40:00,418.26,418.49,416.32,416.32,13362.0,401.1049,401.3254,399.2444,399.2444,13362.0
2020-08-07 11:50:00,416.53,416.53,413.65,413.66,13708.0,399.4458,399.4458,396.684,396.6935,13708.0
2020-08-07 12:00:00,413.77,414.5,413.5,414.22,22098.0,396.799,397.4991,396.5401,397.2306,22098.0
2020-08-07 12:10:00,414.15,414.78,412.32,412.81,18706.0,397.1634,397.7676,395.4085,395.8784,18706.0
2020-08-07 12:20:00,412.69,414.74,412.69,414.28,12800.0,395.7633,397.7292,395.7633,397.2881,12800.0
2020-08-07 12:30:00,414.11,415.43,413.5,414.04,33019.0,397.1251,398.3909,396.5401,397.058,33019.0
2020-08-07 12:40:00,414.19,414.35,412.84,412.85,4109.0,397.2018,397.3552,395.9072,395.9168,4109.0
2020-08-07 12:50:00,412.87,413.11,412.33,412.78,4908.0,395.9359,396.1661,395.4181,395.8496,4908.0
2020-08-07 13:00:00,412.64,412.72,411.22,411.69,22655.0,395.7154,395.7921,394.3536,394.8043,22655.0
2020-08-07 13:10:00,411.04,413.34,410.8,413.34,16358.0,394.181,396.3867,393.9508,396.3867,16358.0
2020-08-07 13:20:00,413.35,413.63,412.48,413.02,13877.0,396.3963,396.6648,395.5619,396.0798,13877.0
2020-08-07 13:30:00,412.96,413.32,412.05,412.33,8547.0,396.0223,396.3675,395.1496,395.4181,8547.0
2020-08-07 13:40:00,412.1,413.28,411.48,411.72,7820.0,395.1975,396.3291,394.603,394.8331,7820.0
2020-08-07 13:50:00,411.42,412.25,410.5,411.21,11119.0,394.5454,395.3414,393.6632,394.344,11119.0
2020-08-07 14:00:00,411.27,412.65,411.27,411.56,12900.0,394.4016,395.725,394.4016,394.6797,12900.0
2020-08-07 14:10:00,411.37,411.8,410.8,410.95,10902.0,394.4975,394.9098,393.9508,394.0947,10902.0
2020-08-07 14:20:00,410.72,411.69,410.43,411.51,9888.0,393.8741,394.8043,393.596,394.6317,9888.0
2020-08-07 14:30:00,411.5,411.65,411.27,411.55,12543.0,394.6221,394.766,394.4016,394.6701,12543.0
2020-08-07 14:40:00,411.51,412.82,411.42,412.56,13237.0,394.6317,395.888,394.5454,395.6387,13237.0
2020-08-07 14:50:00,412.17,412.95,412.17,412.94,7625.0,395.2647,396.0127,395.2647,396.0031,7625.0
2020-08-07 15:00:00,412.96,413.16,412.26,412.42,9624.0,396.0223,396.214,395.351,395.5044,9624.0
2020-08-07 15:10:00,412.3,413.18,411.99,412.85,16932.0,395.3893,396.2332,395.092,395.9168,16932.0
2020-08-07 15:20:00,412.84,414.08,412.81,413.4,10665.0,395.9072,397.0963,395.8784,396.4442,10665.0
2020-08-07 15:30:00,413.45,414.92,413.21,414.91,16983.0,396.4922,397.9019,396.262,397.8923,16983.0
2020-08-07 15:40:00,414.91,417.8,414.52,417.78,42863.0,397.8923,400.6637,397.5183,400.6446,42863.0
2020-08-07 15:50:00,417.66,418.73,416.98,417.94,117181.0,400.5295,401.5556,399.8774,400.798,117181.0
2020-08-10 09:30:00,418.01,418.67,415.11,415.55,20719.0,400.8651,401.4981,398.0841,398.506,20719.0
2020-08-10 09:40:00,415.06,416.81,414.75,416.81,9306.0,398.0361,399.7143,397.7388,399.7143,9306.0
2020-08-10 09:50:00,417.98,423.71,417.82,423.56,22315.0,400.8364,406.3313,400.6829,406.1875,22315.0
2020-08-10 10:00:00,422.84,423.38,420.67,420.96,25894.0,405.497,406.0149,403.416,403.6941,25894.0
2020-08-10 10:10:00,421.04,423.81,421.04,423.78,9152.0,403.7708,406.4272,403.7708,406.3985,9152.0
2020-08-10 10:20:00,423.5,423.71,422.7,423.47,12054.0,406.1299,406.3313,405.3628,406.1012,12054.0
2020-08-10 10:30:00,423.45,423.85,420.45,420.8,12218.0,406.082,406.4656,403.205,403.5407,12218.0
2020-08-10 10:40:00,420.9,423.07,420.44,422.0,13527.0,403.6366,405.7176,403.1955,404.6915,13527.0
2020-08-10 10:50:00,421.88,422.09,420.51,420.94,10208.0,404.5764,404.7778,403.2626,403.6749,10208.0
2020-08-10 11:00:00,420.83,421.08,420.04,420.95,12600.0,403.5695,403.8092,402.8119,403.6845,12600.0
2020-08-10 11:10:00,421.08,422.31,421.08,422.31,4900.0,403.8092,404.9888,403.8092,404.9888,4900.0
2020-08-10 11:20:00,422.23,422.23,421.44,421.44,5201.0,404.912,404.912,404.1544,404.1544,5201.0
2020-08-10 11:30:00,421.66,421.97,421.13,421.55,5460.0,404.3654,404.6627,403.8572,404.2599,5460.0
2020-08-10 11:40:00,421.27,421.27,420.46,420.91,5236.0,403.9914,403.9914,403.2146,403.6462,5236.0
2020-08-10 11:50:00,420.88,421.62,420.87,421.43,2875.0,403.6174,404.3271,403.6078,404.1449,2875.0
2020-08-10 12:00:00,421.37,421.45,420.52,420.74,5222.0,404.0873,404.164,403.2722,403.4832,5222.0
2020-08-10 12:10:00,420.91,421.66,420.9,421.53,6387.0,403.6462,404.3654,403.6366,404.2408,6387.0
2020-08-10 12:20:00,421.5,422.02,421.04,421.04,7317.0,404.212,404.7107,403.7708,403.7708,7317.0
2020-08-10 12:30:00,421.2,421.47,420.58,421.21,6835.0,403.9243,404.1832,403.3297,403.9339,6835.0
2020-08-10 12:40:00,421.22,421.66,420.46,420.9,7342.0,403.9435,404.3654,403.2146,403.6366,7342.0
2020-08-10 12:50:00,421.03,421.55,420.7,421.55,11598.0,403.7613,404.2599,403.4448,404.2599,11598.0
2020-08-10 13:00:00,421.52,421.73,421.21,421.25,4716.0,404.2312,404.4325,403.9339,403.9722,4716.0
2020-08-10 13:10:00,421.11,421.42,420.79,421.35,4841.0,403.838,404.1353,403.5311,404.0681,4841.0
2020-08-10 13:20:00,421.46,421.46,420.88,421.02,3964.0,404.1736,404.1736,403.6174,403.7517,3964.0
2020-08-10 13:30:00,421.02,421.02,420.28,420.55,6101.0,403.7517,403.7517,403.042,403.3009,6101.0
2020-08-10 13:40:00,420.54,420.54,420.17,420.44,4785.0,403.2914,403.2914,402.9365,403.1955,4785.0
2020-08-10 13:50:00,420.52,420.91,420.14,420.56,6401.0,403.2722,403.6462,402.9078,403.3105,6401.0
2020-08-10 14:00:00,420.52,420.72,419.54,419.61,2000.0,403.2722,403.464,402.3324,402.3995,2000.0
2020-08-10 14:10:00,419.45,419.46,418.29,418.54,4502.0,402.2461,402.2557,401.1336,401.3734,4502.0
2020-08-10 14:20:00,418.54,419.62,418.51,419.52,6620.0,401.3734,402.4091,401.3446,402.3132,6620.0
2020-08-10 14:30:00,419.4,419.52,417.85,417.93,5187.0,402.1981,402.3132,400.7117,400.7884,5187.0
2020-08-10 14:40:00,417.71,418.05,417.29,417.8,6110.0,400.5774,400.9035,400.1747,400.6637,6110.0
2020-08-10 14:50:00,417.82,419.54,417.79,419.44,3202.0,400.6829,402.3324,400.6541,402.2365,3202.0
2020-08-10 15:00:00,419.32,419.94,419.13,419.57,4212.0,402.1214,402.716,401.9392,402.3611,4212.0
2020-08-10 15:10:00,419.61,419.79,418.2,418.62,5713.0,402.3995,402.5721,401.0473,401.4501,5713.0
2020-08-10 15:20:00,418.88,419.09,418.54,419.01,7000.0,401.6994,401.9008,401.3734,401.8241,7000.0
2020-08-10 15:30:00,419.01,419.47,418.73,419.0,8661.0,401.8241,402.2652,401.5556,401.8145,8661.0
2020-08-10 15:40:00,419.13,419.34,418.57,418.58,13843.0,401.9392,402.1406,401.4022,401.4117,13843.0
2020-08-10 15:50:00,418.56,419.76,418.34,419.76,62538.0,401.3926,402.5433,401.1816,402.5433,62538.0
2020-08-11 09:30:00,423.22,424.77,421.36,424.14,22894.0,405.8614,407.3479,404.0777,406.7437,22894.0
2020-08-11 09:40:00,424.36,424.36,422.57,422.86,13742.0,406.9547,406.9547,405.2381,405.5162,13742.0
2020-08-11 09:50:00,422.53,425.46,422.08,425.0,17265.0,405.1997,408.0096,404.7682,407.5684,17265.0
2020-08-11 10:00:00,424.72,425.35,423.08,423.32,11524.0,407.2999,407.9041,405.7272,405.9573,11524.0
2020-08-11 10:10:00,423.31,424.0,421.67,423.35,7097.0,405.9477,406.6094,404.375,405.9861,7097.0
2020-08-11 10:20:00,423.66,423.7,422.28,423.57,5099.0,406.2834,406.3217,404.96,406.1971,5099.0
2020-08-11 10:30:00,423.46,423.75,422.42,423.1,4739.0,406.0916,406.3697,405.0942,405.7464,4739.0
2020-08-11 10:40:00,423.65,424.8,423.41,423.44,9576.0,406.2738,407.3766,406.0436,406.0724,9576.0
2020-08-11 10:50:00,423.69,423.83,420.1,420.1,8836.0,406.3122,406.4464,402.8694,402.8694,8836.0
2020-08-11 11:00:00,419.86,421.25,418.99,419.67,18259.0,402.6392,403.9722,401.8049,402.457,18259.0
2020-08-11 11:10:00,419.79,420.73,419.08,419.64,5998.0,402.5721,403.4736,401.8912,402.4283,5998.0
2020-08-11 11:20:00,419.52,420.06,418.44,419.68,8915.0,402.3132,402.831,401.2775,402.4666,8915.0
2020-08-11 11:30:00,419.91,420.06,418.53,418.63,10681.0,402.6872,402.831,401.3638,401.4597,10681.0
2020-08-11 11:40:00,418.78,419.54,418.61,419.23,3105.0,401.6035,402.3324,401.4405,402.0351,3105.0
2020-08-11 11:50:00,419.35,421.11,419.1,420.84,3963.0,402.1502,403.838,401.9104,403.5791,3963.0
2020-08-11 12:00:00,420.97,421.52,420.12,421.17,4238.0,403.7037,404.2312,402.8886,403.8955,4238.0
2020-08-11 12:10:00,421.16,421.24,420.39,420.43,1940.0,403.8859,403.9626,403.1475,403.1859,1940.0
2020-08-11 12:20:00,420.27,420.42,419.05,420.28,5912.0,403.0324,403.1763,401.8625,403.042,5912.0
2020-08-11 12:30:00,420.1,420.73,419.81,420.54,6741.0,402.8694,403.4736,402.5913,403.2914,6741.0
2020-08-11 12:40:00,420.69,420.91,420.49,420.78,5788.0,403.4352,403.6462,403.2434,403.5215,5788.0
2020-08-11 12:50:00,420.85,421.5,420.71,421.5,11269.0,403.5886,404.212,403.4544,404.212,11269.0
2020-08-11 13:00:00,422.31,423.36,422.17,423.36,3746.0,404.9888,405.9957,404.8545,405.9957,3746.0
2020-08-11 13:10:00,423.32,424.03,422.99,423.92,4554.0,405.9573,406.6382,405.6409,406.5327,4554.0
2020-08-11 13:20:00,424.43,424.99,424.33,424.96,3000.0,407.0218,407.5588,406.9259,407.5301,3000.0
2020-08-11 13:30:00,424.97,425.25,424.43,424.64,5163.0,407.5397,407.8082,407.0218,407.2232,5163.0
2020-08-11 13:40:00,425.02,425.28,423.52,423.75,5500.0,407.5876,407.8369,406.1491,406.3697,5500.0
2020-08-11 13:50:00,423.68,424.11,423.32,423.8,3488.0,406.3026,406.7149,405.9573,406.4176,3488.0
2020-08-11 14:00:00,423.82,424.95,423.82,424.48,9375.0,406.4368,407.5205,406.4368,407.0698,9375.0
2020-08-11 14:10:00,424.32,424.41,423.43,423.44,2021.0,406.9163,407.0026,406.0628,406.0724,2021.0
2020-08-11 14:20:00,423.61,423.71,422.62,422.84,5387.0,406.2354,406.3313,405.286,405.497,5387.0
2020-08-11 14:30:00,423.05,423.76,421.98,422.11,4800.0,405.6984,406.3793,404.6723,404.797,4800.0
2020-08-11 14:40:00,422.42,422.79,421.5,421.53,3503.0,405.0942,405.4491,404.212,404.2408,3503.0
2020-08-11 14:50:00,421.31,422.32,421.31,422.23,3394.0,404.0298,404.9983,404.0298,404.912,3394.0
2020-08-11 15:00:00,422.17,422.55,421.62,422.15,4208.0,404.8545,405.2189,404.3271,404.8353,4208.0
2020-08-11 15:10:00,422.42,422.42,418.99,419.21,6601.0,405.0942,405.0942,401.8049,402.0159,6601.0
2020-08-11 15:20:00,419.06,419.67,418.59,419.31,9086.0,401.8721,402.457,401.4213,402.1118,9086.0
2020-08-11 15:30:00,419.29,419.74,418.12,418.58,9653.0,402.0926,402.5242,400.9706,401.4117,9653.0
2020-08-11 15:40:00,419.04,419.26,417.0,417.39,9624.0,401.8529,402.0639,399.8966,400.2706,9624.0
2020-08-11 15:50:00,416.93,416.93,414.76,415.77,47053.0,399.8294,399.8294,397.7484,398.717,47053.0
2020-08-12 09:30:00,419.15,423.89,419.15,422.01,12411.0,401.9584,406.504,401.9584,404.7011,12411.0
2020-08-12 09:40:00,421.52,421.53,418.07,418.2,8390.0,404.2312,404.2408,400.9227,401.0473,8390.0
2020-08-12 09:50:00,418.5,419.16,417.42,418.94,9726.0,401.335,401.968,400.2993,401.757,9726.0
2020-08-12 10:00:00,419.16,420.24,417.7,419.91,7185.0,401.968,403.0037,400.5678,402.6872,7185.0
2020-08-12 10:10:00,420.0,420.5,419.0,420.22,7758.0,402.7735,403.253,401.8145,402.9845,7758.0
2020-08-12 10:20:00,420.11,420.7,419.88,420.53,16772.0,402.879,403.4448,402.6584,403.2818,16772.0
2020-08-12 10:30:00,420.4,420.84,419.7,419.71,12799.0,403.1571,403.5791,402.4858,402.4954,12799.0
2020-08-12 10:40:00,419.88,420.78,419.71,420.01,5444.0,402.6584,403.5215,402.4954,402.7831,5444.0
2020-08-12 10:50:00,420.28,421.33,420.19,420.36,6408.0,403.042,404.049,402.9557,403.1187,6408.0
2020-08-12 11:00:00,420.09,420.91,419.51,419.51,3600.0,402.8598,403.6462,402.3036,402.3036,3600.0
2020-08-12 11:10:00,419.59,420.17,419.43,419.56,3738.0,402.3803,402.9365,402.2269,402.3516,3738.0
2020-08-12 11:20:00,419.7,420.26,419.7,420.16,3327.0,402.4858,403.0228,402.4858,402.9269,3327.0
2020-08-12 11:30:00,420.0,420.21,419.74,420.17,5690.0,402.7735,402.9749,402.5242,402.9365,5690.0
2020-08-12 11:40:00,420.13,420.15,419.5,419.75,1850.0,402.8982,402.9174,402.294,402.5338,1850.0
2020-08-12 11:50:00,419.65,419.91,419.5,419.86,4431.0,402.4379,402.6872,402.294,402.6392,4431.0
2020-08-12 12:00:00,420.04,420.04,418.66,419.12,7230.0,402.8119,402.8119,401.4885,401.9296,7230.0
2020-08-12 12:10:00,419.3,420.35,419.3,419.72,3362.0,402.1022,403.1091,402.1022,402.505,3362.0
2020-08-12 12:20:00,419.37,419.37,418.76,419.18,4340.0,402.1693,402.1693,401.5844,401.9871,4340.0
2020-08-12 12:30:00,419.44,419.59,418.55,418.71,2621.0,402.2365,402.3803,401.383,401.5364,2621.0
2020-08-12 12:40:00,418.41,419.34,417.86,419.34,2299.0,401.2487,402.1406,400.7213,402.1406,2299.0
2020-08-12 12:50:00,419.59,420.1,418.76,418.76,6046.0,402.3803,402.8694,401.5844,401.5844,6046.0
2020-08-12 13:00:00,419.0,419.75,418.95,419.65,2595.0,401.8145,402.5338,401.7666,402.4379,2595.0
2020-08-12 13:10:00,419.9,420.15,418.71,419.2,6397.0,402.6776,402.9174,401.5364,402.0063,6397.0
2020-08-12 13:20:00,418.89,419.08,417.75,418.1,6067.0,401.709,401.8912,400.6158,400.9514,6067.0
2020-08-12 13:30:00,418.15,419.04,417.63,417.96,8119.0,400.9994,401.8529,400.5007,400.8172,8119.0
2020-08-12 13:40:00,417.7,418.46,417.31,417.48,6203.0,400.5678,401.2967,400.1938,400.3569,6203.0
2020-08-12 13:50:00,417.34,419.09,417.34,418.72,6504.0,400.2226,401.9008,400.2226,401.546,6504.0
2020-08-12 14:00:00,418.91,419.99,418.89,419.01,3367.0,401.7282,402.7639,401.709,401.8241,3367.0
2020-08-12 14:10:00,418.94,418.96,417.9,418.39,9702.0,401.757,401.7762,400.7596,401.2295,9702.0
2020-08-12 14:20:00,418.28,418.65,417.95,418.32,2641.0,401.1241,401.4789,400.8076,401.1624,2641.0
2020-08-12 14:30:00,418.56,418.59,417.94,417.95,6212.0,401.3926,401.4213,400.798,400.8076,6212.0
2020-08-12 14:40:00,418.23,418.61,417.99,418.33,3500.0,401.0761,401.4405,400.8459,401.172,3500.0
2020-08-12 14:50:00,418.11,418.66,418.07,418.36,2903.0,400.961,401.4885,400.9227,401.2008,2903.0
2020-08-12 15:00:00,418.27,418.65,417.92,418.0,5602.0,401.1145,401.4789,400.7788,400.8555,5602.0
2020-08-12 15:10:00,417.81,419.08,417.81,419.08,4597.0,400.6733,401.8912,400.6733,401.8912,4597.0
2020-08-12 15:20:00,419.12,419.74,418.77,419.49,5202.0,401.9296,402.5242,401.594,402.2844,5202.0
2020-08-12 15:30:00,419.61,419.75,418.68,419.44,6625.0,402.3995,402.5338,401.5076,402.2365,6625.0
2020-08-12 15:40:00,419.4,421.16,419.4,420.5,13860.0,402.1981,403.8859,402.1981,403.253,13860.0
2020-08-12 15:50:00,421.39,421.39,419.73,420.22,34496.0,404.1065,404.1065,402.5146,402.9845,34496.0
2020-08-13 09:30:00,417.94,419.53,416.0,416.0,11140.0,400.798,402.3228,398.9376,398.9376,11140.0
2020-08-13 09:40:00,415.04,417.62,414.74,415.42,6228.0,398.0169,400.4911,397.7292,398.3814,6228.0
2020-08-13 09:50:00,414.27,417.71,414.01,417.66,4263.0,397.2785,400.5774,397.0292,400.5295,4263.0
2020-08-13 10:00:00,417.13,418.69,416.63,418.69,4980.0,400.0212,401.5172,399.5417,401.5172,4980.0
2020-08-13 10:10:00,418.3,418.3,416.74,417.61,5193.0,401.1432,401.1432,399.6472,400.4815,5193.0
2020-08-13 10:20:00,416.83,417.7,416.42,417.39,3355.0,399.7335,400.5678,399.3403,400.2706,3355.0
2020-08-13 10:30:00,417.72,417.72,417.27,417.41,1400.0,400.587,400.587,400.1555,400.2897,1400.0
2020-08-13 10:40:00,417.56,417.56,414.6,414.6,5536.0,400.4336,400.4336,397.595,397.595,5536.0
2020-08-13 10:50:00,414.78,416.58,414.78,416.53,2274.0,397.7676,399.4938,397.7676,399.4458,2274.0
2020-08-13 11:00:00,416.55,416.82,415.79,415.96,15600.0,399.465,399.7239,398.7362,398.8992,15600.0
2020-08-13 11:10:00,416.29,417.04,415.95,417.04,3660.0,399.2157,399.9349,398.8896,399.9349,3660.0
2020-08-13 11:20:00,416.51,417.03,416.34,416.43,2330.0,399.4266,399.9253,399.2636,399.3499,2330.0
2020-08-13 11:30:00,416.41,417.09,416.14,417.05,2100.0,399.3307,399.9829,399.0718,399.9445,2100.0
2020-08-13 11:40:00,416.94,418.96,416.94,418.78,700.0,399.839,401.7762,399.839,401.6035,700.0
2020-08-13 11:50:00,418.6,418.6,417.21,417.51,2009.0,401.4309,401.4309,400.0979,400.3856,2009.0
2020-08-13 12:00:00,417.64,417.77,417.38,417.46,1000.0,400.5103,400.635,400.261,400.3377,1000.0
2020-08-13 12:10:00,417.64,417.97,416.78,416.78,1914.0,400.5103,400.8268,399.6856,399.6856,1914.0
2020-08-13 12:20:00,416.8,416.99,416.56,416.56,2414.0,399.7048,399.887,399.4746,399.4746,2414.0
2020-08-13 12:30:00,416.7,417.93,416.7,417.91,2836.0,399.6089,400.7884,399.6089,400.7692,2836.0
2020-08-13 12:40:00,417.55,417.73,416.95,417.0,2234.0,400.424,400.5966,399.8486,399.8966,2234.0
2020-08-13 12:50:00,417.1,417.38,416.96,417.38,1500.0,399.9924,400.261,399.8582,400.261,1500.0
2020-08-13 13:00:00,417.65,417.83,416.78,417.32,7128.0,400.5199,400.6925,399.6856,400.2034,7128.0
2020-08-13 13:10:00,417.08,417.76,417.03,417.57,2151.0,399.9733,400.6254,399.9253,400.4432,2151.0
2020-08-13 13:20:00,417.24,417.24,416.38,416.6,2200.0,400.1267,400.1267,399.302,399.513,2200.0
2020-08-13 13:30:00,416.71,416.83,415.71,416.3,1801.0,399.6184,399.7335,398.6595,399.2253,1801.0
2020-08-13 13:40:00,416.49,417.77,416.35,417.77,893.0,399.4075,400.635,399.2732,400.635,893.0
2020-08-13 13:50:00,417.79,418.56,417.71,418.32,1501.0,400.6541,401.3926,400.5774,401.1624,1501.0
2020-08-13 14:00:00,418.33,418.62,417.94,418.62,800.0,401.172,401.4501,400.798,401.4501,800.0
2020-08-13 14:10:00,418.44,418.5,417.89,418.07,3371.0,401.2775,401.335,400.75,400.9227,3371.0
2020-08-13 14:20:00,418.06,418.85,417.2,418.85,3800.0,400.9131,401.6707,400.0883,401.6707,3800.0
2020-08-13 14:30:00,418.8,418.82,418.25,418.5,2020.0,401.6227,401.6419,401.0953,401.335,2020.0
2020-08-13 14:40:00,418.73,418.9,418.07,418.57,2255.0,401.5556,401.7186,400.9227,401.4022,2255.0
2020-08-13 14:50:00,418.28,418.59,417.66,418.44,4591.0,401.1241,401.4213,400.5295,401.2775,4591.0
2020-08-13 15:00:00,418.67,418.67,418.09,418.09,1050.0,401.4981,401.4981,400.9418,400.9418,1050.0
2020-08-13 15:10:00,418.16,418.59,418.04,418.59,2965.0,401.009,401.4213,400.8939,401.4213,2965.0
2020-08-13 15:20:00,418.54,419.18,418.45,419.18,4507.0,401.3734,401.9871,401.2871,401.9871,4507.0
2020-08-13 15:30:00,419.21,419.27,418.98,418.98,3747.0,402.0159,402.0734,401.7953,401.7953,3747.0
2020-08-13 15:40:00,418.6,419.14,418.3,418.79,7283.0,401.4309,401.9488,401.1432,401.6131,7283.0
2020-08-13 15:50:00,418.79,419.93,418.79,419.45,40299.0,401.6131,402.7064,401.6131,402.2461,40299.0
2020-08-14 09:30:00,417.37,417.63,413.55,415.39,12305.0,400.2514,400.5007,396.5881,398.3526,12305.0
2020-08-14 09:40:00,414.93,416.96,414.51,414.88,8918.0,397.9115,399.8582,397.5087,397.8635,8918.0
2020-08-14 09:50:00,414.89,416.05,414.48,415.52,7123.0,397.8731,398.9855,397.4799,398.4773,7123.0
2020-08-14 10:00:00,415.89,417.67,415.67,417.67,4794.0,398.8321,400.5391,398.6211,400.5391,4794.0
2020-08-14 10:10:00,417.49,419.15,417.36,418.41,3142.0,400.3665,401.9584,400.2418,401.2487,3142.0
2020-08-14 10:20:00,418.12,419.19,417.34,417.56,2118.0,400.9706,401.9967,400.2226,400.4336,2118.0
2020-08-14 10:30:00,418.29,418.73,417.67,418.73,900.0,401.1336,401.5556,400.5391,401.5556,900.0
2020-08-14 10:40:00,418.97,418.97,417.93,418.58,3262.0,401.7857,401.7857,400.7884,401.4117,3262.0
2020-08-14 10:50:00,418.57,419.17,418.27,419.17,2483.0,401.4022,401.9775,401.1145,401.9775,2483.0
2020-08-14 11:00:00,418.33,419.78,418.33,419.77,1918.0,401.172,402.5625,401.172,402.5529,1918.0
2020-08-14 11:10:00,419.46,419.62,419.08,419.29,900.0,402.2557,402.4091,401.8912,402.0926,900.0
2020-08-14 11:20:00,419.84,419.85,419.08,419.48,2221.0,402.6201,402.6297,401.8912,402.2748,2221.0
2020-08-14 11:30:00,419.76,419.97,419.6,419.6,600.0,402.5433,402.7447,402.3899,402.3899,600.0
2020-08-14 11:40:00,419.8,420.23,419.59,419.66,2524.0,402.5817,402.9941,402.3803,402.4474,2524.0
2020-08-14 11:50:00,420.09,420.09,418.83,419.52,2554.0,402.8598,402.8598,401.6515,402.3132,2554.0
2020-08-14 12:00:00,419.93,419.98,419.3,419.88,5316.0,402.7064,402.7543,402.1022,402.6584,5316.0
2020-08-14 12:10:00,419.93,420.31,419.72,420.31,1700.0,402.7064,403.0708,402.505,403.0708,1700.0
2020-08-14 12:20:00,420.22,420.22,419.2,419.49,900.0,402.9845,402.9845,402.0063,402.2844,900.0
2020-08-14 12:30:00,419.38,419.87,419.09,419.87,4450.0,402.1789,402.6488,401.9008,402.6488,4450.0
2020-08-14 12:40:00,419.8,420.19,419.61,419.89,1420.0,402.5817,402.9557,402.3995,402.668,1420.0
2020-08-14 12:50:00,419.74,419.98,419.35,419.96,1200.0,402.5242,402.7543,402.1502,402.7351,1200.0
2020-08-14 13:00:00,419.57,420.14,419.47,419.48,1800.0,402.3611,402.9078,402.2652,402.2748,1800.0
2020-08-14 13:10:00,419.93,419.98,419.59,419.98,1378.0,402.7064,402.7543,402.3803,402.7543,1378.0
2020-08-14 13:20:00,419.73,420.45,419.7,420.21,2031.0,402.5146,403.205,402.4858,402.9749,2031.0
2020-08-14 13:30:00,420.0,421.17,420.0,420.9,2339.0,402.7735,403.8955,402.7735,403.6366,2339.0
2020-08-14 13:40:00,420.77,421.18,420.57,420.87,700.0,403.5119,403.9051,403.3201,403.6078,700.0
2020-08-14 13:50:00,420.49,420.58,420.18,420.52,1700.0,403.2434,403.3297,402.9461,403.2722,1700.0
2020-08-14 14:00:00,420.58,420.87,420.2,420.84,1000.0,403.3297,403.6078,402.9653,403.5791,1000.0
2020-08-14 14:10:00,421.05,421.17,420.65,420.88,1534.0,403.7804,403.8955,403.3968,403.6174,1534.0
2020-08-14 14:20:00,420.78,420.95,420.55,420.64,1300.0,403.5215,403.6845,403.3009,403.3873,1300.0
2020-08-14 14:30:00,420.67,421.54,420.67,421.35,4300.0,403.416,404.2503,403.416,404.0681,4300.0
2020-08-14 14:40:00,421.2,422.0,421.19,421.38,4585.0,403.9243,404.6915,403.9147,404.0969,4585.0
2020-08-14 14:50:00,421.71,421.76,421.05,421.76,2000.0,404.4134,404.4613,403.7804,404.4613,2000.0
2020-08-14 15:00:00,421.51,421.51,420.49,420.63,3301.0,404.2216,404.2216,403.2434,403.3777,3301.0
2020-08-14 15:10:00,420.51,420.67,420.2,420.52,3100.0,403.2626,403.416,402.9653,403.2722,3100.0
2020-08-14 15:20:00,420.61,421.52,420.54,421.52,10757.0,403.3585,404.2312,403.2914,404.2312,10757.0
2020-08-14 15:30:00,420.98,421.0,419.64,420.41,9797.0,403.7133,403.7325,402.4283,403.1667,9797.0
2020-08-14 15:40:00,420.56,420.71,419.16,419.16,9775.0,403.3105,403.4544,401.968,401.968,9775.0
2020-08-14 15:50:00,419.57,422.02,419.57,422.02,29540.0,402.3611,404.7107,402.3611,404.7107,29540.0
2020-08-17 09:30:00,420.91,422.93,420.04,421.59,13703.0,403.6462,405.5833,402.8119,404.2983,13703.0
2020-08-17 09:40:00,422.28,423.01,421.23,421.4,1211.0,404.96,405.66,403.9531,404.1161,1211.0
2020-08-17 09:50:00,421.83,421.85,419.52,420.0,2591.0,404.5284,404.5476,402.3132,402.7735,2591.0
2020-08-17 10:00:00,421.72,421.85,419.97,419.97,3502.0,404.423,404.5476,402.7447,402.7447,3502.0
2020-08-17 10:10:00,420.55,420.65,419.75,419.75,600.0,403.3009,403.3968,402.5338,402.5338,600.0
2020-08-17 10:20:00,419.64,419.64,418.64,418.64,1779.0,402.4283,402.4283,401.4693,401.4693,1779.0
2020-08-17 10:30:00,419.24,420.09,419.06,420.09,1672.0,402.0447,402.8598,401.8721,402.8598,1672.0
2020-08-17 10:40:00,420.43,420.58,419.34,419.34,5098.0,403.1859,403.3297,402.1406,402.1406,5098.0
2020-08-17 10:50:00,419.16,419.53,419.1,419.12,5617.0,401.968,402.3228,401.9104,401.9296,5617.0
2020-08-17 11:00:00,419.05,419.68,418.94,419.68,2312.0,401.8625,402.4666,401.757,402.4666,2312.0
2020-08-17 11:10:00,419.94,421.44,419.43,420.72,2023.0,402.716,404.1544,402.2269,403.464,2023.0
2020-08-17 11:20:00,420.87,421.35,420.86,421.06,2795.0,403.6078,404.0681,403.5982,403.79,2795.0
2020-08-17 11:30:00,421.33,421.33,420.0,420.0,1305.0,404.049,404.049,402.7735,402.7735,1305.0
2020-08-17 11:40:00,420.01,420.35,419.76,420.25,1974.0,402.7831,403.1091,402.5433,403.0132,1974.0
2020-08-17 11:50:00,420.44,420.52,420.04,420.04,700.0,403.1955,403.2722,402.8119,402.8119,700.0
2020-08-17 12:00:00,419.88,421.0,419.72,421.0,5026.0,402.6584,403.7325,402.505,403.7325,5026.0
2020-08-17 12:10:00,420.76,420.98,420.45,420.81,3662.0,403.5023,403.7133,403.205,403.5503,3662.0
2020-08-17 12:20:00,421.0,421.42,420.96,421.16,5700.0,403.7325,404.1353,403.6941,403.8859,5700.0
2020-08-17 12:30:00,421.59,421.6,421.17,421.37,800.0,404.2983,404.3079,403.8955,404.0873,800.0
2020-08-17 12:40:00,420.93,420.93,420.05,420.85,1129.0,403.6654,403.6654,402.8215,403.5886,1129.0
2020-08-17 12:50:00,421.0,421.26,420.49,421.06,876.0,403.7325,403.9818,403.2434,403.79,876.0
2020-08-17 13:00:00,421.35,421.5,420.78,421.19,2100.0,404.0681,404.212,403.5215,403.9147,2100.0
2020-08-17 13:10:00,421.38,421.46,421.1,421.38,2000.0,404.0969,404.1736,403.8284,404.0969,2000.0
2020-08-17 13:20:00,421.35,422.2,420.37,422.11,20467.0,404.0681,404.8833,403.1283,404.797,20467.0
2020-08-17 13:30:00,422.14,422.72,422.14,422.72,2042.0,404.8257,405.3819,404.8257,405.3819,2042.0
2020-08-17 13:40:00,422.65,423.07,422.64,422.83,400.0,405.3148,405.7176,405.3052,405.4874,400.0
2020-08-17 13:50:00,423.1,423.42,422.54,422.73,2674.0,405.7464,406.0532,405.2093,405.3915,2674.0
2020-08-17 14:00:00,422.92,422.92,421.53,421.54,901.0,405.5737,405.5737,404.2408,404.2503,901.0
2020-08-17 14:10:00,421.37,421.56,420.03,420.03,5300.0,404.0873,404.2695,402.8023,402.8023,5300.0
2020-08-17 14:20:00,419.93,420.56,419.59,419.81,4413.0,402.7064,403.3105,402.3803,402.5913,4413.0
2020-08-17 14:30:00,419.83,420.15,419.25,419.25,2358.0,402.6105,402.9174,402.0543,402.0543,2358.0
2020-08-17 14:40:00,419.49,419.94,419.4,419.7,1844.0,402.2844,402.716,402.1981,402.4858,1844.0
2020-08-17 14:50:00,419.56,420.0,419.32,419.66,1801.0,402.3516,402.7735,402.1214,402.4474,1801.0
2020-08-17 15:00:00,419.86,420.04,419.41,419.41,5128.0,402.6392,402.8119,402.2077,402.2077,5128.0
2020-08-17 15:10:00,419.71,420.44,419.7,420.44,2351.0,402.4954,403.1955,402.4858,403.1955,2351.0
2020-08-17 15:20:00,420.51,420.51,419.46,419.63,2201.0,403.2626,403.2626,402.2557,402.4187,2201.0
2020-08-17 15:30:00,419.58,419.58,418.8,419.26,5963.0,402.3707,402.3707,401.6227,402.0639,5963.0
2020-08-17 15:40:00,419.23,420.0,418.94,418.94,9084.0,402.0351,402.7735,401.757,401.757,9084.0
2020-08-17 15:50:00,418.86,420.36,418.86,420.2,43638.0,401.6803,403.1187,401.6803,402.9653,43638.0
2020-08-18 09:30:00,422.55,422.55,419.64,419.64,4889.0,405.2189,405.2189,402.4283,402.4283,4889.0
2020-08-18 09:40:00,419.56,421.31,418.78,420.55,10146.0,402.3516,404.0298,401.6035,403.3009,10146.0
2020-08-18 09:50:00,420.61,420.62,419.67,419.67,5606.0,403.3585,403.3681,402.457,402.457,5606.0
2020-08-18 10:00:00,419.13,419.69,417.82,417.82,2509.0,401.9392,402.4762,400.6829,400.6829,2509.0
2020-08-18 10:10:00,418.02,418.02,417.17,417.52,4700.0,400.8747,400.8747,400.0596,400.3952,4700.0
2020-08-18 10:20:00,417.77,417.77,416.75,416.94,1600.0,400.635,400.635,399.6568,399.839,1600.0
2020-08-18 10:30:00,416.63,418.59,416.55,418.37,1607.0,399.5417,401.4213,399.465,401.2104,1607.0
2020-08-18 10:40:00,419.08,419.14,418.22,418.67,2200.0,401.8912,401.9488,401.0665,401.4981,2200.0
2020-08-18 10:50:00,418.99,419.1,418.45,418.91,1201.0,401.8049,401.9104,401.2871,401.7282,1201.0
2020-08-18 11:00:00,419.17,419.2,418.73,418.73,1101.0,401.9775,402.0063,401.5556,401.5556,1101.0
2020-08-18 11:10:00,418.96,418.96,418.03,418.18,1100.0,401.7762,401.7762,400.8843,401.0282,1100.0
2020-08-18 11:20:00,418.0,420.0,418.0,420.0,1900.0,400.8555,402.7735,400.8555,402.7735,1900.0
2020-08-18 11:30:00,419.99,420.0,419.76,419.76,1258.0,402.7639,402.7735,402.5433,402.5433,1258.0
2020-08-18 11:40:00,419.12,419.39,418.29,418.29,1800.0,401.9296,402.1885,401.1336,401.1336,1800.0
2020-08-18 11:50:00,418.39,418.77,417.49,418.29,1202.0,401.2295,401.594,400.3665,401.1336,1202.0
2020-08-18 12:00:00,417.84,419.08,417.84,418.74,1940.0,400.7021,401.8912,400.7021,401.5652,1940.0
2020-08-18 12:10:00,418.78,419.37,418.74,418.83,1704.0,401.6035,402.1693,401.5652,401.6515,1704.0
2020-08-18 12:20:00,418.71,419.03,418.32,418.32,1000.0,401.5364,401.8433,401.1624,401.1624,1000.0
2020-08-18 12:30:00,418.42,419.5,418.37,419.5,1638.0,401.2583,402.294,401.2104,402.294,1638.0
2020-08-18 12:40:00,419.62,419.62,418.86,419.21,3795.0,402.4091,402.4091,401.6803,402.0159,3795.0
2020-08-18 12:50:00,419.03,419.11,418.63,418.78,4555.0,401.8433,401.92,401.4597,401.6035,4555.0
2020-08-18 13:00:00,418.77,419.27,418.66,418.86,3664.0,401.594,402.0734,401.4885,401.6803,3664.0
2020-08-18 13:10:00,419.34,419.34,418.88,418.88,2402.0,402.1406,402.1406,401.6994,401.6994,2402.0
2020-08-18 13:20:00,418.82,418.82,417.93,417.93,1429.0,401.6419,401.6419,400.7884,400.7884,1429.0
2020-08-18 13:30:00,417.9,417.95,417.61,417.61,3397.0,400.7596,400.8076,400.4815,400.4815,3397.0
2020-08-18 13:40:00,417.56,418.0,417.16,417.75,3727.0,400.4336,400.8555,400.05,400.6158,3727.0
2020-08-18 13:50:00,417.63,417.63,416.56,416.85,1703.0,400.5007,400.5007,399.4746,399.7527,1703.0
2020-08-18 14:00:00,417.34,417.44,417.17,417.28,1569.0,400.2226,400.3185,400.0596,400.1651,1569.0
2020-08-18 14:10:00,417.71,418.0,416.48,416.75,2481.0,400.5774,400.8555,399.3979,399.6568,2481.0
2020-08-18 14:20:00,416.48,416.82,416.38,416.6,1205.0,399.3979,399.7239,399.302,399.513,1205.0
2020-08-18 14:30:00,416.52,416.52,416.08,416.47,2793.0,399.4362,399.4362,399.0143,399.3883,2793.0
2020-08-18 14:40:00,416.41,416.72,415.69,415.96,4666.0,399.3307,399.628,398.6403,398.8992,4666.0
2020-08-18 14:50:00,415.9,416.17,415.54,415.91,2862.0,398.8417,399.1006,398.4964,398.8513,2862.0
2020-08-18 15:00:00,415.84,416.21,415.76,416.06,3230.0,398.7841,399.139,398.7074,398.9951,3230.0
2020-08-18 15:10:00,416.05,416.81,415.86,416.67,4089.0,398.9855,399.7143,398.8033,399.5801,4089.0
2020-08-18 15:20:00,416.39,416.76,415.77,416.17,3879.0,399.3116,399.6664,398.717,399.1006,3879.0
2020-08-18 15:30:00,416.18,416.55,415.61,416.35,6471.0,399.1102,399.465,398.5636,399.2732,6471.0
2020-08-18 15:40:00,416.34,416.41,415.48,415.8,13049.0,399.2636,399.3307,398.4389,398.7458,13049.0
2020-08-18 15:50:00,415.49,417.27,415.45,417.17,69428.0,398.4485,400.1555,398.4101,400.0596,69428.0
2020-08-19 09:30:00,415.74,417.42,415.08,417.34,8065.0,398.6882,400.2993,398.0553,400.2226,8065.0
2020-08-19 09:40:00,416.74,418.37,416.74,417.81,1616.0,399.6472,401.2104,399.6472,400.6733,1616.0
2020-08-19 09:50:00,417.27,419.4,416.95,419.36,5853.0,400.1555,402.1981,399.8486,402.1598,5853.0
2020-08-19 10:00:00,418.73,421.0,418.44,418.44,2713.0,401.5556,403.7325,401.2775,401.2775,2713.0
2020-08-19 10:10:00,418.93,419.51,418.15,418.53,8807.0,401.7474,402.3036,400.9994,401.3638,8807.0
2020-08-19 10:20:00,418.35,419.92,417.74,419.92,8315.0,401.1912,402.6968,400.6062,402.6968,8315.0
2020-08-19 10:30:00,419.12,421.56,419.12,420.49,2634.0,401.9296,404.2695,401.9296,403.2434,2634.0
2020-08-19 10:40:00,420.14,421.37,419.98,421.18,6145.0,402.9078,404.0873,402.7543,403.9051,6145.0
2020-08-19 10:50:00,421.03,421.36,420.22,421.36,2066.0,403.7613,404.0777,402.9845,404.0777,2066.0
2020-08-19 11:00:00,421.73,421.88,420.47,420.68,2647.0,404.4325,404.5764,403.2242,403.4256,2647.0
2020-08-19 11:10:00,420.68,421.32,420.44,420.44,3673.0,403.4256,404.0394,403.1955,403.1955,3673.0
2020-08-19 11:20:00,420.09,421.37,419.95,421.3,1219.0,402.8598,404.0873,402.7256,404.0202,1219.0
2020-08-19 11:30:00,421.26,421.29,420.56,420.69,1488.0,403.9818,404.0106,403.3105,403.4352,1488.0
2020-08-19 11:40:00,420.43,420.5,419.73,419.85,4366.0,403.1859,403.253,402.5146,402.6297,4366.0
2020-08-19 11:50:00,419.74,419.81,418.89,419.33,4071.0,402.5242,402.5913,401.709,402.131,4071.0
2020-08-19 12:00:00,419.36,419.81,419.19,419.26,3390.0,402.1598,402.5913,401.9967,402.0639,3390.0
2020-08-19 12:10:00,419.0,419.72,418.82,419.71,3952.0,401.8145,402.505,401.6419,402.4954,3952.0
2020-08-19 12:20:00,419.33,420.52,419.24,420.19,1620.0,402.131,403.2722,402.0447,402.9557,1620.0
2020-08-19 12:30:00,419.99,420.43,419.83,419.83,1317.0,402.7639,403.1859,402.6105,402.6105,1317.0
2020-08-19 12:40:00,419.89,420.22,419.3,419.52,1600.0,402.668,402.9845,402.1022,402.3132,1600.0
2020-08-19 12:50:00,419.27,419.79,419.25,419.46,4292.0,402.0734,402.5721,402.0543,402.2557,4292.0
2020-08-19 13:00:00,419.45,419.86,419.16,419.64,6621.0,402.2461,402.6392,401.968,402.4283,6621.0
2020-08-19 13:10:00,419.48,419.61,418.87,419.31,4373.0,402.2748,402.3995,401.6899,402.1118,4373.0
2020-08-19 13:20:00,419.1,419.1,418.62,418.62,1004.0,401.9104,401.9104,401.4501,401.4501,1004.0
2020-08-19 13:30:00,418.11,418.48,417.95,418.47,2024.0,400.961,401.3158,400.8076,401.3063,2024.0
2020-08-19 13:40:00,418.07,419.52,418.07,419.52,900.0,400.9227,402.3132,400.9227,402.3132,900.0
2020-08-19 13:50:00,419.29,419.39,419.09,419.12,2313.0,402.0926,402.1885,401.9008,401.9296,2313.0
2020-08-19 14:00:00,419.18,420.41,418.99,419.81,3168.0,401.9871,403.1667,401.8049,402.5913,3168.0
2020-08-19 14:10:00,419.63,419.82,418.83,419.28,2770.0,402.4187,402.6009,401.6515,402.083,2770.0
2020-08-19 14:20:00,418.91,420.34,418.8,420.01,4444.0,401.7282,403.0996,401.6227,402.7831,4444.0
2020-08-19 14:30:00,419.25,419.92,419.25,419.61,1200.0,402.0543,402.6968,402.0543,402.3995,1200.0
2020-08-19 14:40:00,419.39,419.88,419.09,419.68,2174.0,402.1885,402.6584,401.9008,402.4666,2174.0
2020-08-19 14:50:00,420.03,420.92,420.03,420.89,2700.0,402.8023,403.6558,402.8023,403.627,2700.0
2020-08-19 15:00:00,420.63,421.68,420.63,421.35,8597.0,403.3777,404.3846,403.3777,404.0681,8597.0
2020-08-19 15:10:00,421.36,421.52,420.96,421.23,5121.0,404.0777,404.2312,403.6941,403.9531,5121.0
2020-08-19 15:20:00,421.31,421.31,420.54,420.56,6166.0,404.0298,404.0298,403.2914,403.3105,6166.0
2020-08-19 15:30:00,420.62,420.9,419.87,420.27,4900.0,403.3681,403.6366,402.6488,403.0324,4900.0
2020-08-19 15:40:00,419.92,420.2,418.2,418.2,6459.0,402.6968,402.9653,401.0473,401.0473,6459.0
2020-08-19 15:50:00,418.0,419.48,417.93,418.0,72687.0,400.8555,402.2748,400.7884,400.8555,72687.0
2020-08-20 09:30:00,417.08,418.28,416.02,417.25,7432.0,399.9733,401.1241,398.9567,400.1363,7432.0
2020-08-20 09:40:00,416.29,416.88,414.08,416.2,6287.0,399.2157,399.7815,397.0963,399.1294,6287.0
2020-08-20 09:50:00,415.49,417.7,415.49,417.7,1231.0,398.4485,400.5678,398.4485,400.5678,1231.0
2020-08-20 10:00:00,417.02,417.02,414.25,415.21,11555.0,399.9157,399.9157,397.2593,398.18,11555.0
2020-08-20 10:10:00,415.43,415.48,414.0,414.12,2984.0,398.3909,398.4389,397.0196,397.1347,2984.0
2020-08-20 10:20:00,415.59,415.8,414.46,415.04,2500.0,398.5444,398.7458,397.4607,398.0169,2500.0
2020-08-20 10:30:00,414.96,415.54,414.29,414.7,4447.0,397.9402,398.4964,397.2977,397.6909,4447.0
2020-08-20 10:40:00,414.69,414.94,413.46,414.61,2737.0,397.6813,397.921,396.5017,397.6046,2737.0
2020-08-20 10:50:00,414.88,415.35,413.61,413.61,2163.0,397.8635,398.3142,396.6456,396.6456,2163.0
2020-08-20 11:00:00,414.11,414.11,412.89,413.36,3237.0,397.1251,397.1251,395.9551,396.4058,3237.0
2020-08-20 11:10:00,413.37,414.04,413.37,413.61,4097.0,396.4154,397.058,396.4154,396.6456,4097.0
2020-08-20 11:20:00,413.52,414.6,413.51,414.15,3462.0,396.5593,397.595,396.5497,397.1634,3462.0
2020-08-20 11:30:00,414.21,414.21,413.42,413.42,650.0,397.221,397.221,396.4634,396.4634,650.0
2020-08-20 11:40:00,413.62,414.35,413.29,414.35,3452.0,396.6552,397.3552,396.3387,397.3552,3452.0
2020-08-20 11:50:00,414.39,414.39,413.79,413.79,3000.0,397.3936,397.3936,396.8182,396.8182,3000.0
2020-08-20 12:00:00,413.78,414.33,413.78,414.27,900.0,396.8086,397.3361,396.8086,397.2785,900.0
2020-08-20 12:10:00,414.36,414.65,414.08,414.25,1625.0,397.3648,397.6429,397.0963,397.2593,1625.0
2020-08-20 12:20:00,414.33,414.66,414.32,414.46,1500.0,397.3361,397.6525,397.3265,397.4607,1500.0
2020-08-20 12:30:00,414.73,414.73,414.11,414.11,1200.0,397.7197,397.7197,397.1251,397.1251,1200.0
2020-08-20 12:40:00,414.15,414.15,413.46,413.47,2192.0,397.1634,397.1634,396.5017,396.5113,2192.0
2020-08-20 12:50:00,413.42,413.61,413.11,413.48,1300.0,396.4634,396.6456,396.1661,396.5209,1300.0
2020-08-20 13:00:00,413.25,413.62,412.16,412.51,2575.0,396.3004,396.6552,395.2551,395.5907,2575.0
2020-08-20 13:10:00,412.9,413.14,412.66,413.12,5200.0,395.9647,396.1949,395.7346,396.1757,5200.0
2020-08-20 13:20:00,413.07,413.27,412.4,412.63,3812.0,396.1277,396.3195,395.4852,395.7058,3812.0
2020-08-20 13:30:00,412.41,413.02,412.4,412.75,2004.0,395.4948,396.0798,395.4852,395.8209,2004.0
2020-08-20 13:40:00,413.06,413.55,412.91,413.48,1602.0,396.1182,396.5881,395.9743,396.5209,1602.0
2020-08-20 13:50:00,413.5,413.79,413.43,413.55,1985.0,396.5401,396.8182,396.473,396.5881,1985.0
2020-08-20 14:00:00,413.64,414.31,413.64,413.88,2300.0,396.6744,397.3169,396.6744,396.9045,2300.0
2020-08-20 14:10:00,414.24,414.56,414.12,414.56,1800.0,397.2498,397.5566,397.1347,397.5566,1800.0
2020-08-20 14:20:00,414.46,414.81,414.39,414.5,2728.0,397.4607,397.7964,397.3936,397.4991,2728.0
2020-08-20 14:30:00,414.65,414.65,414.02,414.1,900.0,397.6429,397.6429,397.0388,397.1155,900.0
2020-08-20 14:40:00,414.15,414.37,413.81,414.37,1500.0,397.1634,397.3744,396.8374,397.3744,1500.0
2020-08-20 14:50:00,414.62,415.22,414.62,415.22,3524.0,397.6142,398.1896,397.6142,398.1896,3524.0
2020-08-20 15:00:00,415.08,415.26,414.98,415.16,2976.0,398.0553,398.2279,397.9594,398.132,2976.0
2020-08-20 15:10:00,415.22,415.25,414.73,414.83,3403.0,398.1896,398.2183,397.7197,397.8156,3403.0
2020-08-20 15:20:00,414.84,414.91,414.32,414.32,4220.0,397.8251,397.8923,397.3265,397.3265,4220.0
2020-08-20 15:30:00,414.21,414.24,413.66,414.0,3422.0,397.221,397.2498,396.6935,397.0196,3422.0
2020-08-20 15:40:00,413.92,415.34,413.85,414.99,9224.0,396.9429,398.3046,396.8757,397.969,9224.0
2020-08-20 15:50:00,414.85,415.02,413.55,414.0,38152.0,397.8347,397.9978,396.5881,397.0196,38152.0
2020-08-21 09:30:00,415.52,417.44,414.01,415.05,47892.0,398.4773,400.3185,397.0292,398.0265,47892.0
2020-08-21 09:40:00,415.06,416.82,414.61,416.41,6904.0,398.0361,399.7239,397.6046,399.3307,6904.0
2020-08-21 09:50:00,416.42,417.87,416.22,417.55,31591.0,399.3403,400.7309,399.1485,400.424,31591.0
2020-08-21 10:00:00,417.76,418.3,416.93,417.06,16164.0,400.6254,401.1432,399.8294,399.9541,16164.0
2020-08-21 10:10:00,416.7,417.0,415.65,416.72,2000.0,399.6089,399.8966,398.6019,399.628,2000.0
2020-08-21 10:20:00,416.92,416.92,412.43,413.3,5970.0,399.8198,399.8198,395.514,396.3483,5970.0
2020-08-21 10:30:00,412.88,414.41,412.35,414.41,5539.0,395.9455,397.4128,395.4373,397.4128,5539.0
2020-08-21 10:40:00,414.42,415.16,413.94,414.31,4454.0,397.4224,398.132,396.9621,397.3169,4454.0
2020-08-21 10:50:00,414.87,415.49,414.82,414.93,3601.0,397.8539,398.4485,397.806,397.9115,3601.0
2020-08-21 11:00:00,414.95,415.22,414.42,415.12,1311.0,397.9306,398.1896,397.4224,398.0937,1311.0
2020-08-21 11:10:00,414.98,415.06,414.5,414.5,3884.0,397.9594,398.0361,397.4991,397.4991,3884.0
2020-08-21 11:20:00,414.85,415.52,414.71,415.36,3730.0,397.8347,398.4773,397.7005,398.3238,3730.0
2020-08-21 11:30:00,415.27,415.9,414.55,414.9,1521.0,398.2375,398.8417,397.547,397.8827,1521.0
2020-08-21 11:40:00,414.67,414.82,414.33,414.62,2970.0,397.6621,397.806,397.3361,397.6142,2970.0
2020-08-21 11:50:00,414.71,415.56,414.46,415.36,2062.0,397.7005,398.5156,397.4607,398.3238,2062.0
2020-08-21 12:00:00,414.54,415.25,414.51,414.69,1323.0,397.5374,398.2183,397.5087,397.6813,1323.0
2020-08-21 12:10:00,415.16,415.61,415.15,415.61,500.0,398.132,398.5636,398.1224,398.5636,500.0
2020-08-21 12:20:00,415.78,416.87,415.52,415.69,7292.0,398.7266,399.7719,398.4773,398.6403,7292.0
2020-08-21 12:30:00,415.61,418.11,415.4,417.86,11496.0,398.5636,400.961,398.3622,400.7213,11496.0
2020-08-21 12:40:00,418.12,418.28,416.89,416.97,10400.0,400.9706,401.1241,399.7911,399.8678,10400.0
2020-08-21 12:50:00,416.63,417.79,416.63,417.31,5179.0,399.5417,400.6541,399.5417,400.1938,5179.0
2020-08-21 13:00:00,417.3,418.14,417.29,418.14,4219.0,400.1842,400.9898,400.1747,400.9898,4219.0
2020-08-21 13:10:00,417.69,418.21,417.38,417.88,1900.0,400.5582,401.0569,400.261,400.7405,1900.0
2020-08-21 13:20:00,417.8,418.0,416.75,417.19,4067.0,400.6637,400.8555,399.6568,400.0788,4067.0
2020-08-21 13:30:00,416.83,416.85,416.62,416.84,800.0,399.7335,399.7527,399.5321,399.7431,800.0
2020-08-21 13:40:00,417.07,417.07,416.76,416.86,511.0,399.9637,399.9637,399.6664,399.7623,511.0
2020-08-21 13:50:00,416.75,417.73,416.75,417.62,2115.0,399.6568,400.5966,399.6568,400.4911,2115.0
2020-08-21 14:00:00,417.68,417.68,417.12,417.6,782.0,400.5487,400.5487,400.0116,400.4719,782.0
2020-08-21 14:10:00,417.6,417.6,417.24,417.35,900.0,400.4719,400.4719,400.1267,400.2322,900.0
2020-08-21 14:20:00,417.54,417.59,417.53,417.59,300.0,400.4144,400.4624,400.4048,400.4624,300.0
2020-08-21 14:30:00,417.8,418.05,417.47,417.62,2408.0,400.6637,400.9035,400.3473,400.4911,2408.0
2020-08-21 14:40:00,417.48,417.81,417.27,417.6,2099.0,400.3569,400.6733,400.1555,400.4719,2099.0
2020-08-21 14:50:00,417.97,418.13,417.39,417.84,1500.0,400.8268,400.9802,400.2706,400.7021,1500.0
2020-08-21 15:00:00,417.96,418.41,417.73,418.14,2685.0,400.8172,401.2487,400.5966,400.9898,2685.0
2020-08-21 15:10:00,417.77,418.43,417.76,418.16,4758.0,400.635,401.2679,400.6254,401.009,4758.0
2020-08-21 15:20:00,418.04,418.49,417.89,418.1,4669.0,400.8939,401.3254,400.75,400.9514,4669.0
2020-08-21 15:30:00,418.21,418.22,417.85,417.98,1764.0,401.0569,401.0665,400.7117,400.8364,1764.0
2020-08-21 15:40:00,418.07,418.07,417.36,417.48,4167.0,400.9227,400.9227,400.2418,400.3569,4167.0
2020-08-21 15:50:00,417.41,419.02,417.37,418.79,33959.0,400.2897,401.8337,400.2514,401.6131,33959.0
2020-08-24 09:30:00,420.03,422.75,417.5,417.5,10734.0,402.8023,405.4107,400.376,400.376,10734.0
2020-08-24 09:40:00,417.39,417.72,414.08,414.41,17768.0,400.2706,400.587,397.0963,397.4128,17768.0
2020-08-24 09:50:00,413.93,414.68,413.13,414.2,4071.0,396.9525,397.6717,396.1853,397.2114,4071.0
2020-08-24 10:00:00,414.46,415.44,414.18,414.53,7846.0,397.4607,398.4005,397.1922,397.5279,7846.0
2020-08-24 10:10:00,414.17,414.69,412.47,413.13,3162.0,397.1826,397.6813,395.5524,396.1853,3162.0
2020-08-24 10:20:00,412.86,415.02,412.86,414.98,2964.0,395.9264,397.9978,395.9264,397.9594,2964.0
2020-08-24 10:30:00,414.69,414.69,413.3,414.03,6860.0,397.6813,397.6813,396.3483,397.0484,6860.0
2020-08-24 10:40:00,413.91,414.15,413.31,413.85,2551.0,396.9333,397.1634,396.3579,396.8757,2551.0
2020-08-24 10:50:00,413.86,413.86,411.73,411.97,8601.0,396.8853,396.8853,394.8427,395.0729,8601.0
2020-08-24 11:00:00,411.66,411.96,411.19,411.63,6000.0,394.7756,395.0633,394.3248,394.7468,6000.0
2020-08-24 11:10:00,411.86,412.68,411.42,411.65,5969.0,394.9674,395.7537,394.5454,394.766,5969.0
2020-08-24 11:20:00,411.77,412.21,411.29,411.68,3643.0,394.8811,395.303,394.4207,394.7948,3643.0
2020-08-24 11:30:00,411.5,411.59,409.1,409.54,11204.0,394.6221,394.7084,392.3206,392.7425,11204.0
2020-08-24 11:40:00,409.81,409.9,408.85,408.86,3849.0,393.0015,393.0878,392.0808,392.0904,3849.0
2020-08-24 11:50:00,408.29,408.29,406.95,407.28,4613.0,391.5438,391.5438,390.2588,390.5752,4613.0
2020-08-24 12:00:00,407.0,407.53,406.46,406.64,3243.0,390.3067,390.815,389.7889,389.9615,3243.0
2020-08-24 12:10:00,406.6,406.98,405.63,405.84,6294.0,389.9231,390.2875,388.9929,389.1943,6294.0
2020-08-24 12:20:00,406.19,406.2,405.33,405.41,3276.0,389.5299,389.5395,388.7052,388.7819,3276.0
2020-08-24 12:30:00,405.71,405.87,405.49,405.71,4622.0,389.0696,389.2231,388.8586,389.0696,4622.0
2020-08-24 12:40:00,405.65,407.38,405.65,406.64,7036.0,389.0121,390.6711,389.0121,389.9615,7036.0
2020-08-24 12:50:00,406.56,406.56,405.1,405.21,9047.0,389.8848,389.8848,388.4846,388.5901,9047.0
2020-08-24 13:00:00,405.31,406.28,405.28,406.0,6200.0,388.686,389.6162,388.6573,389.3477,6200.0
2020-08-24 13:10:00,406.03,406.87,405.87,406.74,4400.0,389.3765,390.182,389.2231,390.0574,4400.0
2020-08-24 13:20:00,406.53,406.57,406.1,406.26,2661.0,389.856,389.8943,389.4436,389.5971,2661.0
2020-08-24 13:30:00,406.05,406.89,405.26,406.86,5750.0,389.3957,390.2012,388.6381,390.1724,5750.0
2020-08-24 13:40:00,407.38,407.45,406.22,406.49,2594.0,390.6711,390.7382,389.5587,389.8176,2594.0
2020-08-24 13:50:00,406.42,406.45,405.85,406.1,3046.0,389.7505,389.7793,389.2039,389.4436,3046.0
2020-08-24 14:00:00,406.21,406.73,406.14,406.15,3784.0,389.5491,390.0478,389.482,389.4916,3784.0
2020-08-24 14:10:00,406.42,406.48,405.64,406.48,3779.0,389.7505,389.808,389.0025,389.808,3779.0
2020-08-24 14:20:00,406.26,406.42,405.61,406.06,2548.0,389.5971,389.7505,388.9737,389.4053,2548.0
2020-08-24 14:30:00,406.08,406.4,405.57,405.7,4816.0,389.4244,389.7313,388.9354,389.06,4816.0
2020-08-24 14:40:00,405.68,405.81,405.31,405.64,5928.0,389.0408,389.1655,388.686,389.0025,5928.0
2020-08-24 14:50:00,405.62,405.73,405.32,405.64,5466.0,388.9833,389.0888,388.6956,389.0025,5466.0
2020-08-24 15:00:00,405.61,405.83,405.08,405.08,7990.0,388.9737,389.1847,388.4655,388.4655,7990.0
2020-08-24 15:10:00,405.23,406.18,405.08,406.03,8692.0,388.6093,389.5203,388.4655,389.3765,8692.0
2020-08-24 15:20:00,406.02,406.02,405.34,405.64,6327.0,389.3669,389.3669,388.7148,389.0025,6327.0
2020-08-24 15:30:00,405.63,406.0,405.48,405.52,14756.0,388.9929,389.3477,388.849,388.8874,14756.0
2020-08-24 15:40:00,405.5,405.9,405.5,405.88,12015.0,388.8682,389.2518,388.8682,389.2326,12015.0
2020-08-24 15:50:00,406.11,406.47,405.56,406.08,43333.0,389.4532,389.7984,388.9258,389.4244,43333.0
2020-08-25 09:30:00,408.97,408.97,404.5,406.11,41379.0,392.1959,392.1959,387.9092,389.4532,41379.0
2020-08-25 09:40:00,406.15,406.3,405.05,405.51,11133.0,389.4916,389.6354,388.4367,388.8778,11133.0
2020-08-25 09:50:00,405.11,405.38,403.89,403.89,3005.0,388.4942,388.7531,387.3243,387.3243,3005.0
2020-08-25 10:00:00,403.8,404.07,401.83,403.98,15725.0,387.238,387.4969,385.3488,387.4106,15725.0
2020-08-25 10:10:00,403.99,404.89,403.5,404.33,7499.0,387.4202,388.2832,386.9503,387.7462,7499.0
2020-08-25 10:20:00,404.43,404.54,403.82,404.17,1811.0,387.8421,387.9476,387.2571,387.5928,1811.0
2020-08-25 10:30:00,404.18,404.19,403.23,403.25,3855.0,387.6024,387.612,386.6913,386.7105,3855.0
2020-08-25 10:40:00,403.23,404.26,403.23,404.26,3239.0,386.6913,387.6791,386.6913,387.6791,3239.0
2020-08-25 10:50:00,404.48,404.68,404.2,404.52,5793.0,387.8901,388.0819,387.6215,387.9284,5793.0
2020-08-25 11:00:00,404.71,405.92,404.7,405.34,7851.0,388.1106,389.271,388.101,388.7148,7851.0
2020-08-25 11:10:00,405.59,407.98,405.37,407.98,4720.0,388.9545,391.2465,388.7436,391.2465,4720.0
2020-08-25 11:20:00,407.63,407.88,406.66,407.12,7786.0,390.9109,391.1506,389.9807,390.4218,7786.0
2020-08-25 11:30:00,407.18,407.18,406.0,406.22,5878.0,390.4793,390.4793,389.3477,389.5587,5878.0
2020-08-25 11:40:00,406.24,406.42,405.15,405.16,3012.0,389.5779,389.7505,388.5326,388.5422,3012.0
2020-08-25 11:50:00,404.98,404.98,404.05,404.23,4870.0,388.3696,388.3696,387.4777,387.6503,4870.0
2020-08-25 12:00:00,404.24,404.83,404.16,404.73,8884.0,387.6599,388.2257,387.5832,388.1298,8884.0
2020-08-25 12:10:00,404.61,404.61,403.95,404.29,4206.0,388.0147,388.0147,387.3818,387.7079,4206.0
2020-08-25 12:20:00,404.27,404.38,404.03,404.38,3000.0,387.6887,387.7942,387.4585,387.7942,3000.0
2020-08-25 12:30:00,404.38,404.39,404.16,404.25,4009.0,387.7942,387.8038,387.5832,387.6695,4009.0
2020-08-25 12:40:00,404.32,404.43,403.98,404.07,5176.0,387.7366,387.8421,387.4106,387.4969,5176.0
2020-08-25 12:50:00,404.19,404.23,403.92,404.0,4994.0,387.612,387.6503,387.353,387.4298,4994.0
2020-08-25 13:00:00,403.96,404.3,403.9,404.1,4480.0,387.3914,387.7174,387.3339,387.5256,4480.0
2020-08-25 13:10:00,404.06,404.63,403.93,404.21,7203.0,387.4873,388.0339,387.3626,387.6311,7203.0
2020-08-25 13:20:00,404.12,404.29,403.79,403.99,3198.0,387.5448,387.7079,387.2284,387.4202,3198.0
2020-08-25 13:30:00,403.79,404.15,403.75,404.06,5721.0,387.2284,387.5736,387.19,387.4873,5721.0
2020-08-25 13:40:00,404.07,404.16,403.7,404.0,2115.0,387.4969,387.5832,387.1421,387.4298,2115.0
2020-08-25 13:50:00,404.0,404.29,403.97,404.02,2850.0,387.4298,387.7079,387.401,387.4489,2850.0
2020-08-25 14:00:00,404.13,404.23,404.02,404.18,3732.0,387.5544,387.6503,387.4489,387.6024,3732.0
2020-08-25 14:10:00,404.3,404.61,404.22,404.48,6523.0,387.7174,388.0147,387.6407,387.8901,6523.0
2020-08-25 14:20:00,404.59,404.71,404.27,404.55,4300.0,387.9956,388.1106,387.6887,387.9572,4300.0
2020-08-25 14:30:00,404.56,404.61,404.28,404.6,4525.0,387.9668,388.0147,387.6983,388.0051,4525.0
2020-08-25 14:40:00,404.68,404.81,404.34,404.42,5532.0,388.0819,388.2065,387.7558,387.8325,5532.0
2020-08-25 14:50:00,404.53,404.53,404.18,404.34,7094.0,387.938,387.938,387.6024,387.7558,7094.0
2020-08-25 15:00:00,404.4,404.49,404.02,404.49,5713.0,387.8133,387.8997,387.4489,387.8997,5713.0
2020-08-25 15:10:00,404.53,404.82,404.29,404.3,7595.0,387.938,388.2161,387.7079,387.7174,7595.0
2020-08-25 15:20:00,404.41,404.78,404.12,404.33,7871.0,387.8229,388.1778,387.5448,387.7462,7871.0
2020-08-25 15:30:00,404.34,404.6,404.26,404.3,15010.0,387.7558,388.0051,387.6791,387.7174,15010.0
2020-08-25 15:40:00,404.36,404.92,404.26,404.74,28490.0,387.775,388.312,387.6791,388.1394,28490.0
2020-08-25 15:50:00,404.72,405.99,404.43,405.84,47701.0,388.1202,389.3381,387.8421,389.1943,47701.0
2020-08-26 09:30:00,404.21,404.21,401.11,401.91,23392.0,387.6311,387.6311,384.6583,385.4255,23392.0
2020-08-26 09:40:00,402.22,402.48,400.45,400.5,9487.0,385.7228,385.9721,384.0254,384.0733,9487.0
2020-08-26 09:50:00,400.5,401.34,399.46,401.34,9571.0,384.0733,384.8789,383.076,384.8789,9571.0
2020-08-26 10:00:00,401.36,402.54,401.23,402.54,4606.0,384.898,386.0296,384.7734,386.0296,4606.0
2020-08-26 10:10:00,402.58,402.59,401.09,401.64,6503.0,386.068,386.0776,384.6391,385.1665,6503.0
2020-08-26 10:20:00,401.18,402.28,401.07,402.28,4443.0,384.7254,385.7803,384.6199,385.7803,4443.0
2020-08-26 10:30:00,402.13,402.32,401.24,401.95,3329.0,385.6365,385.8187,384.783,385.4638,3329.0
2020-08-26 10:40:00,401.92,401.92,401.0,401.0,5916.0,385.4351,385.4351,384.5528,384.5528,5916.0
2020-08-26 10:50:00,400.89,400.89,399.92,400.39,2882.0,384.4473,384.4473,383.5171,383.9678,2882.0
2020-08-26 11:00:00,400.58,400.58,399.34,399.34,17010.0,384.15,384.15,382.9609,382.9609,17010.0
2020-08-26 11:10:00,399.58,399.58,397.89,397.89,7708.0,383.191,383.191,381.5704,381.5704,7708.0
2020-08-26 11:20:00,397.88,400.0,397.59,399.85,7743.0,381.5608,383.5938,381.2827,383.45,7743.0
2020-08-26 11:30:00,399.84,400.46,399.63,399.63,7333.0,383.4404,384.0349,383.239,383.239,7333.0
2020-08-26 11:40:00,399.21,400.5,399.2,400.25,17725.0,382.8362,384.0733,382.8266,383.8336,17725.0
2020-08-26 11:50:00,400.0,401.13,399.74,400.79,10166.0,383.5938,384.6775,383.3445,384.3514,10166.0
2020-08-26 12:00:00,400.64,401.64,400.64,400.85,4834.0,384.2076,385.1665,384.2076,384.4089,4834.0
2020-08-26 12:10:00,400.76,400.81,400.25,400.81,4804.0,384.3226,384.3706,383.8336,384.3706,4804.0
2020-08-26 12:20:00,400.77,401.1,400.5,401.0,3857.0,384.3322,384.6487,384.0733,384.5528,3857.0
2020-08-26 12:30:00,400.86,400.86,400.08,400.33,3300.0,384.4185,384.4185,383.6705,383.9103,3300.0
2020-08-26 12:40:00,400.44,401.12,400.34,400.86,4625.0,384.0158,384.6679,383.9199,384.4185,4625.0
2020-08-26 12:50:00,401.13,401.6,400.73,401.05,7479.0,384.6775,385.1282,384.2939,384.6007,7479.0
2020-08-26 13:00:00,400.94,401.26,400.94,400.99,5976.0,384.4953,384.8021,384.4953,384.5432,5976.0
2020-08-26 13:10:00,400.96,400.96,400.6,400.9,4856.0,384.5144,384.5144,384.1692,384.4569,4856.0
2020-08-26 13:20:00,400.84,400.84,400.06,400.44,2920.0,384.3994,384.3994,383.6514,384.0158,2920.0
2020-08-26 13:30:00,400.45,401.16,400.45,401.16,1800.0,384.0254,384.7062,384.0254,384.7062,1800.0
2020-08-26 13:40:00,401.13,401.13,399.86,399.94,2801.0,384.6775,384.6775,383.4596,383.5363,2801.0
2020-08-26 13:50:00,400.01,400.11,399.32,399.94,5001.0,383.6034,383.6993,382.9417,383.5363,5001.0
2020-08-26 14:00:00,400.0,401.04,400.0,400.85,2161.0,383.5938,384.5912,383.5938,384.4089,2161.0
2020-08-26 14:10:00,400.76,401.59,400.76,401.59,5220.0,384.3226,385.1186,384.3226,385.1186,5220.0
2020-08-26 14:20:00,401.75,402.77,401.75,402.68,2491.0,385.272,386.2502,385.272,386.1639,2491.0
2020-08-26 14:30:00,402.73,403.38,402.62,403.25,5500.0,386.2118,386.8352,386.1064,386.7105,5500.0
2020-08-26 14:40:00,403.36,403.84,402.86,403.43,6347.0,386.816,387.2763,386.3365,386.8831,6347.0
2020-08-26 14:50:00,403.45,404.27,403.45,403.59,4985.0,386.9023,387.6887,386.9023,387.0366,4985.0
2020-08-26 15:00:00,403.72,404.28,403.7,404.28,6108.0,387.1612,387.6983,387.1421,387.6983,6108.0
2020-08-26 15:10:00,404.06,404.21,403.73,404.13,3000.0,387.4873,387.6311,387.1708,387.5544,3000.0
2020-08-26 15:20:00,404.02,405.09,403.95,404.85,6334.0,387.4489,388.475,387.3818,388.2449,6334.0
2020-08-26 15:30:00,404.74,404.74,403.25,403.63,6830.0,388.1394,388.1394,386.7105,387.0749,6830.0
2020-08-26 15:40:00,403.85,404.44,403.07,403.86,9921.0,387.2859,387.8517,386.5379,387.2955,9921.0
2020-08-26 15:50:00,404.0,404.39,403.05,403.73,28741.0,387.4298,387.8038,386.5187,387.1708,28741.0
2020-08-27 09:30:00,404.52,404.52,401.68,401.68,6061.0,387.9284,387.9284,385.2049,385.2049,6061.0
2020-08-27 09:40:00,402.21,403.31,401.99,402.41,3310.0,385.7132,386.7681,385.5022,385.905,3310.0
2020-08-27 09:50:00,403.49,405.99,403.49,405.99,2790.0,386.9407,389.3381,386.9407,389.3381,2790.0
2020-08-27 10:00:00,406.49,406.75,404.83,405.42,4051.0,389.8176,390.067,388.2257,388.7915,4051.0
2020-08-27 10:10:00,405.43,405.85,404.62,405.85,3046.0,388.8011,389.2039,388.0243,389.2039,3046.0
2020-08-27 10:20:00,406.59,407.7,406.59,407.69,2194.0,389.9135,390.978,389.9135,390.9684,2194.0
2020-08-27 10:30:00,407.73,407.95,407.09,407.41,2276.0,391.0068,391.2177,390.393,390.6999,2276.0
2020-08-27 10:40:00,407.69,407.7,406.5,407.1,2244.0,390.9684,390.978,389.8272,390.4026,2244.0
2020-08-27 10:50:00,407.16,408.42,407.16,408.33,28938.0,390.4601,391.6685,390.4601,391.5822,28938.0
2020-08-27 11:00:00,408.33,409.99,408.26,409.69,12216.0,391.5822,393.1741,391.515,392.8864,12216.0
2020-08-27 11:10:00,409.18,409.64,409.01,409.64,1405.0,392.3973,392.8384,392.2343,392.8384,1405.0
2020-08-27 11:20:00,409.22,409.22,407.41,408.23,2304.0,392.4357,392.4357,390.6999,391.4863,2304.0
2020-08-27 11:30:00,407.77,409.19,407.77,408.77,1000.0,391.0451,392.4069,391.0451,392.0041,1000.0
2020-08-27 11:40:00,408.78,409.57,408.62,408.95,1194.0,392.0137,392.7713,391.8603,392.1767,1194.0
2020-08-27 11:50:00,409.51,410.33,409.51,409.92,6169.0,392.7138,393.5001,392.7138,393.1069,6169.0
2020-08-27 12:00:00,409.52,409.63,409.13,409.47,3144.0,392.7233,392.8288,392.3493,392.6754,3144.0
2020-08-27 12:10:00,409.39,409.39,408.4,408.44,1400.0,392.5987,392.5987,391.6493,391.6876,1400.0
2020-08-27 12:20:00,408.23,408.5,407.83,407.83,2304.0,391.4863,391.7452,391.1027,391.1027,2304.0
2020-08-27 12:30:00,408.15,408.26,407.13,407.13,2083.0,391.4095,391.515,390.4314,390.4314,2083.0
2020-08-27 12:40:00,407.56,407.76,407.03,407.03,1248.0,390.8437,391.0355,390.3355,390.3355,1248.0
2020-08-27 12:50:00,407.03,407.89,406.96,407.5,1044.0,390.3355,391.1602,390.2683,390.7862,1044.0
2020-08-27 13:00:00,407.17,407.64,406.91,407.64,900.0,390.4697,390.9205,390.2204,390.9205,900.0
2020-08-27 13:10:00,407.53,409.13,407.53,408.72,5334.0,390.815,392.3493,390.815,391.9562,5334.0
2020-08-27 13:20:00,408.78,409.56,408.6,408.9,1963.0,392.0137,392.7617,391.8411,392.1288,1963.0
2020-08-27 13:30:00,408.84,408.98,408.3,408.68,1600.0,392.0712,392.2055,391.5534,391.9178,1600.0
2020-08-27 13:40:00,408.4,409.38,408.36,408.36,8074.0,391.6493,392.5891,391.6109,391.6109,8074.0
2020-08-27 13:50:00,408.42,410.78,408.42,410.26,1822.0,391.6685,393.9317,391.6685,393.433,1822.0
2020-08-27 14:00:00,410.17,411.52,410.17,411.35,1050.0,393.3467,394.6413,393.3467,394.4783,1050.0
2020-08-27 14:10:00,411.19,411.24,410.87,410.87,1054.0,394.3248,394.3728,394.018,394.018,1054.0
2020-08-27 14:20:00,410.83,411.46,410.58,411.13,3181.0,393.9796,394.5838,393.7399,394.2673,3181.0
2020-08-27 14:30:00,411.11,411.47,410.52,410.72,1857.0,394.2481,394.5934,393.6823,393.8741,1857.0
2020-08-27 14:40:00,410.77,411.1,410.57,410.83,3102.0,393.9221,394.2385,393.7303,393.9796,3102.0
2020-08-27 14:50:00,410.76,410.76,409.56,410.55,7633.0,393.9125,393.9125,392.7617,393.7111,7633.0
2020-08-27 15:00:00,410.73,411.3,410.12,411.0,3897.0,393.8837,394.4303,393.2987,394.1426,3897.0
2020-08-27 15:10:00,411.0,411.03,410.33,410.5,6534.0,394.1426,394.1714,393.5001,393.6632,6534.0
2020-08-27 15:20:00,410.31,410.48,409.68,409.89,3703.0,393.4809,393.644,392.8768,393.0782,3703.0
2020-08-27 15:30:00,410.2,410.27,409.39,409.4,5292.0,393.3755,393.4426,392.5987,392.6083,5292.0
2020-08-27 15:40:00,409.33,410.11,408.87,409.24,8967.0,392.5411,393.2891,392.1,392.4548,8967.0
2020-08-27 15:50:00,408.8,409.21,407.27,407.56,52741.0,392.0329,392.4261,390.5656,390.8437,52741.0
2020-08-28 09:30:00,408.85,409.58,404.79,408.48,6128.0,392.0808,392.7809,388.1873,391.726,6128.0
2020-08-28 09:40:00,408.47,412.98,408.47,410.35,20578.0,391.7164,396.0414,391.7164,393.5193,20578.0
2020-08-28 09:50:00,410.36,411.05,409.32,410.97,7359.0,393.5289,394.1906,392.5315,394.1139,7359.0
2020-08-28 10:00:00,410.58,411.61,409.76,410.71,15048.0,393.7399,394.7276,392.9535,393.8645,15048.0
2020-08-28 10:10:00,411.48,412.85,411.37,412.43,3154.0,394.603,395.9168,394.4975,395.514,3154.0
2020-08-28 10:20:00,411.96,411.96,410.94,411.09,5297.0,395.0633,395.0633,394.0851,394.229,5297.0
2020-08-28 10:30:00,411.03,411.69,410.55,411.33,2900.0,394.1714,394.8043,393.7111,394.4591,2900.0
2020-08-28 10:40:00,411.3,412.19,411.11,411.8,2105.0,394.4303,395.2838,394.2481,394.9098,2105.0
2020-08-28 10:50:00,411.98,412.29,410.56,411.17,3069.0,395.0824,395.3797,393.7207,394.3057,3069.0
2020-08-28 11:00:00,411.6,412.74,411.08,412.48,4197.0,394.718,395.8113,394.2194,395.5619,4197.0
2020-08-28 11:10:00,412.57,413.21,411.8,411.8,8792.0,395.6482,396.262,394.9098,394.9098,8792.0
2020-08-28 11:20:00,412.38,412.8,411.5,411.5,4036.0,395.466,395.8688,394.6221,394.6221,4036.0
2020-08-28 11:30:00,411.26,411.26,410.02,410.07,2939.0,394.392,394.392,393.2028,393.2508,2939.0
2020-08-28 11:40:00,409.65,409.65,407.98,408.0,3361.0,392.848,392.848,391.2465,391.2657,3361.0
2020-08-28 11:50:00,407.81,408.0,407.03,407.03,3222.0,391.0835,391.2657,390.3355,390.3355,3222.0
2020-08-28 12:00:00,407.06,407.89,406.66,407.89,2047.0,390.3642,391.1602,389.9807,391.1602,2047.0
2020-08-28 12:10:00,407.1,407.12,406.34,406.34,2225.0,390.4026,390.4218,389.6738,389.6738,2225.0
2020-08-28 12:20:00,406.16,406.49,405.73,406.49,5033.0,389.5012,389.8176,389.0888,389.8176,5033.0
2020-08-28 12:30:00,406.7,406.96,406.66,406.78,2385.0,390.019,390.2683,389.9807,390.0957,2385.0
2020-08-28 12:40:00,407.1,408.33,407.09,407.81,3461.0,390.4026,391.5822,390.393,391.0835,3461.0
2020-08-28 12:50:00,407.52,408.08,406.89,406.89,2965.0,390.8054,391.3424,390.2012,390.2012,2965.0
2020-08-28 13:00:00,406.94,407.54,406.93,407.54,3004.0,390.2492,390.8246,390.2396,390.8246,3004.0
2020-08-28 13:10:00,407.56,408.47,407.56,408.47,3361.0,390.8437,391.7164,390.8437,391.7164,3361.0
2020-08-28 13:20:00,408.44,408.45,407.85,408.02,1690.0,391.6876,391.6972,391.1218,391.2849,1690.0
2020-08-28 13:30:00,408.16,408.2,407.65,407.86,942.0,391.4191,391.4575,390.93,391.1314,942.0
2020-08-28 13:40:00,407.77,408.16,407.77,408.08,930.0,391.0451,391.4191,391.0451,391.3424,930.0
2020-08-28 13:50:00,407.9,408.29,407.4,407.99,2748.0,391.1698,391.5438,390.6903,391.2561,2748.0
2020-08-28 14:00:00,407.84,407.84,406.77,406.77,2567.0,391.1123,391.1123,390.0861,390.0861,2567.0
2020-08-28 14:10:00,406.8,407.88,406.8,407.88,4430.0,390.1149,391.1506,390.1149,391.1506,4430.0
2020-08-28 14:20:00,408.0,408.98,408.0,408.95,4089.0,391.2657,392.2055,391.2657,392.1767,4089.0
2020-08-28 14:30:00,408.95,409.01,408.02,408.72,9786.0,392.1767,392.2343,391.2849,391.9562,9786.0
2020-08-28 14:40:00,408.56,408.61,408.08,408.16,1463.0,391.8027,391.8507,391.3424,391.4191,1463.0
2020-08-28 14:50:00,408.48,408.96,408.33,408.66,3672.0,391.726,392.1863,391.5822,391.8986,3672.0
2020-08-28 15:00:00,408.71,408.71,408.25,408.33,5501.0,391.9466,391.9466,391.5054,391.5822,5501.0
2020-08-28 15:10:00,408.58,409.32,408.51,409.18,4011.0,391.8219,392.5315,391.7548,392.3973,4011.0
2020-08-28 15:20:00,409.28,409.67,409.01,409.09,6587.0,392.4932,392.8672,392.2343,392.311,6587.0
2020-08-28 15:30:00,409.13,409.59,408.52,408.74,5804.0,392.3493,392.7905,391.7644,391.9753,5804.0
2020-08-28 15:40:00,408.74,409.13,407.74,407.77,7253.0,391.9753,392.3493,391.0164,391.0451,7253.0
2020-08-28 15:50:00,407.69,408.54,407.18,407.9,34404.0,390.9684,391.7835,390.4793,391.1698,34404.0
2020-08-31 09:30:00,407.75,411.07,406.69,410.22,11439.0,391.0259,394.2098,390.0094,393.3946,11439.0
2020-08-31 09:40:00,409.91,411.32,409.25,410.78,4567.0,393.0973,394.4495,392.4644,393.9317,4567.0
2020-08-31 09:50:00,410.45,411.27,409.06,409.24,33277.0,393.6152,394.4016,392.2822,392.4548,33277.0
2020-08-31 10:00:00,409.64,412.68,409.11,412.59,8725.0,392.8384,395.7537,392.3302,395.6674,8725.0
2020-08-31 10:10:00,412.17,412.9,410.88,411.71,3200.0,395.2647,395.9647,394.0276,394.8235,3200.0
2020-08-31 10:20:00,411.67,412.61,411.58,412.61,3514.0,394.7852,395.6866,394.6989,395.6866,3514.0
2020-08-31 10:30:00,412.64,413.19,411.85,411.85,6493.0,395.7154,396.2428,394.9578,394.9578,6493.0
2020-08-31 10:40:00,411.85,413.21,411.85,413.14,4718.0,394.9578,396.262,394.9578,396.1949,4718.0
2020-08-31 10:50:00,413.13,414.24,412.79,414.24,5383.0,396.1853,397.2498,395.8592,397.2498,5383.0
2020-08-31 11:00:00,414.03,414.56,413.74,414.31,3500.0,397.0484,397.5566,396.7703,397.3169,3500.0
2020-08-31 11:10:00,414.3,414.35,413.56,414.24,4000.0,397.3073,397.3552,396.5976,397.2498,4000.0
2020-08-31 11:20:00,413.7,413.92,412.35,412.65,4478.0,396.7319,396.9429,395.4373,395.725,4478.0
2020-08-31 11:30:00,412.56,413.11,412.55,413.11,843.0,395.6387,396.1661,395.6291,396.1661,843.0
2020-08-31 11:40:00,413.08,414.42,413.08,414.42,1000.0,396.1373,397.4224,396.1373,397.4224,1000.0
2020-08-31 11:50:00,414.42,414.87,414.21,414.73,3404.0,397.4224,397.8539,397.221,397.7197,3404.0
2020-08-31 12:00:00,414.62,415.09,413.92,414.18,1627.0,397.6142,398.0649,396.9429,397.1922,1627.0
2020-08-31 12:10:00,414.06,414.76,413.87,414.76,1313.0,397.0771,397.7484,396.8949,397.7484,1313.0
2020-08-31 12:20:00,414.85,415.02,413.72,414.18,5749.0,397.8347,397.9978,396.7511,397.1922,5749.0
2020-08-31 12:30:00,413.49,414.56,413.48,414.52,1604.0,396.5305,397.5566,396.5209,397.5183,1604.0
2020-08-31 12:40:00,414.63,414.63,414.21,414.21,837.0,397.6238,397.6238,397.221,397.221,837.0
2020-08-31 12:50:00,414.24,414.67,414.17,414.32,3119.0,397.2498,397.6621,397.1826,397.3265,3119.0
2020-08-31 13:00:00,414.11,414.4,413.57,413.57,3370.0,397.1251,397.4032,396.6072,396.6072,3370.0
2020-08-31 13:10:00,413.49,414.06,413.36,413.61,2500.0,396.5305,397.0771,396.4058,396.6456,2500.0
2020-08-31 13:20:00,413.59,413.89,412.55,413.82,6600.0,396.6264,396.9141,395.6291,396.847,6600.0
2020-08-31 13:30:00,414.09,414.68,413.85,414.68,3569.0,397.1059,397.6717,396.8757,397.6717,3569.0
2020-08-31 13:40:00,414.55,414.73,413.59,414.25,3573.0,397.547,397.7197,396.6264,397.2593,3573.0
2020-08-31 13:50:00,414.39,414.39,413.84,413.87,700.0,397.3936,397.3936,396.8662,396.8949,700.0
2020-08-31 14:00:00,413.94,413.94,413.53,413.81,1800.0,396.9621,396.9621,396.5689,396.8374,1800.0
2020-08-31 14:10:00,413.82,414.54,413.82,414.05,4693.0,396.847,397.5374,396.847,397.0675,4693.0
2020-08-31 14:20:00,414.21,414.52,414.07,414.18,6720.0,397.221,397.5183,397.0867,397.1922,6720.0
2020-08-31 14:30:00,414.27,414.37,413.68,414.16,3468.0,397.2785,397.3744,396.7127,397.173,3468.0
2020-08-31 14:40:00,414.02,414.69,414.02,414.62,2952.0,397.0388,397.6813,397.0388,397.6142,2952.0
2020-08-31 14:50:00,414.43,414.8,414.43,414.72,4400.0,397.432,397.7868,397.432,397.7101,4400.0
2020-08-31 15:00:00,414.71,414.71,413.75,414.03,4275.0,397.7005,397.7005,396.7799,397.0484,4275.0
2020-08-31 15:10:00,413.99,414.08,413.57,414.08,4300.0,397.01,397.0963,396.6072,397.0963,4300.0
2020-08-31 15:20:00,414.01,414.29,413.45,414.29,2800.0,397.0292,397.2977,396.4922,397.2977,2800.0
2020-08-31 15:30:00,414.2,414.59,414.05,414.17,6841.0,397.2114,397.5854,397.0675,397.1826,6841.0
2020-08-31 15:40:00,414.28,415.95,413.97,415.63,18655.0,397.2881,398.8896,396.9908,398.5827,18655.0
2020-08-31 15:50:00,415.25,416.28,414.65,414.97,160474.0,398.2183,399.2061,397.6429,397.9498,160474.0
2020-09-01 09:30:00,413.14,417.65,413.14,416.59,13187.0,396.1949,400.5199,396.1949,399.5034,13187.0
2020-09-01 09:40:00,417.46,418.17,415.63,416.58,12778.0,400.3377,401.0186,398.5827,399.4938,12778.0
2020-09-01 09:50:00,416.99,418.41,416.99,418.41,9417.0,399.887,401.2487,399.887,401.2487,9417.0
2020-09-01 10:00:00,417.79,417.79,415.61,416.82,19714.0,400.6541,400.6541,398.5636,399.7239,19714.0
2020-09-01 10:10:00,416.51,416.96,413.48,413.66,30108.0,399.4266,399.8582,396.5209,396.6935,30108.0
2020-09-01 10:20:00,414.08,415.94,414.08,414.91,12222.0,397.0963,398.88,397.0963,397.8923,12222.0
2020-09-01 10:30:00,414.65,415.34,414.51,414.68,3220.0,397.6429,398.3046,397.5087,397.6717,3220.0
2020-09-01 10:40:00,414.43,415.66,414.35,414.94,5084.0,397.432,398.6115,397.3552,397.921,5084.0
2020-09-01 10:50:00,415.26,415.56,414.27,415.45,4600.0,398.2279,398.5156,397.2785,398.4101,4600.0
2020-09-01 11:00:00,415.09,415.49,414.64,414.65,4220.0,398.0649,398.4485,397.6333,397.6429,4220.0
2020-09-01 11:10:00,414.75,415.72,414.62,415.24,43006.0,397.7388,398.669,397.6142,398.2087,43006.0
2020-09-01 11:20:00,414.92,415.39,414.45,415.11,9976.0,397.9019,398.3526,397.4511,398.0841,9976.0
2020-09-01 11:30:00,415.07,416.12,414.94,416.12,8336.0,398.0457,399.0526,397.921,399.0526,8336.0
2020-09-01 11:40:00,415.96,416.54,415.8,416.34,5702.0,398.8992,399.4554,398.7458,399.2636,5702.0
2020-09-01 11:50:00,416.52,416.78,416.21,416.49,10159.0,399.4362,399.6856,399.139,399.4075,10159.0
2020-09-01 12:00:00,416.76,417.23,416.33,417.13,2853.0,399.6664,400.1171,399.254,400.0212,2853.0
2020-09-01 12:10:00,417.36,418.51,417.1,418.51,7156.0,400.2418,401.3446,399.9924,401.3446,7156.0
2020-09-01 12:20:00,418.11,418.45,417.83,417.97,4490.0,400.961,401.2871,400.6925,400.8268,4490.0
2020-09-01 12:30:00,417.9,418.19,417.4,417.92,4597.0,400.7596,401.0377,400.2801,400.7788,4597.0
2020-09-01 12:40:00,417.94,417.94,416.16,416.59,4118.0,400.798,400.798,399.091,399.5034,4118.0
2020-09-01 12:50:00,416.63,416.96,416.33,416.33,5505.0,399.5417,399.8582,399.254,399.254,5505.0
2020-09-01 13:00:00,416.49,416.57,415.97,416.04,3401.0,399.4075,399.4842,398.9088,398.9759,3401.0
2020-09-01 13:10:00,416.12,416.2,415.44,416.03,7087.0,399.0526,399.1294,398.4005,398.9663,7087.0
2020-09-01 13:20:00,415.99,416.01,415.67,415.69,4820.0,398.928,398.9472,398.6211,398.6403,4820.0
2020-09-01 13:30:00,415.69,415.84,415.52,415.73,4158.0,398.6403,398.7841,398.4773,398.6786,4158.0
2020-09-01 13:40:00,415.73,416.15,415.59,415.77,3106.0,398.6786,399.0814,398.5444,398.717,3106.0
2020-09-01 13:50:00,415.54,416.37,415.23,416.28,4304.0,398.4964,399.2924,398.1991,399.2061,4304.0
2020-09-01 14:00:00,416.1,416.31,415.95,415.95,800.0,399.0335,399.2349,398.8896,398.8896,800.0
2020-09-01 14:10:00,416.12,416.25,415.66,415.77,1901.0,399.0526,399.1773,398.6115,398.717,1901.0
2020-09-01 14:20:00,416.01,416.01,415.53,415.75,2454.0,398.9472,398.9472,398.4868,398.6978,2454.0
2020-09-01 14:30:00,415.74,416.09,415.64,416.09,2424.0,398.6882,399.0239,398.5923,399.0239,2424.0
2020-09-01 14:40:00,416.0,416.34,414.75,415.18,6439.0,398.9376,399.2636,397.7388,398.1512,6439.0
2020-09-01 14:50:00,415.35,415.48,414.82,415.4,1743.0,398.3142,398.4389,397.806,398.3622,1743.0
2020-09-01 15:00:00,415.39,415.53,414.82,414.98,3423.0,398.3526,398.4868,397.806,397.9594,3423.0
2020-09-01 15:10:00,415.02,415.02,414.34,414.54,2069.0,397.9978,397.9978,397.3457,397.5374,2069.0
2020-09-01 15:20:00,414.63,414.88,414.16,414.16,3185.0,397.6238,397.8635,397.173,397.173,3185.0
2020-09-01 15:30:00,414.42,415.45,414.36,415.07,5589.0,397.4224,398.4101,397.3648,398.0457,5589.0
2020-09-01 15:40:00,414.89,416.24,414.77,415.04,7291.0,397.8731,399.1677,397.758,398.0169,7291.0
2020-09-01 15:50:00,414.93,415.1,413.93,414.74,18920.0,397.9115,398.0745,396.9525,397.7292,18920.0
2020-09-02 09:30:00,417.32,417.32,415.37,416.31,4752.0,400.2034,400.2034,398.3334,399.2349,4752.0
2020-09-02 09:40:00,415.82,417.12,415.49,416.92,6664.0,398.7649,400.0116,398.4485,399.8198,6664.0
2020-09-02 09:50:00,417.11,421.09,417.11,420.25,5094.0,400.002,403.8188,400.002,403.0132,5094.0
2020-09-02 10:00:00,420.12,422.47,419.7,421.85,6617.0,402.8886,405.1422,402.4858,404.5476,6617.0
2020-09-02 10:10:00,421.19,422.89,420.95,421.8,5894.0,403.9147,405.545,403.6845,404.4997,5894.0
2020-09-02 10:20:00,422.33,423.84,422.33,423.81,5013.0,405.0079,406.456,405.0079,406.4272,5013.0
2020-09-02 10:30:00,424.28,426.65,423.88,426.64,19968.0,406.878,409.1508,406.4944,409.1412,19968.0
2020-09-02 10:40:00,426.81,426.95,424.47,425.52,10265.0,409.3042,409.4384,407.0602,408.0671,10265.0
2020-09-02 10:50:00,425.67,425.67,423.95,424.18,2975.0,408.2109,408.2109,406.5615,406.7821,2975.0
2020-09-02 11:00:00,424.05,424.44,423.08,423.84,2671.0,406.6574,407.0314,405.7272,406.456,2671.0
2020-09-02 11:10:00,424.22,424.92,423.29,423.79,2637.0,406.8204,407.4917,405.9286,406.4081,2637.0
2020-09-02 11:20:00,424.1,424.9,423.16,423.88,15139.0,406.7053,407.4725,405.8039,406.4944,15139.0
2020-09-02 11:30:00,424.29,425.13,423.82,424.62,3958.0,406.8875,407.6931,406.4368,407.204,3958.0
2020-09-02 11:40:00,425.28,425.97,424.75,425.97,2020.0,407.8369,408.4986,407.3287,408.4986,2020.0
2020-09-02 11:50:00,425.83,425.83,424.92,425.15,7212.0,408.3644,408.3644,407.4917,407.7123,7212.0
2020-09-02 12:00:00,424.75,425.1,424.45,424.95,2914.0,407.3287,407.6643,407.041,407.5205,2914.0
2020-09-02 12:10:00,424.23,424.59,423.9,424.3,3781.0,406.83,407.1752,406.5135,406.8971,3781.0
2020-09-02 12:20:00,424.56,424.57,424.0,424.11,56533.0,407.1465,407.1561,406.6094,406.7149,56533.0
2020-09-02 12:30:00,424.0,424.44,423.27,424.44,3754.0,406.6094,407.0314,405.9094,407.0314,3754.0
2020-09-02 12:40:00,424.47,424.56,423.9,423.93,4819.0,407.0602,407.1465,406.5135,406.5423,4819.0
2020-09-02 12:50:00,423.62,424.31,423.38,423.97,4671.0,406.245,406.9067,406.0149,406.5807,4671.0
2020-09-02 13:00:00,423.91,423.98,423.44,423.47,3702.0,406.5231,406.5903,406.0724,406.1012,3702.0
2020-09-02 13:10:00,423.59,424.37,423.45,424.37,6202.0,406.2163,406.9643,406.082,406.9643,6202.0
2020-09-02 13:20:00,424.4,424.4,423.55,423.78,4171.0,406.993,406.993,406.1779,406.3985,4171.0
2020-09-02 13:30:00,423.56,424.4,423.56,424.17,8675.0,406.1875,406.993,406.1875,406.7725,8675.0
2020-09-02 13:40:00,424.13,424.51,423.21,423.21,11880.0,406.7341,407.0985,405.8518,405.8518,11880.0
2020-09-02 13:50:00,423.77,424.32,423.77,423.88,2217.0,406.3889,406.9163,406.3889,406.4944,2217.0
2020-09-02 14:00:00,423.87,424.1,423.39,423.91,2822.0,406.4848,406.7053,406.0245,406.5231,2822.0
2020-09-02 14:10:00,423.64,424.99,423.48,424.39,17753.0,406.2642,407.5588,406.1108,406.9834,17753.0
2020-09-02 14:20:00,424.39,425.5,424.2,424.99,13862.0,406.9834,408.0479,406.8012,407.5588,13862.0
2020-09-02 14:30:00,425.0,425.0,424.3,424.66,3532.0,407.5684,407.5684,406.8971,407.2424,3532.0
2020-09-02 14:40:00,424.5,425.31,424.47,425.31,5712.0,407.0889,407.8657,407.0602,407.8657,5712.0
2020-09-02 14:50:00,425.19,425.76,425.09,425.2,3006.0,407.7506,408.2973,407.6547,407.7602,3006.0
2020-09-02 15:00:00,425.13,425.35,424.46,424.97,2960.0,407.6931,407.9041,407.0506,407.5397,2960.0
2020-09-02 15:10:00,424.74,425.93,424.73,425.74,7706.0,407.3191,408.4603,407.3095,408.2781,7706.0
2020-09-02 15:20:00,425.86,425.86,425.22,425.69,5889.0,408.3932,408.3932,407.7794,408.2301,5889.0
2020-09-02 15:30:00,425.68,426.38,425.47,426.03,10464.0,408.2205,408.8918,408.0191,408.5562,10464.0
2020-09-02 15:40:00,425.93,428.3,425.72,428.3,16576.0,408.4603,410.7331,408.2589,410.7331,16576.0
2020-09-02 15:50:00,429.06,429.07,427.4,427.4,72029.0,411.4619,411.4715,409.87,409.87,72029.0
2020-09-03 09:30:00,428.18,431.12,428.18,429.86,11743.0,410.618,413.4374,410.618,412.2291,11743.0
2020-09-03 09:40:00,429.74,429.74,425.53,427.42,5285.0,412.114,412.114,408.0767,409.8892,5285.0
2020-09-03 09:50:00,427.29,427.53,426.07,427.5,4099.0,409.7645,409.9947,408.5945,409.9659,4099.0
2020-09-03 10:00:00,427.87,427.87,423.06,424.4,20635.0,410.3207,410.3207,405.708,406.993,20635.0
2020-09-03 10:10:00,423.67,425.18,423.01,424.87,18789.0,406.293,407.741,405.66,407.4438,18789.0
2020-09-03 10:20:00,424.7,424.7,421.2,423.5,6057.0,407.2807,407.2807,403.9243,406.1299,6057.0
2020-09-03 10:30:00,423.24,424.75,423.23,423.89,3254.0,405.8806,407.3287,405.871,406.504,3254.0
2020-09-03 10:40:00,423.85,425.29,423.48,424.43,5574.0,406.4656,407.8465,406.1108,407.0218,5574.0
2020-09-03 10:50:00,423.79,424.52,423.3,423.31,4875.0,406.4081,407.1081,405.9382,405.9477,4875.0
2020-09-03 11:00:00,423.17,423.44,419.99,420.56,8262.0,405.8135,406.0724,402.7639,403.3105,8262.0
2020-09-03 11:10:00,420.56,421.33,418.0,418.23,15552.0,403.3105,404.049,400.8555,401.0761,15552.0
2020-09-03 11:20:00,418.34,420.11,417.02,420.11,7067.0,401.1816,402.879,399.9157,402.879,7067.0
2020-09-03 11:30:00,419.45,420.3,418.87,419.33,2793.0,402.2461,403.0612,401.6899,402.131,2793.0
2020-09-03 11:40:00,419.27,420.66,419.27,419.42,1818.0,402.0734,403.4064,402.0734,402.2173,1818.0
2020-09-03 11:50:00,419.23,419.64,417.44,417.44,1400.0,402.0351,402.4283,400.3185,400.3185,1400.0
2020-09-03 12:00:00,417.82,419.36,417.41,419.36,6027.0,400.6829,402.1598,400.2897,402.1598,6027.0
2020-09-03 12:10:00,419.63,419.79,419.05,419.79,2586.0,402.4187,402.5721,401.8625,402.5721,2586.0
2020-09-03 12:20:00,419.28,422.58,419.03,421.61,14841.0,402.083,405.2477,401.8433,404.3175,14841.0
2020-09-03 12:30:00,421.82,421.82,419.92,420.37,6457.0,404.5189,404.5189,402.6968,403.1283,6457.0
2020-09-03 12:40:00,419.97,419.97,419.16,419.2,10519.0,402.7447,402.7447,401.968,402.0063,10519.0
2020-09-03 12:50:00,419.23,419.76,418.16,418.27,5280.0,402.0351,402.5433,401.009,401.1145,5280.0
2020-09-03 13:00:00,417.4,417.61,416.0,417.25,2502.0,400.2801,400.4815,398.9376,400.1363,2502.0
2020-09-03 13:10:00,417.31,417.84,416.43,416.5,6222.0,400.1938,400.7021,399.3499,399.4171,6222.0
2020-09-03 13:20:00,416.49,417.85,416.16,417.85,3500.0,399.4075,400.7117,399.091,400.7117,3500.0
2020-09-03 13:30:00,417.48,417.71,415.83,415.83,3500.0,400.3569,400.5774,398.7745,398.7745,3500.0
2020-09-03 13:40:00,416.41,417.64,416.41,417.03,4421.0,399.3307,400.5103,399.3307,399.9253,4421.0
2020-09-03 13:50:00,417.07,417.24,416.6,416.61,1617.0,399.9637,400.1267,399.513,399.5225,1617.0
2020-09-03 14:00:00,416.59,417.48,416.5,416.82,5631.0,399.5034,400.3569,399.4171,399.7239,5631.0
2020-09-03 14:10:00,416.36,417.75,416.36,416.91,8218.0,399.2828,400.6158,399.2828,399.8102,8218.0
2020-09-03 14:20:00,417.17,417.19,416.23,416.85,3600.0,400.0596,400.0788,399.1581,399.7527,3600.0
2020-09-03 14:30:00,417.21,418.51,417.21,418.05,3018.0,400.0979,401.3446,400.0979,400.9035,3018.0
2020-09-03 14:40:00,418.02,418.02,416.14,416.41,13619.0,400.8747,400.8747,399.0718,399.3307,13619.0
2020-09-03 14:50:00,416.82,416.97,415.49,415.7,4164.0,399.7239,399.8678,398.4485,398.6499,4164.0
2020-09-03 15:00:00,415.67,416.02,415.31,415.85,2419.0,398.6211,398.9567,398.2759,398.7937,2419.0
2020-09-03 15:10:00,415.46,416.03,414.69,414.72,3949.0,398.4197,398.9663,397.6813,397.7101,3949.0
2020-09-03 15:20:00,414.94,415.34,414.45,414.76,4471.0,397.921,398.3046,397.4511,397.7484,4471.0
2020-09-03 15:30:00,414.82,417.12,414.23,417.12,11700.0,397.806,400.0116,397.2402,400.0116,11700.0
2020-09-03 15:40:00,417.23,418.82,416.76,416.91,32454.0,400.1171,401.6419,399.6664,399.8102,32454.0
2020-09-03 15:50:00,416.96,421.6,416.59,421.19,114707.0,399.8582,404.3079,399.5034,403.9147,114707.0
2020-09-04 09:30:00,421.21,421.31,418.15,418.75,6068.0,403.9339,404.0298,400.9994,401.5748,6068.0
2020-09-04 09:40:00,419.1,420.47,418.01,418.55,7966.0,401.9104,403.2242,400.8651,401.383,7966.0
2020-09-04 09:50:00,418.35,421.02,417.5,419.76,9349.0,401.1912,403.7517,400.376,402.5433,9349.0
2020-09-04 10:00:00,419.04,419.87,417.05,419.68,12238.0,401.8529,402.6488,399.9445,402.4666,12238.0
2020-09-04 10:10:00,419.65,419.94,415.72,416.25,12991.0,402.4379,402.716,398.669,399.1773,12991.0
2020-09-04 10:20:00,415.8,416.91,413.21,413.21,12516.0,398.7458,399.8102,396.262,396.262,12516.0
2020-09-04 10:30:00,412.6,414.42,410.53,411.44,8011.0,395.677,397.4224,393.6919,394.5646,8011.0
2020-09-04 10:40:00,412.75,413.14,409.75,412.02,7504.0,395.8209,396.1949,392.9439,395.1208,7504.0
2020-09-04 10:50:00,412.22,413.48,411.12,412.61,9300.0,395.3126,396.5209,394.2577,395.6866,9300.0
2020-09-04 11:00:00,412.81,416.24,412.8,415.94,19293.0,395.8784,399.1677,395.8688,398.88,19293.0
2020-09-04 11:10:00,416.3,416.55,413.0,414.07,19231.0,399.2253,399.465,396.0606,397.0867,19231.0
2020-09-04 11:20:00,413.95,415.03,411.26,412.77,12011.0,396.9716,398.0074,394.392,395.84,12011.0
2020-09-04 11:30:00,412.7,412.83,411.62,411.62,8485.0,395.7729,395.8976,394.7372,394.7372,8485.0
2020-09-04 11:40:00,410.91,411.72,410.0,411.54,9434.0,394.0563,394.8331,393.1837,394.6605,9434.0
2020-09-04 11:50:00,410.71,411.55,410.09,410.78,6317.0,393.8645,394.6701,393.27,393.9317,6317.0
2020-09-04 12:00:00,410.79,411.95,410.17,410.73,5799.0,393.9413,395.0537,393.3467,393.8837,5799.0
2020-09-04 12:10:00,411.2,411.61,410.29,410.68,3759.0,394.3344,394.7276,393.4618,393.8358,3759.0
2020-09-04 12:20:00,410.66,413.4,410.23,413.22,2800.0,393.8166,396.4442,393.4042,396.2716,2800.0
2020-09-04 12:30:00,413.28,413.28,412.45,413.08,3154.0,396.3291,396.3291,395.5332,396.1373,3154.0
2020-09-04 12:40:00,413.42,414.52,413.42,413.57,3541.0,396.4634,397.5183,396.4634,396.6072,3541.0
2020-09-04 12:50:00,413.56,414.52,412.98,414.52,2064.0,396.5976,397.5183,396.0414,397.5183,2064.0
2020-09-04 13:00:00,414.21,414.21,413.17,413.31,15247.0,397.221,397.221,396.2236,396.3579,15247.0
2020-09-04 13:10:00,413.56,413.8,412.94,412.94,5203.0,396.5976,396.8278,396.0031,396.0031,5203.0
2020-09-04 13:20:00,413.18,413.86,412.99,413.04,5050.0,396.2332,396.8853,396.051,396.099,5050.0
2020-09-04 13:30:00,412.9,412.9,411.85,412.61,4100.0,395.9647,395.9647,394.9578,395.6866,4100.0
2020-09-04 13:40:00,411.99,412.92,411.61,412.14,1600.0,395.092,395.9839,394.7276,395.2359,1600.0
2020-09-04 13:50:00,412.3,413.41,411.74,413.37,5901.0,395.3893,396.4538,394.8523,396.4154,5901.0
2020-09-04 14:00:00,413.51,414.36,412.92,414.36,6300.0,396.5497,397.3648,395.9839,397.3648,6300.0
2020-09-04 14:10:00,413.87,414.01,413.49,413.49,1907.0,396.8949,397.0292,396.5305,396.5305,1907.0
2020-09-04 14:20:00,414.08,415.51,414.08,415.26,3401.0,397.0963,398.4677,397.0963,398.2279,3401.0
2020-09-04 14:30:00,415.46,416.71,415.05,416.71,3152.0,398.4197,399.6184,398.0265,399.6184,3152.0
2020-09-04 14:40:00,417.31,418.21,416.82,417.79,22684.0,400.1938,401.0569,399.7239,400.6541,22684.0
2020-09-04 14:50:00,417.29,417.96,416.77,417.61,2358.0,400.1747,400.8172,399.676,400.4815,2358.0
2020-09-04 15:00:00,417.64,418.24,417.52,418.24,2890.0,400.5103,401.0857,400.3952,401.0857,2890.0
2020-09-04 15:10:00,418.24,419.9,417.59,418.93,6703.0,401.0857,402.6776,400.4624,401.7474,6703.0
2020-09-04 15:20:00,419.0,419.31,418.16,418.16,8201.0,401.8145,402.1118,401.009,401.009,8201.0
2020-09-04 15:30:00,418.13,418.34,415.65,416.0,6614.0,400.9802,401.1816,398.6019,398.9376,6614.0
2020-09-04 15:40:00,416.24,416.52,414.22,414.22,10712.0,399.1677,399.4362,397.2306,397.2306,10712.0
2020-09-04 15:50:00,414.57,415.43,412.62,413.19,65737.0,397.5662,398.3909,395.6962,396.2428,65737.0
2020-09-08 09:30:00,411.46,411.46,406.53,407.62,8860.0,394.5838,394.5838,389.856,390.9013,8860.0
2020-09-08 09:40:00,406.79,407.15,404.36,404.36,31038.0,390.1053,390.4506,387.775,387.775,31038.0
2020-09-08 09:50:00,405.47,407.64,404.65,407.25,8463.0,388.8395,390.9205,388.0531,390.5465,8463.0
2020-09-08 10:00:00,406.78,407.24,403.37,404.88,6204.0,390.0957,390.5369,386.8256,388.2737,6204.0
2020-09-08 10:10:00,404.9,406.44,404.75,405.85,7532.0,388.2928,389.7697,388.149,389.2039,7532.0
2020-09-08 10:20:00,405.32,407.09,404.78,406.87,7375.0,388.6956,390.393,388.1778,390.182,7375.0
2020-09-08 10:30:00,406.47,407.99,406.29,407.89,4257.0,389.7984,391.2561,389.6258,391.1602,4257.0
2020-09-08 10:40:00,407.75,407.76,405.09,405.09,10853.0,391.0259,391.0355,388.475,388.475,10853.0
2020-09-08 10:50:00,405.48,406.14,405.23,405.73,9012.0,388.849,389.482,388.6093,389.0888,9012.0
2020-09-08 11:00:00,405.39,407.83,405.2,407.83,4446.0,388.7627,391.1027,388.5805,391.1027,4446.0
2020-09-08 11:10:00,408.35,409.1,408.35,408.81,3089.0,391.6013,392.3206,391.6013,392.0425,3089.0
2020-09-08 11:20:00,409.09,409.09,408.03,408.58,11187.0,392.311,392.311,391.2945,391.8219,11187.0
2020-09-08 11:30:00,408.39,409.24,408.14,409.14,3632.0,391.6397,392.4548,391.3999,392.3589,3632.0
2020-09-08 11:40:00,408.66,408.93,407.5,408.01,3394.0,391.8986,392.1575,390.7862,391.2753,3394.0
2020-09-08 11:50:00,408.32,408.32,406.96,407.83,2669.0,391.5726,391.5726,390.2683,391.1027,2669.0
2020-09-08 12:00:00,408.23,409.03,408.07,408.43,3264.0,391.4863,392.2534,391.3328,391.6781,3264.0
2020-09-08 12:10:00,409.61,409.64,408.84,408.84,1765.0,392.8097,392.8384,392.0712,392.0712,1765.0
2020-09-08 12:20:00,408.82,409.71,408.16,408.16,1940.0,392.0521,392.9056,391.4191,391.4191,1940.0
2020-09-08 12:30:00,408.13,408.47,407.88,408.07,1325.0,391.3904,391.7164,391.1506,391.3328,1325.0
2020-09-08 12:40:00,407.75,408.16,407.15,408.06,3600.0,391.0259,391.4191,390.4506,391.3232,3600.0
2020-09-08 12:50:00,408.09,408.35,407.58,407.58,3101.0,391.352,391.6013,390.8629,390.8629,3101.0
2020-09-08 13:00:00,407.36,408.3,407.36,407.89,3256.0,390.6519,391.5534,390.6519,391.1602,3256.0
2020-09-08 13:10:00,408.21,409.3,408.21,409.16,2100.0,391.4671,392.5124,391.4671,392.3781,2100.0
2020-09-08 13:20:00,409.36,409.9,408.87,409.56,2478.0,392.5699,393.0878,392.1,392.7617,2478.0
2020-09-08 13:30:00,409.35,409.49,408.28,408.59,1900.0,392.5603,392.6946,391.5342,391.8315,1900.0
2020-09-08 13:40:00,408.47,409.2,408.46,409.2,1700.0,391.7164,392.4165,391.7068,392.4165,1700.0
2020-09-08 13:50:00,408.86,409.03,408.53,408.66,2200.0,392.0904,392.2534,391.774,391.8986,2200.0
2020-09-08 14:00:00,408.68,409.01,408.04,408.12,2440.0,391.9178,392.2343,391.304,391.3808,2440.0
2020-09-08 14:10:00,408.04,408.04,406.78,406.78,5607.0,391.304,391.304,390.0957,390.0957,5607.0
2020-09-08 14:20:00,406.68,406.68,404.54,405.04,7207.0,389.9998,389.9998,387.9476,388.4271,7207.0
2020-09-08 14:30:00,405.06,405.35,403.69,403.72,5863.0,388.4463,388.7244,387.1325,387.1612,5863.0
2020-09-08 14:40:00,404.01,404.32,402.91,403.48,3779.0,387.4393,387.7366,386.3845,386.9311,3779.0
2020-09-08 14:50:00,402.79,403.69,402.08,403.36,5583.0,386.2694,387.1325,385.5885,386.816,5583.0
2020-09-08 15:00:00,403.04,403.19,401.55,402.3,4545.0,386.5091,386.653,385.0802,385.7995,4545.0
2020-09-08 15:10:00,402.3,403.33,402.3,402.79,5859.0,385.7995,386.7872,385.7995,386.2694,5859.0
2020-09-08 15:20:00,403.66,404.12,403.41,404.12,2933.0,387.1037,387.5448,386.864,387.5448,2933.0
2020-09-08 15:30:00,404.33,404.69,403.75,403.75,8457.0,387.7462,388.0915,387.19,387.19,8457.0
2020-09-08 15:40:00,403.84,406.22,403.77,405.58,14434.0,387.2763,389.5587,387.2092,388.9449,14434.0
2020-09-08 15:50:00,405.28,405.64,403.72,405.38,73676.0,388.6573,389.0025,387.1612,388.7531,73676.0
2020-09-09 09:30:00,406.95,407.69,406.51,407.54,9335.0,390.2588,390.9684,389.8368,390.8246,9335.0
2020-09-09 09:40:00,407.55,408.13,406.3,406.31,3859.0,390.8341,391.3904,389.6354,389.645,3859.0
2020-09-09 09:50:00,406.31,407.91,405.64,407.91,12995.0,389.645,391.1794,389.0025,391.1794,12995.0
2020-09-09 10:00:00,407.3,409.91,407.3,409.91,7730.0,390.5944,393.0973,390.5944,393.0973,7730.0
2020-09-09 10:10:00,410.0,410.99,409.36,410.62,3050.0,393.1837,394.1331,392.5699,393.7782,3050.0
2020-09-09 10:20:00,410.53,411.22,410.14,410.35,3471.0,393.6919,394.3536,393.3179,393.5193,3471.0
2020-09-09 10:30:00,410.07,410.31,408.65,408.67,1150.0,393.2508,393.4809,391.889,391.9082,1150.0
2020-09-09 10:40:00,408.56,409.76,408.56,409.0,1603.0,391.8027,392.9535,391.8027,392.2247,1603.0
2020-09-09 10:50:00,408.99,409.12,407.23,408.92,18173.0,392.2151,392.3398,390.5273,392.148,18173.0
2020-09-09 11:00:00,408.9,410.23,408.51,408.9,18297.0,392.1288,393.4042,391.7548,392.1288,18297.0
2020-09-09 11:10:00,408.79,409.36,408.43,409.36,1906.0,392.0233,392.5699,391.6781,392.5699,1906.0
2020-09-09 11:20:00,408.77,410.3,408.5,409.98,3321.0,392.0041,393.4714,391.7452,393.1645,3321.0
2020-09-09 11:30:00,409.8,410.76,409.8,410.52,900.0,392.9919,393.9125,392.9919,393.6823,900.0
2020-09-09 11:40:00,410.54,410.54,409.46,409.47,2200.0,393.7015,393.7015,392.6658,392.6754,2200.0
2020-09-09 11:50:00,409.45,409.8,408.6,408.83,1108.0,392.6562,392.9919,391.8411,392.0616,1108.0
2020-09-09 12:00:00,409.04,409.31,408.76,408.95,2200.0,392.263,392.522,391.9945,392.1767,2200.0
2020-09-09 12:10:00,409.28,409.34,408.8,409.04,2969.0,392.4932,392.5507,392.0329,392.263,2969.0
2020-09-09 12:20:00,408.65,409.28,408.17,408.97,1500.0,391.889,392.4932,391.4287,392.1959,1500.0
2020-09-09 12:30:00,408.8,409.28,408.56,408.99,1625.0,392.0329,392.4932,391.8027,392.2151,1625.0
2020-09-09 12:40:00,408.59,409.81,408.59,408.74,2567.0,391.8315,393.0015,391.8315,391.9753,2567.0
2020-09-09 12:50:00,408.98,408.99,408.39,408.82,900.0,392.2055,392.2151,391.6397,392.0521,900.0
2020-09-09 13:00:00,409.09,410.03,409.01,409.61,1401.0,392.311,393.2124,392.2343,392.8097,1401.0
2020-09-09 13:10:00,409.35,410.54,409.35,410.48,6060.0,392.5603,393.7015,392.5603,393.644,6060.0
2020-09-09 13:20:00,410.78,411.28,410.37,411.03,2870.0,393.9317,394.4112,393.5385,394.1714,2870.0
2020-09-09 13:30:00,411.06,411.67,410.84,411.47,3029.0,394.2002,394.7852,393.9892,394.5934,3029.0
2020-09-09 13:40:00,411.7,411.98,411.19,411.72,2024.0,394.8139,395.0824,394.3248,394.8331,2024.0
2020-09-09 13:50:00,411.48,411.48,410.67,410.67,940.0,394.603,394.603,393.8262,393.8262,940.0
2020-09-09 14:00:00,411.01,411.45,410.59,411.45,1900.0,394.1522,394.5742,393.7495,394.5742,1900.0
2020-09-09 14:10:00,411.11,411.22,410.98,411.06,1061.0,394.2481,394.3536,394.1235,394.2002,1061.0
2020-09-09 14:20:00,410.74,411.19,410.24,410.24,2501.0,393.8933,394.3248,393.4138,393.4138,2501.0
2020-09-09 14:30:00,410.68,411.49,410.68,411.26,2228.0,393.8358,394.6125,393.8358,394.392,2228.0
2020-09-09 14:40:00,411.56,411.71,411.0,411.0,2032.0,394.6797,394.8235,394.1426,394.1426,2032.0
2020-09-09 14:50:00,411.13,411.51,410.85,411.08,1998.0,394.2673,394.6317,393.9988,394.2194,1998.0
2020-09-09 15:00:00,411.37,411.94,411.28,411.75,2807.0,394.4975,395.0441,394.4112,394.8619,2807.0
2020-09-09 15:10:00,411.69,411.97,411.41,411.56,5423.0,394.8043,395.0729,394.5358,394.6797,5423.0
2020-09-09 15:20:00,411.95,411.95,410.71,410.71,5632.0,395.0537,395.0537,393.8645,393.8645,5632.0
2020-09-09 15:30:00,410.92,411.58,409.5,409.62,5159.0,394.0659,394.6989,392.7042,392.8192,5159.0
2020-09-09 15:40:00,409.47,409.68,408.98,409.28,10258.0,392.6754,392.8768,392.2055,392.4932,10258.0
2020-09-09 15:50:00,409.17,409.53,407.6,408.39,49699.0,392.3877,392.7329,390.8821,391.6397,49699.0
2020-09-10 09:30:00,409.12,411.0,408.86,409.71,7091.0,392.3398,394.1426,392.0904,392.9056,7091.0
2020-09-10 09:40:00,409.99,410.44,408.83,409.93,7499.0,393.1741,393.6056,392.0616,393.1165,7499.0
2020-09-10 09:50:00,409.92,410.29,409.6,410.08,5419.0,393.1069,393.4618,392.8001,393.2604,5419.0
2020-09-10 10:00:00,410.22,410.22,409.02,409.17,2998.0,393.3946,393.3946,392.2439,392.3877,2998.0
2020-09-10 10:10:00,409.01,409.3,407.64,408.54,7723.0,392.2343,392.5124,390.9205,391.7835,7723.0
2020-09-10 10:20:00,408.41,408.86,407.69,407.69,3182.0,391.6589,392.0904,390.9684,390.9684,3182.0
2020-09-10 10:30:00,407.87,408.44,407.69,407.8,2961.0,391.141,391.6876,390.9684,391.0739,2961.0
2020-09-10 10:40:00,407.85,407.85,405.46,405.69,8488.0,391.1218,391.1218,388.8299,389.0504,8488.0
2020-09-10 10:50:00,405.82,406.33,404.52,404.52,2147.0,389.1751,389.6642,387.9284,387.9284,2147.0
2020-09-10 11:00:00,404.09,405.65,403.75,405.38,2100.0,387.5161,389.0121,387.19,388.7531,2100.0
2020-09-10 11:10:00,405.58,405.58,404.04,404.34,2839.0,388.9449,388.9449,387.4681,387.7558,2839.0
2020-09-10 11:20:00,404.72,405.2,404.58,405.02,2837.0,388.1202,388.5805,387.986,388.4079,2837.0
2020-09-10 11:30:00,405.53,405.53,404.6,405.21,1800.0,388.897,388.897,388.0051,388.5901,1800.0
2020-09-10 11:40:00,404.48,404.67,403.26,404.0,1300.0,387.8901,388.0723,386.7201,387.4298,1300.0
2020-09-10 11:50:00,404.21,404.44,402.83,403.2,6517.0,387.6311,387.8517,386.3077,386.6626,6517.0
2020-09-10 12:00:00,402.9,403.96,402.85,403.33,1352.0,386.3749,387.3914,386.3269,386.7872,1352.0
2020-09-10 12:10:00,403.11,403.34,402.66,403.02,1917.0,386.5763,386.7968,386.1447,386.4899,1917.0
2020-09-10 12:20:00,403.23,403.23,402.57,402.68,925.0,386.6913,386.6913,386.0584,386.1639,925.0
2020-09-10 12:30:00,402.89,403.44,401.94,401.94,3284.0,386.3653,386.8927,385.4542,385.4542,3284.0
2020-09-10 12:40:00,401.83,402.19,400.88,401.22,4858.0,385.3488,385.694,384.4377,384.7638,4858.0
2020-09-10 12:50:00,401.3,401.91,401.3,401.91,1850.0,384.8405,385.4255,384.8405,385.4255,1850.0
2020-09-10 13:00:00,401.54,402.36,401.5,402.17,1300.0,385.0706,385.857,385.0323,385.6748,1300.0
2020-09-10 13:10:00,402.06,402.54,401.9,402.54,2150.0,385.5693,386.0296,385.4159,386.0296,2150.0
2020-09-10 13:20:00,403.02,403.06,402.68,402.85,1697.0,386.4899,386.5283,386.1639,386.3269,1697.0
2020-09-10 13:30:00,403.2,403.5,402.65,402.65,3073.0,386.6626,386.9503,386.1351,386.1351,3073.0
2020-09-10 13:40:00,402.65,403.26,402.44,403.26,1106.0,386.1351,386.7201,385.9337,386.7201,1106.0
2020-09-10 13:50:00,402.92,403.23,401.78,403.02,15465.0,386.394,386.6913,385.3008,386.4899,15465.0
2020-09-10 14:00:00,402.85,403.33,402.32,402.54,1800.0,386.3269,386.7872,385.8187,386.0296,1800.0
2020-09-10 14:10:00,402.46,402.46,400.54,400.86,3079.0,385.9529,385.9529,384.1117,384.4185,3079.0
2020-09-10 14:20:00,400.85,401.06,398.2,398.3,5462.0,384.4089,384.6103,381.8676,381.9635,5462.0
2020-09-10 14:30:00,398.16,398.18,396.83,397.96,6646.0,381.8293,381.8485,380.5538,381.6375,6646.0
2020-09-10 14:40:00,397.4,398.49,396.77,398.31,5771.0,381.1005,382.1457,380.4963,381.9731,5771.0
2020-09-10 14:50:00,398.31,398.94,397.38,398.63,5626.0,381.9731,382.5773,381.0813,382.28,5626.0
2020-09-10 15:00:00,398.46,398.7,396.89,396.93,7339.0,382.117,382.3471,380.6114,380.6497,7339.0
2020-09-10 15:10:00,396.51,397.05,395.16,395.37,6632.0,380.247,380.7648,378.9523,379.1537,6632.0
2020-09-10 15:20:00,395.31,395.31,393.54,394.84,13006.0,379.0962,379.0962,377.3988,378.6455,13006.0
2020-09-10 15:30:00,394.82,395.79,394.26,395.7,10300.0,378.6263,379.5565,378.0892,379.4702,10300.0
2020-09-10 15:40:00,395.8,396.03,392.85,393.65,18770.0,379.5661,379.7866,376.7371,377.5043,18770.0
2020-09-10 15:50:00,393.64,394.88,392.8,393.37,94051.0,377.4947,378.6838,376.6891,377.2357,94051.0
2020-09-11 09:30:00,395.78,397.13,394.7,395.74,10308.0,379.5469,380.8415,378.5112,379.5085,10308.0
2020-09-11 09:40:00,395.74,395.74,393.05,393.05,4304.0,379.5085,379.5085,376.9289,376.9289,4304.0
2020-09-11 09:50:00,393.16,393.76,391.29,391.92,11836.0,377.0344,377.6097,375.2411,375.8452,11836.0
2020-09-11 10:00:00,391.67,393.66,391.67,392.26,197747.0,375.6055,377.5139,375.6055,376.1713,197747.0
2020-09-11 10:10:00,391.81,392.76,390.92,391.37,5612.0,375.7397,376.6508,374.8862,375.3178,5612.0
2020-09-11 10:20:00,391.41,391.88,390.11,390.42,8140.0,375.3561,375.8069,374.1095,374.4067,8140.0
2020-09-11 10:30:00,390.45,390.67,389.14,390.13,12669.0,374.4355,374.6465,373.1792,374.1286,12669.0
2020-09-11 10:40:00,390.06,390.74,389.48,389.74,9767.0,374.0615,374.7136,373.5053,373.7546,9767.0
2020-09-11 10:50:00,389.75,390.05,388.24,388.55,4509.0,373.7642,374.0519,372.3162,372.6134,4509.0
2020-09-11 11:00:00,388.5,390.78,388.3,390.69,8888.0,372.5655,374.752,372.3737,374.6657,8888.0
2020-09-11 11:10:00,390.56,390.61,389.71,390.07,4993.0,374.541,374.5889,373.7259,374.0711,4993.0
2020-09-11 11:20:00,390.29,390.66,389.56,390.52,6193.0,374.2821,374.6369,373.582,374.5026,6193.0
2020-09-11 11:30:00,390.32,390.44,389.68,390.31,4207.0,374.3108,374.4259,373.6971,374.3013,4207.0
2020-09-11 11:40:00,390.25,390.44,389.83,390.18,2500.0,374.2437,374.4259,373.8409,374.1766,2500.0
2020-09-11 11:50:00,390.22,390.87,390.03,390.28,6253.0,374.2149,374.8383,374.0327,374.2725,6253.0
2020-09-11 12:00:00,390.34,390.94,390.12,390.79,3248.0,374.33,374.9054,374.119,374.7616,3248.0
2020-09-11 12:10:00,390.87,390.95,390.43,390.62,3505.0,374.8383,374.915,374.4163,374.5985,3505.0
2020-09-11 12:20:00,390.46,390.98,390.41,390.66,6514.0,374.4451,374.9438,374.3972,374.6369,6514.0
2020-09-11 12:30:00,390.36,390.74,390.0,390.48,11508.0,374.3492,374.7136,374.004,374.4643,11508.0
2020-09-11 12:40:00,390.35,390.42,389.61,389.77,4554.0,374.3396,374.4067,373.63,373.7834,4554.0
2020-09-11 12:50:00,389.94,390.26,389.32,389.32,2569.0,373.9464,374.2533,373.3519,373.3519,2569.0
2020-09-11 13:00:00,389.53,389.55,388.22,388.37,3200.0,373.5532,373.5724,372.297,372.4408,3200.0
2020-09-11 13:10:00,388.38,389.27,388.28,388.63,11872.0,372.4504,373.3039,372.3545,372.6902,11872.0
2020-09-11 13:20:00,388.62,388.79,387.93,388.01,3540.0,372.6806,372.8436,372.0189,372.0956,3540.0
2020-09-11 13:30:00,388.11,388.15,386.36,386.95,6318.0,372.1915,372.2298,370.5133,371.0791,6318.0
2020-09-11 13:40:00,386.87,387.13,386.54,386.83,3216.0,371.0023,371.2517,370.6859,370.964,3216.0
2020-09-11 13:50:00,386.75,386.97,386.37,386.41,2486.0,370.8873,371.0982,370.5229,370.5612,2486.0
2020-09-11 14:00:00,386.87,387.59,386.33,387.47,8367.0,371.0023,371.6928,370.4845,371.5777,8367.0
2020-09-11 14:10:00,387.66,389.06,387.65,389.06,2963.0,371.7599,373.1025,371.7504,373.1025,2963.0
2020-09-11 14:20:00,388.75,389.73,388.6,389.37,2000.0,372.8052,373.745,372.6614,373.3998,2000.0
2020-09-11 14:30:00,389.4,390.02,389.36,390.02,1233.0,373.4286,374.0231,373.3902,374.0231,1233.0
2020-09-11 14:40:00,390.29,390.75,390.15,390.53,4517.0,374.2821,374.7232,374.1478,374.5122,4517.0
2020-09-11 14:50:00,390.65,391.21,390.53,390.6,7077.0,374.6273,375.1643,374.5122,374.5794,7077.0
2020-09-11 15:00:00,390.49,390.66,390.06,390.4,3741.0,374.4739,374.6369,374.0615,374.3876,3741.0
2020-09-11 15:10:00,389.62,390.86,388.63,390.86,8004.0,373.6396,374.8287,372.6902,374.8287,8004.0
2020-09-11 15:20:00,390.72,391.75,390.68,391.68,11507.0,374.6944,375.6822,374.6561,375.6151,11507.0
2020-09-11 15:30:00,392.22,392.42,390.98,391.39,10614.0,376.1329,376.3247,374.9438,375.337,10614.0
2020-09-11 15:40:00,391.26,391.59,390.66,391.19,10700.0,375.2123,375.5288,374.6369,375.1452,10700.0
2020-09-11 15:50:00,391.23,391.92,390.33,391.32,39084.0,375.1835,375.8452,374.3204,375.2698,39084.0
2020-09-14 09:30:00,395.44,398.52,394.26,398.3,11229.0,379.2208,382.1745,378.0892,381.9635,11229.0
2020-09-14 09:40:00,398.49,398.79,397.12,397.25,13542.0,382.1457,382.4334,380.8319,380.9566,13542.0
2020-09-14 09:50:00,397.22,398.62,396.84,397.18,7756.0,380.9278,382.2704,380.5634,380.8895,7756.0
2020-09-14 10:00:00,397.88,399.33,397.7,398.84,4733.0,381.5608,382.9513,381.3881,382.4814,4733.0
2020-09-14 10:10:00,398.47,400.93,397.93,400.2,7323.0,382.1266,384.4857,381.6087,383.7856,7323.0
2020-09-14 10:20:00,400.26,401.62,400.26,401.1,3698.0,383.8431,385.1474,383.8431,384.6487,3698.0
2020-09-14 10:30:00,401.0,401.18,400.15,400.69,3300.0,384.5528,384.7254,383.7377,384.2555,3300.0
2020-09-14 10:40:00,400.71,401.62,400.7,401.62,5839.0,384.2747,385.1474,384.2651,385.1474,5839.0
2020-09-14 10:50:00,401.69,402.54,401.69,402.48,7343.0,385.2145,386.0296,385.2145,385.9721,7343.0
2020-09-14 11:00:00,402.53,402.92,402.24,402.92,5255.0,386.02,386.394,385.7419,386.394,5255.0
2020-09-14 11:10:00,402.93,404.04,402.51,403.87,3668.0,386.4036,387.4681,386.0009,387.3051,3668.0
2020-09-14 11:20:00,403.84,404.61,403.83,404.21,2100.0,387.2763,388.0147,387.2667,387.6311,2100.0
2020-09-14 11:30:00,404.51,404.8,404.32,404.62,2503.0,387.9188,388.1969,387.7366,388.0243,2503.0
2020-09-14 11:40:00,404.61,404.61,404.12,404.21,1868.0,388.0147,388.0147,387.5448,387.6311,1868.0
2020-09-14 11:50:00,404.33,405.48,403.94,405.48,4802.0,387.7462,388.849,387.3722,388.849,4802.0
2020-09-14 12:00:00,405.57,405.76,405.01,405.73,4091.0,388.9354,389.1176,388.3983,389.0888,4091.0
2020-09-14 12:10:00,405.73,405.73,405.1,405.27,2535.0,389.0888,389.0888,388.4846,388.6477,2535.0
2020-09-14 12:20:00,405.62,406.14,405.36,405.78,2937.0,388.9833,389.482,388.734,389.1367,2937.0
2020-09-14 12:30:00,406.05,406.24,405.66,405.66,2850.0,389.3957,389.5779,389.0217,389.0217,2850.0
2020-09-14 12:40:00,405.55,405.62,404.87,404.87,5092.0,388.9162,388.9833,388.2641,388.2641,5092.0
2020-09-14 12:50:00,404.8,405.01,403.78,404.0,4050.0,388.1969,388.3983,387.2188,387.4298,4050.0
2020-09-14 13:00:00,404.12,404.26,403.52,403.66,2500.0,387.5448,387.6791,386.9694,387.1037,2500.0
2020-09-14 13:10:00,403.47,403.88,403.18,403.18,2269.0,386.9215,387.3147,386.6434,386.6434,2269.0
2020-09-14 13:20:00,403.44,403.76,402.97,403.76,4571.0,386.8927,387.1996,386.442,387.1996,4571.0
2020-09-14 13:30:00,403.97,404.29,403.41,404.07,5660.0,387.401,387.7079,386.864,387.4969,5660.0
2020-09-14 13:40:00,403.91,404.38,403.52,404.2,2122.0,387.3434,387.7942,386.9694,387.6215,2122.0
2020-09-14 13:50:00,403.73,404.08,403.68,403.99,1800.0,387.1708,387.5065,387.1229,387.4202,1800.0
2020-09-14 14:00:00,403.84,404.36,403.84,404.14,3640.0,387.2763,387.775,387.2763,387.564,3640.0
2020-09-14 14:10:00,404.09,404.09,403.72,403.84,1768.0,387.5161,387.5161,387.1612,387.2763,1768.0
2020-09-14 14:20:00,403.94,404.1,403.74,403.75,2400.0,387.3722,387.5256,387.1804,387.19,2400.0
2020-09-14 14:30:00,403.82,404.33,403.64,404.28,2856.0,387.2571,387.7462,387.0845,387.6983,2856.0
2020-09-14 14:40:00,404.62,404.72,404.02,404.16,2057.0,388.0243,388.1202,387.4489,387.5832,2057.0
2020-09-14 14:50:00,403.99,404.32,402.54,402.99,2690.0,387.4202,387.7366,386.0296,386.4612,2690.0
2020-09-14 15:00:00,403.33,403.33,402.42,402.79,1800.0,386.7872,386.7872,385.9146,386.2694,1800.0
2020-09-14 15:10:00,402.47,402.66,402.03,402.41,2500.0,385.9625,386.1447,385.5406,385.905,2500.0
2020-09-14 15:20:00,402.41,402.41,401.37,402.25,2994.0,385.905,385.905,384.9076,385.7515,2994.0
2020-09-14 15:30:00,402.42,403.03,401.95,402.92,8113.0,385.9146,386.4995,385.4638,386.394,8113.0
2020-09-14 15:40:00,403.11,403.73,402.91,403.52,9154.0,386.5763,387.1708,386.3845,386.9694,9154.0
2020-09-14 15:50:00,403.5,404.48,402.94,404.12,56315.0,386.9503,387.8901,386.4132,387.5448,56315.0
2020-09-15 09:30:00,404.74,406.2,403.97,404.2,26343.0,388.1394,389.5395,387.401,387.6215,26343.0
2020-09-15 09:40:00,404.69,405.33,404.0,404.93,11675.0,388.0915,388.7052,387.4298,388.3216,11675.0
2020-09-15 09:50:00,404.92,404.99,403.72,404.99,3858.0,388.312,388.3791,387.1612,388.3791,3858.0
2020-09-15 10:00:00,405.06,406.62,404.89,405.99,8027.0,388.4463,389.9423,388.2832,389.3381,8027.0
2020-09-15 10:10:00,405.92,405.92,405.06,405.77,2324.0,389.271,389.271,388.4463,389.1272,2324.0
2020-09-15 10:20:00,405.56,405.86,404.96,405.25,3707.0,388.9258,389.2135,388.3504,388.6285,3707.0
2020-09-15 10:30:00,405.25,406.43,405.25,405.98,5573.0,388.6285,389.7601,388.6285,389.3285,5573.0
2020-09-15 10:40:00,406.18,406.63,405.63,406.56,2565.0,389.5203,389.9519,388.9929,389.8848,2565.0
2020-09-15 10:50:00,406.83,407.0,405.95,406.03,6217.0,390.1437,390.3067,389.2998,389.3765,6217.0
2020-09-15 11:00:00,406.13,406.27,405.55,405.55,3119.0,389.4724,389.6066,388.9162,388.9162,3119.0
2020-09-15 11:10:00,405.67,405.9,404.53,404.9,4793.0,389.0313,389.2518,387.938,388.2928,4793.0
2020-09-15 11:20:00,404.72,404.8,403.94,404.51,3200.0,388.1202,388.1969,387.3722,387.9188,3200.0
2020-09-15 11:30:00,404.74,404.94,403.76,403.84,4048.0,388.1394,388.3312,387.1996,387.2763,4048.0
2020-09-15 11:40:00,403.82,403.88,403.15,403.37,3103.0,387.2571,387.3147,386.6146,386.8256,3103.0
2020-09-15 11:50:00,403.53,403.61,402.52,402.75,1700.0,386.979,387.0557,386.0105,386.231,1700.0
2020-09-15 12:00:00,402.33,402.74,401.98,402.74,82600.0,385.8282,386.2214,385.4926,386.2214,82600.0
2020-09-15 12:10:00,402.74,405.03,402.48,404.47,19912.0,386.2214,388.4175,385.9721,387.8805,19912.0
2020-09-15 12:20:00,404.28,404.8,404.12,404.27,1600.0,387.6983,388.1969,387.5448,387.6887,1600.0
2020-09-15 12:30:00,404.27,404.45,403.76,403.77,4451.0,387.6887,387.8613,387.1996,387.2092,4451.0
2020-09-15 12:40:00,403.54,403.99,402.53,402.53,2933.0,386.9886,387.4202,386.02,386.02,2933.0
2020-09-15 12:50:00,402.1,402.69,402.1,402.55,2324.0,385.6077,386.1735,385.6077,386.0392,2324.0
2020-09-15 13:00:00,402.64,404.48,402.64,404.48,1723.0,386.1255,387.8901,386.1255,387.8901,1723.0
2020-09-15 13:10:00,404.36,404.43,403.85,403.85,2623.0,387.775,387.8421,387.2859,387.2859,2623.0
2020-09-15 13:20:00,403.69,403.75,403.32,403.55,2658.0,387.1325,387.19,386.7776,386.9982,2658.0
2020-09-15 13:30:00,403.84,403.86,403.13,403.3,2006.0,387.2763,387.2955,386.5954,386.7585,2006.0
2020-09-15 13:40:00,403.47,403.47,402.61,402.61,1101.0,386.9215,386.9215,386.0968,386.0968,1101.0
2020-09-15 13:50:00,402.63,402.92,401.88,402.03,2980.0,386.1159,386.394,385.3967,385.5406,2980.0
2020-09-15 14:00:00,401.93,401.99,401.03,401.84,4430.0,385.4447,385.5022,384.5816,385.3583,4430.0
2020-09-15 14:10:00,402.05,402.69,401.65,401.82,3609.0,385.5597,386.1735,385.1761,385.3392,3609.0
2020-09-15 14:20:00,401.7,401.95,401.23,401.67,3476.0,385.2241,385.4638,384.7734,385.1953,3476.0
2020-09-15 14:30:00,401.65,401.66,400.94,401.14,3149.0,385.1761,385.1857,384.4953,384.6871,3149.0
2020-09-15 14:40:00,401.18,401.79,400.95,401.62,3210.0,384.7254,385.3104,384.5048,385.1474,3210.0
2020-09-15 14:50:00,401.18,401.26,400.56,400.7,2700.0,384.7254,384.8021,384.1308,384.2651,2700.0
2020-09-15 15:00:00,400.89,400.93,400.23,400.35,5600.0,384.4473,384.4857,383.8144,383.9295,5600.0
2020-09-15 15:10:00,400.29,400.77,399.42,399.66,4350.0,383.8719,384.3322,383.0376,383.2678,4350.0
2020-09-15 15:20:00,399.77,399.77,399.11,399.11,2101.0,383.3732,383.3732,382.7403,382.7403,2101.0
2020-09-15 15:30:00,398.84,399.09,398.65,398.88,4740.0,382.4814,382.7211,382.2992,382.5198,4740.0
2020-09-15 15:40:00,398.64,399.86,398.61,399.81,7718.0,382.2896,383.4596,382.2608,383.4116,7718.0
2020-09-15 15:50:00,399.7,400.45,399.51,399.65,39851.0,383.3061,384.0254,383.1239,383.2582,39851.0
2020-09-16 09:30:00,403.48,403.48,399.62,400.99,26994.0,386.9311,386.9311,383.2294,384.5432,26994.0
2020-09-16 09:40:00,401.6,404.09,401.03,403.64,3698.0,385.1282,387.5161,384.5816,387.0845,3698.0
2020-09-16 09:50:00,404.15,404.37,402.26,402.28,2978.0,387.5736,387.7846,385.7611,385.7803,2978.0
2020-09-16 10:00:00,402.28,403.49,401.8,403.27,3900.0,385.7803,386.9407,385.32,386.7297,3900.0
2020-09-16 10:10:00,402.99,404.11,402.58,403.8,6338.0,386.4612,387.5352,386.068,387.238,6338.0
2020-09-16 10:20:00,404.0,404.01,401.77,401.77,3323.0,387.4298,387.4393,385.2912,385.2912,3323.0
2020-09-16 10:30:00,401.72,402.93,401.54,402.6,1775.0,385.2433,386.4036,385.0706,386.0872,1775.0
2020-09-16 10:40:00,402.83,403.14,401.74,401.75,1400.0,386.3077,386.605,385.2624,385.272,1400.0
2020-09-16 10:50:00,401.61,402.9,401.61,401.77,5305.0,385.1378,386.3749,385.1378,385.2912,5305.0
2020-09-16 11:00:00,401.72,404.08,401.71,403.96,40856.0,385.2433,387.5065,385.2337,387.3914,40856.0
2020-09-16 11:10:00,403.96,405.22,403.83,404.55,4300.0,387.3914,388.5997,387.2667,387.9572,4300.0
2020-09-16 11:20:00,404.56,404.91,403.99,404.19,2985.0,387.9668,388.3024,387.4202,387.612,2985.0
2020-09-16 11:30:00,404.88,405.31,404.64,404.75,2200.0,388.2737,388.686,388.0435,388.149,2200.0
2020-09-16 11:40:00,404.64,405.0,404.64,404.65,3950.0,388.0435,388.3887,388.0435,388.0531,3950.0
2020-09-16 11:50:00,405.65,406.09,405.5,405.59,2472.0,389.0121,389.434,388.8682,388.9545,2472.0
2020-09-16 12:00:00,405.72,406.08,404.98,405.05,7622.0,389.0792,389.4244,388.3696,388.4367,7622.0
2020-09-16 12:10:00,404.9,405.68,404.9,405.08,3304.0,388.2928,389.0408,388.2928,388.4655,3304.0
2020-09-16 12:20:00,405.14,405.14,404.32,404.34,1619.0,388.523,388.523,387.7366,387.7558,1619.0
2020-09-16 12:30:00,404.56,405.12,404.43,404.44,2821.0,387.9668,388.5038,387.8421,387.8517,2821.0
2020-09-16 12:40:00,404.46,404.47,403.74,403.74,1339.0,387.8709,387.8805,387.1804,387.1804,1339.0
2020-09-16 12:50:00,403.0,403.33,402.69,403.08,1100.0,386.4708,386.7872,386.1735,386.5475,1100.0
2020-09-16 13:00:00,402.84,403.33,402.55,402.55,1823.0,386.3173,386.7872,386.0392,386.0392,1823.0
2020-09-16 13:10:00,402.34,402.44,402.01,402.09,1400.0,385.8378,385.9337,385.5214,385.5981,1400.0
2020-09-16 13:20:00,402.27,402.75,402.01,402.75,1450.0,385.7707,386.231,385.5214,386.231,1450.0
2020-09-16 13:30:00,402.89,402.89,402.19,402.45,2001.0,386.3653,386.3653,385.694,385.9433,2001.0
2020-09-16 13:40:00,402.22,402.65,402.01,402.35,1600.0,385.7228,386.1351,385.5214,385.8474,1600.0
2020-09-16 13:50:00,402.6,402.87,402.33,402.35,2317.0,386.0872,386.3461,385.8282,385.8474,2317.0
2020-09-16 14:00:00,401.65,403.57,401.58,402.73,1700.0,385.1761,387.0174,385.109,386.2118,1700.0
2020-09-16 14:10:00,402.73,403.15,402.35,403.15,1786.0,386.2118,386.6146,385.8474,386.6146,1786.0
2020-09-16 14:20:00,403.09,403.34,403.06,403.06,800.0,386.5571,386.7968,386.5283,386.5283,800.0
2020-09-16 14:30:00,403.93,403.93,402.88,403.44,1700.0,387.3626,387.3626,386.3557,386.8927,1700.0
2020-09-16 14:40:00,403.54,403.54,402.32,402.95,5214.0,386.9886,386.9886,385.8187,386.4228,5214.0
2020-09-16 14:50:00,402.76,402.77,401.03,401.78,4425.0,386.2406,386.2502,384.5816,385.3008,4425.0
2020-09-16 15:00:00,401.6,402.45,400.99,400.99,4841.0,385.1282,385.9433,384.5432,384.5432,4841.0
2020-09-16 15:10:00,400.14,400.49,399.79,400.02,3781.0,383.7281,384.0637,383.3924,383.613,3781.0
2020-09-16 15:20:00,399.79,400.25,399.41,399.86,3328.0,383.3924,383.8336,383.028,383.4596,3328.0
2020-09-16 15:30:00,399.88,400.41,398.64,399.74,5737.0,383.4787,383.987,382.2896,383.3445,5737.0
2020-09-16 15:40:00,399.45,401.11,398.95,400.58,8172.0,383.0664,384.6583,382.5869,384.15,8172.0
2020-09-16 15:50:00,400.94,400.98,399.07,399.07,37232.0,384.4953,384.5336,382.702,382.702,37232.0
2020-09-17 09:30:00,396.34,397.0,395.05,395.81,8390.0,380.0839,380.7169,378.8468,379.5757,8390.0
2020-09-17 09:40:00,395.18,396.03,393.27,394.23,4467.0,378.9715,379.7866,377.1398,378.0605,4467.0
2020-09-17 09:50:00,394.21,396.03,393.65,394.71,6510.0,378.0413,379.7866,377.5043,378.5208,6510.0
2020-09-17 10:00:00,394.57,396.78,394.57,396.34,8357.0,378.3865,380.5059,378.3865,380.0839,8357.0
2020-09-17 10:10:00,396.34,397.33,395.82,397.33,6217.0,380.0839,381.0333,379.5853,381.0333,6217.0
2020-09-17 10:20:00,397.13,397.23,396.06,396.94,3600.0,380.8415,380.9374,379.8154,380.6593,3600.0
2020-09-17 10:30:00,396.91,397.66,396.75,396.83,3846.0,380.6306,381.3498,380.4771,380.5538,3846.0
2020-09-17 10:40:00,396.67,397.79,396.67,396.86,2900.0,380.4004,381.4745,380.4004,380.5826,2900.0
2020-09-17 10:50:00,397.18,397.79,397.12,397.34,3250.0,380.8895,381.4745,380.8319,381.0429,3250.0
2020-09-17 11:00:00,397.33,398.96,397.33,398.27,2943.0,381.0333,382.5965,381.0333,381.9348,2943.0
2020-09-17 11:10:00,397.81,398.72,397.81,398.64,2164.0,381.4936,382.3663,381.4936,382.2896,2164.0
2020-09-17 11:20:00,398.93,398.93,398.23,398.54,1500.0,382.5677,382.5677,381.8964,382.1937,1500.0
2020-09-17 11:30:00,398.15,398.15,396.85,396.87,1905.0,381.8197,381.8197,380.573,380.5922,1905.0
2020-09-17 11:40:00,396.98,397.1,396.51,396.8,11851.0,380.6977,380.8128,380.247,380.5251,11851.0
2020-09-17 11:50:00,396.64,397.09,395.72,396.41,3803.0,380.3716,380.8032,379.4894,380.1511,3803.0
2020-09-17 12:00:00,396.38,396.38,394.36,394.36,7900.0,380.1223,380.1223,378.1851,378.1851,7900.0
2020-09-17 12:10:00,394.39,394.39,392.52,392.71,1356.0,378.2139,378.2139,376.4206,376.6028,1356.0
2020-09-17 12:20:00,393.13,393.13,391.52,392.14,3507.0,377.0056,377.0056,375.4616,376.0562,3507.0
2020-09-17 12:30:00,393.11,393.54,393.1,393.5,1144.0,376.9864,377.3988,376.9768,377.3604,1144.0
2020-09-17 12:40:00,393.0,394.35,392.94,394.3,1300.0,376.8809,378.1756,376.8234,378.1276,1300.0
2020-09-17 12:50:00,394.51,394.92,394.3,394.6,1005.0,378.329,378.7222,378.1276,378.4153,1005.0
2020-09-17 13:00:00,394.54,394.54,394.18,394.19,733.0,378.3578,378.3578,378.0125,378.0221,733.0
2020-09-17 13:10:00,394.03,394.09,393.41,393.84,2312.0,377.8687,377.9262,377.2741,377.6865,2312.0
2020-09-17 13:20:00,393.95,394.23,393.93,393.93,479.0,377.792,378.0605,377.7728,377.7728,479.0
2020-09-17 13:30:00,394.52,395.08,394.36,395.08,1778.0,378.3386,378.8756,378.1851,378.8756,1778.0
2020-09-17 13:40:00,395.1,395.84,395.0,395.59,3675.0,378.8948,379.6044,378.7989,379.3647,3675.0
2020-09-17 13:50:00,395.63,396.24,395.6,396.24,13215.0,379.4031,379.988,379.3743,379.988,13215.0
2020-09-17 14:00:00,396.16,396.75,396.11,396.49,6545.0,379.9113,380.4771,379.8634,380.2278,6545.0
2020-09-17 14:10:00,396.65,397.39,396.3,397.34,5269.0,380.3812,381.0909,380.0456,381.0429,5269.0
2020-09-17 14:20:00,397.3,397.3,395.98,395.98,4010.0,381.0046,381.0046,379.7387,379.7387,4010.0
2020-09-17 14:30:00,395.73,396.1,394.99,395.2,4117.0,379.4989,379.8538,378.7893,378.9907,4117.0
2020-09-17 14:40:00,395.08,396.77,395.08,396.77,2433.0,378.8756,380.4963,378.8756,380.4963,2433.0
2020-09-17 14:50:00,396.6,397.46,396.24,396.68,3352.0,380.3333,381.158,379.988,380.41,3352.0
2020-09-17 15:00:00,396.69,396.7,395.61,396.2,3201.0,380.4196,380.4292,379.3839,379.9497,3201.0
2020-09-17 15:10:00,396.33,397.15,396.25,396.28,5257.0,380.0743,380.8607,379.9976,380.0264,5257.0
2020-09-17 15:20:00,396.54,397.01,396.46,396.87,3426.0,380.2757,380.7264,380.199,380.5922,3426.0
2020-09-17 15:30:00,396.8,398.07,396.57,397.99,10141.0,380.5251,381.743,380.3045,381.6663,10141.0
2020-09-17 15:40:00,398.18,398.28,397.02,397.97,10335.0,381.8485,381.9444,380.736,381.6471,10335.0
2020-09-17 15:50:00,397.68,399.3,397.27,397.36,177564.0,381.369,382.9225,380.9758,381.0621,177564.0
2020-09-18 09:30:00,397.9,399.33,397.9,398.74,111816.0,381.5799,382.9513,381.5799,382.3855,111816.0
2020-09-18 09:40:00,399.6,399.72,397.26,398.05,2621.0,383.2102,383.3253,380.9662,381.7238,2621.0
2020-09-18 09:50:00,397.86,399.41,397.03,399.08,6325.0,381.5416,383.028,380.7456,382.7115,6325.0
2020-09-18 10:00:00,399.09,400.24,398.81,400.15,6124.0,382.7211,383.824,382.4526,383.7377,6124.0
2020-09-18 10:10:00,400.07,402.54,399.76,402.35,23756.0,383.6609,386.0296,383.3637,385.8474,23756.0
2020-09-18 10:20:00,402.57,404.31,402.53,404.31,7881.0,386.0584,387.727,386.02,387.727,7881.0
2020-09-18 10:30:00,403.67,404.42,403.0,403.0,3726.0,387.1133,387.8325,386.4708,386.4708,3726.0
2020-09-18 10:40:00,403.13,403.13,401.34,401.93,4146.0,386.5954,386.5954,384.8789,385.4447,4146.0
2020-09-18 10:50:00,401.48,401.53,400.4,401.17,4638.0,385.0131,385.0611,383.9774,384.7158,4638.0
2020-09-18 11:00:00,401.05,402.41,401.05,402.41,2000.0,384.6007,385.905,384.6007,385.905,2000.0
2020-09-18 11:10:00,402.76,403.0,402.06,402.48,17165.0,386.2406,386.4708,385.5693,385.9721,17165.0
2020-09-18 11:20:00,403.08,403.43,403.08,403.13,1880.0,386.5475,386.8831,386.5475,386.5954,1880.0
2020-09-18 11:30:00,403.51,404.76,403.51,404.27,16769.0,386.9598,388.1586,386.9598,387.6887,16769.0
2020-09-18 11:40:00,404.53,405.51,403.87,405.03,5901.0,387.938,388.8778,387.3051,388.4175,5901.0
2020-09-18 11:50:00,405.06,405.06,403.84,404.06,5300.0,388.4463,388.4463,387.2763,387.4873,5300.0
2020-09-18 12:00:00,404.05,404.19,403.19,403.2,23554.0,387.4777,387.612,386.653,386.6626,23554.0
2020-09-18 12:10:00,403.15,403.15,402.09,402.33,2600.0,386.6146,386.6146,385.5981,385.8282,2600.0
2020-09-18 12:20:00,402.1,402.63,401.56,402.63,23099.0,385.6077,386.1159,385.0898,386.1159,23099.0
2020-09-18 12:30:00,402.81,403.32,402.2,403.27,4706.0,386.2886,386.7776,385.7036,386.7297,4706.0
2020-09-18 12:40:00,403.17,403.17,402.37,402.82,4054.0,386.6338,386.6338,385.8666,386.2981,4054.0
2020-09-18 12:50:00,402.65,403.0,402.04,402.28,2400.0,386.1351,386.4708,385.5501,385.7803,2400.0
2020-09-18 13:00:00,402.44,402.44,401.82,401.92,2828.0,385.9337,385.9337,385.3392,385.4351,2828.0
2020-09-18 13:10:00,402.06,402.16,401.25,401.81,3985.0,385.5693,385.6652,384.7925,385.3296,3985.0
2020-09-18 13:20:00,401.61,401.75,400.32,400.32,2625.0,385.1378,385.272,383.9007,383.9007,2625.0
2020-09-18 13:30:00,400.38,400.39,398.37,398.88,3041.0,383.9582,383.9678,382.0307,382.5198,3041.0
2020-09-18 13:40:00,398.59,399.1,398.3,398.41,2841.0,382.2416,382.7307,381.9635,382.069,2841.0
2020-09-18 13:50:00,398.22,399.45,398.13,399.29,23218.0,381.8868,383.0664,381.8005,382.9129,23218.0
2020-09-18 14:00:00,399.08,399.24,398.61,398.7,3076.0,382.7115,382.865,382.2608,382.3471,3076.0
2020-09-18 14:10:00,398.77,399.74,398.75,398.76,12340.0,382.4143,383.3445,382.3951,382.4047,12340.0
2020-09-18 14:20:00,398.92,399.77,398.92,399.66,1401.0,382.5581,383.3732,382.5581,383.2678,1401.0
2020-09-18 14:30:00,399.76,400.09,399.6,399.92,8100.0,383.3637,383.6801,383.2102,383.5171,8100.0
2020-09-18 14:40:00,400.13,400.87,400.03,400.87,1406.0,383.7185,384.4281,383.6226,384.4281,1406.0
2020-09-18 14:50:00,401.23,401.38,400.86,401.38,6457.0,384.7734,384.9172,384.4185,384.9172,6457.0
2020-09-18 15:00:00,401.5,401.65,400.78,400.86,7300.0,385.0323,385.1761,384.3418,384.4185,7300.0
2020-09-18 15:10:00,400.88,401.39,400.85,401.35,4917.0,384.4377,384.9268,384.4089,384.8884,4917.0
2020-09-18 15:20:00,401.21,402.61,401.07,402.5,12238.0,384.7542,386.0968,384.6199,385.9913,12238.0
2020-09-18 15:30:00,402.56,403.35,402.25,403.05,31960.0,386.0488,386.8064,385.7515,386.5187,31960.0
2020-09-18 15:40:00,403.28,404.89,403.24,404.34,51135.0,386.7393,388.2832,386.7009,387.7558,51135.0
2020-09-18 15:50:00,403.5,403.84,401.69,402.62,190995.0,386.9503,387.2763,385.2145,386.1064,190995.0
2020-09-21 09:30:00,393.96,393.96,386.16,386.61,14922.0,377.8015,377.8015,370.3215,370.753,14922.0
2020-09-21 09:40:00,387.85,388.59,385.23,386.54,19228.0,371.9422,372.6518,369.4296,370.6859,19228.0
2020-09-21 09:50:00,387.25,388.17,386.27,388.17,15320.0,371.3668,372.249,370.427,372.249,15320.0
2020-09-21 10:00:00,388.17,389.16,383.21,384.63,59111.0,372.249,373.1984,367.4925,368.8542,59111.0
2020-09-21 10:10:00,384.63,386.3,384.3,386.21,11885.0,368.8542,370.4557,368.5378,370.3694,11885.0
2020-09-21 10:20:00,386.05,386.69,384.67,386.4,9680.0,370.216,370.8297,368.8926,370.5516,9680.0
2020-09-21 10:30:00,386.66,387.04,385.92,386.35,15543.0,370.801,371.1654,370.0913,370.5037,15543.0
2020-09-21 10:40:00,386.03,387.31,385.9,387.15,5220.0,370.1968,371.4243,370.0721,371.2709,5220.0
2020-09-21 10:50:00,386.81,386.83,386.13,386.64,6816.0,370.9448,370.964,370.2927,370.7818,6816.0
2020-09-21 11:00:00,386.51,388.86,386.51,388.25,8992.0,370.6571,372.9107,370.6571,372.3257,8992.0
2020-09-21 11:10:00,388.24,388.27,386.29,386.82,7900.0,372.3162,372.3449,370.4461,370.9544,7900.0
2020-09-21 11:20:00,386.99,387.73,386.33,386.33,5603.0,371.1174,371.8271,370.4845,370.4845,5603.0
2020-09-21 11:30:00,386.88,388.3,386.7,388.05,12797.0,371.0119,372.3737,370.8393,372.1339,12797.0
2020-09-21 11:40:00,387.88,389.22,387.6,388.67,28565.0,371.9709,373.256,371.7024,372.7285,28565.0
2020-09-21 11:50:00,388.62,388.75,386.29,386.39,15901.0,372.6806,372.8052,370.4461,370.542,15901.0
2020-09-21 12:00:00,386.1,387.13,386.09,386.55,6601.0,370.2639,371.2517,370.2543,370.6955,6601.0
2020-09-21 12:10:00,386.4,387.26,386.3,387.06,5794.0,370.5516,371.3764,370.4557,371.1846,5794.0
2020-09-21 12:20:00,387.14,387.86,386.84,387.39,4970.0,371.2613,371.9517,370.9736,371.501,4970.0
2020-09-21 12:30:00,387.34,387.95,386.66,387.95,4512.0,371.4531,372.038,370.801,372.038,4512.0
2020-09-21 12:40:00,387.8,388.89,387.64,388.75,9737.0,371.8942,372.9395,371.7408,372.8052,9737.0
2020-09-21 12:50:00,388.86,388.86,387.82,388.01,4932.0,372.9107,372.9107,371.9134,372.0956,4932.0
2020-09-21 13:00:00,388.25,389.12,387.49,388.83,20805.0,372.3257,373.1601,371.5969,372.882,20805.0
2020-09-21 13:10:00,388.62,389.54,388.34,389.41,3927.0,372.6806,373.5628,372.4121,373.4382,3927.0
2020-09-21 13:20:00,389.33,391.63,389.28,390.26,17102.0,373.3614,375.5671,373.3135,374.2533,17102.0
2020-09-21 13:30:00,390.46,390.52,389.59,390.52,5430.0,374.4451,374.5026,373.6108,374.5026,5430.0
2020-09-21 13:40:00,390.53,390.88,390.0,390.4,5858.0,374.5122,374.8479,374.004,374.3876,5858.0
2020-09-21 13:50:00,390.44,390.64,390.04,390.37,31090.0,374.4259,374.6177,374.0423,374.3588,31090.0
2020-09-21 14:00:00,390.19,390.22,389.28,389.53,5007.0,374.1862,374.2149,373.3135,373.5532,5007.0
2020-09-21 14:10:00,389.75,389.92,389.36,389.88,3262.0,373.7642,373.9272,373.3902,373.8889,3262.0
2020-09-21 14:20:00,390.01,391.48,390.01,390.86,5229.0,374.0136,375.4233,374.0136,374.8287,5229.0
2020-09-21 14:30:00,390.86,390.86,390.11,390.23,3164.0,374.8287,374.8287,374.1095,374.2245,3164.0
2020-09-21 14:40:00,390.29,390.29,389.84,390.13,5963.0,374.2821,374.2821,373.8505,374.1286,5963.0
2020-09-21 14:50:00,390.08,391.24,390.08,391.24,4384.0,374.0807,375.1931,374.0807,375.1931,4384.0
2020-09-21 15:00:00,391.37,392.4,391.36,392.26,31501.0,375.3178,376.3055,375.3082,376.1713,31501.0
2020-09-21 15:10:00,392.35,393.37,392.17,393.35,39259.0,376.2576,377.2357,376.085,377.2166,39259.0
2020-09-21 15:20:00,393.35,394.74,393.28,393.48,15063.0,377.2166,378.5496,377.1494,377.3412,15063.0
2020-09-21 15:30:00,393.54,393.66,392.63,392.95,11487.0,377.3988,377.5139,376.5261,376.833,11487.0
2020-09-21 15:40:00,392.91,393.34,392.32,393.31,30153.0,376.7946,377.207,376.2288,377.1782,30153.0
2020-09-21 15:50:00,393.23,395.23,393.23,394.56,62214.0,377.1015,379.0195,377.1015,378.3769,62214.0
2020-09-22 09:30:00,395.81,398.56,394.5,395.7,128501.0,379.5757,382.2129,378.3194,379.4702,128501.0
2020-09-22 09:40:00,396.2,396.9,391.72,391.96,63894.0,379.9497,380.621,375.6534,375.8836,63894.0
2020-09-22 09:50:00,391.55,391.72,389.03,391.52,8420.0,375.4904,375.6534,373.0738,375.4616,8420.0
2020-09-22 10:00:00,391.87,394.16,391.32,393.51,8317.0,375.7973,377.9933,375.2698,377.37,8317.0
2020-09-22 10:10:00,392.54,393.51,392.41,392.63,28488.0,376.4398,377.37,376.3151,376.5261,28488.0
2020-09-22 10:20:00,392.25,393.23,391.92,392.97,5489.0,376.1617,377.1015,375.8452,376.8522,5489.0
2020-09-22 10:30:00,393.05,393.05,392.0,392.13,12606.0,376.9289,376.9289,375.9219,376.0466,12606.0
2020-09-22 10:40:00,391.82,392.37,391.0,392.28,6407.0,375.7493,376.2768,374.963,376.1905,6407.0
2020-09-22 10:50:00,392.3,394.37,392.29,392.76,31230.0,376.2096,378.1947,376.2,376.6508,31230.0
2020-09-22 11:00:00,392.89,392.89,390.08,390.32,11923.0,376.7754,376.7754,374.0807,374.3108,11923.0
2020-09-22 11:10:00,390.29,391.69,390.29,390.74,14012.0,374.2821,375.6247,374.2821,374.7136,14012.0
2020-09-22 11:20:00,390.25,390.25,389.43,389.43,2301.0,374.2437,374.2437,373.4573,373.4573,2301.0
2020-09-22 11:30:00,389.46,390.65,389.39,390.3,4472.0,373.4861,374.6273,373.419,374.2917,4472.0
2020-09-22 11:40:00,390.56,391.02,390.33,390.69,3300.0,374.541,374.9821,374.3204,374.6657,3300.0
2020-09-22 11:50:00,390.59,390.59,389.01,389.73,3800.0,374.5698,374.5698,373.0546,373.745,3800.0
2020-09-22 12:00:00,389.55,390.19,389.04,389.89,4585.0,373.5724,374.1862,373.0833,373.8985,4585.0
2020-09-22 12:10:00,389.42,389.52,388.86,388.86,3100.0,373.4478,373.5437,372.9107,372.9107,3100.0
2020-09-22 12:20:00,388.47,389.23,388.42,388.47,4236.0,372.5367,373.2655,372.4888,372.5367,4236.0
2020-09-22 12:30:00,388.65,388.72,387.85,388.57,2348.0,372.7093,372.7765,371.9422,372.6326,2348.0
2020-09-22 12:40:00,388.52,388.52,387.54,387.65,2020.0,372.5847,372.5847,371.6449,371.7504,2020.0
2020-09-22 12:50:00,387.48,387.54,386.57,386.67,4400.0,371.5873,371.6449,370.7147,370.8105,4400.0
2020-09-22 13:00:00,386.87,386.92,386.34,386.92,2800.0,371.0023,371.0503,370.4941,371.0503,2800.0
2020-09-22 13:10:00,386.65,386.8,385.78,385.89,3904.0,370.7914,370.9352,369.9571,370.0625,3904.0
2020-09-22 13:20:00,385.55,386.01,385.27,385.27,6032.0,369.7365,370.1776,369.468,369.468,6032.0
2020-09-22 13:30:00,385.88,386.1,385.11,385.49,7135.0,370.053,370.2639,369.3145,369.6789,7135.0
2020-09-22 13:40:00,385.6,386.12,385.38,385.9,6349.0,369.7844,370.2831,369.5735,370.0721,6349.0
2020-09-22 13:50:00,385.89,386.04,385.27,385.83,4699.0,370.0625,370.2064,369.468,370.005,4699.0
2020-09-22 14:00:00,386.25,386.84,386.05,386.05,6646.0,370.4078,370.9736,370.216,370.216,6646.0
2020-09-22 14:10:00,385.83,386.12,385.28,385.67,8416.0,370.005,370.2831,369.4776,369.8516,8416.0
2020-09-22 14:20:00,385.64,386.17,385.51,386.08,4313.0,369.8228,370.3311,369.6981,370.2447,4313.0
2020-09-22 14:30:00,386.24,387.98,386.0,387.66,40669.0,370.3982,372.0668,370.168,371.7599,40669.0
2020-09-22 14:40:00,387.99,388.24,387.79,387.79,3213.0,372.0764,372.3162,371.8846,371.8846,3213.0
2020-09-22 14:50:00,388.0,388.15,387.51,387.52,3455.0,372.086,372.2298,371.6161,371.6257,3455.0
2020-09-22 15:00:00,387.59,387.59,386.74,387.45,4147.0,371.6928,371.6928,370.8777,371.5586,4147.0
2020-09-22 15:10:00,387.46,389.44,386.96,389.02,8578.0,371.5681,373.4669,371.0887,373.0642,8578.0
2020-09-22 15:20:00,389.13,389.22,388.59,388.59,10382.0,373.1697,373.256,372.6518,372.6518,10382.0
2020-09-22 15:30:00,388.59,388.59,387.77,388.17,8581.0,372.6518,372.6518,371.8654,372.249,8581.0
2020-09-22 15:40:00,388.26,388.67,387.52,388.38,18339.0,372.3353,372.7285,371.6257,372.4504,18339.0
2020-09-22 15:50:00,388.29,388.3,386.6,386.97,61031.0,372.3641,372.3737,370.7434,371.0982,61031.0
2020-09-23 09:30:00,388.6,388.95,386.14,386.82,18377.0,372.6614,372.997,370.3023,370.9544,18377.0
2020-09-23 09:40:00,386.74,386.74,384.73,385.51,8027.0,370.8777,370.8777,368.9501,369.6981,8027.0
2020-09-23 09:50:00,385.43,387.63,384.46,387.63,13821.0,369.6214,371.7312,368.6912,371.7312,13821.0
2020-09-23 10:00:00,387.57,389.0,387.0,388.12,7405.0,371.6736,373.045,371.127,372.2011,7405.0
2020-09-23 10:10:00,388.19,389.13,387.72,388.55,4843.0,372.2682,373.1697,371.8175,372.6134,4843.0
2020-09-23 10:20:00,388.6,389.3,388.22,388.96,5545.0,372.6614,373.3327,372.297,373.0066,5545.0
2020-09-23 10:30:00,388.92,389.76,387.62,387.67,107497.0,372.9683,373.7738,371.7216,371.7695,107497.0
2020-09-23 10:40:00,388.09,388.57,387.41,387.74,25187.0,372.1723,372.6326,371.5202,371.8367,25187.0
2020-09-23 10:50:00,387.8,388.24,386.98,388.08,6000.0,371.8942,372.3162,371.1078,372.1627,6000.0
2020-09-23 11:00:00,388.1,390.45,387.95,390.44,5882.0,372.1819,374.4355,372.038,374.4259,5882.0
2020-09-23 11:10:00,390.82,391.4,389.99,390.77,5800.0,374.7903,375.3465,373.9944,374.7424,5800.0
2020-09-23 11:20:00,390.45,390.87,389.58,390.15,2048.0,374.4355,374.8383,373.6012,374.1478,2048.0
2020-09-23 11:30:00,390.16,390.33,389.63,390.05,5443.0,374.1574,374.3204,373.6491,374.0519,5443.0
2020-09-23 11:40:00,389.95,390.0,388.58,388.59,3267.0,373.956,374.004,372.6422,372.6518,3267.0
2020-09-23 11:50:00,388.41,389.27,388.25,389.27,2799.0,372.4792,373.3039,372.3257,373.3039,2799.0
2020-09-23 12:00:00,388.83,389.7,388.65,389.7,4867.0,372.882,373.7163,372.7093,373.7163,4867.0
2020-09-23 12:10:00,389.54,390.19,389.48,389.68,4411.0,373.5628,374.1862,373.5053,373.6971,4411.0
2020-09-23 12:20:00,389.85,390.17,389.73,390.08,3900.0,373.8601,374.167,373.745,374.0807,3900.0
2020-09-23 12:30:00,389.81,389.87,388.89,388.89,6884.0,373.8218,373.8793,372.9395,372.9395,6884.0
2020-09-23 12:40:00,389.27,390.18,389.14,389.86,6384.0,373.3039,374.1766,373.1792,373.8697,6384.0
2020-09-23 12:50:00,389.82,390.17,389.55,389.68,22595.0,373.8314,374.167,373.5724,373.6971,22595.0
2020-09-23 13:00:00,389.61,390.13,389.59,389.72,4904.0,373.63,374.1286,373.6108,373.7355,4904.0
2020-09-23 13:10:00,389.62,390.55,389.4,390.43,6901.0,373.6396,374.5314,373.4286,374.4163,6901.0
2020-09-23 13:20:00,390.26,390.26,388.28,388.47,17167.0,374.2533,374.2533,372.3545,372.5367,17167.0
2020-09-23 13:30:00,388.23,388.23,387.49,387.81,2901.0,372.3066,372.3066,371.5969,371.9038,2901.0
2020-09-23 13:40:00,387.69,388.5,387.61,388.24,7536.0,371.7887,372.5655,371.712,372.3162,7536.0
2020-09-23 13:50:00,387.99,388.31,387.59,388.31,3510.0,372.0764,372.3833,371.6928,372.3833,3510.0
2020-09-23 14:00:00,388.33,388.59,388.0,388.31,5202.0,372.4025,372.6518,372.086,372.3833,5202.0
2020-09-23 14:10:00,387.82,388.41,386.55,386.79,8586.0,371.9134,372.4792,370.6955,370.9256,8586.0
2020-09-23 14:20:00,386.78,386.79,385.44,385.77,9693.0,370.916,370.9256,369.631,369.9475,9693.0
2020-09-23 14:30:00,385.79,386.49,385.67,386.28,17604.0,369.9666,370.6379,369.8516,370.4365,17604.0
2020-09-23 14:40:00,386.1,386.37,385.58,386.36,12090.0,370.2639,370.5229,369.7653,370.5133,12090.0
2020-09-23 14:50:00,386.87,387.18,385.97,386.04,19100.0,371.0023,371.2996,370.1393,370.2064,19100.0
2020-09-23 15:00:00,386.11,386.7,385.97,386.52,41110.0,370.2735,370.8393,370.1393,370.6667,41110.0
2020-09-23 15:10:00,386.63,387.27,386.1,387.08,55035.0,370.7722,371.3859,370.2639,371.2037,55035.0
2020-09-23 15:20:00,386.75,387.84,385.83,387.57,19633.0,370.8873,371.9326,370.005,371.6736,19633.0
2020-09-23 15:30:00,387.46,387.52,385.03,385.9,33349.0,371.5681,371.6257,369.2378,370.0721,33349.0
2020-09-23 15:40:00,385.9,386.78,385.51,385.98,34812.0,370.0721,370.916,369.6981,370.1488,34812.0
2020-09-23 15:50:00,386.02,386.58,384.76,385.76,91690.0,370.1872,370.7242,368.9789,369.9379,91690.0
2020-09-24 09:30:00,383.81,385.54,383.8,385.19,5234.0,368.0679,369.7269,368.0583,369.3913,5234.0
2020-09-24 09:40:00,385.04,386.82,384.19,386.82,4999.0,369.2474,370.9544,368.4323,370.9544,4999.0
2020-09-24 09:50:00,386.31,387.71,386.14,386.14,5001.0,370.4653,371.8079,370.3023,370.3023,5001.0
2020-09-24 10:00:00,386.32,386.84,384.81,385.56,16012.0,370.4749,370.9736,369.0268,369.7461,16012.0
2020-09-24 10:10:00,385.78,386.36,385.66,385.66,2993.0,369.9571,370.5133,369.842,369.842,2993.0
2020-09-24 10:20:00,385.36,385.36,384.25,384.25,3240.0,369.5543,369.5543,368.4898,368.4898,3240.0
2020-09-24 10:30:00,384.16,384.56,383.79,384.06,4283.0,368.4035,368.7871,368.0487,368.3076,4283.0
2020-09-24 10:40:00,383.59,384.04,382.89,384.04,3197.0,367.8569,368.2884,367.1856,368.2884,3197.0
2020-09-24 10:50:00,383.91,384.85,383.69,384.82,4791.0,368.1638,369.0652,367.9528,369.0364,4791.0
2020-09-24 11:00:00,384.35,384.35,383.05,383.05,7844.0,368.5857,368.5857,367.339,367.339,7844.0
2020-09-24 11:10:00,382.96,383.68,382.72,382.87,4302.0,367.2527,367.9432,367.0226,367.1664,4302.0
2020-09-24 11:20:00,383.55,384.44,383.47,384.41,2133.0,367.8185,368.672,367.7418,368.6432,2133.0
2020-09-24 11:30:00,384.17,384.97,384.17,384.97,2152.0,368.4131,369.1803,368.4131,369.1803,2152.0
2020-09-24 11:40:00,385.77,386.31,384.62,384.62,2473.0,369.9475,370.4653,368.8446,368.8446,2473.0
2020-09-24 11:50:00,385.19,386.46,385.04,386.06,6023.0,369.3913,370.6092,369.2474,370.2256,6023.0
2020-09-24 12:00:00,386.48,386.48,385.87,386.04,4018.0,370.6283,370.6283,370.0434,370.2064,4018.0
2020-09-24 12:10:00,386.28,386.32,385.53,385.53,1970.0,370.4365,370.4749,369.7173,369.7173,1970.0
2020-09-24 12:20:00,385.73,386.03,385.54,385.66,2303.0,369.9091,370.1968,369.7269,369.842,2303.0
2020-09-24 12:30:00,385.28,385.28,384.83,384.87,7030.0,369.4776,369.4776,369.046,369.0844,7030.0
2020-09-24 12:40:00,385.0,385.55,384.82,385.04,20169.0,369.209,369.7365,369.0364,369.2474,20169.0
2020-09-24 12:50:00,385.12,385.49,385.08,385.34,3482.0,369.3241,369.6789,369.2858,369.5351,3482.0
2020-09-24 13:00:00,385.36,386.1,385.35,385.63,5420.0,369.5543,370.2639,369.5447,369.8132,5420.0
2020-09-24 13:10:00,385.62,386.66,385.39,386.31,1911.0,369.8036,370.801,369.583,370.4653,1911.0
2020-09-24 13:20:00,386.16,387.03,386.16,386.84,1900.0,370.3215,371.1558,370.3215,370.9736,1900.0
2020-09-24 13:30:00,387.01,387.5,386.93,386.97,2925.0,371.1366,371.6065,371.0599,371.0982,2925.0
2020-09-24 13:40:00,387.18,388.05,386.92,387.34,2018.0,371.2996,372.1339,371.0503,371.4531,2018.0
2020-09-24 13:50:00,387.12,387.56,386.9,387.28,3567.0,371.2421,371.664,371.0311,371.3955,3567.0
2020-09-24 14:00:00,387.46,388.03,387.46,388.03,1629.0,371.5681,372.1148,371.5681,372.1148,1629.0
2020-09-24 14:10:00,388.03,388.07,387.25,387.4,2139.0,372.1148,372.1531,371.3668,371.5106,2139.0
2020-09-24 14:20:00,387.13,387.65,386.79,387.43,4657.0,371.2517,371.7504,370.9256,371.5394,4657.0
2020-09-24 14:30:00,387.55,387.85,387.34,387.5,2500.0,371.6545,371.9422,371.4531,371.6065,2500.0
2020-09-24 14:40:00,387.52,387.98,387.08,387.08,4464.0,371.6257,372.0668,371.2037,371.2037,4464.0
2020-09-24 14:50:00,386.8,387.13,385.85,385.85,4601.0,370.9352,371.2517,370.0242,370.0242,4601.0
2020-09-24 15:00:00,385.93,385.93,384.59,385.67,2141.0,370.1009,370.1009,368.8159,369.8516,2141.0
2020-09-24 15:10:00,385.51,385.78,385.24,385.24,3100.0,369.6981,369.9571,369.4392,369.4392,3100.0
2020-09-24 15:20:00,384.92,384.92,383.73,383.73,10257.0,369.1323,369.1323,367.9911,367.9911,10257.0
2020-09-24 15:30:00,384.0,385.6,384.0,385.29,4287.0,368.2501,369.7844,368.2501,369.4872,4287.0
2020-09-24 15:40:00,385.98,387.3,385.91,386.01,4723.0,370.1488,371.4147,370.0817,370.1776,4723.0
2020-09-24 15:50:00,386.04,387.36,385.2,386.88,31300.0,370.2064,371.4722,369.4008,371.0119,31300.0
2020-09-25 09:30:00,384.4,389.9,384.4,389.82,11324.0,368.6337,373.9081,368.6337,373.8314,11324.0
2020-09-25 09:40:00,389.91,391.84,389.9,391.29,3731.0,373.9177,375.7685,373.9081,375.2411,3731.0
2020-09-25 09:50:00,390.81,392.42,389.95,389.95,13213.0,374.7807,376.3247,373.956,373.956,13213.0
2020-09-25 10:00:00,390.07,391.11,389.78,390.4,23495.0,374.0711,375.0684,373.793,374.3876,23495.0
2020-09-25 10:10:00,390.21,390.32,388.99,389.15,9098.0,374.2054,374.3108,373.0354,373.1888,9098.0
2020-09-25 10:20:00,389.63,390.52,389.29,389.91,2001.0,373.6491,374.5026,373.3231,373.9177,2001.0
2020-09-25 10:30:00,389.87,390.34,389.41,390.23,8417.0,373.8793,374.33,373.4382,374.2245,8417.0
2020-09-25 10:40:00,391.35,391.35,390.17,390.25,4104.0,375.2986,375.2986,374.167,374.2437,4104.0
2020-09-25 10:50:00,390.43,391.91,390.42,390.85,11067.0,374.4163,375.8356,374.4067,374.8191,11067.0
2020-09-25 11:00:00,390.85,392.51,390.61,392.35,4426.0,374.8191,376.411,374.5889,376.2576,4426.0
2020-09-25 11:10:00,392.01,394.32,392.0,394.31,8064.0,375.9315,378.1468,375.9219,378.1372,8064.0
2020-09-25 11:20:00,394.13,395.41,393.82,393.83,5223.0,377.9646,379.1921,377.6673,377.6769,5223.0
2020-09-25 11:30:00,393.02,393.02,392.21,392.91,5162.0,376.9001,376.9001,376.1233,376.7946,5162.0
2020-09-25 11:40:00,393.04,393.28,392.36,392.78,5843.0,376.9193,377.1494,376.2672,376.6699,5843.0
2020-09-25 11:50:00,392.65,394.31,392.36,393.68,7001.0,376.5453,378.1372,376.2672,377.533,7001.0
2020-09-25 12:00:00,393.37,394.8,393.37,394.79,2227.0,377.2357,378.6071,377.2357,378.5975,2227.0
2020-09-25 12:10:00,394.43,394.87,394.28,394.51,14577.0,378.2523,378.6742,378.1084,378.329,14577.0
2020-09-25 12:20:00,394.46,394.46,392.78,393.25,4601.0,378.281,378.281,376.6699,377.1207,4601.0
2020-09-25 12:30:00,393.53,393.65,393.17,393.17,1600.0,377.3892,377.5043,377.0439,377.0439,1600.0
2020-09-25 12:40:00,393.47,393.84,393.47,393.84,1747.0,377.3316,377.6865,377.3316,377.6865,1747.0
2020-09-25 12:50:00,393.85,394.7,393.71,394.42,1884.0,377.6961,378.5112,377.5618,378.2427,1884.0
2020-09-25 13:00:00,393.88,393.88,393.16,393.77,2909.0,377.7248,377.7248,377.0344,377.6193,2909.0
2020-09-25 13:10:00,393.96,394.72,393.96,394.33,1114.0,377.8015,378.5304,377.8015,378.1564,1114.0
2020-09-25 13:20:00,394.15,395.0,394.15,395.0,2018.0,377.9838,378.7989,377.9838,378.7989,2018.0
2020-09-25 13:30:00,394.95,395.35,394.72,395.23,1265.0,378.7509,379.1345,378.5304,379.0195,1265.0
2020-09-25 13:40:00,395.1,396.01,395.1,395.56,3067.0,378.8948,379.7675,378.8948,379.3359,3067.0
2020-09-25 13:50:00,395.85,396.11,395.6,395.99,2838.0,379.614,379.8634,379.3743,379.7483,2838.0
2020-09-25 14:00:00,395.95,397.02,395.87,396.61,3201.0,379.7099,380.736,379.6332,380.3429,3201.0
2020-09-25 14:10:00,396.52,397.79,396.34,397.7,6190.0,380.2565,381.4745,380.0839,381.3881,6190.0
2020-09-25 14:20:00,397.51,398.14,397.28,397.72,19219.0,381.2059,381.8101,380.9854,381.4073,19219.0
2020-09-25 14:30:00,397.32,397.32,395.99,395.99,5190.0,381.0237,381.0237,379.7483,379.7483,5190.0
2020-09-25 14:40:00,396.23,396.41,395.93,396.41,1654.0,379.9784,380.1511,379.6907,380.1511,1654.0
2020-09-25 14:50:00,396.36,397.29,396.36,397.29,2606.0,380.1031,380.995,380.1031,380.995,2606.0
2020-09-25 15:00:00,397.61,399.27,397.61,399.26,3050.0,381.3018,382.8938,381.3018,382.8842,3050.0
2020-09-25 15:10:00,399.01,400.53,399.01,400.53,13310.0,382.6444,384.1021,382.6444,384.1021,13310.0
2020-09-25 15:20:00,400.45,400.94,400.07,400.28,11782.0,384.0254,384.4953,383.6609,383.8623,11782.0
2020-09-25 15:30:00,400.12,400.12,398.85,398.86,7556.0,383.7089,383.7089,382.491,382.5006,7556.0
2020-09-25 15:40:00,398.72,400.43,398.6,400.26,25315.0,382.3663,384.0062,382.2512,383.8431,25315.0
2020-09-25 15:50:00,400.17,401.15,398.94,400.32,96612.0,383.7568,384.6966,382.5773,383.9007,96612.0
2020-09-28 09:30:00,403.97,409.47,403.97,406.5,16856.0,387.401,392.6754,387.401,389.8272,16856.0
2020-09-28 09:40:00,405.35,406.22,402.05,402.81,7032.0,388.7244,389.5587,385.5597,386.2886,7032.0
2020-09-28 09:50:00,402.76,403.01,400.96,403.01,44247.0,386.2406,386.4804,384.5144,386.4804,44247.0
2020-09-28 10:00:00,403.48,403.48,400.8,402.18,3331.0,386.9311,386.9311,384.361,385.6844,3331.0
2020-09-28 10:10:00,402.19,404.73,402.15,404.47,3045.0,385.694,388.1298,385.6556,387.8805,3045.0
2020-09-28 10:20:00,404.62,406.37,404.61,405.46,12906.0,388.0243,389.7025,388.0147,388.8299,12906.0
2020-09-28 10:30:00,405.32,406.32,403.89,403.89,1504.0,388.6956,389.6546,387.3243,387.3243,1504.0
2020-09-28 10:40:00,403.75,405.0,403.04,403.04,2112.0,387.19,388.3887,386.5091,386.5091,2112.0
2020-09-28 10:50:00,403.51,404.32,403.18,404.04,2100.0,386.9598,387.7366,386.6434,387.4681,2100.0
2020-09-28 11:00:00,404.46,404.46,402.15,403.0,3424.0,387.8709,387.8709,385.6556,386.4708,3424.0
2020-09-28 11:10:00,403.22,403.22,401.95,402.44,3462.0,386.6817,386.6817,385.4638,385.9337,3462.0
2020-09-28 11:20:00,402.59,402.65,401.31,402.32,2637.0,386.0776,386.1351,384.8501,385.8187,2637.0
2020-09-28 11:30:00,401.69,401.84,400.94,401.67,8834.0,385.2145,385.3583,384.4953,385.1953,8834.0
2020-09-28 11:40:00,401.52,402.06,401.52,401.94,10482.0,385.0515,385.5693,385.0515,385.4542,10482.0
2020-09-28 11:50:00,402.0,402.32,401.5,402.09,5109.0,385.5118,385.8187,385.0323,385.5981,5109.0
2020-09-28 12:00:00,402.2,402.38,401.74,402.38,2400.0,385.7036,385.8762,385.2624,385.8762,2400.0
2020-09-28 12:10:00,402.22,402.39,401.52,401.52,1861.0,385.7228,385.8858,385.0515,385.0515,1861.0
2020-09-28 12:20:00,401.79,402.04,401.48,401.88,20210.0,385.3104,385.5501,385.0131,385.3967,20210.0
2020-09-28 12:30:00,401.94,402.25,401.74,402.1,6651.0,385.4542,385.7515,385.2624,385.6077,6651.0
2020-09-28 12:40:00,402.25,403.61,402.25,403.57,3100.0,385.7515,387.0557,385.7515,387.0174,3100.0
2020-09-28 12:50:00,403.42,403.7,403.12,403.38,2601.0,386.8735,387.1421,386.5858,386.8352,2601.0
2020-09-28 13:00:00,403.49,403.49,402.61,402.8,3125.0,386.9407,386.9407,386.0968,386.279,3125.0
2020-09-28 13:10:00,402.83,403.26,402.59,402.86,2629.0,386.3077,386.7201,386.0776,386.3365,2629.0
2020-09-28 13:20:00,402.71,403.49,402.71,403.09,3216.0,386.1927,386.9407,386.1927,386.5571,3216.0
2020-09-28 13:30:00,403.22,403.83,403.22,403.83,2100.0,386.6817,387.2667,386.6817,387.2667,2100.0
2020-09-28 13:40:00,403.81,404.0,403.51,403.98,2811.0,387.2475,387.4298,386.9598,387.4106,2811.0
2020-09-28 13:50:00,404.13,404.42,403.25,403.25,3800.0,387.5544,387.8325,386.7105,386.7105,3800.0
2020-09-28 14:00:00,403.15,403.23,401.76,402.1,8600.0,386.6146,386.6913,385.2816,385.6077,8600.0
2020-09-28 14:10:00,402.23,402.74,402.04,402.27,6082.0,385.7323,386.2214,385.5501,385.7707,6082.0
2020-09-28 14:20:00,402.3,402.97,402.3,402.83,2699.0,385.7995,386.442,385.7995,386.3077,2699.0
2020-09-28 14:30:00,402.98,403.02,402.03,402.43,4218.0,386.4516,386.4899,385.5406,385.9241,4218.0
2020-09-28 14:40:00,402.35,402.92,402.27,402.27,2461.0,385.8474,386.394,385.7707,385.7707,2461.0
2020-09-28 14:50:00,402.46,402.56,402.23,402.45,2011.0,385.9529,386.0488,385.7323,385.9433,2011.0
2020-09-28 15:00:00,402.42,402.48,401.69,401.69,6469.0,385.9146,385.9721,385.2145,385.2145,6469.0
2020-09-28 15:10:00,401.61,402.05,401.29,401.7,5701.0,385.1378,385.5597,384.8309,385.2241,5701.0
2020-09-28 15:20:00,401.59,402.0,401.42,401.86,14335.0,385.1186,385.5118,384.9556,385.3775,14335.0
2020-09-28 15:30:00,401.63,401.96,400.79,401.6,31291.0,385.157,385.4734,384.3514,385.1282,31291.0
2020-09-28 15:40:00,401.56,402.13,401.12,401.15,13461.0,385.0898,385.6365,384.6679,384.6966,13461.0
2020-09-28 15:50:00,401.23,401.68,399.27,400.0,62113.0,384.7734,385.2049,382.8938,383.5938,62113.0
2020-09-29 09:30:00,400.59,402.18,398.64,402.18,9806.0,384.7576,386.2848,382.8847,386.2848,9806.0
2020-09-29 09:40:00,401.55,402.24,400.95,401.62,4419.0,385.6797,386.3424,385.1034,385.7469,4419.0
2020-09-29 09:50:00,402.04,404.05,401.75,402.29,7505.0,386.1503,388.0809,385.8718,386.3904,7505.0
2020-09-29 10:00:00,402.45,403.91,401.84,402.19,3331.0,386.5441,387.9464,385.9582,386.2944,3331.0
2020-09-29 10:10:00,402.46,403.22,402.29,402.71,2240.0,386.5537,387.2837,386.3904,386.7938,2240.0
2020-09-29 10:20:00,402.19,402.2,400.2,400.74,7307.0,386.2944,386.304,384.383,384.9017,7307.0
2020-09-29 10:30:00,400.86,401.04,400.38,400.99,3380.0,385.0169,385.1898,384.5559,385.1418,3380.0
2020-09-29 10:40:00,400.72,400.86,399.07,399.07,5260.0,384.8825,385.0169,383.2977,383.2977,5260.0
2020-09-29 10:50:00,399.47,401.53,399.42,401.42,41751.0,383.6819,385.6605,383.6339,385.5548,41751.0
2020-09-29 11:00:00,401.4,401.66,398.76,399.77,65795.0,385.5356,385.7853,382.9999,383.97,65795.0
2020-09-29 11:10:00,399.72,400.96,399.72,399.89,4720.0,383.922,385.113,383.922,384.0853,4720.0
2020-09-29 11:20:00,399.99,401.92,399.99,401.1,5391.0,384.1813,386.0351,384.1813,385.2475,5391.0
2020-09-29 11:30:00,401.13,402.54,401.13,402.39,4034.0,385.2763,386.6306,385.2763,386.4865,4034.0
2020-09-29 11:40:00,402.37,402.37,400.12,400.29,4390.0,386.4673,386.4673,384.3062,384.4695,4390.0
2020-09-29 11:50:00,400.17,401.0,400.11,401.0,3860.0,384.3542,385.1514,384.2966,385.1514,3860.0
2020-09-29 12:00:00,401.0,401.56,400.79,401.52,2500.0,385.1514,385.6893,384.9497,385.6509,2500.0
2020-09-29 12:10:00,401.39,401.39,399.74,399.75,5429.0,385.526,385.526,383.9412,383.9508,5429.0
2020-09-29 12:20:00,399.62,400.36,399.36,400.36,15582.0,383.826,384.5367,383.5762,384.5367,15582.0
2020-09-29 12:30:00,400.09,400.15,399.78,399.92,5755.0,384.2774,384.335,383.9796,384.1141,5755.0
2020-09-29 12:40:00,400.11,400.68,400.05,400.42,2783.0,384.2966,384.8441,384.239,384.5943,2783.0
2020-09-29 12:50:00,400.44,401.41,400.18,401.05,3200.0,384.6135,385.5452,384.3638,385.1994,3200.0
2020-09-29 13:00:00,401.14,401.24,399.76,399.81,1790.0,385.2859,385.3819,383.9604,384.0084,1790.0
2020-09-29 13:10:00,400.11,400.84,399.86,400.84,1655.0,384.2966,384.9977,384.0565,384.9977,1655.0
2020-09-29 13:20:00,400.69,400.9,400.36,400.58,2415.0,384.8537,385.0554,384.5367,384.748,2415.0
2020-09-29 13:30:00,400.67,401.18,400.66,400.87,1300.0,384.8345,385.3243,384.8249,385.0266,1300.0
2020-09-29 13:40:00,400.58,401.05,400.58,401.05,1128.0,384.748,385.1994,384.748,385.1994,1128.0
2020-09-29 13:50:00,401.2,402.2,401.2,401.56,1913.0,385.3435,386.304,385.3435,385.6893,1913.0
2020-09-29 14:00:00,401.53,401.96,401.27,401.96,1400.0,385.6605,386.0735,385.4107,386.0735,1400.0
2020-09-29 14:10:00,402.24,402.9,401.73,402.9,1139.0,386.3424,386.9763,385.8526,386.9763,1139.0
2020-09-29 14:20:00,402.92,403.58,402.84,403.58,1701.0,386.9955,387.6294,386.9187,387.6294,1701.0
2020-09-29 14:30:00,403.5,403.75,403.21,403.62,2221.0,387.5526,387.7927,387.2741,387.6679,2221.0
2020-09-29 14:40:00,403.54,404.05,403.3,403.59,2802.0,387.591,388.0809,387.3605,387.6391,2802.0
2020-09-29 14:50:00,403.31,403.94,403.31,403.44,2902.0,387.3701,387.9752,387.3701,387.495,2902.0
2020-09-29 15:00:00,403.47,403.67,402.71,402.91,2250.0,387.5238,387.7159,386.7938,386.9859,2250.0
2020-09-29 15:10:00,403.02,403.77,403.01,403.65,5789.0,387.0916,387.8119,387.082,387.6967,5789.0
2020-09-29 15:20:00,403.7,404.24,402.74,403.2,25104.0,387.7447,388.2634,386.8226,387.2645,25104.0
2020-09-29 15:30:00,403.21,403.59,402.89,402.89,4820.0,387.2741,387.6391,386.9667,386.9667,4820.0
2020-09-29 15:40:00,402.89,402.89,402.1,402.45,10186.0,386.9667,386.9667,386.2079,386.5441,10186.0
2020-09-29 15:50:00,402.34,403.16,401.49,401.49,73962.0,386.4385,387.226,385.6221,385.6221,73962.0
2020-09-30 09:30:00,403.2,407.35,401.12,407.35,13373.0,387.2645,391.2504,385.2667,391.2504,13373.0
2020-09-30 09:40:00,407.24,409.42,407.23,407.98,6780.0,391.1448,393.2386,391.1352,391.8555,6780.0
2020-09-30 09:50:00,407.27,408.06,406.4,407.6,4545.0,391.1736,391.9324,390.338,391.4906,4545.0
2020-09-30 10:00:00,408.24,409.65,407.28,407.66,4993.0,392.1053,393.4595,391.1832,391.5482,4993.0
2020-09-30 10:10:00,407.44,408.3,406.81,407.57,3315.0,391.3369,392.1629,390.7318,391.4618,3315.0
2020-09-30 10:20:00,407.97,408.88,407.39,408.76,4458.0,391.8459,392.72,391.2889,392.6047,4458.0
2020-09-30 10:30:00,408.55,410.58,408.37,410.58,8465.0,392.403,394.3528,392.2301,394.3528,8465.0
2020-09-30 10:40:00,410.82,411.42,409.91,410.69,6161.0,394.5833,395.1596,393.7093,394.4584,6161.0
2020-09-30 10:50:00,410.04,410.04,408.85,408.85,3829.0,393.8341,393.8341,392.6912,392.6912,3829.0
2020-09-30 11:00:00,408.33,408.74,407.88,408.52,2810.0,392.1917,392.5855,391.7595,392.3742,2810.0
2020-09-30 11:10:00,408.76,411.59,408.76,411.58,5033.0,392.6047,395.3229,392.6047,395.3133,5033.0
2020-09-30 11:20:00,411.81,412.43,411.52,412.35,4664.0,395.5342,396.1297,395.2556,396.0528,4664.0
2020-09-30 11:30:00,412.3,412.3,411.69,412.02,2300.0,396.0048,396.0048,395.4189,395.7359,2300.0
2020-09-30 11:40:00,412.2,412.38,412.13,412.15,2311.0,395.9088,396.0816,395.8415,395.8607,2311.0
2020-09-30 11:50:00,411.99,412.66,411.84,412.28,3493.0,395.7071,396.3506,395.563,395.9856,3493.0
2020-09-30 12:00:00,412.26,412.59,412.12,412.38,2376.0,395.9664,396.2833,395.8319,396.0816,2376.0
2020-09-30 12:10:00,412.49,412.74,412.37,412.55,2519.0,396.1873,396.4274,396.072,396.2449,2519.0
2020-09-30 12:20:00,412.73,414.12,412.69,413.55,5864.0,396.4178,397.7529,396.3794,397.2054,5864.0
2020-09-30 12:30:00,413.69,414.72,413.31,414.31,4859.0,397.3399,398.3292,396.9749,397.9354,4859.0
2020-09-30 12:40:00,414.35,414.86,414.35,414.67,5118.0,397.9738,398.4636,397.9738,398.2811,5118.0
2020-09-30 12:50:00,414.61,415.11,413.97,414.95,4106.0,398.2235,398.7038,397.6088,398.5501,4106.0
2020-09-30 13:00:00,414.79,414.99,414.12,414.24,3370.0,398.3964,398.5885,397.7529,397.8681,3370.0
2020-09-30 13:10:00,414.3,414.96,413.9,414.83,15848.0,397.9258,398.5597,397.5416,398.4348,15848.0
2020-09-30 13:20:00,414.72,415.01,414.26,414.84,5473.0,398.3292,398.6077,397.8873,398.4444,5473.0
2020-09-30 13:30:00,414.8,416.53,414.8,416.53,2500.0,398.406,400.0676,398.406,400.0676,2500.0
2020-09-30 13:40:00,416.38,416.61,415.82,416.47,6370.0,399.9236,400.1445,399.3857,400.01,6370.0
2020-09-30 13:50:00,416.45,417.05,416.28,416.89,4187.0,399.9908,400.5671,399.8275,400.4134,4187.0
2020-09-30 14:00:00,416.86,416.87,416.06,416.87,6050.0,400.3846,400.3942,399.6162,400.3942,6050.0
2020-09-30 14:10:00,416.76,418.55,416.6,418.55,9647.0,400.2885,402.0078,400.1349,402.0078,9647.0
2020-09-30 14:20:00,418.62,419.06,414.95,416.23,14483.0,402.075,402.4976,398.5501,399.7795,14483.0
2020-09-30 14:30:00,416.1,416.54,415.05,415.13,10095.0,399.6546,400.0772,398.6461,398.723,10095.0
2020-09-30 14:40:00,415.5,415.99,414.15,414.69,12920.0,399.0783,399.549,397.7817,398.3004,12920.0
2020-09-30 14:50:00,414.66,416.28,414.5,416.12,7851.0,398.2715,399.8275,398.1179,399.6738,7851.0
2020-09-30 15:00:00,416.11,416.41,415.31,416.14,5313.0,399.6642,399.9524,398.8958,399.693,5313.0
2020-09-30 15:10:00,416.11,416.13,412.13,412.56,12302.0,399.6642,399.6834,395.8415,396.2545,12302.0
2020-09-30 15:20:00,412.88,413.48,411.74,413.37,12065.0,396.5619,397.1382,395.4669,397.0325,12065.0
2020-09-30 15:30:00,412.96,412.96,412.26,412.67,9367.0,396.6387,396.6387,395.9664,396.3602,9367.0
2020-09-30 15:40:00,412.49,414.87,412.49,414.6,11395.0,396.1873,398.4732,396.1873,398.2139,11395.0
2020-09-30 15:50:00,414.45,415.64,413.56,413.67,49710.0,398.0698,399.2128,397.215,397.3207,49710.0
2020-10-01 09:30:00,415.92,416.98,412.13,414.25,53188.0,399.4817,400.4998,395.8415,397.8777,53188.0
2020-10-01 09:40:00,413.74,415.68,413.35,413.87,8960.0,397.3879,399.2512,397.0133,397.5128,8960.0
2020-10-01 09:50:00,413.09,413.61,410.8,411.07,5083.0,396.7636,397.263,394.5641,394.8234,5083.0
2020-10-01 10:00:00,410.87,411.64,409.69,411.64,8748.0,394.6313,395.3709,393.498,395.3709,8748.0
2020-10-01 10:10:00,411.86,413.92,410.86,413.5,13811.0,395.5822,397.5608,394.6217,397.1574,13811.0
2020-10-01 10:20:00,413.75,413.78,412.5,412.74,4000.0,397.3975,397.4263,396.1969,396.4274,4000.0
2020-10-01 10:30:00,412.77,416.46,412.59,415.71,8883.0,396.4562,400.0004,396.2833,399.28,8883.0
2020-10-01 10:40:00,415.85,417.06,414.16,414.16,4252.0,399.4145,400.5767,397.7913,397.7913,4252.0
2020-10-01 10:50:00,413.86,414.9,412.5,413.17,3863.0,397.5032,398.5021,396.1969,396.8404,3863.0
2020-10-01 11:00:00,412.89,413.23,411.95,412.85,3909.0,396.5715,396.8981,395.6686,396.5331,3909.0
2020-10-01 11:10:00,412.7,413.8,411.51,412.87,2796.0,396.389,397.4455,395.246,396.5523,2796.0
2020-10-01 11:20:00,413.29,413.82,412.55,413.81,3046.0,396.9557,397.4647,396.2449,397.4551,3046.0
2020-10-01 11:30:00,414.62,415.23,414.02,415.23,4572.0,398.2331,398.819,397.6568,398.819,4572.0
2020-10-01 11:40:00,414.83,414.84,413.93,413.93,2964.0,398.4348,398.4444,397.5704,397.5704,2964.0
2020-10-01 11:50:00,414.09,415.4,413.91,414.8,5021.0,397.7241,398.9823,397.5512,398.406,5021.0
2020-10-01 12:00:00,415.0,415.19,414.37,414.62,5952.0,398.5981,398.7806,397.993,398.2331,5952.0
2020-10-01 12:10:00,414.37,414.89,413.51,413.92,4328.0,397.993,398.4924,397.167,397.5608,4328.0
2020-10-01 12:20:00,414.03,415.44,414.03,415.33,2165.0,397.6664,399.0207,397.6664,398.9151,2165.0
2020-10-01 12:30:00,415.59,415.98,415.06,415.98,2400.0,399.1648,399.5394,398.6557,399.5394,2400.0
2020-10-01 12:40:00,415.93,417.14,415.93,416.54,1737.0,399.4913,400.6535,399.4913,400.0772,1737.0
2020-10-01 12:50:00,416.49,416.49,415.54,415.54,1726.0,400.0292,400.0292,399.1168,399.1168,1726.0
2020-10-01 13:00:00,415.46,415.84,414.77,415.84,1505.0,399.0399,399.4049,398.3772,399.4049,1505.0
2020-10-01 13:10:00,415.49,415.66,414.96,415.29,1590.0,399.0687,399.232,398.5597,398.8766,1590.0
2020-10-01 13:20:00,415.64,416.25,415.38,415.44,4091.0,399.2128,399.7987,398.9631,399.0207,4091.0
2020-10-01 13:30:00,415.32,415.49,414.59,415.42,2400.0,398.9055,399.0687,398.2043,399.0015,2400.0
2020-10-01 13:40:00,415.14,415.91,415.14,415.51,2346.0,398.7326,399.4721,398.7326,399.0879,2346.0
2020-10-01 13:50:00,415.56,416.4,414.99,415.21,3900.0,399.136,399.9428,398.5885,398.7998,3900.0
2020-10-01 14:00:00,415.61,415.61,413.19,413.77,4869.0,399.184,399.184,396.8596,397.4167,4869.0
2020-10-01 14:10:00,413.31,414.83,413.02,414.38,4284.0,396.9749,398.4348,396.6964,398.0026,4284.0
2020-10-01 14:20:00,414.33,415.55,414.22,415.34,2904.0,397.9546,399.1264,397.8489,398.9247,2904.0
2020-10-01 14:30:00,415.65,416.69,415.56,415.9,11170.0,399.2224,400.2213,399.136,399.4625,11170.0
2020-10-01 14:40:00,415.99,416.16,415.54,416.03,1900.0,399.549,399.7123,399.1168,399.5874,1900.0
2020-10-01 14:50:00,415.85,416.7,415.82,415.96,4150.0,399.4145,400.2309,399.3857,399.5202,4150.0
2020-10-01 15:00:00,416.0,416.52,415.15,415.43,4618.0,399.5586,400.058,398.7422,399.0111,4618.0
2020-10-01 15:10:00,415.49,416.18,414.24,414.27,4195.0,399.0687,399.7315,397.8681,397.897,4195.0
2020-10-01 15:20:00,414.37,415.23,414.03,414.45,8703.0,397.993,398.819,397.6664,398.0698,8703.0
2020-10-01 15:30:00,414.2,415.18,413.46,414.67,6438.0,397.8297,398.771,397.119,398.2811,6438.0
2020-10-01 15:40:00,414.68,414.89,413.87,414.71,8203.0,398.2907,398.4924,397.5128,398.3196,8203.0
2020-10-01 15:50:00,414.23,416.56,414.23,415.17,34560.0,397.8585,400.0964,397.8585,398.7614,34560.0
2020-10-02 09:30:00,414.33,415.28,407.28,410.04,17768.0,397.9546,398.867,391.1832,393.8341,17768.0
2020-10-02 09:40:00,410.5,414.36,409.4,411.69,32821.0,394.276,397.9834,393.2194,395.4189,32821.0
2020-10-02 09:50:00,412.86,413.6,410.59,412.53,8493.0,396.5427,397.2534,394.3624,396.2257,8493.0
2020-10-02 10:00:00,412.28,413.6,412.1,412.72,5334.0,395.9856,397.2534,395.8127,396.4082,5334.0
2020-10-02 10:10:00,412.87,412.87,409.97,411.27,4433.0,396.5523,396.5523,393.7669,395.0155,4433.0
2020-10-02 10:20:00,411.22,411.73,408.81,410.13,2125.0,394.9675,395.4573,392.6527,393.9206,2125.0
2020-10-02 10:30:00,409.66,410.07,408.11,409.35,4117.0,393.4692,393.8629,391.9804,393.1714,4117.0
2020-10-02 10:40:00,408.18,409.55,407.79,408.89,4054.0,392.0476,393.3635,391.6731,392.7296,4054.0
2020-10-02 10:50:00,408.89,409.78,407.87,407.87,6085.0,392.7296,393.5844,391.7499,391.7499,6085.0
2020-10-02 11:00:00,408.0,410.06,407.76,409.8,2450.0,391.8748,393.8533,391.6442,393.6036,2450.0
2020-10-02 11:10:00,410.02,410.12,409.07,409.18,2736.0,393.8149,393.911,392.9025,393.0081,2736.0
2020-10-02 11:20:00,409.73,410.47,409.18,409.64,1211.0,393.5364,394.2471,393.0081,393.4499,1211.0
2020-10-02 11:30:00,408.95,408.95,408.25,408.25,650.0,392.7872,392.7872,392.1149,392.1149,650.0
2020-10-02 11:40:00,408.14,408.61,407.64,408.42,3587.0,392.0092,392.4606,391.529,392.2782,3587.0
2020-10-02 11:50:00,408.59,408.59,406.19,406.52,2703.0,392.4414,392.4414,390.1363,390.4533,2703.0
2020-10-02 12:00:00,405.56,407.55,405.14,407.55,1858.0,389.5312,391.4425,389.1278,391.4425,1858.0
2020-10-02 12:10:00,407.22,409.34,407.17,408.54,2498.0,391.1256,393.1618,391.0776,392.3934,2498.0
2020-10-02 12:20:00,409.01,411.02,408.22,409.92,9807.0,392.8448,394.7754,392.0861,393.7189,9807.0
2020-10-02 12:30:00,410.58,411.75,410.14,411.54,2775.0,394.3528,395.4765,393.9302,395.2748,2775.0
2020-10-02 12:40:00,411.96,412.75,410.86,411.0,9159.0,395.6782,396.437,394.6217,394.7562,9159.0
2020-10-02 12:50:00,411.0,411.48,409.74,410.02,20120.0,394.7562,395.2172,393.546,393.8149,20120.0
2020-10-02 13:00:00,410.72,411.91,410.57,411.89,1232.0,394.4873,395.6302,394.3432,395.611,1232.0
2020-10-02 13:10:00,412.74,413.5,412.66,413.5,10061.0,396.4274,397.1574,396.3506,397.1574,10061.0
2020-10-02 13:20:00,413.32,414.0,412.65,413.81,7953.0,396.9845,397.6376,396.341,397.4551,7953.0
2020-10-02 13:30:00,413.83,413.83,412.5,412.9,4428.0,397.4743,397.4743,396.1969,396.5811,4428.0
2020-10-02 13:40:00,413.14,413.14,411.03,411.04,3900.0,396.8116,396.8116,394.785,394.7946,3900.0
2020-10-02 13:50:00,411.67,412.25,411.4,411.4,1800.0,395.3997,395.9568,395.1404,395.1404,1800.0
2020-10-02 14:00:00,411.6,413.53,411.59,412.88,2117.0,395.3325,397.1862,395.3229,396.5619,2117.0
2020-10-02 14:10:00,412.87,413.83,412.66,413.12,8150.0,396.5523,397.4743,396.3506,396.7924,8150.0
2020-10-02 14:20:00,413.29,413.39,412.61,413.19,2743.0,396.9557,397.0517,396.3026,396.8596,2743.0
2020-10-02 14:30:00,413.48,413.5,412.59,412.79,4254.0,397.1382,397.1574,396.2833,396.4754,4254.0
2020-10-02 14:40:00,412.56,412.76,411.61,411.61,2793.0,396.2545,396.4466,395.3421,395.3421,2793.0
2020-10-02 14:50:00,411.47,412.3,411.14,411.63,2355.0,395.2076,396.0048,394.8907,395.3613,2355.0
2020-10-02 15:00:00,411.83,412.02,410.95,411.05,4921.0,395.5534,395.7359,394.7082,394.8042,4921.0
2020-10-02 15:10:00,411.65,411.91,410.14,411.79,3082.0,395.3805,395.6302,393.9302,395.515,3082.0
2020-10-02 15:20:00,411.19,411.75,411.02,411.53,4500.0,394.9387,395.4765,394.7754,395.2652,4500.0
2020-10-02 15:30:00,411.31,411.84,410.3,410.8,8774.0,395.0539,395.563,394.0839,394.5641,8774.0
2020-10-02 15:40:00,410.3,410.54,409.29,409.8,34607.0,394.0839,394.3144,393.1138,393.6036,34607.0
2020-10-02 15:50:00,410.0,410.27,408.02,408.4,26973.0,393.7957,394.055,391.894,392.2589,26973.0
2020-10-05 09:30:00,412.8,413.83,410.63,413.76,17936.0,396.485,397.4743,394.4008,397.4071,17936.0
2020-10-05 09:40:00,413.91,414.78,413.43,413.44,15639.0,397.5512,398.3868,397.0901,397.0998,15639.0
2020-10-05 09:50:00,413.31,413.31,412.09,412.46,8042.0,396.9749,396.9749,395.8031,396.1585,8042.0
2020-10-05 10:00:00,413.22,414.16,413.22,414.03,1700.0,396.8884,397.7913,396.8884,397.6664,1700.0
2020-10-05 10:10:00,413.91,414.99,413.9,414.84,3693.0,397.5512,398.5885,397.5416,398.4444,3693.0
2020-10-05 10:20:00,414.54,414.99,414.07,414.6,2548.0,398.1563,398.5885,397.7049,398.2139,2548.0
2020-10-05 10:30:00,414.43,414.54,413.47,413.67,2280.0,398.0506,398.1563,397.1286,397.3207,2280.0
2020-10-05 10:40:00,414.36,415.66,414.36,415.51,933.0,397.9834,399.232,397.9834,399.0879,933.0
2020-10-05 10:50:00,415.69,415.69,414.61,414.62,2716.0,399.2608,399.2608,398.2235,398.2331,2716.0
2020-10-05 11:00:00,414.78,416.89,414.45,416.3,7019.0,398.3868,400.4134,398.0698,399.8467,7019.0
2020-10-05 11:10:00,416.11,418.82,415.96,418.28,6517.0,399.6642,402.2671,399.5202,401.7485,6517.0
2020-10-05 11:20:00,418.51,418.99,417.92,418.08,6819.0,401.9694,402.4304,401.4027,401.5564,6819.0
2020-10-05 11:30:00,418.0,418.26,417.53,418.26,2587.0,401.4795,401.7293,401.0281,401.7293,2587.0
2020-10-05 11:40:00,418.41,418.41,415.81,416.81,3900.0,401.8733,401.8733,399.3761,400.3366,3900.0
2020-10-05 11:50:00,416.44,417.24,415.94,416.71,2941.0,399.9812,400.7496,399.5009,400.2405,2941.0
2020-10-05 12:00:00,416.73,416.87,415.85,416.14,2380.0,400.2597,400.3942,399.4145,399.693,2380.0
2020-10-05 12:10:00,416.51,416.51,415.91,415.96,951.0,400.0484,400.0484,399.4721,399.5202,951.0
2020-10-05 12:20:00,416.16,416.59,416.16,416.47,800.0,399.7123,400.1253,399.7123,400.01,800.0
2020-10-05 12:30:00,416.79,416.83,416.35,416.5,1613.0,400.3174,400.3558,399.8947,400.0388,1613.0
2020-10-05 12:40:00,416.2,417.09,416.2,417.09,1100.0,399.7507,400.6055,399.7507,400.6055,1100.0
2020-10-05 12:50:00,417.52,417.52,417.02,417.34,1300.0,401.0185,401.0185,400.5383,400.8456,1300.0
2020-10-05 13:00:00,417.46,417.74,417.22,417.4,1000.0,400.9609,401.2298,400.7304,400.9032,1000.0
2020-10-05 13:10:00,417.78,417.78,417.44,417.53,1200.0,401.2682,401.2682,400.9417,401.0281,1200.0
2020-10-05 13:20:00,417.16,417.16,416.33,416.65,1100.0,400.6727,400.6727,399.8755,400.1829,1100.0
2020-10-05 13:30:00,416.36,416.39,415.55,415.96,2100.0,399.9043,399.9332,399.1264,399.5202,2100.0
2020-10-05 13:40:00,415.95,415.95,414.8,415.05,1347.0,399.5106,399.5106,398.406,398.6461,1347.0
2020-10-05 13:50:00,415.05,415.05,414.59,414.8,1000.0,398.6461,398.6461,398.2043,398.406,1000.0
2020-10-05 14:00:00,414.28,414.96,414.28,414.84,700.0,397.9066,398.5597,397.9066,398.4444,700.0
2020-10-05 14:10:00,414.97,415.66,414.96,415.55,1000.0,398.5693,399.232,398.5597,399.1264,1000.0
2020-10-05 14:20:00,415.5,415.5,414.31,414.44,818.0,399.0783,399.0783,397.9354,398.0602,818.0
2020-10-05 14:30:00,415.16,415.22,415.07,415.09,700.0,398.7518,398.8094,398.6653,398.6845,700.0
2020-10-05 14:40:00,414.83,415.22,414.81,415.07,1156.0,398.4348,398.8094,398.4156,398.6653,1156.0
2020-10-05 14:50:00,415.47,416.79,415.47,415.81,2649.0,399.0495,400.3174,399.0495,399.3761,2649.0
2020-10-05 15:00:00,416.19,417.07,415.55,417.07,3047.0,399.7411,400.5863,399.1264,400.5863,3047.0
2020-10-05 15:10:00,417.23,418.81,416.86,418.5,4987.0,400.74,402.2575,400.3846,401.9598,4987.0
2020-10-05 15:20:00,418.63,418.73,418.07,418.3,1850.0,402.0846,402.1807,401.5468,401.7677,1850.0
2020-10-05 15:30:00,418.37,418.89,418.06,418.37,6135.0,401.8349,402.3344,401.5372,401.8349,6135.0
2020-10-05 15:40:00,418.31,418.44,417.98,418.44,6104.0,401.7773,401.9021,401.4603,401.9021,6104.0
2020-10-05 15:50:00,418.15,419.88,418.15,419.87,47987.0,401.6236,403.2852,401.6236,403.2756,47987.0
2020-10-06 09:30:00,420.67,421.22,418.71,418.71,39153.0,404.044,404.5723,402.1615,402.1615,39153.0
2020-10-06 09:40:00,418.71,419.0,418.0,418.39,6398.0,402.1615,402.44,401.4795,401.8541,6398.0
2020-10-06 09:50:00,418.02,418.24,415.63,417.68,15702.0,401.4987,401.71,399.2032,401.1722,15702.0
2020-10-06 10:00:00,417.85,418.29,415.68,416.0,20904.0,401.3355,401.7581,399.2512,399.5586,20904.0
2020-10-06 10:10:00,415.7,416.8,415.55,416.0,9345.0,399.2704,400.327,399.1264,399.5586,9345.0
2020-10-06 10:20:00,416.19,417.26,415.9,417.0,5172.0,399.7411,400.7688,399.4625,400.5191,5172.0
2020-10-06 10:30:00,416.66,418.69,416.65,418.02,7286.0,400.1925,402.1423,400.1829,401.4987,7286.0
2020-10-06 10:40:00,418.41,418.97,417.76,418.3,3893.0,401.8733,402.4112,401.249,401.7677,3893.0
2020-10-06 10:50:00,418.3,418.65,417.25,417.52,8968.0,401.7677,402.1038,400.7592,401.0185,8968.0
2020-10-06 11:00:00,418.34,418.51,417.94,418.03,2133.0,401.8061,401.9694,401.4219,401.5083,2133.0
2020-10-06 11:10:00,418.04,418.25,417.52,417.82,9011.0,401.518,401.7197,401.0185,401.3066,9011.0
2020-10-06 11:20:00,417.7,417.87,416.99,417.25,1958.0,401.1914,401.3547,400.5094,400.7592,1958.0
2020-10-06 11:30:00,417.24,418.07,416.99,417.79,5071.0,400.7496,401.5468,400.5094,401.2778,5071.0
2020-10-06 11:40:00,418.13,418.33,417.63,417.96,3537.0,401.6044,401.7965,401.1242,401.4411,3537.0
2020-10-06 11:50:00,417.63,417.78,417.33,417.33,4608.0,401.1242,401.2682,400.836,400.836,4608.0
2020-10-06 12:00:00,417.49,417.65,415.53,415.69,4602.0,400.9897,401.1434,399.1072,399.2608,4602.0
2020-10-06 12:10:00,415.85,417.33,415.73,417.33,29782.0,399.4145,400.836,399.2992,400.836,29782.0
2020-10-06 12:20:00,417.31,417.58,416.78,416.78,4097.0,400.8168,401.0761,400.3077,400.3077,4097.0
2020-10-06 12:30:00,417.07,417.24,416.77,416.77,3544.0,400.5863,400.7496,400.2981,400.2981,3544.0
2020-10-06 12:40:00,416.84,417.11,416.53,417.07,4564.0,400.3654,400.6247,400.0676,400.5863,4564.0
2020-10-06 12:50:00,416.77,417.63,416.77,417.0,13608.0,400.2981,401.1242,400.2981,400.5191,13608.0
2020-10-06 13:00:00,417.28,417.91,416.96,417.76,4411.0,400.788,401.3931,400.4806,401.249,4411.0
2020-10-06 13:10:00,418.37,419.84,417.53,419.58,3556.0,401.8349,403.2468,401.0281,402.9971,3556.0
2020-10-06 13:20:00,419.37,421.56,419.36,420.23,13490.0,402.7954,404.8988,402.7858,403.6214,13490.0
2020-10-06 13:30:00,420.43,420.77,420.1,420.1,1616.0,403.8135,404.1401,403.4965,403.4965,1616.0
2020-10-06 13:40:00,420.09,420.5,418.18,418.18,4258.0,403.4869,403.8807,401.6524,401.6524,4258.0
2020-10-06 13:50:00,418.35,418.55,418.1,418.55,13300.0,401.8157,402.0078,401.5756,402.0078,13300.0
2020-10-06 14:00:00,418.15,419.75,418.15,419.53,8850.0,401.6236,403.1604,401.6236,402.9491,8850.0
2020-10-06 14:10:00,419.67,420.0,419.46,419.91,4626.0,403.0835,403.4005,402.8818,403.314,4626.0
2020-10-06 14:20:00,419.92,420.25,419.42,419.55,2607.0,403.3236,403.6406,402.8434,402.9683,2607.0
2020-10-06 14:30:00,419.85,420.25,419.85,419.96,5415.0,403.2564,403.6406,403.2564,403.3621,5415.0
2020-10-06 14:40:00,419.95,420.91,419.59,419.64,9629.0,403.3525,404.2745,403.0067,403.0547,9629.0
2020-10-06 14:50:00,418.32,418.8,414.34,416.69,25967.0,401.7869,402.2479,397.9642,400.2213,25967.0
2020-10-06 15:00:00,417.61,417.61,414.66,415.37,17278.0,401.1049,401.1049,398.2715,398.9535,17278.0
2020-10-06 15:10:00,416.08,416.68,414.6,416.28,11301.0,399.6354,400.2117,398.2139,399.8275,11301.0
2020-10-06 15:20:00,415.93,416.59,415.52,415.52,18115.0,399.4913,400.1253,399.0975,399.0975,18115.0
2020-10-06 15:30:00,415.89,417.36,415.88,417.07,11683.0,399.4529,400.8648,399.4433,400.5863,11683.0
2020-10-06 15:40:00,417.07,417.74,416.36,417.47,40154.0,400.5863,401.2298,399.9043,400.9705,40154.0
2020-10-06 15:50:00,417.51,417.55,415.8,416.2,37179.0,401.0089,401.0473,399.3665,399.7507,37179.0
2020-10-07 09:30:00,418.26,423.0,417.63,423.0,7954.0,401.7293,406.2819,401.1242,406.2819,7954.0
2020-10-07 09:40:00,422.86,423.89,422.53,423.43,4389.0,406.1475,407.1367,405.8305,406.6949,4389.0
2020-10-07 09:50:00,423.45,423.77,422.37,422.8,4956.0,406.7141,407.0215,405.6768,406.0898,4956.0
2020-10-07 10:00:00,423.4,425.32,423.13,425.32,4399.0,406.6661,408.5102,406.4068,408.5102,4399.0
2020-10-07 10:10:00,425.08,426.64,424.17,426.64,6668.0,408.2797,409.7781,407.4057,409.7781,6668.0
2020-10-07 10:20:00,426.93,427.66,426.39,427.03,6742.0,410.0566,410.7577,409.5379,410.1526,6742.0
2020-10-07 10:30:00,427.16,428.37,426.46,426.46,6245.0,410.2775,411.4397,409.6052,409.6052,6245.0
2020-10-07 10:40:00,426.71,427.33,426.11,426.96,1911.0,409.8453,410.4408,409.269,410.0854,1911.0
2020-10-07 10:50:00,427.33,428.18,427.13,427.65,3720.0,410.4408,411.2572,410.2487,410.7481,3720.0
2020-10-07 11:00:00,427.46,428.45,427.31,427.86,6215.0,410.5656,411.5165,410.4216,410.9498,6215.0
2020-10-07 11:10:00,428.5,428.89,427.35,428.31,4400.0,411.5645,411.9391,410.46,411.3821,4400.0
2020-10-07 11:20:00,428.01,428.62,427.88,428.6,3748.0,411.0939,411.6798,410.969,411.6606,3748.0
2020-10-07 11:30:00,428.27,428.48,427.76,428.04,2742.0,411.3436,411.5453,410.8538,411.1227,2742.0
2020-10-07 11:40:00,428.19,428.64,427.56,428.32,2514.0,411.2668,411.699,410.6617,411.3917,2514.0
2020-10-07 11:50:00,428.37,428.54,427.81,428.03,2267.0,411.4397,411.603,410.9018,411.1131,2267.0
2020-10-07 12:00:00,427.86,427.86,426.61,427.31,2600.0,410.9498,410.9498,409.7492,410.4216,2600.0
2020-10-07 12:10:00,427.0,427.79,426.52,427.79,3305.0,410.1238,410.8826,409.6628,410.8826,3305.0
2020-10-07 12:20:00,428.04,428.2,427.4,427.65,5000.0,411.1227,411.2764,410.508,410.7481,5000.0
2020-10-07 12:30:00,427.82,428.89,427.82,428.6,4214.0,410.9114,411.9391,410.9114,411.6606,4214.0
2020-10-07 12:40:00,428.52,428.52,427.16,427.71,1881.0,411.5838,411.5838,410.2775,410.8058,1881.0
2020-10-07 12:50:00,428.04,428.23,427.77,427.78,2587.0,411.1227,411.3052,410.8634,410.873,2587.0
2020-10-07 13:00:00,428.2,428.38,427.2,427.24,3604.0,411.2764,411.4493,410.3159,410.3543,3604.0
2020-10-07 13:10:00,427.1,427.1,426.34,426.67,2900.0,410.2199,410.2199,409.4899,409.8069,2900.0
2020-10-07 13:20:00,426.53,426.66,426.1,426.53,2451.0,409.6724,409.7973,409.2594,409.6724,2451.0
2020-10-07 13:30:00,426.56,426.8,425.93,426.02,3164.0,409.7012,409.9317,409.0961,409.1826,3164.0
2020-10-07 13:40:00,426.08,426.93,426.08,426.89,1473.0,409.2402,410.0566,409.2402,410.0182,1473.0
2020-10-07 13:50:00,427.2,427.98,427.1,427.37,3009.0,410.3159,411.0651,410.2199,410.4792,3009.0
2020-10-07 14:00:00,427.53,428.55,427.47,428.55,2515.0,410.6329,411.6126,410.5753,411.6126,2515.0
2020-10-07 14:10:00,428.64,429.27,428.35,429.27,4768.0,411.699,412.3041,411.4205,412.3041,4768.0
2020-10-07 14:20:00,429.13,429.89,428.95,429.89,5723.0,412.1696,412.8996,411.9968,412.8996,5723.0
2020-10-07 14:30:00,429.79,430.0,429.36,429.72,4422.0,412.8036,413.0053,412.3906,412.7363,4422.0
2020-10-07 14:40:00,429.56,429.57,428.88,429.15,3110.0,412.5826,412.5923,411.9295,412.1889,3110.0
2020-10-07 14:50:00,429.0,429.7,428.99,429.68,3027.0,412.0448,412.7171,412.0352,412.6979,3027.0
2020-10-07 15:00:00,429.41,430.23,429.25,429.53,7635.0,412.4386,413.2262,412.2849,412.5538,7635.0
2020-10-07 15:10:00,429.53,429.85,429.03,429.5,5271.0,412.5538,412.8612,412.0736,412.525,5271.0
2020-10-07 15:20:00,429.36,429.72,429.13,429.36,4561.0,412.3906,412.7363,412.1696,412.3906,4561.0
2020-10-07 15:30:00,429.43,429.54,427.72,428.4,7387.0,412.4578,412.5634,410.8154,411.4685,7387.0
2020-10-07 15:40:00,428.36,429.47,427.55,429.44,16316.0,411.4301,412.4962,410.6521,412.4674,16316.0
2020-10-07 15:50:00,429.43,430.01,428.74,428.89,49023.0,412.4578,413.0149,411.7951,411.9391,49023.0
2020-10-08 09:30:00,430.1,430.34,428.86,429.91,8299.0,413.1013,413.3318,411.9103,412.9188,8299.0
2020-10-08 09:40:00,429.75,432.71,429.59,431.51,11412.0,412.7651,415.6082,412.6115,414.4556,11412.0
2020-10-08 09:50:00,432.31,434.05,432.31,433.83,5534.0,415.224,416.8952,415.224,416.6839,5534.0
2020-10-08 10:00:00,433.55,434.07,431.09,431.09,6202.0,416.415,416.9144,414.0522,414.0522,6202.0
2020-10-08 10:10:00,430.99,430.99,429.43,430.27,3809.0,413.9561,413.9561,412.4578,413.2646,3809.0
2020-10-08 10:20:00,429.53,429.73,428.54,428.96,8435.0,412.5538,412.7459,411.603,412.0064,8435.0
2020-10-08 10:30:00,429.44,429.76,427.79,428.29,2852.0,412.4674,412.7747,410.8826,411.3628,2852.0
2020-10-08 10:40:00,428.33,428.33,426.73,427.36,4586.0,411.4013,411.4013,409.8645,410.4696,4586.0
2020-10-08 10:50:00,427.94,428.26,427.05,427.39,1833.0,411.0267,411.334,410.1719,410.4984,1833.0
2020-10-08 11:00:00,426.84,427.06,426.09,426.12,5353.0,409.9702,410.1815,409.2498,409.2786,5353.0
2020-10-08 11:10:00,426.29,427.36,425.82,427.36,1427.0,409.4419,410.4696,408.9905,410.4696,1427.0
2020-10-08 11:20:00,427.9,427.9,426.71,427.44,4238.0,410.9883,410.9883,409.8453,410.5464,4238.0
2020-10-08 11:30:00,427.09,427.31,425.51,426.1,12880.0,410.2103,410.4216,408.6927,409.2594,12880.0
2020-10-08 11:40:00,427.01,427.65,426.49,427.29,3552.0,410.1334,410.7481,409.634,410.4024,3552.0
2020-10-08 11:50:00,427.76,428.5,427.53,427.63,1802.0,410.8538,411.5645,410.6329,410.7289,1802.0
2020-10-08 12:00:00,427.64,428.63,427.43,428.49,2385.0,410.7385,411.6894,410.5368,411.5549,2385.0
2020-10-08 12:10:00,427.92,428.44,427.72,428.44,1961.0,411.0075,411.5069,410.8154,411.5069,1961.0
2020-10-08 12:20:00,428.41,428.47,428.06,428.1,1300.0,411.4781,411.5357,411.1419,411.1804,1300.0
2020-10-08 12:30:00,428.22,428.72,428.04,428.04,1800.0,411.2956,411.7758,411.1227,411.1227,1800.0
2020-10-08 12:40:00,428.42,428.42,427.96,428.18,2380.0,411.4877,411.4877,411.0459,411.2572,2380.0
2020-10-08 12:50:00,428.7,428.7,427.59,428.45,3100.0,411.7566,411.7566,410.6905,411.5165,3100.0
2020-10-08 13:00:00,428.64,428.69,428.43,428.43,560.0,411.699,411.747,411.4973,411.4973,560.0
2020-10-08 13:10:00,428.83,428.84,428.45,428.75,3287.0,411.8815,411.8911,411.5165,411.8047,3287.0
2020-10-08 13:20:00,428.83,429.25,428.67,429.25,1300.0,411.8815,412.2849,411.7278,412.2849,1300.0
2020-10-08 13:30:00,429.42,429.42,428.86,428.87,2341.0,412.4482,412.4482,411.9103,411.9199,2341.0
2020-10-08 13:40:00,429.0,429.01,428.48,428.48,2472.0,412.0448,412.0544,411.5453,411.5453,2472.0
2020-10-08 13:50:00,428.64,428.64,427.83,427.95,2486.0,411.699,411.699,410.921,411.0363,2486.0
2020-10-08 14:00:00,427.79,428.32,427.41,428.32,3014.0,410.8826,411.3917,410.5176,411.3917,3014.0
2020-10-08 14:10:00,428.31,428.86,427.78,428.86,3685.0,411.3821,411.9103,410.873,411.9103,3685.0
2020-10-08 14:20:00,428.41,429.09,428.41,429.09,1473.0,411.4781,412.1312,411.4781,412.1312,1473.0
2020-10-08 14:30:00,429.38,429.47,428.63,428.75,2100.0,412.4098,412.4962,411.6894,411.8047,2100.0
2020-10-08 14:40:00,428.57,428.75,427.69,427.78,12540.0,411.6318,411.8047,410.7866,410.873,12540.0
2020-10-08 14:50:00,427.54,427.66,427.0,427.0,5601.0,410.6425,410.7577,410.1238,410.1238,5601.0
2020-10-08 15:00:00,426.87,427.17,426.0,426.76,10905.0,409.999,410.2871,409.1634,409.8933,10905.0
2020-10-08 15:10:00,427.25,427.84,426.59,426.92,2524.0,410.3639,410.9306,409.73,410.047,2524.0
2020-10-08 15:20:00,427.05,427.52,426.95,427.45,5958.0,410.1719,410.6233,410.0758,410.556,5958.0
2020-10-08 15:30:00,427.16,427.61,426.95,426.98,5327.0,410.2775,410.7097,410.0758,410.1046,5327.0
2020-10-08 15:40:00,426.99,427.01,426.23,426.6,24563.0,410.1142,410.1334,409.3843,409.7396,24563.0
2020-10-08 15:50:00,426.5,427.53,426.01,427.15,54642.0,409.6436,410.6329,409.173,410.2679,54642.0
2020-10-09 09:30:00,429.59,433.28,429.59,430.91,6759.0,412.6115,416.1556,412.6115,413.8793,6759.0
2020-10-09 09:40:00,431.13,431.87,429.78,431.87,4840.0,414.0906,414.8014,412.794,414.8014,4840.0
2020-10-09 09:50:00,432.37,433.0,430.44,430.93,4895.0,415.2816,415.8867,413.4279,413.8985,4895.0
2020-10-09 10:00:00,431.23,432.2,431.13,431.55,1915.0,414.1866,415.1183,414.0906,414.494,1915.0
2020-10-09 10:10:00,431.75,432.0,431.01,432.0,2084.0,414.6861,414.9262,413.9753,414.9262,2084.0
2020-10-09 10:20:00,431.75,431.75,429.04,430.63,1802.0,414.6861,414.6861,412.0832,413.6104,1802.0
2020-10-09 10:30:00,430.91,432.42,430.76,432.42,2713.0,413.8793,415.3296,413.7352,415.3296,2713.0
2020-10-09 10:40:00,432.02,432.24,431.06,431.75,1648.0,414.9454,415.1567,414.0234,414.6861,1648.0
2020-10-09 10:50:00,431.41,432.03,431.41,431.45,3200.0,414.3595,414.955,414.3595,414.398,3200.0
2020-10-09 11:00:00,431.54,433.29,431.54,432.6,3201.0,414.4844,416.1652,414.4844,415.5025,3201.0
2020-10-09 11:10:00,432.18,433.29,432.18,433.07,882.0,415.0991,416.1652,415.0991,415.9539,882.0
2020-10-09 11:20:00,433.24,433.94,432.8,433.42,3015.0,416.1172,416.7895,415.6946,416.2901,3015.0
2020-10-09 11:30:00,433.32,433.98,433.09,433.98,1514.0,416.194,416.828,415.9731,416.828,1514.0
2020-10-09 11:40:00,433.87,435.47,433.62,434.66,5025.0,416.7223,418.2591,416.4822,417.4811,5025.0
2020-10-09 11:50:00,435.0,435.5,434.73,434.94,4003.0,417.8076,418.2879,417.5483,417.75,4003.0
2020-10-09 12:00:00,435.04,435.77,435.04,435.45,5761.0,417.8461,418.5472,417.8461,418.2399,5761.0
2020-10-09 12:10:00,435.1,435.1,434.11,434.63,1570.0,417.9037,417.9037,416.9528,417.4523,1570.0
2020-10-09 12:20:00,434.72,434.72,433.07,433.07,2002.0,417.5387,417.5387,415.9539,415.9539,2002.0
2020-10-09 12:30:00,433.28,434.07,433.06,433.56,3719.0,416.1556,416.9144,415.9443,416.4246,3719.0
2020-10-09 12:40:00,433.53,434.11,433.22,433.41,3719.0,416.3957,416.9528,416.098,416.2805,3719.0
2020-10-09 12:50:00,432.88,432.91,432.65,432.65,1234.0,415.7714,415.8002,415.5505,415.5505,1234.0
2020-10-09 13:00:00,432.71,432.86,432.4,432.53,3074.0,415.6082,415.7522,415.3104,415.4353,3074.0
2020-10-09 13:10:00,433.07,433.51,432.3,433.5,11141.0,415.9539,416.3765,415.2144,416.3669,11141.0
2020-10-09 13:20:00,432.92,433.82,432.66,433.62,2010.0,415.8099,416.6743,415.5601,416.4822,2010.0
2020-10-09 13:30:00,433.6,434.0,433.32,433.52,3103.0,416.463,416.8472,416.194,416.3861,3103.0
2020-10-09 13:40:00,433.6,433.83,433.41,433.75,1176.0,416.463,416.6839,416.2805,416.607,1176.0
2020-10-09 13:50:00,433.83,434.41,433.66,434.27,2812.0,416.6839,417.241,416.5206,417.1065,2812.0
2020-10-09 14:00:00,434.21,434.7,434.21,434.32,1600.0,417.0489,417.5195,417.0489,417.1545,1600.0
2020-10-09 14:10:00,434.35,434.44,433.97,433.97,1100.0,417.1833,417.2698,416.8184,416.8184,1100.0
2020-10-09 14:20:00,434.04,434.58,434.01,434.3,1573.0,416.8856,417.4042,416.8568,417.1353,1573.0
2020-10-09 14:30:00,434.57,434.79,433.49,433.49,4945.0,417.3946,417.6059,416.3573,416.3573,4945.0
2020-10-09 14:40:00,433.31,433.56,433.14,433.39,2600.0,416.1844,416.4246,416.0212,416.2613,2600.0
2020-10-09 14:50:00,433.53,433.66,433.27,433.27,2318.0,416.3957,416.5206,416.146,416.146,2318.0
2020-10-09 15:00:00,432.82,433.48,432.82,433.27,1476.0,415.7138,416.3477,415.7138,416.146,1476.0
2020-10-09 15:10:00,433.61,433.69,432.89,433.18,3356.0,416.4726,416.5494,415.781,416.0596,3356.0
2020-10-09 15:20:00,433.42,433.98,433.42,433.91,6748.0,416.2901,416.828,416.2901,416.7607,6748.0
2020-10-09 15:30:00,434.08,434.15,432.75,432.75,7584.0,416.924,416.9912,415.6466,415.6466,7584.0
2020-10-09 15:40:00,432.96,433.12,431.79,431.98,13739.0,415.8483,416.0019,414.7245,414.907,13739.0
2020-10-09 15:50:00,432.31,433.59,431.59,433.59,29942.0,415.224,416.4534,414.5324,416.4534,29942.0
2020-10-12 09:30:00,436.6,440.21,435.15,440.21,13528.0,419.3444,422.8117,417.9517,422.8117,13528.0
2020-10-12 09:40:00,440.04,440.35,437.6,438.39,6822.0,422.6485,422.9462,420.3049,421.0637,6822.0
2020-10-12 09:50:00,437.75,437.91,436.38,436.6,2111.0,420.449,420.6026,419.1331,419.3444,2111.0
2020-10-12 10:00:00,436.37,437.14,435.63,437.14,2606.0,419.1235,419.8631,418.4127,419.8631,2606.0
2020-10-12 10:10:00,436.98,437.2,435.52,435.63,9829.0,419.7094,419.9207,418.3071,418.4127,9829.0
2020-10-12 10:20:00,435.62,435.62,433.78,434.01,8972.0,418.4031,418.4031,416.6359,416.8568,8972.0
2020-10-12 10:30:00,434.24,435.04,433.94,433.96,12815.0,417.0777,417.8461,416.7895,416.8087,12815.0
2020-10-12 10:40:00,434.19,434.78,433.95,434.78,8554.0,417.0297,417.5963,416.7991,417.5963,8554.0
2020-10-12 10:50:00,434.78,436.41,434.65,435.09,12476.0,417.5963,419.1619,417.4715,417.8941,12476.0
2020-10-12 11:00:00,435.09,437.52,435.09,437.52,7771.0,417.8941,420.228,417.8941,420.228,7771.0
2020-10-12 11:10:00,437.26,437.26,436.01,436.02,3537.0,419.9783,419.9783,418.7777,418.7873,3537.0
2020-10-12 11:20:00,436.28,436.29,435.24,435.39,4147.0,419.0371,419.0467,418.0382,418.1822,4147.0
2020-10-12 11:30:00,435.0,435.88,434.62,434.76,3207.0,417.8076,418.6529,417.4427,417.5771,3207.0
2020-10-12 11:40:00,434.64,435.09,434.64,434.98,804.0,417.4619,417.8941,417.4619,417.7884,804.0
2020-10-12 11:50:00,434.08,434.29,433.9,434.0,1116.0,416.924,417.1257,416.7511,416.8472,1116.0
2020-10-12 12:00:00,433.85,434.09,433.26,434.09,3719.0,416.7031,416.9336,416.1364,416.9336,3719.0
2020-10-12 12:10:00,433.77,433.92,432.7,433.25,2722.0,416.6263,416.7703,415.5985,416.1268,2722.0
2020-10-12 12:20:00,433.46,434.01,433.25,433.25,4592.0,416.3285,416.8568,416.1268,416.1268,4592.0
2020-10-12 12:30:00,433.56,434.99,433.15,434.87,6306.0,416.4246,417.798,416.0308,417.6828,6306.0
2020-10-12 12:40:00,435.08,435.26,434.05,434.05,3863.0,417.8845,418.0574,416.8952,416.8952,3863.0
2020-10-12 12:50:00,433.96,434.09,433.85,434.01,707.0,416.8087,416.9336,416.7031,416.8568,707.0
2020-10-12 13:00:00,433.8,434.53,433.35,433.64,2507.0,416.6551,417.3562,416.2229,416.5014,2507.0
2020-10-12 13:10:00,433.31,434.56,433.24,434.56,4250.0,416.1844,417.385,416.1172,417.385,4250.0
2020-10-12 13:20:00,434.56,434.75,433.34,433.34,3753.0,417.385,417.5675,416.2133,416.2133,3753.0
2020-10-12 13:30:00,433.56,433.67,432.69,433.27,2000.0,416.4246,416.5302,415.5889,416.146,2000.0
2020-10-12 13:40:00,432.74,432.75,431.07,431.54,20086.0,415.637,415.6466,414.033,414.4844,20086.0
2020-10-12 13:50:00,431.6,432.71,431.01,431.53,31810.0,414.542,415.6082,413.9753,414.4748,31810.0
2020-10-12 14:00:00,431.51,432.28,431.38,431.78,4531.0,414.4556,415.1951,414.3307,414.7149,4531.0
2020-10-12 14:10:00,431.61,431.91,431.21,431.89,5456.0,414.5516,414.8398,414.1674,414.8206,5456.0
2020-10-12 14:20:00,431.78,432.01,431.24,431.72,3426.0,414.7149,414.9358,414.1963,414.6573,3426.0
2020-10-12 14:30:00,431.9,432.44,431.63,431.99,3944.0,414.8302,415.3488,414.5708,414.9166,3944.0
2020-10-12 14:40:00,432.06,432.06,430.99,431.23,3952.0,414.9838,414.9838,413.9561,414.1866,3952.0
2020-10-12 14:50:00,431.11,431.67,430.96,431.54,3578.0,414.0714,414.6093,413.9273,414.4844,3578.0
2020-10-12 15:00:00,431.74,432.21,431.53,432.06,3541.0,414.6765,415.1279,414.4748,414.9838,3541.0
2020-10-12 15:10:00,431.85,431.86,431.25,431.66,4396.0,414.7821,414.7917,414.2059,414.5997,4396.0
2020-10-12 15:20:00,431.58,432.47,431.58,432.34,2934.0,414.5228,415.3776,414.5228,415.2528,2934.0
2020-10-12 15:30:00,432.26,432.61,432.05,432.14,4803.0,415.1759,415.5121,414.9742,415.0607,4803.0
2020-10-12 15:40:00,432.31,432.49,430.49,430.55,10300.0,415.224,415.3968,413.4759,413.5335,10300.0
2020-10-12 15:50:00,430.41,431.14,429.84,430.43,75766.0,413.3991,414.1002,412.8516,413.4183,75766.0
2020-10-13 09:30:00,427.64,429.99,426.01,428.41,14430.0,410.7385,412.9957,409.173,411.4781,14430.0
2020-10-13 09:40:00,428.18,431.99,427.65,430.78,9323.0,411.2572,414.9166,410.7481,413.7544,9323.0
2020-10-13 09:50:00,430.28,431.97,430.12,431.97,2621.0,413.2742,414.8974,413.1205,414.8974,2621.0
2020-10-13 10:00:00,431.46,434.38,431.03,433.83,3484.0,414.4076,417.2122,413.9946,416.6839,3484.0
2020-10-13 10:10:00,434.0,434.0,431.58,432.93,1900.0,416.8472,416.8472,414.5228,415.8195,1900.0
2020-10-13 10:20:00,433.17,434.19,432.83,432.83,1600.0,416.05,417.0297,415.7234,415.7234,1600.0
2020-10-13 10:30:00,432.93,434.01,432.92,433.77,5171.0,415.8195,416.8568,415.8099,416.6263,5171.0
2020-10-13 10:40:00,433.12,433.29,432.0,432.08,3009.0,416.0019,416.1652,414.9262,415.0031,3009.0
2020-10-13 10:50:00,431.81,432.44,431.48,432.44,1300.0,414.7437,415.3488,414.4268,415.3488,1300.0
2020-10-13 11:00:00,432.41,432.67,431.55,431.86,3800.0,415.32,415.5697,414.494,414.7917,3800.0
2020-10-13 11:10:00,431.15,431.99,431.0,431.99,1873.0,414.1098,414.9166,413.9657,414.9166,1873.0
2020-10-13 11:20:00,431.56,431.56,430.64,431.14,3205.0,414.5036,414.5036,413.62,414.1002,3205.0
2020-10-13 11:30:00,430.94,433.99,430.82,433.99,4529.0,413.9081,416.8376,413.7929,416.8376,4529.0
2020-10-13 11:40:00,433.45,434.61,433.17,434.61,2863.0,416.3189,417.4331,416.05,417.4331,2863.0
2020-10-13 11:50:00,434.6,435.58,434.35,434.5,5292.0,417.4235,418.3647,417.1833,417.3274,5292.0
2020-10-13 12:00:00,434.65,435.83,434.41,435.17,4621.0,417.4715,418.6048,417.241,417.9709,4621.0
2020-10-13 12:10:00,435.35,435.71,435.17,435.39,1200.0,418.1438,418.4896,417.9709,418.1822,1200.0
2020-10-13 12:20:00,435.52,435.52,434.03,434.71,2850.0,418.3071,418.3071,416.876,417.5291,2850.0
2020-10-13 12:30:00,435.02,435.05,433.53,433.53,2500.0,417.8269,417.8557,416.3957,416.3957,2500.0
2020-10-13 12:40:00,433.52,434.5,433.4,433.97,1600.0,416.3861,417.3274,416.2709,416.8184,1600.0
2020-10-13 12:50:00,433.87,433.87,433.47,433.47,2098.0,416.7223,416.7223,416.3381,416.3381,2098.0
2020-10-13 13:00:00,433.3,433.75,432.65,432.71,2472.0,416.1748,416.607,415.5505,415.6082,2472.0
2020-10-13 13:10:00,432.89,434.05,432.75,433.07,3100.0,415.781,416.8952,415.6466,415.9539,3100.0
2020-10-13 13:20:00,432.98,433.41,432.37,432.78,2003.0,415.8675,416.2805,415.2816,415.6754,2003.0
2020-10-13 13:30:00,433.01,433.72,432.66,433.4,2317.0,415.8963,416.5782,415.5601,416.2709,2317.0
2020-10-13 13:40:00,433.96,433.98,433.25,433.48,1100.0,416.8087,416.828,416.1268,416.3477,1100.0
2020-10-13 13:50:00,432.87,432.94,431.65,432.07,3197.0,415.7618,415.8291,414.59,414.9934,3197.0
2020-10-13 14:00:00,431.61,432.22,431.52,431.8,1873.0,414.5516,415.1375,414.4652,414.7341,1873.0
2020-10-13 14:10:00,431.77,432.66,431.68,432.65,1402.0,414.7053,415.5601,414.6189,415.5505,1402.0
2020-10-13 14:20:00,432.57,432.57,431.21,431.21,3343.0,415.4737,415.4737,414.1674,414.1674,3343.0
2020-10-13 14:30:00,431.2,431.68,430.7,431.45,3258.0,414.1578,414.6189,413.6776,414.398,3258.0
2020-10-13 14:40:00,431.12,431.56,430.87,431.35,4205.0,414.081,414.5036,413.8409,414.3019,4205.0
2020-10-13 14:50:00,431.31,431.52,431.17,431.34,1600.0,414.2635,414.4652,414.129,414.2923,1600.0
2020-10-13 15:00:00,431.82,431.98,431.43,431.5,2267.0,414.7533,414.907,414.3787,414.446,2267.0
2020-10-13 15:10:00,431.65,432.21,431.47,432.12,2448.0,414.59,415.1279,414.4172,415.0415,2448.0
2020-10-13 15:20:00,432.12,432.93,432.05,432.59,3688.0,415.0415,415.8195,414.9742,415.4929,3688.0
2020-10-13 15:30:00,432.64,433.65,432.54,433.15,6156.0,415.5409,416.511,415.4449,416.0308,6156.0
2020-10-13 15:40:00,433.06,433.19,432.43,432.5,5216.0,415.9443,416.0692,415.3392,415.4065,5216.0
2020-10-13 15:50:00,432.45,433.97,432.45,432.8,27147.0,415.3584,416.8184,415.3584,415.6946,27147.0
2020-10-14 09:30:00,429.5,431.67,425.52,426.99,17965.0,412.525,414.6093,408.7023,410.1142,17965.0
2020-10-14 09:40:00,426.99,426.99,423.0,426.78,14968.0,410.1142,410.1142,406.2819,409.9125,14968.0
2020-10-14 09:50:00,427.63,429.88,427.43,429.03,11199.0,410.7289,412.89,410.5368,412.0736,11199.0
2020-10-14 10:00:00,428.55,430.33,428.02,428.46,5036.0,411.6126,413.3222,411.1035,411.5261,5036.0
2020-10-14 10:10:00,429.5,429.5,426.8,427.11,9083.0,412.525,412.525,409.9317,410.2295,9083.0
2020-10-14 10:20:00,427.46,428.23,425.43,425.47,3536.0,410.5656,411.3052,408.6159,408.6543,3536.0
2020-10-14 10:30:00,425.58,425.58,423.99,425.1,4500.0,408.7599,408.7599,407.2328,408.2989,4500.0
2020-10-14 10:40:00,425.29,425.97,424.73,424.75,2485.0,408.4814,409.1345,407.9435,407.9628,2485.0
2020-10-14 10:50:00,424.32,425.19,423.72,425.02,4562.0,407.5497,408.3854,406.9735,408.2221,4562.0
2020-10-14 11:00:00,425.27,426.33,424.78,426.06,3783.0,408.4622,409.4803,407.9916,409.221,3783.0
2020-10-14 11:10:00,426.41,427.15,426.08,426.21,1700.0,409.5571,410.2679,409.2402,409.3651,1700.0
2020-10-14 11:20:00,425.76,425.76,424.49,424.87,3000.0,408.9328,408.9328,407.713,408.078,3000.0
2020-10-14 11:30:00,425.03,425.52,424.04,424.77,4500.0,408.2317,408.7023,407.2808,407.982,4500.0
2020-10-14 11:40:00,424.22,424.73,423.47,424.39,1100.0,407.4537,407.9435,406.7333,407.617,1100.0
2020-10-14 11:50:00,423.47,423.78,423.0,423.26,1600.0,406.7333,407.0311,406.2819,406.5316,1600.0
2020-10-14 12:00:00,423.2,424.23,422.91,424.23,1200.0,406.474,407.4633,406.1955,407.4633,1200.0
2020-10-14 12:10:00,423.8,423.93,422.87,422.99,3728.0,407.0503,407.1752,406.1571,406.2723,3728.0
2020-10-14 12:20:00,422.9,423.87,422.73,423.87,1400.0,406.1859,407.1175,406.0226,407.1175,1400.0
2020-10-14 12:30:00,423.36,424.9,423.28,423.44,6611.0,406.6277,408.1068,406.5509,406.7045,6611.0
2020-10-14 12:40:00,423.91,424.68,423.76,424.04,1300.0,407.156,407.8955,407.0119,407.2808,1300.0
2020-10-14 12:50:00,423.96,425.42,423.96,425.21,2787.0,407.204,408.6063,407.204,408.4046,2787.0
2020-10-14 13:00:00,424.52,425.31,424.52,425.27,800.0,407.7418,408.5006,407.7418,408.4622,800.0
2020-10-14 13:10:00,425.81,426.0,425.05,425.44,1700.0,408.9809,409.1634,408.2509,408.6255,1700.0
2020-10-14 13:20:00,425.12,425.28,424.64,424.72,1400.0,408.3181,408.4718,407.8571,407.9339,1400.0
2020-10-14 13:30:00,424.53,424.53,423.55,424.24,2300.0,407.7514,407.7514,406.8102,407.4729,2300.0
2020-10-14 13:40:00,423.87,424.09,423.57,423.86,900.0,407.1175,407.3288,406.8294,407.1079,900.0
2020-10-14 13:50:00,424.04,424.86,424.03,424.52,1000.0,407.2808,408.0684,407.2712,407.7418,1000.0
2020-10-14 14:00:00,424.77,425.14,424.46,424.77,900.0,407.982,408.3373,407.6842,407.982,900.0
2020-10-14 14:10:00,425.14,425.19,424.49,424.81,1300.0,408.3373,408.3854,407.713,408.0204,1300.0
2020-10-14 14:20:00,424.77,424.77,424.49,424.49,701.0,407.982,407.982,407.713,407.713,701.0
2020-10-14 14:30:00,423.7,423.7,422.29,422.29,1634.0,406.9543,406.9543,405.6,405.6,1634.0
2020-10-14 14:40:00,422.66,423.74,422.66,422.98,2137.0,405.9554,406.9927,405.9554,406.2627,2137.0
2020-10-14 14:50:00,423.31,424.12,423.31,423.99,1325.0,406.5797,407.3577,406.5797,407.2328,1325.0
2020-10-14 15:00:00,424.29,425.57,424.29,425.13,1316.0,407.5209,408.7503,407.5209,408.3277,1316.0
2020-10-14 15:10:00,424.94,425.53,424.83,425.05,1153.0,408.1452,408.7119,408.0396,408.2509,1153.0
2020-10-14 15:20:00,424.96,425.08,424.49,424.95,3139.0,408.1645,408.2797,407.713,408.1548,3139.0
2020-10-14 15:30:00,424.74,425.93,424.35,424.35,4300.0,407.9531,409.0961,407.5786,407.5786,4300.0
2020-10-14 15:40:00,424.94,424.94,424.39,424.44,4913.0,408.1452,408.1452,407.617,407.665,4913.0
2020-10-14 15:50:00,424.99,425.17,422.91,423.0,30349.0,408.1933,408.3662,406.1955,406.2819,30349.0
2020-10-15 09:30:00,419.2,423.07,418.21,422.9,8043.0,402.6321,406.3492,401.6812,406.1859,8043.0
2020-10-15 09:40:00,423.56,424.08,422.19,424.08,4132.0,406.8198,407.3192,405.5039,407.3192,4132.0
2020-10-15 09:50:00,423.91,424.69,423.49,424.17,4000.0,407.156,407.9051,406.7526,407.4057,4000.0
2020-10-15 10:00:00,424.08,424.92,423.04,423.71,3571.0,407.3192,408.126,406.3203,406.9639,3571.0
2020-10-15 10:10:00,423.76,425.65,423.76,425.47,2800.0,407.0119,408.8272,407.0119,408.6543,2800.0
2020-10-15 10:20:00,426.19,428.15,425.57,428.15,5600.0,409.3458,411.2284,408.7503,411.2284,5600.0
2020-10-15 10:30:00,428.57,428.57,426.3,428.1,14259.0,411.6318,411.6318,409.4515,411.1804,14259.0
2020-10-15 10:40:00,427.69,428.43,427.0,428.2,5332.0,410.7866,411.4973,410.1238,411.2764,5332.0
2020-10-15 10:50:00,427.86,428.75,427.84,428.4,3186.0,410.9498,411.8047,410.9306,411.4685,3186.0
2020-10-15 11:00:00,428.26,429.98,428.02,429.92,2025.0,411.334,412.9861,411.1035,412.9284,2025.0
2020-10-15 11:10:00,429.66,431.42,428.82,430.9,7516.0,412.6787,414.3691,411.8719,413.8697,7516.0
2020-10-15 11:20:00,430.81,431.19,429.39,429.39,5814.0,413.7832,414.1482,412.4194,412.4194,5814.0
2020-10-15 11:30:00,429.32,430.12,428.97,429.0,1843.0,412.3521,413.1205,412.016,412.0448,1843.0
2020-10-15 11:40:00,429.38,429.52,428.23,428.65,1500.0,412.4098,412.5442,411.3052,411.7086,1500.0
2020-10-15 11:50:00,428.81,429.45,428.14,429.39,3020.0,411.8623,412.477,411.2188,412.4194,3020.0
2020-10-15 12:00:00,428.48,428.86,428.08,428.76,4359.0,411.5453,411.9103,411.1611,411.8143,4359.0
2020-10-15 12:10:00,427.73,429.4,427.04,428.72,13705.0,410.825,412.429,410.1622,411.7758,13705.0
2020-10-15 12:20:00,428.93,430.37,428.63,430.12,4970.0,411.9775,413.3606,411.6894,413.1205,4970.0
2020-10-15 12:30:00,430.1,430.25,429.46,430.25,1909.0,413.1013,413.2454,412.4866,413.2454,1909.0
2020-10-15 12:40:00,429.76,430.19,428.95,429.85,2166.0,412.7747,413.1878,411.9968,412.8612,2166.0
2020-10-15 12:50:00,429.86,431.0,429.85,430.31,2544.0,412.8708,413.9657,412.8612,413.303,2544.0
2020-10-15 13:00:00,430.35,431.13,430.29,430.98,4829.0,413.3414,414.0906,413.2838,413.9465,4829.0
2020-10-15 13:10:00,430.99,432.95,430.99,432.75,4791.0,413.9561,415.8387,413.9561,415.6466,4791.0
2020-10-15 13:20:00,432.75,433.65,431.93,433.65,10350.0,415.6466,416.511,414.859,416.511,10350.0
2020-10-15 13:30:00,433.41,433.75,432.92,433.17,8064.0,416.2805,416.607,415.8099,416.05,8064.0
2020-10-15 13:40:00,433.07,433.48,432.09,432.53,5034.0,415.9539,416.3477,415.0127,415.4353,5034.0
2020-10-15 13:50:00,433.09,433.09,431.99,432.96,10063.0,415.9731,415.9731,414.9166,415.8483,10063.0
2020-10-15 14:00:00,432.98,434.29,432.98,434.18,8151.0,415.8675,417.1257,415.8675,417.0201,8151.0
2020-10-15 14:10:00,434.17,434.47,433.76,434.02,4008.0,417.0105,417.2986,416.6167,416.8664,4008.0
2020-10-15 14:20:00,434.0,434.83,433.9,434.59,4962.0,416.8472,417.6444,416.7511,417.4139,4962.0
2020-10-15 14:30:00,434.68,435.34,434.68,434.94,10217.0,417.5003,418.1342,417.5003,417.75,10217.0
2020-10-15 14:40:00,435.04,435.04,434.32,434.79,10875.0,417.8461,417.8461,417.1545,417.6059,10875.0
2020-10-15 14:50:00,434.89,435.52,434.48,434.74,7714.0,417.702,418.3071,417.3082,417.5579,7714.0
2020-10-15 15:00:00,434.98,435.25,434.64,435.12,5504.0,417.7884,418.0478,417.4619,417.9229,5504.0
2020-10-15 15:10:00,434.96,435.44,434.77,435.44,7774.0,417.7692,418.2303,417.5867,418.2303,7774.0
2020-10-15 15:20:00,435.4,435.4,434.17,434.71,8140.0,418.1918,418.1918,417.0105,417.5291,8140.0
2020-10-15 15:30:00,434.59,434.94,434.25,434.52,7412.0,417.4139,417.75,417.0873,417.3466,7412.0
2020-10-15 15:40:00,434.72,435.13,433.87,433.94,24642.0,417.5387,417.9325,416.7223,416.7895,24642.0
2020-10-15 15:50:00,433.01,435.36,433.01,434.97,46659.0,415.8963,418.1534,415.8963,417.7788,46659.0
2020-10-16 09:30:00,435.75,438.02,434.41,434.42,37554.0,418.528,420.7083,417.241,417.2506,37554.0
2020-10-16 09:40:00,434.93,437.88,434.23,437.88,4763.0,417.7404,420.5738,417.0681,420.5738,4763.0
2020-10-16 09:50:00,437.92,439.9,436.91,439.44,4826.0,420.6122,422.514,419.6422,422.0722,4826.0
2020-10-16 10:00:00,439.99,441.86,439.72,441.54,5611.0,422.6004,424.3965,422.3411,424.0892,5611.0
2020-10-16 10:10:00,441.01,442.55,440.93,442.55,5128.0,423.5801,425.0593,423.5033,425.0593,5128.0
2020-10-16 10:20:00,442.32,443.8,441.89,443.8,3659.0,424.8383,426.2598,424.4253,426.2598,3659.0
2020-10-16 10:30:00,443.68,444.62,443.22,443.36,12966.0,426.1446,427.0474,425.7028,425.8372,12966.0
2020-10-16 10:40:00,443.68,445.2,443.68,445.09,7713.0,426.1446,427.6045,426.1446,427.4989,7713.0
2020-10-16 10:50:00,445.2,445.2,443.01,443.31,6679.0,427.6045,427.6045,425.5011,425.7892,6679.0
2020-10-16 11:00:00,443.28,443.28,441.53,441.6,5074.0,425.7604,425.7604,424.0796,424.1468,5074.0
2020-10-16 11:10:00,441.85,441.85,439.03,440.22,3652.0,424.3869,424.3869,421.6784,422.8213,3652.0
2020-10-16 11:20:00,440.53,441.15,439.83,440.2,3396.0,423.1191,423.7146,422.4468,422.8021,3396.0
2020-10-16 11:30:00,441.54,441.54,440.8,440.97,1400.0,424.0892,424.0892,423.3784,423.5417,1400.0
2020-10-16 11:40:00,440.6,441.22,440.18,440.96,1850.0,423.1863,423.7818,422.7829,423.5321,1850.0
2020-10-16 11:50:00,441.04,442.0,440.75,442.0,3100.0,423.6089,424.531,423.3304,424.531,3100.0
2020-10-16 12:00:00,441.85,441.85,439.93,440.92,3990.0,424.3869,424.3869,422.5428,423.4937,3990.0
2020-10-16 12:10:00,440.75,440.84,440.0,440.0,900.0,423.3304,423.4168,422.61,422.61,900.0
2020-10-16 12:20:00,438.97,439.86,438.96,439.69,1403.0,421.6207,422.4756,421.6111,422.3123,1403.0
2020-10-16 12:30:00,439.42,439.46,438.52,438.69,3601.0,422.053,422.0914,421.1885,421.3518,3601.0
2020-10-16 12:40:00,438.69,438.77,438.41,438.42,900.0,421.3518,421.4286,421.0829,421.0925,900.0
2020-10-16 12:50:00,438.07,438.35,437.44,438.08,2222.0,420.7563,421.0252,420.1512,420.7659,2222.0
2020-10-16 13:00:00,438.58,438.59,437.66,437.66,1900.0,421.2462,421.2558,420.3625,420.3625,1900.0
2020-10-16 13:10:00,437.85,438.67,436.55,438.38,3607.0,420.545,421.3326,419.2964,421.0541,3607.0
2020-10-16 13:20:00,438.35,438.82,437.98,438.82,1744.0,421.0252,421.4767,420.6699,421.4767,1744.0
2020-10-16 13:30:00,438.75,439.16,438.59,439.16,3694.0,421.4094,421.8032,421.2558,421.8032,3694.0
2020-10-16 13:40:00,438.62,438.88,438.44,438.85,1750.0,421.2846,421.5343,421.1117,421.5055,1750.0
2020-10-16 13:50:00,439.16,439.28,438.54,438.88,4044.0,421.8032,421.9185,421.2077,421.5343,4044.0
2020-10-16 14:00:00,439.17,439.17,438.35,438.36,2004.0,421.8128,421.8128,421.0252,421.0349,2004.0
2020-10-16 14:10:00,438.66,439.19,438.03,438.03,3380.0,421.323,421.832,420.7179,420.7179,3380.0
2020-10-16 14:20:00,438.06,438.87,437.81,438.48,2802.0,420.7467,421.5247,420.5066,421.1501,2802.0
2020-10-16 14:30:00,438.27,439.17,438.27,438.8,4464.0,420.9484,421.8128,420.9484,421.4575,4464.0
2020-10-16 14:40:00,438.84,439.04,438.61,438.61,2639.0,421.4959,421.688,421.275,421.275,2639.0
2020-10-16 14:50:00,438.91,439.84,438.91,439.77,4402.0,421.5631,422.4564,421.5631,422.3891,4402.0
2020-10-16 15:00:00,439.8,439.8,438.52,438.75,5576.0,422.4179,422.4179,421.1885,421.4094,5576.0
2020-10-16 15:10:00,438.59,438.59,437.7,438.29,4009.0,421.2558,421.2558,420.4009,420.9676,4009.0
2020-10-16 15:20:00,438.06,438.94,437.83,438.91,5519.0,420.7467,421.5919,420.5258,421.5631,5519.0
2020-10-16 15:30:00,438.84,438.84,437.77,438.52,6511.0,421.4959,421.4959,420.4682,421.1885,6511.0
2020-10-16 15:40:00,438.22,438.94,437.6,438.6,5580.0,420.9004,421.5919,420.3049,421.2654,5580.0
2020-10-16 15:50:00,438.35,438.56,436.99,437.49,28600.0,421.0252,421.2269,419.719,420.1992,28600.0
2020-10-19 09:30:00,437.41,440.63,437.41,440.32,6031.0,420.1224,423.2151,420.1224,422.9174,6031.0
2020-10-19 09:40:00,440.11,440.85,439.81,440.18,1833.0,422.7157,423.4264,422.4275,422.7829,1833.0
2020-10-19 09:50:00,441.21,442.44,440.8,440.8,5969.0,423.7722,424.9536,423.3784,423.3784,5969.0
2020-10-19 10:00:00,439.6,440.3,437.75,438.01,4121.0,422.2258,422.8982,420.449,420.6987,4121.0
2020-10-19 10:10:00,438.22,438.94,437.86,438.65,4964.0,420.9004,421.5919,420.5546,421.3134,4964.0
2020-10-19 10:20:00,438.64,440.67,438.63,440.67,4136.0,421.3038,423.2536,421.2942,423.2536,4136.0
2020-10-19 10:30:00,440.68,440.99,438.21,438.42,5681.0,423.2632,423.5609,420.8908,421.0925,5681.0
2020-10-19 10:40:00,438.65,439.08,438.2,438.38,2402.0,421.3134,421.7264,420.8812,421.0541,2402.0
2020-10-19 10:50:00,438.49,440.1,438.49,439.4,6102.0,421.1597,422.7061,421.1597,422.0337,6102.0
2020-10-19 11:00:00,439.45,439.63,438.62,439.5,6273.0,422.0818,422.2547,421.2846,422.1298,6273.0
2020-10-19 11:10:00,439.22,439.34,438.04,438.37,13409.0,421.8609,421.9761,420.7275,421.0445,13409.0
2020-10-19 11:20:00,438.37,438.82,437.6,438.58,14667.0,421.0445,421.4767,420.3049,421.2462,14667.0
2020-10-19 11:30:00,438.92,439.1,437.44,437.5,9362.0,421.5727,421.7456,420.1512,420.2088,9362.0
2020-10-19 11:40:00,438.0,438.39,437.29,438.16,6924.0,420.6891,421.0637,420.0071,420.8428,6924.0
2020-10-19 11:50:00,438.28,439.07,437.92,438.48,5928.0,420.958,421.7168,420.6122,421.1501,5928.0
2020-10-19 12:00:00,438.16,438.27,436.77,437.15,21271.0,420.8428,420.9484,419.5077,419.8727,21271.0
2020-10-19 12:10:00,437.42,437.92,436.98,437.59,8735.0,420.132,420.6122,419.7094,420.2953,8735.0
2020-10-19 12:20:00,437.47,437.76,436.9,437.14,5635.0,420.18,420.4586,419.6326,419.8631,5635.0
2020-10-19 12:30:00,437.08,438.19,436.34,436.34,6417.0,419.8054,420.8716,419.0947,419.0947,6417.0
2020-10-19 12:40:00,436.06,436.63,435.61,435.61,2696.0,418.8258,419.3732,418.3935,418.3935,2696.0
2020-10-19 12:50:00,435.58,436.41,435.27,435.7,6237.0,418.3647,419.1619,418.067,418.48,6237.0
2020-10-19 13:00:00,435.67,435.89,435.0,435.4,3106.0,418.4512,418.6625,417.8076,418.1918,3106.0
2020-10-19 13:10:00,435.56,436.18,435.48,435.87,5900.0,418.3455,418.941,418.2687,418.6433,5900.0
2020-10-19 13:20:00,436.11,436.2,435.72,435.85,3300.0,418.8738,418.9602,418.4992,418.6241,3300.0
2020-10-19 13:30:00,435.92,435.92,435.45,435.55,2700.0,418.6913,418.6913,418.2399,418.3359,2700.0
2020-10-19 13:40:00,435.68,435.83,434.75,435.09,4715.0,418.4608,418.6048,417.5675,417.8941,4715.0
2020-10-19 13:50:00,434.92,434.92,434.34,434.34,2000.0,417.7308,417.7308,417.1737,417.1737,2000.0
2020-10-19 14:00:00,434.11,434.76,433.47,434.75,4567.0,416.9528,417.5771,416.3381,417.5675,4567.0
2020-10-19 14:10:00,434.66,435.14,434.21,434.92,5094.0,417.4811,417.9421,417.0489,417.7308,5094.0
2020-10-19 14:20:00,434.94,435.31,434.77,435.28,2600.0,417.75,418.1054,417.5867,418.0766,2600.0
2020-10-19 14:30:00,435.09,435.32,432.78,433.37,2803.0,417.8941,418.115,415.6754,416.2421,2803.0
2020-10-19 14:40:00,433.44,433.49,432.75,432.94,2297.0,416.3093,416.3573,415.6466,415.8291,2297.0
2020-10-19 14:50:00,432.65,433.63,431.86,432.62,3100.0,415.5505,416.4918,414.7917,415.5217,3100.0
2020-10-19 15:00:00,432.17,432.63,431.01,432.47,10185.0,415.0895,415.5313,413.9753,415.3776,10185.0
2020-10-19 15:10:00,432.57,433.08,431.45,431.78,7080.0,415.4737,415.9635,414.398,414.7149,7080.0
2020-10-19 15:20:00,432.07,433.23,431.98,432.74,6208.0,414.9934,416.1076,414.907,415.637,6208.0
2020-10-19 15:30:00,433.06,435.22,432.96,434.64,9593.0,415.9443,418.019,415.8483,417.4619,9593.0
2020-10-19 15:40:00,434.73,434.78,433.7,434.29,12592.0,417.5483,417.5963,416.559,417.1257,12592.0
2020-10-19 15:50:00,434.0,434.29,432.57,433.08,39468.0,416.8472,417.1257,415.4737,415.9635,39468.0
2020-10-20 09:30:00,434.55,437.07,431.5,435.2,12597.0,417.3754,419.7958,414.446,417.9997,12597.0
2020-10-20 09:40:00,434.01,434.37,433.0,434.34,1985.0,416.8568,417.2025,415.8867,417.1737,1985.0
2020-10-20 09:50:00,433.86,436.57,433.86,436.56,2655.0,416.7127,419.3156,416.7127,419.306,2655.0
2020-10-20 10:00:00,436.34,437.56,436.06,437.56,2480.0,419.0947,420.2665,418.8258,420.2665,2480.0
2020-10-20 10:10:00,437.57,439.45,437.41,437.86,2841.0,420.2761,422.0818,420.1224,420.5546,2841.0
2020-10-20 10:20:00,437.53,437.8,436.17,436.91,1805.0,420.2377,420.497,418.9314,419.6422,1805.0
2020-10-20 10:30:00,437.65,437.65,434.95,436.44,2413.0,420.3529,420.3529,417.7596,419.1907,2413.0
2020-10-20 10:40:00,436.24,437.04,435.43,435.85,2802.0,418.9986,419.767,418.2207,418.6241,2802.0
2020-10-20 10:50:00,435.64,437.22,435.63,435.89,2100.0,418.4224,419.9399,418.4127,418.6625,2100.0
2020-10-20 11:00:00,435.71,435.89,434.59,435.47,1806.0,418.4896,418.6625,417.4139,418.2591,1806.0
2020-10-20 11:10:00,435.7,436.81,435.7,436.24,2459.0,418.48,419.5461,418.48,418.9986,2459.0
2020-10-20 11:20:00,436.18,437.2,436.18,436.89,2000.0,418.941,419.9207,418.941,419.6229,2000.0
2020-10-20 11:30:00,436.73,437.12,436.1,436.39,2601.0,419.4693,419.8439,418.8642,419.1427,2601.0
2020-10-20 11:40:00,436.39,436.58,435.92,435.92,2847.0,419.1427,419.3252,418.6913,418.6913,2847.0
2020-10-20 11:50:00,436.18,436.46,435.77,436.46,3000.0,418.941,419.2099,418.5472,419.2099,3000.0
2020-10-20 12:00:00,436.53,437.1,436.25,436.25,2400.0,419.2772,419.8246,419.0082,419.0082,2400.0
2020-10-20 12:10:00,436.16,436.71,436.01,436.13,1300.0,418.9218,419.4501,418.7777,418.893,1300.0
2020-10-20 12:20:00,436.71,436.82,436.48,436.82,1600.0,419.4501,419.5557,419.2292,419.5557,1600.0
2020-10-20 12:30:00,436.53,438.99,436.27,438.49,4256.0,419.2772,421.64,419.0275,421.1597,4256.0
2020-10-20 12:40:00,438.38,438.52,438.0,438.4,990.0,421.0541,421.1885,420.6891,421.0733,990.0
2020-10-20 12:50:00,438.07,438.4,437.8,437.8,1400.0,420.7563,421.0733,420.497,420.497,1400.0
2020-10-20 13:00:00,437.85,439.17,437.85,438.76,4535.0,420.545,421.8128,420.545,421.419,4535.0
2020-10-20 13:10:00,438.5,439.46,438.31,438.86,3262.0,421.1693,422.0914,420.9868,421.5151,3262.0
2020-10-20 13:20:00,438.91,440.33,438.87,440.18,5943.0,421.5631,422.927,421.5247,422.7829,5943.0
2020-10-20 13:30:00,439.84,440.49,439.83,440.41,3002.0,422.4564,423.0807,422.4468,423.0038,3002.0
2020-10-20 13:40:00,440.65,440.66,438.21,438.59,4455.0,423.2343,423.2439,420.8908,421.2558,4455.0
2020-10-20 13:50:00,438.75,438.9,437.62,437.63,2700.0,421.4094,421.5535,420.3241,420.3337,2700.0
2020-10-20 14:00:00,438.21,438.24,437.17,437.72,5787.0,420.8908,420.9196,419.8919,420.4201,5787.0
2020-10-20 14:10:00,437.72,439.1,437.72,438.84,3424.0,420.4201,421.7456,420.4201,421.4959,3424.0
2020-10-20 14:20:00,438.92,439.34,438.38,439.02,5320.0,421.5727,421.9761,421.0541,421.6688,5320.0
2020-10-20 14:30:00,439.22,439.35,438.19,438.52,3720.0,421.8609,421.9857,420.8716,421.1885,3720.0
2020-10-20 14:40:00,438.69,438.98,438.3,438.57,2120.0,421.3518,421.6303,420.9772,421.2366,2120.0
2020-10-20 14:50:00,438.32,438.83,437.32,437.6,1671.0,420.9964,421.4863,420.036,420.3049,1671.0
2020-10-20 15:00:00,437.69,438.51,436.94,436.94,4020.0,420.3913,421.1789,419.671,419.671,4020.0
2020-10-20 15:10:00,436.24,436.67,435.44,436.3,6635.0,418.9986,419.4116,418.2303,419.0563,6635.0
2020-10-20 15:20:00,436.36,437.69,436.2,437.69,4640.0,419.1139,420.3913,418.9602,420.3913,4640.0
2020-10-20 15:30:00,437.27,437.39,435.44,436.1,5919.0,419.9879,420.1032,418.2303,418.8642,5919.0
2020-10-20 15:40:00,437.05,437.59,436.38,436.49,6776.0,419.7766,420.2953,419.1331,419.2388,6776.0
2020-10-20 15:50:00,436.24,436.96,435.99,436.47,24833.0,418.9986,419.6902,418.7585,419.2195,24833.0
2020-10-21 09:30:00,435.57,438.6,435.17,438.48,7455.0,418.3551,421.2654,417.9709,421.1501,7455.0
2020-10-21 09:40:00,438.35,439.41,437.14,437.52,2497.0,421.0252,422.0434,419.8631,420.228,2497.0
2020-10-21 09:50:00,436.95,438.84,436.87,438.21,3150.0,419.6806,421.4959,419.6037,420.8908,3150.0
2020-10-21 10:00:00,438.3,439.92,438.3,438.97,8792.0,420.9772,422.5332,420.9772,421.6207,8792.0
2020-10-21 10:10:00,438.83,439.13,437.39,437.5,10383.0,421.4863,421.7744,420.1032,420.2088,10383.0
2020-10-21 10:20:00,437.81,437.81,436.45,436.45,2000.0,420.5066,420.5066,419.2003,419.2003,2000.0
2020-10-21 10:30:00,436.33,437.21,436.33,436.63,4791.0,419.0851,419.9303,419.0851,419.3732,4791.0
2020-10-21 10:40:00,436.48,437.33,435.92,435.92,4655.0,419.2292,420.0456,418.6913,418.6913,4655.0
2020-10-21 10:50:00,436.05,436.52,435.33,435.44,3402.0,418.8161,419.2676,418.1246,418.2303,3402.0
2020-10-21 11:00:00,435.44,436.69,435.11,435.75,4886.0,418.2303,419.4309,417.9133,418.528,4886.0
2020-10-21 11:10:00,435.82,435.82,434.0,434.51,2961.0,418.5952,418.5952,416.8472,417.337,2961.0
2020-10-21 11:20:00,434.7,434.81,433.68,434.59,3202.0,417.5195,417.6252,416.5398,417.4139,3202.0
2020-10-21 11:30:00,434.58,436.39,434.45,436.12,2800.0,417.4042,419.1427,417.2794,418.8834,2800.0
2020-10-21 11:40:00,435.85,437.01,435.85,436.7,3000.0,418.6241,419.7382,418.6241,419.4405,3000.0
2020-10-21 11:50:00,437.12,437.54,435.96,435.96,3901.0,419.8439,420.2473,418.7297,418.7297,3901.0
2020-10-21 12:00:00,436.02,436.02,435.32,435.71,1726.0,418.7873,418.7873,418.115,418.4896,1726.0
2020-10-21 12:10:00,435.72,436.67,435.37,435.9,3400.0,418.4992,419.4116,418.163,418.6721,3400.0
2020-10-21 12:20:00,436.14,438.41,436.14,436.64,13328.0,418.9026,421.0829,418.9026,419.3828,13328.0
2020-10-21 12:30:00,436.68,436.71,435.27,435.99,3971.0,419.4212,419.4501,418.067,418.7585,3971.0
2020-10-21 12:40:00,435.99,435.99,434.41,434.69,3549.0,418.7585,418.7585,417.241,417.5099,3549.0
2020-10-21 12:50:00,434.86,435.49,434.47,435.07,11312.0,417.6732,418.2783,417.2986,417.8749,11312.0
2020-10-21 13:00:00,435.05,435.5,434.63,435.12,3841.0,417.8557,418.2879,417.4523,417.9229,3841.0
2020-10-21 13:10:00,435.48,436.57,435.16,436.54,2586.0,418.2687,419.3156,417.9613,419.2868,2586.0
2020-10-21 13:20:00,436.54,437.48,436.2,436.36,3103.0,419.2868,420.1896,418.9602,419.1139,3103.0
2020-10-21 13:30:00,436.78,436.99,436.5,436.5,1602.0,419.5173,419.719,419.2484,419.2484,1602.0
2020-10-21 13:40:00,436.22,436.51,435.99,436.51,2000.0,418.9794,419.258,418.7585,419.258,2000.0
2020-10-21 13:50:00,436.54,437.54,436.54,437.26,2000.0,419.2868,420.2473,419.2868,419.9783,2000.0
2020-10-21 14:00:00,437.1,437.56,437.03,437.08,1926.0,419.8246,420.2665,419.7574,419.8054,1926.0
2020-10-21 14:10:00,437.25,438.27,437.01,438.03,2211.0,419.9687,420.9484,419.7382,420.7179,2211.0
2020-10-21 14:20:00,438.07,438.89,437.99,438.76,2801.0,420.7563,421.5439,420.6795,421.419,2801.0
2020-10-21 14:30:00,438.55,439.29,438.54,439.29,1932.0,421.2173,421.9281,421.2077,421.9281,1932.0
2020-10-21 14:40:00,439.3,439.66,438.93,439.58,3903.0,421.9377,422.2835,421.5823,422.2066,3903.0
2020-10-21 14:50:00,439.36,439.78,438.86,439.34,2700.0,421.9953,422.3987,421.5151,421.9761,2700.0
2020-10-21 15:00:00,439.59,439.63,438.36,438.36,2684.0,422.2162,422.2547,421.0349,421.0349,2684.0
2020-10-21 15:10:00,438.35,438.84,437.55,437.72,3402.0,421.0252,421.4959,420.2569,420.4201,3402.0
2020-10-21 15:20:00,437.87,439.01,437.73,438.57,5355.0,420.5642,421.6592,420.4297,421.2366,5355.0
2020-10-21 15:30:00,438.52,438.57,437.19,437.31,7461.0,421.1885,421.2366,419.9111,420.0263,7461.0
2020-10-21 15:40:00,437.31,437.31,436.7,437.06,8947.0,420.0263,420.0263,419.4405,419.7862,8947.0
2020-10-21 15:50:00,437.16,439.64,436.33,437.23,143855.0,419.8823,422.2643,419.0851,419.9495,143855.0
2020-10-22 09:30:00,436.3,438.87,434.72,438.87,5922.0,419.0563,421.5247,417.5387,421.5247,5922.0
2020-10-22 09:40:00,439.3,442.86,439.3,442.19,2063.0,421.9377,425.357,421.9377,424.7135,2063.0
2020-10-22 09:50:00,442.73,443.45,442.29,443.3,3500.0,425.2321,425.9237,424.8095,425.7796,3500.0
2020-10-22 10:00:00,442.47,442.89,440.94,441.13,8175.0,424.9824,425.3858,423.5129,423.6954,8175.0
2020-10-22 10:10:00,441.46,442.89,441.4,441.98,5296.0,424.0123,425.3858,423.9547,424.5118,5296.0
2020-10-22 10:20:00,442.13,442.43,440.6,440.88,3985.0,424.6558,424.944,423.1863,423.4553,3985.0
2020-10-22 10:30:00,440.75,440.77,439.46,439.47,7200.0,423.3304,423.3496,422.0914,422.101,7200.0
2020-10-22 10:40:00,439.46,439.82,438.82,438.94,1566.0,422.0914,422.4371,421.4767,421.5919,1566.0
2020-10-22 10:50:00,439.59,440.63,438.95,440.62,2003.0,422.2162,423.2151,421.6015,423.2055,2003.0
2020-10-22 11:00:00,441.22,441.64,440.99,441.09,2000.0,423.7818,424.1852,423.5609,423.657,2000.0
2020-10-22 11:10:00,441.34,442.54,441.34,441.94,2363.0,423.8971,425.0496,423.8971,424.4734,2363.0
2020-10-22 11:20:00,442.26,442.72,441.76,442.47,1857.0,424.7807,425.2225,424.3005,424.9824,1857.0
2020-10-22 11:30:00,441.88,441.88,440.43,440.86,3800.0,424.4157,424.4157,423.023,423.436,3800.0
2020-10-22 11:40:00,440.4,441.78,440.4,441.68,1700.0,422.9942,424.3197,422.9942,424.2236,1700.0
2020-10-22 11:50:00,441.41,441.41,439.65,440.46,3524.0,423.9643,423.9643,422.2739,423.0519,3524.0
2020-10-22 12:00:00,440.73,440.73,438.96,440.03,6462.0,423.3112,423.3112,421.6111,422.6388,6462.0
2020-10-22 12:10:00,440.05,441.09,439.94,441.07,3812.0,422.6581,423.657,422.5524,423.6377,3812.0
2020-10-22 12:20:00,441.36,441.75,441.05,441.43,4356.0,423.9163,424.2909,423.6185,423.9835,4356.0
2020-10-22 12:30:00,441.16,441.42,440.56,441.26,6506.0,423.7242,423.9739,423.1479,423.8202,6506.0
2020-10-22 12:40:00,441.38,441.98,440.77,441.98,4799.0,423.9355,424.5118,423.3496,424.5118,4799.0
2020-10-22 12:50:00,442.05,442.45,441.59,441.59,1200.0,424.579,424.9632,424.1372,424.1372,1200.0
2020-10-22 13:00:00,442.1,442.23,441.68,442.03,1802.0,424.627,424.7519,424.2236,424.5598,1802.0
2020-10-22 13:10:00,442.29,442.54,441.53,441.73,4144.0,424.8095,425.0496,424.0796,424.2717,4144.0
2020-10-22 13:20:00,441.55,441.76,441.04,441.26,2616.0,424.0988,424.3005,423.6089,423.8202,2616.0
2020-10-22 13:30:00,441.44,441.52,440.81,441.23,4631.0,423.9931,424.07,423.388,423.7914,4631.0
2020-10-22 13:40:00,441.11,441.76,440.95,441.76,2550.0,423.6762,424.3005,423.5225,424.3005,2550.0
2020-10-22 13:50:00,441.9,442.43,441.58,442.31,2402.0,424.4349,424.944,424.1276,424.8287,2402.0
2020-10-22 14:00:00,442.46,443.65,442.46,442.72,3267.0,424.9728,426.1158,424.9728,425.2225,3267.0
2020-10-22 14:10:00,442.58,443.7,442.58,443.01,3511.0,425.0881,426.1638,425.0881,425.5011,3511.0
2020-10-22 14:20:00,443.17,443.57,442.7,443.07,3500.0,425.6547,426.0389,425.2033,425.5587,3500.0
2020-10-22 14:30:00,442.99,443.25,442.51,442.96,8341.0,425.4819,425.7316,425.0208,425.453,8341.0
2020-10-22 14:40:00,443.21,443.21,442.79,443.1,1800.0,425.6932,425.6932,425.2898,425.5875,1800.0
2020-10-22 14:50:00,443.22,443.44,442.6,442.73,3119.0,425.7028,425.9141,425.1073,425.2321,3119.0
2020-10-22 15:00:00,442.87,443.04,442.42,442.42,5259.0,425.3666,425.5299,424.9344,424.9344,5259.0
2020-10-22 15:10:00,442.64,442.91,442.59,442.85,12486.0,425.1457,425.405,425.0977,425.3474,12486.0
2020-10-22 15:20:00,442.85,442.89,441.97,442.19,3652.0,425.3474,425.3858,424.5022,424.7135,3652.0
2020-10-22 15:30:00,442.31,442.57,441.5,441.5,5600.0,424.8287,425.0785,424.0507,424.0507,5600.0
2020-10-22 15:40:00,441.77,442.13,441.59,441.66,4900.0,424.3101,424.6558,424.1372,424.2044,4900.0
2020-10-22 15:50:00,441.86,442.06,440.66,441.15,38565.0,424.3965,424.5886,423.2439,423.7146,38565.0
2020-10-23 09:30:00,444.0,448.4,442.7,448.4,12530.0,426.4519,430.678,425.2033,430.678,12530.0
2020-10-23 09:40:00,448.03,448.86,447.0,448.08,6682.0,430.3227,431.1199,429.3334,430.3707,6682.0
2020-10-23 09:50:00,447.37,449.43,447.3,447.85,10383.0,429.6888,431.6673,429.6215,430.1498,10383.0
2020-10-23 10:00:00,447.62,447.8,445.78,446.86,11230.0,429.9289,430.1018,428.1616,429.1989,11230.0
2020-10-23 10:10:00,446.6,446.88,444.58,444.94,7425.0,428.9492,429.2181,427.009,427.3548,7425.0
2020-10-23 10:20:00,445.41,445.41,442.79,444.31,7224.0,427.8062,427.8062,425.2898,426.7497,7224.0
2020-10-23 10:30:00,444.31,444.31,441.74,442.24,7279.0,426.7497,426.7497,424.2813,424.7615,7279.0
2020-10-23 10:40:00,442.46,444.0,442.44,443.75,3325.0,424.9728,426.4519,424.9536,426.2118,3325.0
2020-10-23 10:50:00,444.15,444.67,443.23,443.23,3302.0,426.596,427.0955,425.7124,425.7124,3302.0
2020-10-23 11:00:00,443.27,444.82,443.09,444.82,4989.0,425.7508,427.2395,425.5779,427.2395,4989.0
2020-10-23 11:10:00,445.08,445.78,444.58,444.58,4942.0,427.4893,428.1616,427.009,427.009,4942.0
2020-10-23 11:20:00,444.35,444.65,442.94,442.94,3214.0,426.7881,427.0763,425.4338,425.4338,3214.0
2020-10-23 11:30:00,442.66,443.65,442.54,442.7,3719.0,425.1649,426.1158,425.0496,425.2033,3719.0
2020-10-23 11:40:00,442.84,443.41,442.59,442.97,3229.0,425.3378,425.8853,425.0977,425.4627,3229.0
2020-10-23 11:50:00,442.86,443.18,442.85,443.18,1600.0,425.357,425.6644,425.3474,425.6644,1600.0
2020-10-23 12:00:00,443.08,443.23,442.39,442.4,3504.0,425.5683,425.7124,424.9056,424.9152,3504.0
2020-10-23 12:10:00,442.53,442.86,442.0,442.17,4807.0,425.04,425.357,424.531,424.6943,4807.0
2020-10-23 12:20:00,442.16,442.75,441.84,442.54,6420.0,424.6847,425.2513,424.3773,425.0496,6420.0
2020-10-23 12:30:00,442.49,442.6,442.11,442.41,2631.0,425.0016,425.1073,424.6366,424.9248,2631.0
2020-10-23 12:40:00,442.52,442.79,442.27,442.63,3047.0,425.0304,425.2898,424.7903,425.1361,3047.0
2020-10-23 12:50:00,442.93,443.03,442.33,442.33,3900.0,425.4242,425.5203,424.8479,424.8479,3900.0
2020-10-23 13:00:00,442.59,444.14,442.33,444.14,2318.0,425.0977,426.5864,424.8479,426.5864,2318.0
2020-10-23 13:10:00,444.03,444.67,443.84,443.91,7333.0,426.4808,427.0955,426.2983,426.3655,7333.0
2020-10-23 13:20:00,443.91,444.48,443.9,444.17,3500.0,426.3655,426.913,426.3559,426.6152,3500.0
2020-10-23 13:30:00,444.36,445.1,444.36,444.63,1747.0,426.7977,427.5085,426.7977,427.057,1747.0
2020-10-23 13:40:00,444.36,444.93,444.11,444.35,2813.0,426.7977,427.3452,426.5576,426.7881,2813.0
2020-10-23 13:50:00,443.76,444.32,443.24,444.08,2065.0,426.2214,426.7593,425.722,426.5288,2065.0
2020-10-23 14:00:00,444.41,445.14,444.09,444.55,2450.0,426.8457,427.5469,426.5384,426.9802,2450.0
2020-10-23 14:10:00,444.32,444.88,444.12,444.56,2483.0,426.7593,427.2972,426.5672,426.9898,2483.0
2020-10-23 14:20:00,444.38,444.56,443.91,444.05,2050.0,426.8169,426.9898,426.3655,426.5,2050.0
2020-10-23 14:30:00,444.04,444.29,443.78,443.78,2200.0,426.4904,426.7305,426.2406,426.2406,2200.0
2020-10-23 14:40:00,443.84,444.11,442.66,443.57,2727.0,426.2983,426.5576,425.1649,426.0389,2727.0
2020-10-23 14:50:00,443.39,443.39,442.7,442.73,2907.0,425.8661,425.8661,425.2033,425.2321,2907.0
2020-10-23 15:00:00,442.94,443.69,442.93,443.27,1700.0,425.4338,426.1542,425.4242,425.7508,1700.0
2020-10-23 15:10:00,443.37,444.14,442.87,443.37,5420.0,425.8468,426.5864,425.3666,425.8468,5420.0
2020-10-23 15:20:00,443.54,443.86,443.46,443.46,3188.0,426.0101,426.3175,425.9333,425.9333,3188.0
2020-10-23 15:30:00,443.54,443.85,443.42,443.81,5726.0,426.0101,426.3079,425.8949,426.2695,5726.0
2020-10-23 15:40:00,443.62,444.44,443.52,444.08,10170.0,426.087,426.8746,425.9909,426.5288,10170.0
2020-10-23 15:50:00,443.73,444.64,443.61,444.64,22107.0,426.1926,427.0666,426.0774,427.0666,22107.0
2020-10-26 09:30:00,441.57,443.26,441.05,443.26,5235.0,424.118,425.7412,423.6185,425.7412,5235.0
2020-10-26 09:40:00,443.27,445.0,443.27,443.48,9974.0,425.7508,427.4124,425.7508,425.9525,9974.0
2020-10-26 09:50:00,443.96,443.96,442.57,443.52,4007.0,426.4135,426.4135,425.0785,425.9909,4007.0
2020-10-26 10:00:00,443.97,443.99,441.47,442.07,5026.0,426.4231,426.4423,424.0219,424.5982,5026.0
2020-10-26 10:10:00,442.5,443.03,441.84,442.05,5546.0,425.0112,425.5203,424.3773,424.579,5546.0
2020-10-26 10:20:00,442.22,442.72,441.51,441.6,2849.0,424.7423,425.2225,424.0604,424.1468,2849.0
2020-10-26 10:30:00,441.58,441.69,439.84,440.5,7934.0,424.1276,424.2332,422.4564,423.0903,7934.0
2020-10-26 10:40:00,440.23,440.5,439.22,439.3,5039.0,422.8309,423.0903,421.8609,421.9377,5039.0
2020-10-26 10:50:00,438.79,439.06,438.51,438.88,1900.0,421.4479,421.7072,421.1789,421.5343,1900.0
2020-10-26 11:00:00,438.77,438.77,436.51,437.08,4136.0,421.4286,421.4286,419.258,419.8054,4136.0
2020-10-26 11:10:00,438.13,438.15,436.21,436.32,3637.0,420.8139,420.8331,418.9698,419.0755,3637.0
2020-10-26 11:20:00,435.49,437.17,435.49,436.99,8436.0,418.2783,419.8919,418.2783,419.719,8436.0
2020-10-26 11:30:00,437.09,437.29,436.33,436.93,3510.0,419.815,420.0071,419.0851,419.6614,3510.0
2020-10-26 11:40:00,436.93,438.44,436.68,438.44,1113.0,419.6614,421.1117,419.4212,421.1117,1113.0
2020-10-26 11:50:00,437.61,437.7,436.01,436.01,1768.0,420.3145,420.4009,418.7777,418.7777,1768.0
2020-10-26 12:00:00,435.94,436.08,435.3,435.49,2000.0,418.7105,418.845,418.0958,418.2783,2000.0
2020-10-26 12:10:00,435.17,435.73,434.78,435.39,1970.0,417.9709,418.5088,417.5963,418.1822,1970.0
2020-10-26 12:20:00,435.23,435.68,435.03,435.68,2574.0,418.0286,418.4608,417.8365,418.4608,2574.0
2020-10-26 12:30:00,435.46,435.46,433.33,433.33,3610.0,418.2495,418.2495,416.2036,416.2036,3610.0
2020-10-26 12:40:00,433.24,433.64,432.81,433.02,2147.0,416.1172,416.5014,415.7042,415.9059,2147.0
2020-10-26 12:50:00,432.62,432.62,431.82,432.03,3196.0,415.5217,415.5217,414.7533,414.955,3196.0
2020-10-26 13:00:00,432.16,432.8,431.55,432.78,3520.0,415.0799,415.6946,414.494,415.6754,3520.0
2020-10-26 13:10:00,432.99,433.1,431.67,432.02,2093.0,415.8771,415.9827,414.6093,414.9454,2093.0
2020-10-26 13:20:00,431.77,432.42,431.25,432.29,4675.0,414.7053,415.3296,414.2059,415.2048,4675.0
2020-10-26 13:30:00,432.1,432.35,430.89,432.35,3541.0,415.0223,415.2624,413.8601,415.2624,3541.0
2020-10-26 13:40:00,432.27,432.49,431.91,432.39,3338.0,415.1855,415.3968,414.8398,415.3008,3338.0
2020-10-26 13:50:00,432.74,434.29,432.68,434.29,1170.0,415.637,417.1257,415.5793,417.1257,1170.0
2020-10-26 14:00:00,434.16,434.98,433.9,434.98,1195.0,417.0008,417.7884,416.7511,417.7884,1195.0
2020-10-26 14:10:00,435.25,435.31,434.55,435.31,1967.0,418.0478,418.1054,417.3754,418.1054,1967.0
2020-10-26 14:20:00,434.91,435.66,434.46,435.63,3753.0,417.7212,418.4416,417.289,418.4127,3753.0
2020-10-26 14:30:00,435.49,435.52,434.0,434.09,3759.0,418.2783,418.3071,416.8472,416.9336,3759.0
2020-10-26 14:40:00,434.06,434.26,433.35,434.0,7225.0,416.9048,417.0969,416.2229,416.8472,7225.0
2020-10-26 14:50:00,433.75,434.12,433.4,433.4,1900.0,416.607,416.9624,416.2709,416.2709,1900.0
2020-10-26 15:00:00,434.0,434.31,433.0,433.46,5052.0,416.8472,417.1449,415.8867,416.3285,5052.0
2020-10-26 15:10:00,433.97,433.97,432.85,432.86,4995.0,416.8184,416.8184,415.7426,415.7522,4995.0
2020-10-26 15:20:00,433.13,434.28,433.09,433.66,5646.0,416.0116,417.1161,415.9731,416.5206,5646.0
2020-10-26 15:30:00,433.9,434.4,432.87,433.22,7989.0,416.7511,417.2314,415.7618,416.098,7989.0
2020-10-26 15:40:00,433.44,433.46,431.62,431.75,10500.0,416.3093,416.3285,414.5612,414.6861,10500.0
2020-10-26 15:50:00,431.73,435.3,431.63,434.97,25265.0,414.6669,418.0958,414.5708,417.7788,25265.0
2020-10-27 09:30:00,433.23,434.69,431.63,432.81,4281.0,416.1076,417.5099,414.5708,415.7042,4281.0
2020-10-27 09:40:00,432.44,432.97,430.85,432.97,5513.0,415.3488,415.8579,413.8217,415.8579,5513.0
2020-10-27 09:50:00,431.81,433.09,431.38,432.97,1842.0,414.7437,415.9731,414.3307,415.8579,1842.0
2020-10-27 10:00:00,433.02,433.02,430.23,432.67,2904.0,415.9059,415.9059,413.2262,415.5697,2904.0
2020-10-27 10:10:00,432.71,433.08,430.63,430.9,2613.0,415.6082,415.9635,413.6104,413.8697,2613.0
2020-10-27 10:20:00,430.6,431.3,430.25,430.9,3800.0,413.5815,414.2539,413.2454,413.8697,3800.0
2020-10-27 10:30:00,431.13,432.07,431.03,431.03,5074.0,414.0906,414.9934,413.9946,413.9946,5074.0
2020-10-27 10:40:00,431.04,431.4,430.3,431.0,2938.0,414.0042,414.3499,413.2934,413.9657,2938.0
2020-10-27 10:50:00,431.16,432.11,430.3,431.57,4714.0,414.1194,415.0319,413.2934,414.5132,4714.0
2020-10-27 11:00:00,431.87,432.17,431.46,432.1,2433.0,414.8014,415.0895,414.4076,415.0223,2433.0
2020-10-27 11:10:00,432.93,433.06,431.67,431.67,3297.0,415.8195,415.9443,414.6093,414.6093,3297.0
2020-10-27 11:20:00,431.67,432.17,430.73,431.41,4900.0,414.6093,415.0895,413.7064,414.3595,4900.0
2020-10-27 11:30:00,431.16,431.2,429.79,430.61,5200.0,414.1194,414.1578,412.8036,413.5912,5200.0
2020-10-27 11:40:00,430.4,432.28,430.15,431.83,9734.0,413.3895,415.1951,413.1493,414.7629,9734.0
2020-10-27 11:50:00,431.97,432.61,431.96,432.56,1100.0,414.8974,415.5121,414.8878,415.4641,1100.0
2020-10-27 12:00:00,433.19,434.34,433.19,434.04,900.0,416.0692,417.1737,416.0692,416.8856,900.0
2020-10-27 12:10:00,433.81,434.34,433.8,433.93,4436.0,416.6647,417.1737,416.6551,416.7799,4436.0
2020-10-27 12:20:00,434.04,434.43,433.19,433.19,3086.0,416.8856,417.2602,416.0692,416.0692,3086.0
2020-10-27 12:30:00,433.0,433.13,431.85,431.85,2650.0,415.8867,416.0116,414.7821,414.7821,2650.0
2020-10-27 12:40:00,432.17,432.17,431.1,431.58,1500.0,415.0895,415.0895,414.0618,414.5228,1500.0
2020-10-27 12:50:00,431.54,431.72,430.94,431.0,3368.0,414.4844,414.6573,413.9081,413.9657,3368.0
2020-10-27 13:00:00,431.24,431.69,431.06,431.55,2485.0,414.1963,414.6285,414.0234,414.494,2485.0
2020-10-27 13:10:00,431.86,431.86,431.26,431.47,3714.0,414.7917,414.7917,414.2155,414.4172,3714.0
2020-10-27 13:20:00,431.33,433.65,431.06,433.65,1800.0,414.2827,416.511,414.0234,416.511,1800.0
2020-10-27 13:30:00,433.54,433.95,433.06,433.9,4106.0,416.4053,416.7991,415.9443,416.7511,4106.0
2020-10-27 13:40:00,433.87,434.45,433.09,433.61,2182.0,416.7223,417.2794,415.9731,416.4726,2182.0
2020-10-27 13:50:00,433.8,434.02,433.24,433.5,2114.0,416.6551,416.8664,416.1172,416.3669,2114.0
2020-10-27 14:00:00,433.49,434.02,432.84,433.71,2600.0,416.3573,416.8664,415.733,416.5686,2600.0
2020-10-27 14:10:00,433.7,434.0,432.63,432.63,5573.0,416.559,416.8472,415.5313,415.5313,5573.0
2020-10-27 14:20:00,432.91,432.92,432.47,432.67,2802.0,415.8002,415.8099,415.3776,415.5697,2802.0
2020-10-27 14:30:00,432.65,433.29,432.52,433.01,4500.0,415.5505,416.1652,415.4257,415.8963,4500.0
2020-10-27 14:40:00,432.45,433.07,431.76,433.07,4879.0,415.3584,415.9539,414.6957,415.9539,4879.0
2020-10-27 14:50:00,432.94,432.94,431.74,432.19,2718.0,415.8291,415.8291,414.6765,415.1087,2718.0
2020-10-27 15:00:00,432.49,432.8,431.54,431.82,3521.0,415.3968,415.6946,414.4844,414.7533,3521.0
2020-10-27 15:10:00,432.4,432.71,432.05,432.51,3700.0,415.3104,415.6082,414.9742,415.4161,3700.0
2020-10-27 15:20:00,432.96,433.62,432.87,433.03,4764.0,415.8483,416.4822,415.7618,415.9155,4764.0
2020-10-27 15:30:00,433.41,433.71,433.16,433.7,3301.0,416.2805,416.5686,416.0404,416.559,3301.0
2020-10-27 15:40:00,434.09,434.74,432.51,432.76,6200.0,416.9336,417.5579,415.4161,415.6562,6200.0
2020-10-27 15:50:00,432.33,432.87,431.72,432.0,26226.0,415.2432,415.7618,414.6573,414.9262,26226.0
2020-10-28 09:30:00,423.14,423.28,420.12,423.28,15427.0,406.4164,406.5509,403.5157,406.5509,15427.0
2020-10-28 09:40:00,423.15,427.49,423.15,424.66,5863.0,406.426,410.5945,406.426,407.8763,5863.0
2020-10-28 09:50:00,425.25,425.3,422.42,423.78,6761.0,408.443,408.491,405.7248,407.0311,6761.0
2020-10-28 10:00:00,422.2,423.23,421.16,423.23,5468.0,405.5135,406.5028,404.5146,406.5028,5468.0
2020-10-28 10:10:00,422.66,422.66,420.44,420.87,11199.0,405.9554,405.9554,403.8231,404.2361,11199.0
2020-10-28 10:20:00,420.84,420.84,418.62,418.85,5762.0,404.2073,404.2073,402.075,402.2959,5762.0
2020-10-28 10:30:00,419.07,421.46,418.83,420.26,4338.0,402.5072,404.8028,402.2767,403.6502,4338.0
2020-10-28 10:40:00,420.61,421.33,420.11,420.12,1655.0,403.9864,404.6779,403.5061,403.5157,1655.0
2020-10-28 10:50:00,419.78,419.78,418.14,419.08,4550.0,403.1892,403.1892,401.614,402.5168,4550.0
2020-10-28 11:00:00,419.11,420.15,417.72,419.47,6876.0,402.5457,403.5446,401.2106,402.8914,6876.0
2020-10-28 11:10:00,418.65,419.97,418.44,419.97,4304.0,402.1038,403.3717,401.9021,403.3717,4304.0
2020-10-28 11:20:00,420.07,420.41,417.62,418.5,8375.0,403.4677,403.7943,401.1146,401.9598,8375.0
2020-10-28 11:30:00,418.73,418.73,417.77,417.83,7340.0,402.1807,402.1807,401.2586,401.3163,7340.0
2020-10-28 11:40:00,417.82,418.88,417.56,418.36,5036.0,401.3066,402.3248,401.0569,401.8253,5036.0
2020-10-28 11:50:00,418.23,419.19,418.23,418.46,2990.0,401.7004,402.6225,401.7004,401.9214,2990.0
2020-10-28 12:00:00,418.8,420.06,418.58,419.88,7204.0,402.2479,403.4581,402.0366,403.2852,7204.0
2020-10-28 12:10:00,419.25,420.07,418.96,420.06,4115.0,402.6801,403.4677,402.4016,403.4581,4115.0
2020-10-28 12:20:00,420.06,420.21,419.24,419.85,2200.0,403.4581,403.6022,402.6705,403.2564,2200.0
2020-10-28 12:30:00,419.11,419.41,417.37,417.88,5239.0,402.5457,402.8338,400.8744,401.3643,5239.0
2020-10-28 12:40:00,417.87,418.1,417.15,417.15,2500.0,401.3547,401.5756,400.6631,400.6631,2500.0
2020-10-28 12:50:00,417.22,418.0,417.08,417.85,2300.0,400.7304,401.4795,400.5959,401.3355,2300.0
2020-10-28 13:00:00,417.88,418.08,416.55,416.83,3257.0,401.3643,401.5564,400.0868,400.3558,3257.0
2020-10-28 13:10:00,416.82,416.89,416.1,416.84,3276.0,400.3462,400.4134,399.6546,400.3654,3276.0
2020-10-28 13:20:00,417.33,418.28,416.61,418.28,4366.0,400.836,401.7485,400.1445,401.7485,4366.0
2020-10-28 13:30:00,418.36,418.88,417.59,417.93,6721.0,401.8253,402.3248,401.0857,401.4123,6721.0
2020-10-28 13:40:00,418.05,418.24,417.4,417.66,1371.0,401.5276,401.71,400.9032,401.153,1371.0
2020-10-28 13:50:00,417.61,417.82,416.14,416.57,4224.0,401.1049,401.3066,399.693,400.106,4224.0
2020-10-28 14:00:00,416.4,416.4,415.65,415.75,2001.0,399.9428,399.9428,399.2224,399.3185,2001.0
2020-10-28 14:10:00,415.78,416.17,414.52,414.89,2801.0,399.3473,399.7219,398.1371,398.4924,2801.0
2020-10-28 14:20:00,415.2,416.65,415.2,416.06,1982.0,398.7902,400.1829,398.7902,399.6162,1982.0
2020-10-28 14:30:00,416.27,416.27,415.43,415.77,2713.0,399.8179,399.8179,399.0111,399.3377,2713.0
2020-10-28 14:40:00,415.56,416.3,415.27,415.31,6419.0,399.136,399.8467,398.8574,398.8958,6419.0
2020-10-28 14:50:00,415.88,416.38,414.17,415.81,4476.0,399.4433,399.9236,397.8009,399.3761,4476.0
2020-10-28 15:00:00,415.86,416.17,414.7,415.35,4120.0,399.4241,399.7219,398.31,398.9343,4120.0
2020-10-28 15:10:00,415.15,415.83,415.0,415.44,11337.0,398.7422,399.3953,398.5981,399.0207,11337.0
2020-10-28 15:20:00,415.42,416.48,414.95,414.95,21798.0,399.0015,400.0196,398.5501,398.5501,21798.0
2020-10-28 15:30:00,415.03,415.63,414.51,415.04,44842.0,398.6269,399.2032,398.1275,398.6365,44842.0
2020-10-28 15:40:00,415.03,416.28,414.44,414.93,31016.0,398.6269,399.8275,398.0602,398.5309,31016.0
2020-10-28 15:50:00,414.91,414.91,412.52,412.81,61903.0,398.5117,398.5117,396.2161,396.4947,61903.0
2020-10-29 09:30:00,411.91,414.0,410.31,411.27,21293.0,395.6302,397.6376,394.0935,395.0155,21293.0
2020-10-29 09:40:00,410.01,410.01,406.43,406.51,13816.0,393.8053,393.8053,390.3668,390.4436,13816.0
2020-10-29 09:50:00,406.88,407.52,405.44,405.82,9832.0,390.799,391.4137,389.4159,389.7809,9832.0
2020-10-29 10:00:00,405.54,405.69,402.93,403.98,13741.0,389.512,389.6561,387.0051,388.0136,13741.0
2020-10-29 10:10:00,404.1,404.89,402.08,404.08,19336.0,388.1289,388.8877,386.1887,388.1097,19336.0
2020-10-29 10:20:00,403.8,403.93,402.73,402.83,7046.0,387.8408,387.9656,386.813,386.9091,7046.0
2020-10-29 10:30:00,403.31,403.94,402.83,403.94,5540.0,387.3701,387.9752,386.9091,387.9752,5540.0
2020-10-29 10:40:00,404.19,405.11,403.3,404.65,65147.0,388.2153,389.099,387.3605,388.6572,65147.0
2020-10-29 10:50:00,404.71,404.82,401.14,402.13,11206.0,388.7148,388.8204,385.2859,386.2368,11206.0
2020-10-29 11:00:00,401.85,402.41,400.78,401.71,7360.0,385.9678,386.5057,384.9401,385.8334,7360.0
2020-10-29 11:10:00,401.71,402.89,401.08,402.44,5638.0,385.8334,386.9667,385.2283,386.5345,5638.0
2020-10-29 11:20:00,402.46,403.15,400.88,400.88,8490.0,386.5537,387.2164,385.0362,385.0362,8490.0
2020-10-29 11:30:00,400.78,402.03,399.81,401.76,9599.0,384.9401,386.1407,384.0084,385.8814,9599.0
2020-10-29 11:40:00,401.81,401.81,400.07,400.76,4869.0,385.9294,385.9294,384.2582,384.9209,4869.0
2020-10-29 11:50:00,400.67,401.67,400.02,400.02,5647.0,384.8345,385.7949,384.2101,384.2101,5647.0
2020-10-29 12:00:00,401.18,401.41,399.52,400.05,11034.0,385.3243,385.5452,383.7299,384.239,11034.0
2020-10-29 12:10:00,399.79,401.34,399.73,401.34,18355.0,383.9892,385.478,383.9316,385.478,18355.0
2020-10-29 12:20:00,401.15,401.65,399.43,399.63,10961.0,385.2955,385.7757,383.6435,383.8356,10961.0
2020-10-29 12:30:00,399.99,402.0,399.7,400.87,19624.0,384.1813,386.1119,383.9028,385.0266,19624.0
2020-10-29 12:40:00,401.07,402.85,400.03,402.32,83261.0,385.2186,386.9283,384.2198,386.4192,83261.0
2020-10-29 12:50:00,402.1,402.53,400.79,401.12,11117.0,386.2079,386.6209,384.9497,385.2667,11117.0
2020-10-29 13:00:00,401.24,401.84,400.88,400.99,7604.0,385.3819,385.9582,385.0362,385.1418,7604.0
2020-10-29 13:10:00,401.04,401.68,400.23,400.58,9100.0,385.1898,385.8045,384.4118,384.748,9100.0
2020-10-29 13:20:00,400.44,402.34,400.27,401.87,18164.0,384.6135,386.4385,384.4503,385.987,18164.0
2020-10-29 13:30:00,402.14,404.56,402.14,404.35,5329.0,386.2464,388.5707,386.2464,388.369,5329.0
2020-10-29 13:40:00,404.39,404.56,403.51,404.17,7321.0,388.4074,388.5707,387.5622,388.1961,7321.0
2020-10-29 13:50:00,404.25,404.84,403.35,403.94,14215.0,388.273,388.8396,387.4085,387.9752,14215.0
2020-10-29 14:00:00,403.77,404.44,401.73,403.14,114446.0,387.8119,388.4555,385.8526,387.2068,114446.0
2020-10-29 14:10:00,403.2,403.67,401.47,402.38,24189.0,387.2645,387.7159,385.6028,386.4769,24189.0
2020-10-29 14:20:00,402.38,403.7,401.75,401.76,21670.0,386.4769,387.7447,385.8718,385.8814,21670.0
2020-10-29 14:30:00,401.88,403.49,401.78,403.43,30477.0,385.9966,387.543,385.9006,387.4854,30477.0
2020-10-29 14:40:00,403.08,403.65,402.51,402.88,12330.0,387.1492,387.6967,386.6017,386.9571,12330.0
2020-10-29 14:50:00,403.06,403.71,402.41,402.75,63917.0,387.13,387.7543,386.5057,386.8323,63917.0
2020-10-29 15:00:00,402.81,403.44,401.86,402.14,15603.0,386.8899,387.495,385.9774,386.2464,15603.0
2020-10-29 15:10:00,402.06,402.19,399.01,399.95,14698.0,386.1695,386.2944,383.2401,384.1429,14698.0
2020-10-29 15:20:00,399.97,400.4,398.91,399.33,14373.0,384.1621,384.5751,383.144,383.5474,14373.0
2020-10-29 15:30:00,399.55,400.35,399.1,399.52,16856.0,383.7587,384.5271,383.3265,383.7299,16856.0
2020-10-29 15:40:00,399.51,400.19,398.74,399.86,35649.0,383.7203,384.3734,382.9807,384.0565,35649.0
2020-10-29 15:50:00,399.82,399.82,396.49,396.49,97326.0,384.0181,384.0181,380.8197,380.8197,97326.0
2020-10-30 09:30:00,398.22,400.48,397.73,400.18,11397.0,382.4813,384.652,382.0107,384.3638,11397.0
2020-10-30 09:40:00,399.81,399.81,397.77,398.02,3174.0,384.0084,384.0084,382.0491,382.2892,3174.0
2020-10-30 09:50:00,397.02,397.79,393.0,394.16,56696.0,381.3287,382.0683,377.4676,378.5818,56696.0
2020-10-30 10:00:00,394.03,401.35,393.66,399.36,43829.0,378.4569,385.4876,378.1015,383.5762,43829.0
2020-10-30 10:10:00,399.13,402.12,398.42,401.25,13475.0,383.3553,386.2272,382.6734,385.3915,13475.0
2020-10-30 10:20:00,400.09,401.47,398.19,398.53,83658.0,384.2774,385.6028,382.4525,382.779,83658.0
2020-10-30 10:30:00,398.41,398.79,396.48,397.48,8223.0,382.6638,383.0288,380.8101,381.7705,8223.0
2020-10-30 10:40:00,396.93,396.93,393.78,394.05,8478.0,381.2423,381.2423,378.2168,378.4761,8478.0
2020-10-30 10:50:00,394.04,395.72,394.01,394.99,5181.0,378.4665,380.0801,378.4377,379.3789,5181.0
2020-10-30 11:00:00,395.41,395.47,393.35,393.36,5147.0,379.7823,379.84,377.8038,377.8134,5147.0
2020-10-30 11:10:00,393.56,396.8,393.31,394.71,5115.0,378.0055,381.1174,377.7653,379.11,5115.0
2020-10-30 11:20:00,394.79,396.75,394.63,395.62,4700.0,379.1869,381.0694,379.0332,379.984,4700.0
2020-10-30 11:30:00,395.39,395.82,394.85,395.12,4584.0,379.7631,380.1761,379.2445,379.5038,4584.0
2020-10-30 11:40:00,395.01,396.33,394.42,396.05,3451.0,379.3982,380.666,378.8315,380.3971,3451.0
2020-10-30 11:50:00,397.06,397.71,396.34,397.66,4499.0,381.3671,381.9914,380.6756,381.9434,4499.0
2020-10-30 12:00:00,397.66,398.25,397.19,397.96,7060.0,381.9434,382.5101,381.492,382.2316,7060.0
2020-10-30 12:10:00,397.74,399.07,396.85,399.07,5110.0,382.0203,383.2977,381.1654,383.2977,5110.0
2020-10-30 12:20:00,399.09,401.04,399.09,400.18,8709.0,383.3169,385.1898,383.3169,384.3638,8709.0
2020-10-30 12:30:00,399.53,400.16,398.76,399.71,10472.0,383.7395,384.3446,382.9999,383.9124,10472.0
2020-10-30 12:40:00,400.0,401.13,399.58,400.92,6084.0,384.1909,385.2763,383.7875,385.0746,6084.0
2020-10-30 12:50:00,400.2,400.88,399.63,400.0,8403.0,384.383,385.0362,383.8356,384.1909,8403.0
2020-10-30 13:00:00,399.78,399.96,399.06,399.9,3635.0,383.9796,384.1525,383.2881,384.0949,3635.0
2020-10-30 13:10:00,399.61,399.82,398.34,398.71,4562.0,383.8164,384.0181,382.5965,382.9519,4562.0
2020-10-30 13:20:00,398.71,399.21,397.47,399.13,5526.0,382.9519,383.4322,381.7609,383.3553,5526.0
2020-10-30 13:30:00,398.76,398.76,396.83,398.11,9440.0,382.9999,382.9999,381.1462,382.3756,9440.0
2020-10-30 13:40:00,397.91,398.67,395.83,396.11,10290.0,382.1835,382.9135,380.1857,380.4547,10290.0
2020-10-30 13:50:00,396.66,397.37,395.72,397.31,7670.0,380.9829,381.6649,380.0801,381.6073,7670.0
2020-10-30 14:00:00,397.19,398.47,396.83,397.78,8102.0,381.492,382.7214,381.1462,382.0587,8102.0
2020-10-30 14:10:00,397.58,397.58,396.51,396.97,4962.0,381.8666,381.8666,380.8389,381.2807,4962.0
2020-10-30 14:20:00,397.31,397.51,395.56,396.1,6110.0,381.6073,381.7994,379.9264,380.4451,6110.0
2020-10-30 14:30:00,396.13,396.13,394.03,394.32,9866.0,380.4739,380.4739,378.4569,378.7354,9866.0
2020-10-30 14:40:00,394.0,394.4,392.99,394.4,6723.0,378.4281,378.8123,377.458,378.8123,6723.0
2020-10-30 14:50:00,394.14,394.53,393.69,393.69,5131.0,378.5625,378.9371,378.1303,378.1303,5131.0
2020-10-30 15:00:00,393.57,394.04,392.49,392.61,10205.0,378.0151,378.4665,376.9778,377.093,10205.0
2020-10-30 15:10:00,392.5,393.75,392.5,393.38,7202.0,376.9874,378.188,376.9874,377.8326,7202.0
2020-10-30 15:20:00,393.5,395.0,393.49,395.0,20319.0,377.9478,379.3886,377.9382,379.3886,20319.0
2020-10-30 15:30:00,394.78,395.46,393.79,394.41,16739.0,379.1772,379.8304,378.2264,378.8219,16739.0
2020-10-30 15:40:00,394.83,397.36,394.68,396.58,14012.0,379.2253,381.6553,379.0812,380.9061,14012.0
2020-10-30 15:50:00,396.71,399.77,396.71,399.27,86551.0,381.031,383.97,381.031,383.4898,86551.0
2020-11-02 09:30:00,404.0,404.54,402.51,403.33,35425.0,388.0328,388.5515,386.6017,387.3893,35425.0
2020-11-02 09:40:00,402.76,402.79,398.87,400.47,22591.0,386.8419,386.8707,383.1056,384.6424,22591.0
2020-11-02 09:50:00,400.25,404.0,400.25,402.6,31007.0,384.4311,388.0328,384.4311,386.6882,31007.0
2020-11-02 10:00:00,402.94,406.68,402.93,405.62,24826.0,387.0147,390.6069,387.0051,389.5888,24826.0
2020-11-02 10:10:00,406.32,406.5,403.18,403.77,19228.0,390.2612,390.434,387.2453,387.8119,19228.0
2020-11-02 10:20:00,403.77,406.0,403.75,405.32,22640.0,387.8119,389.9538,387.7927,389.3007,22640.0
2020-11-02 10:30:00,405.11,405.3,403.42,404.01,9136.0,389.099,389.2815,387.4758,388.0425,9136.0
2020-11-02 10:40:00,403.59,404.11,402.39,402.41,4211.0,387.6391,388.1385,386.4865,386.5057,4211.0
2020-11-02 10:50:00,403.0,403.67,401.86,401.86,20877.0,387.0724,387.7159,385.9774,385.9774,20877.0
2020-11-02 11:00:00,401.77,406.25,401.08,406.01,17588.0,385.891,390.1939,385.2283,389.9634,17588.0
2020-11-02 11:10:00,406.25,407.09,406.13,406.51,16060.0,390.1939,391.0007,390.0787,390.4436,16060.0
2020-11-02 11:20:00,406.04,406.26,404.27,405.71,15473.0,389.9922,390.2035,388.2922,389.6753,15473.0
2020-11-02 11:30:00,405.72,405.94,405.0,405.59,9423.0,389.6849,389.8962,388.9933,389.56,9423.0
2020-11-02 11:40:00,405.83,407.18,405.71,406.67,19129.0,389.7905,391.0872,389.6753,390.5973,19129.0
2020-11-02 11:50:00,406.68,407.25,406.33,406.79,14192.0,390.6069,391.1544,390.2708,390.7126,14192.0
2020-11-02 12:00:00,407.48,408.76,407.13,408.19,11712.0,391.3753,392.6047,391.0391,392.0572,11712.0
2020-11-02 12:10:00,408.58,409.75,408.17,408.3,22104.0,392.4318,393.5556,392.038,392.1629,22104.0
2020-11-02 12:20:00,408.14,408.99,407.94,408.88,11398.0,392.0092,392.8256,391.8171,392.72,11398.0
2020-11-02 12:30:00,408.75,409.59,408.1,408.11,7350.0,392.5951,393.4019,391.9708,391.9804,7350.0
2020-11-02 12:40:00,408.11,408.18,405.54,406.03,6215.0,391.9804,392.0476,389.512,389.9826,6215.0
2020-11-02 12:50:00,405.51,407.07,405.51,406.88,3809.0,389.4832,390.9815,389.4832,390.799,3809.0
2020-11-02 13:00:00,407.14,407.97,406.97,407.2,5659.0,391.0487,391.8459,390.8855,391.1064,5659.0
2020-11-02 13:10:00,407.31,407.63,405.68,405.69,8991.0,391.212,391.5194,389.6465,389.6561,8991.0
2020-11-02 13:20:00,405.73,405.73,404.75,405.29,6382.0,389.6945,389.6945,388.7532,389.2719,6382.0
2020-11-02 13:30:00,405.8,406.81,405.8,406.6,6834.0,389.7617,390.7318,389.7617,390.5301,6834.0
2020-11-02 13:40:00,407.09,408.1,406.7,407.29,8715.0,391.0007,391.9708,390.6261,391.1928,8715.0
2020-11-02 13:50:00,407.33,407.33,405.74,405.85,6359.0,391.2312,391.2312,389.7041,389.8097,6359.0
2020-11-02 14:00:00,406.42,408.06,406.24,407.59,8654.0,390.3572,391.9324,390.1843,391.481,8654.0
2020-11-02 14:10:00,407.59,407.63,405.63,406.18,13221.0,391.481,391.5194,389.5984,390.1267,13221.0
2020-11-02 14:20:00,406.0,407.69,406.0,407.15,5550.0,389.9538,391.577,389.9538,391.0584,5550.0
2020-11-02 14:30:00,407.4,409.11,407.4,408.51,6437.0,391.2985,392.9409,391.2985,392.3646,6437.0
2020-11-02 14:40:00,408.65,410.27,408.3,409.47,9324.0,392.4991,394.055,392.1629,393.2867,9324.0
2020-11-02 14:50:00,409.67,411.0,409.0,409.11,9551.0,393.4788,394.7562,392.8352,392.9409,9551.0
2020-11-02 15:00:00,409.07,410.4,408.73,409.84,25135.0,392.9025,394.1799,392.5759,393.642,25135.0
2020-11-02 15:10:00,410.46,413.02,409.31,411.9,17857.0,394.2375,396.6964,393.133,395.6206,17857.0
2020-11-02 15:20:00,412.11,412.75,411.53,411.53,12189.0,395.8223,396.437,395.2652,395.2652,12189.0
2020-11-02 15:30:00,412.0,412.4,408.98,409.23,16047.0,395.7167,396.1009,392.816,393.0561,16047.0
2020-11-02 15:40:00,409.23,410.76,407.82,410.22,30753.0,393.0561,394.5257,391.7019,394.007,30753.0
2020-11-02 15:50:00,409.42,410.99,408.69,408.86,88174.0,393.2386,394.7466,392.5375,392.7008,88174.0
2020-11-03 09:30:00,410.69,423.83,409.67,422.66,35501.0,394.4584,407.0791,393.4788,405.9554,35501.0
2020-11-03 09:40:00,422.36,422.65,415.67,419.23,24867.0,405.6672,405.9458,399.2416,402.6609,24867.0
2020-11-03 09:50:00,419.21,424.0,417.97,422.88,27672.0,402.6417,407.2424,401.4507,406.1667,27672.0
2020-11-03 10:00:00,422.99,428.96,421.0,426.15,11785.0,406.2723,412.0064,404.361,409.3074,11785.0
2020-11-03 10:10:00,427.96,428.62,425.75,426.41,14413.0,411.0459,411.6798,408.9232,409.5571,14413.0
2020-11-03 10:20:00,425.22,427.23,421.0,422.33,13319.0,408.4142,410.3447,404.361,405.6384,13319.0
2020-11-03 10:30:00,421.16,425.51,421.0,424.1,19703.0,404.5146,408.6927,404.361,407.3384,19703.0
2020-11-03 10:40:00,425.13,426.46,424.16,426.44,7258.0,408.3277,409.6052,407.3961,409.586,7258.0
2020-11-03 10:50:00,425.8,427.22,425.06,426.88,8734.0,408.9713,410.3351,408.2605,410.0086,8734.0
2020-11-03 11:00:00,426.52,427.14,425.03,427.0,17924.0,409.6628,410.2583,408.2317,410.1238,17924.0
2020-11-03 11:10:00,426.89,428.02,426.29,427.04,28658.0,410.0182,411.1035,409.4419,410.1622,28658.0
2020-11-03 11:20:00,427.28,430.44,426.99,430.41,19189.0,410.3928,413.4279,410.1142,413.3991,19189.0
2020-11-03 11:30:00,429.69,430.19,428.22,429.19,9674.0,412.7075,413.1878,411.2956,412.2273,9674.0
2020-11-03 11:40:00,428.84,429.17,427.0,427.3,23704.0,411.8911,412.2081,410.1238,410.412,23704.0
2020-11-03 11:50:00,427.59,427.75,424.2,425.78,8698.0,410.6905,410.8442,407.4345,408.952,8698.0
2020-11-03 12:00:00,425.57,426.32,424.76,425.83,9635.0,408.7503,409.4707,407.9724,409.0001,9635.0
2020-11-03 12:10:00,425.32,426.54,425.06,425.06,4251.0,408.5102,409.682,408.2605,408.2605,4251.0
2020-11-03 12:20:00,424.89,425.04,423.8,424.06,7104.0,408.0972,408.2413,407.0503,407.3,7104.0
2020-11-03 12:30:00,424.06,425.18,423.78,424.38,3874.0,407.3,408.3758,407.0311,407.6074,3874.0
2020-11-03 12:40:00,424.22,424.28,422.91,423.25,8657.0,407.4537,407.5113,406.1955,406.522,8657.0
2020-11-03 12:50:00,422.72,423.42,420.46,420.48,14963.0,406.013,406.6853,403.8423,403.8615,14963.0
2020-11-03 13:00:00,420.39,420.39,419.02,420.16,7486.0,403.7751,403.7751,402.4592,403.5542,7486.0
2020-11-03 13:10:00,420.16,422.25,420.16,422.25,5562.0,403.5542,405.5616,403.5542,405.5616,5562.0
2020-11-03 13:20:00,422.4,423.09,422.14,422.47,3375.0,405.7056,406.3684,405.4559,405.7729,3375.0
2020-11-03 13:30:00,422.6,422.92,422.14,422.14,2736.0,405.8977,406.2051,405.4559,405.4559,2736.0
2020-11-03 13:40:00,422.01,423.35,421.97,422.25,5970.0,405.331,406.6181,405.2926,405.5616,5970.0
2020-11-03 13:50:00,422.44,422.44,419.71,420.07,4644.0,405.7441,405.7441,403.1219,403.4677,4644.0
2020-11-03 14:00:00,420.31,420.31,419.03,419.55,4463.0,403.6982,403.6982,402.4688,402.9683,4463.0
2020-11-03 14:10:00,419.71,422.4,419.63,421.24,4384.0,403.1219,405.7056,403.0451,404.5915,4384.0
2020-11-03 14:20:00,421.45,421.89,420.87,421.16,3678.0,404.7932,405.2158,404.2361,404.5146,3678.0
2020-11-03 14:30:00,421.74,423.1,421.42,422.48,5155.0,405.0717,406.378,404.7644,405.7825,5155.0
2020-11-03 14:40:00,422.73,423.01,421.09,422.27,6423.0,406.0226,406.2915,404.4474,405.5808,6423.0
2020-11-03 14:50:00,421.41,423.03,420.38,421.07,8383.0,404.7548,406.3107,403.7655,404.4282,8383.0
2020-11-03 15:00:00,420.55,420.55,419.11,419.98,8306.0,403.9287,403.9287,402.5457,403.3813,8306.0
2020-11-03 15:10:00,419.98,421.44,419.98,420.74,9583.0,403.3813,404.7836,403.3813,404.1112,9583.0
2020-11-03 15:20:00,421.04,422.03,420.53,421.58,11687.0,404.3994,405.3503,403.9095,404.918,11687.0
2020-11-03 15:30:00,421.53,423.89,421.52,423.89,10670.0,404.87,407.1367,404.8604,407.1367,10670.0
2020-11-03 15:40:00,423.46,425.24,423.46,424.93,23655.0,406.7237,408.4334,406.7237,408.1356,23655.0
2020-11-03 15:50:00,424.68,426.43,423.61,424.08,79798.0,407.8955,409.5764,406.8678,407.3192,79798.0
2020-11-04 09:30:00,445.01,474.7,445.01,455.0,147326.0,427.422,455.9386,427.422,437.0172,147326.0
2020-11-04 09:40:00,455.48,459.43,449.98,453.75,116293.0,437.4782,441.2721,432.1956,435.8166,116293.0
2020-11-04 09:50:00,453.93,455.67,449.63,455.63,53861.0,435.9895,437.6607,431.8594,437.6223,53861.0
2020-11-04 10:00:00,454.54,459.42,453.55,454.6,21874.0,436.5754,441.2625,435.6245,436.633,21874.0
2020-11-04 10:10:00,454.0,454.58,452.04,452.3,20259.0,436.0567,436.6138,434.1742,434.4239,20259.0
2020-11-04 10:20:00,452.97,452.97,447.9,447.9,36947.0,435.0674,435.0674,430.1978,430.1978,36947.0
2020-11-04 10:30:00,448.7,449.94,445.13,446.0,104092.0,430.9662,432.1572,427.5373,428.3729,104092.0
2020-11-04 10:40:00,445.87,447.89,445.8,446.9,25473.0,428.248,430.1882,428.1808,429.2373,25473.0
2020-11-04 10:50:00,446.9,449.37,445.97,448.9,31443.0,429.2373,431.6097,428.3441,431.1583,31443.0
2020-11-04 11:00:00,449.43,451.42,448.41,451.11,34658.0,431.6673,433.5787,430.6876,433.2809,34658.0
2020-11-04 11:10:00,450.18,451.1,449.25,450.75,21402.0,432.3877,433.2713,431.4944,432.9352,21402.0
2020-11-04 11:20:00,450.75,450.75,445.01,448.71,47761.0,432.9352,432.9352,427.422,430.9758,47761.0
2020-11-04 11:30:00,448.31,449.35,447.63,448.6,12490.0,430.5916,431.5905,429.9385,430.8701,12490.0
2020-11-04 11:40:00,448.51,449.57,447.71,449.46,11521.0,430.7837,431.8018,430.0153,431.6961,11521.0
2020-11-04 11:50:00,449.4,450.3,449.14,450.1,23953.0,431.6385,432.5029,431.3888,432.3109,23953.0
2020-11-04 12:00:00,449.66,450.34,449.26,450.22,51665.0,431.8882,432.5414,431.5041,432.4261,51665.0
2020-11-04 12:10:00,450.06,451.36,448.82,451.18,36881.0,432.2724,433.5211,431.0814,433.3482,36881.0
2020-11-04 12:20:00,451.04,454.36,450.66,453.8,16195.0,433.2137,436.4025,432.8487,435.8646,16195.0
2020-11-04 12:30:00,453.8,455.45,453.41,454.34,8683.0,435.8646,437.4494,435.49,436.3833,8683.0
2020-11-04 12:40:00,454.46,455.65,454.02,454.95,11575.0,436.4985,437.6415,436.0759,436.9692,11575.0
2020-11-04 12:50:00,454.99,455.25,452.69,453.73,19145.0,437.0076,437.2573,434.7985,435.7974,19145.0
2020-11-04 13:00:00,453.73,455.22,453.65,454.49,11516.0,435.7974,437.2285,435.7205,436.5273,11516.0
2020-11-04 13:10:00,454.45,454.87,450.7,450.86,23326.0,436.4889,436.8923,432.8871,433.0408,23326.0
2020-11-04 13:20:00,451.15,451.15,448.57,448.58,8785.0,433.3194,433.3194,430.8413,430.8509,8785.0
2020-11-04 13:30:00,448.79,451.12,447.95,450.89,22979.0,431.0526,433.2905,430.2458,433.0696,22979.0
2020-11-04 13:40:00,450.6,451.92,450.6,451.86,13457.0,432.7911,434.0589,432.7911,434.0013,13457.0
2020-11-04 13:50:00,451.24,451.29,448.21,448.92,12986.0,433.4058,433.4538,430.4956,431.1775,12986.0
2020-11-04 14:00:00,449.11,450.5,449.1,449.78,4005.0,431.36,432.695,431.3504,432.0035,4005.0
2020-11-04 14:10:00,450.22,450.34,448.94,449.63,13481.0,432.4261,432.5414,431.1967,431.8594,13481.0
2020-11-04 14:20:00,449.65,450.35,449.1,449.68,10373.0,431.8786,432.551,431.3504,431.9075,10373.0
2020-11-04 14:30:00,450.13,450.72,449.63,449.99,6384.0,432.3397,432.9064,431.8594,432.2052,6384.0
2020-11-04 14:40:00,449.89,450.74,448.62,450.48,42850.0,432.1092,432.9256,430.8893,432.6758,42850.0
2020-11-04 14:50:00,450.74,453.33,450.74,451.22,14551.0,432.9256,435.4132,432.9256,433.3866,14551.0
2020-11-04 15:00:00,451.55,452.05,451.11,451.19,22169.0,433.7035,434.1838,433.2809,433.3578,22169.0
2020-11-04 15:10:00,451.14,451.14,449.2,450.61,51589.0,433.3098,433.3098,431.4464,432.8007,51589.0
2020-11-04 15:20:00,450.72,451.01,449.37,449.63,45823.0,432.9064,433.1849,431.6097,431.8594,45823.0
2020-11-04 15:30:00,449.76,453.02,449.37,452.69,26202.0,431.9843,435.1154,431.6097,434.7985,26202.0
2020-11-04 15:40:00,452.58,455.97,451.9,454.54,29621.0,434.6928,437.9489,434.0397,436.5754,29621.0
2020-11-04 15:50:00,454.54,458.37,449.8,452.14,90418.0,436.5754,440.254,432.0227,434.2702,90418.0
2020-11-05 09:30:00,459.99,462.42,450.62,457.17,33608.0,441.81,444.1439,432.8103,439.1014,33608.0
2020-11-05 09:40:00,452.7,453.14,448.65,449.45,50795.0,434.8081,435.2307,430.9182,431.6865,50795.0
2020-11-05 09:50:00,449.63,450.44,445.85,446.38,72713.0,431.8594,432.6374,428.2288,428.7379,72713.0
2020-11-05 10:00:00,446.33,448.21,445.73,448.21,12889.0,428.6899,430.4956,428.1136,430.4956,12889.0
2020-11-05 10:10:00,448.47,455.24,448.46,454.68,15796.0,430.7453,437.2477,430.7357,436.7098,15796.0
2020-11-05 10:20:00,455.11,455.12,450.04,451.22,9804.0,437.1228,437.1325,432.2532,433.3866,9804.0
2020-11-05 10:30:00,451.36,452.35,450.62,451.9,15342.0,433.5211,434.4719,432.8103,434.0397,15342.0
2020-11-05 10:40:00,452.32,453.17,450.02,451.04,12369.0,434.4431,435.2595,432.234,433.2137,12369.0
2020-11-05 10:50:00,450.74,450.87,446.34,446.73,33674.0,432.9256,433.0504,428.6995,429.074,33674.0
2020-11-05 11:00:00,447.11,447.5,444.09,444.39,25280.0,429.439,429.8136,426.5384,426.8265,25280.0
2020-11-05 11:10:00,444.38,445.44,443.34,444.87,17575.0,426.8169,427.835,425.818,427.2876,17575.0
2020-11-05 11:20:00,444.78,444.91,443.81,443.85,14467.0,427.2011,427.326,426.2695,426.3079,14467.0
2020-11-05 11:30:00,444.18,445.3,442.83,443.3,43694.0,426.6248,427.7006,425.3282,425.7796,43694.0
2020-11-05 11:40:00,443.38,444.96,443.23,444.04,10526.0,425.8564,427.374,425.7124,426.4904,10526.0
2020-11-05 11:50:00,444.04,445.56,444.03,444.74,19894.0,426.4904,427.9503,426.4808,427.1627,19894.0
2020-11-05 12:00:00,444.96,446.26,444.85,445.18,78730.0,427.374,428.6226,427.2683,427.5853,78730.0
2020-11-05 12:10:00,445.41,445.6,444.13,444.14,29723.0,427.8062,427.9887,426.5768,426.5864,29723.0
2020-11-05 12:20:00,444.13,445.21,443.75,444.84,66271.0,426.5768,427.6141,426.2118,427.2587,66271.0
2020-11-05 12:30:00,444.62,445.68,444.62,445.57,9333.0,427.0474,428.0655,427.0474,427.9599,9333.0
2020-11-05 12:40:00,444.71,446.0,444.64,445.19,6137.0,427.1339,428.3729,427.0666,427.5949,6137.0
2020-11-05 12:50:00,444.84,445.61,444.79,444.95,13795.0,427.2587,427.9983,427.2107,427.3644,13795.0
2020-11-05 13:00:00,444.76,445.31,440.26,440.76,15232.0,427.1819,427.7102,422.8598,423.34,15232.0
2020-11-05 13:10:00,440.74,441.13,438.98,439.9,11647.0,423.3208,423.6954,421.6303,422.514,11647.0
2020-11-05 13:20:00,439.97,440.65,439.58,440.38,6395.0,422.5812,423.2343,422.2066,422.975,6395.0
2020-11-05 13:30:00,440.34,443.39,440.25,442.8,23829.0,422.9366,425.8661,422.8502,425.2994,23829.0
2020-11-05 13:40:00,442.47,442.66,441.74,441.97,23309.0,424.9824,425.1649,424.2813,424.5022,23309.0
2020-11-05 13:50:00,442.15,443.24,441.96,443.05,2565.0,424.6751,425.722,424.4926,425.5395,2565.0
2020-11-05 14:00:00,443.21,444.84,441.65,441.96,5716.0,425.6932,427.2587,424.1948,424.4926,5716.0
2020-11-05 14:10:00,441.64,443.31,441.64,442.62,10391.0,424.1852,425.7892,424.1852,425.1265,10391.0
2020-11-05 14:20:00,442.52,443.4,442.29,442.93,5703.0,425.0304,425.8757,424.8095,425.4242,5703.0
2020-11-05 14:30:00,442.94,443.56,441.94,442.0,6932.0,425.4338,426.0293,424.4734,424.531,6932.0
2020-11-05 14:40:00,442.25,443.05,441.8,442.68,9421.0,424.7711,425.5395,424.3389,425.1841,9421.0
2020-11-05 14:50:00,442.9,443.14,441.79,442.0,10465.0,425.3954,425.6259,424.3293,424.531,10465.0
2020-11-05 15:00:00,442.0,442.88,441.78,441.78,23776.0,424.531,425.3762,424.3197,424.3197,23776.0
2020-11-05 15:10:00,442.08,442.32,441.01,441.4,9541.0,424.6078,424.8383,423.5801,423.9547,9541.0
2020-11-05 15:20:00,441.4,441.58,441.04,441.43,8214.0,423.9547,424.1276,423.6089,423.9835,8214.0
2020-11-05 15:30:00,441.35,441.67,440.44,440.58,14865.0,423.9067,424.214,423.0326,423.1671,14865.0
2020-11-05 15:40:00,440.44,441.73,440.44,441.26,24735.0,423.0326,424.2717,423.0326,423.8202,24735.0
2020-11-05 15:50:00,441.26,442.15,440.66,440.93,92589.0,423.8202,424.6751,423.2439,423.5033,92589.0
2020-11-06 09:30:00,439.55,439.56,430.63,433.16,23338.0,422.1778,422.1874,413.6104,416.0404,23338.0
2020-11-06 09:40:00,433.9,436.54,433.88,435.23,8143.0,416.7511,419.2868,416.7319,418.0286,8143.0
2020-11-06 09:50:00,435.53,436.58,434.3,435.49,10072.0,418.3167,419.3252,417.1353,418.2783,10072.0
2020-11-06 10:00:00,435.1,435.93,434.51,435.16,6024.0,417.9037,418.7009,417.337,417.9613,6024.0
2020-11-06 10:10:00,434.51,435.04,432.59,433.03,4345.0,417.337,417.8461,415.4929,415.9155,4345.0
2020-11-06 10:20:00,432.69,433.51,430.75,430.75,10169.0,415.5889,416.3765,413.7256,413.7256,10169.0
2020-11-06 10:30:00,430.06,431.9,429.36,431.58,28216.0,413.0629,414.8302,412.3906,414.5228,28216.0
2020-11-06 10:40:00,431.64,432.64,431.16,432.4,6551.0,414.5804,415.5409,414.1194,415.3104,6551.0
2020-11-06 10:50:00,432.29,432.7,428.26,428.86,17464.0,415.2048,415.5985,411.334,411.9103,17464.0
2020-11-06 11:00:00,429.09,433.72,429.09,433.06,6253.0,412.1312,416.5782,412.1312,415.9443,6253.0
2020-11-06 11:10:00,433.1,433.24,430.84,431.87,18779.0,415.9827,416.1172,413.8121,414.8014,18779.0
2020-11-06 11:20:00,431.63,434.39,431.29,433.25,19595.0,414.5708,417.2218,414.2443,416.1268,19595.0
2020-11-06 11:30:00,433.81,434.17,432.78,433.97,6107.0,416.6647,417.0105,415.6754,416.8184,6107.0
2020-11-06 11:40:00,433.86,433.92,432.21,432.36,5038.0,416.7127,416.7703,415.1279,415.272,5038.0
2020-11-06 11:50:00,432.44,433.05,432.44,432.89,3477.0,415.3488,415.9347,415.3488,415.781,3477.0
2020-11-06 12:00:00,433.41,433.43,432.7,432.71,2384.0,416.2805,416.2997,415.5985,415.6082,2384.0
2020-11-06 12:10:00,432.93,432.93,432.25,432.48,1847.0,415.8195,415.8195,415.1663,415.3872,1847.0
2020-11-06 12:20:00,432.49,432.57,431.93,431.93,3460.0,415.3968,415.4737,414.859,414.859,3460.0
2020-11-06 12:30:00,431.78,431.78,430.03,430.38,9900.0,414.7149,414.7149,413.0341,413.3702,9900.0
2020-11-06 12:40:00,430.32,432.41,430.13,432.24,3645.0,413.3126,415.32,413.1301,415.1567,3645.0
2020-11-06 12:50:00,432.24,432.55,432.03,432.17,1921.0,415.1567,415.4545,414.955,415.0895,1921.0
2020-11-06 13:00:00,432.35,433.7,432.13,433.69,3100.0,415.2624,416.559,415.0511,416.5494,3100.0
2020-11-06 13:10:00,433.78,433.98,432.8,432.85,3284.0,416.6359,416.828,415.6946,415.7426,3284.0
2020-11-06 13:20:00,432.97,433.39,432.64,433.39,2000.0,415.8579,416.2613,415.5409,416.2613,2000.0
2020-11-06 13:30:00,433.1,433.69,432.77,432.78,2286.0,415.9827,416.5494,415.6658,415.6754,2286.0
2020-11-06 13:40:00,433.17,433.27,432.54,432.54,2499.0,416.05,416.146,415.4449,415.4449,2499.0
2020-11-06 13:50:00,432.5,432.51,431.57,431.6,3822.0,415.4065,415.4161,414.5132,414.542,3822.0
2020-11-06 14:00:00,431.36,431.38,430.28,430.98,8015.0,414.3115,414.3307,413.2742,413.9465,8015.0
2020-11-06 14:10:00,430.99,431.7,430.99,431.26,3803.0,413.9561,414.6381,413.9561,414.2155,3803.0
2020-11-06 14:20:00,431.35,431.48,430.72,431.0,3338.0,414.3019,414.4268,413.6968,413.9657,3338.0
2020-11-06 14:30:00,430.95,431.01,430.44,430.52,5069.0,413.9177,413.9753,413.4279,413.5047,5069.0
2020-11-06 14:40:00,430.54,430.8,429.91,430.12,7282.0,413.5239,413.7736,412.9188,413.1205,7282.0
2020-11-06 14:50:00,430.17,431.36,430.17,431.16,3357.0,413.1685,414.3115,413.1685,414.1194,3357.0
2020-11-06 15:00:00,430.98,431.47,430.29,431.4,8940.0,413.9465,414.4172,413.2838,414.3499,8940.0
2020-11-06 15:10:00,431.19,431.59,430.98,431.39,6657.0,414.1482,414.5324,413.9465,414.3403,6657.0
2020-11-06 15:20:00,431.15,431.62,430.1,431.62,9996.0,414.1098,414.5612,413.1013,414.5612,9996.0
2020-11-06 15:30:00,431.36,432.06,431.23,431.54,10310.0,414.3115,414.9838,414.1866,414.4844,10310.0
2020-11-06 15:40:00,431.65,433.99,431.58,433.19,22475.0,414.59,416.8376,414.5228,416.0692,22475.0
2020-11-06 15:50:00,433.56,433.57,431.15,432.55,69154.0,416.4246,416.4342,414.1098,415.4545,69154.0
2020-11-09 09:30:00,448.06,453.96,448.06,449.31,2630.0,430.3515,436.0183,430.3515,431.5521,2630.0
2020-11-09 09:40:00,448.02,448.75,433.0,440.86,39966.0,430.3131,431.0142,415.8867,423.436,39966.0
2020-11-09 09:50:00,442.13,445.0,437.53,438.96,17640.0,424.6558,427.4124,420.2377,421.6111,17640.0
2020-11-09 10:00:00,439.79,443.33,438.76,440.53,16054.0,422.4083,425.8084,421.419,423.1191,16054.0
2020-11-09 10:10:00,440.16,440.47,436.98,438.06,19810.0,422.7637,423.0615,419.7094,420.7467,19810.0
2020-11-09 10:20:00,438.07,440.3,434.73,434.73,16459.0,420.7563,422.8982,417.5483,417.5483,16459.0
2020-11-09 10:30:00,435.32,438.87,435.11,437.59,12130.0,418.115,421.5247,417.9133,420.2953,12130.0
2020-11-09 10:40:00,437.81,440.17,436.99,439.33,9152.0,420.5066,422.7733,419.719,421.9665,9152.0
2020-11-09 10:50:00,439.55,440.61,438.17,440.11,8474.0,422.1778,423.1959,420.8524,422.7157,8474.0
2020-11-09 11:00:00,440.12,441.9,438.74,441.9,10333.0,422.7253,424.4349,421.3998,424.4349,10333.0
2020-11-09 11:10:00,442.0,442.0,439.08,439.42,7548.0,424.531,424.531,421.7264,422.053,7548.0
2020-11-09 11:20:00,439.35,439.65,436.13,437.39,8079.0,421.9857,422.2739,418.893,420.1032,8079.0
2020-11-09 11:30:00,439.06,439.82,435.98,436.09,7405.0,421.7072,422.4371,418.7489,418.8546,7405.0
2020-11-09 11:40:00,436.13,437.49,436.0,436.4,7085.0,418.893,420.1992,418.7681,419.1523,7085.0
2020-11-09 11:50:00,436.4,438.18,435.0,437.32,6933.0,419.1523,420.862,417.8076,420.036,6933.0
2020-11-09 12:00:00,438.27,439.96,436.91,439.96,4509.0,420.9484,422.5716,419.6422,422.5716,4509.0
2020-11-09 12:10:00,439.25,439.59,437.4,438.03,2400.0,421.8897,422.2162,420.1128,420.7179,2400.0
2020-11-09 12:20:00,438.58,440.71,438.31,440.36,12466.0,421.2462,423.292,420.9868,422.9558,12466.0
2020-11-09 12:30:00,440.4,440.91,439.8,440.84,4600.0,422.9942,423.4841,422.4179,423.4168,4600.0
2020-11-09 12:40:00,440.33,440.75,438.93,438.93,7589.0,422.927,423.3304,421.5823,421.5823,7589.0
2020-11-09 12:50:00,439.42,439.73,438.4,438.76,14428.0,422.053,422.3507,421.0733,421.419,14428.0
2020-11-09 13:00:00,439.06,441.39,438.78,440.9,7200.0,421.7072,423.9451,421.4383,423.4745,7200.0
2020-11-09 13:10:00,441.28,441.62,440.04,441.11,6588.0,423.8394,424.166,422.6485,423.6762,6588.0
2020-11-09 13:20:00,441.0,441.2,439.53,440.46,6160.0,423.5705,423.7626,422.1586,423.0519,6160.0
2020-11-09 13:30:00,439.76,440.78,438.98,439.33,3599.0,422.3795,423.3592,421.6303,421.9665,3599.0
2020-11-09 13:40:00,438.95,439.38,438.2,438.67,4400.0,421.6015,422.0145,420.8812,421.3326,4400.0
2020-11-09 13:50:00,438.37,439.23,437.65,439.23,3441.0,421.0445,421.8705,420.3529,421.8705,3441.0
2020-11-09 14:00:00,439.24,439.39,437.3,437.57,4220.0,421.8801,422.0241,420.0167,420.2761,4220.0
2020-11-09 14:10:00,437.45,437.97,435.68,435.94,5384.0,420.1608,420.6603,418.4608,418.7105,5384.0
2020-11-09 14:20:00,435.56,435.94,433.92,435.57,7821.0,418.3455,418.7105,416.7703,418.3551,7821.0
2020-11-09 14:30:00,434.83,435.92,434.83,435.58,5490.0,417.6444,418.6913,417.6444,418.3647,5490.0
2020-11-09 14:40:00,435.56,435.62,434.23,434.58,5365.0,418.3455,418.4031,417.0681,417.4042,5365.0
2020-11-09 14:50:00,434.34,434.86,433.39,434.34,4390.0,417.1737,417.6732,416.2613,417.1737,4390.0
2020-11-09 15:00:00,434.01,435.68,433.83,434.17,6371.0,416.8568,418.4608,416.6839,417.0105,6371.0
2020-11-09 15:10:00,434.16,434.62,431.83,431.83,8589.0,417.0008,417.4427,414.7629,414.7629,8589.0
2020-11-09 15:20:00,431.79,432.07,429.08,429.08,13644.0,414.7245,414.9934,412.1216,412.1216,13644.0
2020-11-09 15:30:00,429.44,431.06,428.92,430.18,21251.0,412.4674,414.0234,411.9679,413.1781,21251.0
2020-11-09 15:40:00,430.05,430.13,427.22,427.22,19714.0,413.0533,413.1301,410.3351,410.3351,19714.0
2020-11-09 15:50:00,427.84,427.84,422.56,423.0,76512.0,410.9306,410.9306,405.8593,406.2819,76512.0
2020-11-10 09:30:00,422.31,425.46,418.0,420.01,14180.0,405.6192,408.6447,401.4795,403.4101,14180.0
2020-11-10 09:40:00,420.03,420.66,414.39,414.59,17266.0,403.4293,404.0344,398.0122,398.2043,17266.0
2020-11-10 09:50:00,415.22,415.73,412.0,415.02,40881.0,398.8094,399.2992,395.7167,398.6173,40881.0
2020-11-10 10:00:00,414.59,417.54,414.59,415.32,25768.0,398.2043,401.0377,398.2043,398.9055,25768.0
2020-11-10 10:10:00,415.68,416.49,413.76,413.9,18983.0,399.2512,400.0292,397.4071,397.5416,18983.0
2020-11-10 10:20:00,414.3,414.31,412.26,413.74,9412.0,397.9258,397.9354,395.9664,397.3879,9412.0
2020-11-10 10:30:00,414.08,414.51,412.47,412.61,11019.0,397.7145,398.1275,396.1681,396.3026,11019.0
2020-11-10 10:40:00,412.94,413.31,410.68,410.68,11293.0,396.6195,396.9749,394.4488,394.4488,11293.0
2020-11-10 10:50:00,410.27,411.38,409.5,409.5,13821.0,394.055,395.1212,393.3155,393.3155,13821.0
2020-11-10 11:00:00,408.89,416.69,408.89,414.32,18276.0,392.7296,400.2213,392.7296,397.945,18276.0
2020-11-10 11:10:00,413.56,422.86,413.16,418.6,16233.0,397.215,406.1475,396.8308,402.0558,16233.0
2020-11-10 11:20:00,419.14,420.09,418.05,419.6,14868.0,402.5745,403.4869,401.5276,403.0163,14868.0
2020-11-10 11:30:00,419.61,419.91,417.0,418.28,9168.0,403.0259,403.314,400.5191,401.7485,9168.0
2020-11-10 11:40:00,418.59,419.72,417.93,418.73,6036.0,402.0462,403.1316,401.4123,402.1807,6036.0
2020-11-10 11:50:00,418.29,418.94,416.23,418.94,4706.0,401.7581,402.3824,399.7795,402.3824,4706.0
2020-11-10 12:00:00,418.71,421.53,418.71,421.53,10102.0,402.1615,404.87,402.1615,404.87,10102.0
2020-11-10 12:10:00,420.93,422.45,420.36,421.55,5106.0,404.2937,405.7537,403.7463,404.8892,5106.0
2020-11-10 12:20:00,421.56,421.56,420.47,421.28,7176.0,404.8988,404.8988,403.8519,404.6299,7176.0
2020-11-10 12:30:00,421.55,422.5,421.52,421.82,10502.0,404.8892,405.8017,404.8604,405.1486,10502.0
2020-11-10 12:40:00,421.52,423.63,421.48,422.8,10719.0,404.8604,406.887,404.822,406.0898,10719.0
2020-11-10 12:50:00,422.84,423.42,421.87,422.87,6220.0,406.1282,406.6853,405.1966,406.1571,6220.0
2020-11-10 13:00:00,422.79,423.4,422.6,422.85,5316.0,406.0802,406.6661,405.8977,406.1378,5316.0
2020-11-10 13:10:00,423.16,423.66,422.19,423.66,8726.0,406.4356,406.9158,405.5039,406.9158,8726.0
2020-11-10 13:20:00,423.57,424.45,422.22,422.92,4300.0,406.8294,407.6746,405.5327,406.2051,4300.0
2020-11-10 13:30:00,423.42,424.46,422.46,424.24,11580.0,406.6853,407.6842,405.7633,407.4729,11580.0
2020-11-10 13:40:00,424.68,425.63,423.98,424.54,4801.0,407.8955,408.808,407.2232,407.7611,4801.0
2020-11-10 13:50:00,423.76,425.49,422.83,423.53,9403.0,407.0119,408.6735,406.1186,406.791,9403.0
2020-11-10 14:00:00,423.54,424.99,422.96,424.75,5110.0,406.8006,408.1933,406.2435,407.9628,5110.0
2020-11-10 14:10:00,424.78,427.18,423.24,427.18,6600.0,407.9916,410.2967,406.5124,410.2967,6600.0
2020-11-10 14:20:00,427.32,427.77,425.1,426.22,7992.0,410.4312,410.8634,408.2989,409.3747,7992.0
2020-11-10 14:30:00,426.56,428.24,424.91,427.72,3685.0,409.7012,411.3148,408.1164,410.8154,3685.0
2020-11-10 14:40:00,428.11,428.72,426.49,427.75,9785.0,411.19,411.7758,409.634,410.8442,9785.0
2020-11-10 14:50:00,427.98,429.0,427.12,428.46,8330.0,411.0651,412.0448,410.2391,411.5261,8330.0
2020-11-10 15:00:00,427.51,430.0,427.31,428.6,18999.0,410.6137,413.0053,410.4216,411.6606,18999.0
2020-11-10 15:10:00,428.88,429.02,427.51,428.92,13175.0,411.9295,412.064,410.6137,411.9679,13175.0
2020-11-10 15:20:00,429.31,430.0,428.17,428.93,18914.0,412.3425,413.0053,411.2476,411.9775,18914.0
2020-11-10 15:30:00,428.7,429.34,428.18,428.41,8283.0,411.7566,412.3713,411.2572,411.4781,8283.0
2020-11-10 15:40:00,428.52,430.75,428.52,430.72,26960.0,411.5838,413.7256,411.5838,413.6968,26960.0
2020-11-10 15:50:00,430.75,431.34,429.48,430.96,87523.0,413.7256,414.2923,412.5058,413.9273,87523.0
2020-11-11 09:30:00,433.49,434.87,429.44,429.44,22363.0,416.3573,417.6828,412.4674,412.4674,22363.0
2020-11-11 09:40:00,429.69,433.99,428.59,433.33,12232.0,412.7075,416.8376,411.651,416.2036,12232.0
2020-11-11 09:50:00,433.3,434.04,431.1,432.24,8120.0,416.1748,416.8856,414.0618,415.1567,8120.0
2020-11-11 10:00:00,431.5,433.0,428.22,429.58,23123.0,414.446,415.8867,411.2956,412.6019,23123.0
2020-11-11 10:10:00,429.62,432.77,429.03,429.84,8042.0,412.6403,415.6658,412.0736,412.8516,8042.0
2020-11-11 10:20:00,429.01,430.46,425.52,427.0,10517.0,412.0544,413.4471,408.7023,410.1238,10517.0
2020-11-11 10:30:00,427.18,427.43,425.21,426.78,35646.0,410.2967,410.5368,408.4046,409.9125,35646.0
2020-11-11 10:40:00,426.51,427.88,425.11,425.14,20097.0,409.6532,410.969,408.3085,408.3373,20097.0
2020-11-11 10:50:00,425.0,425.44,423.66,424.1,8680.0,408.2029,408.6255,406.9158,407.3384,8680.0
2020-11-11 11:00:00,424.06,425.55,424.06,424.7,10131.0,407.3,408.7311,407.3,407.9147,10131.0
2020-11-11 11:10:00,424.2,424.2,421.92,422.23,5742.0,407.4345,407.4345,405.2446,405.5424,5742.0
2020-11-11 11:20:00,422.37,423.16,421.64,423.16,7155.0,405.6768,406.4356,404.9757,406.4356,7155.0
2020-11-11 11:30:00,423.65,424.66,423.43,424.41,4138.0,406.9062,407.8763,406.6949,407.6362,4138.0
2020-11-11 11:40:00,424.31,424.87,422.73,424.61,8400.0,407.5401,408.078,406.0226,407.8283,8400.0
2020-11-11 11:50:00,424.06,426.23,424.06,426.0,4969.0,407.3,409.3843,407.3,409.1634,4969.0
2020-11-11 12:00:00,425.63,426.68,425.37,426.35,6743.0,408.808,409.8165,408.5582,409.4995,6743.0
2020-11-11 12:10:00,426.37,426.63,425.5,426.47,16498.0,409.5187,409.7685,408.6831,409.6148,16498.0
2020-11-11 12:20:00,426.46,427.22,425.95,427.22,8432.0,409.6052,410.3351,409.1153,410.3351,8432.0
2020-11-11 12:30:00,427.28,428.02,427.03,427.56,9647.0,410.3928,411.1035,410.1526,410.6617,9647.0
2020-11-11 12:40:00,427.48,427.94,427.02,427.1,4608.0,410.5849,411.0267,410.143,410.2199,4608.0
2020-11-11 12:50:00,426.83,426.98,426.2,426.48,8290.0,409.9605,410.1046,409.3554,409.6244,8290.0
2020-11-11 13:00:00,426.48,426.67,426.29,426.38,12799.0,409.6244,409.8069,409.4419,409.5283,12799.0
2020-11-11 13:10:00,426.37,426.61,426.12,426.35,5181.0,409.5187,409.7492,409.2786,409.4995,5181.0
2020-11-11 13:20:00,426.2,426.42,424.44,424.6,9237.0,409.3554,409.5668,407.665,407.8187,9237.0
2020-11-11 13:30:00,424.57,426.51,424.57,425.63,5029.0,407.7899,409.6532,407.7899,408.808,5029.0
2020-11-11 13:40:00,424.73,425.05,424.4,424.53,2035.0,407.9435,408.2509,407.6266,407.7514,2035.0
2020-11-11 13:50:00,424.45,425.04,423.8,423.83,12152.0,407.6746,408.2413,407.0503,407.0791,12152.0
2020-11-11 14:00:00,423.93,425.44,423.9,425.13,10209.0,407.1752,408.6255,407.1463,408.3277,10209.0
2020-11-11 14:10:00,425.12,425.51,423.66,423.9,11012.0,408.3181,408.6927,406.9158,407.1463,11012.0
2020-11-11 14:20:00,424.15,424.25,423.72,424.0,16342.0,407.3865,407.4825,406.9735,407.2424,16342.0
2020-11-11 14:30:00,424.09,425.44,423.99,424.9,24557.0,407.3288,408.6255,407.2328,408.1068,24557.0
2020-11-11 14:40:00,424.83,424.96,424.16,424.29,36909.0,408.0396,408.1645,407.3961,407.5209,36909.0
2020-11-11 14:50:00,424.29,425.72,424.25,425.33,10537.0,407.5209,408.8944,407.4825,408.5198,10537.0
2020-11-11 15:00:00,425.37,425.66,425.02,425.32,31723.0,408.5582,408.8368,408.2221,408.5102,31723.0
2020-11-11 15:10:00,425.5,426.61,425.5,426.47,7819.0,408.6831,409.7492,408.6831,409.6148,7819.0
2020-11-11 15:20:00,426.33,426.36,425.17,425.39,12254.0,409.4803,409.5091,408.3662,408.5775,12254.0
2020-11-11 15:30:00,425.53,425.93,425.12,425.77,29032.0,408.7119,409.0961,408.3181,408.9424,29032.0
2020-11-11 15:40:00,425.72,426.73,425.72,426.65,22572.0,408.8944,409.8645,408.8944,409.7877,22572.0
2020-11-11 15:50:00,426.74,428.12,425.84,426.0,108884.0,409.8741,411.1996,409.0097,409.1634,108884.0
2020-11-12 09:30:00,426.8,429.76,423.0,428.5,12010.0,409.9317,412.7747,406.2819,411.5645,12010.0
2020-11-12 09:40:00,427.75,428.81,425.99,427.86,7115.0,410.8442,411.8623,409.1537,410.9498,7115.0
2020-11-12 09:50:00,427.95,428.55,427.35,427.9,20286.0,411.0363,411.6126,410.46,410.9883,20286.0
2020-11-12 10:00:00,427.51,428.55,426.32,427.4,7368.0,410.6137,411.6126,409.4707,410.508,7368.0
2020-11-12 10:10:00,427.94,431.37,427.94,430.56,11444.0,411.0267,414.3211,411.0267,413.5431,11444.0
2020-11-12 10:20:00,430.74,431.3,430.07,431.0,7941.0,413.716,414.2539,413.0725,413.9657,7941.0
2020-11-12 10:30:00,431.0,431.0,429.36,429.45,3129.0,413.9657,413.9657,412.3906,412.477,3129.0
2020-11-12 10:40:00,429.53,430.92,429.46,430.92,6059.0,412.5538,413.8889,412.4866,413.8889,6059.0
2020-11-12 10:50:00,429.78,432.0,429.7,431.72,4420.0,412.794,414.9262,412.7171,414.6573,4420.0
2020-11-12 11:00:00,431.75,432.0,430.85,431.8,7143.0,414.6861,414.9262,413.8217,414.7341,7143.0
2020-11-12 11:10:00,431.83,433.13,431.63,432.72,4557.0,414.7629,416.0116,414.5708,415.6178,4557.0
2020-11-12 11:20:00,432.87,433.28,432.2,432.91,4188.0,415.7618,416.1556,415.1183,415.8002,4188.0
2020-11-12 11:30:00,432.69,434.89,432.39,432.39,15130.0,415.5889,417.702,415.3008,415.3008,15130.0
2020-11-12 11:40:00,432.14,432.83,431.91,432.13,2907.0,415.0607,415.7234,414.8398,415.0511,2907.0
2020-11-12 11:50:00,432.14,433.12,431.9,432.65,10377.0,415.0607,416.0019,414.8302,415.5505,10377.0
2020-11-12 12:00:00,432.45,432.71,431.95,432.71,2306.0,415.3584,415.6082,414.8782,415.6082,2306.0
2020-11-12 12:10:00,432.27,434.9,432.27,433.85,6202.0,415.1855,417.7116,415.1855,416.7031,6202.0
2020-11-12 12:20:00,434.51,434.58,432.2,432.94,8152.0,417.337,417.4042,415.1183,415.8291,8152.0
2020-11-12 12:30:00,433.27,433.58,431.85,431.86,5595.0,416.146,416.4438,414.7821,414.7917,5595.0
2020-11-12 12:40:00,432.0,432.36,430.56,430.56,12653.0,414.9262,415.272,413.5431,413.5431,12653.0
2020-11-12 12:50:00,430.35,432.25,430.35,430.79,3230.0,413.3414,415.1663,413.3414,413.764,3230.0
2020-11-12 13:00:00,430.92,431.47,429.58,430.49,6402.0,413.8889,414.4172,412.6019,413.4759,6402.0
2020-11-12 13:10:00,430.12,430.66,429.47,430.25,8636.0,413.1205,413.6392,412.4962,413.2454,8636.0
2020-11-12 13:20:00,430.03,431.76,429.47,431.72,15039.0,413.0341,414.6957,412.4962,414.6573,15039.0
2020-11-12 13:30:00,431.58,433.23,430.74,433.23,15614.0,414.5228,416.1076,413.716,416.1076,15614.0
2020-11-12 13:40:00,432.79,433.54,432.61,432.91,3759.0,415.685,416.4053,415.5121,415.8002,3759.0
2020-11-12 13:50:00,433.06,433.71,432.73,433.0,9053.0,415.9443,416.5686,415.6274,415.8867,9053.0
2020-11-12 14:00:00,433.0,433.83,432.66,433.64,5890.0,415.8867,416.6839,415.5601,416.5014,5890.0
2020-11-12 14:10:00,433.4,433.56,431.54,431.61,10389.0,416.2709,416.4246,414.4844,414.5516,10389.0
2020-11-12 14:20:00,431.8,432.69,431.6,431.87,2100.0,414.7341,415.5889,414.542,414.8014,2100.0
2020-11-12 14:30:00,432.09,432.3,431.28,431.4,2853.0,415.0127,415.2144,414.2347,414.3499,2853.0
2020-11-12 14:40:00,430.95,431.39,429.9,431.0,5518.0,413.9177,414.3403,412.9092,413.9657,5518.0
2020-11-12 14:50:00,431.3,431.54,430.0,430.3,6802.0,414.2539,414.4844,413.0053,413.2934,6802.0
2020-11-12 15:00:00,430.3,430.52,429.07,429.47,7860.0,413.2934,413.5047,412.112,412.4962,7860.0
2020-11-12 15:10:00,429.47,430.29,428.84,429.84,3412.0,412.4962,413.2838,411.8911,412.8516,3412.0
2020-11-12 15:20:00,430.0,430.22,429.54,429.75,13656.0,413.0053,413.2166,412.5634,412.7651,13656.0
2020-11-12 15:30:00,429.82,430.44,429.51,430.11,8764.0,412.8324,413.4279,412.5346,413.1109,8764.0
2020-11-12 15:40:00,430.06,431.25,429.47,430.87,44028.0,413.0629,414.2059,412.4962,413.8409,44028.0
2020-11-12 15:50:00,431.2,432.46,431.13,432.03,84081.0,414.1578,415.368,414.0906,414.955,84081.0
2020-11-13 09:30:00,435.16,436.34,433.6,434.95,7912.0,417.9613,419.0947,416.463,417.7596,7912.0
2020-11-13 09:40:00,434.28,434.79,433.59,433.87,5611.0,417.1161,417.6059,416.4534,416.7223,5611.0
2020-11-13 09:50:00,433.65,433.65,431.43,431.85,9354.0,416.511,416.511,414.3787,414.7821,9354.0
2020-11-13 10:00:00,431.72,431.89,429.71,431.16,3965.0,414.6573,414.8206,412.7267,414.1194,3965.0
2020-11-13 10:10:00,431.55,431.55,429.25,429.25,2317.0,414.494,414.494,412.2849,412.2849,2317.0
2020-11-13 10:20:00,430.6,430.6,429.4,429.92,3041.0,413.5815,413.5815,412.429,412.9284,3041.0
2020-11-13 10:30:00,430.2,431.19,429.65,430.29,18646.0,413.1974,414.1482,412.6691,413.2838,18646.0
2020-11-13 10:40:00,430.7,431.2,430.18,430.92,4193.0,413.6776,414.1578,413.1781,413.8889,4193.0
2020-11-13 10:50:00,430.63,430.63,427.78,428.09,4585.0,413.6104,413.6104,410.873,411.1707,4585.0
2020-11-13 11:00:00,428.17,430.41,428.09,429.99,13313.0,411.2476,413.3991,411.1707,412.9957,13313.0
2020-11-13 11:10:00,430.03,431.69,429.98,431.47,3692.0,413.0341,414.6285,412.9861,414.4172,3692.0
2020-11-13 11:20:00,431.5,431.74,431.22,431.25,3301.0,414.446,414.6765,414.177,414.2059,3301.0
2020-11-13 11:30:00,431.08,432.59,431.08,432.59,1700.0,414.0426,415.4929,414.0426,415.4929,1700.0
2020-11-13 11:40:00,432.81,433.28,432.43,433.24,1210.0,415.7042,416.1556,415.3392,416.1172,1210.0
2020-11-13 11:50:00,433.29,434.67,432.65,434.66,5192.0,416.1652,417.4907,415.5505,417.4811,5192.0
2020-11-13 12:00:00,434.24,434.67,433.74,434.09,4293.0,417.0777,417.4907,416.5974,416.9336,4293.0
2020-11-13 12:10:00,434.09,435.25,433.75,435.04,22378.0,416.9336,418.0478,416.607,417.8461,22378.0
2020-11-13 12:20:00,434.9,435.56,434.09,434.24,3990.0,417.7116,418.3455,416.9336,417.0777,3990.0
2020-11-13 12:30:00,434.32,434.59,434.21,434.26,2113.0,417.1545,417.4139,417.0489,417.0969,2113.0
2020-11-13 12:40:00,434.29,435.35,433.89,433.89,3274.0,417.1257,418.1438,416.7415,416.7415,3274.0
2020-11-13 12:50:00,434.29,435.73,434.28,435.73,3135.0,417.1257,418.5088,417.1161,418.5088,3135.0
2020-11-13 13:00:00,435.54,435.67,434.9,435.35,2700.0,418.3263,418.4512,417.7116,418.1438,2700.0
2020-11-13 13:10:00,435.2,435.34,434.49,435.12,6050.0,417.9997,418.1342,417.3178,417.9229,6050.0
2020-11-13 13:20:00,435.14,435.51,434.42,434.48,5215.0,417.9421,418.2975,417.2506,417.3082,5215.0
2020-11-13 13:30:00,434.81,434.89,432.48,434.0,12401.0,417.6252,417.702,415.3872,416.8472,12401.0
2020-11-13 13:40:00,433.21,434.42,432.75,432.94,10087.0,416.0884,417.2506,415.6466,415.8291,10087.0
2020-11-13 13:50:00,433.14,433.71,432.4,433.64,3161.0,416.0212,416.5686,415.3104,416.5014,3161.0
2020-11-13 14:00:00,433.71,434.3,433.07,433.92,3510.0,416.5686,417.1353,415.9539,416.7703,3510.0
2020-11-13 14:10:00,433.95,434.51,433.78,433.8,3818.0,416.7991,417.337,416.6359,416.6551,3818.0
2020-11-13 14:20:00,434.41,435.15,434.07,434.24,5935.0,417.241,417.9517,416.9144,417.0777,5935.0
2020-11-13 14:30:00,434.56,435.67,434.3,435.67,6599.0,417.385,418.4512,417.1353,418.4512,6599.0
2020-11-13 14:40:00,435.13,435.44,433.08,433.34,10807.0,417.9325,418.2303,415.9635,416.2133,10807.0
2020-11-13 14:50:00,433.08,433.08,431.52,431.91,11213.0,415.9635,415.9635,414.4652,414.8398,11213.0
2020-11-13 15:00:00,432.05,433.58,431.46,433.01,4741.0,414.9742,416.4438,414.4076,415.8963,4741.0
2020-11-13 15:10:00,433.34,434.04,433.15,433.71,8192.0,416.2133,416.8856,416.0308,416.5686,8192.0
2020-11-13 15:20:00,433.46,434.04,432.25,432.9,17498.0,416.3285,416.8856,415.1663,415.7906,17498.0
2020-11-13 15:30:00,433.03,433.67,432.54,432.89,10182.0,415.9155,416.5302,415.4449,415.781,10182.0
2020-11-13 15:40:00,432.83,433.28,432.33,432.87,31328.0,415.7234,416.1556,415.2432,415.7618,31328.0
2020-11-13 15:50:00,432.75,433.49,431.14,432.9,65808.0,415.6466,416.3573,414.1002,415.7906,65808.0
2020-11-16 09:30:00,434.67,437.87,429.72,429.81,13513.0,417.4907,420.5642,412.7363,412.8228,13513.0
2020-11-16 09:40:00,429.7,429.7,426.43,426.59,11094.0,412.7171,412.7171,409.5764,409.73,11094.0
2020-11-16 09:50:00,427.31,427.87,423.86,425.55,14822.0,410.4216,410.9594,407.1079,408.7311,14822.0
2020-11-16 10:00:00,425.98,428.18,424.34,426.93,7145.0,409.1441,411.2572,407.569,410.0566,7145.0
2020-11-16 10:10:00,426.93,428.17,426.48,426.56,2453.0,410.0566,411.2476,409.6244,409.7012,2453.0
2020-11-16 10:20:00,427.01,429.29,425.98,429.29,3844.0,410.1334,412.3233,409.1441,412.3233,3844.0
2020-11-16 10:30:00,429.17,429.17,427.75,428.32,1900.0,412.2081,412.2081,410.8442,411.3917,1900.0
2020-11-16 10:40:00,428.65,430.46,428.43,430.43,6694.0,411.7086,413.4471,411.4973,413.4183,6694.0
2020-11-16 10:50:00,430.45,430.45,429.01,429.43,4320.0,413.4375,413.4375,412.0544,412.4578,4320.0
2020-11-16 11:00:00,429.38,430.26,429.2,429.2,4172.0,412.4098,413.255,412.2369,412.2369,4172.0
2020-11-16 11:10:00,429.3,429.43,428.27,428.28,9347.0,412.3329,412.4578,411.3436,411.3532,9347.0
2020-11-16 11:20:00,428.79,430.11,428.3,429.17,18181.0,411.8431,413.1109,411.3724,412.2081,18181.0
2020-11-16 11:30:00,429.18,429.67,428.52,428.65,5580.0,412.2177,412.6883,411.5838,411.7086,5580.0
2020-11-16 11:40:00,429.17,429.29,428.59,428.78,4437.0,412.2081,412.3233,411.651,411.8335,4437.0
2020-11-16 11:50:00,428.49,428.95,428.05,428.42,7618.0,411.5549,411.9968,411.1323,411.4877,7618.0
2020-11-16 12:00:00,428.04,428.56,427.66,428.56,6485.0,411.1227,411.6222,410.7577,411.6222,6485.0
2020-11-16 12:10:00,428.25,428.54,427.69,428.16,4983.0,411.3244,411.603,410.7866,411.238,4983.0
2020-11-16 12:20:00,428.09,428.25,427.44,428.02,3838.0,411.1707,411.3244,410.5464,411.1035,3838.0
2020-11-16 12:30:00,428.23,428.52,428.06,428.37,1858.0,411.3052,411.5838,411.1419,411.4397,1858.0
2020-11-16 12:40:00,428.4,429.34,427.67,427.88,10269.0,411.4685,412.3713,410.7673,410.969,10269.0
2020-11-16 12:50:00,427.88,428.01,427.13,427.41,4652.0,410.969,411.0939,410.2487,410.5176,4652.0
2020-11-16 13:00:00,427.51,427.96,426.9,426.9,9925.0,410.6137,411.0459,410.0278,410.0278,9925.0
2020-11-16 13:10:00,426.77,426.83,425.8,426.07,5919.0,409.9029,409.9605,408.9713,409.2306,5919.0
2020-11-16 13:20:00,425.91,425.91,424.79,425.17,4002.0,409.0769,409.0769,408.0012,408.3662,4002.0
2020-11-16 13:30:00,424.87,426.55,424.87,426.53,4746.0,408.078,409.6916,408.078,409.6724,4746.0
2020-11-16 13:40:00,426.17,427.87,425.57,426.26,10939.0,409.3266,410.9594,408.7503,409.4131,10939.0
2020-11-16 13:50:00,426.42,427.36,426.12,426.88,2859.0,409.5668,410.4696,409.2786,410.0086,2859.0
2020-11-16 14:00:00,426.95,428.71,426.51,428.46,7017.0,410.0758,411.7662,409.6532,411.5261,7017.0
2020-11-16 14:10:00,428.21,429.82,428.04,429.6,4100.0,411.286,412.8324,411.1227,412.6211,4100.0
2020-11-16 14:20:00,429.87,429.94,428.68,429.56,9100.0,412.8804,412.9476,411.7374,412.5826,9100.0
2020-11-16 14:30:00,429.89,430.33,429.45,429.72,11875.0,412.8996,413.3222,412.477,412.7363,11875.0
2020-11-16 14:40:00,429.72,429.79,427.79,427.79,6650.0,412.7363,412.8036,410.8826,410.8826,6650.0
2020-11-16 14:50:00,427.97,429.7,427.96,429.03,5189.0,411.0555,412.7171,411.0459,412.0736,5189.0
2020-11-16 15:00:00,429.41,429.41,428.33,429.41,3206.0,412.4386,412.4386,411.4013,412.4386,3206.0
2020-11-16 15:10:00,429.31,430.0,429.05,429.5,7579.0,412.3425,413.0053,412.0928,412.525,7579.0
2020-11-16 15:20:00,429.5,430.15,429.41,429.54,7038.0,412.525,413.1493,412.4386,412.5634,7038.0
2020-11-16 15:30:00,429.43,430.4,428.88,430.03,14752.0,412.4578,413.3895,411.9295,413.0341,14752.0
2020-11-16 15:40:00,430.0,430.45,429.41,429.48,13090.0,413.0053,413.4375,412.4386,412.5058,13090.0
2020-11-16 15:50:00,428.44,428.7,427.05,428.57,71241.0,411.5069,411.7566,410.1719,411.6318,71241.0
2020-11-17 09:30:00,425.18,425.49,419.0,419.0,13155.0,408.3758,408.6735,402.44,402.44,13155.0
2020-11-17 09:40:00,418.89,423.87,418.87,422.93,6656.0,402.3344,407.1175,402.3151,406.2147,6656.0
2020-11-17 09:50:00,423.81,423.81,420.18,420.56,7273.0,407.0599,407.0599,403.5734,403.9384,7273.0
2020-11-17 10:00:00,420.12,421.17,418.87,419.58,6741.0,403.5157,404.5242,402.3151,402.9971,6741.0
2020-11-17 10:10:00,419.58,421.42,419.21,420.38,6234.0,402.9971,404.7644,402.6417,403.7655,6234.0
2020-11-17 10:20:00,420.41,421.0,418.95,419.8,5244.0,403.7943,404.361,402.392,403.2084,5244.0
2020-11-17 10:30:00,420.08,420.5,418.47,420.5,18779.0,403.4773,403.8807,401.931,403.8807,18779.0
2020-11-17 10:40:00,421.07,421.07,418.04,418.4,10729.0,404.4282,404.4282,401.518,401.8637,10729.0
2020-11-17 10:50:00,418.48,421.12,418.47,421.09,6855.0,401.9406,404.4762,401.931,404.4474,6855.0
2020-11-17 11:00:00,421.12,421.2,419.34,419.34,8703.0,404.4762,404.5531,402.7666,402.7666,8703.0
2020-11-17 11:10:00,419.5,420.25,419.09,419.82,7618.0,402.9202,403.6406,402.5265,403.2276,7618.0
2020-11-17 11:20:00,419.96,420.4,419.1,420.34,3107.0,403.3621,403.7847,402.5361,403.727,3107.0
2020-11-17 11:30:00,420.4,422.23,420.4,421.34,5207.0,403.7847,405.5424,403.7847,404.6875,5207.0
2020-11-17 11:40:00,420.99,422.09,420.93,421.48,4729.0,404.3514,405.4079,404.2937,404.822,4729.0
2020-11-17 11:50:00,421.53,423.01,421.5,422.63,5209.0,404.87,406.2915,404.8412,405.9265,5209.0
2020-11-17 12:00:00,422.71,422.89,421.63,422.89,2546.0,406.0034,406.1763,404.9661,406.1763,2546.0
2020-11-17 12:10:00,422.72,424.55,422.54,424.42,6007.0,406.013,407.7707,405.8401,407.6458,6007.0
2020-11-17 12:20:00,424.53,426.73,423.51,425.76,13913.0,407.7514,409.8645,406.7718,408.9328,13913.0
2020-11-17 12:30:00,425.7,426.75,424.97,425.22,10699.0,408.8752,409.8837,408.1741,408.4142,10699.0
2020-11-17 12:40:00,425.09,425.09,423.33,423.8,3996.0,408.2893,408.2893,406.5989,407.0503,3996.0
2020-11-17 12:50:00,423.4,424.01,422.96,422.96,1700.0,406.6661,407.252,406.2435,406.2435,1700.0
2020-11-17 13:00:00,423.1,423.52,422.57,423.46,4419.0,406.378,406.7814,405.8689,406.7237,4419.0
2020-11-17 13:10:00,423.41,423.54,423.06,423.09,2217.0,406.6757,406.8006,406.3395,406.3684,2217.0
2020-11-17 13:20:00,423.28,423.57,422.65,423.46,3000.0,406.5509,406.8294,405.9458,406.7237,3000.0
2020-11-17 13:30:00,423.56,423.61,422.73,423.13,2764.0,406.8198,406.8678,406.0226,406.4068,2764.0
2020-11-17 13:40:00,422.95,423.21,422.22,422.46,1610.0,406.2339,406.4836,405.5327,405.7633,1610.0
2020-11-17 13:50:00,422.05,422.2,421.58,421.79,6905.0,405.3695,405.5135,404.918,405.1197,6905.0
2020-11-17 14:00:00,421.79,423.1,421.76,422.67,4682.0,405.1197,406.378,405.0909,405.965,4682.0
2020-11-17 14:10:00,422.69,423.24,422.4,423.14,9406.0,405.9842,406.5124,405.7056,406.4164,9406.0
2020-11-17 14:20:00,422.73,423.26,422.55,422.77,3224.0,406.0226,406.5316,405.8497,406.061,3224.0
2020-11-17 14:30:00,422.85,422.93,422.01,422.32,4546.0,406.1378,406.2147,405.331,405.6288,4546.0
2020-11-17 14:40:00,422.34,423.09,422.33,423.09,6383.0,405.648,406.3684,405.6384,406.3684,6383.0
2020-11-17 14:50:00,422.85,423.03,422.38,422.38,4608.0,406.1378,406.3107,405.6864,405.6864,4608.0
2020-11-17 15:00:00,422.62,422.89,422.2,422.49,5602.0,405.9169,406.1763,405.5135,405.7921,5602.0
2020-11-17 15:10:00,422.27,422.3,421.71,421.82,7549.0,405.5808,405.6096,405.0429,405.1486,7549.0
2020-11-17 15:20:00,421.88,422.07,421.14,421.3,7322.0,405.2062,405.3887,404.4954,404.6491,7322.0
2020-11-17 15:30:00,421.31,422.54,421.21,422.41,7422.0,404.6587,405.8401,404.5627,405.7152,7422.0
2020-11-17 15:40:00,421.97,422.66,421.59,422.1,17478.0,405.2926,405.9554,404.9276,405.4175,17478.0
2020-11-17 15:50:00,421.74,422.76,420.78,422.47,65929.0,405.0717,406.0514,404.1497,405.7729,65929.0
2020-11-18 09:30:00,422.74,422.74,413.72,420.0,28576.0,406.0322,406.0322,397.3687,403.4005,28576.0
2020-11-18 09:40:00,420.0,421.0,417.07,418.15,6011.0,403.4005,404.361,400.5863,401.6236,6011.0
2020-11-18 09:50:00,418.63,419.0,417.54,419.0,3705.0,402.0846,402.44,401.0377,402.44,3705.0
2020-11-18 10:00:00,419.38,420.42,416.9,420.38,13031.0,402.805,403.8039,400.423,403.7655,13031.0
2020-11-18 10:10:00,420.3,421.05,417.72,417.97,7572.0,403.6886,404.409,401.2106,401.4507,7572.0
2020-11-18 10:20:00,417.93,418.67,417.85,418.44,15023.0,401.4123,402.1231,401.3355,401.9021,15023.0
2020-11-18 10:30:00,418.51,420.5,418.48,420.5,12413.0,401.9694,403.8807,401.9406,403.8807,12413.0
2020-11-18 10:40:00,420.71,422.56,420.45,421.97,10232.0,404.0824,405.8593,403.8327,405.2926,10232.0
2020-11-18 10:50:00,422.35,422.55,421.26,422.24,10835.0,405.6576,405.8497,404.6107,405.552,10835.0
2020-11-18 11:00:00,421.79,422.31,421.37,422.09,16697.0,405.1197,405.6192,404.7163,405.4079,16697.0
2020-11-18 11:10:00,422.22,423.5,422.08,422.61,5400.0,405.5327,406.7622,405.3983,405.9073,5400.0
2020-11-18 11:20:00,422.62,423.77,422.29,423.77,4616.0,405.9169,407.0215,405.6,407.0215,4616.0
2020-11-18 11:30:00,424.0,424.0,422.97,423.35,8212.0,407.2424,407.2424,406.2531,406.6181,8212.0
2020-11-18 11:40:00,423.55,423.71,422.04,422.04,4651.0,406.8102,406.9639,405.3599,405.3599,4651.0
2020-11-18 11:50:00,422.41,423.54,422.21,423.08,4400.0,405.7152,406.8006,405.5231,406.3588,4400.0
2020-11-18 12:00:00,423.14,423.14,420.88,420.89,5077.0,406.4164,406.4164,404.2457,404.2553,5077.0
2020-11-18 12:10:00,421.23,422.09,421.07,421.78,5968.0,404.5819,405.4079,404.4282,405.1101,5968.0
2020-11-18 12:20:00,421.67,421.7,420.93,421.19,6710.0,405.0045,405.0333,404.2937,404.5435,6710.0
2020-11-18 12:30:00,421.23,421.23,420.47,420.7,3043.0,404.5819,404.5819,403.8519,404.0728,3043.0
2020-11-18 12:40:00,420.38,420.45,420.24,420.26,1700.0,403.7655,403.8327,403.631,403.6502,1700.0
2020-11-18 12:50:00,420.23,420.23,419.59,419.68,840.0,403.6214,403.6214,403.0067,403.0931,840.0
2020-11-18 13:00:00,419.62,420.01,419.25,419.56,2814.0,403.0355,403.4101,402.6801,402.9779,2814.0
2020-11-18 13:10:00,419.7,420.36,419.6,420.36,1304.0,403.1123,403.7463,403.0163,403.7463,1304.0
2020-11-18 13:20:00,420.25,420.43,420.12,420.35,2548.0,403.6406,403.8135,403.5157,403.7367,2548.0
2020-11-18 13:30:00,420.18,421.57,420.17,421.25,6400.0,403.5734,404.9084,403.5638,404.6011,6400.0
2020-11-18 13:40:00,421.4,421.72,420.36,420.63,4855.0,404.7452,405.0525,403.7463,404.0056,4855.0
2020-11-18 13:50:00,420.29,420.41,420.15,420.41,1289.0,403.679,403.7943,403.5446,403.7943,1289.0
2020-11-18 14:00:00,420.66,421.33,420.63,421.31,3570.0,404.0344,404.6779,404.0056,404.6587,3570.0
2020-11-18 14:10:00,420.97,421.05,420.55,420.69,2441.0,404.3321,404.409,403.9287,404.0632,2441.0
2020-11-18 14:20:00,420.65,420.66,419.72,420.0,1545.0,404.0248,404.0344,403.1316,403.4005,1545.0
2020-11-18 14:30:00,419.99,421.09,419.98,421.09,5493.0,403.3909,404.4474,403.3813,404.4474,5493.0
2020-11-18 14:40:00,420.88,422.36,420.7,422.36,12412.0,404.2457,405.6672,404.0728,405.6672,12412.0
2020-11-18 14:50:00,422.14,423.06,422.14,423.0,3644.0,405.4559,406.3395,405.4559,406.2819,3644.0
2020-11-18 15:00:00,422.72,422.87,421.0,421.19,2000.0,406.013,406.1571,404.361,404.5435,2000.0
2020-11-18 15:10:00,421.58,422.48,421.55,422.19,5260.0,404.918,405.7825,404.8892,405.5039,5260.0
2020-11-18 15:20:00,422.13,422.87,421.92,422.83,8813.0,405.4463,406.1571,405.2446,406.1186,8813.0
2020-11-18 15:30:00,422.5,422.6,419.59,420.14,12005.0,405.8017,405.8977,403.0067,403.535,12005.0
2020-11-18 15:40:00,420.44,420.44,419.0,419.27,10051.0,403.8231,403.8231,402.44,402.6993,10051.0
2020-11-18 15:50:00,419.36,419.36,417.75,418.08,27726.0,402.7858,402.7858,401.2394,401.5564,27726.0
2020-11-19 09:30:00,416.62,419.33,412.45,413.66,31049.0,400.1541,402.757,396.1489,397.3111,31049.0
2020-11-19 09:40:00,413.63,413.63,410.24,411.12,19238.0,397.2822,397.2822,394.0262,394.8714,19238.0
2020-11-19 09:50:00,411.08,414.06,410.5,412.76,17138.0,394.833,397.6953,394.276,396.4466,17138.0
2020-11-19 10:00:00,413.68,414.66,412.74,414.62,13049.0,397.3303,398.2715,396.4274,398.2331,13049.0
2020-11-19 10:10:00,414.77,416.0,412.18,412.65,16927.0,398.3772,399.5586,395.8896,396.341,16927.0
2020-11-19 10:20:00,412.64,413.73,411.27,411.28,17442.0,396.3314,397.3783,395.0155,395.0251,17442.0
2020-11-19 10:30:00,411.28,414.94,411.27,414.94,15730.0,395.0251,398.5405,395.0155,398.5405,15730.0
2020-11-19 10:40:00,414.62,416.6,414.61,415.92,9639.0,398.2331,400.1349,398.2235,399.4817,9639.0
2020-11-19 10:50:00,416.11,416.12,413.11,413.38,14048.0,399.6642,399.6738,396.7828,397.0421,14048.0
2020-11-19 11:00:00,413.27,414.22,413.08,413.42,14003.0,396.9365,397.8489,396.754,397.0805,14003.0
2020-11-19 11:10:00,413.42,415.56,413.0,415.56,13544.0,397.0805,399.136,396.6771,399.136,13544.0
2020-11-19 11:20:00,415.28,415.4,414.32,415.2,10231.0,398.867,398.9823,397.945,398.7902,10231.0
2020-11-19 11:30:00,415.05,415.13,413.63,413.87,22250.0,398.6461,398.723,397.2822,397.5128,22250.0
2020-11-19 11:40:00,413.86,414.43,413.32,413.72,12280.0,397.5032,398.0506,396.9845,397.3687,12280.0
2020-11-19 11:50:00,413.63,413.65,412.71,412.92,11074.0,397.2822,397.3015,396.3986,396.6003,11074.0
2020-11-19 12:00:00,412.92,413.78,412.35,413.23,9365.0,396.6003,397.4263,396.0528,396.8981,9365.0
2020-11-19 12:10:00,412.95,412.95,410.77,410.78,12181.0,396.6291,396.6291,394.5353,394.5449,12181.0
2020-11-19 12:20:00,410.91,411.15,410.31,410.53,12588.0,394.6697,394.9003,394.0935,394.3048,12588.0
2020-11-19 12:30:00,410.53,411.32,410.31,411.28,11187.0,394.3048,395.0635,394.0935,395.0251,11187.0
2020-11-19 12:40:00,411.22,411.28,409.81,410.17,12416.0,394.9675,395.0251,393.6132,393.959,12416.0
2020-11-19 12:50:00,410.16,411.82,409.68,411.35,13852.0,393.9494,395.5438,393.4884,395.0924,13852.0
2020-11-19 13:00:00,411.18,411.72,410.09,410.09,11107.0,394.9291,395.4477,393.8822,393.8822,11107.0
2020-11-19 13:10:00,410.29,410.92,410.29,410.68,12362.0,394.0743,394.6794,394.0743,394.4488,12362.0
2020-11-19 13:20:00,410.49,410.61,409.49,409.74,10537.0,394.2663,394.3816,393.3059,393.546,10537.0
2020-11-19 13:30:00,409.7,409.97,409.13,409.42,11341.0,393.5076,393.7669,392.9601,393.2386,11341.0
2020-11-19 13:40:00,409.17,411.62,409.12,411.47,13052.0,392.9985,395.3517,392.9505,395.2076,13052.0
2020-11-19 13:50:00,411.56,411.57,409.45,409.77,17897.0,395.2941,395.3037,393.2675,393.5748,17897.0
2020-11-19 14:00:00,409.67,410.42,409.46,410.03,46721.0,393.4788,394.1991,393.2771,393.8245,46721.0
2020-11-19 14:10:00,410.01,410.13,408.83,409.04,44781.0,393.8053,393.9206,392.672,392.8737,44781.0
2020-11-19 14:20:00,409.05,409.26,408.92,409.15,9781.0,392.8833,393.085,392.7584,392.9793,9781.0
2020-11-19 14:30:00,409.14,409.55,408.63,409.39,24258.0,392.9697,393.3635,392.4799,393.2098,24258.0
2020-11-19 14:40:00,409.15,409.43,408.85,408.92,56126.0,392.9793,393.2482,392.6912,392.7584,56126.0
2020-11-19 14:50:00,408.95,409.61,407.85,407.85,63574.0,392.7872,393.4211,391.7307,391.7307,63574.0
2020-11-19 15:00:00,407.94,409.13,407.76,409.04,15036.0,391.8171,392.9601,391.6442,392.8737,15036.0
2020-11-19 15:10:00,408.96,409.14,407.96,408.0,33304.0,392.7968,392.9697,391.8363,391.8748,33304.0
2020-11-19 15:20:00,408.01,408.3,405.54,405.63,31678.0,391.8844,392.1629,389.512,389.5984,31678.0
2020-11-19 15:30:00,406.01,407.75,405.62,406.55,57503.0,389.9634,391.6346,389.5888,390.4821,57503.0
2020-11-19 15:40:00,406.62,408.0,406.49,407.75,50653.0,390.5493,391.8748,390.4244,391.6346,50653.0
2020-11-19 15:50:00,407.94,408.36,407.0,407.17,59528.0,391.8171,392.2205,390.9143,391.0776,59528.0
2020-11-20 09:30:00,405.54,409.51,405.54,408.71,27328.0,389.512,393.3251,389.512,392.5567,27328.0
2020-11-20 09:40:00,408.63,410.0,407.09,408.49,29333.0,392.4799,393.7957,391.0007,392.3454,29333.0
2020-11-20 09:50:00,407.93,408.3,405.03,406.52,4656.0,391.8075,392.1629,389.0221,390.4533,4656.0
2020-11-20 10:00:00,406.89,407.32,404.31,404.78,6150.0,390.8086,391.2216,388.3306,388.782,6150.0
2020-11-20 10:10:00,404.42,404.42,402.82,403.69,19295.0,388.4362,388.4362,386.8995,387.7351,19295.0
2020-11-20 10:20:00,403.7,404.14,402.25,402.25,4049.0,387.7447,388.1673,386.352,386.352,4049.0
2020-11-20 10:30:00,402.09,404.11,401.67,404.1,7931.0,386.1983,388.1385,385.7949,388.1289,7931.0
2020-11-20 10:40:00,404.0,405.53,403.26,403.46,6821.0,388.0328,389.5024,387.3221,387.5142,6821.0
2020-11-20 10:50:00,403.79,404.49,403.7,404.44,3956.0,387.8311,388.5035,387.7447,388.4555,3956.0
2020-11-20 11:00:00,404.91,406.62,404.91,406.62,5001.0,388.9069,390.5493,388.9069,390.5493,5001.0
2020-11-20 11:10:00,407.13,408.26,406.87,407.2,5395.0,391.0391,392.1245,390.7894,391.1064,5395.0
2020-11-20 11:20:00,407.33,409.26,407.32,407.91,14222.0,391.2312,393.085,391.2216,391.7883,14222.0
2020-11-20 11:30:00,408.1,408.32,407.7,408.23,7537.0,391.9708,392.1821,391.5866,392.0957,7537.0
2020-11-20 11:40:00,408.1,408.36,405.65,405.65,6957.0,391.9708,392.2205,389.6176,389.6176,6957.0
2020-11-20 11:50:00,405.71,406.0,405.29,405.38,1966.0,389.6753,389.9538,389.2719,389.3583,1966.0
2020-11-20 12:00:00,405.39,405.91,405.13,405.65,8562.0,389.3679,389.8674,389.1182,389.6176,8562.0
2020-11-20 12:10:00,405.79,405.92,404.7,405.08,4013.0,389.7521,389.877,388.7052,389.0702,4013.0
2020-11-20 12:20:00,405.29,406.57,405.29,406.16,3002.0,389.2719,390.5013,389.2719,390.1075,3002.0
2020-11-20 12:30:00,406.0,406.68,405.47,406.57,5031.0,389.9538,390.6069,389.4448,390.5013,5031.0
2020-11-20 12:40:00,407.19,408.17,407.18,407.63,7013.0,391.0968,392.038,391.0872,391.5194,7013.0
2020-11-20 12:50:00,407.73,408.62,407.58,407.64,12034.0,391.6154,392.4703,391.4714,391.529,12034.0
2020-11-20 13:00:00,407.48,408.08,407.11,407.98,8701.0,391.3753,391.9516,391.0199,391.8555,8701.0
2020-11-20 13:10:00,407.66,408.64,407.61,408.0,14883.0,391.5482,392.4895,391.5002,391.8748,14883.0
2020-11-20 13:20:00,408.03,408.03,407.26,408.0,2963.0,391.9036,391.9036,391.164,391.8748,2963.0
2020-11-20 13:30:00,407.24,407.89,407.06,407.53,5847.0,391.1448,391.7691,390.9719,391.4233,5847.0
2020-11-20 13:40:00,407.51,408.24,407.39,407.98,3968.0,391.4041,392.1053,391.2889,391.8555,3968.0
2020-11-20 13:50:00,408.04,408.13,407.57,408.12,6028.0,391.9132,391.9996,391.4618,391.99,6028.0
2020-11-20 14:00:00,407.83,408.1,407.01,408.0,9216.0,391.7115,391.9708,390.9239,391.8748,9216.0
2020-11-20 14:10:00,407.79,407.98,407.68,407.95,6678.0,391.6731,391.8555,391.5674,391.8267,6678.0
2020-11-20 14:20:00,407.89,408.46,407.6,408.08,17133.0,391.7691,392.3166,391.4906,391.9516,17133.0
2020-11-20 14:30:00,408.05,408.97,407.92,408.97,73113.0,391.9228,392.8064,391.7979,392.8064,73113.0
2020-11-20 14:40:00,409.07,409.53,407.91,408.04,3980.0,392.9025,393.3443,391.7883,391.9132,3980.0
2020-11-20 14:50:00,408.02,408.22,405.46,406.65,7954.0,391.894,392.0861,389.4351,390.5781,7954.0
2020-11-20 15:00:00,406.7,407.56,406.62,406.62,3445.0,390.6261,391.4521,390.5493,390.5493,3445.0
2020-11-20 15:10:00,406.49,406.49,405.67,406.31,4454.0,390.4244,390.4244,389.6368,390.2516,4454.0
2020-11-20 15:20:00,406.96,406.96,406.43,406.47,3459.0,390.8759,390.8759,390.3668,390.4052,3459.0
2020-11-20 15:30:00,406.42,409.01,406.3,408.24,7608.0,390.3572,392.8448,390.2419,392.1053,7608.0
2020-11-20 15:40:00,408.12,409.39,408.04,408.36,5754.0,391.99,393.2098,391.9132,392.2205,5754.0
2020-11-20 15:50:00,407.67,407.94,405.94,406.21,27259.0,391.5578,391.8171,389.8962,390.1555,27259.0
2020-11-23 09:30:00,409.33,409.33,406.7,407.47,12850.0,393.1522,393.1522,390.6261,391.3657,12850.0
2020-11-23 09:40:00,408.5,409.58,406.71,408.81,3316.0,392.355,393.3923,390.6357,392.6527,3316.0
2020-11-23 09:50:00,408.38,410.95,406.3,406.3,10559.0,392.2397,394.7082,390.2419,390.2419,10559.0
2020-11-23 10:00:00,407.1,409.42,406.95,409.42,5994.0,391.0103,393.2386,390.8663,393.2386,5994.0
2020-11-23 10:10:00,409.73,411.2,409.47,411.11,6089.0,393.5364,394.9483,393.2867,394.8618,6089.0
2020-11-23 10:20:00,410.55,410.85,407.37,408.0,8939.0,394.324,394.6121,391.2697,391.8748,8939.0
2020-11-23 10:30:00,408.11,409.97,407.99,409.74,6550.0,391.9804,393.7669,391.8652,393.546,6550.0
2020-11-23 10:40:00,410.15,410.96,409.13,410.59,7286.0,393.9398,394.7178,392.9601,394.3624,7286.0
2020-11-23 10:50:00,410.95,412.57,410.76,411.53,10666.0,394.7082,396.2641,394.5257,395.2652,10666.0
2020-11-23 11:00:00,411.44,411.46,410.13,410.13,3243.0,395.1788,395.198,393.9206,393.9206,3243.0
2020-11-23 11:10:00,410.09,410.99,409.85,410.55,13179.0,393.8822,394.7466,393.6516,394.324,13179.0
2020-11-23 11:20:00,410.35,410.85,409.82,410.59,10910.0,394.1319,394.6121,393.6228,394.3624,10910.0
2020-11-23 11:30:00,410.1,410.61,409.17,409.31,5477.0,393.8918,394.3816,392.9985,393.133,5477.0
2020-11-23 11:40:00,408.95,409.82,408.18,409.18,15823.0,392.7872,393.6228,392.0476,393.0081,15823.0
2020-11-23 11:50:00,409.84,409.84,407.99,407.99,1900.0,393.642,393.642,391.8652,391.8652,1900.0
2020-11-23 12:00:00,407.98,408.0,406.26,407.6,4794.0,391.8555,391.8748,390.2035,391.4906,4794.0
2020-11-23 12:10:00,407.45,407.59,405.01,405.48,6814.0,391.3465,391.481,389.0029,389.4544,6814.0
2020-11-23 12:20:00,405.36,406.45,405.17,405.42,4428.0,389.3391,390.386,389.1566,389.3967,4428.0
2020-11-23 12:30:00,405.69,406.96,405.69,406.33,4368.0,389.6561,390.8759,389.6561,390.2708,4368.0
2020-11-23 12:40:00,406.4,406.72,406.19,406.38,1612.0,390.338,390.6453,390.1363,390.3188,1612.0
2020-11-23 12:50:00,406.37,406.59,406.13,406.59,1486.0,390.3092,390.5205,390.0787,390.5205,1486.0
2020-11-23 13:00:00,406.66,406.81,405.65,405.66,2857.0,390.5877,390.7318,389.6176,389.6272,2857.0
2020-11-23 13:10:00,405.66,405.96,404.89,404.89,8160.0,389.6272,389.9154,388.8877,388.8877,8160.0
2020-11-23 13:20:00,404.68,405.49,404.67,405.49,2651.0,388.686,389.464,388.6764,389.464,2651.0
2020-11-23 13:30:00,405.78,406.3,405.56,406.19,2180.0,389.7425,390.2419,389.5312,390.1363,2180.0
2020-11-23 13:40:00,406.39,406.96,405.96,405.99,3633.0,390.3284,390.8759,389.9154,389.9442,3633.0
2020-11-23 13:50:00,405.98,406.29,405.8,406.29,1657.0,389.9346,390.2323,389.7617,390.2323,1657.0
2020-11-23 14:00:00,406.18,407.12,406.17,406.37,3000.0,390.1267,391.0295,390.1171,390.3092,3000.0
2020-11-23 14:10:00,406.38,406.75,405.56,405.7,7177.0,390.3188,390.6742,389.5312,389.6657,7177.0
2020-11-23 14:20:00,405.8,405.94,405.41,405.83,3056.0,389.7617,389.8962,389.3871,389.7905,3056.0
2020-11-23 14:30:00,405.84,406.68,405.51,405.81,3247.0,389.8001,390.6069,389.4832,389.7713,3247.0
2020-11-23 14:40:00,405.66,406.34,405.25,406.34,2100.0,389.6272,390.2804,389.2334,390.2804,2100.0
2020-11-23 14:50:00,406.4,408.0,406.03,408.0,10837.0,390.338,391.8748,389.9826,391.8748,10837.0
2020-11-23 15:00:00,407.41,408.11,406.9,406.9,8896.0,391.3081,391.9804,390.8182,390.8182,8896.0
2020-11-23 15:10:00,407.07,407.55,406.7,406.91,3921.0,390.9815,391.4425,390.6261,390.8278,3921.0
2020-11-23 15:20:00,406.93,407.59,406.93,407.41,7731.0,390.847,391.481,390.847,391.3081,7731.0
2020-11-23 15:30:00,407.29,408.12,407.22,408.11,11344.0,391.1928,391.99,391.1256,391.9804,11344.0
2020-11-23 15:40:00,408.02,408.46,407.98,408.02,10337.0,391.894,392.3166,391.8555,391.894,10337.0
2020-11-23 15:50:00,408.38,409.8,407.13,409.29,83333.0,392.2397,393.6036,391.0391,393.1138,83333.0
2020-11-24 09:30:00,408.58,414.18,408.58,413.9,24287.0,392.4318,397.8105,392.4318,397.5416,24287.0
2020-11-24 09:40:00,413.39,414.48,411.66,412.07,11871.0,397.0517,398.0987,395.3901,395.7839,11871.0
2020-11-24 09:50:00,412.44,412.48,410.7,411.34,9300.0,396.1393,396.1777,394.468,395.0828,9300.0
2020-11-24 10:00:00,411.34,412.9,409.99,412.9,14121.0,395.0828,396.5811,393.7861,396.5811,14121.0
2020-11-24 10:10:00,412.92,413.17,411.8,412.53,5376.0,396.6003,396.8404,395.5246,396.2257,5376.0
2020-11-24 10:20:00,412.3,414.02,412.27,413.59,5791.0,396.0048,397.6568,395.976,397.2438,5791.0
2020-11-24 10:30:00,413.54,414.12,413.07,413.66,14605.0,397.1958,397.7529,396.7444,397.3111,14605.0
2020-11-24 10:40:00,413.88,415.79,413.73,415.79,9079.0,397.5224,399.3569,397.3783,399.3569,9079.0
2020-11-24 10:50:00,416.04,416.39,414.75,415.14,5860.0,399.597,399.9332,398.358,398.7326,5860.0
2020-11-24 11:00:00,414.97,415.06,414.28,414.67,7989.0,398.5693,398.6557,397.9066,398.2811,7989.0
2020-11-24 11:10:00,414.81,414.91,414.29,414.3,4152.0,398.4156,398.5117,397.9162,397.9258,4152.0
2020-11-24 11:20:00,414.1,416.19,414.1,415.58,7582.0,397.7337,399.7411,397.7337,399.1552,7582.0
2020-11-24 11:30:00,415.71,416.68,415.18,416.58,3913.0,399.28,400.2117,398.771,400.1157,3913.0
2020-11-24 11:40:00,416.47,416.85,415.42,416.66,5565.0,400.01,400.375,399.0015,400.1925,5565.0
2020-11-24 11:50:00,416.65,417.99,416.46,417.33,7470.0,400.1829,401.4699,400.0004,400.836,7470.0
2020-11-24 12:00:00,417.15,417.42,415.97,416.24,6684.0,400.6631,400.9225,399.5298,399.7891,6684.0
2020-11-24 12:10:00,416.17,416.69,415.68,416.41,4830.0,399.7219,400.2213,399.2512,399.9524,4830.0
2020-11-24 12:20:00,416.5,416.78,415.89,416.53,4300.0,400.0388,400.3077,399.4529,400.0676,4300.0
2020-11-24 12:30:00,416.39,416.39,415.53,415.81,6432.0,399.9332,399.9332,399.1072,399.3761,6432.0
2020-11-24 12:40:00,416.09,416.22,415.76,415.84,2841.0,399.645,399.7699,399.3281,399.4049,2841.0
2020-11-24 12:50:00,415.75,415.76,414.8,415.16,3700.0,399.3185,399.3281,398.406,398.7518,3700.0
2020-11-24 13:00:00,414.94,415.5,414.85,415.25,3654.0,398.5405,399.0783,398.454,398.8382,3654.0
2020-11-24 13:10:00,415.25,415.26,414.05,414.16,2637.0,398.8382,398.8478,397.6856,397.7913,2637.0
2020-11-24 13:20:00,413.14,413.14,411.5,411.53,2838.0,396.8116,396.8116,395.2364,395.2652,2838.0
2020-11-24 13:30:00,411.66,412.33,411.49,412.02,6792.0,395.3901,396.0336,395.2268,395.7359,6792.0
2020-11-24 13:40:00,412.62,414.59,411.63,411.67,4135.0,396.3122,398.2043,395.3613,395.3997,4135.0
2020-11-24 13:50:00,411.45,411.45,410.3,410.69,3929.0,395.1884,395.1884,394.0839,394.4584,3929.0
2020-11-24 14:00:00,410.89,411.06,410.71,410.82,2603.0,394.6505,394.8138,394.4777,394.5833,2603.0
2020-11-24 14:10:00,411.03,411.9,410.91,411.9,6170.0,394.785,395.6206,394.6697,395.6206,6170.0
2020-11-24 14:20:00,411.68,411.77,410.94,411.32,3529.0,395.4093,395.4958,394.6986,395.0635,3529.0
2020-11-24 14:30:00,411.27,412.0,411.27,411.9,2200.0,395.0155,395.7167,395.0155,395.6206,2200.0
2020-11-24 14:40:00,411.89,412.37,410.99,410.99,5783.0,395.611,396.072,394.7466,394.7466,5783.0
2020-11-24 14:50:00,411.23,411.46,410.46,410.83,5392.0,394.9771,395.198,394.2375,394.5929,5392.0
2020-11-24 15:00:00,410.58,411.26,410.45,410.79,7559.0,394.3528,395.0059,394.2279,394.5545,7559.0
2020-11-24 15:10:00,410.61,410.79,409.64,409.8,5701.0,394.3816,394.5545,393.4499,393.6036,5701.0
2020-11-24 15:20:00,410.03,410.44,409.52,409.75,6279.0,393.8245,394.2183,393.3347,393.5556,6279.0
2020-11-24 15:30:00,409.63,410.58,409.58,410.28,10855.0,393.4403,394.3528,393.3923,394.0646,10855.0
2020-11-24 15:40:00,410.22,410.43,409.5,409.55,11405.0,394.007,394.2087,393.3155,393.3635,11405.0
2020-11-24 15:50:00,409.05,409.26,407.96,408.2,59682.0,392.8833,393.085,391.8363,392.0669,59682.0
2020-11-25 09:30:00,410.77,410.77,405.15,405.15,9366.0,394.5353,394.5353,389.1374,389.1374,9366.0
2020-11-25 09:40:00,405.01,405.83,401.74,402.66,8739.0,389.0029,389.7905,385.8622,386.7458,8739.0
2020-11-25 09:50:00,402.16,403.3,401.51,402.25,13828.0,386.2656,387.3605,385.6413,386.352,13828.0
2020-11-25 10:00:00,402.68,402.88,400.06,400.42,14764.0,386.765,386.9571,384.2486,384.5943,14764.0
2020-11-25 10:10:00,400.42,401.83,400.09,401.0,9504.0,384.5943,385.9486,384.2774,385.1514,9504.0
2020-11-25 10:20:00,401.1,401.82,400.5,400.63,6716.0,385.2475,385.939,384.6712,384.796,6716.0
2020-11-25 10:30:00,400.77,401.42,400.45,400.96,5101.0,384.9305,385.5548,384.6232,385.113,5101.0
2020-11-25 10:40:00,401.11,401.47,400.33,401.47,3421.0,385.2571,385.6028,384.5079,385.6028,3421.0
2020-11-25 10:50:00,401.63,401.86,401.0,401.72,6737.0,385.7565,385.9774,385.1514,385.843,6737.0
2020-11-25 11:00:00,401.53,402.19,401.36,401.61,4123.0,385.6605,386.2944,385.4972,385.7373,4123.0
2020-11-25 11:10:00,401.35,401.35,400.35,400.98,3405.0,385.4876,385.4876,384.5271,385.1322,3405.0
2020-11-25 11:20:00,400.94,401.27,400.4,400.73,7980.0,385.0938,385.4107,384.5751,384.8921,7980.0
2020-11-25 11:30:00,400.73,400.92,400.31,400.63,4567.0,384.8921,385.0746,384.4887,384.796,4567.0
2020-11-25 11:40:00,400.5,401.33,400.37,401.19,4330.0,384.6712,385.4684,384.5463,385.3339,4330.0
2020-11-25 11:50:00,401.2,401.2,400.3,401.04,3648.0,385.3435,385.3435,384.4791,385.1898,3648.0
2020-11-25 12:00:00,400.93,402.58,400.93,402.5,2520.0,385.0842,386.669,385.0842,386.5921,2520.0
2020-11-25 12:10:00,402.42,402.42,401.61,401.92,1378.0,386.5153,386.5153,385.7373,386.0351,1378.0
2020-11-25 12:20:00,401.5,401.73,400.79,401.08,2939.0,385.6317,385.8526,384.9497,385.2283,2939.0
2020-11-25 12:30:00,400.87,401.4,400.39,401.16,2601.0,385.0266,385.5356,384.5655,385.3051,2601.0
2020-11-25 12:40:00,400.98,401.31,400.83,400.92,2060.0,385.1322,385.4492,384.9881,385.0746,2060.0
2020-11-25 12:50:00,400.93,401.12,400.73,401.0,1453.0,385.0842,385.2667,384.8921,385.1514,1453.0
2020-11-25 13:00:00,400.95,401.31,400.54,401.14,4270.0,385.1034,385.4492,384.7096,385.2859,4270.0
2020-11-25 13:10:00,401.13,401.31,400.77,400.77,6528.0,385.2763,385.4492,384.9305,384.9305,6528.0
2020-11-25 13:20:00,400.99,401.25,400.62,400.97,4422.0,385.1418,385.3915,384.7864,385.1226,4422.0
2020-11-25 13:30:00,400.67,400.91,400.46,400.91,9907.0,384.8345,385.065,384.6328,385.065,9907.0
2020-11-25 13:40:00,401.06,401.16,400.87,401.09,2835.0,385.209,385.3051,385.0266,385.2379,2835.0
2020-11-25 13:50:00,400.88,402.03,400.83,402.03,5465.0,385.0362,386.1407,384.9881,386.1407,5465.0
2020-11-25 14:00:00,401.94,402.24,401.38,402.02,8654.0,386.0543,386.3424,385.5164,386.1311,8654.0
2020-11-25 14:10:00,402.03,402.03,400.78,401.17,9442.0,386.1407,386.1407,384.9401,385.3147,9442.0
2020-11-25 14:20:00,401.25,402.79,401.0,402.13,9374.0,385.3915,386.8707,385.1514,386.2368,9374.0
2020-11-25 14:30:00,401.79,402.3,401.6,402.03,3112.0,385.9102,386.4,385.7277,386.1407,3112.0
2020-11-25 14:40:00,401.86,402.03,401.42,401.65,2928.0,385.9774,386.1407,385.5548,385.7757,2928.0
2020-11-25 14:50:00,401.67,401.89,401.33,401.66,4641.0,385.7949,386.0062,385.4684,385.7853,4641.0
2020-11-25 15:00:00,401.66,402.08,401.61,402.08,14620.0,385.7853,386.1887,385.7373,386.1887,14620.0
2020-11-25 15:10:00,402.08,402.6,402.08,402.46,8228.0,386.1887,386.6882,386.1887,386.5537,8228.0
2020-11-25 15:20:00,402.46,402.5,401.09,401.16,6602.0,386.5537,386.5921,385.2379,385.3051,6602.0
2020-11-25 15:30:00,401.18,401.76,401.03,401.19,9200.0,385.3243,385.8814,385.1802,385.3339,9200.0
2020-11-25 15:40:00,401.07,401.66,400.42,400.73,13237.0,385.2186,385.7853,384.5943,384.8921,13237.0
2020-11-25 15:50:00,400.57,401.62,400.15,401.39,43034.0,384.7384,385.7469,384.335,385.526,43034.0
2020-11-27 09:30:00,400.93,404.0,400.93,404.0,12654.0,385.0842,388.0328,385.0842,388.0328,12654.0
2020-11-27 09:40:00,403.99,406.49,403.98,406.28,7318.0,388.0232,390.4244,388.0136,390.2227,7318.0
2020-11-27 09:50:00,406.14,406.94,405.34,406.28,5314.0,390.0883,390.8567,389.3199,390.2227,5314.0
2020-11-27 10:00:00,406.64,407.5,405.54,406.42,4568.0,390.5685,391.3945,389.512,390.3572,4568.0
2020-11-27 10:10:00,407.0,408.24,406.41,406.42,4931.0,390.9143,392.1053,390.3476,390.3572,4931.0
2020-11-27 10:20:00,406.56,408.07,406.56,407.83,5819.0,390.4917,391.942,390.4917,391.7115,5819.0
2020-11-27 10:30:00,407.52,407.98,405.73,405.78,4336.0,391.4137,391.8555,389.6945,389.7425,4336.0
2020-11-27 10:40:00,405.61,405.61,404.51,404.7,1905.0,389.5792,389.5792,388.5227,388.7052,1905.0
2020-11-27 10:50:00,404.87,405.24,403.4,404.64,4339.0,388.8685,389.2238,387.4566,388.6476,4339.0
2020-11-27 11:00:00,404.26,405.43,404.26,405.05,2915.0,388.2826,389.4063,388.2826,389.0413,2915.0
2020-11-27 11:10:00,405.18,405.81,404.36,404.6,4388.0,389.1662,389.7713,388.3786,388.6091,4388.0
2020-11-27 11:20:00,404.67,405.21,404.67,405.0,1033.0,388.6764,389.195,388.6764,388.9933,1033.0
2020-11-27 11:30:00,405.07,405.07,402.36,403.02,10047.0,389.0606,389.0606,386.4577,387.0916,10047.0
2020-11-27 11:40:00,403.02,404.08,403.02,403.03,3959.0,387.0916,388.1097,387.0916,387.1012,3959.0
2020-11-27 11:50:00,402.85,403.73,402.57,403.73,1519.0,386.9283,387.7735,386.6594,387.7735,1519.0
2020-11-27 12:00:00,403.58,405.0,403.58,405.0,5494.0,387.6294,388.9933,387.6294,388.9933,5494.0
2020-11-27 12:10:00,405.19,405.52,404.73,405.2,3813.0,389.1758,389.4928,388.734,389.1854,3813.0
2020-11-27 12:20:00,404.84,406.01,404.56,405.3,5747.0,388.8396,389.9634,388.5707,389.2815,5747.0
2020-11-27 12:30:00,405.62,406.23,404.93,406.23,2651.0,389.5888,390.1747,388.9261,390.1747,2651.0
2020-11-27 12:40:00,406.1,407.61,406.1,407.31,5679.0,390.0499,391.5002,390.0499,391.212,5679.0
2020-11-27 12:50:00,407.21,407.87,405.77,407.09,23624.0,391.116,391.7499,389.7329,391.0007,23624.0
2020-11-30 09:30:00,404.01,404.01,395.1,397.24,31307.0,388.0425,388.0425,379.4846,381.54,31307.0
2020-11-30 09:40:00,397.24,404.01,396.9,403.98,17349.0,381.54,388.0425,381.2135,388.0136,17349.0
2020-11-30 09:50:00,404.23,406.29,402.71,403.3,23286.0,388.2538,390.2323,386.7938,387.3605,23286.0
2020-11-30 10:00:00,403.47,404.61,402.12,402.5,10068.0,387.5238,388.6187,386.2272,386.5921,10068.0
2020-11-30 10:10:00,403.0,403.0,400.83,401.65,9196.0,387.0724,387.0724,384.9881,385.7757,9196.0
2020-11-30 10:20:00,401.6,401.78,399.65,399.65,10404.0,385.7277,385.9006,383.8548,383.8548,10404.0
2020-11-30 10:30:00,399.88,401.19,399.62,400.12,9209.0,384.0757,385.3339,383.826,384.3062,9209.0
2020-11-30 10:40:00,400.05,401.88,399.79,401.25,6704.0,384.239,385.9966,383.9892,385.3915,6704.0
2020-11-30 10:50:00,401.55,402.17,400.5,400.63,14474.0,385.6797,386.2752,384.6712,384.796,14474.0
2020-11-30 11:00:00,401.2,401.22,398.81,398.81,9591.0,385.3435,385.3627,383.048,383.048,9591.0
2020-11-30 11:10:00,398.73,399.84,397.5,397.72,11641.0,382.9711,384.0373,381.7897,382.0011,11641.0
2020-11-30 11:20:00,397.67,399.49,397.67,399.34,12302.0,381.953,383.7011,381.953,383.557,12302.0
2020-11-30 11:30:00,399.69,400.14,398.25,398.6,6051.0,383.8932,384.3254,382.5101,382.8463,6051.0
2020-11-30 11:40:00,398.34,398.4,397.5,397.75,5218.0,382.5965,382.6542,381.7897,382.0299,5218.0
2020-11-30 11:50:00,397.75,398.81,397.6,397.6,3601.0,382.0299,383.048,381.8858,381.8858,3601.0
2020-11-30 12:00:00,397.33,397.61,396.7,397.49,3834.0,381.6265,381.8954,381.0214,381.7801,3834.0
2020-11-30 12:10:00,397.85,399.79,397.63,399.46,8504.0,382.1259,383.9892,381.9146,383.6723,8504.0
2020-11-30 12:20:00,399.47,399.68,399.27,399.55,1805.0,383.6819,383.8836,383.4898,383.7587,1805.0
2020-11-30 12:30:00,399.4,399.65,398.8,399.0,2702.0,383.6147,383.8548,383.0384,383.2305,2702.0
2020-11-30 12:40:00,399.25,399.79,399.25,399.79,2316.0,383.4706,383.9892,383.4706,383.9892,2316.0
2020-11-30 12:50:00,400.47,400.47,399.06,399.06,1766.0,384.6424,384.6424,383.2881,383.2881,1766.0
2020-11-30 13:00:00,399.29,399.66,398.9,399.66,4766.0,383.509,383.8644,383.1344,383.8644,4766.0
2020-11-30 13:10:00,399.38,399.38,399.09,399.26,1761.0,383.5954,383.5954,383.3169,383.4802,1761.0
2020-11-30 13:20:00,399.48,399.48,398.85,398.87,8325.0,383.6915,383.6915,383.0864,383.1056,8325.0
2020-11-30 13:30:00,398.75,398.75,397.42,397.57,4150.0,382.9903,382.9903,381.7129,381.857,4150.0
2020-11-30 13:40:00,397.57,397.57,397.08,397.23,2302.0,381.857,381.857,381.3863,381.5304,2302.0
2020-11-30 13:50:00,397.44,397.44,396.45,396.57,6616.0,381.7321,381.7321,380.7812,380.8965,6616.0
2020-11-30 14:00:00,396.2,396.84,395.82,396.84,5432.0,380.5411,381.1558,380.1761,381.1558,5432.0
2020-11-30 14:10:00,396.51,396.67,396.01,396.01,3339.0,380.8389,380.9925,380.3586,380.3586,3339.0
2020-11-30 14:20:00,396.28,397.21,396.28,396.97,4977.0,380.618,381.5112,380.618,381.2807,4977.0
2020-11-30 14:30:00,397.01,397.89,396.98,397.8,5342.0,381.3191,382.1643,381.2903,382.0779,5342.0
2020-11-30 14:40:00,397.74,398.33,397.54,397.74,4248.0,382.0203,382.5869,381.8282,382.0203,4248.0
2020-11-30 14:50:00,398.04,398.31,397.8,397.93,9895.0,382.3084,382.5677,382.0779,382.2028,9895.0
2020-11-30 15:00:00,397.91,398.0,396.57,397.21,14239.0,382.1835,382.27,380.8965,381.5112,14239.0
2020-11-30 15:10:00,397.37,397.38,396.4,397.31,6360.0,381.6649,381.6745,380.7332,381.6073,6360.0
2020-11-30 15:20:00,397.29,397.58,396.62,396.88,5335.0,381.588,381.8666,380.9445,381.1942,5335.0
2020-11-30 15:30:00,396.97,397.92,396.93,397.42,5662.0,381.2807,382.1931,381.2423,381.7129,5662.0
2020-11-30 15:40:00,397.35,399.14,397.35,399.04,9912.0,381.6457,383.3649,381.6457,383.2689,9912.0
2020-11-30 15:50:00,399.0,400.66,398.87,400.66,70601.0,383.2305,384.8249,383.1056,384.8249,70601.0
2020-12-01 09:30:00,405.01,408.32,403.01,407.34,87662.0,389.0029,392.1821,387.082,391.2408,87662.0
2020-12-01 09:40:00,406.68,409.7,406.02,408.93,12115.0,390.6069,393.5076,389.973,392.768,12115.0
2020-12-01 09:50:00,408.8,411.57,408.28,411.2,11512.0,392.6431,395.3037,392.1437,394.9483,11512.0
2020-12-01 10:00:00,412.0,415.6,411.93,414.15,10860.0,395.7167,399.1744,395.6494,397.7817,10860.0
2020-12-01 10:10:00,413.76,417.0,413.66,415.69,14654.0,397.4071,400.5191,397.3111,399.2608,14654.0
2020-12-01 10:20:00,416.42,416.42,414.07,415.97,12122.0,399.962,399.962,397.7049,399.5298,12122.0
2020-12-01 10:30:00,415.91,417.55,415.34,417.55,15629.0,399.4721,401.0473,398.9247,401.0473,15629.0
2020-12-01 10:40:00,417.05,417.16,415.61,416.32,63462.0,400.5671,400.6727,399.184,399.8659,63462.0
2020-12-01 10:50:00,416.12,417.15,414.52,415.31,13996.0,399.6738,400.6631,398.1371,398.8958,13996.0
2020-12-01 11:00:00,415.44,415.7,414.42,415.1,23266.0,399.0207,399.2704,398.041,398.6941,23266.0
2020-12-01 11:10:00,414.61,415.04,414.03,414.18,5903.0,398.2235,398.6365,397.6664,397.8105,5903.0
2020-12-01 11:20:00,413.98,413.98,410.61,411.05,14577.0,397.6184,397.6184,394.3816,394.8042,14577.0
2020-12-01 11:30:00,411.04,413.46,411.04,412.28,14863.0,394.7946,397.119,394.7946,395.9856,14863.0
2020-12-01 11:40:00,412.05,412.92,410.76,410.76,15869.0,395.7647,396.6003,394.5257,394.5257,15869.0
2020-12-01 11:50:00,410.68,411.17,409.68,410.28,17205.0,394.4488,394.9195,393.4884,394.0646,17205.0
2020-12-01 12:00:00,410.47,410.95,409.82,410.02,32007.0,394.2471,394.7082,393.6228,393.8149,32007.0
2020-12-01 12:10:00,409.81,410.05,409.35,409.44,8335.0,393.6132,393.8437,393.1714,393.2578,8335.0
2020-12-01 12:20:00,409.21,409.86,408.99,409.25,9058.0,393.0369,393.6612,392.8256,393.0754,9058.0
2020-12-01 12:30:00,409.48,409.92,408.79,408.8,2151.0,393.2963,393.7189,392.6335,392.6431,2151.0
2020-12-01 12:40:00,408.66,409.47,408.56,409.32,4082.0,392.5087,393.2867,392.4126,393.1426,4082.0
2020-12-01 12:50:00,409.67,409.67,408.68,408.8,8800.0,393.4788,393.4788,392.5279,392.6431,8800.0
2020-12-01 13:00:00,408.78,409.09,407.48,407.81,3151.0,392.6239,392.9217,391.3753,391.6923,3151.0
2020-12-01 13:10:00,407.56,409.29,407.56,408.51,2700.0,391.4521,393.1138,391.4521,392.3646,2700.0
2020-12-01 13:20:00,408.74,408.92,408.38,408.74,5008.0,392.5855,392.7584,392.2397,392.5855,5008.0
2020-12-01 13:30:00,408.92,409.26,408.7,409.13,2313.0,392.7584,393.085,392.5471,392.9601,2313.0
2020-12-01 13:40:00,409.09,409.95,408.55,408.55,4399.0,392.9217,393.7477,392.403,392.403,4399.0
2020-12-01 13:50:00,408.85,408.88,407.7,408.35,4104.0,392.6912,392.72,391.5866,392.2109,4104.0
2020-12-01 14:00:00,408.55,409.05,408.09,408.67,3789.0,392.403,392.8833,391.9612,392.5183,3789.0
2020-12-01 14:10:00,408.47,409.72,408.47,408.97,2883.0,392.3262,393.5268,392.3262,392.8064,2883.0
2020-12-01 14:20:00,408.77,409.49,408.44,408.56,12349.0,392.6143,393.3059,392.2974,392.4126,12349.0
2020-12-01 14:30:00,408.38,408.38,407.41,407.78,21141.0,392.2397,392.2397,391.3081,391.6635,21141.0
2020-12-01 14:40:00,407.82,408.62,407.52,407.52,20145.0,391.7019,392.4703,391.4137,391.4137,20145.0
2020-12-01 14:50:00,407.67,407.77,407.07,407.07,3906.0,391.5578,391.6538,390.9815,390.9815,3906.0
2020-12-01 15:00:00,407.21,407.77,407.03,407.61,15688.0,391.116,391.6538,390.9431,391.5002,15688.0
2020-12-01 15:10:00,407.74,408.08,406.72,406.75,8571.0,391.625,391.9516,390.6453,390.6742,8571.0
2020-12-01 15:20:00,406.68,407.47,406.68,407.2,10798.0,390.6069,391.3657,390.6069,391.1064,10798.0
2020-12-01 15:30:00,407.18,407.18,405.04,405.25,35773.0,391.0872,391.0872,389.0317,389.2334,35773.0
2020-12-01 15:40:00,405.25,406.57,404.61,405.96,27113.0,389.2334,390.5013,388.6187,389.9154,27113.0
2020-12-01 15:50:00,405.72,406.25,404.71,405.75,57604.0,389.6849,390.1939,388.7148,389.7137,57604.0
2020-12-02 09:30:00,407.04,407.04,404.11,405.07,18579.0,390.9527,390.9527,388.1385,389.0606,18579.0
2020-12-02 09:40:00,405.08,407.75,405.04,407.66,23278.0,389.0702,391.6346,389.0317,391.5482,23278.0
2020-12-02 09:50:00,407.14,408.63,406.43,406.46,17489.0,391.0487,392.4799,390.3668,390.3956,17489.0
2020-12-02 10:00:00,406.35,407.82,405.92,406.66,12732.0,390.29,391.7019,389.877,390.5877,12732.0
2020-12-02 10:10:00,406.4,407.34,405.5,406.06,10792.0,390.338,391.2408,389.4736,390.0114,10792.0
2020-12-02 10:20:00,405.84,406.69,405.49,406.22,2479.0,389.8001,390.6165,389.464,390.1651,2479.0
2020-12-02 10:30:00,406.12,406.28,404.71,404.74,4806.0,390.0691,390.2227,388.7148,388.7436,4806.0
2020-12-02 10:40:00,404.65,405.25,404.0,404.0,8678.0,388.6572,389.2334,388.0328,388.0328,8678.0
2020-12-02 10:50:00,404.37,405.36,404.03,405.35,8035.0,388.3882,389.3391,388.0617,389.3295,8035.0
2020-12-02 11:00:00,405.55,407.75,405.43,407.12,8158.0,389.5216,391.6346,389.4063,391.0295,8158.0
2020-12-02 11:10:00,407.12,407.5,406.03,406.13,13784.0,391.0295,391.3945,389.9826,390.0787,13784.0
2020-12-02 11:20:00,405.76,407.25,405.29,406.16,3895.0,389.7233,391.1544,389.2719,390.1075,3895.0
2020-12-02 11:30:00,406.6,406.99,406.16,406.26,4174.0,390.5301,390.9047,390.1075,390.2035,4174.0
2020-12-02 11:40:00,406.36,406.83,406.0,406.09,6138.0,390.2996,390.751,389.9538,390.0402,6138.0
2020-12-02 11:50:00,406.31,406.69,406.17,406.4,3800.0,390.2516,390.6165,390.1171,390.338,3800.0
2020-12-02 12:00:00,406.49,406.49,405.06,405.07,4712.0,390.4244,390.4244,389.051,389.0606,4712.0
2020-12-02 12:10:00,405.08,405.93,405.08,405.83,4175.0,389.0702,389.8866,389.0702,389.7905,4175.0
2020-12-02 12:20:00,405.63,405.85,404.74,404.74,6839.0,389.5984,389.8097,388.7436,388.7436,6839.0
2020-12-02 12:30:00,404.58,406.26,404.58,405.52,4750.0,388.5899,390.2035,388.5899,389.4928,4750.0
2020-12-02 12:40:00,405.51,406.24,405.33,406.23,6166.0,389.4832,390.1843,389.3103,390.1747,6166.0
2020-12-02 12:50:00,406.1,406.7,405.71,405.98,13245.0,390.0499,390.6261,389.6753,389.9346,13245.0
2020-12-02 13:00:00,406.35,406.5,405.65,405.9,6806.0,390.29,390.434,389.6176,389.8578,6806.0
2020-12-02 13:10:00,406.1,406.16,404.76,404.86,5018.0,390.0499,390.1075,388.7628,388.8589,5018.0
2020-12-02 13:20:00,404.91,405.51,404.64,405.5,5936.0,388.9069,389.4832,388.6476,389.4736,5936.0
2020-12-02 13:30:00,405.49,406.56,405.16,405.98,24877.0,389.464,390.4917,389.147,389.9346,24877.0
2020-12-02 13:40:00,405.99,407.1,405.62,405.62,10050.0,389.9442,391.0103,389.5888,389.5888,10050.0
2020-12-02 13:50:00,405.86,406.59,405.86,406.2,3765.0,389.8193,390.5205,389.8193,390.1459,3765.0
2020-12-02 14:00:00,406.0,406.25,405.97,406.25,6425.0,389.9538,390.1939,389.925,390.1939,6425.0
2020-12-02 14:10:00,406.25,406.73,405.99,406.2,14078.0,390.1939,390.655,389.9442,390.1459,14078.0
2020-12-02 14:20:00,406.41,406.41,405.16,405.35,6277.0,390.3476,390.3476,389.147,389.3295,6277.0
2020-12-02 14:30:00,405.3,406.45,405.2,406.43,5752.0,389.2815,390.386,389.1854,390.3668,5752.0
2020-12-02 14:40:00,406.24,406.44,405.13,405.97,23488.0,390.1843,390.3764,389.1182,389.925,23488.0
2020-12-02 14:50:00,406.03,406.16,405.32,405.67,7230.0,389.9826,390.1075,389.3007,389.6368,7230.0
2020-12-02 15:00:00,405.68,406.1,405.32,405.88,9326.0,389.6465,390.0499,389.3007,389.8385,9326.0
2020-12-02 15:10:00,405.97,406.48,405.66,405.89,11872.0,389.925,390.4148,389.6272,389.8482,11872.0
2020-12-02 15:20:00,405.9,406.24,405.85,405.96,19086.0,389.8578,390.1843,389.8097,389.9154,19086.0
2020-12-02 15:30:00,405.85,406.23,405.78,405.96,12343.0,389.8097,390.1747,389.7425,389.9154,12343.0
2020-12-02 15:40:00,405.94,406.6,405.92,405.97,26973.0,389.8962,390.5301,389.877,389.925,26973.0
2020-12-02 15:50:00,405.62,406.22,403.42,405.52,63921.0,389.5888,390.1651,387.4758,389.4928,63921.0
2020-12-03 09:30:00,406.02,408.9,406.02,408.12,9498.0,389.973,392.7392,389.973,391.99,9498.0
2020-12-03 09:40:00,408.31,409.52,407.71,409.52,7765.0,392.1725,393.3347,391.5962,393.3347,7765.0
2020-12-03 09:50:00,409.02,409.21,406.42,407.62,4937.0,392.8544,393.0369,390.3572,391.5098,4937.0
2020-12-03 10:00:00,407.64,408.69,407.52,408.27,6080.0,391.529,392.5375,391.4137,392.1341,6080.0
2020-12-03 10:10:00,408.36,410.17,408.36,410.17,7504.0,392.2205,393.959,392.2205,393.959,7504.0
2020-12-03 10:20:00,410.09,411.47,410.09,411.17,5257.0,393.8822,395.2076,393.8822,394.9195,5257.0
2020-12-03 10:30:00,411.21,411.56,409.68,410.39,6508.0,394.9579,395.2941,393.4884,394.1703,6508.0
2020-12-03 10:40:00,410.37,411.64,410.05,410.05,7405.0,394.1511,395.3709,393.8437,393.8437,7405.0
2020-12-03 10:50:00,410.09,410.69,408.86,408.9,6305.0,393.8822,394.4584,392.7008,392.7392,6305.0
2020-12-03 11:00:00,409.29,409.64,409.11,409.31,4098.0,393.1138,393.4499,392.9409,393.133,4098.0
2020-12-03 11:10:00,409.19,409.76,408.8,409.76,1947.0,393.0177,393.5652,392.6431,393.5652,1947.0
2020-12-03 11:20:00,409.55,410.31,409.55,409.67,3728.0,393.3635,394.0935,393.3635,393.4788,3728.0
2020-12-03 11:30:00,409.67,410.16,409.4,409.74,2068.0,393.4788,393.9494,393.2194,393.546,2068.0
2020-12-03 11:40:00,409.5,409.5,408.55,408.55,2180.0,393.3155,393.3155,392.403,392.403,2180.0
2020-12-03 11:50:00,408.73,409.05,407.9,407.9,15361.0,392.5759,392.8833,391.7787,391.7787,15361.0
2020-12-03 12:00:00,408.08,408.08,407.11,407.61,3664.0,391.9516,391.9516,391.0199,391.5002,3664.0
2020-12-03 12:10:00,407.23,407.95,406.92,407.16,4536.0,391.1352,391.8267,390.8374,391.068,4536.0
2020-12-03 12:20:00,407.5,407.76,407.4,407.71,1600.0,391.3945,391.6442,391.2985,391.5962,1600.0
2020-12-03 12:30:00,407.67,407.74,405.61,405.61,5444.0,391.5578,391.625,389.5792,389.5792,5444.0
2020-12-03 12:40:00,405.69,405.69,404.93,405.1,1738.0,389.6561,389.6561,388.9261,389.0894,1738.0
2020-12-03 12:50:00,405.21,405.22,404.17,404.44,8939.0,389.195,389.2046,388.1961,388.4555,8939.0
2020-12-03 13:00:00,404.13,404.34,403.36,403.79,7184.0,388.1577,388.3594,387.4181,387.8311,7184.0
2020-12-03 13:10:00,403.71,404.84,403.37,404.84,3960.0,387.7543,388.8396,387.4277,388.8396,3960.0
2020-12-03 13:20:00,404.66,404.72,403.38,403.75,2794.0,388.6668,388.7244,387.4374,387.7927,2794.0
2020-12-03 13:30:00,403.75,403.75,402.78,403.05,8431.0,387.7927,387.7927,386.8611,387.1204,8431.0
2020-12-03 13:40:00,402.77,403.23,402.5,403.19,6372.0,386.8515,387.2933,386.5921,387.2549,6372.0
2020-12-03 13:50:00,403.21,403.21,401.64,402.02,12617.0,387.2741,387.2741,385.7661,386.1311,12617.0
2020-12-03 14:00:00,402.17,403.3,402.09,403.0,26612.0,386.2752,387.3605,386.1983,387.0724,26612.0
2020-12-03 14:10:00,403.0,404.33,402.99,404.2,4911.0,387.0724,388.3498,387.0628,388.2249,4911.0
2020-12-03 14:20:00,404.48,404.51,403.39,404.47,7587.0,388.4939,388.5227,387.447,388.4843,7587.0
2020-12-03 14:30:00,404.54,405.01,403.92,404.34,8504.0,388.5515,389.0029,387.956,388.3594,8504.0
2020-12-03 14:40:00,404.54,405.81,404.54,405.25,2717.0,388.5515,389.7713,388.5515,389.2334,2717.0
2020-12-03 14:50:00,405.52,405.66,404.88,404.88,3706.0,389.4928,389.6272,388.8781,388.8781,3706.0
2020-12-03 15:00:00,404.72,405.0,404.0,404.61,5995.0,388.7244,388.9933,388.0328,388.6187,5995.0
2020-12-03 15:10:00,404.48,405.56,404.41,405.56,12249.0,388.4939,389.5312,388.4266,389.5312,12249.0
2020-12-03 15:20:00,405.33,406.0,404.84,405.07,16026.0,389.3103,389.9538,388.8396,389.0606,16026.0
2020-12-03 15:30:00,405.22,405.43,404.43,404.62,24027.0,389.2046,389.4063,388.4459,388.6283,24027.0
2020-12-03 15:40:00,404.62,404.82,402.92,404.17,12302.0,388.6283,388.8204,386.9955,388.1961,12302.0
2020-12-03 15:50:00,403.88,404.08,402.04,403.9,54863.0,387.9176,388.1097,386.1503,387.9368,54863.0
2020-12-04 09:30:00,403.81,405.4,403.29,404.85,6947.0,387.8504,389.3775,387.3509,388.8493,6947.0
2020-12-04 09:40:00,404.57,405.26,403.0,403.51,4675.0,388.5803,389.2431,387.0724,387.5622,4675.0
2020-12-04 09:50:00,404.92,406.3,404.29,405.47,3164.0,388.9165,390.2419,388.3114,389.4448,3164.0
2020-12-04 10:00:00,405.47,407.74,405.34,406.72,9880.0,389.4448,391.625,389.3199,390.6453,9880.0
2020-12-04 10:10:00,406.02,407.73,405.3,407.58,8143.0,389.973,391.6154,389.2815,391.4714,8143.0
2020-12-04 10:20:00,407.63,408.73,407.63,408.17,5766.0,391.5194,392.5759,391.5194,392.038,5766.0
2020-12-04 10:30:00,408.44,410.26,408.44,409.61,10520.0,392.2974,394.0454,392.2974,393.4211,10520.0
2020-12-04 10:40:00,409.88,410.28,409.45,409.86,5990.0,393.6805,394.0646,393.2675,393.6612,5990.0
2020-12-04 10:50:00,409.85,410.82,409.85,410.21,5150.0,393.6516,394.5833,393.6516,393.9974,5150.0
2020-12-04 11:00:00,410.5,411.14,408.89,409.53,6172.0,394.276,394.8907,392.7296,393.3443,6172.0
2020-12-04 11:10:00,409.53,409.99,408.91,409.57,13483.0,393.3443,393.7861,392.7488,393.3827,13483.0
2020-12-04 11:20:00,409.29,409.72,408.23,408.31,3413.0,393.1138,393.5268,392.0957,392.1725,3413.0
2020-12-04 11:30:00,408.0,408.42,407.54,407.57,2466.0,391.8748,392.2782,391.4329,391.4618,2466.0
2020-12-04 11:40:00,407.94,408.42,407.21,408.16,4441.0,391.8171,392.2782,391.116,392.0284,4441.0
2020-12-04 11:50:00,408.26,409.0,407.5,407.58,2546.0,392.1245,392.8352,391.3945,391.4714,2546.0
2020-12-04 12:00:00,407.86,409.12,407.79,408.63,4133.0,391.7403,392.9505,391.6731,392.4799,4133.0
2020-12-04 12:10:00,408.38,408.5,408.32,408.44,1235.0,392.2397,392.355,392.1821,392.2974,1235.0
2020-12-04 12:20:00,408.22,408.32,407.7,407.7,2893.0,392.0861,392.1821,391.5866,391.5866,2893.0
2020-12-04 12:30:00,407.55,407.75,406.64,406.98,2878.0,391.4425,391.6346,390.5685,390.8951,2878.0
2020-12-04 12:40:00,407.04,407.61,406.52,406.8,5072.0,390.9527,391.5002,390.4533,390.7222,5072.0
2020-12-04 12:50:00,406.78,406.78,405.36,405.39,6088.0,390.703,390.703,389.3391,389.3679,6088.0
2020-12-04 13:00:00,405.75,407.41,405.55,407.21,6466.0,389.7137,391.3081,389.5216,391.116,6466.0
2020-12-04 13:10:00,407.6,407.64,406.76,407.05,4989.0,391.4906,391.529,390.6838,390.9623,4989.0
2020-12-04 13:20:00,407.3,408.15,406.69,407.91,3000.0,391.2024,392.0188,390.6165,391.7883,3000.0
2020-12-04 13:30:00,407.75,408.87,406.9,408.46,5500.0,391.6346,392.7104,390.8182,392.3166,5500.0
2020-12-04 13:40:00,408.49,408.49,407.51,407.88,4077.0,392.3454,392.3454,391.4041,391.7595,4077.0
2020-12-04 13:50:00,407.81,408.77,407.26,408.77,4279.0,391.6923,392.6143,391.164,392.6143,4279.0
2020-12-04 14:00:00,408.44,409.38,408.41,409.08,6777.0,392.2974,393.2002,392.2686,392.9121,6777.0
2020-12-04 14:10:00,408.96,409.81,408.95,409.55,3977.0,392.7968,393.6132,392.7872,393.3635,3977.0
2020-12-04 14:20:00,409.28,409.81,409.05,409.05,5082.0,393.1042,393.6132,392.8833,392.8833,5082.0
2020-12-04 14:30:00,409.11,409.59,408.98,409.18,4204.0,392.9409,393.4019,392.816,393.0081,4204.0
2020-12-04 14:40:00,409.01,409.89,408.77,409.59,4113.0,392.8448,393.6901,392.6143,393.4019,4113.0
2020-12-04 14:50:00,409.58,410.08,409.18,409.66,3461.0,393.3923,393.8726,393.0081,393.4692,3461.0
2020-12-04 15:00:00,409.56,410.15,409.22,409.79,5844.0,393.3731,393.9398,393.0465,393.594,5844.0
2020-12-04 15:10:00,409.61,410.63,409.55,410.47,3513.0,393.4211,394.4008,393.3635,394.2471,3513.0
2020-12-04 15:20:00,410.32,411.0,410.05,410.55,8645.0,394.1031,394.7562,393.8437,394.324,8645.0
2020-12-04 15:30:00,410.75,411.73,410.75,410.99,13415.0,394.5161,395.4573,394.5161,394.7466,13415.0
2020-12-04 15:40:00,410.99,412.92,410.86,412.42,16336.0,394.7466,396.6003,394.6217,396.1201,16336.0
2020-12-04 15:50:00,412.45,413.04,411.93,412.72,38097.0,396.1489,396.7156,395.6494,396.4082,38097.0
2020-12-07 09:40:00,410.71,412.11,407.28,407.28,4475.0,394.4777,395.8223,391.1832,391.1832,4475.0
2020-12-07 09:50:00,407.28,408.53,405.0,406.93,7598.0,391.1832,392.3838,388.9933,390.847,7598.0
2020-12-07 10:00:00,406.65,407.56,404.11,405.87,11310.0,390.5781,391.4521,388.1385,389.8289,11310.0
2020-12-07 10:10:00,405.85,406.39,405.03,405.08,4599.0,389.8097,390.3284,389.0221,389.0702,4599.0
2020-12-07 10:20:00,405.0,405.95,404.11,404.75,4707.0,388.9933,389.9058,388.1385,388.7532,4707.0
2020-12-07 10:30:00,404.62,405.3,403.87,404.5,3321.0,388.6283,389.2815,387.908,388.5131,3321.0
2020-12-07 10:40:00,405.31,405.89,404.8,405.75,3927.0,389.2911,389.8482,388.8012,389.7137,3927.0
2020-12-07 10:50:00,405.75,405.75,404.11,404.59,4460.0,389.7137,389.7137,388.1385,388.5995,4460.0
2020-12-07 11:00:00,404.54,405.23,404.23,405.22,4156.0,388.5515,389.2142,388.2538,389.2046,4156.0
2020-12-07 11:10:00,404.53,405.16,402.5,403.68,6300.0,388.5419,389.147,386.5921,387.7255,6300.0
2020-12-07 11:20:00,403.59,404.3,403.05,403.87,3821.0,387.6391,388.321,387.1204,387.908,3821.0
2020-12-07 11:30:00,403.61,403.71,402.1,402.1,4477.0,387.6583,387.7543,386.2079,386.2079,4477.0
2020-12-07 11:40:00,402.25,403.14,401.88,402.56,2598.0,386.352,387.2068,385.9966,386.6498,2598.0
2020-12-07 11:50:00,402.86,404.0,402.86,404.0,2454.0,386.9379,388.0328,386.9379,388.0328,2454.0
2020-12-07 12:00:00,403.8,404.38,403.36,404.12,3079.0,387.8408,388.3978,387.4181,388.1481,3079.0
2020-12-07 12:10:00,404.15,404.16,402.89,403.1,2568.0,388.1769,388.1865,386.9667,387.1684,2568.0
2020-12-07 12:20:00,402.73,403.0,401.92,402.23,6435.0,386.813,387.0724,386.0351,386.3328,6435.0
2020-12-07 12:30:00,402.49,402.5,402.16,402.33,2105.0,386.5825,386.5921,386.2656,386.4289,2105.0
2020-12-07 12:40:00,402.34,402.37,401.28,401.28,4705.0,386.4385,386.4673,385.4204,385.4204,4705.0
2020-12-07 12:50:00,401.22,401.6,399.88,400.94,21764.0,385.3627,385.7277,384.0757,385.0938,21764.0
2020-12-07 13:00:00,400.75,400.9,399.52,399.86,5772.0,384.9113,385.0554,383.7299,384.0565,5772.0
2020-12-07 13:10:00,399.94,400.18,399.0,399.89,8706.0,384.1333,384.3638,383.2305,384.0853,8706.0
2020-12-07 13:20:00,399.99,400.83,399.87,399.87,4054.0,384.1813,384.9881,384.0661,384.0661,4054.0
2020-12-07 13:30:00,399.65,399.67,398.67,399.29,8367.0,383.8548,383.874,382.9135,383.509,8367.0
2020-12-07 13:40:00,399.11,400.62,398.97,400.37,19326.0,383.3361,384.7864,383.2016,384.5463,19326.0
2020-12-07 13:50:00,400.37,401.26,399.91,401.26,12291.0,384.5463,385.4011,384.1045,385.4011,12291.0
2020-12-07 14:00:00,401.01,401.26,399.85,400.54,4735.0,385.161,385.4011,384.0469,384.7096,4735.0
2020-12-07 14:10:00,400.67,400.92,399.43,399.43,4938.0,384.8345,385.0746,383.6435,383.6435,4938.0
2020-12-07 14:20:00,399.53,399.53,398.7,398.85,5589.0,383.7395,383.7395,382.9423,383.0864,5589.0
2020-12-07 14:30:00,398.77,400.32,398.76,400.26,9011.0,383.0096,384.4983,382.9999,384.4407,9011.0
2020-12-07 14:40:00,400.23,400.74,399.93,400.62,10514.0,384.4118,384.9017,384.1237,384.7864,10514.0
2020-12-07 14:50:00,400.47,400.76,399.99,400.41,3350.0,384.6424,384.9209,384.1813,384.5847,3350.0
2020-12-07 15:00:00,400.11,401.05,399.83,401.05,8022.0,384.2966,385.1994,384.0277,385.1994,8022.0
2020-12-07 15:10:00,400.86,401.49,400.48,401.32,10971.0,385.0169,385.6221,384.652,385.4588,10971.0
2020-12-07 15:20:00,401.46,402.57,401.25,402.57,11067.0,385.5932,386.6594,385.3915,386.6594,11067.0
2020-12-07 15:30:00,402.71,404.1,402.16,403.3,8738.0,386.7938,388.1289,386.2656,387.3605,8738.0
2020-12-07 15:40:00,403.01,403.01,401.68,402.44,13602.0,387.082,387.082,385.8045,386.5345,13602.0
2020-12-07 15:50:00,402.71,403.8,402.13,403.75,40596.0,386.7938,387.8408,386.2368,387.7927,40596.0
2020-12-08 09:30:00,402.8,405.59,401.68,405.12,18238.0,386.8803,389.56,385.8045,389.1086,18238.0
2020-12-08 09:40:00,405.12,405.69,403.38,403.63,9871.0,389.1086,389.6561,387.4374,387.6775,9871.0
2020-12-08 09:50:00,403.63,405.56,403.63,404.91,3836.0,387.6775,389.5312,387.6775,388.9069,3836.0
2020-12-08 10:00:00,404.29,405.07,403.75,404.37,3781.0,388.3114,389.0606,387.7927,388.3882,3781.0
2020-12-08 10:10:00,404.48,404.57,403.04,403.05,3494.0,388.4939,388.5803,387.1108,387.1204,3494.0
2020-12-08 10:20:00,403.38,403.39,401.61,402.08,19230.0,387.4374,387.447,385.7373,386.1887,19230.0
2020-12-08 10:30:00,402.15,403.83,402.14,403.05,3203.0,386.256,387.8696,386.2464,387.1204,3203.0
2020-12-08 10:40:00,402.93,403.72,402.81,403.13,3104.0,387.0051,387.7639,386.8899,387.1972,3104.0
2020-12-08 10:50:00,403.5,404.33,403.5,403.94,7494.0,387.5526,388.3498,387.5526,387.9752,7494.0
2020-12-08 11:00:00,403.57,404.24,403.36,403.6,4507.0,387.6198,388.2634,387.4181,387.6487,4507.0
2020-12-08 11:10:00,403.46,405.3,403.41,405.3,5631.0,387.5142,389.2815,387.4662,389.2815,5631.0
2020-12-08 11:20:00,405.01,405.02,404.4,404.47,1000.0,389.0029,389.0125,388.417,388.4843,1000.0
2020-12-08 11:30:00,404.53,405.18,404.36,404.45,3328.0,388.5419,389.1662,388.3786,388.4651,3328.0
2020-12-08 11:40:00,404.54,404.88,404.04,404.53,6863.0,388.5515,388.8781,388.0713,388.5419,6863.0
2020-12-08 11:50:00,404.85,405.5,404.61,405.34,2493.0,388.8493,389.4736,388.6187,389.3199,2493.0
2020-12-08 12:00:00,405.44,405.44,404.65,404.88,2112.0,389.4159,389.4159,388.6572,388.8781,2112.0
2020-12-08 12:10:00,405.27,405.6,405.16,405.6,1591.0,389.2527,389.5696,389.147,389.5696,1591.0
2020-12-08 12:20:00,405.65,405.76,405.13,405.63,2190.0,389.6176,389.7233,389.1182,389.5984,2190.0
2020-12-08 12:30:00,405.5,406.03,405.47,405.96,2641.0,389.4736,389.9826,389.4448,389.9154,2641.0
2020-12-08 12:40:00,405.91,407.49,405.91,407.12,6312.0,389.8674,391.3849,389.8674,391.0295,6312.0
2020-12-08 12:50:00,406.83,407.34,406.63,406.96,2967.0,390.751,391.2408,390.5589,390.8759,2967.0
2020-12-08 13:00:00,406.96,407.22,406.89,406.92,1800.0,390.8759,391.1256,390.8086,390.8374,1800.0
2020-12-08 13:10:00,407.0,407.21,406.53,407.11,12871.0,390.9143,391.116,390.4629,391.0199,12871.0
2020-12-08 13:20:00,407.1,407.4,406.94,407.13,2458.0,391.0103,391.2985,390.8567,391.0391,2458.0
2020-12-08 13:30:00,407.13,407.33,406.88,407.04,2328.0,391.0391,391.2312,390.799,390.9527,2328.0
2020-12-08 13:40:00,406.93,406.93,406.52,406.82,1400.0,390.847,390.847,390.4533,390.7414,1400.0
2020-12-08 13:50:00,406.94,406.96,405.74,406.29,11253.0,390.8567,390.8759,389.7041,390.2323,11253.0
2020-12-08 14:00:00,406.76,407.1,406.75,407.03,2150.0,390.6838,391.0103,390.6742,390.9431,2150.0
2020-12-08 14:10:00,406.96,407.31,406.7,406.87,1311.0,390.8759,391.212,390.6261,390.7894,1311.0
2020-12-08 14:20:00,406.85,407.24,406.48,406.57,3765.0,390.7702,391.1448,390.4148,390.5013,3765.0
2020-12-08 14:30:00,406.53,408.83,406.53,408.74,22848.0,390.4629,392.672,390.4629,392.5855,22848.0
2020-12-08 14:40:00,408.65,409.49,408.49,409.0,38694.0,392.4991,393.3059,392.3454,392.8352,38694.0
2020-12-08 14:50:00,408.94,408.94,407.27,408.16,4394.0,392.7776,392.7776,391.1736,392.0284,4394.0
2020-12-08 15:00:00,408.06,408.37,407.56,407.69,3384.0,391.9324,392.2301,391.4521,391.577,3384.0
2020-12-08 15:10:00,407.7,409.86,407.69,409.67,38687.0,391.5866,393.6612,391.577,393.4788,38687.0
2020-12-08 15:20:00,409.87,410.25,409.58,410.25,52270.0,393.6709,394.0358,393.3923,394.0358,52270.0
2020-12-08 15:30:00,410.26,410.26,408.95,409.11,13120.0,394.0454,394.0454,392.7872,392.9409,13120.0
2020-12-08 15:40:00,408.87,409.8,408.73,408.76,8891.0,392.7104,393.6036,392.5759,392.6047,8891.0
2020-12-08 15:50:00,408.45,409.59,408.41,409.08,33320.0,392.307,393.4019,392.2686,392.9121,33320.0
2020-12-09 09:30:00,410.0,410.86,408.82,410.86,11700.0,393.7957,394.6217,392.6623,394.6217,11700.0
2020-12-09 09:40:00,410.4,412.0,408.78,409.31,56418.0,394.1799,395.7167,392.6239,393.133,56418.0
2020-12-09 09:50:00,408.51,410.06,407.66,409.9,18994.0,392.3646,393.8533,391.5482,393.6997,18994.0
2020-12-09 10:00:00,409.76,410.06,408.57,410.01,35475.0,393.5652,393.8533,392.4222,393.8053,35475.0
2020-12-09 10:10:00,410.23,410.23,408.99,409.58,10313.0,394.0166,394.0166,392.8256,393.3923,10313.0
2020-12-09 10:20:00,409.64,410.2,409.29,409.93,22262.0,393.4499,393.9878,393.1138,393.7285,22262.0
2020-12-09 10:30:00,409.87,409.95,407.71,407.71,20981.0,393.6709,393.7477,391.5962,391.5962,20981.0
2020-12-09 10:40:00,407.53,409.38,407.21,408.5,10745.0,391.4233,393.2002,391.116,392.355,10745.0
2020-12-09 10:50:00,408.87,409.09,408.04,409.09,12989.0,392.7104,392.9217,391.9132,392.9217,12989.0
2020-12-09 11:00:00,408.84,409.13,408.23,409.0,23573.0,392.6816,392.9601,392.0957,392.8352,23573.0
2020-12-09 11:10:00,409.0,409.1,407.27,407.91,17654.0,392.8352,392.9313,391.1736,391.7883,17654.0
2020-12-09 11:20:00,407.91,408.36,407.78,407.94,4276.0,391.7883,392.2205,391.6635,391.8171,4276.0
2020-12-09 11:30:00,408.07,408.99,407.81,408.76,5469.0,391.942,392.8256,391.6923,392.6047,5469.0
2020-12-09 11:40:00,408.21,408.21,407.74,408.0,7335.0,392.0765,392.0765,391.625,391.8748,7335.0
2020-12-09 11:50:00,407.98,408.18,407.78,408.0,8086.0,391.8555,392.0476,391.6635,391.8748,8086.0
2020-12-09 12:00:00,407.91,408.26,407.9,408.18,7414.0,391.7883,392.1245,391.7787,392.0476,7414.0
2020-12-09 12:10:00,408.0,408.19,407.83,408.18,10099.0,391.8748,392.0572,391.7115,392.0476,10099.0
2020-12-09 12:20:00,408.16,408.21,407.75,408.0,9095.0,392.0284,392.0765,391.6346,391.8748,9095.0
2020-12-09 12:30:00,408.0,408.19,406.93,407.52,21728.0,391.8748,392.0572,390.847,391.4137,21728.0
2020-12-09 12:40:00,407.28,407.28,405.0,406.0,17407.0,391.1832,391.1832,388.9933,389.9538,17407.0
2020-12-09 12:50:00,406.03,406.46,405.59,405.87,27003.0,389.9826,390.3956,389.56,389.8289,27003.0
2020-12-09 13:00:00,405.86,406.47,405.64,406.28,16830.0,389.8193,390.4052,389.608,390.2227,16830.0
2020-12-09 13:10:00,405.94,406.36,405.9,406.05,8614.0,389.8962,390.2996,389.8578,390.0018,8614.0
2020-12-09 13:20:00,406.12,406.24,405.72,405.95,8736.0,390.0691,390.1843,389.6849,389.9058,8736.0
2020-12-09 13:30:00,406.1,406.2,405.7,406.2,20395.0,390.0499,390.1459,389.6657,390.1459,20395.0
2020-12-09 13:40:00,406.28,407.17,406.0,407.0,3311.0,390.2227,391.0776,389.9538,390.9143,3311.0
2020-12-09 13:50:00,406.98,407.0,406.02,406.22,4579.0,390.8951,390.9143,389.973,390.1651,4579.0
2020-12-09 14:00:00,406.25,406.48,404.47,406.26,28577.0,390.1939,390.4148,388.4843,390.2035,28577.0
2020-12-09 14:10:00,406.26,406.3,405.66,406.01,8058.0,390.2035,390.2419,389.6272,389.9634,8058.0
2020-12-09 14:20:00,406.43,407.24,406.43,407.23,2185.0,390.3668,391.1448,390.3668,391.1352,2185.0
2020-12-09 14:30:00,406.72,406.72,405.93,406.18,3555.0,390.6453,390.6453,389.8866,390.1267,3555.0
2020-12-09 14:40:00,405.99,406.66,405.94,406.66,3355.0,389.9442,390.5877,389.8962,390.5877,3355.0
2020-12-09 14:50:00,406.41,406.41,405.78,405.93,5373.0,390.3476,390.3476,389.7425,389.8866,5373.0
2020-12-09 15:00:00,405.84,406.61,405.79,406.61,6239.0,389.8001,390.5397,389.7521,390.5397,6239.0
2020-12-09 15:10:00,406.43,406.46,405.76,405.85,4034.0,390.3668,390.3956,389.7233,389.8097,4034.0
2020-12-09 15:20:00,406.15,406.29,405.81,405.93,4011.0,390.0979,390.2323,389.7713,389.8866,4011.0
2020-12-09 15:30:00,405.77,406.94,405.77,406.78,7016.0,389.7329,390.8567,389.7329,390.703,7016.0
2020-12-09 15:40:00,406.87,407.84,406.74,407.62,14778.0,390.7894,391.7211,390.6646,391.5098,14778.0
2020-12-09 15:50:00,407.15,409.26,406.99,408.13,42861.0,391.0584,393.085,390.9047,391.9996,42861.0
2020-12-10 09:30:00,408.51,408.74,403.02,403.03,60546.0,392.3646,392.5855,387.0916,387.1012,60546.0
2020-12-10 09:40:00,404.05,405.25,402.69,403.41,21315.0,388.0809,389.2334,386.7746,387.4662,21315.0
2020-12-10 09:50:00,403.3,403.85,402.01,403.84,9394.0,387.3605,387.8888,386.1215,387.8792,9394.0
2020-12-10 10:00:00,403.91,403.91,402.17,403.42,3705.0,387.9464,387.9464,386.2752,387.4758,3705.0
2020-12-10 10:10:00,403.96,404.15,403.36,403.78,14588.0,387.9944,388.1769,387.4181,387.8215,14588.0
2020-12-10 10:20:00,403.76,404.15,402.82,402.82,5942.0,387.8023,388.1769,386.8995,386.8995,5942.0
2020-12-10 10:30:00,402.93,404.7,402.34,404.29,51839.0,387.0051,388.7052,386.4385,388.3114,51839.0
2020-12-10 10:40:00,404.31,405.17,403.49,403.92,15265.0,388.3306,389.1566,387.543,387.956,15265.0
2020-12-10 10:50:00,404.12,404.65,401.82,402.38,32700.0,388.1481,388.6572,385.939,386.4769,32700.0
2020-12-10 11:00:00,402.21,403.29,402.18,403.29,7396.0,386.3136,387.3509,386.2848,387.3509,7396.0
2020-12-10 11:10:00,403.01,403.75,402.98,403.32,3939.0,387.082,387.7927,387.0532,387.3797,3939.0
2020-12-10 11:20:00,403.64,404.01,402.54,403.43,3872.0,387.6871,388.0425,386.6306,387.4854,3872.0
2020-12-10 11:30:00,403.21,403.56,402.85,403.11,3900.0,387.2741,387.6102,386.9283,387.178,3900.0
2020-12-10 11:40:00,402.47,403.23,402.47,403.11,4904.0,386.5633,387.2933,386.5633,387.178,4904.0
2020-12-10 11:50:00,402.83,403.32,402.55,403.2,10004.0,386.9091,387.3797,386.6402,387.2645,10004.0
2020-12-10 12:00:00,403.06,403.43,402.79,403.43,3874.0,387.13,387.4854,386.8707,387.4854,3874.0
2020-12-10 12:10:00,403.58,403.73,403.29,403.55,2500.0,387.6294,387.7735,387.3509,387.6006,2500.0
2020-12-10 12:20:00,403.35,403.36,402.85,402.87,1473.0,387.4085,387.4181,386.9283,386.9475,1473.0
2020-12-10 12:30:00,402.92,403.1,402.76,403.1,5456.0,386.9955,387.1684,386.8419,387.1684,5456.0
2020-12-10 12:40:00,402.99,403.34,402.99,403.24,16475.0,387.0628,387.3989,387.0628,387.3029,16475.0
2020-12-10 12:50:00,403.31,403.31,402.99,403.07,2600.0,387.3701,387.3701,387.0628,387.1396,2600.0
2020-12-10 13:00:00,403.23,403.96,403.03,403.83,4414.0,387.2933,387.9944,387.1012,387.8696,4414.0
2020-12-10 13:10:00,403.78,404.13,403.68,403.83,3678.0,387.8215,388.1577,387.7255,387.8696,3678.0
2020-12-10 13:20:00,403.66,403.69,401.85,402.46,53589.0,387.7063,387.7351,385.9678,386.5537,53589.0
2020-12-10 13:30:00,402.31,402.31,400.48,401.65,5609.0,386.4096,386.4096,384.652,385.7757,5609.0
2020-12-10 13:40:00,401.44,401.95,401.19,401.56,12312.0,385.574,386.0639,385.3339,385.6893,12312.0
2020-12-10 13:50:00,401.64,401.74,400.91,401.74,3783.0,385.7661,385.8622,385.065,385.8622,3783.0
2020-12-10 14:00:00,401.71,401.73,400.85,401.39,2401.0,385.8334,385.8526,385.0073,385.526,2401.0
2020-12-10 14:10:00,401.31,401.31,400.5,400.67,5921.0,385.4492,385.4492,384.6712,384.8345,5921.0
2020-12-10 14:20:00,400.61,400.61,399.36,399.68,3650.0,384.7768,384.7768,383.5762,383.8836,3650.0
2020-12-10 14:30:00,399.65,399.94,398.98,399.41,3844.0,383.8548,384.1333,383.2113,383.6243,3844.0
2020-12-10 14:40:00,399.19,399.65,399.09,399.65,2600.0,383.413,383.8548,383.3169,383.8548,2600.0
2020-12-10 14:50:00,399.44,399.74,398.72,398.86,3847.0,383.6531,383.9412,382.9615,383.096,3847.0
2020-12-10 15:00:00,398.97,400.1,398.26,399.46,8829.0,383.2016,384.287,382.5197,383.6723,8829.0
2020-12-10 15:10:00,399.5,400.3,399.5,400.01,2622.0,383.7107,384.4791,383.7107,384.2005,2622.0
2020-12-10 15:20:00,400.04,400.04,399.28,399.58,6737.0,384.2294,384.2294,383.4994,383.7875,6737.0
2020-12-10 15:30:00,399.62,400.04,399.06,399.13,5925.0,383.826,384.2294,383.2881,383.3553,5925.0
2020-12-10 15:40:00,399.29,399.29,397.93,398.2,16426.0,383.509,383.509,382.2028,382.4621,16426.0
2020-12-10 15:50:00,398.24,398.57,397.23,397.48,77434.0,382.5005,382.8175,381.5304,381.7705,77434.0
2020-12-11 09:30:00,397.73,397.93,395.22,395.56,29857.0,382.0107,382.2028,379.5999,379.9264,29857.0
2020-12-11 09:40:00,395.47,395.92,393.53,393.57,15422.0,379.84,380.2722,377.9767,378.0151,15422.0
2020-12-11 09:50:00,393.73,394.11,391.87,393.3,8895.0,378.1687,378.5337,376.3823,377.7557,8895.0
2020-12-11 10:00:00,393.4,395.61,393.4,393.55,7983.0,377.8518,379.9744,377.8518,377.9959,7983.0
2020-12-11 10:10:00,394.08,394.97,392.79,394.97,5116.0,378.5049,379.3597,377.2659,379.3597,5116.0
2020-12-11 10:20:00,394.47,394.97,393.77,394.4,7044.0,378.8795,379.3597,378.2072,378.8123,7044.0
2020-12-11 10:30:00,394.49,394.54,393.46,393.84,8904.0,378.8987,378.9467,377.9094,378.2744,8904.0
2020-12-11 10:40:00,394.0,394.02,393.32,393.64,5785.0,378.4281,378.4473,377.775,378.0823,5785.0
2020-12-11 10:50:00,393.38,394.04,392.8,394.04,7045.0,377.8326,378.4665,377.2755,378.4665,7045.0
2020-12-11 11:00:00,393.99,394.56,393.38,393.39,11574.0,378.4185,378.9659,377.8326,377.8422,11574.0
2020-12-11 11:10:00,393.46,393.73,392.57,392.57,8093.0,377.9094,378.1687,377.0546,377.0546,8093.0
2020-12-11 11:20:00,392.51,392.65,391.5,391.84,6464.0,376.997,377.1314,376.0269,376.3534,6464.0
2020-12-11 11:30:00,391.65,391.91,390.24,390.72,6627.0,376.171,376.4207,374.8167,375.2777,6627.0
2020-12-11 11:40:00,390.56,391.59,390.56,390.79,3831.0,375.124,376.1133,375.124,375.3449,3831.0
2020-12-11 11:50:00,390.94,391.9,390.94,391.46,5876.0,375.489,376.4111,375.489,375.9885,5876.0
2020-12-11 12:00:00,390.97,390.97,390.28,390.28,3599.0,375.5178,375.5178,374.8551,374.8551,3599.0
2020-12-11 12:10:00,390.41,390.41,389.27,389.27,9417.0,374.98,374.98,373.885,373.885,9417.0
2020-12-11 12:20:00,389.51,390.1,388.63,389.0,7573.0,374.1155,374.6822,373.2703,373.6257,7573.0
2020-12-11 12:30:00,389.33,389.37,388.49,389.0,12347.0,373.9426,373.9811,373.1358,373.6257,12347.0
2020-12-11 12:40:00,389.11,389.55,388.71,389.37,8579.0,373.7313,374.154,373.3471,373.9811,8579.0
2020-12-11 12:50:00,389.42,390.57,389.0,389.87,13886.0,374.0291,375.1336,373.6257,374.4613,13886.0
2020-12-11 13:00:00,389.63,389.96,389.02,389.19,7412.0,374.2308,374.5477,373.6449,373.8082,7412.0
2020-12-11 13:10:00,388.95,389.72,388.83,389.52,17606.0,373.5777,374.3172,373.4624,374.1251,17606.0
2020-12-11 13:20:00,389.7,390.35,389.4,390.2,5718.0,374.298,374.9223,374.0099,374.7783,5718.0
2020-12-11 13:30:00,390.62,392.05,390.54,391.49,20603.0,375.1817,376.5551,375.1048,376.0173,20603.0
2020-12-11 13:40:00,391.44,392.17,391.27,391.61,7422.0,375.9693,376.6704,375.806,376.1325,7422.0
2020-12-11 13:50:00,391.59,392.66,391.59,392.16,5500.0,376.1133,377.141,376.1133,376.6608,5500.0
2020-12-11 14:00:00,392.0,392.28,391.39,391.65,5659.0,376.5071,376.7761,375.9212,376.171,5659.0
2020-12-11 14:10:00,391.44,391.74,391.16,391.3,7825.0,375.9693,376.2574,375.7003,375.8348,7825.0
2020-12-11 14:20:00,391.48,391.64,390.25,390.35,18327.0,376.0077,376.1613,374.8263,374.9223,18327.0
2020-12-11 14:30:00,390.61,391.09,390.18,390.46,11839.0,375.1721,375.6331,374.7591,375.028,11839.0
2020-12-11 14:40:00,390.63,390.97,389.77,389.77,10424.0,375.1913,375.5178,374.3653,374.3653,10424.0
2020-12-11 14:50:00,389.97,390.16,389.47,390.02,13246.0,374.5574,374.7398,374.0771,374.6054,13246.0
2020-12-11 15:00:00,390.01,390.17,389.24,389.25,8661.0,374.5958,374.7494,373.8562,373.8658,8661.0
2020-12-11 15:10:00,389.25,390.45,389.24,390.17,9391.0,373.8658,375.0184,373.8562,374.7494,9391.0
2020-12-11 15:20:00,390.07,390.26,389.83,389.97,11273.0,374.6534,374.8359,374.4229,374.5574,11273.0
2020-12-11 15:30:00,389.97,390.75,389.53,390.6,11297.0,374.5574,375.3065,374.1347,375.1625,11297.0
2020-12-11 15:40:00,390.63,391.01,390.33,390.75,14939.0,375.1913,375.5562,374.9031,375.3065,14939.0
2020-12-11 15:50:00,390.74,391.36,390.53,391.18,60575.0,375.2969,375.8924,375.0952,375.7195,60575.0
2020-12-14 09:30:00,393.36,395.53,392.35,395.1,25523.0,377.8134,379.8976,376.8433,379.4846,25523.0
2020-12-14 09:40:00,395.08,395.24,393.0,394.26,96920.0,379.4654,379.6191,377.4676,378.6778,96920.0
2020-12-14 09:50:00,394.0,394.26,391.98,393.29,32316.0,378.4281,378.6778,376.4879,377.7461,32316.0
2020-12-14 10:00:00,392.75,394.39,392.74,394.38,56327.0,377.2275,378.8027,377.2179,378.7931,56327.0
2020-12-14 10:10:00,393.97,394.17,391.72,392.18,25056.0,378.3993,378.5914,376.2382,376.68,25056.0
2020-12-14 10:20:00,392.28,393.99,391.84,393.5,62119.0,376.7761,378.4185,376.3534,377.9478,62119.0
2020-12-14 10:30:00,393.66,393.83,392.0,392.26,70150.0,378.1015,378.2648,376.5071,376.7568,70150.0
2020-12-14 10:40:00,392.0,392.31,390.74,391.03,9095.0,376.5071,376.8049,375.2969,375.5755,9095.0
2020-12-14 10:50:00,391.09,392.21,390.96,391.33,6464.0,375.6331,376.7088,375.5082,375.8636,6464.0
2020-12-14 11:00:00,391.39,392.3,391.19,391.37,16573.0,375.9212,376.7953,375.7291,375.902,16573.0
2020-12-14 11:10:00,391.51,392.21,391.3,391.32,3064.0,376.0365,376.7088,375.8348,375.854,3064.0
2020-12-14 11:20:00,391.38,391.38,390.23,390.24,4370.0,375.9116,375.9116,374.8071,374.8167,4370.0
2020-12-14 11:30:00,390.44,390.46,389.43,389.81,5116.0,375.0088,375.028,374.0387,374.4037,5116.0
2020-12-14 11:40:00,389.81,390.72,389.46,390.72,8065.0,374.4037,375.2777,374.0675,375.2777,8065.0
2020-12-14 11:50:00,390.76,391.06,390.22,390.23,7614.0,375.3161,375.6043,374.7975,374.8071,7614.0
2020-12-14 12:00:00,390.02,390.08,389.15,389.15,3658.0,374.6054,374.663,373.7698,373.7698,3658.0
2020-12-14 12:10:00,389.37,389.37,388.7,388.81,3512.0,373.9811,373.9811,373.3375,373.4432,3512.0
2020-12-14 12:20:00,389.17,389.26,387.71,387.96,6504.0,373.789,373.8754,372.3867,372.6268,6504.0
2020-12-14 12:30:00,387.72,388.98,387.71,388.79,4890.0,372.3963,373.6065,372.3867,373.424,4890.0
2020-12-14 12:40:00,388.79,388.86,387.92,388.07,6272.0,373.424,373.4912,372.5884,372.7324,6272.0
2020-12-14 12:50:00,388.2,388.36,387.92,388.05,5682.0,372.8573,373.011,372.5884,372.7132,5682.0
2020-12-14 13:00:00,388.19,388.38,387.25,387.5,18839.0,372.8477,373.0302,371.9449,372.185,18839.0
2020-12-14 13:10:00,387.61,388.27,387.45,387.62,4487.0,372.2906,372.9245,372.1369,372.3002,4487.0
2020-12-14 13:20:00,388.08,388.08,387.63,387.67,4161.0,372.742,372.742,372.3098,372.3483,4161.0
2020-12-14 13:30:00,387.89,387.97,387.56,387.74,1001.0,372.5596,372.6364,372.2426,372.4155,1001.0
2020-12-14 13:40:00,387.9,388.51,387.41,387.59,5577.0,372.5692,373.1551,372.0985,372.2714,5577.0
2020-12-14 13:50:00,388.03,388.14,387.74,387.81,1785.0,372.694,372.7997,372.4155,372.4827,1785.0
2020-12-14 14:00:00,387.89,388.19,387.83,387.83,8856.0,372.5596,372.8477,372.5019,372.5019,8856.0
2020-12-14 14:10:00,387.91,388.07,387.36,387.96,7930.0,372.5788,372.7324,372.0505,372.6268,7930.0
2020-12-14 14:20:00,387.9,388.42,387.57,387.64,11231.0,372.5692,373.0686,372.2522,372.3194,11231.0
2020-12-14 14:30:00,387.82,387.82,386.59,386.65,4126.0,372.4923,372.4923,371.3109,371.3686,4126.0
2020-12-14 14:40:00,386.61,387.21,386.6,387.21,5987.0,371.3301,371.9064,371.3205,371.9064,5987.0
2020-12-14 14:50:00,387.1,389.02,386.47,388.58,35442.0,371.8008,373.6449,371.1957,373.2223,35442.0
2020-12-14 15:00:00,388.69,389.0,387.94,387.94,8608.0,373.3279,373.6257,372.6076,372.6076,8608.0
2020-12-14 15:10:00,388.09,389.94,387.92,388.74,23594.0,372.7517,374.5285,372.5884,373.376,23594.0
2020-12-14 15:20:00,388.97,390.34,388.47,389.5,15631.0,373.5969,374.9127,373.1166,374.1059,15631.0
2020-12-14 15:30:00,389.49,389.51,387.79,388.08,13968.0,374.0963,374.1155,372.4635,372.742,13968.0
2020-12-14 15:40:00,388.15,389.11,387.81,388.31,21303.0,372.8093,373.7313,372.4827,372.963,21303.0
2020-12-14 15:50:00,388.2,389.05,387.58,388.23,60778.0,372.8573,373.6737,372.2618,372.8861,60778.0
2020-12-15 09:30:00,391.0,391.18,387.05,387.05,31913.0,375.5466,375.7195,371.7528,371.7528,31913.0
2020-12-15 09:40:00,388.27,388.37,387.0,388.0,12423.0,372.9245,373.0206,371.7047,372.6652,12423.0
2020-12-15 09:50:00,387.98,388.53,387.37,388.26,23049.0,372.646,373.1743,372.0601,372.9149,23049.0
2020-12-15 10:00:00,388.26,389.29,387.88,388.1,25236.0,372.9149,373.9042,372.55,372.7613,25236.0
2020-12-15 10:10:00,388.0,388.46,387.18,387.18,22371.0,372.6652,373.107,371.8776,371.8776,22371.0
2020-12-15 10:20:00,387.37,387.37,385.76,386.47,5096.0,372.0601,372.0601,370.5137,371.1957,5096.0
2020-12-15 10:30:00,386.41,387.51,386.33,387.03,29674.0,371.1381,372.1946,371.0612,371.7335,29674.0
2020-12-15 10:40:00,387.28,388.0,386.6,387.74,10896.0,371.9737,372.6652,371.3205,372.4155,10896.0
2020-12-15 10:50:00,387.55,388.09,387.5,387.78,21486.0,372.233,372.7517,372.185,372.4539,21486.0
2020-12-15 11:00:00,388.0,388.15,387.25,387.25,13625.0,372.6652,372.8093,371.9449,371.9449,13625.0
2020-12-15 11:10:00,387.45,387.98,387.45,387.58,6530.0,372.1369,372.646,372.1369,372.2618,6530.0
2020-12-15 11:20:00,387.65,387.68,386.42,386.56,7473.0,372.329,372.3579,371.1477,371.2821,7473.0
2020-12-15 11:30:00,386.6,386.67,386.29,386.67,9147.0,371.3205,371.3878,371.0228,371.3878,9147.0
2020-12-15 11:40:00,386.78,387.83,386.67,387.83,11308.0,371.4934,372.5019,371.3878,372.5019,11308.0
2020-12-15 11:50:00,387.83,388.2,387.25,387.8,9389.0,372.5019,372.8573,371.9449,372.4731,9389.0
2020-12-15 12:00:00,387.73,388.13,387.6,388.1,8049.0,372.4059,372.7901,372.281,372.7613,8049.0
2020-12-15 12:10:00,387.73,388.16,387.48,388.0,11717.0,372.4059,372.8189,372.1658,372.6652,11717.0
2020-12-15 12:20:00,388.0,388.32,387.78,387.87,21995.0,372.6652,372.9726,372.4539,372.5403,21995.0
2020-12-15 12:30:00,388.0,388.32,387.82,387.82,25151.0,372.6652,372.9726,372.4923,372.4923,25151.0
2020-12-15 12:40:00,387.95,388.23,387.75,388.08,19380.0,372.6172,372.8861,372.4251,372.742,19380.0
2020-12-15 12:50:00,388.02,388.53,387.75,387.94,40784.0,372.6844,373.1743,372.4251,372.6076,40784.0
2020-12-15 13:00:00,388.17,390.23,387.82,389.96,16753.0,372.8285,374.8071,372.4923,374.5477,16753.0
2020-12-15 13:10:00,390.05,391.55,389.61,391.49,9319.0,374.6342,376.0749,374.2116,376.0173,9319.0
2020-12-15 13:20:00,391.55,391.8,390.63,391.26,15873.0,376.0749,376.315,375.1913,375.7964,15873.0
2020-12-15 13:30:00,391.57,391.57,390.99,391.22,8126.0,376.0941,376.0941,375.537,375.7579,8126.0
2020-12-15 13:40:00,391.15,391.15,390.37,390.6,1301.0,375.6907,375.6907,374.9415,375.1625,1301.0
2020-12-15 13:50:00,390.85,392.4,390.79,392.4,5536.0,375.4026,376.8913,375.3449,376.8913,5536.0
2020-12-15 14:00:00,392.67,392.97,392.3,392.59,5733.0,377.1506,377.4388,376.7953,377.0738,5733.0
2020-12-15 14:10:00,392.79,394.04,392.66,393.9,11005.0,377.2659,378.4665,377.141,378.332,11005.0
2020-12-15 14:20:00,393.9,394.44,393.56,393.72,15308.0,378.332,378.8507,378.0055,378.1591,15308.0
2020-12-15 14:30:00,393.75,395.21,393.75,394.67,8366.0,378.188,379.5903,378.188,379.0716,8366.0
2020-12-15 14:40:00,394.24,394.27,393.8,393.85,4454.0,378.6586,378.6874,378.236,378.284,4454.0
2020-12-15 14:50:00,393.71,393.71,392.4,392.54,8058.0,378.1495,378.1495,376.8913,377.0258,8058.0
2020-12-15 15:00:00,392.57,393.49,392.57,392.99,5773.0,377.0546,377.9382,377.0546,377.458,5773.0
2020-12-15 15:10:00,393.16,393.16,391.85,391.85,6264.0,377.6213,377.6213,376.363,376.363,6264.0
2020-12-15 15:20:00,391.83,392.4,391.72,391.72,4473.0,376.3438,376.8913,376.2382,376.2382,4473.0
2020-12-15 15:30:00,391.69,392.05,391.37,392.05,6746.0,376.2094,376.5551,375.902,376.5551,6746.0
2020-12-15 15:40:00,392.07,392.96,391.88,392.32,13414.0,376.5744,377.4292,376.3919,376.8145,13414.0
2020-12-15 15:50:00,392.22,392.7,391.41,392.33,33575.0,376.7184,377.1795,375.9404,376.8241,33575.0
2020-12-16 09:30:00,392.0,392.16,386.51,386.51,17743.0,376.5071,376.6608,371.2341,371.2341,17743.0
2020-12-16 09:40:00,386.74,387.92,386.23,387.91,9623.0,371.455,372.5884,370.9652,372.5788,9623.0
2020-12-16 09:50:00,387.83,388.45,386.5,387.06,10583.0,372.5019,373.0974,371.2245,371.7624,10583.0
2020-12-16 10:00:00,387.46,389.44,387.45,388.46,19666.0,372.1466,374.0483,372.1369,373.107,19666.0
2020-12-16 10:10:00,388.83,389.11,387.51,388.73,10268.0,373.4624,373.7313,372.1946,373.3664,10268.0
2020-12-16 10:20:00,388.78,390.21,388.28,389.15,14385.0,373.4144,374.7879,372.9341,373.7698,14385.0
2020-12-16 10:30:00,389.05,389.83,388.09,388.98,14141.0,373.6737,374.4229,372.7517,373.6065,14141.0
2020-12-16 10:40:00,388.67,389.79,388.33,388.9,18136.0,373.3087,374.3845,372.9822,373.5296,18136.0
2020-12-16 10:50:00,388.81,389.11,387.73,387.82,8219.0,373.4432,373.7313,372.4059,372.4923,8219.0
2020-12-16 11:00:00,387.82,388.11,387.24,387.69,13580.0,372.4923,372.7709,371.9352,372.3675,13580.0
2020-12-16 11:10:00,387.69,389.33,386.75,388.29,22535.0,372.3675,373.9426,371.4646,372.9437,22535.0
2020-12-16 11:20:00,388.16,389.26,388.0,388.75,7710.0,372.8189,373.8754,372.6652,373.3856,7710.0
2020-12-16 11:30:00,388.74,388.8,386.88,386.88,6944.0,373.376,373.4336,371.5895,371.5895,6944.0
2020-12-16 11:40:00,387.41,387.86,387.27,387.37,6981.0,372.0985,372.5307,371.9641,372.0601,6981.0
2020-12-16 11:50:00,387.51,387.63,386.54,386.54,19926.0,372.1946,372.3098,371.2629,371.2629,19926.0
2020-12-16 12:00:00,386.81,388.68,386.76,388.68,4599.0,371.5222,373.3183,371.4742,373.3183,4599.0
2020-12-16 12:10:00,388.53,388.73,388.34,388.58,5950.0,373.1743,373.3664,372.9918,373.2223,5950.0
2020-12-16 12:20:00,388.77,390.74,388.77,390.55,12966.0,373.4048,375.2969,373.4048,375.1144,12966.0
2020-12-16 12:30:00,390.59,391.38,390.29,390.86,4191.0,375.1528,375.9116,374.8647,375.4122,4191.0
2020-12-16 12:40:00,391.1,391.84,391.09,391.66,3439.0,375.6427,376.3534,375.6331,376.1806,3439.0
2020-12-16 12:50:00,391.54,393.19,391.53,393.19,11892.0,376.0653,377.6501,376.0557,377.6501,11892.0
2020-12-16 13:00:00,393.14,393.14,391.42,392.0,3731.0,377.6021,377.6021,375.95,376.5071,3731.0
2020-12-16 13:10:00,392.04,392.49,391.58,392.3,6583.0,376.5455,376.9778,376.1037,376.7953,6583.0
2020-12-16 13:20:00,392.47,392.47,391.62,391.9,4755.0,376.9585,376.9585,376.1421,376.4111,4755.0
2020-12-16 13:30:00,391.96,392.49,391.92,392.06,2176.0,376.4687,376.9778,376.4303,376.5647,2176.0
2020-12-16 13:40:00,392.25,392.61,391.72,392.39,6768.0,376.7472,377.093,376.2382,376.8817,6768.0
2020-12-16 13:50:00,392.52,392.92,391.86,392.22,3700.0,377.0066,377.3908,376.3727,376.7184,3700.0
2020-12-16 14:00:00,392.6,393.29,392.03,392.94,9527.0,377.0834,377.7461,376.5359,377.41,9527.0
2020-12-16 14:10:00,392.3,392.54,391.81,392.34,5216.0,376.7953,377.0258,376.3246,376.8337,5216.0
2020-12-16 14:20:00,392.35,392.71,392.28,392.5,3200.0,376.8433,377.1891,376.7761,376.9874,3200.0
2020-12-16 14:30:00,392.44,393.97,392.26,393.97,7374.0,376.9297,378.3993,376.7568,378.3993,7374.0
2020-12-16 14:40:00,393.84,393.84,393.17,393.47,4492.0,378.2744,378.2744,377.6309,377.919,4492.0
2020-12-16 14:50:00,393.25,394.0,393.23,393.99,6057.0,377.7077,378.4281,377.6885,378.4185,6057.0
2020-12-16 15:00:00,393.97,395.23,393.63,395.12,14172.0,378.3993,379.6095,378.0727,379.5038,14172.0
2020-12-16 15:10:00,395.15,396.0,395.0,395.98,31055.0,379.5326,380.349,379.3886,380.3298,31055.0
2020-12-16 15:20:00,396.01,396.09,394.54,394.63,9908.0,380.3586,380.4355,378.9467,379.0332,9908.0
2020-12-16 15:30:00,394.8,395.51,393.58,394.03,11983.0,379.1965,379.8784,378.0247,378.4569,11983.0
2020-12-16 15:40:00,394.01,394.52,393.76,394.15,12553.0,378.4377,378.9275,378.1976,378.5721,12553.0
2020-12-16 15:50:00,394.28,394.32,392.76,392.76,45357.0,378.697,378.7354,377.2371,377.2371,45357.0
2020-12-17 09:30:00,393.64,397.91,393.49,396.75,47782.0,378.0823,382.1835,377.9382,381.0694,47782.0
2020-12-17 09:40:00,396.51,397.37,395.75,396.42,17739.0,380.8389,381.6649,380.1089,380.7524,17739.0
2020-12-17 09:50:00,395.59,396.63,394.84,395.56,9195.0,379.9552,380.9541,379.2349,379.9264,9195.0
2020-12-17 10:00:00,395.32,396.68,395.25,396.48,10466.0,379.6959,381.0022,379.6287,380.8101,10466.0
2020-12-17 10:10:00,396.14,396.53,395.76,396.0,6076.0,380.4835,380.8581,380.1185,380.349,6076.0
2020-12-17 10:20:00,396.37,397.2,395.73,395.85,17731.0,380.7044,381.5016,380.0897,380.205,17731.0
2020-12-17 10:30:00,395.77,397.0,395.76,397.0,14448.0,380.1281,381.3095,380.1185,381.3095,14448.0
2020-12-17 10:40:00,396.99,397.06,396.36,396.68,7110.0,381.2999,381.3671,380.6948,381.0022,7110.0
2020-12-17 10:50:00,396.82,397.73,396.82,397.13,4793.0,381.1366,382.0107,381.1366,381.4344,4793.0
2020-12-17 11:00:00,396.89,397.09,395.88,396.87,10742.0,381.2039,381.396,380.2338,381.1846,10742.0
2020-12-17 11:10:00,396.97,397.27,396.56,397.27,3682.0,381.2807,381.5688,380.8869,381.5688,3682.0
2020-12-17 11:20:00,397.3,397.69,396.98,397.48,4814.0,381.5977,381.9722,381.2903,381.7705,4814.0
2020-12-17 11:30:00,397.32,397.42,396.94,397.14,2917.0,381.6169,381.7129,381.2519,381.444,2917.0
2020-12-17 11:40:00,397.03,397.88,396.94,397.74,2997.0,381.3383,382.1547,381.2519,382.0203,2997.0
2020-12-17 11:50:00,397.85,398.08,396.93,397.41,8261.0,382.1259,382.3468,381.2423,381.7033,8261.0
2020-12-17 12:00:00,397.36,397.36,395.73,395.87,11315.0,381.6553,381.6553,380.0897,380.2242,11315.0
2020-12-17 12:10:00,395.84,396.61,395.6,396.46,6670.0,380.1954,380.9349,379.9648,380.7908,6670.0
2020-12-17 12:20:00,396.35,397.47,396.31,397.0,11857.0,380.6852,381.7609,380.6468,381.3095,11857.0
2020-12-17 12:30:00,397.15,397.28,396.83,396.89,3804.0,381.4536,381.5784,381.1462,381.2039,3804.0
2020-12-17 12:40:00,397.0,398.18,397.0,397.28,13781.0,381.3095,382.4429,381.3095,381.5784,13781.0
2020-12-17 12:50:00,397.31,397.56,396.71,397.45,1400.0,381.6073,381.8474,381.031,381.7417,1400.0
2020-12-17 13:00:00,397.23,397.85,397.22,397.85,1700.0,381.5304,382.1259,381.5208,382.1259,1700.0
2020-12-17 13:10:00,397.74,398.57,397.74,398.25,8601.0,382.0203,382.8175,382.0203,382.5101,8601.0
2020-12-17 13:20:00,397.98,397.98,397.51,397.62,2363.0,382.2508,382.2508,381.7994,381.905,2363.0
2020-12-17 13:30:00,397.37,397.37,396.46,396.92,2205.0,381.6649,381.6649,380.7908,381.2327,2205.0
2020-12-17 13:40:00,396.85,397.06,396.63,396.8,4194.0,381.1654,381.3671,380.9541,381.1174,4194.0
2020-12-17 13:50:00,396.75,397.12,396.51,397.05,2570.0,381.0694,381.4248,380.8389,381.3575,2570.0
2020-12-17 14:00:00,396.97,397.58,396.76,396.91,3422.0,381.2807,381.8666,381.079,381.2231,3422.0
2020-12-17 14:10:00,397.03,397.67,396.74,397.35,3822.0,381.3383,381.953,381.0598,381.6457,3822.0
2020-12-17 14:20:00,397.55,397.82,397.36,397.79,2437.0,381.8378,382.0971,381.6553,382.0683,2437.0
2020-12-17 14:30:00,397.91,398.18,397.83,398.02,4737.0,382.1835,382.4429,382.1067,382.2892,4737.0
2020-12-17 14:40:00,398.15,398.17,397.83,398.08,1800.0,382.4141,382.4333,382.1067,382.3468,1800.0
2020-12-17 14:50:00,397.96,398.66,397.83,397.9,10367.0,382.2316,382.9039,382.1067,382.1739,10367.0
2020-12-17 15:00:00,397.86,398.12,397.46,397.5,9953.0,382.1355,382.3852,381.7513,381.7897,9953.0
2020-12-17 15:10:00,397.48,397.75,396.75,396.85,5442.0,381.7705,382.0299,381.0694,381.1654,5442.0
2020-12-17 15:20:00,396.87,397.75,396.68,397.48,5748.0,381.1846,382.0299,381.0022,381.7705,5748.0
2020-12-17 15:30:00,397.37,398.25,397.16,398.06,5146.0,381.6649,382.5101,381.4632,382.3276,5146.0
2020-12-17 15:40:00,398.0,398.06,396.85,396.96,11105.0,382.27,382.3276,381.1654,381.2711,11105.0
2020-12-17 15:50:00,397.21,397.25,395.48,396.35,31256.0,381.5112,381.5496,379.8496,380.6852,31256.0
2020-12-18 09:30:00,396.17,397.13,393.58,395.0,98672.0,380.5123,381.4344,378.0247,379.3886,98672.0
2020-12-18 09:40:00,394.85,396.71,394.21,394.54,34560.0,379.2445,381.031,378.6298,378.9467,34560.0
2020-12-18 09:50:00,394.39,394.5,392.17,393.19,7515.0,378.8027,378.9083,376.6704,377.6501,7515.0
2020-12-18 10:00:00,393.35,395.1,392.35,395.0,10985.0,377.8038,379.4846,376.8433,379.3886,10985.0
2020-12-18 10:10:00,394.89,395.62,394.72,395.32,5585.0,379.2829,379.984,379.1196,379.6959,5585.0
2020-12-18 10:20:00,395.0,395.12,393.33,393.38,7996.0,379.3886,379.5038,377.7846,377.8326,7996.0
2020-12-18 10:30:00,393.43,393.43,392.27,392.89,4210.0,377.8806,377.8806,376.7664,377.3619,4210.0
2020-12-18 10:40:00,393.05,393.28,391.69,391.91,2516.0,377.5156,377.7365,376.2094,376.4207,2516.0
2020-12-18 10:50:00,391.75,392.82,391.51,392.82,2263.0,376.267,377.2947,376.0365,377.2947,2263.0
2020-12-18 11:00:00,393.0,393.55,392.87,393.16,4160.0,377.4676,377.9959,377.3427,377.6213,4160.0
2020-12-18 11:10:00,393.09,393.32,392.3,392.66,5901.0,377.554,377.775,376.7953,377.141,5901.0
2020-12-18 11:20:00,392.48,393.0,390.94,391.09,4666.0,376.9681,377.4676,375.489,375.6331,4666.0
2020-12-18 11:30:00,391.33,391.75,391.1,391.22,5573.0,375.8636,376.267,375.6427,375.7579,5573.0
2020-12-18 11:40:00,391.04,391.04,390.14,390.8,1986.0,375.5851,375.5851,374.7206,375.3545,1986.0
2020-12-18 11:50:00,390.89,391.17,390.29,390.29,6275.0,375.441,375.7099,374.8647,374.8647,6275.0
2020-12-18 12:00:00,390.06,390.06,388.61,388.87,7014.0,374.6438,374.6438,373.2511,373.5008,7014.0
2020-12-18 12:10:00,389.17,390.52,389.17,390.52,6603.0,373.789,375.0856,373.789,375.0856,6603.0
2020-12-18 12:20:00,390.47,390.93,389.9,389.91,5631.0,375.0376,375.4794,374.4901,374.4997,5631.0
2020-12-18 12:30:00,389.91,390.57,389.5,390.57,3261.0,374.4997,375.1336,374.1059,375.1336,3261.0
2020-12-18 12:40:00,390.43,390.47,388.98,389.16,6504.0,374.9992,375.0376,373.6065,373.7794,6504.0
2020-12-18 12:50:00,389.25,389.5,388.04,388.78,4110.0,373.8658,374.1059,372.7036,373.4144,4110.0
2020-12-18 13:00:00,388.74,389.36,388.65,388.85,4814.0,373.376,373.9715,373.2895,373.4816,4814.0
2020-12-18 13:10:00,388.81,388.84,388.06,388.43,4665.0,373.4432,373.472,372.7228,373.0782,4665.0
2020-12-18 13:20:00,388.27,388.68,387.89,388.55,2232.0,372.9245,373.3183,372.5596,373.1935,2232.0
2020-12-18 13:30:00,388.39,388.65,387.81,388.34,4746.0,373.0398,373.2895,372.4827,372.9918,4746.0
2020-12-18 13:40:00,388.31,388.94,388.31,388.5,3117.0,372.963,373.5681,372.963,373.1454,3117.0
2020-12-18 13:50:00,388.58,388.68,388.11,388.63,1971.0,373.2223,373.3183,372.7709,373.2703,1971.0
2020-12-18 14:00:00,388.62,388.62,387.26,387.87,2966.0,373.2607,373.2607,371.9545,372.5403,2966.0
2020-12-18 14:10:00,387.72,388.71,387.52,388.71,14792.0,372.3963,373.3471,372.2042,373.3471,14792.0
2020-12-18 14:20:00,388.71,389.4,388.71,389.09,2835.0,373.3471,374.0099,373.3471,373.7121,2835.0
2020-12-18 14:30:00,389.17,389.5,389.12,389.12,2500.0,373.789,374.1059,373.7409,373.7409,2500.0
2020-12-18 14:40:00,389.05,389.19,388.69,388.95,3564.0,373.6737,373.8082,373.3279,373.5777,3564.0
2020-12-18 14:50:00,388.87,389.83,388.87,389.75,4761.0,373.5008,374.4229,373.5008,374.346,4761.0
2020-12-18 15:00:00,389.96,390.31,388.21,388.9,15923.0,374.5477,374.8839,372.8669,373.5296,15923.0
2020-12-18 15:10:00,388.84,389.58,388.71,388.91,2957.0,373.472,374.1828,373.3471,373.5392,2957.0
2020-12-18 15:20:00,389.09,389.09,387.82,387.82,5702.0,373.7121,373.7121,372.4923,372.4923,5702.0
2020-12-18 15:30:00,387.79,388.68,387.43,388.65,7179.0,372.4635,373.3183,372.1177,373.2895,7179.0
2020-12-18 15:40:00,388.63,390.72,388.11,390.72,10784.0,373.2703,375.2777,372.7709,375.2777,10784.0
2020-12-18 15:50:00,390.67,392.59,390.16,391.61,54694.0,375.2297,377.0738,374.7398,376.1325,54694.0
2020-12-21 09:30:00,386.58,388.48,384.43,387.35,15934.0,371.3013,373.1262,369.2363,372.0409,15934.0
2020-12-21 09:40:00,387.23,387.58,386.32,387.22,10640.0,371.9256,372.2618,371.0516,371.916,10640.0
2020-12-21 09:50:00,387.41,388.34,384.32,384.32,8789.0,372.0985,372.9918,369.1307,369.1307,8789.0
2020-12-21 10:00:00,384.97,385.05,381.24,384.85,12652.0,369.755,369.8318,366.1724,369.6397,12652.0
2020-12-21 10:10:00,384.94,386.13,382.54,383.91,6882.0,369.7262,370.8691,367.421,368.7369,6882.0
2020-12-21 10:20:00,383.63,385.68,383.22,384.34,3387.0,368.4679,370.4369,368.0741,369.1499,3387.0
2020-12-21 10:30:00,384.16,385.01,383.37,385.0,4115.0,368.977,369.7934,368.2182,369.7838,4115.0
2020-12-21 10:40:00,384.84,384.97,383.54,383.58,4705.0,369.6301,369.755,368.3815,368.4199,4705.0
2020-12-21 10:50:00,383.83,385.5,383.29,385.18,7540.0,368.66,370.264,368.1414,369.9567,7540.0
2020-12-21 11:00:00,384.56,386.25,384.0,386.25,2288.0,369.3612,370.9844,368.8233,370.9844,2288.0
2020-12-21 11:10:00,386.26,386.26,385.3,385.76,5886.0,370.994,370.994,370.0719,370.5137,5886.0
2020-12-21 11:20:00,385.99,386.6,385.94,386.33,2700.0,370.7347,371.3205,370.6866,371.0612,2700.0
2020-12-21 11:30:00,386.45,386.64,385.91,386.64,4350.0,371.1765,371.359,370.6578,371.359,4350.0
2020-12-21 11:40:00,386.38,386.85,386.16,386.63,2500.0,371.1092,371.5607,370.8979,371.3494,2500.0
2020-12-21 11:50:00,386.4,386.86,385.99,386.37,3722.0,371.1284,371.5703,370.7347,371.0996,3722.0
2020-12-21 12:00:00,386.59,387.1,386.42,386.75,2659.0,371.3109,371.8008,371.1477,371.4646,2659.0
2020-12-21 12:10:00,386.91,387.47,386.67,386.95,3384.0,371.6183,372.1562,371.3878,371.6567,3384.0
2020-12-21 12:20:00,387.1,388.07,387.05,388.05,3824.0,371.8008,372.7324,371.7528,372.7132,3824.0
2020-12-21 12:30:00,387.92,388.41,387.77,387.96,1992.0,372.5884,373.059,372.4443,372.6268,1992.0
2020-12-21 12:40:00,387.94,388.65,387.79,388.34,8497.0,372.6076,373.2895,372.4635,372.9918,8497.0
2020-12-21 12:50:00,388.58,389.0,388.28,388.33,4081.0,373.2223,373.6257,372.9341,372.9822,4081.0
2020-12-21 13:00:00,388.3,388.64,387.85,388.06,3806.0,372.9534,373.2799,372.5211,372.7228,3806.0
2020-12-21 13:10:00,387.79,388.0,387.7,387.92,1100.0,372.4635,372.6652,372.3771,372.5884,1100.0
2020-12-21 13:20:00,388.11,389.02,387.87,388.82,2498.0,372.7709,373.6449,372.5403,373.4528,2498.0
2020-12-21 13:30:00,388.95,389.43,388.45,388.65,1722.0,373.5777,374.0387,373.0974,373.2895,1722.0
2020-12-21 13:40:00,388.8,389.13,388.8,388.88,3449.0,373.4336,373.7506,373.4336,373.5104,3449.0
2020-12-21 13:50:00,389.09,389.34,388.61,389.34,2618.0,373.7121,373.9523,373.2511,373.9523,2618.0
2020-12-21 14:00:00,388.9,390.12,388.67,390.12,7871.0,373.5296,374.7014,373.3087,374.7014,7871.0
2020-12-21 14:10:00,390.07,390.15,388.86,389.48,6636.0,374.6534,374.7302,373.4912,374.0867,6636.0
2020-12-21 14:20:00,389.57,389.57,389.19,389.29,1857.0,374.1732,374.1732,373.8082,373.9042,1857.0
2020-12-21 14:30:00,389.27,389.57,389.16,389.22,2218.0,373.885,374.1732,373.7794,373.837,2218.0
2020-12-21 14:40:00,389.3,389.66,389.3,389.42,1785.0,373.9138,374.2596,373.9138,374.0291,1785.0
2020-12-21 14:50:00,389.32,389.52,388.99,389.06,3298.0,373.933,374.1251,373.6161,373.6833,3298.0
2020-12-21 15:00:00,389.13,389.32,387.44,387.44,6134.0,373.7506,373.933,372.1273,372.1273,6134.0
2020-12-21 15:10:00,387.42,387.99,386.56,387.54,10466.0,372.1081,372.6556,371.2821,372.2234,10466.0
2020-12-21 15:20:00,387.61,387.61,387.25,387.5,3916.0,372.2906,372.2906,371.9449,372.185,3916.0
2020-12-21 15:30:00,387.51,388.23,387.25,388.14,11072.0,372.1946,372.8861,371.9449,372.7997,11072.0
2020-12-21 15:40:00,388.27,388.45,387.46,387.9,11175.0,372.9245,373.0974,372.1466,372.5692,11175.0
2020-12-21 15:50:00,387.71,389.3,387.14,389.23,50790.0,372.3867,373.9138,371.8392,373.8466,50790.0
2020-12-22 09:30:00,388.32,390.12,386.62,387.69,17915.0,372.9726,374.7014,371.3398,372.3675,17915.0
2020-12-22 09:40:00,387.35,388.0,387.04,387.34,2532.0,372.0409,372.6652,371.7432,372.0313,2532.0
2020-12-22 09:50:00,387.26,387.48,384.47,386.15,6794.0,371.9545,372.1658,369.2747,370.8883,6794.0
2020-12-22 10:00:00,386.23,387.17,385.97,387.11,3400.0,370.9652,371.868,370.7154,371.8104,3400.0
2020-12-22 10:10:00,386.76,388.01,386.25,387.63,29958.0,371.4742,372.6748,370.9844,372.3098,29958.0
2020-12-22 10:20:00,387.83,388.29,387.64,388.06,4846.0,372.5019,372.9437,372.3194,372.7228,4846.0
2020-12-22 10:30:00,387.91,388.4,387.45,387.72,5599.0,372.5788,373.0494,372.1369,372.3963,5599.0
2020-12-22 10:40:00,387.67,388.05,387.24,387.63,3216.0,372.3483,372.7132,371.9352,372.3098,3216.0
2020-12-22 10:50:00,387.38,388.36,387.38,388.14,3801.0,372.0697,373.011,372.0697,372.7997,3801.0
2020-12-22 11:00:00,388.15,388.67,388.15,388.45,6399.0,372.8093,373.3087,372.8093,373.0974,6399.0
2020-12-22 11:10:00,388.39,388.39,387.34,388.17,11485.0,373.0398,373.0398,372.0313,372.8285,11485.0
2020-12-22 11:20:00,388.32,389.2,388.32,388.65,7927.0,372.9726,373.8178,372.9726,373.2895,7927.0
2020-12-22 11:30:00,388.65,388.99,388.41,388.83,3814.0,373.2895,373.6161,373.059,373.4624,3814.0
2020-12-22 11:40:00,388.61,388.91,387.88,388.27,5635.0,373.2511,373.5392,372.55,372.9245,5635.0
2020-12-22 11:50:00,388.22,388.34,387.68,387.81,2501.0,372.8765,372.9918,372.3579,372.4827,2501.0
2020-12-22 12:00:00,387.91,387.92,387.23,387.69,4033.0,372.5788,372.5884,371.9256,372.3675,4033.0
2020-12-22 12:10:00,387.77,388.2,387.64,388.2,902.0,372.4443,372.8573,372.3194,372.8573,902.0
2020-12-22 12:20:00,388.36,388.68,388.09,388.09,4158.0,373.011,373.3183,372.7517,372.7517,4158.0
2020-12-22 12:30:00,388.06,388.06,387.58,387.96,2452.0,372.7228,372.7228,372.2618,372.6268,2452.0
2020-12-22 12:40:00,387.8,388.18,387.8,387.9,1300.0,372.4731,372.8381,372.4731,372.5692,1300.0
2020-12-22 12:50:00,388.02,388.02,387.44,387.64,4235.0,372.6844,372.6844,372.1273,372.3194,4235.0
2020-12-22 13:00:00,387.69,387.8,387.38,387.56,3158.0,372.3675,372.4731,372.0697,372.2426,3158.0
2020-12-22 13:10:00,387.59,388.12,387.59,388.0,4214.0,372.2714,372.7805,372.2714,372.6652,4214.0
2020-12-22 13:20:00,388.18,388.73,387.9,388.73,2704.0,372.8381,373.3664,372.5692,373.3664,2704.0
2020-12-22 13:30:00,388.96,389.13,388.5,389.13,2153.0,373.5873,373.7506,373.1454,373.7506,2153.0
2020-12-22 13:40:00,388.97,388.97,388.52,388.93,2702.0,373.5969,373.5969,373.1647,373.5585,2702.0
2020-12-22 13:50:00,388.83,389.31,388.78,389.2,3089.0,373.4624,373.9234,373.4144,373.8178,3089.0
2020-12-22 14:00:00,389.17,389.41,388.81,389.15,2002.0,373.789,374.0195,373.4432,373.7698,2002.0
2020-12-22 14:10:00,389.37,389.53,388.97,389.21,4757.0,373.9811,374.1347,373.5969,373.8274,4757.0
2020-12-22 14:20:00,389.22,389.32,388.95,389.14,2303.0,373.837,373.933,373.5777,373.7602,2303.0
2020-12-22 14:30:00,389.13,389.51,388.19,388.27,2632.0,373.7506,374.1155,372.8477,372.9245,2632.0
2020-12-22 14:40:00,388.43,389.06,388.22,388.85,3156.0,373.0782,373.6833,372.8765,373.4816,3156.0
2020-12-22 14:50:00,388.61,389.18,388.36,388.81,3802.0,373.2511,373.7986,373.011,373.4432,3802.0
2020-12-22 15:00:00,389.0,389.38,388.47,388.49,6611.0,373.6257,373.9907,373.1166,373.1358,6611.0
2020-12-22 15:10:00,388.61,388.9,388.1,388.36,4695.0,373.2511,373.5296,372.7613,373.011,4695.0
2020-12-22 15:20:00,388.18,388.18,387.3,387.64,5581.0,372.8381,372.8381,371.9929,372.3194,5581.0
2020-12-22 15:30:00,387.71,387.88,387.33,387.6,10756.0,372.3867,372.55,372.0217,372.281,10756.0
2020-12-22 15:40:00,387.6,387.67,387.03,387.04,14080.0,372.281,372.3483,371.7335,371.7432,14080.0
2020-12-22 15:50:00,387.02,388.57,386.76,388.42,39993.0,371.7239,373.2127,371.4742,373.0686,39993.0
2020-12-23 09:30:00,391.56,397.25,391.0,396.99,37617.0,376.0845,381.5496,375.5466,381.2999,37617.0
2020-12-23 09:40:00,396.37,398.21,396.25,397.0,21955.0,380.7044,382.4717,380.5891,381.3095,21955.0
2020-12-23 09:50:00,396.5,398.18,396.48,396.58,15906.0,380.8293,382.4429,380.8101,380.9061,15906.0
2020-12-23 10:00:00,396.58,396.6,395.25,395.52,25090.0,380.9061,380.9253,379.6287,379.888,25090.0
2020-12-23 10:10:00,395.68,397.0,395.48,396.69,4801.0,380.0417,381.3095,379.8496,381.0118,4801.0
2020-12-23 10:20:00,396.58,397.76,396.35,397.76,1900.0,380.9061,382.0395,380.6852,382.0395,1900.0
2020-12-23 10:30:00,397.79,399.43,397.79,399.03,16362.0,382.0683,383.6435,382.0683,383.2593,16362.0
2020-12-23 10:40:00,399.05,399.24,398.49,398.8,10131.0,383.2785,383.461,382.7406,383.0384,10131.0
2020-12-23 10:50:00,398.61,398.98,397.49,398.73,24374.0,382.8559,383.2113,381.7801,382.9711,24374.0
2020-12-23 11:00:00,398.53,400.35,398.53,400.22,50338.0,382.779,384.5271,382.779,384.4022,50338.0
2020-12-23 11:10:00,400.13,402.39,399.91,402.39,17592.0,384.3158,386.4865,384.1045,386.4865,17592.0
2020-12-23 11:20:00,402.79,404.71,402.0,404.4,22635.0,386.8707,388.7148,386.1119,388.417,22635.0
2020-12-23 11:30:00,404.5,405.12,403.34,403.37,13564.0,388.5131,389.1086,387.3989,387.4277,13564.0
2020-12-23 11:40:00,402.77,404.8,402.23,404.76,9243.0,386.8515,388.8012,386.3328,388.7628,9243.0
2020-12-23 11:50:00,404.61,405.17,404.13,404.96,14550.0,388.6187,389.1566,388.1577,388.9549,14550.0
2020-12-23 12:00:00,404.84,405.56,404.83,405.55,9264.0,388.8396,389.5312,388.83,389.5216,9264.0
2020-12-23 12:10:00,405.71,406.72,405.41,406.61,4987.0,389.6753,390.6453,389.3871,390.5397,4987.0
2020-12-23 12:20:00,406.52,406.62,405.98,405.98,4556.0,390.4533,390.5493,389.9346,389.9346,4556.0
2020-12-23 12:30:00,406.13,407.99,406.13,406.16,24045.0,390.0787,391.8652,390.0787,390.1075,24045.0
2020-12-23 12:40:00,406.56,407.01,406.0,406.31,10225.0,390.4917,390.9239,389.9538,390.2516,10225.0
2020-12-23 12:50:00,406.29,406.68,405.58,406.35,10321.0,390.2323,390.6069,389.5504,390.29,10321.0
2020-12-23 13:00:00,406.53,406.75,405.97,406.32,15451.0,390.4629,390.6742,389.925,390.2612,15451.0
2020-12-23 13:10:00,406.48,407.28,406.41,407.09,12477.0,390.4148,391.1832,390.3476,391.0007,12477.0
2020-12-23 13:20:00,407.08,407.44,406.45,406.46,9609.0,390.9911,391.3369,390.386,390.3956,9609.0
2020-12-23 13:30:00,406.46,407.89,406.45,407.27,8779.0,390.3956,391.7691,390.386,391.1736,8779.0
2020-12-23 13:40:00,407.3,407.6,406.58,407.02,23069.0,391.2024,391.4906,390.5109,390.9335,23069.0
2020-12-23 13:50:00,407.01,407.26,406.63,406.65,6008.0,390.9239,391.164,390.5589,390.5781,6008.0
2020-12-23 14:00:00,406.44,406.98,405.87,406.39,13675.0,390.3764,390.8951,389.8289,390.3284,13675.0
2020-12-23 14:10:00,406.26,407.03,406.21,406.92,5492.0,390.2035,390.9431,390.1555,390.8374,5492.0
2020-12-23 14:20:00,406.92,406.97,406.41,406.95,5582.0,390.8374,390.8855,390.3476,390.8663,5582.0
2020-12-23 14:30:00,406.73,407.44,406.72,407.39,6126.0,390.655,391.3369,390.6453,391.2889,6126.0
2020-12-23 14:40:00,407.39,407.52,406.72,406.79,6715.0,391.2889,391.4137,390.6453,390.7126,6715.0
2020-12-23 14:50:00,406.73,406.84,406.12,406.38,5945.0,390.655,390.7606,390.0691,390.3188,5945.0
2020-12-23 15:00:00,406.38,407.5,406.38,407.34,7189.0,390.3188,391.3945,390.3188,391.2408,7189.0
2020-12-23 15:10:00,407.49,407.91,407.28,407.43,8571.0,391.3849,391.7883,391.1832,391.3273,8571.0
2020-12-23 15:20:00,407.32,408.04,407.32,407.6,13420.0,391.2216,391.9132,391.2216,391.4906,13420.0
2020-12-23 15:30:00,407.7,407.7,405.69,406.1,28618.0,391.5866,391.5866,389.6561,390.0499,28618.0
2020-12-23 15:40:00,406.08,408.05,405.67,407.9,46538.0,390.0306,391.9228,389.6368,391.7787,46538.0
2020-12-23 15:50:00,407.76,407.78,405.11,405.48,145330.0,391.6442,391.6635,389.099,389.4544,145330.0
2020-12-24 09:30:00,403.89,407.25,403.26,404.15,11661.0,387.9272,391.1544,387.3221,388.1769,11661.0
2020-12-24 09:40:00,404.72,405.5,403.41,404.85,11806.0,388.7244,389.4736,387.4662,388.8493,11806.0
2020-12-24 09:50:00,404.0,405.99,403.0,405.26,6263.0,388.0328,389.9442,387.0724,389.2431,6263.0
2020-12-24 10:00:00,405.26,405.63,404.22,405.34,6950.0,389.2431,389.5984,388.2442,389.3199,6950.0
2020-12-24 10:10:00,405.71,405.92,405.2,405.29,2932.0,389.6753,389.877,389.1854,389.2719,2932.0
2020-12-24 10:20:00,405.34,405.56,405.0,405.25,4566.0,389.3199,389.5312,388.9933,389.2334,4566.0
2020-12-24 10:30:00,405.38,405.83,405.14,405.72,4539.0,389.3583,389.7905,389.1278,389.6849,4539.0
2020-12-24 10:40:00,405.4,405.47,404.65,405.26,5024.0,389.3775,389.4448,388.6572,389.2431,5024.0
2020-12-24 10:50:00,405.58,405.58,404.93,405.27,1830.0,389.5504,389.5504,388.9261,389.2527,1830.0
2020-12-24 11:00:00,405.48,405.52,404.78,405.33,5971.0,389.4544,389.4928,388.782,389.3103,5971.0
2020-12-24 11:10:00,405.71,406.36,405.45,406.23,6135.0,389.6753,390.2996,389.4255,390.1747,6135.0
2020-12-24 11:20:00,406.15,406.63,405.83,406.02,6912.0,390.0979,390.5589,389.7905,389.973,6912.0
2020-12-24 11:30:00,405.84,405.86,404.79,405.14,5654.0,389.8001,389.8193,388.7916,389.1278,5654.0
2020-12-24 11:40:00,405.34,405.34,404.34,404.41,5458.0,389.3199,389.3199,388.3594,388.4266,5458.0
2020-12-24 11:50:00,404.39,404.95,404.17,404.39,9502.0,388.4074,388.9453,388.1961,388.4074,9502.0
2020-12-24 12:00:00,404.39,404.77,404.01,404.5,8725.0,388.4074,388.7724,388.0425,388.5131,8725.0
2020-12-24 12:10:00,404.47,405.17,404.39,404.66,4989.0,388.4843,389.1566,388.4074,388.6668,4989.0
2020-12-24 12:20:00,404.66,405.09,404.48,404.92,4036.0,388.6668,389.0798,388.4939,388.9165,4036.0
2020-12-24 12:30:00,405.05,405.57,404.85,404.96,8496.0,389.0413,389.5408,388.8493,388.9549,8496.0
2020-12-24 12:40:00,405.08,405.55,404.25,404.38,7163.0,389.0702,389.5216,388.273,388.3978,7163.0
2020-12-24 12:50:00,404.49,404.76,403.56,404.44,17989.0,388.5035,388.7628,387.6102,388.4555,17989.0
2020-12-28 09:30:00,407.79,407.79,403.52,405.13,13425.0,391.6731,391.6731,387.5718,389.1182,13425.0
2020-12-28 09:40:00,405.71,406.93,405.56,406.46,5076.0,389.6753,390.847,389.5312,390.3956,5076.0
2020-12-28 09:50:00,406.47,408.01,406.09,406.89,13837.0,390.4052,391.8844,390.0402,390.8086,13837.0
2020-12-28 10:00:00,407.23,408.73,407.23,407.69,6107.0,391.1352,392.5759,391.1352,391.577,6107.0
2020-12-28 10:10:00,407.69,409.21,407.15,409.21,11469.0,391.577,393.0369,391.0584,393.0369,11469.0
2020-12-28 10:20:00,409.24,410.62,408.92,410.37,7543.0,393.0657,394.3912,392.7584,394.1511,7543.0
2020-12-28 10:30:00,410.14,410.53,409.58,410.53,7511.0,393.9302,394.3048,393.3923,394.3048,7511.0
2020-12-28 10:40:00,410.78,411.22,410.25,411.1,10127.0,394.5449,394.9675,394.0358,394.8522,10127.0
2020-12-28 10:50:00,411.22,411.38,410.13,410.41,11932.0,394.9675,395.1212,393.9206,394.1895,11932.0
2020-12-28 11:00:00,410.41,410.7,409.48,410.31,8026.0,394.1895,394.468,393.2963,394.0935,8026.0
2020-12-28 11:10:00,409.95,410.24,409.15,409.63,7877.0,393.7477,394.0262,392.9793,393.4403,7877.0
2020-12-28 11:20:00,409.61,410.02,408.45,408.99,7333.0,393.4211,393.8149,392.307,392.8256,7333.0
2020-12-28 11:30:00,409.21,409.83,408.76,409.56,6287.0,393.0369,393.6324,392.6047,393.3731,6287.0
2020-12-28 11:40:00,409.45,409.85,409.23,409.6,4459.0,393.2675,393.6516,393.0561,393.4115,4459.0
2020-12-28 11:50:00,409.81,409.81,408.92,409.03,5311.0,393.6132,393.6132,392.7584,392.864,5311.0
2020-12-28 12:00:00,409.04,409.19,408.04,408.16,3948.0,392.8737,393.0177,391.9132,392.0284,3948.0
2020-12-28 12:10:00,407.98,408.74,407.8,407.93,5343.0,391.8555,392.5855,391.6827,391.8075,5343.0
2020-12-28 12:20:00,407.64,407.81,406.95,407.81,3444.0,391.529,391.6923,390.8663,391.6923,3444.0
2020-12-28 12:30:00,407.8,407.98,407.04,407.83,5488.0,391.6827,391.8555,390.9527,391.7115,5488.0
2020-12-28 12:40:00,407.92,408.17,407.56,407.85,4217.0,391.7979,392.038,391.4521,391.7307,4217.0
2020-12-28 12:50:00,407.7,407.85,406.41,406.41,31328.0,391.5866,391.7307,390.3476,390.3476,31328.0
2020-12-28 13:00:00,406.7,406.93,405.87,406.2,5987.0,390.6261,390.847,389.8289,390.1459,5987.0
2020-12-28 13:10:00,406.58,407.13,406.53,407.13,5570.0,390.5109,391.0391,390.4629,391.0391,5570.0
2020-12-28 13:20:00,406.91,407.95,406.8,407.95,7945.0,390.8278,391.8267,390.7222,391.8267,7945.0
2020-12-28 13:30:00,407.96,408.01,407.21,407.52,5672.0,391.8363,391.8844,391.116,391.4137,5672.0
2020-12-28 13:40:00,407.78,407.86,407.25,407.28,6486.0,391.6635,391.7403,391.1544,391.1832,6486.0
2020-12-28 13:50:00,407.37,408.1,407.27,407.87,4148.0,391.2697,391.9708,391.1736,391.7499,4148.0
2020-12-28 14:00:00,407.74,408.68,407.74,408.4,5556.0,391.625,392.5279,391.625,392.2589,5556.0
2020-12-28 14:10:00,408.56,409.28,408.54,409.16,5305.0,392.4126,393.1042,392.3934,392.9889,5305.0
2020-12-28 14:20:00,409.24,409.65,408.63,409.57,7811.0,393.0657,393.4595,392.4799,393.3827,7811.0
2020-12-28 14:30:00,409.55,409.89,409.0,409.46,11506.0,393.3635,393.6901,392.8352,393.2771,11506.0
2020-12-28 14:40:00,409.73,410.16,409.27,409.97,6571.0,393.5364,393.9494,393.0946,393.7669,6571.0
2020-12-28 14:50:00,409.97,410.49,409.96,410.28,9518.0,393.7669,394.2663,393.7573,394.0646,9518.0
2020-12-28 15:00:00,410.12,410.95,410.12,410.38,11605.0,393.911,394.7082,393.911,394.1607,11605.0
2020-12-28 15:10:00,410.4,411.08,410.28,410.93,14453.0,394.1799,394.833,394.0646,394.689,14453.0
2020-12-28 15:20:00,411.05,411.35,410.85,411.06,12729.0,394.8042,395.0924,394.6121,394.8138,12729.0
2020-12-28 15:30:00,411.11,412.0,410.6,411.12,29578.0,394.8618,395.7167,394.372,394.8714,29578.0
2020-12-28 15:40:00,410.94,411.47,410.62,411.26,27082.0,394.6986,395.2076,394.3912,395.0059,27082.0
2020-12-28 15:50:00,411.21,411.52,410.19,410.2,81702.0,394.9579,395.2556,393.9782,393.9878,81702.0
2020-12-29 09:30:00,412.37,413.8,411.11,411.79,12016.0,396.072,397.4455,394.8618,395.515,12016.0
2020-12-29 09:40:00,411.51,414.03,411.13,412.97,9366.0,395.246,397.6664,394.8811,396.6483,9366.0
2020-12-29 09:50:00,412.77,413.08,412.27,412.5,12291.0,396.4562,396.754,395.976,396.1969,12291.0
2020-12-29 10:00:00,412.74,413.49,412.69,413.32,9977.0,396.4274,397.1478,396.3794,396.9845,9977.0
2020-12-29 10:10:00,413.33,414.03,412.89,413.91,10264.0,396.9941,397.6664,396.5715,397.5512,10264.0
2020-12-29 10:20:00,413.91,413.99,412.35,412.95,11268.0,397.5512,397.628,396.0528,396.6291,11268.0
2020-12-29 10:30:00,412.88,413.13,411.64,411.75,11120.0,396.5619,396.802,395.3709,395.4765,11120.0
2020-12-29 10:40:00,411.94,412.16,410.67,410.96,12603.0,395.659,395.8703,394.4392,394.7178,12603.0
2020-12-29 10:50:00,411.11,411.24,410.96,411.22,3594.0,394.8618,394.9867,394.7178,394.9675,3594.0
2020-12-29 11:00:00,411.22,411.58,409.82,410.06,7129.0,394.9675,395.3133,393.6228,393.8533,7129.0
2020-12-29 11:10:00,409.83,410.0,409.31,409.52,6281.0,393.6324,393.7957,393.133,393.3347,6281.0
2020-12-29 11:20:00,409.4,410.11,409.3,409.84,4907.0,393.2194,393.9014,393.1234,393.642,4907.0
2020-12-29 11:30:00,410.1,410.16,409.53,410.14,5726.0,393.8918,393.9494,393.3443,393.9302,5726.0
2020-12-29 11:40:00,409.96,409.96,408.77,409.01,4559.0,393.7573,393.7573,392.6143,392.8448,4559.0
2020-12-29 11:50:00,409.11,409.28,408.5,408.98,5377.0,392.9409,393.1042,392.355,392.816,5377.0
2020-12-29 12:00:00,409.11,409.29,408.93,409.18,3440.0,392.9409,393.1138,392.768,393.0081,3440.0
2020-12-29 12:10:00,409.0,409.15,408.42,408.48,6549.0,392.8352,392.9793,392.2782,392.3358,6549.0
2020-12-29 12:20:00,408.61,409.21,408.58,408.8,5741.0,392.4606,393.0369,392.4318,392.6431,5741.0
2020-12-29 12:30:00,408.64,408.68,406.82,406.97,7497.0,392.4895,392.5279,390.7414,390.8855,7497.0
2020-12-29 12:40:00,407.12,407.51,406.82,406.95,4587.0,391.0295,391.4041,390.7414,390.8663,4587.0
2020-12-29 12:50:00,406.95,407.31,406.38,407.22,9895.0,390.8663,391.212,390.3188,391.1256,9895.0
2020-12-29 13:00:00,407.1,407.78,407.0,407.78,7416.0,391.0103,391.6635,390.9143,391.6635,7416.0
2020-12-29 13:10:00,407.69,408.4,407.34,407.78,5765.0,391.577,392.2589,391.2408,391.6635,5765.0
2020-12-29 13:20:00,407.71,408.16,407.66,408.16,4161.0,391.5962,392.0284,391.5482,392.0284,4161.0
2020-12-29 13:30:00,408.47,408.8,407.95,407.95,4621.0,392.3262,392.6431,391.8267,391.8267,4621.0
2020-12-29 13:40:00,407.81,408.65,407.81,408.12,7842.0,391.6923,392.4991,391.6923,391.99,7842.0
2020-12-29 13:50:00,408.05,408.25,407.91,408.12,3189.0,391.9228,392.1149,391.7883,391.99,3189.0
2020-12-29 14:00:00,407.99,408.51,407.34,408.51,6521.0,391.8652,392.3646,391.2408,392.3646,6521.0
2020-12-29 14:10:00,408.59,408.74,408.32,408.39,5124.0,392.4414,392.5855,392.1821,392.2493,5124.0
2020-12-29 14:20:00,408.18,409.18,408.16,409.11,8000.0,392.0476,393.0081,392.0284,392.9409,8000.0
2020-12-29 14:30:00,408.91,409.81,408.91,409.81,3686.0,392.7488,393.6132,392.7488,393.6132,3686.0
2020-12-29 14:40:00,409.96,410.62,409.86,410.16,9339.0,393.7573,394.3912,393.6612,393.9494,9339.0
2020-12-29 14:50:00,410.16,410.66,410.16,410.16,2473.0,393.9494,394.4296,393.9494,393.9494,2473.0
2020-12-29 15:00:00,409.99,409.99,409.23,409.4,4939.0,393.7861,393.7861,393.0561,393.2194,4939.0
2020-12-29 15:10:00,409.62,410.31,409.54,410.26,6973.0,393.4307,394.0935,393.3539,394.0454,6973.0
2020-12-29 15:20:00,410.25,410.25,409.58,409.92,5973.0,394.0358,394.0358,393.3923,393.7189,5973.0
2020-12-29 15:30:00,409.98,410.22,408.98,409.68,11106.0,393.7765,394.007,392.816,393.4884,11106.0
2020-12-29 15:40:00,409.78,409.96,408.99,409.1,11510.0,393.5844,393.7573,392.8256,392.9313,11510.0
2020-12-29 15:50:00,409.13,409.25,407.83,408.05,34043.0,392.9601,393.0754,391.7115,391.9228,34043.0
2020-12-30 09:30:00,405.84,408.17,405.74,406.27,16638.0,390.4,392.6414,390.3038,390.8137,16638.0
2020-12-30 09:40:00,406.53,407.16,405.86,407.07,12927.0,391.0638,391.6698,390.4193,391.5832,12927.0
2020-12-30 09:50:00,407.18,408.1,406.76,408.1,3803.0,391.689,392.574,391.285,392.574,3803.0
2020-12-30 10:00:00,407.91,409.42,407.87,409.0,6804.0,392.3913,393.8438,392.3528,393.4398,6804.0
2020-12-30 10:10:00,408.46,409.75,408.46,409.34,6197.0,392.9203,394.1613,392.9203,393.7669,6197.0
2020-12-30 10:20:00,409.34,409.9,409.06,409.8,4175.0,393.7669,394.3056,393.4975,394.2094,4175.0
2020-12-30 10:30:00,409.82,410.9,409.82,410.02,5153.0,394.2286,395.2675,394.2286,394.421,5153.0
2020-12-30 10:40:00,409.82,409.82,408.96,409.29,4479.0,394.2286,394.2286,393.4013,393.7188,4479.0
2020-12-30 10:50:00,409.29,409.47,408.63,408.73,3885.0,393.7188,393.8919,393.0839,393.1801,3885.0
2020-12-30 11:00:00,409.03,409.22,408.68,408.81,5396.0,393.4687,393.6514,393.132,393.257,5396.0
2020-12-30 11:10:00,408.66,409.37,408.53,409.21,3774.0,393.1127,393.7957,392.9877,393.6418,3774.0
2020-12-30 11:20:00,409.12,409.12,408.26,408.43,5590.0,393.5552,393.5552,392.728,392.8915,5590.0
2020-12-30 11:30:00,408.33,408.53,407.67,407.8,3460.0,392.7953,392.9877,392.1604,392.2855,3460.0
2020-12-30 11:40:00,407.95,408.56,407.95,408.14,2141.0,392.4298,393.0165,392.4298,392.6125,2141.0
2020-12-30 11:50:00,408.44,408.66,407.1,407.1,5525.0,392.9011,393.1127,391.6121,391.6121,5525.0
2020-12-30 12:00:00,407.36,408.45,407.08,407.95,4265.0,391.8622,392.9107,391.5929,392.4298,4265.0
2020-12-30 12:10:00,407.83,407.93,407.43,407.57,4455.0,392.3143,392.4105,391.9295,392.0642,4455.0
2020-12-30 12:20:00,407.58,407.59,407.12,407.51,3503.0,392.0738,392.0834,391.6313,392.0065,3503.0
2020-12-30 12:30:00,407.68,408.1,407.67,407.68,1892.0,392.17,392.574,392.1604,392.17,1892.0
2020-12-30 12:40:00,407.51,407.84,407.35,407.53,3884.0,392.0065,392.3239,391.8526,392.0257,3884.0
2020-12-30 12:50:00,407.71,408.17,407.56,407.96,3378.0,392.1989,392.6414,392.0546,392.4394,3378.0
2020-12-30 13:00:00,407.96,408.97,407.88,408.97,4477.0,392.4394,393.4109,392.3624,393.4109,4477.0
2020-12-30 13:10:00,409.09,409.09,408.78,409.04,3160.0,393.5264,393.5264,393.2282,393.4783,3160.0
2020-12-30 13:20:00,409.02,409.06,408.05,408.08,4474.0,393.459,393.4975,392.5259,392.5548,4474.0
2020-12-30 13:30:00,407.88,408.29,407.75,407.87,2200.0,392.3624,392.7568,392.2374,392.3528,2200.0
2020-12-30 13:40:00,408.05,408.31,407.99,408.31,1697.0,392.5259,392.7761,392.4682,392.7761,1697.0
2020-12-30 13:50:00,408.37,408.37,407.83,407.83,5338.0,392.8338,392.8338,392.3143,392.3143,5338.0
2020-12-30 14:00:00,408.04,408.79,408.04,408.34,5926.0,392.5163,393.2378,392.5163,392.8049,5926.0
2020-12-30 14:10:00,408.31,408.39,407.6,408.04,6893.0,392.7761,392.853,392.0931,392.5163,6893.0
2020-12-30 14:20:00,408.07,408.07,407.38,407.54,4563.0,392.5452,392.5452,391.8814,392.0354,4563.0
2020-12-30 14:30:00,407.65,407.65,406.73,406.92,4370.0,392.1412,392.1412,391.2562,391.4389,4370.0
2020-12-30 14:40:00,406.94,407.2,406.14,406.15,9152.0,391.4582,391.7083,390.6886,390.6982,9152.0
2020-12-30 14:50:00,406.26,406.26,405.21,405.21,15865.0,390.804,390.804,389.794,389.794,15865.0
2020-12-30 15:00:00,405.23,405.4,404.77,405.21,13354.0,389.8132,389.9768,389.3707,389.794,13354.0
2020-12-30 15:10:00,405.47,405.66,405.0,405.58,6282.0,390.0441,390.2269,389.592,390.1499,6282.0
2020-12-30 15:20:00,405.65,406.07,405.59,406.04,4157.0,390.2173,390.6213,390.1595,390.5924,4157.0
2020-12-30 15:30:00,406.3,406.85,406.14,406.85,6455.0,390.8425,391.3716,390.6886,391.3716,6455.0
2020-12-30 15:40:00,406.85,407.13,406.11,406.16,9117.0,391.3716,391.6409,390.6598,390.7079,9117.0
2020-12-30 15:50:00,406.38,407.24,406.17,406.43,21290.0,390.9195,391.7468,390.7175,390.9676,21290.0
2020-12-31 09:30:00,407.6,407.6,404.79,405.95,8650.0,392.0931,392.0931,389.39,390.5058,8650.0
2020-12-31 09:40:00,406.35,407.03,406.34,407.03,3527.0,390.8906,391.5448,390.881,391.5448,3527.0
2020-12-31 09:50:00,406.84,407.06,405.73,407.0,3918.0,391.362,391.5736,390.2942,391.5159,3918.0
2020-12-31 10:00:00,407.0,407.31,406.65,406.66,2742.0,391.5159,391.8141,391.1792,391.1888,2742.0
2020-12-31 10:10:00,406.86,407.64,406.84,407.56,2812.0,391.3812,392.1315,391.362,392.0546,2812.0
2020-12-31 10:20:00,407.49,407.49,406.68,406.98,8408.0,391.9873,391.9873,391.2081,391.4967,8408.0
2020-12-31 10:30:00,406.96,407.13,405.48,405.56,4433.0,391.4774,391.6409,390.0537,390.1307,4433.0
2020-12-31 10:40:00,405.77,406.21,405.62,406.04,3006.0,390.3327,390.7559,390.1884,390.5924,3006.0
2020-12-31 10:50:00,405.92,405.96,404.54,404.58,10889.0,390.477,390.5155,389.1495,389.188,10889.0
2020-12-31 11:00:00,404.56,404.94,404.18,404.33,4426.0,389.1687,389.5343,388.8032,388.9475,4426.0
2020-12-31 11:10:00,404.33,404.33,403.3,403.77,9980.0,388.9475,388.9475,387.9567,388.4088,9980.0
2020-12-31 11:20:00,403.97,404.28,403.95,403.96,5193.0,388.6012,388.8994,388.5819,388.5915,5193.0
2020-12-31 11:30:00,404.15,404.95,404.0,404.95,4548.0,388.7743,389.5439,388.63,389.5439,4548.0
2020-12-31 11:40:00,404.45,405.04,404.08,405.04,2305.0,389.0629,389.6305,388.707,389.6305,2305.0
2020-12-31 11:50:00,404.98,405.73,404.95,405.73,3046.0,389.5727,390.2942,389.5439,390.2942,3046.0
2020-12-31 12:00:00,405.76,406.04,405.61,405.76,3835.0,390.3231,390.5924,390.1788,390.3231,3835.0
2020-12-31 12:10:00,405.91,406.0,405.76,405.76,1657.0,390.4674,390.5539,390.3231,390.3231,1657.0
2020-12-31 12:20:00,405.75,405.96,405.65,405.8,1824.0,390.3135,390.5155,390.2173,390.3615,1824.0
2020-12-31 12:30:00,405.79,405.83,405.39,405.8,2330.0,390.3519,390.3904,389.9671,390.3615,2330.0
2020-12-31 12:40:00,405.82,406.39,405.82,406.33,2640.0,390.3808,390.9291,390.3808,390.8714,2640.0
2020-12-31 12:50:00,406.24,406.9,406.23,406.69,2856.0,390.7848,391.4197,390.7752,391.2177,2856.0
2020-12-31 13:00:00,406.68,406.85,406.45,406.46,2470.0,391.2081,391.3716,390.9868,390.9964,2470.0
2020-12-31 13:10:00,406.65,406.65,406.1,406.11,2112.0,391.1792,391.1792,390.6501,390.6598,2112.0
2020-12-31 13:20:00,406.04,406.04,405.42,405.42,1054.0,390.5924,390.5924,389.996,389.996,1054.0
2020-12-31 13:30:00,405.34,406.86,404.91,406.82,21878.0,389.919,391.3812,389.5054,391.3427,21878.0
2020-12-31 13:40:00,406.82,407.0,405.23,406.05,8741.0,391.3427,391.5159,389.8132,390.602,8741.0
2020-12-31 13:50:00,405.94,406.32,405.93,406.21,3551.0,390.4962,390.8618,390.4866,390.7559,3551.0
2020-12-31 14:00:00,406.36,406.8,406.16,406.16,3280.0,390.9002,391.3235,390.7079,390.7079,3280.0
2020-12-31 14:10:00,406.5,407.55,406.5,407.24,2012.0,391.0349,392.045,391.0349,391.7468,2012.0
2020-12-31 14:20:00,407.47,407.65,407.24,407.43,3065.0,391.968,392.1412,391.7468,391.9295,3065.0
2020-12-31 14:30:00,407.68,408.55,407.68,408.19,5363.0,392.17,393.0069,392.17,392.6606,5363.0
2020-12-31 14:40:00,408.55,408.73,408.08,408.08,1743.0,393.0069,393.1801,392.5548,392.5548,1743.0
2020-12-31 14:50:00,408.01,408.23,407.53,407.53,2816.0,392.4875,392.6991,392.0257,392.0257,2816.0
2020-12-31 15:00:00,407.44,408.25,407.16,408.18,5895.0,391.9392,392.7183,391.6698,392.651,5895.0
2020-12-31 15:10:00,408.09,409.11,408.08,409.01,5073.0,392.5644,393.5456,392.5548,393.4494,5073.0
2020-12-31 15:20:00,409.01,409.85,408.93,409.85,7783.0,393.4494,394.2575,393.3725,394.2575,7783.0
2020-12-31 15:30:00,409.75,411.01,409.43,409.82,14104.0,394.1613,395.3733,393.8534,394.2286,14104.0
2020-12-31 15:40:00,409.82,410.21,409.39,409.96,12761.0,394.2286,394.6038,393.815,394.3633,12761.0
2020-12-31 15:50:00,409.34,410.3,409.28,409.72,35817.0,393.7669,394.6903,393.7092,394.1324,35817.0
2021-01-04 09:30:00,417.82,417.99,411.41,411.41,38366.0,401.9243,402.0878,395.7581,395.7581,38366.0
2021-01-04 09:40:00,412.23,412.78,408.28,411.81,30200.0,396.5469,397.076,392.7472,396.1429,30200.0
2021-01-04 09:50:00,411.26,412.85,410.83,410.83,14752.0,395.6138,397.1433,395.2002,395.2002,14752.0
2021-01-04 10:00:00,410.47,411.62,408.88,409.26,24969.0,394.8539,395.9601,393.3244,393.6899,24969.0
2021-01-04 10:10:00,408.96,410.18,408.19,408.74,31770.0,393.4013,394.5749,392.6606,393.1897,31770.0
2021-01-04 10:20:00,408.8,409.7,408.54,409.23,20532.0,393.2474,394.1132,392.9973,393.6611,20532.0
2021-01-04 10:30:00,409.1,410.7,408.91,410.09,10281.0,393.536,395.0751,393.3532,394.4883,10281.0
2021-01-04 10:40:00,409.95,411.46,409.95,411.19,16650.0,394.3537,395.8062,394.3537,395.5465,16650.0
2021-01-04 10:50:00,410.71,410.85,408.59,409.47,15785.0,395.0847,395.2194,393.0454,393.8919,15785.0
2021-01-04 11:00:00,409.47,410.29,405.51,405.73,10526.0,393.8919,394.6807,390.0826,390.2942,10526.0
2021-01-04 11:10:00,405.14,407.36,404.93,406.18,15165.0,389.7267,391.8622,389.5246,390.7271,15165.0
2021-01-04 11:20:00,406.44,406.7,405.79,406.52,9070.0,390.9772,391.2273,390.3519,391.0542,9070.0
2021-01-04 11:30:00,406.49,406.49,404.22,405.15,14100.0,391.0253,391.0253,388.8417,389.7363,14100.0
2021-01-04 11:40:00,405.0,405.45,404.32,404.46,9130.0,389.592,390.0249,388.9379,389.0725,9130.0
2021-01-04 11:50:00,404.25,404.56,402.22,403.43,21362.0,388.8705,389.1687,386.9177,388.0817,21362.0
2021-01-04 12:00:00,403.22,403.73,402.52,402.72,8421.0,387.8797,388.3703,387.2063,387.3987,8421.0
2021-01-04 12:10:00,402.25,402.25,400.49,401.23,8404.0,386.9466,386.9466,385.2536,385.9654,8404.0
2021-01-04 12:20:00,401.11,404.47,400.62,404.46,17191.0,385.85,389.0821,385.3786,389.0725,17191.0
2021-01-04 12:30:00,404.02,405.42,402.63,405.42,13972.0,388.6493,389.996,387.3121,389.996,13972.0
2021-01-04 12:40:00,405.39,405.88,404.52,405.88,17442.0,389.9671,390.4385,389.1302,390.4385,17442.0
2021-01-04 12:50:00,405.88,407.61,405.34,407.3,38357.0,390.4385,392.1027,389.919,391.8045,38357.0
2021-01-04 13:00:00,407.26,409.12,407.03,408.63,11806.0,391.766,393.5552,391.5448,393.0839,11806.0
2021-01-04 13:10:00,408.64,409.42,408.55,409.4,6256.0,393.0935,393.8438,393.0069,393.8246,6256.0
2021-01-04 13:20:00,409.42,409.63,408.57,409.52,5819.0,393.8438,394.0458,393.0262,393.94,5819.0
2021-01-04 13:30:00,408.87,409.08,407.57,407.93,7276.0,393.3148,393.5168,392.0642,392.4105,7276.0
2021-01-04 13:40:00,408.23,408.95,408.23,408.79,6711.0,392.6991,393.3917,392.6991,393.2378,6711.0
2021-01-04 13:50:00,408.64,410.72,408.62,410.7,5313.0,393.0935,395.0944,393.0743,395.0751,5313.0
2021-01-04 14:00:00,410.57,410.57,409.85,410.25,8029.0,394.9501,394.9501,394.2575,394.6422,8029.0
2021-01-04 14:10:00,410.08,410.89,409.93,410.47,8874.0,394.4787,395.2579,394.3344,394.8539,8874.0
2021-01-04 14:20:00,410.45,411.26,410.0,410.0,22664.0,394.8346,395.6138,394.4018,394.4018,22664.0
2021-01-04 14:30:00,409.93,410.18,409.21,409.48,12625.0,394.3344,394.5749,393.6418,393.9015,12625.0
2021-01-04 14:40:00,409.66,409.97,408.73,409.38,13766.0,394.0747,394.3729,393.1801,393.8053,13766.0
2021-01-04 14:50:00,409.35,410.64,408.49,410.64,14616.0,393.7765,395.0174,392.9492,395.0174,14616.0
2021-01-04 15:00:00,410.53,410.6,408.41,409.43,6277.0,394.9116,394.9789,392.8723,393.8534,6277.0
2021-01-04 15:10:00,409.64,410.05,408.62,409.11,9852.0,394.0555,394.4499,393.0743,393.5456,9852.0
2021-01-04 15:20:00,409.24,409.47,408.0,408.69,9277.0,393.6707,393.8919,392.4779,393.1416,9277.0
2021-01-04 15:30:00,409.19,410.77,408.74,410.68,13654.0,393.6226,395.1425,393.1897,395.0559,13654.0
2021-01-04 15:40:00,410.68,411.46,410.35,411.46,11334.0,395.0559,395.8062,394.7384,395.8062,11334.0
2021-01-04 15:50:00,412.0,412.75,411.1,411.7,59357.0,396.3257,397.0471,395.4599,396.0371,59357.0
2021-01-05 09:30:00,408.92,415.45,408.92,415.45,14918.0,393.3628,399.6444,393.3628,399.6444,14918.0
2021-01-05 09:40:00,416.01,416.37,414.14,414.97,19826.0,400.1831,400.5294,398.3843,399.1827,19826.0
2021-01-05 09:50:00,414.43,415.85,413.11,414.81,23882.0,398.6632,400.0292,397.3934,399.0288,23882.0
2021-01-05 10:00:00,415.42,417.01,414.77,414.78,13612.0,399.6156,401.1451,398.9903,398.9999,13612.0
2021-01-05 10:10:00,414.58,416.2,414.34,415.25,6805.0,398.8075,400.3659,398.5766,399.452,6805.0
2021-01-05 10:20:00,414.8,415.12,413.22,413.22,9531.0,399.0191,399.327,397.4993,397.4993,9531.0
2021-01-05 10:30:00,413.06,413.17,411.48,411.48,19830.0,397.3453,397.4512,395.8255,395.8255,19830.0
2021-01-05 10:40:00,411.26,411.26,409.4,410.36,5078.0,395.6138,395.6138,393.8246,394.7481,5078.0
2021-01-05 10:50:00,410.72,411.63,409.64,410.13,3666.0,395.0944,395.9697,394.0555,394.5268,3666.0
2021-01-05 11:00:00,409.88,411.03,409.35,410.7,19492.0,394.2863,395.3926,393.7765,395.0751,19492.0
2021-01-05 11:10:00,410.82,411.77,410.09,410.12,12398.0,395.1906,396.1044,394.4883,394.5172,12398.0
2021-01-05 11:20:00,410.03,411.3,410.03,411.21,5254.0,394.4306,395.6523,394.4306,395.5657,5254.0
2021-01-05 11:30:00,411.88,412.95,411.34,412.87,6817.0,396.2102,397.2395,395.6908,397.1626,6817.0
2021-01-05 11:40:00,413.0,413.38,410.87,410.88,6818.0,397.2876,397.6532,395.2387,395.2483,6818.0
2021-01-05 11:50:00,410.79,411.4,410.61,410.62,9454.0,395.1617,395.7485,394.9886,394.9982,9454.0
2021-01-05 12:00:00,410.96,411.84,410.67,411.77,8620.0,395.3252,396.1718,395.0463,396.1044,8620.0
2021-01-05 12:10:00,411.73,411.99,411.3,411.77,9132.0,396.0659,396.3161,395.6523,396.1044,9132.0
2021-01-05 12:20:00,412.06,413.61,412.06,413.53,8963.0,396.3834,397.8744,396.3834,397.7975,8963.0
2021-01-05 12:30:00,413.46,414.14,413.37,414.14,5508.0,397.7301,398.3843,397.6436,398.3843,5508.0
2021-01-05 12:40:00,413.92,414.14,413.12,414.0,12615.0,398.1726,398.3843,397.4031,398.2496,12615.0
2021-01-05 12:50:00,413.94,414.04,413.11,413.59,12541.0,398.1919,398.2881,397.3934,397.8552,12541.0
2021-01-05 13:00:00,413.5,414.05,413.38,413.82,6143.0,397.7686,398.2977,397.6532,398.0764,6143.0
2021-01-05 13:10:00,413.82,413.83,412.9,413.1,6190.0,398.0764,398.0861,397.1914,397.3838,6190.0
2021-01-05 13:20:00,413.36,413.36,412.72,413.0,4165.0,397.6339,397.6339,397.0183,397.2876,4165.0
2021-01-05 13:30:00,413.3,413.62,412.76,413.22,6307.0,397.5762,397.884,397.0568,397.4993,6307.0
2021-01-05 13:40:00,413.15,413.64,412.87,413.46,5704.0,397.4319,397.9033,397.1626,397.7301,5704.0
2021-01-05 13:50:00,413.24,413.41,412.34,412.34,3521.0,397.5185,397.682,396.6527,396.6527,3521.0
2021-01-05 14:00:00,412.74,414.6,412.74,414.6,3294.0,397.0375,398.8268,397.0375,398.8268,3294.0
2021-01-05 14:10:00,414.56,415.02,414.28,415.02,21387.0,398.7883,399.2308,398.5189,399.2308,21387.0
2021-01-05 14:20:00,414.97,415.42,414.25,415.26,12660.0,399.1827,399.6156,398.4901,399.4616,12660.0
2021-01-05 14:30:00,415.61,415.87,414.99,414.99,9909.0,399.7983,400.0484,399.2019,399.2019,9909.0
2021-01-05 14:40:00,414.84,414.84,413.68,414.35,8667.0,399.0576,399.0576,397.9418,398.5863,8667.0
2021-01-05 14:50:00,414.29,414.86,413.78,414.81,17691.0,398.5286,399.0769,398.038,399.0288,17691.0
2021-01-05 15:00:00,414.92,415.59,414.69,415.19,11304.0,399.1346,399.7791,398.9133,399.3943,11304.0
2021-01-05 15:10:00,415.23,415.23,414.2,414.38,19780.0,399.4328,399.4328,398.442,398.6151,19780.0
2021-01-05 15:20:00,414.23,415.13,414.01,414.93,17842.0,398.4708,399.3366,398.2592,399.1442,17842.0
2021-01-05 15:30:00,414.73,415.0,413.04,413.04,21834.0,398.9518,399.2115,397.3261,397.3261,21834.0
2021-01-05 15:40:00,413.26,414.36,412.67,414.17,40327.0,397.5377,398.5959,396.9702,398.4131,40327.0
2021-01-05 15:50:00,414.25,414.44,413.25,413.72,83151.0,398.4901,398.6728,397.5281,397.9802,83151.0
2021-01-06 09:30:00,405.6,416.0,405.5,414.44,35539.0,390.1692,400.1735,390.073,398.6728,35539.0
2021-01-06 09:40:00,414.25,418.03,412.9,417.28,91215.0,398.4901,402.1263,397.1914,401.4048,91215.0
2021-01-06 09:50:00,417.39,421.52,415.64,418.49,23445.0,401.5106,405.4835,399.8272,402.5688,23445.0
2021-01-06 10:00:00,418.49,420.65,418.13,420.04,17863.0,402.5688,404.6466,402.2225,404.0598,17863.0
2021-01-06 10:10:00,419.71,420.41,418.6,419.93,8624.0,403.7423,404.4157,402.6746,403.954,8624.0
2021-01-06 10:20:00,419.83,421.49,418.81,420.88,8503.0,403.8578,405.4546,402.8766,404.8678,8503.0
2021-01-06 10:30:00,421.41,422.05,420.07,420.07,12978.0,405.3777,405.9933,404.0887,404.0887,12978.0
2021-01-06 10:40:00,421.0,423.71,421.0,423.41,10466.0,404.9833,407.5902,404.9833,407.3016,10466.0
2021-01-06 10:50:00,423.68,424.4,423.2,424.1,7643.0,407.5613,408.2539,407.0996,407.9653,7643.0
2021-01-06 11:00:00,424.48,424.48,423.15,423.73,7589.0,408.3309,408.3309,407.0515,407.6094,7589.0
2021-01-06 11:10:00,423.66,424.17,423.26,424.07,12973.0,407.5421,408.0327,407.1573,407.9365,12973.0
2021-01-06 11:20:00,423.88,424.13,422.38,424.13,9737.0,407.7537,407.9942,406.3108,407.9942,9737.0
2021-01-06 11:30:00,424.05,426.24,423.71,425.03,10809.0,407.9172,410.0239,407.5902,408.86,10809.0
2021-01-06 11:40:00,425.03,426.07,425.03,426.0,6703.0,408.86,409.8604,408.86,409.793,6703.0
2021-01-06 11:50:00,425.78,426.46,425.55,426.11,10775.0,409.5814,410.2355,409.3602,409.8989,10775.0
2021-01-06 12:00:00,426.42,427.41,426.03,426.18,7884.0,410.1971,411.1494,409.8219,409.9662,7884.0
2021-01-06 12:10:00,426.13,426.49,425.4,426.05,10082.0,409.9181,410.2644,409.2159,409.8411,10082.0
2021-01-06 12:20:00,426.09,426.57,425.38,426.37,5786.0,409.8796,410.3414,409.1966,410.149,5786.0
2021-01-06 12:30:00,426.37,429.49,426.3,429.34,15182.0,410.149,413.1503,410.0816,413.006,15182.0
2021-01-06 12:40:00,429.33,430.9,429.16,430.77,15417.0,412.9964,414.5066,412.8328,414.3816,15417.0
2021-01-06 12:50:00,430.45,432.76,430.0,432.75,14307.0,414.0738,416.2959,413.6409,416.2862,14307.0
2021-01-06 13:00:00,432.82,433.55,432.0,432.4,12826.0,416.3536,417.0558,415.5648,415.9496,12826.0
2021-01-06 13:10:00,432.65,433.38,432.0,432.47,8287.0,416.1901,416.8923,415.5648,416.0169,8287.0
2021-01-06 13:20:00,432.32,433.75,432.32,433.63,11156.0,415.8726,417.2482,415.8726,417.1328,11156.0
2021-01-06 13:30:00,433.79,435.06,433.47,434.79,22076.0,417.2867,418.5084,416.9789,418.2486,22076.0
2021-01-06 13:40:00,434.57,436.18,434.57,435.28,12460.0,418.037,419.5858,418.037,418.72,12460.0
2021-01-06 13:50:00,435.13,435.4,434.13,434.63,10023.0,418.5757,418.8354,417.6137,418.0947,10023.0
2021-01-06 14:00:00,434.59,436.38,434.57,435.47,16638.0,418.0562,419.7781,418.037,418.9028,16638.0
2021-01-06 14:10:00,435.6,435.85,433.55,433.88,11229.0,419.0278,419.2683,417.0558,417.3733,11229.0
2021-01-06 14:20:00,434.33,434.78,432.63,433.49,10329.0,417.8061,418.239,416.1708,416.9981,10329.0
2021-01-06 14:30:00,433.67,435.71,433.67,434.73,10572.0,417.1712,419.1336,417.1712,418.1909,10572.0
2021-01-06 14:40:00,434.28,436.21,433.71,434.82,19785.0,417.758,419.6146,417.2097,418.2775,19785.0
2021-01-06 14:50:00,435.15,436.65,434.48,436.46,17027.0,418.5949,420.0379,417.9504,419.8551,17027.0
2021-01-06 15:00:00,436.28,436.5,434.7,435.6,15484.0,419.682,419.8936,418.1621,419.0278,15484.0
2021-01-06 15:10:00,435.5,436.99,435.42,436.31,10721.0,418.9316,420.3649,418.8547,419.7108,10721.0
2021-01-06 15:20:00,436.31,436.8,433.61,436.25,30085.0,419.7108,420.1822,417.1135,419.6531,30085.0
2021-01-06 15:30:00,436.25,436.82,435.0,436.03,40796.0,419.6531,420.2014,418.4506,419.4415,40796.0
2021-01-06 15:40:00,436.13,437.92,435.71,437.9,57513.0,419.5377,421.2596,419.1336,421.2403,57513.0
2021-01-06 15:50:00,437.55,438.07,436.08,437.9,115381.0,420.9036,421.4039,419.4896,421.2403,115381.0
2021-01-07 09:30:00,437.02,441.5,435.8,436.53,46430.0,420.3938,424.7034,419.2202,419.9224,46430.0
2021-01-07 09:40:00,436.72,438.8,435.5,438.45,16033.0,420.1052,422.1061,418.9316,421.7694,16033.0
2021-01-07 09:50:00,438.35,438.76,435.5,437.06,16804.0,421.6732,422.0676,418.9316,420.4323,16804.0
2021-01-07 10:00:00,437.39,438.28,436.33,437.94,22903.0,420.7497,421.6059,419.73,421.2788,22903.0
2021-01-07 10:10:00,437.96,440.01,437.96,438.3,23975.0,421.298,423.27,421.298,421.6251,23975.0
2021-01-07 10:20:00,438.6,439.29,437.21,438.92,12142.0,421.9137,422.5774,420.5766,422.2215,12142.0
2021-01-07 10:30:00,438.77,441.03,438.63,439.91,18057.0,422.0772,424.2512,421.9425,423.1739,18057.0
2021-01-07 10:40:00,439.9,441.24,439.21,439.79,17566.0,423.1642,424.4533,422.5005,423.0584,17566.0
2021-01-07 10:50:00,439.77,440.05,438.78,439.83,12225.0,423.0392,423.3085,422.0868,423.0969,12225.0
2021-01-07 11:00:00,439.86,440.47,439.62,440.47,8324.0,423.1258,423.7125,422.8949,423.7125,8324.0
2021-01-07 11:10:00,440.31,440.32,437.55,437.82,8516.0,423.5586,423.5683,420.9036,421.1634,8516.0
2021-01-07 11:20:00,437.75,439.0,437.75,438.35,10164.0,421.096,422.2985,421.096,421.6732,10164.0
2021-01-07 11:30:00,438.58,440.16,438.58,439.88,7998.0,421.8944,423.4143,421.8944,423.145,7998.0
2021-01-07 11:40:00,439.81,441.72,439.81,441.28,25685.0,423.0777,424.915,423.0777,424.4917,25685.0
2021-01-07 11:50:00,441.14,441.81,440.78,441.27,9009.0,424.3571,425.0016,424.0108,424.4821,9009.0
2021-01-07 12:00:00,441.39,443.93,441.24,443.93,27333.0,424.5975,427.0409,424.4533,427.0409,27333.0
2021-01-07 12:10:00,443.55,444.94,443.46,444.31,24369.0,426.6754,428.0125,426.5888,427.4065,24369.0
2021-01-07 12:20:00,444.12,444.81,441.77,441.9,17114.0,427.2237,427.8874,424.9631,425.0881,17114.0
2021-01-07 12:30:00,442.03,443.63,442.03,443.63,13038.0,425.2132,426.7523,425.2132,426.7523,13038.0
2021-01-07 12:40:00,443.47,444.15,442.8,443.98,11316.0,426.5984,427.2525,425.9539,427.089,11316.0
2021-01-07 12:50:00,444.14,446.26,444.14,446.05,13429.0,427.2429,429.2823,427.2429,429.0803,13429.0
2021-01-07 13:00:00,446.51,447.28,445.67,446.45,22323.0,429.5228,430.2635,428.7147,429.465,22323.0
2021-01-07 13:10:00,446.38,446.69,443.72,443.84,44319.0,429.3977,429.6959,426.8389,426.9543,44319.0
2021-01-07 13:20:00,443.66,446.23,443.65,445.41,11927.0,426.7812,429.2534,426.7716,428.4646,11927.0
2021-01-07 13:30:00,445.42,447.13,445.42,446.77,12816.0,428.4742,430.1192,428.4742,429.7729,12816.0
2021-01-07 13:40:00,446.46,447.14,446.21,446.93,12328.0,429.4747,430.1288,429.2342,429.9268,12328.0
2021-01-07 13:50:00,446.82,446.93,445.54,446.64,6284.0,429.821,429.9268,428.5897,429.6478,6284.0
2021-01-07 14:00:00,446.76,447.97,446.7,447.83,12276.0,429.7632,430.9272,429.7055,430.7925,12276.0
2021-01-07 14:10:00,447.82,448.19,447.31,447.45,20487.0,430.7829,431.1388,430.2923,430.427,20487.0
2021-01-07 14:20:00,447.16,447.18,446.0,446.5,12121.0,430.148,430.1673,429.0322,429.5131,12121.0
2021-01-07 14:30:00,446.58,447.09,445.8,446.24,12804.0,429.5901,430.0807,428.8398,429.263,12804.0
2021-01-07 14:40:00,446.02,446.51,445.84,446.1,10075.0,429.0514,429.5228,428.8782,429.1284,10075.0
2021-01-07 14:50:00,446.15,447.67,446.14,447.54,9611.0,429.1765,430.6386,429.1668,430.5136,9611.0
2021-01-07 15:00:00,447.66,447.66,445.52,446.01,20469.0,430.629,430.629,428.5704,429.0418,20469.0
2021-01-07 15:10:00,446.11,446.75,445.34,445.63,13592.0,429.138,429.7536,428.3973,428.6762,13592.0
2021-01-07 15:20:00,445.62,447.32,445.32,447.09,25856.0,428.6666,430.3019,428.378,430.0807,25856.0
2021-01-07 15:30:00,447.31,449.0,446.56,448.69,34012.0,430.2923,431.918,429.5709,431.6198,34012.0
2021-01-07 15:40:00,448.75,449.28,447.75,448.94,53424.0,431.6775,432.1874,430.7156,431.8603,53424.0
2021-01-07 15:50:00,448.87,449.17,447.56,447.56,121768.0,431.793,432.0816,430.5328,430.5328,121768.0
2021-01-08 09:30:00,446.51,447.36,444.78,446.81,21397.0,429.5228,430.3404,427.8586,429.8113,21397.0
2021-01-08 09:40:00,446.85,448.0,444.16,444.64,12891.0,429.8498,430.9561,427.2622,427.7239,12891.0
2021-01-08 09:50:00,444.66,447.26,444.12,446.51,11923.0,427.7431,430.2442,427.2237,429.5228,11923.0
2021-01-08 10:00:00,446.52,447.12,443.96,445.32,10415.0,429.5324,430.1095,427.0698,428.378,10415.0
2021-01-08 10:10:00,445.05,447.29,444.01,446.37,10585.0,428.1183,430.2731,427.1179,429.3881,10585.0
2021-01-08 10:20:00,446.03,446.03,443.04,443.69,10619.0,429.061,429.061,426.1848,426.81,10619.0
2021-01-08 10:30:00,443.82,444.76,443.66,444.29,8517.0,426.9351,427.8393,426.7812,427.3872,8517.0
2021-01-08 10:40:00,444.22,445.83,443.85,445.58,6803.0,427.3199,428.8686,426.964,428.6281,6803.0
2021-01-08 10:50:00,445.49,445.56,444.82,445.43,7090.0,428.5416,428.6089,427.8971,428.4838,7090.0
2021-01-08 11:00:00,445.56,445.79,444.29,444.31,8111.0,428.6089,428.8301,427.3872,427.4065,8111.0
2021-01-08 11:10:00,444.49,444.8,443.77,444.8,6508.0,427.5796,427.8778,426.887,427.8778,6508.0
2021-01-08 11:20:00,444.88,444.88,443.65,444.22,6240.0,427.9548,427.9548,426.7716,427.3199,6240.0
2021-01-08 11:30:00,443.98,444.16,440.73,440.81,11638.0,427.089,427.2622,423.9627,424.0396,11638.0
2021-01-08 11:40:00,440.82,441.09,439.83,440.19,15210.0,424.0492,424.309,423.0969,423.4432,15210.0
2021-01-08 11:50:00,439.76,441.09,439.34,440.82,12155.0,423.0296,424.309,422.6255,424.0492,12155.0
2021-01-08 12:00:00,440.77,440.86,439.18,439.18,8338.0,424.0011,424.0877,422.4716,422.4716,8338.0
2021-01-08 12:10:00,439.47,440.02,438.9,439.46,10806.0,422.7506,423.2797,422.2023,422.741,10806.0
2021-01-08 12:20:00,439.18,439.18,438.1,438.62,13203.0,422.4716,422.4716,421.4327,421.9329,13203.0
2021-01-08 12:30:00,438.62,438.77,437.7,438.06,7479.0,421.9329,422.0772,421.0479,421.3942,7479.0
2021-01-08 12:40:00,437.94,438.06,436.19,436.76,9863.0,421.2788,421.3942,419.5954,420.1437,9863.0
2021-01-08 12:50:00,436.25,436.76,435.9,436.03,13904.0,419.6531,420.1437,419.3164,419.4415,13904.0
2021-01-08 13:00:00,436.0,436.77,435.71,436.07,12162.0,419.4126,420.1533,419.1336,419.4799,12162.0
2021-01-08 13:10:00,436.19,436.19,433.71,434.34,13845.0,419.5954,419.5954,417.2097,417.8158,13845.0
2021-01-08 13:20:00,434.26,435.04,433.45,434.09,9819.0,417.7388,418.4891,416.9596,417.5753,9819.0
2021-01-08 13:30:00,434.11,434.32,432.5,432.8,22696.0,417.5945,417.7965,416.0458,416.3343,22696.0
2021-01-08 13:40:00,432.53,433.98,432.24,433.74,18008.0,416.0746,417.4695,415.7957,417.2386,18008.0
2021-01-08 13:50:00,433.72,434.69,433.51,434.15,6544.0,417.2193,418.1524,417.0173,417.633,6544.0
2021-01-08 14:00:00,434.32,435.16,434.32,435.02,7202.0,417.7965,418.6046,417.7965,418.4699,7202.0
2021-01-08 14:10:00,435.21,435.28,433.27,433.92,9416.0,418.6527,418.72,416.7865,417.4117,9416.0
2021-01-08 14:20:00,434.03,434.49,433.01,434.25,10189.0,417.5176,417.9601,416.5364,417.7292,10189.0
2021-01-08 14:30:00,434.13,434.38,433.05,433.61,9293.0,417.6137,417.8542,416.5748,417.1135,9293.0
2021-01-08 14:40:00,433.61,433.77,432.22,432.77,13007.0,417.1135,417.2674,415.7764,416.3055,13007.0
2021-01-08 14:50:00,433.2,434.1,432.83,433.24,11437.0,416.7191,417.5849,416.3632,416.7576,11437.0
2021-01-08 15:00:00,433.36,434.26,433.36,433.74,21747.0,416.873,417.7388,416.873,417.2386,21747.0
2021-01-08 15:10:00,433.58,433.71,432.51,433.57,14431.0,417.0847,417.2097,416.0554,417.0751,14431.0
2021-01-08 15:20:00,433.63,434.99,433.06,434.83,33760.0,417.1328,418.441,416.5845,418.2871,33760.0
2021-01-08 15:30:00,434.97,435.68,434.55,435.68,12943.0,418.4218,419.1048,418.0178,419.1048,12943.0
2021-01-08 15:40:00,436.04,436.41,435.5,435.5,24426.0,419.4511,419.807,418.9316,418.9316,24426.0
2021-01-08 15:50:00,435.68,436.84,435.46,436.76,62654.0,419.1048,420.2206,418.8931,420.1437,62654.0
2021-01-11 09:30:00,434.58,438.29,433.55,437.19,21647.0,418.0466,421.6155,417.0558,420.5573,21647.0
2021-01-11 09:40:00,436.99,437.99,435.56,436.26,31858.0,420.3649,421.3269,418.9893,419.6627,31858.0
2021-01-11 09:50:00,436.14,436.38,431.45,432.28,11804.0,419.5473,419.7781,415.0357,415.8341,11804.0
2021-01-11 10:00:00,431.8,433.27,430.53,431.17,12968.0,415.3724,416.7865,414.1507,414.7664,12968.0
2021-01-11 10:10:00,431.42,431.44,428.49,430.73,26219.0,415.0068,415.0261,412.1883,414.3431,26219.0
2021-01-11 10:20:00,430.55,432.17,430.25,430.71,12977.0,414.1699,415.7283,413.8814,414.3239,12977.0
2021-01-11 10:30:00,430.73,432.79,430.23,432.1,13605.0,414.3431,416.3247,413.8621,415.661,13605.0
2021-01-11 10:40:00,432.38,433.98,432.38,433.5,23493.0,415.9303,417.4695,415.9303,417.0077,23493.0
2021-01-11 10:50:00,433.68,434.65,432.99,434.43,12208.0,417.1809,418.114,416.5171,417.9023,12208.0
2021-01-11 11:00:00,434.04,435.1,433.09,433.76,19160.0,417.5272,418.5468,416.6133,417.2578,19160.0
2021-01-11 11:10:00,433.51,434.36,432.46,434.34,11107.0,417.0173,417.835,416.0073,417.8158,11107.0
2021-01-11 11:20:00,434.11,434.89,433.98,434.5,6010.0,417.5945,418.3448,417.4695,417.9697,6010.0
2021-01-11 11:30:00,434.31,434.31,432.83,433.34,8615.0,417.7869,417.7869,416.3632,416.8538,8615.0
2021-01-11 11:40:00,433.17,434.14,433.01,433.79,7265.0,416.6903,417.6234,416.5364,417.2867,7265.0
2021-01-11 11:50:00,433.78,434.2,432.42,433.55,7793.0,417.2771,417.6811,415.9688,417.0558,7793.0
2021-01-11 12:00:00,433.55,434.68,433.41,433.41,6606.0,417.0558,418.1428,416.9211,416.9211,6606.0
2021-01-11 12:10:00,433.67,434.53,433.52,434.35,8040.0,417.1712,417.9985,417.027,417.8254,8040.0
2021-01-11 12:20:00,434.23,434.58,433.71,434.13,6474.0,417.7099,418.0466,417.2097,417.6137,6474.0
2021-01-11 12:30:00,434.04,434.95,434.04,434.19,4733.0,417.5272,418.4026,417.5272,417.6715,4733.0
2021-01-11 12:40:00,434.07,434.24,433.63,433.68,8496.0,417.556,417.7196,417.1328,417.1809,8496.0
2021-01-11 12:50:00,433.71,434.11,433.24,433.61,5178.0,417.2097,417.5945,416.7576,417.1135,5178.0
2021-01-11 13:00:00,433.61,434.08,433.34,434.01,9917.0,417.1135,417.5656,416.8538,417.4983,9917.0
2021-01-11 13:10:00,433.99,433.99,431.97,432.38,11131.0,417.4791,417.4791,415.5359,415.9303,11131.0
2021-01-11 13:20:00,432.47,432.5,431.97,432.5,6634.0,416.0169,416.0458,415.5359,416.0458,6634.0
2021-01-11 13:30:00,432.49,433.16,431.99,432.79,10940.0,416.0361,416.6807,415.5552,416.3247,10940.0
2021-01-11 13:40:00,432.66,433.12,432.19,432.56,5635.0,416.1997,416.6422,415.7476,416.1035,5635.0
2021-01-11 13:50:00,432.35,432.74,431.97,432.25,4227.0,415.9015,416.2766,415.5359,415.8053,4227.0
2021-01-11 14:00:00,432.28,434.0,431.85,433.77,8766.0,415.8341,417.4887,415.4205,417.2674,8766.0
2021-01-11 14:10:00,433.87,434.28,433.41,433.71,8307.0,417.3636,417.758,416.9211,417.2097,8307.0
2021-01-11 14:20:00,433.46,434.32,432.95,433.64,6180.0,416.9692,417.7965,416.4786,417.1424,6180.0
2021-01-11 14:30:00,433.64,434.19,433.45,433.65,4151.0,417.1424,417.6715,416.9596,417.152,4151.0
2021-01-11 14:40:00,433.79,433.92,433.66,433.66,6163.0,417.2867,417.4117,417.1616,417.1616,6163.0
2021-01-11 14:50:00,433.79,433.94,433.02,433.67,11771.0,417.2867,417.431,416.546,417.1712,11771.0
2021-01-11 15:00:00,433.81,435.8,433.81,435.8,9467.0,417.3059,419.2202,417.3059,419.2202,9467.0
2021-01-11 15:10:00,435.57,435.64,434.96,434.96,7317.0,418.999,419.0663,418.4122,418.4122,7317.0
2021-01-11 15:20:00,434.85,434.99,434.12,434.12,17006.0,418.3064,418.441,417.6041,417.6041,17006.0
2021-01-11 15:30:00,434.12,434.85,433.23,433.28,18406.0,417.6041,418.3064,416.748,416.7961,18406.0
2021-01-11 15:40:00,433.09,434.21,432.89,433.79,20085.0,416.6133,417.6907,416.4209,417.2867,20085.0
2021-01-11 15:50:00,434.03,434.03,432.43,433.88,61740.0,417.5176,417.5176,415.9784,417.3733,61740.0
2021-01-12 09:30:00,432.36,435.94,432.34,435.88,18949.0,415.9111,419.3549,415.8918,419.2972,18949.0
2021-01-12 09:40:00,435.73,436.03,434.75,435.86,4211.0,419.1529,419.4415,418.2102,419.2779,4211.0
2021-01-12 09:50:00,435.61,437.56,435.08,437.38,7507.0,419.0374,420.9133,418.5276,420.7401,7507.0
2021-01-12 10:00:00,437.12,437.38,434.45,434.88,7414.0,420.49,420.7401,417.9216,418.3352,7414.0
2021-01-12 10:10:00,434.89,435.11,432.88,433.56,7969.0,418.3448,418.5565,416.4113,417.0654,7969.0
2021-01-12 10:20:00,433.88,434.93,433.06,433.06,9419.0,417.3733,418.3833,416.5845,416.5845,9419.0
2021-01-12 10:30:00,432.54,432.59,429.78,430.25,11820.0,416.0842,416.1323,413.4292,413.8814,11820.0
2021-01-12 10:40:00,429.94,430.04,429.11,429.7,12208.0,413.5832,413.6793,412.7847,413.3523,12208.0
2021-01-12 10:50:00,429.51,429.51,428.34,429.2,8094.0,413.1695,413.1695,412.044,412.8713,8094.0
2021-01-12 11:00:00,429.23,430.69,429.2,430.69,8351.0,412.9002,414.3046,412.8713,414.3046,8351.0
2021-01-12 11:10:00,431.0,432.12,430.81,430.81,5214.0,414.6028,415.6802,414.4201,414.4201,5214.0
2021-01-12 11:20:00,430.51,430.51,428.51,428.51,4976.0,414.1315,414.1315,412.2076,412.2076,4976.0
2021-01-12 11:30:00,428.43,429.05,428.28,428.49,7140.0,412.1306,412.727,411.9863,412.1883,7140.0
2021-01-12 11:40:00,428.2,428.23,427.51,427.95,1655.0,411.9094,411.9382,411.2456,411.6689,1655.0
2021-01-12 11:50:00,427.95,427.95,426.84,427.4,9711.0,411.6689,411.6689,410.6011,411.1398,9711.0
2021-01-12 12:00:00,427.44,427.54,426.04,426.17,4922.0,411.1783,411.2745,409.8315,409.9566,4922.0
2021-01-12 12:10:00,426.38,426.57,425.34,426.21,11216.0,410.1586,410.3414,409.1582,409.9951,11216.0
2021-01-12 12:20:00,425.83,426.73,425.58,425.58,6977.0,409.6295,410.4953,409.389,409.389,6977.0
2021-01-12 12:30:00,425.68,427.33,425.68,427.33,4645.0,409.4852,411.0725,409.4852,411.0725,4645.0
2021-01-12 12:40:00,427.28,428.66,427.25,427.8,6204.0,411.0244,412.3519,410.9955,411.5246,6204.0
2021-01-12 12:50:00,427.79,428.28,427.53,428.19,5884.0,411.5149,411.9863,411.2648,411.8997,5884.0
2021-01-12 13:00:00,428.23,428.24,427.33,427.39,5235.0,411.9382,411.9478,411.0725,411.1302,5235.0
2021-01-12 13:10:00,427.47,427.65,426.12,426.25,4435.0,411.2071,411.3803,409.9085,410.0335,4435.0
2021-01-12 13:20:00,426.24,427.73,425.67,427.73,6041.0,410.0239,411.4572,409.4756,411.4572,6041.0
2021-01-12 13:30:00,427.68,428.6,427.07,428.19,4934.0,411.4091,412.2941,410.8223,411.8997,4934.0
2021-01-12 13:40:00,428.33,428.46,427.02,427.05,6161.0,412.0344,412.1595,410.7742,410.8031,6161.0
2021-01-12 13:50:00,426.91,427.56,426.81,427.49,7966.0,410.6684,411.2937,410.5722,411.2264,7966.0
2021-01-12 14:00:00,427.48,428.55,427.47,428.23,15331.0,411.2167,412.246,411.2071,411.9382,15331.0
2021-01-12 14:10:00,428.41,428.79,427.87,427.94,4321.0,412.1114,412.4769,411.5919,411.6592,4321.0
2021-01-12 14:20:00,428.12,428.33,426.48,427.09,5345.0,411.8324,412.0344,410.2548,410.8416,5345.0
2021-01-12 14:30:00,427.23,427.45,426.34,426.63,5148.0,410.9763,411.1879,410.1201,410.3991,5148.0
2021-01-12 14:40:00,426.4,426.4,424.7,425.02,10512.0,410.1778,410.1778,408.5425,408.8503,10512.0
2021-01-12 14:50:00,425.15,425.56,423.74,424.59,8009.0,408.9754,409.3698,407.619,408.4367,8009.0
2021-01-12 15:00:00,424.75,425.83,424.75,424.93,10898.0,408.5906,409.6295,408.5906,408.7638,10898.0
2021-01-12 15:10:00,425.17,425.19,424.19,424.19,9665.0,408.9946,409.0139,408.0519,408.0519,9665.0
2021-01-12 15:20:00,424.33,425.45,424.03,424.03,11195.0,408.1866,409.264,407.898,407.898,11195.0
2021-01-12 15:30:00,424.1,424.46,422.31,422.39,16738.0,407.9653,408.3116,406.2434,406.3204,16738.0
2021-01-12 15:40:00,422.19,423.81,421.82,422.34,22632.0,406.128,407.6864,405.7721,406.2723,22632.0
2021-01-12 15:50:00,422.32,423.82,422.16,422.51,95485.0,406.2531,407.696,406.0991,406.4358,95485.0
2021-01-13 09:30:00,420.12,423.75,417.85,418.82,21463.0,404.1368,407.6286,401.9531,402.8862,21463.0
2021-01-13 09:40:00,418.6,418.6,415.55,415.55,13700.0,402.6746,402.6746,399.7406,399.7406,13700.0
2021-01-13 09:50:00,415.88,416.85,414.05,414.86,15168.0,400.0581,400.9912,398.2977,399.0769,15168.0
2021-01-13 10:00:00,414.86,416.22,414.56,415.95,17272.0,399.0769,400.3851,398.7883,400.1254,17272.0
2021-01-13 10:10:00,416.34,417.87,415.9,417.64,10620.0,400.5006,401.9724,400.0773,401.7511,10620.0
2021-01-13 10:20:00,417.57,418.12,417.07,417.07,9170.0,401.6838,402.2128,401.2028,401.2028,9170.0
2021-01-13 10:30:00,417.07,417.07,415.06,415.24,6271.0,401.2028,401.2028,399.2693,399.4424,6271.0
2021-01-13 10:40:00,415.3,416.73,415.11,416.73,4383.0,399.5001,400.8757,399.3174,400.8757,4383.0
2021-01-13 10:50:00,416.61,417.16,416.48,416.79,8553.0,400.7603,401.2894,400.6352,400.9334,8553.0
2021-01-13 11:00:00,416.67,417.08,415.6,415.6,5203.0,400.818,401.2124,399.7887,399.7887,5203.0
2021-01-13 11:10:00,415.55,415.62,414.16,415.0,15763.0,399.7406,399.808,398.4035,399.2115,15763.0
2021-01-13 11:20:00,415.0,415.69,415.0,415.01,5496.0,399.2115,399.8753,399.2115,399.2212,5496.0
2021-01-13 11:30:00,415.27,415.99,414.99,415.99,13141.0,399.4713,400.1639,399.2019,400.1639,13141.0
2021-01-13 11:40:00,415.61,415.83,415.46,415.6,4070.0,399.7983,400.01,399.654,399.7887,4070.0
2021-01-13 11:50:00,415.54,415.96,415.22,415.69,9404.0,399.731,400.135,399.4232,399.8753,9404.0
2021-01-13 12:00:00,415.8,416.18,415.51,416.18,3857.0,399.9811,400.3466,399.7021,400.3466,3857.0
2021-01-13 12:10:00,416.05,416.28,415.25,415.68,9798.0,400.2216,400.4428,399.452,399.8657,9798.0
2021-01-13 12:20:00,415.63,415.63,414.95,415.43,15236.0,399.8176,399.8176,399.1634,399.6252,15236.0
2021-01-13 12:30:00,415.41,416.35,415.18,416.24,6869.0,399.6059,400.5102,399.3847,400.4044,6869.0
2021-01-13 12:40:00,416.38,416.78,416.0,416.78,7817.0,400.539,400.9238,400.1735,400.9238,7817.0
2021-01-13 12:50:00,416.84,418.09,416.62,418.0,8790.0,400.9815,402.184,400.7699,402.0974,8790.0
2021-01-13 13:00:00,418.09,419.0,418.08,418.31,11726.0,402.184,403.0594,402.1744,402.3956,11726.0
2021-01-13 13:10:00,418.16,418.51,417.45,418.38,5356.0,402.2513,402.588,401.5683,402.4629,5356.0
2021-01-13 13:20:00,418.39,418.6,418.06,418.25,6543.0,402.4726,402.6746,402.1551,402.3379,6543.0
2021-01-13 13:30:00,418.37,418.8,417.68,417.91,6921.0,402.4533,402.867,401.7896,402.0108,6921.0
2021-01-13 13:40:00,417.68,417.89,416.71,417.08,9990.0,401.7896,401.9916,400.8565,401.2124,9990.0
2021-01-13 13:50:00,416.82,417.08,416.7,416.7,5928.0,400.9623,401.2124,400.8469,400.8469,5928.0
2021-01-13 14:00:00,416.8,417.02,415.64,416.97,8266.0,400.9431,401.1547,399.8272,401.1066,8266.0
2021-01-13 14:10:00,417.0,417.24,416.62,417.0,8485.0,401.1354,401.3663,400.7699,401.1354,8485.0
2021-01-13 14:20:00,417.15,417.98,416.9,417.77,14834.0,401.2797,402.0782,401.0393,401.8762,14834.0
2021-01-13 14:30:00,417.55,417.71,416.23,417.26,10949.0,401.6645,401.8184,400.3947,401.3856,10949.0
2021-01-13 14:40:00,417.16,417.22,416.07,416.46,8766.0,401.2894,401.3471,400.2408,400.616,8766.0
2021-01-13 14:50:00,416.54,417.0,416.08,416.68,12431.0,400.693,401.1354,400.2505,400.8276,12431.0
2021-01-13 15:00:00,416.72,417.49,416.57,416.72,11504.0,400.8661,401.6068,400.7218,400.8661,11504.0
2021-01-13 15:10:00,416.63,417.08,416.08,416.15,8156.0,400.7795,401.2124,400.2505,400.3178,8156.0
2021-01-13 15:20:00,416.04,416.67,415.85,416.17,10943.0,400.212,400.818,400.0292,400.337,10943.0
2021-01-13 15:30:00,416.16,416.84,416.14,416.72,12283.0,400.3274,400.9815,400.3082,400.8661,12283.0
2021-01-13 15:40:00,416.9,417.61,416.67,417.42,18008.0,401.0393,401.7222,400.818,401.5395,18008.0
2021-01-13 15:50:00,416.91,417.3,415.81,415.92,57328.0,401.0489,401.424,399.9907,400.0965,57328.0
2021-01-14 09:30:00,416.89,419.84,415.4,419.84,10545.0,401.0296,403.8674,399.5963,403.8674,10545.0
2021-01-14 09:40:00,419.45,420.44,418.25,419.05,7629.0,403.4922,404.4446,402.3379,403.1075,7629.0
2021-01-14 09:50:00,418.29,418.97,417.07,418.19,5033.0,402.3764,403.0305,401.2028,402.2802,5033.0
2021-01-14 10:00:00,418.65,420.67,418.16,420.0,10646.0,402.7227,404.6658,402.2513,404.0213,10646.0
2021-01-14 10:10:00,420.31,420.32,418.95,418.95,14638.0,404.3195,404.3291,403.0113,403.0113,14638.0
2021-01-14 10:20:00,419.16,419.16,418.27,418.34,8398.0,403.2133,403.2133,402.3571,402.4245,8398.0
2021-01-14 10:30:00,418.0,418.12,416.31,416.58,6681.0,402.0974,402.2128,400.4717,400.7314,6681.0
2021-01-14 10:40:00,416.6,416.89,415.46,415.5,6077.0,400.7507,401.0296,399.654,399.6925,6077.0
2021-01-14 10:50:00,415.46,416.15,415.08,415.49,3390.0,399.654,400.3178,399.2885,399.6829,3390.0
2021-01-14 11:00:00,415.24,415.95,415.0,415.89,4047.0,399.4424,400.1254,399.2115,400.0677,4047.0
2021-01-14 11:10:00,415.92,416.13,415.58,415.89,2807.0,400.0965,400.2985,399.7695,400.0677,2807.0
2021-01-14 11:20:00,415.83,416.28,415.33,415.4,2088.0,400.01,400.4428,399.529,399.5963,2088.0
2021-01-14 11:30:00,415.41,415.65,414.31,415.31,8554.0,399.6059,399.8368,398.5478,399.5097,8554.0
2021-01-14 11:40:00,415.47,415.84,414.5,414.5,7057.0,399.6637,400.0196,398.7306,398.7306,7057.0
2021-01-14 11:50:00,414.87,415.0,413.38,413.68,34202.0,399.0865,399.2115,397.6532,397.9418,34202.0
2021-01-14 12:00:00,413.43,413.9,412.15,412.23,64658.0,397.7013,398.1534,396.47,396.5469,64658.0
2021-01-14 12:10:00,412.12,412.18,411.73,411.87,9523.0,396.4411,396.4988,396.0659,396.2006,9523.0
2021-01-14 12:20:00,411.87,411.87,411.58,411.58,1387.0,396.2006,396.2006,395.9217,395.9217,1387.0
2021-01-14 12:30:00,411.77,412.2,411.54,411.79,20515.0,396.1044,396.5181,395.8832,396.1237,20515.0
2021-01-14 12:40:00,411.78,412.16,411.78,412.16,7907.0,396.114,396.4796,396.114,396.4796,7907.0
2021-01-14 12:50:00,412.1,412.37,411.86,411.86,22897.0,396.4219,396.6816,396.191,396.191,22897.0
2021-01-14 13:00:00,412.06,412.06,411.13,411.58,2411.0,396.3834,396.3834,395.4888,395.9217,2411.0
2021-01-14 13:10:00,411.58,411.58,410.43,410.54,3106.0,395.9217,395.9217,394.8154,394.9212,3106.0
2021-01-14 13:20:00,410.56,411.16,410.55,410.7,2167.0,394.9405,395.5176,394.9308,395.0751,2167.0
2021-01-14 13:30:00,411.11,411.44,410.74,411.44,1919.0,395.4695,395.787,395.1136,395.787,1919.0
2021-01-14 13:40:00,411.37,411.37,409.94,410.11,3576.0,395.7196,395.7196,394.344,394.5076,3576.0
2021-01-14 13:50:00,410.06,410.53,409.27,409.85,13623.0,394.4595,394.9116,393.6995,394.2575,13623.0
2021-01-14 14:00:00,409.87,410.1,409.01,409.75,21443.0,394.2767,394.498,393.4494,394.1613,21443.0
2021-01-14 14:10:00,409.74,410.25,409.44,409.98,8344.0,394.1517,394.6422,393.8631,394.3825,8344.0
2021-01-14 14:20:00,409.87,409.9,409.35,409.88,3708.0,394.2767,394.3056,393.7765,394.2863,3708.0
2021-01-14 14:30:00,409.87,409.99,408.86,409.21,4340.0,394.2767,394.3921,393.3051,393.6418,4340.0
2021-01-14 14:40:00,409.29,409.29,408.7,408.94,5441.0,393.7188,393.7188,393.1512,393.3821,5441.0
2021-01-14 14:50:00,409.02,409.2,408.78,409.2,1315.0,393.459,393.6322,393.2282,393.6322,1315.0
2021-01-14 15:00:00,409.62,409.91,408.78,408.99,7545.0,394.0362,394.3152,393.2282,393.4302,7545.0
2021-01-14 15:10:00,408.86,408.86,407.28,407.33,12581.0,393.3051,393.3051,391.7852,391.8333,12581.0
2021-01-14 15:20:00,407.28,408.26,406.53,406.63,13931.0,391.7852,392.728,391.0638,391.16,13931.0
2021-01-14 15:30:00,406.78,407.49,405.82,406.71,32188.0,391.3043,391.9873,390.3808,391.2369,32188.0
2021-01-14 15:40:00,406.45,406.7,405.6,405.88,46243.0,390.9868,391.2273,390.1692,390.4385,46243.0
2021-01-14 15:50:00,406.2,406.36,404.62,405.21,142260.0,390.7463,390.9002,389.2264,389.794,142260.0
2021-01-15 09:30:00,402.95,404.36,401.0,402.57,84560.0,387.62,388.9763,385.7442,387.2544,84560.0
2021-01-15 09:40:00,402.65,403.54,399.48,401.48,113202.0,387.3314,388.1875,384.282,386.2059,113202.0
2021-01-15 09:50:00,401.38,403.15,400.91,402.25,157824.0,386.1097,387.8124,385.6576,386.9466,157824.0
2021-01-15 10:00:00,402.5,405.54,401.98,403.42,35239.0,387.1871,390.1114,386.6869,388.0721,35239.0
2021-01-15 10:10:00,403.07,403.6,401.44,402.55,11530.0,387.7354,388.2452,386.1674,387.2352,11530.0
2021-01-15 10:20:00,402.44,402.88,400.93,402.02,7403.0,387.1294,387.5526,385.6768,386.7254,7403.0
2021-01-15 10:30:00,402.14,403.98,401.31,403.56,12374.0,386.8408,388.6108,386.0424,388.2068,12374.0
2021-01-15 10:40:00,403.56,403.87,401.82,402.27,24767.0,388.2068,388.505,386.533,386.9658,24767.0
2021-01-15 10:50:00,402.3,402.55,400.06,400.38,36119.0,386.9947,387.2352,384.8399,385.1477,36119.0
2021-01-15 11:00:00,400.65,401.55,399.82,401.55,36101.0,385.4075,386.2732,384.6091,386.2732,36101.0
2021-01-15 11:10:00,401.5,402.21,401.28,402.21,11499.0,386.2251,386.9081,386.0135,386.9081,11499.0
2021-01-15 11:20:00,402.44,402.44,401.66,402.34,13797.0,387.1294,387.1294,386.3791,387.0332,13797.0
2021-01-15 11:30:00,402.32,403.61,402.18,403.3,22769.0,387.0139,388.2549,386.8793,387.9567,22769.0
2021-01-15 11:40:00,403.29,403.3,402.54,402.83,10869.0,387.947,387.9567,387.2256,387.5045,10869.0
2021-01-15 11:50:00,402.81,402.83,402.1,402.62,9659.0,387.4853,387.5045,386.8023,387.3025,9659.0
2021-01-15 12:00:00,402.43,403.03,402.21,402.79,11567.0,387.1198,387.6969,386.9081,387.4661,11567.0
2021-01-15 12:10:00,402.84,403.75,402.74,403.45,18965.0,387.5142,388.3895,387.418,388.101,18965.0
2021-01-15 12:20:00,403.45,403.83,403.2,403.33,17596.0,388.101,388.4665,387.8605,387.9855,17596.0
2021-01-15 12:30:00,403.33,403.45,402.31,402.72,7581.0,387.9855,388.101,387.0043,387.3987,7581.0
2021-01-15 12:40:00,402.76,402.96,402.33,402.49,8719.0,387.4372,387.6296,387.0236,387.1775,8719.0
2021-01-15 12:50:00,402.56,403.33,401.95,402.98,18346.0,387.2448,387.9855,386.658,387.6488,18346.0
2021-01-15 13:00:00,403.02,403.84,402.76,403.84,11529.0,387.6873,388.4761,387.4372,388.4761,11529.0
2021-01-15 13:10:00,403.89,403.89,403.05,403.59,9596.0,388.5242,388.5242,387.7162,388.2356,9596.0
2021-01-15 13:20:00,403.58,403.64,403.05,403.3,7498.0,388.226,388.2837,387.7162,387.9567,7498.0
2021-01-15 13:30:00,403.3,403.64,403.12,403.42,6335.0,387.9567,388.2837,387.7835,388.0721,6335.0
2021-01-15 13:40:00,403.43,403.6,403.16,403.22,6797.0,388.0817,388.2452,387.822,387.8797,6797.0
2021-01-15 13:50:00,403.45,403.71,402.95,403.21,4487.0,388.101,388.3511,387.62,387.8701,4487.0
2021-01-15 14:00:00,403.29,403.58,402.39,402.39,7717.0,387.947,388.226,387.0813,387.0813,7717.0
2021-01-15 14:10:00,402.4,402.52,402.14,402.14,3046.0,387.0909,387.2063,386.8408,386.8408,3046.0
2021-01-15 14:20:00,402.13,402.74,401.99,402.41,4468.0,386.8312,387.418,386.6965,387.1005,4468.0
2021-01-15 14:30:00,402.54,402.7,402.13,402.13,5503.0,387.2256,387.3795,386.8312,386.8312,5503.0
2021-01-15 14:40:00,402.06,402.25,401.72,402.2,10649.0,386.7638,386.9466,386.4368,386.8985,10649.0
2021-01-15 14:50:00,402.2,403.28,402.17,403.08,6764.0,386.8985,387.9374,386.8696,387.745,6764.0
2021-01-15 15:00:00,403.05,403.65,402.94,403.13,6837.0,387.7162,388.2933,387.6104,387.7931,6837.0
2021-01-15 15:10:00,403.31,403.77,403.08,403.37,26899.0,387.9663,388.4088,387.745,388.024,26899.0
2021-01-15 15:20:00,403.37,404.8,403.14,404.77,15596.0,388.024,389.3996,387.8027,389.3707,15596.0
2021-01-15 15:30:00,404.85,407.12,404.6,406.53,26063.0,389.4477,391.6313,389.2072,391.0638,26063.0
2021-01-15 15:40:00,406.39,407.55,405.8,406.13,32881.0,390.9291,392.045,390.3615,390.679,32881.0
2021-01-15 15:50:00,406.2,406.99,405.4,406.82,79991.0,390.7463,391.5063,389.9768,391.3427,79991.0
2021-01-19 09:30:00,410.51,413.64,409.03,413.62,36181.0,394.8924,397.9033,393.4687,397.884,36181.0
2021-01-19 09:40:00,413.64,415.01,412.72,413.77,19008.0,397.9033,399.2212,397.0183,398.0283,19008.0
2021-01-19 09:50:00,413.98,415.87,413.51,415.8,20970.0,398.2303,400.0484,397.7782,399.9811,20970.0
2021-01-19 10:00:00,415.48,415.78,413.13,413.14,27073.0,399.6733,399.9619,397.4127,397.4223,27073.0
2021-01-19 10:10:00,413.46,414.3,413.41,413.91,9836.0,397.7301,398.5382,397.682,398.163,9836.0
2021-01-19 10:20:00,413.92,414.06,411.48,411.74,11280.0,398.1726,398.3073,395.8255,396.0756,11280.0
2021-01-19 10:30:00,411.63,412.52,410.9,410.9,7395.0,395.9697,396.8259,395.2675,395.2675,7395.0
2021-01-19 10:40:00,410.61,411.89,410.02,410.04,9840.0,394.9886,396.2199,394.421,394.4402,9840.0
2021-01-19 10:50:00,410.03,411.1,410.03,410.05,8111.0,394.4306,395.4599,394.4306,394.4499,8111.0
2021-01-19 11:00:00,410.05,410.5,408.54,409.02,8122.0,394.4499,394.8827,392.9973,393.459,8122.0
2021-01-19 11:10:00,408.8,408.8,406.84,406.86,8872.0,393.2474,393.2474,391.362,391.3812,8872.0
2021-01-19 11:20:00,407.15,407.32,404.86,405.06,4770.0,391.6602,391.8237,389.4573,389.6497,4770.0
2021-01-19 11:30:00,404.96,406.13,404.95,406.13,11495.0,389.5535,390.679,389.5439,390.679,11495.0
2021-01-19 11:40:00,406.11,406.64,405.82,406.46,5761.0,390.6598,391.1696,390.3808,390.9964,5761.0
2021-01-19 11:50:00,406.38,407.21,405.99,405.99,3504.0,390.9195,391.7179,390.5443,390.5443,3504.0
2021-01-19 12:00:00,406.21,407.57,406.21,407.41,5776.0,390.7559,392.0642,390.7559,391.9103,5776.0
2021-01-19 12:10:00,407.1,407.3,406.05,406.07,4001.0,391.6121,391.8045,390.602,390.6213,4001.0
2021-01-19 12:20:00,406.25,406.99,405.47,406.72,8019.0,390.7944,391.5063,390.0441,391.2465,8019.0
2021-01-19 12:30:00,406.87,408.77,406.87,408.77,6939.0,391.3908,393.2186,391.3908,393.2186,6939.0
2021-01-19 12:40:00,408.72,409.88,408.68,409.32,9482.0,393.1705,394.2863,393.132,393.7476,9482.0
2021-01-19 12:50:00,409.52,410.46,409.52,409.92,11543.0,393.94,394.8443,393.94,394.3248,11543.0
2021-01-19 13:00:00,410.04,410.21,409.23,409.97,6662.0,394.4402,394.6038,393.6611,394.3729,6662.0
2021-01-19 13:10:00,409.91,409.91,408.27,408.27,3462.0,394.3152,394.3152,392.7376,392.7376,3462.0
2021-01-19 13:20:00,408.15,408.82,408.0,408.14,3882.0,392.6221,393.2667,392.4779,392.6125,3882.0
2021-01-19 13:30:00,408.3,408.55,407.68,408.55,5736.0,392.7664,393.0069,392.17,393.0069,5736.0
2021-01-19 13:40:00,408.64,408.85,408.18,408.19,3990.0,393.0935,393.2955,392.651,392.6606,3990.0
2021-01-19 13:50:00,408.43,409.01,408.28,408.57,6200.0,392.8915,393.4494,392.7472,393.0262,6200.0
2021-01-19 14:00:00,408.85,408.93,408.05,408.11,6665.0,393.2955,393.3725,392.5259,392.5837,6665.0
2021-01-19 14:10:00,408.17,408.36,407.62,408.32,4726.0,392.6414,392.8242,392.1123,392.7857,4726.0
2021-01-19 14:20:00,408.03,408.09,407.28,407.39,5559.0,392.5067,392.5644,391.7852,391.8911,5559.0
2021-01-19 14:30:00,407.47,408.25,407.47,407.9,9417.0,391.968,392.7183,391.968,392.3817,9417.0
2021-01-19 14:40:00,408.14,409.01,408.14,408.81,7041.0,392.6125,393.4494,392.6125,393.257,7041.0
2021-01-19 14:50:00,408.81,408.89,407.91,408.34,6428.0,393.257,393.334,392.3913,392.8049,6428.0
2021-01-19 15:00:00,408.27,408.27,407.74,407.91,10022.0,392.7376,392.7376,392.2277,392.3913,10022.0
2021-01-19 15:10:00,407.94,408.5,407.8,407.88,8487.0,392.4201,392.9588,392.2855,392.3624,8487.0
2021-01-19 15:20:00,407.79,408.24,407.7,407.76,7647.0,392.2758,392.7087,392.1893,392.247,7647.0
2021-01-19 15:30:00,407.79,408.13,407.47,408.13,11131.0,392.2758,392.6029,391.968,392.6029,11131.0
2021-01-19 15:40:00,408.05,409.12,407.78,407.78,13217.0,392.5259,393.5552,392.2662,392.2662,13217.0
2021-01-19 15:50:00,407.71,408.54,407.19,407.37,37548.0,392.1989,392.9973,391.6987,391.8718,37548.0
2021-01-20 09:30:00,408.0,408.05,403.4,405.27,14900.0,392.4779,392.5259,388.0529,389.8517,14900.0
2021-01-20 09:40:00,404.86,405.15,402.08,403.86,12434.0,389.4573,389.7363,386.7831,388.4954,12434.0
2021-01-20 09:50:00,404.05,404.76,402.42,404.76,25357.0,388.6781,389.3611,387.1101,389.3611,25357.0
2021-01-20 10:00:00,404.76,407.36,404.26,407.14,21970.0,389.3611,391.8622,388.8801,391.6506,21970.0
2021-01-20 10:10:00,406.56,406.87,405.27,406.73,6454.0,391.0926,391.3908,389.8517,391.2562,6454.0
2021-01-20 10:20:00,406.04,407.11,405.91,405.92,9768.0,390.5924,391.6217,390.4674,390.477,9768.0
2021-01-20 10:30:00,406.21,408.25,405.6,407.63,9071.0,390.7559,392.7183,390.1692,392.1219,9071.0
2021-01-20 10:40:00,407.58,408.06,407.13,408.06,5547.0,392.0738,392.5356,391.6409,392.5356,5547.0
2021-01-20 10:50:00,408.27,408.98,407.94,407.99,7566.0,392.7376,393.4206,392.4201,392.4682,7566.0
2021-01-20 11:00:00,407.84,409.47,406.81,409.46,4335.0,392.3239,393.8919,391.3331,393.8823,4335.0
2021-01-20 11:10:00,409.18,409.53,408.77,409.4,4061.0,393.613,393.9496,393.2186,393.8246,4061.0
2021-01-20 11:20:00,409.27,409.55,407.5,407.64,6528.0,393.6995,393.9689,391.9969,392.1315,6528.0
2021-01-20 11:30:00,407.55,408.08,407.27,408.08,3381.0,392.045,392.5548,391.7756,392.5548,3381.0
2021-01-20 11:40:00,407.96,408.18,407.63,408.18,4084.0,392.4394,392.651,392.1219,392.651,4084.0
2021-01-20 11:50:00,408.12,408.44,407.63,408.39,4062.0,392.5933,392.9011,392.1219,392.853,4062.0
2021-01-20 12:00:00,408.64,408.67,408.24,408.35,5939.0,393.0935,393.1224,392.7087,392.8145,5939.0
2021-01-20 12:10:00,408.05,408.09,407.0,407.86,2884.0,392.5259,392.5644,391.5159,392.3432,2884.0
2021-01-20 12:20:00,407.85,408.26,407.46,408.26,4999.0,392.3336,392.728,391.9584,392.728,4999.0
2021-01-20 12:30:00,408.37,409.05,408.01,409.05,2595.0,392.8338,393.4879,392.4875,393.4879,2595.0
2021-01-20 12:40:00,408.83,409.25,408.4,408.47,10195.0,393.2763,393.6803,392.8626,392.93,10195.0
2021-01-20 12:50:00,408.38,408.39,407.71,408.3,3353.0,392.8434,392.853,392.1989,392.7664,3353.0
2021-01-20 13:00:00,408.25,408.91,407.84,408.74,4735.0,392.7183,393.3532,392.3239,393.1897,4735.0
2021-01-20 13:10:00,408.82,408.82,407.91,408.03,11718.0,393.2667,393.2667,392.3913,392.5067,11718.0
2021-01-20 13:20:00,407.77,408.82,407.77,408.78,5401.0,392.2566,393.2667,392.2566,393.2282,5401.0
2021-01-20 13:30:00,408.65,409.51,408.51,409.51,6988.0,393.1031,393.9304,392.9684,393.9304,6988.0
2021-01-20 13:40:00,409.51,409.51,408.65,408.73,7518.0,393.9304,393.9304,393.1031,393.1801,7518.0
2021-01-20 13:50:00,408.78,410.26,408.78,410.12,5238.0,393.2282,394.6519,393.2282,394.5172,5238.0
2021-01-20 14:00:00,410.02,410.3,409.74,410.05,6928.0,394.421,394.6903,394.1517,394.4499,6928.0
2021-01-20 14:10:00,410.12,410.93,409.58,410.93,8812.0,394.5172,395.2964,393.9977,395.2964,8812.0
2021-01-20 14:20:00,410.94,411.63,410.93,411.21,10900.0,395.306,395.9697,395.2964,395.5657,10900.0
2021-01-20 14:30:00,411.22,412.12,410.81,411.09,30409.0,395.5753,396.4411,395.1809,395.4503,30409.0
2021-01-20 14:40:00,411.09,411.77,410.98,411.26,21774.0,395.4503,396.1044,395.3445,395.6138,21774.0
2021-01-20 14:50:00,411.15,411.77,410.8,411.42,9826.0,395.508,396.1044,395.1713,395.7677,9826.0
2021-01-20 15:00:00,411.48,412.06,411.4,411.6,13020.0,395.8255,396.3834,395.7485,395.9409,13020.0
2021-01-20 15:10:00,411.6,411.67,410.57,411.47,5849.0,395.9409,396.0082,394.9501,395.8158,5849.0
2021-01-20 15:20:00,411.47,411.47,410.98,411.22,9564.0,395.8158,395.8158,395.3445,395.5753,9564.0
2021-01-20 15:30:00,411.28,412.14,411.18,411.85,19617.0,395.6331,396.4603,395.5369,396.1814,19617.0
2021-01-20 15:40:00,411.85,411.97,410.72,410.73,25416.0,396.1814,396.2968,395.0944,395.104,25416.0
2021-01-20 15:50:00,410.8,412.02,410.58,411.34,80027.0,395.1713,396.3449,394.9597,395.6908,80027.0
2021-01-21 09:30:00,410.49,412.86,410.49,411.67,24834.0,394.8731,397.153,394.8731,396.0082,24834.0
2021-01-21 09:40:00,411.5,417.26,411.5,415.43,12222.0,395.8447,401.3856,395.8447,399.6252,12222.0
2021-01-21 09:50:00,415.87,417.69,414.51,416.82,24570.0,400.0484,401.7992,398.7402,400.9623,24570.0
2021-01-21 10:00:00,416.94,418.0,416.5,416.77,20276.0,401.0777,402.0974,400.6545,400.9142,20276.0
2021-01-21 10:10:00,416.41,417.48,415.78,417.31,21621.0,400.5679,401.5972,399.9619,401.4337,21621.0
2021-01-21 10:20:00,417.49,418.7,417.33,418.41,7948.0,401.6068,402.7708,401.4529,402.4918,7948.0
2021-01-21 10:30:00,418.33,418.84,417.29,418.71,16760.0,402.4149,402.9054,401.4144,402.7804,16760.0
2021-01-21 10:40:00,418.48,418.63,417.36,417.36,6198.0,402.5591,402.7034,401.4818,401.4818,6198.0
2021-01-21 10:50:00,417.69,417.71,416.86,417.04,7229.0,401.7992,401.8184,401.0008,401.1739,7229.0
2021-01-21 11:00:00,417.04,417.35,415.8,416.08,7135.0,401.1739,401.4721,399.9811,400.2505,7135.0
2021-01-21 11:10:00,415.8,417.64,415.18,415.2,19534.0,399.9811,401.7511,399.3847,399.4039,19534.0
2021-01-21 11:20:00,415.2,416.68,415.2,416.38,10674.0,399.4039,400.8276,399.4039,400.539,10674.0
2021-01-21 11:30:00,416.39,416.55,414.25,414.9,5397.0,400.5487,400.7026,398.4901,399.1153,5397.0
2021-01-21 11:40:00,414.7,415.36,414.48,414.54,6500.0,398.923,399.5578,398.7113,398.769,6500.0
2021-01-21 11:50:00,414.47,414.99,413.15,413.15,10912.0,398.7017,399.2019,397.4319,397.4319,10912.0
2021-01-21 12:00:00,413.29,414.14,413.13,413.26,8576.0,397.5666,398.3843,397.4127,397.5377,8576.0
2021-01-21 12:10:00,413.27,414.03,413.26,413.43,7259.0,397.5474,398.2784,397.5377,397.7013,7259.0
2021-01-21 12:20:00,413.37,414.82,413.37,414.82,3120.0,397.6436,399.0384,397.6436,399.0384,3120.0
2021-01-21 12:30:00,414.94,415.0,413.82,414.03,13820.0,399.1538,399.2115,398.0764,398.2784,13820.0
2021-01-21 12:40:00,413.89,414.76,413.26,413.52,10033.0,398.1438,398.9807,397.5377,397.7878,10033.0
2021-01-21 12:50:00,413.72,413.72,412.25,413.3,7855.0,397.9802,397.9802,396.5662,397.5762,7855.0
2021-01-21 13:00:00,413.51,414.2,413.39,414.09,6989.0,397.7782,398.442,397.6628,398.3362,6989.0
2021-01-21 13:10:00,414.08,414.97,413.9,414.74,4165.0,398.3265,399.1827,398.1534,398.9614,4165.0
2021-01-21 13:20:00,414.68,414.68,413.99,413.99,5350.0,398.9037,398.9037,398.24,398.24,5350.0
2021-01-21 13:30:00,414.03,414.81,414.0,414.63,5965.0,398.2784,399.0288,398.2496,398.8556,5965.0
2021-01-21 13:40:00,414.46,414.46,413.86,414.0,5772.0,398.6921,398.6921,398.1149,398.2496,5772.0
2021-01-21 13:50:00,413.89,414.14,413.22,414.14,3930.0,398.1438,398.3843,397.4993,398.3843,3930.0
2021-01-21 14:00:00,414.1,414.48,413.94,414.47,5042.0,398.3458,398.7113,398.1919,398.7017,5042.0
2021-01-21 14:10:00,414.4,415.24,413.61,413.78,17921.0,398.6344,399.4424,397.8744,398.038,17921.0
2021-01-21 14:20:00,413.79,414.22,413.32,413.58,11953.0,398.0476,398.4612,397.5955,397.8456,11953.0
2021-01-21 14:30:00,413.58,413.83,413.22,413.31,4807.0,397.8456,398.0861,397.4993,397.5858,4807.0
2021-01-21 14:40:00,413.44,413.46,412.6,412.75,4488.0,397.7109,397.7301,396.9028,397.0471,4488.0
2021-01-21 14:50:00,412.87,413.13,411.75,411.94,7340.0,397.1626,397.4127,396.0852,396.268,7340.0
2021-01-21 15:00:00,412.11,413.27,412.11,412.83,6488.0,396.4315,397.5474,396.4315,397.1241,6488.0
2021-01-21 15:10:00,412.68,413.26,412.33,413.15,9300.0,396.9798,397.5377,396.6431,397.4319,9300.0
2021-01-21 15:20:00,413.28,413.71,412.71,413.48,18133.0,397.557,397.9706,397.0087,397.7494,18133.0
2021-01-21 15:30:00,413.3,413.63,413.17,413.46,11320.0,397.5762,397.8937,397.4512,397.7301,11320.0
2021-01-21 15:40:00,413.54,415.3,413.51,414.1,15696.0,397.8071,399.5001,397.7782,398.3458,15696.0
2021-01-21 15:50:00,414.01,415.7,414.01,414.67,41223.0,398.2592,399.8849,398.2592,398.8941,41223.0
2021-01-22 09:30:00,413.63,414.05,411.8,412.32,16228.0,397.8937,398.2977,396.1333,396.6335,16228.0
2021-01-22 09:40:00,412.18,412.32,410.81,410.81,5236.0,396.4988,396.6335,395.1809,395.1809,5236.0
2021-01-22 09:50:00,410.89,411.88,410.68,411.49,6445.0,395.2579,396.2102,395.0559,395.8351,6445.0
2021-01-22 10:00:00,411.52,411.76,410.86,411.17,4404.0,395.8639,396.0948,395.229,395.5272,4404.0
2021-01-22 10:10:00,411.03,411.03,409.31,409.69,5144.0,395.3926,395.3926,393.738,394.1036,5144.0
2021-01-22 10:20:00,409.68,409.68,408.86,409.13,9032.0,394.0939,394.0939,393.3051,393.5649,9032.0
2021-01-22 10:30:00,409.0,409.06,407.18,407.96,21147.0,393.4398,393.4975,391.689,392.4394,21147.0
2021-01-22 10:40:00,408.09,408.41,408.02,408.23,8756.0,392.5644,392.8723,392.4971,392.6991,8756.0
2021-01-22 10:50:00,408.23,410.29,408.23,410.2,8235.0,392.6991,394.6807,392.6991,394.5942,8235.0
2021-01-22 11:00:00,410.38,411.57,410.22,410.87,8003.0,394.7673,395.912,394.6134,395.2387,8003.0
2021-01-22 11:10:00,410.66,411.18,410.66,410.81,6481.0,395.0367,395.5369,395.0367,395.1809,6481.0
2021-01-22 11:20:00,410.97,411.07,410.65,410.76,3108.0,395.3349,395.4311,395.027,395.1328,3108.0
2021-01-22 11:30:00,410.34,410.51,409.15,409.31,4697.0,394.7288,394.8924,393.5841,393.738,4697.0
2021-01-22 11:40:00,409.28,409.29,408.1,408.8,5145.0,393.7092,393.7188,392.574,393.2474,5145.0
2021-01-22 11:50:00,408.81,410.0,408.81,409.93,5049.0,393.257,394.4018,393.257,394.3344,5049.0
2021-01-22 12:00:00,409.93,410.03,409.52,409.57,4133.0,394.3344,394.4306,393.94,393.9881,4133.0
2021-01-22 12:10:00,409.57,411.68,409.56,411.15,17488.0,393.9881,396.0178,393.9785,395.508,17488.0
2021-01-22 12:20:00,411.36,411.36,410.33,410.35,5659.0,395.71,395.71,394.7192,394.7384,5659.0
2021-01-22 12:30:00,410.29,410.37,409.3,410.16,12868.0,394.6807,394.7577,393.7284,394.5557,12868.0
2021-01-22 12:40:00,410.37,410.55,409.91,410.1,7280.0,394.7577,394.9308,394.3152,394.498,7280.0
2021-01-22 12:50:00,410.02,410.02,408.8,408.8,3910.0,394.421,394.421,393.2474,393.2474,3910.0
2021-01-22 13:00:00,408.64,408.83,407.49,407.49,3694.0,393.0935,393.2763,391.9873,391.9873,3694.0
2021-01-22 13:10:00,407.56,408.15,407.0,407.56,7072.0,392.0546,392.6221,391.5159,392.0546,7072.0
2021-01-22 13:20:00,407.53,408.58,407.53,408.49,4440.0,392.0257,393.0358,392.0257,392.9492,4440.0
2021-01-22 13:30:00,408.49,408.56,407.92,408.04,8618.0,392.9492,393.0165,392.4009,392.5163,8618.0
2021-01-22 13:40:00,407.94,408.15,406.8,407.93,13860.0,392.4201,392.6221,391.3235,392.4105,13860.0
2021-01-22 13:50:00,407.92,408.54,407.79,408.54,2446.0,392.4009,392.9973,392.2758,392.9973,2446.0
2021-01-22 14:00:00,408.98,408.98,408.35,408.39,5041.0,393.4206,393.4206,392.8145,392.853,5041.0
2021-01-22 14:10:00,408.27,408.52,407.9,408.4,9787.0,392.7376,392.9781,392.3817,392.8626,9787.0
2021-01-22 14:20:00,408.37,408.67,408.02,408.61,6528.0,392.8338,393.1224,392.4971,393.0646,6528.0
2021-01-22 14:30:00,408.19,408.53,407.8,408.15,8185.0,392.6606,392.9877,392.2855,392.6221,8185.0
2021-01-22 14:40:00,408.3,408.3,407.42,407.5,5327.0,392.7664,392.7664,391.9199,391.9969,5327.0
2021-01-22 14:50:00,407.54,408.39,407.51,408.39,6202.0,392.0354,392.853,392.0065,392.853,6202.0
2021-01-22 15:00:00,408.46,408.82,408.3,408.3,6748.0,392.9203,393.2667,392.7664,392.7664,6748.0
2021-01-22 15:10:00,408.22,408.58,407.63,408.47,12938.0,392.6895,393.0358,392.1219,392.93,12938.0
2021-01-22 15:20:00,408.59,409.29,408.44,408.86,11228.0,393.0454,393.7188,392.9011,393.3051,11228.0
2021-01-22 15:30:00,408.98,408.98,407.5,407.75,20709.0,393.4206,393.4206,391.9969,392.2374,20709.0
2021-01-22 15:40:00,407.69,407.69,406.0,406.0,30251.0,392.1796,392.1796,390.5539,390.5539,30251.0
2021-01-22 15:50:00,406.11,406.39,405.17,405.17,67598.0,390.6598,390.9291,389.7555,389.7555,67598.0
2021-01-25 09:30:00,404.16,407.16,404.16,407.16,17994.0,388.7839,391.6698,388.7839,391.6698,17994.0
2021-01-25 09:40:00,407.0,408.69,406.09,408.69,7970.0,391.5159,393.1416,390.6405,393.1416,7970.0
2021-01-25 09:50:00,408.67,409.48,408.09,409.29,6498.0,393.1224,393.9015,392.5644,393.7188,6498.0
2021-01-25 10:00:00,409.5,411.29,408.92,409.86,21301.0,393.9208,395.6427,393.3628,394.2671,21301.0
2021-01-25 10:10:00,409.37,410.16,408.56,408.59,12858.0,393.7957,394.5557,393.0165,393.0454,12858.0
2021-01-25 10:20:00,408.92,409.39,408.24,409.39,11577.0,393.3628,393.815,392.7087,393.815,11577.0
2021-01-25 10:30:00,408.96,410.27,408.59,409.0,16296.0,393.4013,394.6615,393.0454,393.4398,16296.0
2021-01-25 10:40:00,408.64,409.16,406.78,406.85,6930.0,393.0935,393.5937,391.3043,391.3716,6930.0
2021-01-25 10:50:00,406.8,407.93,406.28,406.3,10370.0,391.3235,392.4105,390.8233,390.8425,10370.0
2021-01-25 11:00:00,406.49,407.19,405.18,407.08,10735.0,391.0253,391.6987,389.7651,391.5929,10735.0
2021-01-25 11:10:00,406.98,409.0,405.73,405.74,7389.0,391.4967,393.4398,390.2942,390.3038,7389.0
2021-01-25 11:20:00,406.11,406.95,404.9,405.7,7492.0,390.6598,391.4678,389.4958,390.2654,7492.0
2021-01-25 11:30:00,405.38,406.56,404.21,405.63,13084.0,389.9575,391.0926,388.832,390.198,13084.0
2021-01-25 11:40:00,405.57,407.17,404.19,406.15,8282.0,390.1403,391.6794,388.8128,390.6982,8282.0
2021-01-25 11:50:00,406.15,406.23,404.66,404.72,27528.0,390.6982,390.7752,389.2649,389.3226,27528.0
2021-01-25 12:00:00,405.22,406.06,404.83,405.31,5157.0,389.8036,390.6117,389.4285,389.8902,5157.0
2021-01-25 12:10:00,405.08,405.91,403.92,404.72,8228.0,389.6689,390.4674,388.5531,389.3226,8228.0
2021-01-25 12:20:00,404.97,405.81,404.42,404.74,10199.0,389.5631,390.3712,389.034,389.3419,10199.0
2021-01-25 12:30:00,404.64,406.04,404.46,405.63,6672.0,389.2457,390.5924,389.0725,390.198,6672.0
2021-01-25 12:40:00,406.04,406.46,405.39,405.81,9065.0,390.5924,390.9964,389.9671,390.3712,9065.0
2021-01-25 12:50:00,406.0,406.0,403.58,404.18,27624.0,390.5539,390.5539,388.226,388.8032,27624.0
2021-01-25 13:00:00,404.18,405.53,403.55,403.98,15183.0,388.8032,390.1018,388.1971,388.6108,15183.0
2021-01-25 13:10:00,404.04,404.96,404.04,404.28,9313.0,388.6685,389.5535,388.6685,388.8994,9313.0
2021-01-25 13:20:00,404.38,404.87,404.28,404.86,7868.0,388.9956,389.4669,388.8994,389.4573,7868.0
2021-01-25 13:30:00,405.21,405.31,404.52,405.19,8774.0,389.794,389.8902,389.1302,389.7748,8774.0
2021-01-25 13:40:00,405.07,405.72,404.66,405.12,3981.0,389.6593,390.2846,389.2649,389.7074,3981.0
2021-01-25 13:50:00,404.9,405.07,403.94,404.5,9590.0,389.4958,389.6593,388.5723,389.111,9590.0
2021-01-25 14:00:00,404.53,405.13,403.81,404.12,8752.0,389.1399,389.717,388.4473,388.7455,8752.0
2021-01-25 14:10:00,404.05,404.24,403.5,403.8,7834.0,388.6781,388.8609,388.1491,388.4376,7834.0
2021-01-25 14:20:00,403.98,404.1,403.6,403.95,5189.0,388.6108,388.7262,388.2452,388.5819,5189.0
2021-01-25 14:30:00,403.98,404.47,403.82,403.89,8679.0,388.6108,389.0821,388.4569,388.5242,8679.0
2021-01-25 14:40:00,403.9,403.9,402.64,402.83,11621.0,388.5338,388.5338,387.3218,387.5045,11621.0
2021-01-25 14:50:00,402.88,403.15,401.61,401.97,10420.0,387.5526,387.8124,386.331,386.6773,10420.0
2021-01-25 15:00:00,402.17,402.58,402.01,402.3,13745.0,386.8696,387.2641,386.7157,386.9947,13745.0
2021-01-25 15:10:00,402.31,402.83,401.38,402.83,11298.0,387.0043,387.5045,386.1097,387.5045,11298.0
2021-01-25 15:20:00,403.0,403.71,402.44,403.41,19730.0,387.6681,388.3511,387.1294,388.0625,19730.0
2021-01-25 15:30:00,403.51,403.59,402.15,402.69,15543.0,388.1587,388.2356,386.8504,387.3699,15543.0
2021-01-25 15:40:00,402.57,403.39,402.31,403.15,13387.0,387.2544,388.0432,387.0043,387.8124,13387.0
2021-01-25 15:50:00,403.26,404.72,402.78,404.0,60400.0,387.9182,389.3226,387.4564,388.63,60400.0
2021-01-26 09:30:00,405.33,407.07,401.51,402.22,23860.0,389.9094,391.5832,386.2348,386.9177,23860.0
2021-01-26 09:40:00,402.17,404.17,402.0,404.02,6902.0,386.8696,388.7936,386.7061,388.6493,6902.0
2021-01-26 09:50:00,403.88,404.29,402.47,403.62,11985.0,388.5146,388.909,387.1582,388.2645,11985.0
2021-01-26 10:00:00,403.57,404.65,402.03,402.5,25964.0,388.2164,389.2553,386.735,387.1871,25964.0
2021-01-26 10:10:00,402.44,402.55,401.36,401.68,25585.0,387.1294,387.2352,386.0905,386.3983,25585.0
2021-01-26 10:20:00,401.54,402.99,401.04,402.37,13712.0,386.2636,387.6585,385.7826,387.062,13712.0
2021-01-26 10:30:00,401.99,402.51,400.18,400.61,18102.0,386.6965,387.1967,384.9554,385.369,18102.0
2021-01-26 10:40:00,400.64,400.65,399.07,400.06,12120.0,385.3979,385.4075,383.8876,384.8399,12120.0
2021-01-26 10:50:00,399.8,399.8,397.51,398.03,28539.0,384.5898,384.5898,382.3869,382.8872,28539.0
2021-01-26 11:00:00,398.32,399.63,397.18,398.04,33860.0,383.1661,384.4263,382.0695,382.8968,33860.0
2021-01-26 11:10:00,398.19,398.96,397.56,398.17,12188.0,383.0411,383.7818,382.435,383.0218,12188.0
2021-01-26 11:20:00,398.15,398.54,397.41,398.35,19246.0,383.0026,383.3778,382.2907,383.195,19246.0
2021-01-26 11:30:00,398.36,400.13,398.21,399.38,13184.0,383.2046,384.9073,383.0603,384.1858,13184.0
2021-01-26 11:40:00,399.25,399.38,398.01,398.86,49938.0,384.0607,384.1858,382.8679,383.6856,49938.0
2021-01-26 11:50:00,398.79,399.89,398.43,398.77,9463.0,383.6182,384.6764,383.2719,383.599,9463.0
2021-01-26 12:00:00,398.77,398.91,397.89,397.89,39070.0,383.599,383.7337,382.7525,382.7525,39070.0
2021-01-26 12:10:00,397.97,398.65,397.15,398.18,17291.0,382.8294,383.4836,382.0406,383.0314,17291.0
2021-01-26 12:20:00,398.03,399.45,397.98,398.72,8035.0,382.8872,384.2531,382.8391,383.5509,8035.0
2021-01-26 12:30:00,398.57,398.61,397.31,397.4,13552.0,383.4066,383.4451,382.1945,382.2811,13552.0
2021-01-26 12:40:00,397.15,397.85,396.0,397.85,36673.0,382.0406,382.714,380.9344,382.714,36673.0
2021-01-26 12:50:00,397.74,398.46,397.56,398.46,4231.0,382.6082,383.3008,382.435,383.3008,4231.0
2021-01-26 13:00:00,398.63,398.64,396.54,396.64,5225.0,383.4643,383.4739,381.4538,381.55,5225.0
2021-01-26 13:10:00,396.54,397.59,396.53,397.58,6790.0,381.4538,382.4639,381.4442,382.4543,6790.0
2021-01-26 13:20:00,397.4,397.54,397.11,397.54,10449.0,382.2811,382.4158,382.0022,382.4158,10449.0
2021-01-26 13:30:00,397.54,398.55,397.51,398.31,5941.0,382.4158,383.3874,382.3869,383.1565,5941.0
2021-01-26 13:40:00,398.54,398.77,398.26,398.67,6269.0,383.3778,383.599,383.1084,383.5028,6269.0
2021-01-26 13:50:00,398.63,398.66,398.27,398.62,10152.0,383.4643,383.4932,383.118,383.4547,10152.0
2021-01-26 14:00:00,398.53,398.62,397.56,397.66,8831.0,383.3681,383.4547,382.435,382.5312,8831.0
2021-01-26 14:10:00,397.96,397.97,397.34,397.41,3302.0,382.8198,382.8294,382.2234,382.2907,3302.0
2021-01-26 14:20:00,397.37,397.7,397.08,397.66,6781.0,382.2523,382.5697,381.9733,382.5312,6781.0
2021-01-26 14:30:00,397.54,397.93,397.24,397.57,10204.0,382.4158,382.791,382.1272,382.4447,10204.0
2021-01-26 14:40:00,397.64,397.78,396.0,396.5,8242.0,382.512,382.6467,380.9344,381.4154,8242.0
2021-01-26 14:50:00,396.4,397.05,396.28,396.9,7303.0,381.3192,381.9444,381.2037,381.8001,7303.0
2021-01-26 15:00:00,396.89,396.94,396.17,396.66,7996.0,381.7905,381.8386,381.0979,381.5693,7996.0
2021-01-26 15:10:00,396.51,396.75,396.24,396.75,16929.0,381.425,381.6559,381.1653,381.6559,16929.0
2021-01-26 15:20:00,396.78,397.75,396.75,397.12,17273.0,381.6847,382.6178,381.6559,382.0118,17273.0
2021-01-26 15:30:00,397.14,397.27,396.0,396.53,25689.0,382.031,382.1561,380.9344,381.4442,25689.0
2021-01-26 15:40:00,396.55,397.65,396.35,396.91,12902.0,381.4635,382.5216,381.2711,381.8098,12902.0
2021-01-26 15:50:00,397.16,397.29,395.69,396.16,47273.0,382.0503,382.1753,380.6362,381.0883,47273.0
2021-01-27 09:30:00,389.08,391.5,383.45,384.85,52849.0,374.2777,376.6056,368.8618,370.2086,52849.0
2021-01-27 09:40:00,384.01,385.69,381.1,381.1,16817.0,369.4005,371.0166,366.6012,366.6012,16817.0
2021-01-27 09:50:00,382.27,383.62,379.51,382.46,49591.0,367.7267,369.0254,365.0717,367.9095,49591.0
2021-01-27 10:00:00,382.46,382.46,379.98,380.24,44221.0,367.9095,367.9095,365.5239,365.774,44221.0
2021-01-27 10:10:00,380.56,381.05,379.05,379.25,70658.0,366.0818,366.5531,364.6292,364.8216,70658.0
2021-01-27 10:20:00,379.3,379.94,377.98,379.4,29433.0,364.8697,365.4854,363.5999,364.9659,29433.0
2021-01-27 10:30:00,379.19,379.82,376.0,376.19,33515.0,364.7639,365.3699,361.6953,361.878,33515.0
2021-01-27 10:40:00,376.22,377.49,374.63,374.63,68787.0,361.9069,363.1286,360.3774,360.3774,68787.0
2021-01-27 10:50:00,375.25,377.59,374.56,377.34,31342.0,360.9738,363.2248,360.3101,362.9843,31342.0
2021-01-27 11:00:00,377.75,377.9,375.75,376.11,48427.0,363.3787,363.523,361.4548,361.8011,48427.0
2021-01-27 11:10:00,376.17,376.81,374.5,374.95,66866.0,361.8588,362.4745,360.2523,360.6852,66866.0
2021-01-27 11:20:00,375.3,377.11,374.82,377.1,34441.0,361.0219,362.763,360.5602,362.7534,34441.0
2021-01-27 11:30:00,377.04,377.16,375.23,375.97,32996.0,362.6957,362.8111,360.9546,361.6664,32996.0
2021-01-27 11:40:00,375.7,380.63,375.65,378.84,45974.0,361.4067,366.1491,361.3586,364.4272,45974.0
2021-01-27 11:50:00,378.67,379.23,376.73,378.18,30294.0,364.2637,364.8024,362.3975,363.7923,30294.0
2021-01-27 12:00:00,377.93,378.69,377.46,377.77,33279.0,363.5518,364.2829,363.0997,363.3979,33279.0
2021-01-27 12:10:00,377.75,379.13,377.44,378.21,34571.0,363.3787,364.7062,363.0805,363.8212,34571.0
2021-01-27 12:20:00,378.21,378.9,377.9,378.3,43430.0,363.8212,364.4849,363.523,363.9078,43430.0
2021-01-27 12:30:00,378.3,378.64,377.54,378.57,59756.0,363.9078,364.2348,363.1767,364.1675,59756.0
2021-01-27 12:40:00,378.57,378.7,377.81,378.53,24658.0,364.1675,364.2926,363.4364,364.129,24658.0
2021-01-27 12:50:00,378.76,380.66,378.76,379.8,15300.0,364.3503,366.178,364.3503,365.3507,15300.0
2021-01-27 13:00:00,380.0,381.39,378.73,381.29,57975.0,365.5431,366.8802,364.3214,366.784,57975.0
2021-01-27 13:10:00,381.33,381.7,380.62,381.11,25455.0,366.8225,367.1784,366.1395,366.6109,25455.0
2021-01-27 13:20:00,381.11,383.14,380.81,382.37,23437.0,366.6109,368.5636,366.3223,367.8229,23437.0
2021-01-27 13:30:00,382.74,383.46,381.47,382.97,35202.0,368.1789,368.8715,366.9572,368.4001,35202.0
2021-01-27 13:40:00,383.42,384.98,382.05,382.42,32223.0,368.833,370.3336,367.5151,367.871,32223.0
2021-01-27 13:50:00,382.4,383.08,381.09,381.95,16756.0,367.8518,368.5059,366.5916,367.4189,16756.0
2021-01-27 14:00:00,381.54,381.91,378.3,379.58,36834.0,367.0245,367.3804,363.9078,365.1391,36834.0
2021-01-27 14:10:00,379.9,380.3,379.18,380.29,20017.0,365.4469,365.8317,364.7543,365.8221,20017.0
2021-01-27 14:20:00,380.11,383.16,380.11,381.8,25549.0,365.6489,368.5829,365.6489,367.2746,25549.0
2021-01-27 14:30:00,382.21,382.21,379.34,380.79,10837.0,367.669,367.669,364.9082,366.303,10837.0
2021-01-27 14:40:00,380.66,381.24,377.82,378.29,18463.0,366.178,366.7359,363.446,363.8982,18463.0
2021-01-27 14:50:00,378.29,378.78,377.29,378.76,19173.0,363.8982,364.3695,362.9362,364.3503,19173.0
2021-01-27 15:00:00,378.52,380.03,378.32,379.67,32633.0,364.1194,365.572,363.927,365.2257,32633.0
2021-01-27 15:10:00,379.56,382.23,379.56,381.9,11008.0,365.1198,367.6883,365.1198,367.3708,11008.0
2021-01-27 15:20:00,381.83,382.81,379.35,379.56,30675.0,367.3035,368.2462,364.9178,365.1198,30675.0
2021-01-27 15:30:00,379.56,380.39,377.49,378.0,13413.0,365.1198,365.9183,363.1286,363.6192,13413.0
2021-01-27 15:40:00,377.81,378.67,377.01,377.38,39589.0,363.4364,364.2637,362.6668,363.0228,39589.0
2021-01-27 15:50:00,377.26,379.0,376.35,377.83,190619.0,362.9073,364.5811,362.032,363.4557,190619.0
2021-01-28 09:30:00,381.75,385.83,380.0,383.94,29484.0,367.2265,371.1513,365.5431,369.3332,29484.0
2021-01-28 09:40:00,383.33,389.0,383.09,387.86,8649.0,368.7464,374.2007,368.5155,373.1041,8649.0
2021-01-28 09:50:00,387.25,389.33,386.24,388.83,18261.0,372.5173,374.5181,371.5457,374.0372,18261.0
2021-01-28 10:00:00,389.64,392.64,388.7,391.17,26812.0,374.8163,377.7022,373.9121,376.2881,26812.0
2021-01-28 10:10:00,391.38,392.02,389.31,391.98,46621.0,376.4901,377.1058,374.4989,377.0673,46621.0
2021-01-28 10:20:00,392.13,392.29,390.56,391.78,15307.0,377.2116,377.3655,375.7013,376.8749,15307.0
2021-01-28 10:30:00,391.81,393.0,391.31,391.71,14579.0,376.9038,378.0485,376.4228,376.8076,14579.0
2021-01-28 10:40:00,391.72,393.62,391.09,393.44,12248.0,376.8172,378.6449,376.2112,378.4718,12248.0
2021-01-28 10:50:00,392.76,394.26,391.9,392.5,7544.0,377.8176,379.2606,376.9904,377.5675,7544.0
2021-01-28 11:00:00,392.89,394.12,392.44,393.73,9359.0,377.9427,379.1259,377.5098,378.7507,9359.0
2021-01-28 11:10:00,393.57,395.78,393.34,394.0,11902.0,378.5968,380.7228,378.3756,379.0105,11902.0
2021-01-28 11:20:00,393.93,393.97,391.63,392.2,10446.0,378.9431,378.9816,376.7306,377.279,10446.0
2021-01-28 11:30:00,392.39,393.2,391.94,392.22,6367.0,377.4617,378.2409,377.0288,377.2982,6367.0
2021-01-28 11:40:00,392.21,392.88,391.67,392.59,7942.0,377.2886,377.9331,376.7691,377.6541,7942.0
2021-01-28 11:50:00,392.59,392.89,390.86,391.69,12608.0,377.6541,377.9427,375.9899,376.7884,12608.0
2021-01-28 12:00:00,391.53,392.46,390.86,391.6,8328.0,376.6344,377.5291,375.9899,376.7018,8328.0
2021-01-28 12:10:00,391.36,391.44,390.13,390.97,7364.0,376.4709,376.5479,375.2877,376.0957,7364.0
2021-01-28 12:20:00,390.97,391.42,390.15,390.15,6004.0,376.0957,376.5286,375.3069,375.3069,6004.0
2021-01-28 12:30:00,390.43,391.55,390.3,391.14,6899.0,375.5763,376.6537,375.4512,376.2593,6899.0
2021-01-28 12:40:00,391.14,391.14,390.07,390.4,10914.0,376.2593,376.2593,375.23,375.5474,10914.0
2021-01-28 12:50:00,390.4,391.41,390.35,390.89,6967.0,375.5474,376.519,375.4993,376.0188,6967.0
2021-01-28 13:00:00,391.05,391.81,390.68,391.53,4462.0,376.1727,376.9038,375.8168,376.6344,4462.0
2021-01-28 13:10:00,391.28,391.28,389.66,389.85,8931.0,376.394,376.394,374.8356,375.0184,8931.0
2021-01-28 13:20:00,389.73,389.76,388.78,389.3,15531.0,374.9029,374.9318,373.9891,374.4893,15531.0
2021-01-28 13:30:00,389.3,389.79,389.0,389.79,6265.0,374.4893,374.9606,374.2007,374.9606,6265.0
2021-01-28 13:40:00,389.94,390.65,389.78,390.41,6131.0,375.1049,375.7879,374.951,375.5571,6131.0
2021-01-28 13:50:00,390.56,390.93,390.2,390.47,4217.0,375.7013,376.0573,375.355,375.6148,4217.0
2021-01-28 14:00:00,390.22,391.57,389.79,391.57,5373.0,375.3743,376.6729,374.9606,376.6729,5373.0
2021-01-28 14:10:00,391.57,392.17,390.94,391.36,10477.0,376.6729,377.2501,376.0669,376.4709,10477.0
2021-01-28 14:20:00,391.56,391.93,389.91,391.52,6707.0,376.6633,377.0192,375.0761,376.6248,6707.0
2021-01-28 14:30:00,391.31,391.81,390.77,391.59,5665.0,376.4228,376.9038,375.9034,376.6922,5665.0
2021-01-28 14:40:00,391.87,391.97,390.93,391.3,6900.0,376.9615,377.0577,376.0573,376.4132,6900.0
2021-01-28 14:50:00,391.21,391.3,389.48,390.13,3643.0,376.3266,376.4132,374.6624,375.2877,3643.0
2021-01-28 15:00:00,389.86,390.98,389.3,390.98,13438.0,375.028,376.1054,374.4893,376.1054,13438.0
2021-01-28 15:10:00,390.93,391.63,390.33,391.27,7941.0,376.0573,376.7306,375.4801,376.3843,7941.0
2021-01-28 15:20:00,391.44,393.5,391.4,392.56,10378.0,376.5479,378.5295,376.5094,377.6253,10378.0
2021-01-28 15:30:00,392.56,392.97,390.66,390.66,39595.0,377.6253,378.0197,375.7975,375.7975,39595.0
2021-01-28 15:40:00,390.84,391.39,389.81,391.05,34992.0,375.9707,376.4998,374.9799,376.1727,34992.0
2021-01-28 15:50:00,391.02,391.41,389.61,389.78,74080.0,376.1438,376.519,374.7875,374.951,74080.0
2021-01-29 09:30:00,388.29,390.11,385.28,387.27,19688.0,373.5177,375.2685,370.6222,372.5365,19688.0
2021-01-29 09:40:00,387.11,390.19,387.11,388.34,11632.0,372.3826,375.3454,372.3826,373.5658,11632.0
2021-01-29 09:50:00,388.25,388.25,386.27,386.56,6525.0,373.4792,373.4792,371.5746,371.8535,6525.0
2021-01-29 10:00:00,387.14,388.73,385.76,388.73,10751.0,372.4115,373.941,371.084,373.941,10751.0
2021-01-29 10:10:00,388.91,389.19,387.29,387.8,7408.0,374.1141,374.3835,372.5558,373.0463,7408.0
2021-01-29 10:20:00,387.68,388.98,387.43,387.43,9291.0,372.9309,374.1815,372.6904,372.6904,9291.0
2021-01-29 10:30:00,387.68,387.83,384.77,384.77,8102.0,372.9309,373.0752,370.1316,370.1316,8102.0
2021-01-29 10:40:00,385.21,385.21,382.87,383.47,9612.0,370.5549,370.5549,368.3039,368.8811,9612.0
2021-01-29 10:50:00,383.55,383.56,381.41,382.64,16396.0,368.958,368.9677,366.8995,368.0827,16396.0
2021-01-29 11:00:00,382.3,382.52,380.03,381.62,10713.0,367.7556,367.9672,365.572,367.1015,10713.0
2021-01-29 11:10:00,381.28,381.28,378.0,379.03,21851.0,366.7744,366.7744,363.6192,364.61,21851.0
2021-01-29 11:20:00,379.38,379.81,377.77,377.77,28272.0,364.9467,365.3603,363.3979,363.3979,28272.0
2021-01-29 11:30:00,377.55,378.54,375.16,376.58,40777.0,363.1863,364.1386,360.8872,362.2532,40777.0
2021-01-29 11:40:00,377.1,378.91,376.62,378.88,22082.0,362.7534,364.4946,362.2917,364.4657,22082.0
2021-01-29 11:50:00,378.49,378.87,377.99,378.59,11564.0,364.0905,364.4561,363.6096,364.1867,11564.0
2021-01-29 12:00:00,378.49,378.82,377.54,378.19,18619.0,364.0905,364.408,363.1767,363.802,18619.0
2021-01-29 12:10:00,378.26,378.88,377.65,378.66,29878.0,363.8693,364.4657,363.2825,364.2541,29878.0
2021-01-29 12:20:00,378.71,378.71,376.91,377.95,33089.0,364.3022,364.3022,362.5707,363.5711,33089.0
2021-01-29 12:30:00,377.95,378.51,377.37,377.75,13195.0,363.5711,364.1098,363.0132,363.3787,13195.0
2021-01-29 12:40:00,377.87,379.56,377.67,377.96,12201.0,363.4941,365.1198,363.3017,363.5807,12201.0
2021-01-29 12:50:00,377.86,380.21,377.85,379.06,9740.0,363.4845,365.7451,363.4749,364.6389,9740.0
2021-01-29 13:00:00,378.68,378.72,376.62,376.93,13840.0,364.2733,364.3118,362.2917,362.5899,13840.0
2021-01-29 13:10:00,377.35,378.03,377.09,378.0,9711.0,362.9939,363.648,362.7438,363.6192,9711.0
2021-01-29 13:20:00,377.89,380.21,377.77,379.57,19497.0,363.5134,365.7451,363.3979,365.1295,19497.0
2021-01-29 13:30:00,379.4,380.12,378.39,379.28,21234.0,364.9659,365.6585,363.9943,364.8505,21234.0
2021-01-29 13:40:00,379.15,379.95,378.38,379.12,6054.0,364.7254,365.495,363.9847,364.6966,6054.0
2021-01-29 13:50:00,378.79,379.4,377.88,378.46,12862.0,364.3791,364.9659,363.5037,364.0617,12862.0
2021-01-29 14:00:00,378.41,381.3,377.98,381.3,27836.0,364.0136,366.7936,363.5999,366.7936,27836.0
2021-01-29 14:10:00,381.25,381.51,380.35,381.47,7650.0,366.7455,366.9956,365.8798,366.9572,7650.0
2021-01-29 14:20:00,381.47,382.31,381.39,381.7,10654.0,366.9572,367.7652,366.8802,367.1784,10654.0
2021-01-29 14:30:00,381.27,382.19,381.04,381.93,10352.0,366.7648,367.6498,366.5435,367.3997,10352.0
2021-01-29 14:40:00,381.73,381.86,380.89,381.6,6938.0,367.2073,367.3323,366.3992,367.0822,6938.0
2021-01-29 14:50:00,381.8,382.38,381.39,382.38,9338.0,367.2746,367.8325,366.8802,367.8325,9338.0
2021-01-29 15:00:00,382.47,383.87,382.45,383.4,8944.0,367.9191,369.2659,367.8999,368.8137,8944.0
2021-01-29 15:10:00,383.68,384.08,383.31,383.8,21684.0,369.0831,369.4679,368.7272,369.1985,21684.0
2021-01-29 15:20:00,383.8,384.68,383.79,383.84,9875.0,369.1985,370.045,369.1889,369.237,9875.0
2021-01-29 15:30:00,383.98,384.64,383.25,383.32,35766.0,369.3717,370.0066,368.6695,368.7368,35766.0
2021-01-29 15:40:00,383.1,383.35,382.57,383.12,12743.0,368.5252,368.7656,368.0153,368.5444,12743.0
2021-01-29 15:50:00,383.4,385.83,382.8,382.8,64989.0,368.8137,371.1513,368.2366,368.2366,64989.0
2021-02-01 09:30:00,386.09,389.29,383.5,383.5,38024.0,371.4014,374.4797,368.9099,368.9099,38024.0
2021-02-01 09:40:00,384.27,386.07,382.78,385.5,25072.0,369.6506,371.3822,368.2173,370.8339,25072.0
2021-02-01 09:50:00,385.84,386.28,381.41,382.02,13208.0,371.1609,371.5842,366.8995,367.4862,13208.0
2021-02-01 10:00:00,382.07,382.83,381.29,382.06,8164.0,367.5343,368.2654,366.784,367.5247,8164.0
2021-02-01 10:10:00,381.75,382.87,380.73,381.31,14605.0,367.2265,368.3039,366.2453,366.8033,14605.0
2021-02-01 10:20:00,381.31,382.17,381.22,381.33,6852.0,366.8033,367.6305,366.7167,366.8225,6852.0
2021-02-01 10:30:00,381.0,381.59,380.15,380.77,11915.0,366.5051,367.0726,365.6874,366.2838,11915.0
2021-02-01 10:40:00,381.07,381.07,378.67,379.82,9777.0,366.5724,366.5724,364.2637,365.3699,9777.0
2021-02-01 10:50:00,380.05,381.66,379.25,381.66,13467.0,365.5912,367.1399,364.8216,367.1399,13467.0
2021-02-01 11:00:00,381.61,382.24,381.05,381.98,7208.0,367.0918,367.6979,366.5531,367.4478,7208.0
2021-02-01 11:10:00,382.0,383.06,381.81,381.86,13183.0,367.467,368.4867,367.2842,367.3323,13183.0
2021-02-01 11:20:00,381.96,383.31,381.76,383.31,7102.0,367.4285,368.7272,367.2361,368.7272,7102.0
2021-02-01 11:30:00,383.54,383.81,383.13,383.48,8753.0,368.9484,369.2081,368.554,368.8907,8753.0
2021-02-01 11:40:00,383.69,384.34,383.69,384.3,5234.0,369.0927,369.718,369.0927,369.6795,5234.0
2021-02-01 11:50:00,384.12,384.12,383.23,383.23,8615.0,369.5064,369.5064,368.6502,368.6502,8615.0
2021-02-01 12:00:00,383.65,383.75,383.1,383.11,7800.0,369.0542,369.1504,368.5252,368.5348,7800.0
2021-02-01 12:10:00,382.89,383.79,382.88,383.2,22782.0,368.3231,369.1889,368.3135,368.6214,22782.0
2021-02-01 12:20:00,383.39,383.49,381.73,381.8,7081.0,368.8041,368.9003,367.2073,367.2746,7081.0
2021-02-01 12:30:00,382.0,382.41,380.89,381.51,12286.0,367.467,367.8614,366.3992,366.9956,12286.0
2021-02-01 12:40:00,381.67,381.74,381.21,381.41,17087.0,367.1496,367.2169,366.7071,366.8995,17087.0
2021-02-01 12:50:00,381.54,382.53,381.39,382.4,7047.0,367.0245,367.9768,366.8802,367.8518,7047.0
2021-02-01 13:00:00,382.4,382.86,382.28,382.62,5266.0,367.8518,368.2943,367.7364,368.0634,5266.0
2021-02-01 13:10:00,382.58,382.94,382.24,382.24,4661.0,368.0249,368.3712,367.6979,367.6979,4661.0
2021-02-01 13:20:00,382.17,382.35,381.68,382.35,2925.0,367.6305,367.8037,367.1592,367.8037,2925.0
2021-02-01 13:30:00,382.58,382.7,381.62,381.66,9206.0,368.0249,368.1404,367.1015,367.1399,9206.0
2021-02-01 13:40:00,381.54,381.79,380.77,380.93,11978.0,367.0245,367.265,366.2838,366.4377,11978.0
2021-02-01 13:50:00,381.0,381.11,380.71,380.81,6026.0,366.5051,366.6109,366.2261,366.3223,6026.0
2021-02-01 14:00:00,380.61,381.03,380.34,380.73,7370.0,366.1299,366.5339,365.8702,366.2453,7370.0
2021-02-01 14:10:00,380.95,381.77,380.84,381.61,25549.0,366.457,367.2458,366.3511,367.0918,25549.0
2021-02-01 14:20:00,381.58,383.23,381.24,381.41,23810.0,367.063,368.6502,366.7359,366.8995,23810.0
2021-02-01 14:30:00,381.18,381.82,380.72,381.68,8045.0,366.6782,367.2939,366.2357,367.1592,8045.0
2021-02-01 14:40:00,381.79,381.93,380.83,381.48,22675.0,367.265,367.3997,366.3415,366.9668,22675.0
2021-02-01 14:50:00,381.6,381.74,380.94,381.28,15297.0,367.0822,367.2169,366.4473,366.7744,15297.0
2021-02-01 15:00:00,381.42,382.44,381.2,382.11,12378.0,366.9091,367.8903,366.6974,367.5728,12378.0
2021-02-01 15:10:00,382.0,382.1,380.94,380.97,14644.0,367.467,367.5632,366.4473,366.4762,14644.0
2021-02-01 15:20:00,381.28,381.5,380.4,380.52,14331.0,366.7744,366.986,365.9279,366.0433,14331.0
2021-02-01 15:30:00,380.5,381.58,380.42,381.41,18745.0,366.0241,367.063,365.9471,366.8995,18745.0
2021-02-01 15:40:00,381.39,381.75,380.7,381.29,17508.0,366.8802,367.2265,366.2165,366.784,17508.0
2021-02-01 15:50:00,381.17,381.39,379.81,379.83,43821.0,366.6686,366.8802,365.3603,365.3796,43821.0
2021-02-02 09:30:00,383.31,389.08,382.06,387.91,31959.0,368.7272,374.2777,367.5247,373.1522,31959.0
2021-02-02 09:40:00,387.37,388.66,385.36,387.46,23097.0,372.6327,373.8736,370.6992,372.7193,23097.0
2021-02-02 09:50:00,387.59,387.83,384.99,387.63,17126.0,372.8443,373.0752,370.3433,372.8828,17126.0
2021-02-02 10:00:00,387.63,391.3,387.61,388.05,26437.0,372.8828,376.4132,372.8636,373.2868,26437.0
2021-02-02 10:10:00,388.02,388.88,387.44,388.08,10074.0,373.258,374.0853,372.7,373.3157,10074.0
2021-02-02 10:20:00,388.24,389.0,387.83,387.85,12025.0,373.4696,374.2007,373.0752,373.0944,12025.0
2021-02-02 10:30:00,387.27,388.15,386.5,387.04,14769.0,372.5365,373.383,371.7958,372.3153,14769.0
2021-02-02 10:40:00,386.49,386.68,384.27,385.15,18259.0,371.7862,371.969,369.6506,370.4972,18259.0
2021-02-02 10:50:00,384.64,386.1,384.0,384.83,17485.0,370.0066,371.411,369.3909,370.1893,17485.0
2021-02-02 11:00:00,385.42,389.08,385.14,389.08,9491.0,370.7569,374.2777,370.4875,374.2777,9491.0
2021-02-02 11:10:00,389.06,389.81,388.87,389.45,21618.0,374.2584,374.9799,374.0756,374.6336,21618.0
2021-02-02 11:20:00,389.54,389.58,387.52,388.11,13696.0,374.7202,374.7586,372.777,373.3446,13696.0
2021-02-02 11:30:00,388.0,389.41,388.0,388.35,10938.0,373.2387,374.5951,373.2387,373.5754,10938.0
2021-02-02 11:40:00,387.97,388.64,387.86,387.98,8645.0,373.2099,373.8544,373.1041,373.2195,8645.0
2021-02-02 11:50:00,387.99,388.11,386.02,386.57,10173.0,373.2291,373.3446,371.3341,371.8631,10173.0
2021-02-02 12:00:00,386.82,387.03,385.19,385.81,51384.0,372.1036,372.3056,370.5356,371.1321,51384.0
2021-02-02 12:10:00,385.43,385.82,384.63,384.98,16074.0,370.7665,371.1417,369.9969,370.3336,16074.0
2021-02-02 12:20:00,384.7,385.09,383.51,384.7,9573.0,370.0643,370.4394,368.9196,370.0643,9573.0
2021-02-02 12:30:00,384.73,385.88,384.62,384.83,12381.0,370.0931,371.1994,369.9873,370.1893,12381.0
2021-02-02 12:40:00,384.51,384.86,383.46,384.71,8010.0,369.8815,370.2182,368.8715,370.0739,8010.0
2021-02-02 12:50:00,384.65,385.18,384.27,384.88,10420.0,370.0162,370.526,369.6506,370.2374,10420.0
2021-02-02 13:00:00,385.0,385.01,384.06,384.24,11345.0,370.3529,370.3625,369.4486,369.6218,11345.0
2021-02-02 13:10:00,384.41,384.42,383.06,383.6,9977.0,369.7853,369.7949,368.4867,369.0061,9977.0
2021-02-02 13:20:00,383.83,384.31,383.31,384.14,11898.0,369.2274,369.6891,368.7272,369.5256,11898.0
2021-02-02 13:30:00,384.02,384.15,383.38,384.1,8663.0,369.4102,369.5352,368.7945,369.4871,8663.0
2021-02-02 13:40:00,384.03,384.13,383.19,383.28,9376.0,369.4198,369.516,368.6117,368.6983,9376.0
2021-02-02 13:50:00,383.35,383.89,382.64,383.71,15724.0,368.7656,369.2851,368.0827,369.112,15724.0
2021-02-02 14:00:00,383.87,385.17,383.72,384.96,30782.0,369.2659,370.5164,369.1216,370.3144,30782.0
2021-02-02 14:10:00,385.0,385.11,383.85,384.32,25042.0,370.3529,370.4587,369.2466,369.6987,25042.0
2021-02-02 14:20:00,384.32,385.38,384.25,384.53,26801.0,369.6987,370.7184,369.6314,369.9008,26801.0
2021-02-02 14:30:00,384.71,385.97,384.44,385.48,9065.0,370.0739,371.286,369.8142,370.8146,9065.0
2021-02-02 14:40:00,385.35,385.65,383.68,384.0,12233.0,370.6896,370.9781,369.0831,369.3909,12233.0
2021-02-02 14:50:00,384.0,384.07,383.22,384.07,13107.0,369.3909,369.4583,368.6406,369.4583,13107.0
2021-02-02 15:00:00,384.01,384.48,383.55,383.55,12289.0,369.4005,369.8527,368.958,368.958,12289.0
2021-02-02 15:10:00,383.52,383.61,382.49,383.13,15438.0,368.9292,369.0158,367.9384,368.554,15438.0
2021-02-02 15:20:00,383.14,383.83,383.09,383.65,14976.0,368.5636,369.2274,368.5155,369.0542,14976.0
2021-02-02 15:30:00,383.55,384.18,381.91,381.98,30099.0,368.958,369.5641,367.3804,367.4478,30099.0
2021-02-02 15:40:00,382.02,382.39,381.75,381.88,46069.0,367.4862,367.8422,367.2265,367.3516,46069.0
2021-02-02 15:50:00,381.79,382.44,376.99,376.99,204565.0,367.265,367.8903,362.6476,362.6476,204565.0
2021-02-03 09:30:00,373.61,388.0,373.57,384.97,60426.0,359.3962,373.2387,359.3577,370.324,60426.0
2021-02-03 09:40:00,384.97,386.5,380.77,384.73,45784.0,370.324,371.7958,366.2838,370.0931,45784.0
2021-02-03 09:50:00,385.0,386.5,382.6,384.2,56588.0,370.3529,371.7958,368.0442,369.5833,56588.0
2021-02-03 10:00:00,384.81,386.07,384.05,385.4,32401.0,370.1701,371.3822,369.439,370.7377,32401.0
2021-02-03 10:10:00,385.4,387.46,384.48,386.76,44518.0,370.7377,372.7193,369.8527,372.0459,44518.0
2021-02-03 10:20:00,387.01,388.55,381.27,382.05,41435.0,372.2864,373.7678,366.7648,367.5151,41435.0
2021-02-03 10:30:00,381.65,382.32,380.15,381.16,13413.0,367.1303,367.7748,365.6874,366.659,13413.0
2021-02-03 10:40:00,381.09,382.78,381.08,381.98,21782.0,366.5916,368.2173,366.582,367.4478,21782.0
2021-02-03 10:50:00,381.37,381.37,377.71,378.69,20415.0,366.861,366.861,363.3402,364.2829,20415.0
2021-02-03 11:00:00,379.01,379.92,377.69,378.24,10556.0,364.5908,365.4661,363.321,363.8501,10556.0
2021-02-03 11:10:00,378.28,378.34,376.37,376.89,21239.0,363.8885,363.9462,362.0512,362.5514,21239.0
2021-02-03 11:20:00,376.67,377.43,375.82,376.66,16286.0,362.3398,363.0709,361.5221,362.3302,16286.0
2021-02-03 11:30:00,376.66,377.79,376.05,376.33,10487.0,362.3302,363.4172,361.7434,362.0127,10487.0
2021-02-03 11:40:00,376.57,378.73,376.33,378.73,6952.0,362.2436,364.3214,362.0127,364.3214,6952.0
2021-02-03 11:50:00,378.62,379.94,378.52,379.08,10272.0,364.2156,365.4854,364.1194,364.6581,10272.0
2021-02-03 12:00:00,378.92,379.55,378.41,378.94,7834.0,364.5042,365.1102,364.0136,364.5234,7834.0
2021-02-03 12:10:00,378.72,378.95,377.67,378.95,7950.0,364.3118,364.533,363.3017,364.533,7950.0
2021-02-03 12:20:00,379.0,379.56,378.67,379.25,8187.0,364.5811,365.1198,364.2637,364.8216,8187.0
2021-02-03 12:30:00,379.22,380.92,379.16,380.88,7767.0,364.7928,366.4281,364.7351,366.3896,7767.0
2021-02-03 12:40:00,380.65,382.09,380.55,381.73,7545.0,366.1684,367.5536,366.0722,367.2073,7545.0
2021-02-03 12:50:00,381.79,382.06,381.29,381.85,11503.0,367.265,367.5247,366.784,367.3227,11503.0
2021-02-03 13:00:00,382.1,382.24,381.53,382.0,7606.0,367.5632,367.6979,367.0149,367.467,7606.0
2021-02-03 13:10:00,382.02,382.75,382.02,382.3,11610.0,367.4862,368.1885,367.4862,367.7556,11610.0
2021-02-03 13:20:00,382.31,383.71,382.31,382.58,9317.0,367.7652,369.112,367.7652,368.0249,9317.0
2021-02-03 13:30:00,382.93,383.76,382.7,383.29,9105.0,368.3616,369.16,368.1404,368.7079,9105.0
2021-02-03 13:40:00,383.36,383.97,383.05,383.06,6754.0,368.7753,369.3621,368.4771,368.4867,6754.0
2021-02-03 13:50:00,383.17,384.47,382.89,383.85,11928.0,368.5925,369.843,368.3231,369.2466,11928.0
2021-02-03 14:00:00,383.69,386.0,383.43,385.04,14488.0,369.0927,371.3148,368.8426,370.3914,14488.0
2021-02-03 14:10:00,384.95,385.3,383.67,384.96,11256.0,370.3048,370.6415,369.0735,370.3144,11256.0
2021-02-03 14:20:00,384.56,384.78,383.66,383.77,8051.0,369.9296,370.1412,369.0639,369.1697,8051.0
2021-02-03 14:30:00,383.77,385.84,383.76,385.24,9815.0,369.1697,371.1609,369.16,370.5837,9815.0
2021-02-03 14:40:00,385.09,385.09,383.53,384.09,8565.0,370.4394,370.4394,368.9388,369.4775,8565.0
2021-02-03 14:50:00,384.13,384.23,383.05,383.68,6066.0,369.516,369.6122,368.4771,369.0831,6066.0
2021-02-03 15:00:00,383.71,383.71,381.92,382.54,9050.0,369.112,369.112,367.3901,367.9865,9050.0
2021-02-03 15:10:00,382.43,383.34,382.36,383.07,12527.0,367.8806,368.756,367.8133,368.4963,12527.0
2021-02-03 15:20:00,383.16,383.99,382.19,382.3,15970.0,368.5829,369.3813,367.6498,367.7556,15970.0
2021-02-03 15:30:00,382.25,382.51,378.85,379.21,30069.0,367.7075,367.9576,364.4368,364.7832,30069.0
2021-02-03 15:40:00,379.11,381.97,378.88,381.21,36713.0,364.687,367.4381,364.4657,366.7071,36713.0
2021-02-03 15:50:00,381.01,381.44,379.93,379.93,61180.0,366.5147,366.9283,365.4758,365.4758,61180.0
2021-02-04 09:30:00,376.71,381.78,373.93,377.21,52621.0,362.3783,367.2554,359.704,362.8592,52621.0
2021-02-04 09:40:00,377.28,381.47,376.25,381.02,33462.0,362.9266,366.9572,361.9358,366.5243,33462.0
2021-02-04 09:50:00,380.7,381.21,379.6,379.6,20328.0,366.2165,366.7071,365.1583,365.1583,20328.0
2021-02-04 10:00:00,379.85,383.22,379.84,380.87,23024.0,365.3988,368.6406,365.3892,366.38,23024.0
2021-02-04 10:10:00,381.29,382.93,380.59,382.22,14553.0,366.784,368.3616,366.1106,367.6786,14553.0
2021-02-04 10:20:00,382.37,382.37,380.79,380.97,8270.0,367.8229,367.8229,366.303,366.4762,8270.0
2021-02-04 10:30:00,381.0,381.25,379.0,379.65,16873.0,366.5051,366.7455,364.5811,365.2064,16873.0
2021-02-04 10:40:00,379.63,380.49,379.36,380.49,17570.0,365.1872,366.0145,364.9274,366.0145,17570.0
2021-02-04 10:50:00,380.91,380.98,379.6,380.52,14326.0,366.4185,366.4858,365.1583,366.0433,14326.0
2021-02-04 11:00:00,380.52,382.38,380.52,381.47,10347.0,366.0433,367.8325,366.0433,366.9572,10347.0
2021-02-04 11:10:00,381.48,381.79,379.55,380.68,20304.0,366.9668,367.265,365.1102,366.1972,20304.0
2021-02-04 11:20:00,380.52,381.78,380.41,381.37,16522.0,366.0433,367.2554,365.9375,366.861,16522.0
2021-02-04 11:30:00,381.22,383.42,381.22,382.81,21557.0,366.7167,368.833,366.7167,368.2462,21557.0
2021-02-04 11:40:00,382.81,382.82,381.28,381.39,7400.0,368.2462,368.2558,366.7744,366.8802,7400.0
2021-02-04 11:50:00,381.4,381.67,380.6,380.6,9330.0,366.8898,367.1496,366.1203,366.1203,9330.0
2021-02-04 12:00:00,380.82,381.14,379.9,380.51,7110.0,366.3319,366.6397,365.4469,366.0337,7110.0
2021-02-04 12:10:00,380.55,380.55,379.6,380.46,8560.0,366.0722,366.0722,365.1583,365.9856,8560.0
2021-02-04 12:20:00,380.42,380.58,379.74,380.13,13589.0,365.9471,366.101,365.293,365.6681,13589.0
2021-02-04 12:30:00,380.34,380.34,379.26,379.5,8323.0,365.8702,365.8702,364.8312,365.0621,8323.0
2021-02-04 12:40:00,379.41,380.01,379.35,379.96,12909.0,364.9755,365.5527,364.9178,365.5046,12909.0
2021-02-04 12:50:00,379.96,380.27,379.5,379.99,13822.0,365.5046,365.8028,365.0621,365.5335,13822.0
2021-02-04 13:00:00,380.24,380.47,379.61,380.36,10350.0,365.774,365.9952,365.1679,365.8894,10350.0
2021-02-04 13:10:00,380.77,380.84,380.4,380.44,3853.0,366.2838,366.3511,365.9279,365.9664,3853.0
2021-02-04 13:20:00,380.44,380.44,379.93,380.43,6338.0,365.9664,365.9664,365.4758,365.9567,6338.0
2021-02-04 13:30:00,380.44,380.69,379.95,380.1,7598.0,365.9664,366.2068,365.495,365.6393,7598.0
2021-02-04 13:40:00,380.11,380.68,380.02,380.64,5406.0,365.6489,366.1972,365.5623,366.1587,5406.0
2021-02-04 13:50:00,380.62,382.12,380.44,381.98,32139.0,366.1395,367.5824,365.9664,367.4478,32139.0
2021-02-04 14:00:00,381.7,382.47,381.25,382.04,9151.0,367.1784,367.9191,366.7455,367.5055,9151.0
2021-02-04 14:10:00,381.78,381.94,380.93,380.93,8958.0,367.2554,367.4093,366.4377,366.4377,8958.0
2021-02-04 14:20:00,380.98,381.21,380.61,380.97,5939.0,366.4858,366.7071,366.1299,366.4762,5939.0
2021-02-04 14:30:00,380.94,381.51,380.5,380.93,9303.0,366.4473,366.9956,366.0241,366.4377,9303.0
2021-02-04 14:40:00,380.65,380.95,380.45,380.62,6671.0,366.1684,366.457,365.976,366.1395,6671.0
2021-02-04 14:50:00,380.72,380.74,380.03,380.4,8983.0,366.2357,366.2549,365.572,365.9279,8983.0
2021-02-04 15:00:00,380.49,381.73,380.38,381.73,25431.0,366.0145,367.2073,365.9086,367.2073,25431.0
2021-02-04 15:10:00,381.74,384.94,381.73,384.53,50149.0,367.2169,370.2952,367.2073,369.9008,50149.0
2021-02-04 15:20:00,384.62,384.62,382.56,383.0,23767.0,369.9873,369.9873,368.0057,368.429,23767.0
2021-02-04 15:30:00,383.12,383.66,382.73,382.73,44319.0,368.5444,369.0639,368.1692,368.1692,44319.0
2021-02-04 15:40:00,383.12,384.48,382.54,383.75,39967.0,368.5444,369.8527,367.9865,369.1504,39967.0
2021-02-04 15:50:00,383.62,385.39,382.72,385.03,106651.0,369.0254,370.728,368.1596,370.3817,106651.0
2021-02-05 09:30:00,386.26,388.22,381.6,382.37,122917.0,371.5649,373.4504,367.0822,367.8229,122917.0
2021-02-05 09:40:00,381.94,384.81,381.93,383.44,26126.0,367.4093,370.1701,367.3997,368.8522,26126.0
2021-02-05 09:50:00,383.67,384.27,382.53,384.05,55713.0,369.0735,369.6506,367.9768,369.439,55713.0
2021-02-05 10:00:00,384.02,384.41,382.93,383.19,17476.0,369.4102,369.7853,368.3616,368.6117,17476.0
2021-02-05 10:10:00,383.06,383.2,380.52,381.7,37246.0,368.4867,368.6214,366.0433,367.1784,37246.0
2021-02-05 10:20:00,381.7,382.22,381.54,381.97,14522.0,367.1784,367.6786,367.0245,367.4381,14522.0
2021-02-05 10:30:00,382.08,382.61,381.38,382.15,14039.0,367.544,368.0538,366.8706,367.6113,14039.0
2021-02-05 10:40:00,382.17,383.53,382.16,382.98,10294.0,367.6305,368.9388,367.6209,368.4097,10294.0
2021-02-05 10:50:00,383.19,383.19,380.0,380.6,51162.0,368.6117,368.6117,365.5431,366.1203,51162.0
2021-02-05 11:00:00,380.66,380.66,379.33,379.98,23275.0,366.178,366.178,364.8986,365.5239,23275.0
2021-02-05 11:10:00,379.98,380.06,378.75,379.49,51025.0,365.5239,365.6008,364.3407,365.0525,51025.0
2021-02-05 11:20:00,379.37,380.18,379.37,379.82,40580.0,364.9371,365.7162,364.9371,365.3699,40580.0
2021-02-05 11:30:00,379.88,380.44,379.74,379.92,5324.0,365.4277,365.9664,365.293,365.4661,5324.0
2021-02-05 11:40:00,379.94,380.15,379.49,379.95,52753.0,365.4854,365.6874,365.0525,365.495,52753.0
2021-02-05 11:50:00,379.5,379.66,378.75,378.94,12532.0,365.0621,365.216,364.3407,364.5234,12532.0
2021-02-05 12:00:00,378.94,379.42,376.92,376.92,11983.0,364.5234,364.9852,362.5803,362.5803,11983.0
2021-02-05 12:10:00,377.01,377.45,376.04,377.33,15730.0,362.6668,363.0901,361.7338,362.9747,15730.0
2021-02-05 12:20:00,377.4,377.55,375.93,376.27,20988.0,363.042,363.1863,361.6279,361.955,20988.0
2021-02-05 12:30:00,376.19,376.83,375.64,375.9,67770.0,361.878,362.4937,361.349,361.5991,67770.0
2021-02-05 12:40:00,376.0,376.0,374.76,375.36,24445.0,361.6953,361.6953,360.5024,361.0796,24445.0
2021-02-05 12:50:00,375.36,376.18,375.14,376.18,27951.0,361.0796,361.8684,360.868,361.8684,27951.0
2021-02-05 13:00:00,376.32,376.68,376.03,376.03,11701.0,362.0031,362.3494,361.7241,361.7241,11701.0
2021-02-05 13:10:00,375.93,376.27,375.72,375.85,4637.0,361.6279,361.955,361.4259,361.551,4637.0
2021-02-05 13:20:00,375.86,377.0,375.25,377.0,19379.0,361.5606,362.6572,360.9738,362.6572,19379.0
2021-02-05 13:30:00,377.0,378.18,376.96,377.98,8124.0,362.6572,363.7923,362.6188,363.5999,8124.0
2021-02-05 13:40:00,378.09,379.56,377.93,379.35,9182.0,363.7058,365.1198,363.5518,364.9178,9182.0
2021-02-05 13:50:00,379.48,379.55,378.0,378.0,25566.0,365.0429,365.1102,363.6192,363.6192,25566.0
2021-02-05 14:00:00,377.83,377.83,376.0,376.17,10980.0,363.4557,363.4557,361.6953,361.8588,10980.0
2021-02-05 14:10:00,376.08,376.95,375.92,376.52,13237.0,361.7722,362.6091,361.6183,362.1955,13237.0
2021-02-05 14:20:00,376.63,377.79,376.43,377.02,12017.0,362.3013,363.4172,362.1089,362.6765,12017.0
2021-02-05 14:30:00,377.1,377.13,375.94,376.04,25070.0,362.7534,362.7823,361.6376,361.7338,25070.0
2021-02-05 14:40:00,376.21,376.23,374.29,374.95,27552.0,361.8973,361.9165,360.0503,360.6852,27552.0
2021-02-05 14:50:00,374.81,376.75,374.81,376.45,31691.0,360.5505,362.4167,360.5505,362.1282,31691.0
2021-02-05 15:00:00,376.46,377.23,375.76,377.04,15730.0,362.1378,362.8785,361.4644,362.6957,15730.0
2021-02-05 15:10:00,377.13,377.8,376.49,376.97,16402.0,362.7823,363.4268,362.1666,362.6284,16402.0
2021-02-05 15:20:00,376.94,377.77,376.05,377.32,25373.0,362.5995,363.3979,361.7434,362.9651,25373.0
2021-02-05 15:30:00,377.29,378.66,377.01,377.63,21765.0,362.9362,364.2541,362.6668,363.2633,21765.0
2021-02-05 15:40:00,377.74,378.46,377.23,377.29,65183.0,363.3691,364.0617,362.8785,362.9362,65183.0
2021-02-05 15:50:00,377.38,379.94,377.28,379.36,135431.0,363.0228,365.4854,362.9266,364.9274,135431.0
2021-02-08 09:30:00,381.89,382.0,377.93,380.16,60670.0,367.3612,367.467,363.5518,365.697,60670.0
2021-02-08 09:40:00,380.2,380.37,377.08,379.87,34020.0,365.7355,365.899,362.7342,365.418,34020.0
2021-02-08 09:50:00,379.99,380.94,379.56,380.0,70436.0,365.5335,366.4473,365.1198,365.5431,70436.0
2021-02-08 10:00:00,380.0,381.27,378.78,378.78,23575.0,365.5431,366.7648,364.3695,364.3695,23575.0
2021-02-08 10:10:00,379.23,380.0,378.32,378.48,12987.0,364.8024,365.5431,363.927,364.0809,12987.0
2021-02-08 10:20:00,378.04,379.33,378.04,379.33,19078.0,363.6577,364.8986,363.6577,364.8986,19078.0
2021-02-08 10:30:00,379.44,380.0,379.3,380.0,11199.0,365.0044,365.5431,364.8697,365.5431,11199.0
2021-02-08 10:40:00,380.0,380.0,379.13,379.34,9793.0,365.5431,365.5431,364.7062,364.9082,9793.0
2021-02-08 10:50:00,379.46,379.67,378.86,379.56,17187.0,365.0236,365.2257,364.4465,365.1198,17187.0
2021-02-08 11:00:00,379.74,380.0,379.24,379.31,18272.0,365.293,365.5431,364.812,364.8793,18272.0
2021-02-08 11:10:00,379.33,379.33,378.84,378.87,4864.0,364.8986,364.8986,364.4272,364.4561,4864.0
2021-02-08 11:20:00,379.03,380.31,379.02,380.27,8250.0,364.61,365.8413,364.6004,365.8028,8250.0
2021-02-08 11:30:00,380.47,380.47,379.51,379.52,7321.0,365.9952,365.9952,365.0717,365.0814,7321.0
2021-02-08 11:40:00,379.44,379.7,378.91,379.24,9223.0,365.0044,365.2545,364.4946,364.812,9223.0
2021-02-08 11:50:00,379.36,379.36,377.79,377.79,13892.0,364.9274,364.9274,363.4172,363.4172,13892.0
2021-02-08 12:00:00,377.65,377.84,377.02,377.36,33503.0,363.2825,363.4653,362.6765,363.0035,33503.0
2021-02-08 12:10:00,377.36,377.83,376.75,376.87,41523.0,363.0035,363.4557,362.4167,362.5322,41523.0
2021-02-08 12:20:00,376.89,376.95,375.18,375.98,37631.0,362.5514,362.6091,360.9065,361.676,37631.0
2021-02-08 12:30:00,375.83,376.63,375.83,375.91,11923.0,361.5317,362.3013,361.5317,361.6087,11923.0
2021-02-08 12:40:00,375.8,376.28,375.42,375.54,11452.0,361.5029,361.9646,361.1373,361.2528,11452.0
2021-02-08 12:50:00,375.66,375.69,374.8,375.04,15140.0,361.3682,361.3971,360.5409,360.7718,15140.0
2021-02-08 13:00:00,374.94,375.47,374.64,375.13,34816.0,360.6756,361.1854,360.387,360.8584,34816.0
2021-02-08 13:10:00,375.05,375.51,374.73,375.07,16892.0,360.7814,361.2239,360.4736,360.8007,16892.0
2021-02-08 13:20:00,375.2,375.71,375.0,375.37,10216.0,360.9257,361.4163,360.7333,361.0892,10216.0
2021-02-08 13:30:00,375.39,375.94,374.97,375.83,13531.0,361.1085,361.6376,360.7045,361.5317,13531.0
2021-02-08 13:40:00,375.94,376.96,375.94,376.58,9176.0,361.6376,362.6188,361.6376,362.2532,9176.0
2021-02-08 13:50:00,376.4,376.58,375.81,376.18,12342.0,362.0801,362.2532,361.5125,361.8684,12342.0
2021-02-08 14:00:00,376.05,376.57,375.97,376.46,8793.0,361.7434,362.2436,361.6664,362.1378,8793.0
2021-02-08 14:10:00,376.52,376.88,375.62,375.77,36240.0,362.1955,362.5418,361.3297,361.474,36240.0
2021-02-08 14:20:00,375.77,376.37,375.55,375.89,13468.0,361.474,362.0512,361.2624,361.5895,13468.0
2021-02-08 14:30:00,375.89,376.75,375.57,376.68,14082.0,361.5895,362.4167,361.2816,362.3494,14082.0
2021-02-08 14:40:00,376.71,377.02,376.52,376.93,16317.0,362.3783,362.6765,362.1955,362.5899,16317.0
2021-02-08 14:50:00,376.88,377.28,376.25,377.28,19158.0,362.5418,362.9266,361.9358,362.9266,19158.0
2021-02-08 15:00:00,377.23,377.26,376.22,376.6,54009.0,362.8785,362.9073,361.9069,362.2724,54009.0
2021-02-08 15:10:00,376.56,376.69,375.91,376.46,13571.0,362.234,362.359,361.6087,362.1378,13571.0
2021-02-08 15:20:00,376.54,377.27,376.37,377.15,30050.0,362.2147,362.917,362.0512,362.8015,30050.0
2021-02-08 15:30:00,377.22,377.34,376.28,376.91,22320.0,362.8689,362.9843,361.9646,362.5707,22320.0
2021-02-08 15:40:00,376.72,377.71,376.7,377.11,31849.0,362.3879,363.3402,362.3686,362.763,31849.0
2021-02-08 15:50:00,377.11,378.28,376.8,378.28,63137.0,362.763,363.8885,362.4648,363.8885,63137.0
2021-02-09 09:30:00,378.78,381.5,377.0,378.03,32950.0,364.3695,366.986,362.6572,363.648,32950.0
2021-02-09 09:40:00,377.36,380.03,377.36,378.47,60103.0,363.0035,365.572,363.0035,364.0713,60103.0
2021-02-09 09:50:00,378.38,380.31,378.01,378.01,26620.0,363.9847,365.8413,363.6288,363.6288,26620.0
2021-02-09 10:00:00,377.95,381.05,377.95,381.05,25463.0,363.5711,366.5531,363.5711,366.5531,25463.0
2021-02-09 10:10:00,381.02,382.76,380.27,381.2,149141.0,366.5243,368.1981,365.8028,366.6974,149141.0
2021-02-09 10:20:00,381.62,382.78,380.94,382.3,90953.0,367.1015,368.2173,366.4473,367.7556,90953.0
2021-02-09 10:30:00,382.12,383.63,381.9,383.45,82885.0,367.5824,369.035,367.3708,368.8618,82885.0
2021-02-09 10:40:00,383.46,383.46,382.5,382.83,34353.0,368.8715,368.8715,367.948,368.2654,34353.0
2021-02-09 10:50:00,382.84,384.58,382.29,382.64,65202.0,368.275,369.9489,367.746,368.0827,65202.0
2021-02-09 11:00:00,382.78,383.22,381.93,383.02,13535.0,368.2173,368.6406,367.3997,368.4482,13535.0
2021-02-09 11:10:00,383.02,384.26,382.38,382.74,16700.0,368.4482,369.641,367.8325,368.1789,16700.0
2021-02-09 11:20:00,382.66,383.93,382.3,383.68,8054.0,368.1019,369.3236,367.7556,369.0831,8054.0
2021-02-09 11:30:00,383.8,384.07,382.91,382.91,9687.0,369.1985,369.4583,368.3424,368.3424,9687.0
2021-02-09 11:40:00,382.98,383.43,382.8,383.13,3094.0,368.4097,368.8426,368.2366,368.554,3094.0
2021-02-09 11:50:00,382.95,383.19,382.18,382.28,8373.0,368.3809,368.6117,367.6402,367.7364,8373.0
2021-02-09 12:00:00,382.62,382.94,382.06,382.94,13388.0,368.0634,368.3712,367.5247,368.3712,13388.0
2021-02-09 12:10:00,382.69,383.27,382.42,382.85,6950.0,368.1308,368.6887,367.871,368.2847,6950.0
2021-02-09 12:20:00,383.0,383.21,382.55,382.63,3449.0,368.429,368.631,367.9961,368.073,3449.0
2021-02-09 12:30:00,382.8,383.26,382.64,383.1,8079.0,368.2366,368.6791,368.0827,368.5252,8079.0
2021-02-09 12:40:00,383.13,383.46,382.62,382.83,22632.0,368.554,368.8715,368.0634,368.2654,22632.0
2021-02-09 12:50:00,382.58,383.1,382.28,382.86,10197.0,368.0249,368.5252,367.7364,368.2943,10197.0
2021-02-09 13:00:00,382.89,382.96,382.14,382.15,15341.0,368.3231,368.3905,367.6017,367.6113,15341.0
2021-02-09 13:10:00,382.17,383.84,382.08,383.81,20622.0,367.6305,369.237,367.544,369.2081,20622.0
2021-02-09 13:20:00,384.0,384.29,383.28,383.41,56218.0,369.3909,369.6699,368.6983,368.8234,56218.0
2021-02-09 13:30:00,383.34,384.85,383.03,383.65,53234.0,368.756,370.2086,368.4578,369.0542,53234.0
2021-02-09 13:40:00,383.58,383.78,383.33,383.45,50649.0,368.9869,369.1793,368.7464,368.8618,50649.0
2021-02-09 13:50:00,383.46,384.43,383.43,384.04,21781.0,368.8715,369.8046,368.8426,369.4294,21781.0
2021-02-09 14:00:00,384.09,384.67,383.49,383.75,51655.0,369.4775,370.0354,368.9003,369.1504,51655.0
2021-02-09 14:10:00,383.73,384.87,383.64,383.98,43390.0,369.1312,370.2278,369.0446,369.3717,43390.0
2021-02-09 14:20:00,384.0,384.57,383.84,384.09,28792.0,369.3909,369.9392,369.237,369.4775,28792.0
2021-02-09 14:30:00,383.98,384.15,383.9,383.9,5175.0,369.3717,369.5352,369.2947,369.2947,5175.0
2021-02-09 14:40:00,383.97,384.25,383.53,383.78,20348.0,369.3621,369.6314,368.9388,369.1793,20348.0
2021-02-09 14:50:00,383.77,384.19,383.24,383.46,19630.0,369.1697,369.5737,368.6598,368.8715,19630.0
2021-02-09 15:00:00,383.32,383.51,383.0,383.27,4659.0,368.7368,368.9196,368.429,368.6887,4659.0
2021-02-09 15:10:00,383.15,383.36,382.33,382.33,9498.0,368.5733,368.7753,367.7845,367.7845,9498.0
2021-02-09 15:20:00,382.4,383.19,382.4,382.64,7364.0,367.8518,368.6117,367.8518,368.0827,7364.0
2021-02-09 15:30:00,382.84,383.73,382.47,383.51,8830.0,368.275,369.1312,367.9191,368.9196,8830.0
2021-02-09 15:40:00,383.47,383.47,382.15,382.19,21475.0,368.8811,368.8811,367.6113,367.6498,21475.0
2021-02-09 15:50:00,382.29,382.77,381.73,382.59,41263.0,367.746,368.2077,367.2073,368.0346,41263.0
2021-02-10 09:30:00,384.89,385.56,382.78,383.08,44607.0,370.2471,370.8916,368.2173,368.5059,44607.0
2021-02-10 09:40:00,383.08,383.54,381.55,382.08,30946.0,368.5059,368.9484,367.0341,367.544,30946.0
2021-02-10 09:50:00,381.81,383.79,381.8,383.3,38468.0,367.2842,369.1889,367.2746,368.7175,38468.0
2021-02-10 10:00:00,383.38,384.39,382.48,383.17,33795.0,368.7945,369.7661,367.9287,368.5925,33795.0
2021-02-10 10:10:00,382.91,383.2,381.47,381.64,34819.0,368.3424,368.6214,366.9572,367.1207,34819.0
2021-02-10 10:20:00,381.02,381.27,379.45,379.45,13599.0,366.5243,366.7648,365.014,365.014,13599.0
2021-02-10 10:30:00,379.48,380.42,378.66,380.0,13592.0,365.0429,365.9471,364.2541,365.5431,13592.0
2021-02-10 10:40:00,380.11,380.11,377.74,379.18,14929.0,365.6489,365.6489,363.3691,364.7543,14929.0
2021-02-10 10:50:00,379.1,379.68,378.69,379.68,7807.0,364.6773,365.2353,364.2829,365.2353,7807.0
2021-02-10 11:00:00,379.98,381.29,379.33,381.29,17570.0,365.5239,366.784,364.8986,366.784,17570.0
2021-02-10 11:10:00,381.04,382.67,380.17,382.05,85171.0,366.5435,368.1115,365.7066,367.5151,85171.0
2021-02-10 11:20:00,381.94,382.05,380.0,380.0,16896.0,367.4093,367.5151,365.5431,365.5431,16896.0
2021-02-10 11:30:00,380.0,380.57,379.78,380.07,7725.0,365.5431,366.0914,365.3315,365.6104,7725.0
2021-02-10 11:40:00,379.94,380.55,379.73,380.15,13414.0,365.4854,366.0722,365.2834,365.6874,13414.0
2021-02-10 11:50:00,380.13,380.45,379.77,379.97,7369.0,365.6681,365.976,365.3218,365.5142,7369.0
2021-02-10 12:00:00,379.86,379.92,378.28,379.12,7208.0,365.4084,365.4661,363.8885,364.6966,7208.0
2021-02-10 12:10:00,379.0,379.6,378.52,378.57,4998.0,364.5811,365.1583,364.1194,364.1675,4998.0
2021-02-10 12:20:00,378.48,378.73,377.47,378.63,11836.0,364.0809,364.3214,363.1093,364.2252,11836.0
2021-02-10 12:30:00,378.48,378.48,377.0,377.72,42674.0,364.0809,364.0809,362.6572,363.3498,42674.0
2021-02-10 12:40:00,377.66,378.02,377.08,377.49,45810.0,363.2921,363.6384,362.7342,363.1286,45810.0
2021-02-10 12:50:00,377.49,378.52,377.48,378.02,9859.0,363.1286,364.1194,363.119,363.6384,9859.0
2021-02-10 13:00:00,378.12,378.36,377.69,377.92,7558.0,363.7346,363.9655,363.321,363.5422,7558.0
2021-02-10 13:10:00,377.89,378.46,377.7,378.09,9615.0,363.5134,364.0617,363.3306,363.7058,9615.0
2021-02-10 13:20:00,378.15,378.38,377.65,377.94,29223.0,363.7635,363.9847,363.2825,363.5615,29223.0
2021-02-10 13:30:00,378.09,378.24,377.61,378.24,18803.0,363.7058,363.8501,363.244,363.8501,18803.0
2021-02-10 13:40:00,378.19,378.19,377.41,377.47,22403.0,363.802,363.802,363.0516,363.1093,22403.0
2021-02-10 13:50:00,377.38,378.26,377.25,378.04,23554.0,363.0228,363.8693,362.8977,363.6577,23554.0
2021-02-10 14:00:00,378.11,378.51,377.5,378.12,18823.0,363.725,364.1098,363.1382,363.7346,18823.0
2021-02-10 14:10:00,378.13,378.22,377.46,377.56,34244.0,363.7442,363.8308,363.0997,363.1959,34244.0
2021-02-10 14:20:00,377.51,378.12,377.5,377.94,20461.0,363.1478,363.7346,363.1382,363.5615,20461.0
2021-02-10 14:30:00,378.0,378.69,377.76,378.0,40542.0,363.6192,364.2829,363.3883,363.6192,40542.0
2021-02-10 14:40:00,378.03,378.24,377.83,377.95,25208.0,363.648,363.8501,363.4557,363.5711,25208.0
2021-02-10 14:50:00,377.96,378.26,377.83,378.08,43778.0,363.5807,363.8693,363.4557,363.6961,43778.0
2021-02-10 15:00:00,378.16,378.88,378.04,378.56,44472.0,363.7731,364.4657,363.6577,364.1579,44472.0
2021-02-10 15:10:00,378.56,378.73,378.2,378.39,20208.0,364.1579,364.3214,363.8116,363.9943,20208.0
2021-02-10 15:20:00,378.4,378.51,377.39,377.63,22938.0,364.004,364.1098,363.0324,363.2633,22938.0
2021-02-10 15:30:00,377.77,378.39,377.72,377.81,36795.0,363.3979,363.9943,363.3498,363.4364,36795.0
2021-02-10 15:40:00,377.93,378.5,377.74,377.77,52869.0,363.5518,364.1002,363.3691,363.3979,52869.0
2021-02-10 15:50:00,377.97,378.85,376.76,378.02,111649.0,363.5903,364.4368,362.4264,363.6384,111649.0
2021-02-11 09:30:00,379.48,381.78,375.01,380.09,152726.0,365.0429,367.2554,360.7429,365.6297,152726.0
2021-02-11 09:40:00,380.32,383.38,380.12,382.16,58474.0,365.8509,368.7945,365.6585,367.6209,58474.0
2021-02-11 09:50:00,381.98,382.8,380.97,380.97,17455.0,367.4478,368.2366,366.4762,366.4762,17455.0
2021-02-11 10:00:00,380.99,382.63,380.98,381.56,34457.0,366.4954,368.073,366.4858,367.0437,34457.0
2021-02-11 10:10:00,381.83,382.68,380.68,381.91,57520.0,367.3035,368.1211,366.1972,367.3804,57520.0
2021-02-11 10:20:00,382.06,383.92,381.43,382.48,41003.0,367.5247,369.314,366.9187,367.9287,41003.0
2021-02-11 10:30:00,382.89,383.7,382.26,382.31,14773.0,368.3231,369.1023,367.7171,367.7652,14773.0
2021-02-11 10:40:00,382.19,382.32,381.26,381.26,7577.0,367.6498,367.7748,366.7552,366.7552,7577.0
2021-02-11 10:50:00,381.44,381.99,381.18,381.36,8566.0,366.9283,367.4574,366.6782,366.8514,8566.0
2021-02-11 11:00:00,381.36,381.92,381.11,381.34,6600.0,366.8514,367.3901,366.6109,366.8321,6600.0
2021-02-11 11:10:00,381.49,381.76,380.19,380.76,23721.0,366.9764,367.2361,365.7259,366.2742,23721.0
2021-02-11 11:20:00,380.87,381.02,379.51,379.95,37165.0,366.38,366.5243,365.0717,365.495,37165.0
2021-02-11 11:30:00,380.32,380.87,379.96,380.71,3316.0,365.8509,366.38,365.5046,366.2261,3316.0
2021-02-11 11:40:00,380.6,380.6,379.81,379.99,6179.0,366.1203,366.1203,365.3603,365.5335,6179.0
2021-02-11 11:50:00,380.02,381.21,379.56,381.08,31610.0,365.5623,366.7071,365.1198,366.582,31610.0
2021-02-11 12:00:00,380.9,381.33,379.87,380.31,36042.0,366.4089,366.8225,365.418,365.8413,36042.0
2021-02-11 12:10:00,380.66,380.7,379.96,380.12,5460.0,366.178,366.2165,365.5046,365.6585,5460.0
2021-02-11 12:20:00,379.98,381.46,379.89,381.08,10992.0,365.5239,366.9476,365.4373,366.582,10992.0
2021-02-11 12:30:00,380.9,381.24,380.66,381.04,8435.0,366.4089,366.7359,366.178,366.5435,8435.0
2021-02-11 12:40:00,381.04,381.5,380.29,381.05,25064.0,366.5435,366.986,365.8221,366.5531,25064.0
2021-02-11 12:50:00,381.2,381.21,380.77,380.94,15033.0,366.6974,366.7071,366.2838,366.4473,15033.0
2021-02-11 13:00:00,381.09,381.09,380.2,380.87,11568.0,366.5916,366.5916,365.7355,366.38,11568.0
2021-02-11 13:10:00,380.77,381.02,380.57,380.61,24464.0,366.2838,366.5243,366.0914,366.1299,24464.0
2021-02-11 13:20:00,380.78,380.8,379.87,379.87,13118.0,366.2934,366.3127,365.418,365.418,13118.0
2021-02-11 13:30:00,379.89,380.19,379.82,379.94,8016.0,365.4373,365.7259,365.3699,365.4854,8016.0
2021-02-11 13:40:00,379.97,380.11,378.57,378.73,19424.0,365.5142,365.6489,364.1675,364.3214,19424.0
2021-02-11 13:50:00,378.77,378.78,377.97,378.11,13329.0,364.3599,364.3695,363.5903,363.725,13329.0
2021-02-11 14:00:00,378.11,378.2,377.43,377.54,15038.0,363.725,363.8116,363.0709,363.1767,15038.0
2021-02-11 14:10:00,377.42,378.4,377.3,378.35,13419.0,363.0613,364.004,362.9458,363.9559,13419.0
2021-02-11 14:20:00,378.26,378.76,378.26,378.37,11547.0,363.8693,364.3503,363.8693,363.9751,11547.0
2021-02-11 14:30:00,378.3,379.92,378.28,379.83,15250.0,363.9078,365.4661,363.8885,365.3796,15250.0
2021-02-11 14:40:00,379.82,380.25,379.36,380.07,17553.0,365.3699,365.7836,364.9274,365.6104,17553.0
2021-02-11 14:50:00,380.3,381.17,380.08,381.08,34035.0,365.8317,366.6686,365.6201,366.582,34035.0
2021-02-11 15:00:00,380.97,381.32,380.85,381.07,54084.0,366.4762,366.8129,366.3608,366.5724,54084.0
2021-02-11 15:10:00,381.09,381.98,380.88,381.49,60649.0,366.5916,367.4478,366.3896,366.9764,60649.0
2021-02-11 15:20:00,381.54,381.54,380.89,381.02,21098.0,367.0245,367.0245,366.3992,366.5243,21098.0
2021-02-11 15:30:00,381.0,381.5,380.86,380.94,52623.0,366.5051,366.986,366.3704,366.4473,52623.0
2021-02-11 15:40:00,380.95,381.32,379.79,380.65,39739.0,366.457,366.8129,365.3411,366.1684,39739.0
2021-02-11 15:50:00,380.51,381.48,379.42,381.2,118179.0,366.0337,366.9668,364.9852,366.6974,118179.0
2021-02-12 09:30:00,380.14,381.43,379.38,380.94,18923.0,365.6778,366.9187,364.9467,366.4473,18923.0
2021-02-12 09:40:00,380.45,380.78,379.13,379.56,22455.0,365.976,366.2934,364.7062,365.1198,22455.0
2021-02-12 09:50:00,379.55,379.63,377.73,377.73,11556.0,365.1102,365.1872,363.3595,363.3595,11556.0
2021-02-12 10:00:00,377.94,379.46,377.94,378.97,8657.0,363.5615,365.0236,363.5615,364.5523,8657.0
2021-02-12 10:10:00,379.02,379.08,378.13,378.13,14845.0,364.6004,364.6581,363.7442,363.7442,14845.0
2021-02-12 10:20:00,378.13,378.62,377.28,377.45,23802.0,363.7442,364.2156,362.9266,363.0901,23802.0
2021-02-12 10:30:00,377.65,380.25,377.65,380.05,36517.0,363.2825,365.7836,363.2825,365.5912,36517.0
2021-02-12 10:40:00,379.98,380.04,378.87,379.7,20898.0,365.5239,365.5816,364.4561,365.2545,20898.0
2021-02-12 10:50:00,379.57,379.83,378.38,379.03,23335.0,365.1295,365.3796,363.9847,364.61,23335.0
2021-02-12 11:00:00,379.08,379.48,378.93,379.37,7395.0,364.6581,365.0429,364.5138,364.9371,7395.0
2021-02-12 11:10:00,379.34,379.76,379.16,379.43,7639.0,364.9082,365.3122,364.7351,364.9948,7639.0
2021-02-12 11:20:00,379.33,379.43,378.6,379.21,13451.0,364.8986,364.9948,364.1964,364.7832,13451.0
2021-02-12 11:30:00,378.92,380.01,378.54,379.81,33155.0,364.5042,365.5527,364.1386,365.3603,33155.0
2021-02-12 11:40:00,379.72,380.57,379.54,380.0,10797.0,365.2737,366.0914,365.1006,365.5431,10797.0
2021-02-12 11:50:00,380.08,380.13,379.28,379.66,8962.0,365.6201,365.6681,364.8505,365.216,8962.0
2021-02-12 12:00:00,379.56,380.23,378.29,378.29,17317.0,365.1198,365.7643,363.8982,363.8982,17317.0
2021-02-12 12:10:00,378.39,379.7,378.29,379.34,40497.0,363.9943,365.2545,363.8982,364.9082,40497.0
2021-02-12 12:20:00,379.39,379.8,379.3,379.53,17456.0,364.9563,365.3507,364.8697,365.091,17456.0
2021-02-12 12:30:00,379.51,379.66,379.46,379.66,20973.0,365.0717,365.216,365.0236,365.216,20973.0
2021-02-12 12:40:00,379.8,380.26,379.53,380.08,6931.0,365.3507,365.7932,365.091,365.6201,6931.0
2021-02-12 12:50:00,379.96,380.0,379.46,379.81,6700.0,365.5046,365.5431,365.0236,365.3603,6700.0
2021-02-12 13:00:00,379.8,379.9,379.47,379.86,4251.0,365.3507,365.4469,365.0333,365.4084,4251.0
2021-02-12 13:10:00,379.99,380.08,379.51,379.62,3764.0,365.5335,365.6201,365.0717,365.1776,3764.0
2021-02-12 13:20:00,379.55,379.83,378.2,378.54,32369.0,365.1102,365.3796,363.8116,364.1386,32369.0
2021-02-12 13:30:00,378.5,379.14,378.18,379.09,5437.0,364.1002,364.7158,363.7923,364.6677,5437.0
2021-02-12 13:40:00,378.83,379.33,378.82,379.33,3189.0,364.4176,364.8986,364.408,364.8986,3189.0
2021-02-12 13:50:00,379.11,379.32,378.7,379.1,5988.0,364.687,364.889,364.2926,364.6773,5988.0
2021-02-12 14:00:00,378.98,379.51,378.98,379.17,5552.0,364.5619,365.0717,364.5619,364.7447,5552.0
2021-02-12 14:10:00,379.03,379.39,378.81,379.11,6868.0,364.61,364.9563,364.3984,364.687,6868.0
2021-02-12 14:20:00,379.06,379.31,378.92,379.13,7140.0,364.6389,364.8793,364.5042,364.7062,7140.0
2021-02-12 14:30:00,379.25,379.62,379.19,379.27,4836.0,364.8216,365.1776,364.7639,364.8409,4836.0
2021-02-12 14:40:00,379.27,379.87,379.26,379.79,5115.0,364.8409,365.418,364.8312,365.3411,5115.0
2021-02-12 14:50:00,379.69,379.69,379.3,379.3,4895.0,365.2449,365.2449,364.8697,364.8697,4895.0
2021-02-12 15:00:00,379.37,379.66,379.0,379.09,6867.0,364.9371,365.216,364.5811,364.6677,6867.0
2021-02-12 15:10:00,379.03,380.14,378.98,379.7,9568.0,364.61,365.6778,364.5619,365.2545,9568.0
2021-02-12 15:20:00,379.67,380.33,379.67,379.95,10557.0,365.2257,365.8605,365.2257,365.495,10557.0
2021-02-12 15:30:00,379.95,380.83,379.89,380.44,18763.0,365.495,366.3415,365.4373,365.9664,18763.0
2021-02-12 15:40:00,380.38,380.45,379.64,379.86,16894.0,365.9086,365.976,365.1968,365.4084,16894.0
2021-02-12 15:50:00,379.92,381.06,379.61,380.63,68540.0,365.4661,366.5628,365.1679,366.1491,68540.0
2021-02-16 09:30:00,381.51,382.25,380.0,381.46,115927.0,366.9956,367.7075,365.5431,366.9476,115927.0
2021-02-16 09:40:00,380.93,380.93,377.54,377.55,12291.0,366.4377,366.4377,363.1767,363.1863,12291.0
2021-02-16 09:50:00,377.53,379.29,377.53,378.21,18055.0,363.1671,364.8601,363.1671,363.8212,18055.0
2021-02-16 10:00:00,378.2,378.5,376.28,377.72,66269.0,363.8116,364.1002,361.9646,363.3498,66269.0
2021-02-16 10:10:00,378.23,378.5,377.48,377.81,23873.0,363.8404,364.1002,363.119,363.4364,23873.0
2021-02-16 10:20:00,377.66,378.41,376.79,377.46,208681.0,363.2921,364.0136,362.4552,363.0997,208681.0
2021-02-16 10:30:00,377.31,377.57,376.56,377.17,46641.0,362.9554,363.2055,362.234,362.8208,46641.0
2021-02-16 10:40:00,377.1,377.25,376.0,376.29,36325.0,362.7534,362.8977,361.6953,361.9742,36325.0
2021-02-16 10:50:00,376.07,376.28,374.74,375.25,51196.0,361.7626,361.9646,360.4832,360.9738,51196.0
2021-02-16 11:00:00,375.3,375.47,373.61,374.44,31000.0,361.0219,361.1854,359.3962,360.1946,31000.0
2021-02-16 11:10:00,374.42,374.55,373.18,373.38,17020.0,360.1754,360.3004,358.9826,359.175,17020.0
2021-02-16 11:20:00,373.43,373.51,371.65,372.38,24433.0,359.223,359.3,357.5108,358.213,24433.0
2021-02-16 11:30:00,372.49,372.64,370.56,371.11,24356.0,358.3188,358.4631,356.4622,356.9913,24356.0
2021-02-16 11:40:00,371.18,371.6,370.22,371.5,29077.0,357.0586,357.4627,356.1352,357.3665,29077.0
2021-02-16 11:50:00,371.37,372.69,371.24,372.45,50185.0,357.2414,358.5112,357.1164,358.2803,50185.0
2021-02-16 12:00:00,372.46,373.14,372.23,372.97,10697.0,358.29,358.9441,358.0687,358.7805,10697.0
2021-02-16 12:10:00,372.96,374.65,372.96,373.95,20489.0,358.7709,360.3966,358.7709,359.7233,20489.0
2021-02-16 12:20:00,373.92,374.5,373.69,374.36,37493.0,359.6944,360.2523,359.4732,360.1177,37493.0
2021-02-16 12:30:00,374.35,374.86,373.11,373.41,26988.0,360.108,360.5986,358.9152,359.2038,26988.0
2021-02-16 12:40:00,373.12,373.68,372.27,373.47,195382.0,358.9248,359.4635,358.1072,359.2615,195382.0
2021-02-16 12:50:00,373.22,375.0,373.22,375.0,12866.0,359.021,360.7333,359.021,360.7333,12866.0
2021-02-16 13:00:00,374.81,375.0,373.87,374.23,36748.0,360.5505,360.7333,359.6463,359.9926,36748.0
2021-02-16 13:10:00,374.38,374.42,373.86,374.4,27602.0,360.1369,360.1754,359.6367,360.1561,27602.0
2021-02-16 13:20:00,374.36,375.46,374.31,375.24,6758.0,360.1177,361.1758,360.0696,360.9642,6758.0
2021-02-16 13:30:00,375.39,375.46,374.47,374.82,8723.0,361.1085,361.1758,360.2235,360.5602,8723.0
2021-02-16 13:40:00,374.89,375.14,374.54,374.85,13262.0,360.6275,360.868,360.2908,360.589,13262.0
2021-02-16 13:50:00,374.85,375.78,374.53,375.28,8494.0,360.589,361.4836,360.2812,361.0027,8494.0
2021-02-16 14:00:00,375.42,376.73,375.42,376.19,15628.0,361.1373,362.3975,361.1373,361.878,15628.0
2021-02-16 14:10:00,376.19,376.27,375.17,375.77,19731.0,361.878,361.955,360.8969,361.474,19731.0
2021-02-16 14:20:00,375.79,376.08,374.76,375.38,60606.0,361.4933,361.7722,360.5024,361.0989,60606.0
2021-02-16 14:30:00,375.38,375.38,374.37,374.85,10671.0,361.0989,361.0989,360.1273,360.589,10671.0
2021-02-16 14:40:00,374.96,375.69,374.96,375.3,8913.0,360.6948,361.3971,360.6948,361.0219,8913.0
2021-02-16 14:50:00,375.35,375.44,374.87,375.24,9320.0,361.07,361.1566,360.6083,360.9642,9320.0
2021-02-16 15:00:00,375.26,376.1,374.92,375.84,12469.0,360.9834,361.7915,360.6564,361.5414,12469.0
2021-02-16 15:10:00,375.83,377.13,375.63,376.8,13382.0,361.5317,362.7823,361.3394,362.4648,13382.0
2021-02-16 15:20:00,376.77,377.41,376.58,376.65,19906.0,362.436,363.0516,362.2532,362.3205,19906.0
2021-02-16 15:30:00,376.6,377.49,376.32,376.75,24243.0,362.2724,363.1286,362.0031,362.4167,24243.0
2021-02-16 15:40:00,376.75,376.75,375.0,375.0,96771.0,362.4167,362.4167,360.7333,360.7333,96771.0
2021-02-16 15:50:00,374.79,376.8,374.33,375.54,156064.0,360.5313,362.4648,360.0888,361.2528,156064.0
2021-02-17 09:30:00,374.23,382.0,372.92,381.34,60346.0,359.9926,367.467,358.7325,366.8321,60346.0
2021-02-17 09:40:00,381.72,383.24,380.03,380.69,33964.0,367.1977,368.6598,365.572,366.2068,33964.0
2021-02-17 09:50:00,380.84,382.08,378.44,380.01,25553.0,366.3511,367.544,364.0424,365.5527,25553.0
2021-02-17 10:00:00,379.5,381.9,379.49,380.37,23838.0,365.0621,367.3708,365.0525,365.899,23838.0
2021-02-17 10:10:00,380.39,380.49,377.88,378.61,11576.0,365.9183,366.0145,363.5037,364.206,11576.0
2021-02-17 10:20:00,378.69,378.7,375.75,377.06,17692.0,364.2829,364.2926,361.4548,362.7149,17692.0
2021-02-17 10:30:00,376.86,376.86,374.94,376.04,19148.0,362.5226,362.5226,360.6756,361.7338,19148.0
2021-02-17 10:40:00,376.28,376.72,375.15,376.72,13253.0,361.9646,362.3879,360.8776,362.3879,13253.0
2021-02-17 10:50:00,376.55,376.55,375.69,375.71,7206.0,362.2243,362.2243,361.3971,361.4163,7206.0
2021-02-17 11:00:00,375.8,375.98,375.26,375.78,11336.0,361.5029,361.676,360.9834,361.4836,11336.0
2021-02-17 11:10:00,375.79,376.77,375.29,376.52,9057.0,361.4933,362.436,361.0123,362.1955,9057.0
2021-02-17 11:20:00,376.78,377.63,376.62,377.47,8739.0,362.4456,363.2633,362.2917,363.1093,8739.0
2021-02-17 11:30:00,377.37,378.35,377.37,377.61,9574.0,363.0132,363.9559,363.0132,363.244,9574.0
2021-02-17 11:40:00,377.74,378.34,377.62,378.03,5115.0,363.3691,363.9462,363.2536,363.648,5115.0
2021-02-17 11:50:00,378.3,378.31,376.87,377.53,9839.0,363.9078,363.9174,362.5322,363.1671,9839.0
2021-02-17 12:00:00,377.67,377.67,376.26,376.34,5551.0,363.3017,363.3017,361.9454,362.0223,5551.0
2021-02-17 12:10:00,376.35,376.94,375.97,376.66,7309.0,362.032,362.5995,361.6664,362.3302,7309.0
2021-02-17 12:20:00,376.67,377.19,376.06,377.19,7201.0,362.3398,362.84,361.753,362.84,7201.0
2021-02-17 12:30:00,377.13,377.5,376.72,376.72,23829.0,362.7823,363.1382,362.3879,362.3879,23829.0
2021-02-17 12:40:00,376.68,376.85,376.44,376.64,5626.0,362.3494,362.5129,362.1185,362.3109,5626.0
2021-02-17 12:50:00,376.52,376.84,375.98,376.08,8233.0,362.1955,362.5033,361.676,361.7722,8233.0
2021-02-17 13:00:00,376.1,376.54,375.73,376.5,8031.0,361.7915,362.2147,361.4355,362.1763,8031.0
2021-02-17 13:10:00,376.38,376.87,376.3,376.77,5138.0,362.0608,362.5322,361.9839,362.436,5138.0
2021-02-17 13:20:00,376.65,376.84,376.47,376.8,9519.0,362.3205,362.5033,362.1474,362.4648,9519.0
2021-02-17 13:30:00,376.72,377.1,376.65,377.04,5642.0,362.3879,362.7534,362.3205,362.6957,5642.0
2021-02-17 13:40:00,376.85,377.54,376.57,377.1,10045.0,362.5129,363.1767,362.2436,362.7534,10045.0
2021-02-17 13:50:00,377.14,377.75,376.83,377.08,11081.0,362.7919,363.3787,362.4937,362.7342,11081.0
2021-02-17 14:00:00,376.94,377.68,376.76,377.49,7623.0,362.5995,363.3114,362.4264,363.1286,7623.0
2021-02-17 14:10:00,377.52,378.53,377.06,378.53,7940.0,363.1574,364.129,362.7149,364.129,7940.0
2021-02-17 14:20:00,378.37,378.78,378.12,378.58,12070.0,363.9751,364.3695,363.7346,364.1771,12070.0
2021-02-17 14:30:00,378.7,378.7,378.18,378.27,9563.0,364.2926,364.2926,363.7923,363.8789,9563.0
2021-02-17 14:40:00,378.21,378.82,377.94,378.44,8235.0,363.8212,364.408,363.5615,364.0424,8235.0
2021-02-17 14:50:00,378.4,378.53,378.08,378.26,9799.0,364.004,364.129,363.6961,363.8693,9799.0
2021-02-17 15:00:00,378.37,378.77,378.37,378.53,12963.0,363.9751,364.3599,363.9751,364.129,12963.0
2021-02-17 15:10:00,378.53,378.79,378.28,378.56,12532.0,364.129,364.3791,363.8885,364.1579,12532.0
2021-02-17 15:20:00,378.5,379.61,378.5,378.66,22518.0,364.1002,365.1679,364.1002,364.2541,22518.0
2021-02-17 15:30:00,378.59,378.72,376.76,377.77,27408.0,364.1867,364.3118,362.4264,363.3979,27408.0
2021-02-17 15:40:00,377.74,377.96,377.16,377.17,28384.0,363.3691,363.5807,362.8111,362.8208,28384.0
2021-02-17 15:50:00,377.29,377.8,376.35,377.52,69760.0,362.9362,363.4268,362.032,363.1574,69760.0
2021-02-18 09:30:00,378.96,378.96,376.25,376.25,27413.0,364.5427,364.5427,361.9358,361.9358,27413.0
2021-02-18 09:40:00,375.9,378.65,375.37,378.56,7883.0,361.5991,364.2445,361.0892,364.1579,7883.0
2021-02-18 09:50:00,378.9,379.14,377.24,378.8,12256.0,364.4849,364.7158,362.8881,364.3887,12256.0
2021-02-18 10:00:00,378.81,378.81,376.67,377.09,11913.0,364.3984,364.3984,362.3398,362.7438,11913.0
2021-02-18 10:10:00,377.12,377.39,376.06,376.65,9111.0,362.7727,363.0324,361.753,362.3205,9111.0
2021-02-18 10:20:00,376.75,377.2,376.5,376.96,10108.0,362.4167,362.8496,362.1763,362.6188,10108.0
2021-02-18 10:30:00,377.11,377.35,376.7,376.98,11842.0,362.763,362.9939,362.3686,362.638,11842.0
2021-02-18 10:40:00,376.96,377.75,376.85,377.65,11262.0,362.6188,363.3787,362.5129,363.2825,11262.0
2021-02-18 10:50:00,377.3,378.31,377.3,377.34,7288.0,362.9458,363.9174,362.9458,362.9843,7288.0
2021-02-18 11:00:00,377.29,378.29,376.8,378.06,14423.0,362.9362,363.8982,362.4648,363.6769,14423.0
2021-02-18 11:10:00,377.82,378.15,377.67,377.67,10851.0,363.446,363.7635,363.3017,363.3017,10851.0
2021-02-18 11:20:00,377.75,377.91,377.25,377.75,7528.0,363.3787,363.5326,362.8977,363.3787,7528.0
2021-02-18 11:30:00,377.64,377.88,377.08,377.45,12590.0,363.2729,363.5037,362.7342,363.0901,12590.0
2021-02-18 11:40:00,377.52,377.56,376.71,376.91,5603.0,363.1574,363.1959,362.3783,362.5707,5603.0
2021-02-18 11:50:00,376.8,377.02,376.27,376.62,9980.0,362.4648,362.6765,361.955,362.2917,9980.0
2021-02-18 12:00:00,376.79,377.06,376.29,376.36,9020.0,362.4552,362.7149,361.9742,362.0416,9020.0
2021-02-18 12:10:00,376.47,378.24,376.47,378.24,18902.0,362.1474,363.8501,362.1474,363.8501,18902.0
2021-02-18 12:20:00,378.59,379.25,378.14,378.42,10742.0,364.1867,364.8216,363.7539,364.0232,10742.0
2021-02-18 12:30:00,378.41,378.79,377.6,377.72,8392.0,364.0136,364.3791,363.2344,363.3498,8392.0
2021-02-18 12:40:00,377.86,378.25,377.69,378.17,6202.0,363.4845,363.8597,363.321,363.7827,6202.0
2021-02-18 12:50:00,377.98,378.51,377.83,378.32,6876.0,363.5999,364.1098,363.4557,363.927,6876.0
2021-02-18 13:00:00,378.15,378.34,377.92,378.04,4530.0,363.7635,363.9462,363.5422,363.6577,4530.0
2021-02-18 13:10:00,378.11,378.79,377.96,378.79,5210.0,363.725,364.3791,363.5807,364.3791,5210.0
2021-02-18 13:20:00,378.45,378.87,378.2,378.65,9087.0,364.0521,364.4561,363.8116,364.2445,9087.0
2021-02-18 13:30:00,378.68,379.41,378.68,378.8,8519.0,364.2733,364.9755,364.2733,364.3887,8519.0
2021-02-18 13:40:00,378.73,379.23,378.51,379.23,9145.0,364.3214,364.8024,364.1098,364.8024,9145.0
2021-02-18 13:50:00,379.22,379.49,378.25,378.42,14302.0,364.7928,365.0525,363.8597,364.0232,14302.0
2021-02-18 14:00:00,378.47,379.23,378.47,378.9,12939.0,364.0713,364.8024,364.0713,364.4849,12939.0
2021-02-18 14:10:00,378.77,379.13,378.31,379.13,6937.0,364.3599,364.7062,363.9174,364.7062,6937.0
2021-02-18 14:20:00,379.17,379.18,378.45,378.46,5058.0,364.7447,364.7543,364.0521,364.0617,5058.0
2021-02-18 14:30:00,378.6,378.81,378.42,378.79,4727.0,364.1964,364.3984,364.0232,364.3791,4727.0
2021-02-18 14:40:00,378.78,378.78,377.78,377.93,10365.0,364.3695,364.3695,363.4076,363.5518,10365.0
2021-02-18 14:50:00,377.94,378.1,377.0,377.48,15038.0,363.5615,363.7154,362.6572,363.119,15038.0
2021-02-18 15:00:00,377.43,377.8,377.32,377.63,8865.0,363.0709,363.4268,362.9651,363.2633,8865.0
2021-02-18 15:10:00,377.54,377.55,376.8,377.24,9629.0,363.1767,363.1863,362.4648,362.8881,9629.0
2021-02-18 15:20:00,377.29,378.56,377.15,378.56,14204.0,362.9362,364.1579,362.8015,364.1579,14204.0
2021-02-18 15:30:00,378.28,379.71,378.19,379.67,11055.0,363.8885,365.2641,363.802,365.2257,11055.0
2021-02-18 15:40:00,379.74,380.2,379.43,379.73,39952.0,365.293,365.7355,364.9948,365.2834,39952.0
2021-02-18 15:50:00,379.69,380.24,378.14,378.33,137011.0,365.2449,365.774,363.7539,363.9366,137011.0
2021-02-19 09:30:00,377.72,380.0,375.28,375.28,37170.0,363.3498,365.5431,361.0027,361.0027,37170.0
2021-02-19 09:40:00,376.24,376.27,374.83,375.49,33863.0,361.9261,361.955,360.5698,361.2047,33863.0
2021-02-19 09:50:00,375.23,376.98,375.22,376.48,12744.0,360.9546,362.638,360.9449,362.157,12744.0
2021-02-19 10:00:00,376.94,377.25,376.1,376.25,10236.0,362.5995,362.8977,361.7915,361.9358,10236.0
2021-02-19 10:10:00,376.06,376.19,375.07,375.17,9135.0,361.753,361.878,360.8007,360.8969,9135.0
2021-02-19 10:20:00,375.22,376.14,375.11,376.14,13279.0,360.9449,361.8299,360.8391,361.8299,13279.0
2021-02-19 10:30:00,376.08,376.53,375.93,376.4,12397.0,361.7722,362.2051,361.6279,362.0801,12397.0
2021-02-19 10:40:00,376.45,376.6,375.81,375.97,6274.0,362.1282,362.2724,361.5125,361.6664,6274.0
2021-02-19 10:50:00,375.98,376.1,375.57,375.71,10897.0,361.676,361.7915,361.2816,361.4163,10897.0
2021-02-19 11:00:00,375.78,375.97,375.62,375.97,5889.0,361.4836,361.6664,361.3297,361.6664,5889.0
2021-02-19 11:10:00,376.14,376.46,376.0,376.24,7442.0,361.8299,362.1378,361.6953,361.9261,7442.0
2021-02-19 11:20:00,376.18,376.6,376.16,376.34,5525.0,361.8684,362.2724,361.8492,362.0223,5525.0
2021-02-19 11:30:00,376.39,376.93,376.09,376.9,11872.0,362.0704,362.5899,361.7818,362.561,11872.0
2021-02-19 11:40:00,377.28,377.86,377.06,377.86,8737.0,362.9266,363.4845,362.7149,363.4845,8737.0
2021-02-19 11:50:00,377.65,378.02,377.25,377.59,8527.0,363.2825,363.6384,362.8977,363.2248,8527.0
2021-02-19 12:00:00,377.66,377.66,376.9,377.01,10860.0,363.2921,363.2921,362.561,362.6668,10860.0
2021-02-19 12:10:00,376.96,376.96,376.68,376.9,5318.0,362.6188,362.6188,362.3494,362.561,5318.0
2021-02-19 12:20:00,376.9,377.36,376.65,377.25,10089.0,362.561,363.0035,362.3205,362.8977,10089.0
2021-02-19 12:30:00,377.25,377.66,377.0,377.0,13343.0,362.8977,363.2921,362.6572,362.6572,13343.0
2021-02-19 12:40:00,377.15,377.54,376.65,377.24,10453.0,362.8015,363.1767,362.3205,362.8881,10453.0
2021-02-19 12:50:00,377.16,377.31,376.86,377.18,9579.0,362.8111,362.9554,362.5226,362.8304,9579.0
2021-02-19 13:00:00,377.13,377.13,376.71,376.71,7734.0,362.7823,362.7823,362.3783,362.3783,7734.0
2021-02-19 13:10:00,376.71,377.22,376.71,377.17,8121.0,362.3783,362.8689,362.3783,362.8208,8121.0
2021-02-19 13:20:00,377.17,377.56,376.99,377.2,23299.0,362.8208,363.1959,362.6476,362.8496,23299.0
2021-02-19 13:30:00,377.27,377.27,376.5,376.8,17264.0,362.917,362.917,362.1763,362.4648,17264.0
2021-02-19 13:40:00,376.75,377.82,376.68,377.42,37109.0,362.4167,363.446,362.3494,363.0613,37109.0
2021-02-19 13:50:00,377.33,377.76,377.29,377.61,16604.0,362.9747,363.3883,362.9362,363.244,16604.0
2021-02-19 14:00:00,377.73,378.0,377.64,378.0,9862.0,363.3595,363.6192,363.2729,363.6192,9862.0
2021-02-19 14:10:00,377.93,378.33,377.5,377.84,12890.0,363.5518,363.9366,363.1382,363.4653,12890.0
2021-02-19 14:20:00,377.84,377.84,376.25,376.3,13193.0,363.4653,363.4653,361.9358,361.9839,13193.0
2021-02-19 14:30:00,376.37,377.11,376.3,376.67,9784.0,362.0512,362.763,361.9839,362.3398,9784.0
2021-02-19 14:40:00,376.64,377.38,376.58,377.34,7625.0,362.3109,363.0228,362.2532,362.9843,7625.0
2021-02-19 14:50:00,377.28,377.29,376.23,376.52,6980.0,362.9266,362.9362,361.9165,362.1955,6980.0
2021-02-19 15:00:00,376.47,376.79,376.01,376.01,9608.0,362.1474,362.4552,361.7049,361.7049,9608.0
2021-02-19 15:10:00,376.1,376.69,376.1,376.55,10953.0,361.7915,362.359,361.7915,362.2243,10953.0
2021-02-19 15:20:00,376.52,377.12,376.24,377.12,17765.0,362.1955,362.7727,361.9261,362.7727,17765.0
2021-02-19 15:30:00,377.08,377.74,376.98,377.68,25580.0,362.7342,363.3691,362.638,363.3114,25580.0
2021-02-19 15:40:00,377.68,378.57,377.61,377.93,26665.0,363.3114,364.1675,363.244,363.5518,26665.0
2021-02-19 15:50:00,377.29,377.8,375.88,377.05,64488.0,362.9362,363.4268,361.5798,362.7053,64488.0
2021-02-22 09:30:00,373.5,377.3,371.46,376.91,30419.0,359.2904,362.9458,357.328,362.5707,30419.0
2021-02-22 09:40:00,377.33,378.72,376.8,377.13,17588.0,362.9747,364.3118,362.4648,362.7823,17588.0
2021-02-22 09:50:00,377.02,377.47,376.77,377.22,16328.0,362.6765,363.1093,362.436,362.8689,16328.0
2021-02-22 10:00:00,377.3,378.02,376.59,377.39,15749.0,362.9458,363.6384,362.2628,363.0324,15749.0
2021-02-22 10:10:00,377.47,378.41,376.9,377.28,25053.0,363.1093,364.0136,362.561,362.9266,25053.0
2021-02-22 10:20:00,377.24,377.66,377.19,377.59,9056.0,362.8881,363.2921,362.84,363.2248,9056.0
2021-02-22 10:30:00,377.52,378.59,377.27,378.12,18158.0,363.1574,364.1867,362.917,363.7346,18158.0
2021-02-22 10:40:00,378.08,378.4,377.95,378.32,8148.0,363.6961,364.004,363.5711,363.927,8148.0
2021-02-22 10:50:00,378.32,378.32,377.41,377.73,43982.0,363.927,363.927,363.0516,363.3595,43982.0
2021-02-22 11:00:00,377.75,378.26,377.38,378.26,11948.0,363.3787,363.8693,363.0228,363.8693,11948.0
2021-02-22 11:10:00,378.26,378.92,378.08,378.92,24489.0,363.8693,364.5042,363.6961,364.5042,24489.0
2021-02-22 11:20:00,378.81,379.0,377.75,378.5,14152.0,364.3984,364.5811,363.3787,364.1002,14152.0
2021-02-22 11:30:00,378.51,378.58,377.95,378.22,9164.0,364.1098,364.1771,363.5711,363.8308,9164.0
2021-02-22 11:40:00,378.22,378.6,378.17,378.37,9852.0,363.8308,364.1964,363.7827,363.9751,9852.0
2021-02-22 11:50:00,378.5,378.51,377.89,378.37,7682.0,364.1002,364.1098,363.5134,363.9751,7682.0
2021-02-22 12:00:00,378.22,378.71,378.0,378.5,6833.0,363.8308,364.3022,363.6192,364.1002,6833.0
2021-02-22 12:10:00,378.42,378.64,378.28,378.56,4411.0,364.0232,364.2348,363.8885,364.1579,4411.0
2021-02-22 12:20:00,378.52,378.78,378.47,378.65,6139.0,364.1194,364.3695,364.0713,364.2445,6139.0
2021-02-22 12:30:00,378.65,378.65,377.78,378.29,8388.0,364.2445,364.2445,363.4076,363.8982,8388.0
2021-02-22 12:40:00,378.33,379.04,378.29,378.95,5965.0,363.9366,364.6196,363.8982,364.533,5965.0
2021-02-22 12:50:00,378.77,379.27,378.64,379.26,4542.0,364.3599,364.8409,364.2348,364.8312,4542.0
2021-02-22 13:00:00,379.29,379.62,378.15,378.52,10579.0,364.8601,365.1776,363.7635,364.1194,10579.0
2021-02-22 13:10:00,378.26,378.97,378.25,378.38,5466.0,363.8693,364.5523,363.8597,363.9847,5466.0
2021-02-22 13:20:00,378.27,378.56,378.07,378.19,7336.0,363.8789,364.1579,363.6865,363.802,7336.0
2021-02-22 13:30:00,378.29,378.71,378.03,378.69,7797.0,363.8982,364.3022,363.648,364.2829,7797.0
2021-02-22 13:40:00,378.69,379.44,378.29,379.15,5953.0,364.2829,365.0044,363.8982,364.7254,5953.0
2021-02-22 13:50:00,378.81,379.26,378.77,379.18,4794.0,364.3984,364.8312,364.3599,364.7543,4794.0
2021-02-22 14:00:00,379.31,379.64,379.12,379.18,6959.0,364.8793,365.1968,364.6966,364.7543,6959.0
2021-02-22 14:10:00,379.02,379.08,378.57,378.88,6599.0,364.6004,364.6581,364.1675,364.4657,6599.0
2021-02-22 14:20:00,378.96,379.4,378.69,379.06,4959.0,364.5427,364.9659,364.2829,364.6389,4959.0
2021-02-22 14:30:00,379.06,380.62,379.06,380.57,10782.0,364.6389,366.1395,364.6389,366.0914,10782.0
2021-02-22 14:40:00,380.62,381.22,380.44,381.1,9720.0,366.1395,366.7167,365.9664,366.6012,9720.0
2021-02-22 14:50:00,381.13,381.34,380.99,381.29,9234.0,366.6301,366.8321,366.4954,366.784,9234.0
2021-02-22 15:00:00,381.35,381.6,380.73,380.8,17089.0,366.8417,367.0822,366.2453,366.3127,17089.0
2021-02-22 15:10:00,380.95,381.14,380.42,380.8,13171.0,366.457,366.6397,365.9471,366.3127,13171.0
2021-02-22 15:20:00,380.81,381.68,380.79,381.61,18546.0,366.3223,367.1592,366.303,367.0918,18546.0
2021-02-22 15:30:00,381.69,381.76,381.26,381.38,25222.0,367.1688,367.2361,366.7552,366.8706,25222.0
2021-02-22 15:40:00,381.32,381.42,379.69,379.69,37687.0,366.8129,366.9091,365.2449,365.2449,37687.0
2021-02-22 15:50:00,379.5,379.9,378.89,379.88,69251.0,365.0621,365.4469,364.4753,365.4277,69251.0
2021-02-23 09:30:00,381.22,381.71,378.61,380.22,39571.0,366.7167,367.188,364.206,365.7547,39571.0
2021-02-23 09:40:00,379.16,382.42,378.22,381.15,23749.0,364.7351,367.871,363.8308,366.6493,23749.0
2021-02-23 09:50:00,381.26,381.97,380.4,381.78,27628.0,366.7552,367.4381,365.9279,367.2554,27628.0
2021-02-23 10:00:00,381.6,382.33,378.63,380.62,26458.0,367.0822,367.7845,364.2252,366.1395,26458.0
2021-02-23 10:10:00,380.75,380.81,376.91,378.54,9895.0,366.2646,366.3223,362.5707,364.1386,9895.0
2021-02-23 10:20:00,377.78,377.79,374.53,374.99,35778.0,363.4076,363.4172,360.2812,360.7237,35778.0
2021-02-23 10:30:00,375.43,376.32,374.96,375.6,11409.0,361.147,362.0031,360.6948,361.3105,11409.0
2021-02-23 10:40:00,375.6,375.87,374.65,375.24,6206.0,361.3105,361.5702,360.3966,360.9642,6206.0
2021-02-23 10:50:00,375.02,375.48,374.45,375.22,10850.0,360.7526,361.1951,360.2042,360.9449,10850.0
2021-02-23 11:00:00,374.99,376.14,374.83,375.31,5054.0,360.7237,361.8299,360.5698,361.0315,5054.0
2021-02-23 11:10:00,375.52,376.06,374.77,375.94,9168.0,361.2335,361.753,360.5121,361.6376,9168.0
2021-02-23 11:20:00,375.74,376.62,375.27,375.44,10365.0,361.4452,362.2917,360.993,361.1566,10365.0
2021-02-23 11:30:00,375.73,376.5,374.99,376.0,11677.0,361.4355,362.1763,360.7237,361.6953,11677.0
2021-02-23 11:40:00,376.05,376.09,375.21,375.34,4963.0,361.7434,361.7818,360.9353,361.0604,4963.0
2021-02-23 11:50:00,375.3,375.49,374.75,375.49,8996.0,361.0219,361.2047,360.4928,361.2047,8996.0
2021-02-23 12:00:00,375.41,376.22,375.06,376.17,7730.0,361.1277,361.9069,360.791,361.8588,7730.0
2021-02-23 12:10:00,376.01,377.07,375.81,376.8,10823.0,361.7049,362.7246,361.5125,362.4648,10823.0
2021-02-23 12:20:00,376.68,377.2,376.17,377.2,7068.0,362.3494,362.8496,361.8588,362.8496,7068.0
2021-02-23 12:30:00,377.07,377.62,376.84,377.11,6937.0,362.7246,363.2536,362.5033,362.763,6937.0
2021-02-23 12:40:00,377.32,377.57,377.01,377.39,12013.0,362.9651,363.2055,362.6668,363.0324,12013.0
2021-02-23 12:50:00,377.4,377.68,376.96,377.54,6203.0,363.042,363.3114,362.6188,363.1767,6203.0
2021-02-23 13:00:00,377.33,378.79,377.3,378.61,14592.0,362.9747,364.3791,362.9458,364.206,14592.0
2021-02-23 13:10:00,378.41,378.73,377.53,378.21,10373.0,364.0136,364.3214,363.1671,363.8212,10373.0
2021-02-23 13:20:00,378.42,378.42,377.8,377.96,4791.0,364.0232,364.0232,363.4268,363.5807,4791.0
2021-02-23 13:30:00,377.8,378.32,377.41,377.66,5339.0,363.4268,363.927,363.0516,363.2921,5339.0
2021-02-23 13:40:00,377.65,378.1,377.48,377.89,5286.0,363.2825,363.7154,363.119,363.5134,5286.0
2021-02-23 13:50:00,377.6,378.37,377.44,378.11,6111.0,363.2344,363.9751,363.0805,363.725,6111.0
2021-02-23 14:00:00,377.91,378.4,377.0,377.41,10343.0,363.5326,364.004,362.6572,363.0516,10343.0
2021-02-23 14:10:00,377.51,378.26,377.09,377.99,6620.0,363.1478,363.8693,362.7438,363.6096,6620.0
2021-02-23 14:20:00,377.73,377.92,377.4,377.71,7315.0,363.3595,363.5422,363.042,363.3402,7315.0
2021-02-23 14:30:00,377.77,378.0,377.1,377.4,7294.0,363.3979,363.6192,362.7534,363.042,7294.0
2021-02-23 14:40:00,377.22,377.8,377.22,377.28,6200.0,362.8689,363.4268,362.8689,362.9266,6200.0
2021-02-23 14:50:00,377.3,378.0,376.95,377.29,9475.0,362.9458,363.6192,362.6091,362.9362,9475.0
2021-02-23 15:00:00,377.15,377.86,377.02,377.53,8553.0,362.8015,363.4845,362.6765,363.1671,8553.0
2021-02-23 15:10:00,377.65,379.29,377.65,379.29,12759.0,363.2825,364.8601,363.2825,364.8601,12759.0
2021-02-23 15:20:00,379.43,380.29,379.19,379.64,15166.0,364.9948,365.8221,364.7639,365.1968,15166.0
2021-02-23 15:30:00,379.53,379.65,377.84,378.7,19961.0,365.091,365.2064,363.4653,364.2926,19961.0
2021-02-23 15:40:00,378.59,379.4,378.27,378.27,23915.0,364.1867,364.9659,363.8789,363.8789,23915.0
2021-02-23 15:50:00,377.67,378.47,377.31,378.29,63212.0,363.3017,364.0713,362.9554,363.8982,63212.0
2021-02-24 09:30:00,376.91,380.89,376.91,378.2,30839.0,362.5707,366.3992,362.5707,363.8116,30839.0
2021-02-24 09:40:00,378.06,378.71,377.13,377.75,16330.0,363.6769,364.3022,362.7823,363.3787,16330.0
2021-02-24 09:50:00,376.91,377.28,376.24,377.12,7100.0,362.5707,362.9266,361.9261,362.7727,7100.0
2021-02-24 10:00:00,377.04,378.09,376.81,376.81,10082.0,362.6957,363.7058,362.4745,362.4745,10082.0
2021-02-24 10:10:00,377.01,378.74,377.0,378.27,8474.0,362.6668,364.331,362.6572,363.8789,8474.0
2021-02-24 10:20:00,378.38,380.46,378.38,380.17,19106.0,363.9847,365.9856,363.9847,365.7066,19106.0
2021-02-24 10:30:00,380.17,380.23,378.5,378.92,16912.0,365.7066,365.7643,364.1002,364.5042,16912.0
2021-02-24 10:40:00,379.24,380.0,378.83,379.57,13095.0,364.812,365.5431,364.4176,365.1295,13095.0
2021-02-24 10:50:00,379.49,380.75,379.48,380.07,26284.0,365.0525,366.2646,365.0429,365.6104,26284.0
2021-02-24 11:00:00,380.29,380.77,379.53,379.66,9997.0,365.8221,366.2838,365.091,365.216,9997.0
2021-02-24 11:10:00,379.65,379.96,379.37,379.87,10378.0,365.2064,365.5046,364.9371,365.418,10378.0
2021-02-24 11:20:00,379.84,380.2,379.09,379.32,11125.0,365.3892,365.7355,364.6677,364.889,11125.0
2021-02-24 11:30:00,380.0,380.2,379.82,380.12,12879.0,365.5431,365.7355,365.3699,365.6585,12879.0
2021-02-24 11:40:00,380.19,380.29,379.7,379.71,8757.0,365.7259,365.8221,365.2545,365.2641,8757.0
2021-02-24 11:50:00,379.4,380.04,379.35,380.01,6858.0,364.9659,365.5816,364.9178,365.5527,6858.0
2021-02-24 12:00:00,380.0,380.59,379.76,380.13,14294.0,365.5431,366.1106,365.3122,365.6681,14294.0
2021-02-24 12:10:00,380.1,380.26,379.52,379.59,10296.0,365.6393,365.7932,365.0814,365.1487,10296.0
2021-02-24 12:20:00,379.59,379.92,379.11,379.92,10186.0,365.1487,365.4661,364.687,365.4661,10186.0
2021-02-24 12:30:00,379.88,381.59,379.88,381.41,11114.0,365.4277,367.0726,365.4277,366.8995,11114.0
2021-02-24 12:40:00,381.43,382.55,381.42,382.43,6416.0,366.9187,367.9961,366.9091,367.8806,6416.0
2021-02-24 12:50:00,382.74,383.27,382.57,383.03,7719.0,368.1789,368.6887,368.0153,368.4578,7719.0
2021-02-24 13:00:00,382.85,383.63,382.85,383.18,8984.0,368.2847,369.035,368.2847,368.6021,8984.0
2021-02-24 13:10:00,383.09,383.1,382.15,382.55,7868.0,368.5155,368.5252,367.6113,367.9961,7868.0
2021-02-24 13:20:00,382.85,383.16,382.59,382.7,6712.0,368.2847,368.5829,368.0346,368.1404,6712.0
2021-02-24 13:30:00,382.7,384.0,382.7,383.81,22038.0,368.1404,369.3909,368.1404,369.2081,22038.0
2021-02-24 13:40:00,383.66,384.0,382.95,383.26,9336.0,369.0639,369.3909,368.3809,368.6791,9336.0
2021-02-24 13:50:00,383.22,385.0,383.07,384.69,13520.0,368.6406,370.3529,368.4963,370.0547,13520.0
2021-02-24 14:00:00,384.67,385.33,383.89,384.17,10232.0,370.0354,370.6703,369.2851,369.5545,10232.0
2021-02-24 14:10:00,384.21,384.59,384.0,384.35,14572.0,369.5929,369.9585,369.3909,369.7276,14572.0
2021-02-24 14:20:00,384.39,384.74,383.99,384.24,12326.0,369.7661,370.1028,369.3813,369.6218,12326.0
2021-02-24 14:30:00,384.24,384.56,384.2,384.34,10205.0,369.6218,369.9296,369.5833,369.718,10205.0
2021-02-24 14:40:00,384.26,384.39,383.83,384.06,9812.0,369.641,369.7661,369.2274,369.4486,9812.0
2021-02-24 14:50:00,384.21,384.32,383.39,383.45,12315.0,369.5929,369.6987,368.8041,368.8618,12315.0
2021-02-24 15:00:00,383.46,383.68,382.53,383.25,20173.0,368.8715,369.0831,367.9768,368.6695,20173.0
2021-02-24 15:10:00,383.36,384.3,383.35,383.67,19190.0,368.7753,369.6795,368.7656,369.0735,19190.0
2021-02-24 15:20:00,383.62,383.71,382.99,383.17,32987.0,369.0254,369.112,368.4193,368.5925,32987.0
2021-02-24 15:30:00,383.09,383.59,382.12,383.3,33307.0,368.5155,368.9965,367.5824,368.7175,33307.0
2021-02-24 15:40:00,383.32,383.36,382.47,382.95,33058.0,368.7368,368.7753,367.9191,368.3809,33058.0
2021-02-24 15:50:00,383.19,383.45,381.38,381.68,78052.0,368.6117,368.8618,366.8706,367.1592,78052.0
2021-02-25 09:30:00,380.0,383.85,380.0,383.11,20060.0,365.5431,369.2466,365.5431,368.5348,20060.0
2021-02-25 09:40:00,383.06,384.38,382.27,383.7,18283.0,368.4867,369.7565,367.7267,369.1023,18283.0
2021-02-25 09:50:00,383.67,385.57,380.66,381.94,15084.0,369.0735,370.9012,366.178,367.4093,15084.0
2021-02-25 10:00:00,381.98,384.36,381.95,383.09,17613.0,367.4478,369.7372,367.4189,368.5155,17613.0
2021-02-25 10:10:00,382.79,384.05,382.04,384.05,10557.0,368.227,369.439,367.5055,369.439,10557.0
2021-02-25 10:20:00,384.61,384.83,382.01,382.56,19447.0,369.9777,370.1893,367.4766,368.0057,19447.0
2021-02-25 10:30:00,382.41,382.66,381.52,382.3,17077.0,367.8614,368.1019,367.0053,367.7556,17077.0
2021-02-25 10:40:00,382.5,383.3,382.24,382.24,14773.0,367.948,368.7175,367.6979,367.6979,14773.0
2021-02-25 10:50:00,381.86,382.76,381.86,382.35,7387.0,367.3323,368.1981,367.3323,367.8037,7387.0
2021-02-25 11:00:00,382.46,383.04,382.1,383.01,7640.0,367.9095,368.4674,367.5632,368.4386,7640.0
2021-02-25 11:10:00,382.87,382.94,381.75,382.14,6147.0,368.3039,368.3712,367.2265,367.6017,6147.0
2021-02-25 11:20:00,381.98,382.63,380.8,381.18,13384.0,367.4478,368.073,366.3127,366.6782,13384.0
2021-02-25 11:30:00,381.22,381.38,380.78,381.25,6797.0,366.7167,366.8706,366.2934,366.7455,6797.0
2021-02-25 11:40:00,381.43,381.62,380.59,380.92,12391.0,366.9187,367.1015,366.1106,366.4281,12391.0
2021-02-25 11:50:00,380.91,381.06,380.16,380.61,8911.0,366.4185,366.5628,365.697,366.1299,8911.0
2021-02-25 12:00:00,380.33,380.46,379.0,380.46,16272.0,365.8605,365.9856,364.5811,365.9856,16272.0
2021-02-25 12:10:00,380.2,380.76,379.67,380.1,7967.0,365.7355,366.2742,365.2257,365.6393,7967.0
2021-02-25 12:20:00,380.04,380.84,378.75,379.14,5526.0,365.5816,366.3511,364.3407,364.7158,5526.0
2021-02-25 12:30:00,379.23,379.6,378.81,379.25,9933.0,364.8024,365.1583,364.3984,364.8216,9933.0
2021-02-25 12:40:00,379.25,380.15,378.9,379.99,6925.0,364.8216,365.6874,364.4849,365.5335,6925.0
2021-02-25 12:50:00,380.2,380.37,378.72,378.86,5056.0,365.7355,365.899,364.3118,364.4465,5056.0
2021-02-25 13:00:00,379.06,379.37,377.84,378.2,5111.0,364.6389,364.9371,363.4653,363.8116,5111.0
2021-02-25 13:10:00,378.44,379.25,378.22,379.25,3983.0,364.0424,364.8216,363.8308,364.8216,3983.0
2021-02-25 13:20:00,379.4,379.82,377.89,378.25,22278.0,364.9659,365.3699,363.5134,363.8597,22278.0
2021-02-25 13:30:00,378.31,379.01,378.14,378.93,4061.0,363.9174,364.5908,363.7539,364.5138,4061.0
2021-02-25 13:40:00,378.7,379.59,378.26,379.55,7907.0,364.2926,365.1487,363.8693,365.1102,7907.0
2021-02-25 13:50:00,379.44,379.73,378.92,379.31,9080.0,365.0044,365.2834,364.5042,364.8793,9080.0
2021-02-25 14:00:00,379.25,380.05,379.19,380.05,6898.0,364.8216,365.5912,364.7639,365.5912,6898.0
2021-02-25 14:10:00,379.89,380.02,379.5,379.98,7505.0,365.4373,365.5623,365.0621,365.5239,7505.0
2021-02-25 14:20:00,380.0,380.99,379.99,380.71,8265.0,365.5431,366.4954,365.5335,366.2261,8265.0
2021-02-25 14:30:00,380.7,381.05,380.45,380.51,6730.0,366.2165,366.5531,365.976,366.0337,6730.0
2021-02-25 14:40:00,380.36,380.92,379.66,379.93,5963.0,365.8894,366.4281,365.216,365.4758,5963.0
2021-02-25 14:50:00,380.34,380.63,379.83,380.06,4901.0,365.8702,366.1491,365.3796,365.6008,4901.0
2021-02-25 15:00:00,380.51,380.74,379.81,379.81,8687.0,366.0337,366.2549,365.3603,365.3603,8687.0
2021-02-25 15:10:00,379.79,380.55,379.25,379.69,10276.0,365.3411,366.0722,364.8216,365.2449,10276.0
2021-02-25 15:20:00,379.6,380.34,379.3,379.3,11630.0,365.1583,365.8702,364.8697,364.8697,11630.0
2021-02-25 15:30:00,379.29,380.08,378.97,379.76,30507.0,364.8601,365.6201,364.5523,365.3122,30507.0
2021-02-25 15:40:00,379.78,381.5,378.76,381.27,42199.0,365.3315,366.986,364.3503,366.7648,42199.0
2021-02-25 15:50:00,381.45,381.93,380.59,380.59,53596.0,366.9379,367.3997,366.1106,366.1106,53596.0
2021-02-26 09:30:00,383.61,387.0,381.42,384.2,49754.0,369.0158,372.2768,366.9091,369.5833,49754.0
2021-02-26 09:40:00,384.38,387.71,383.84,387.71,21683.0,369.7565,372.9598,369.237,372.9598,21683.0
2021-02-26 09:50:00,387.01,388.07,385.88,385.88,17234.0,372.2864,373.3061,371.1994,371.1994,17234.0
2021-02-26 10:00:00,386.06,387.55,386.06,387.19,18228.0,371.3725,372.8059,371.3725,372.4596,18228.0
2021-02-26 10:10:00,387.28,388.5,386.96,386.96,24086.0,372.5461,373.7197,372.2383,372.2383,24086.0
2021-02-26 10:20:00,387.36,387.41,385.94,385.94,14793.0,372.6231,372.6712,371.2571,371.2571,14793.0
2021-02-26 10:30:00,386.37,388.5,386.26,388.37,38671.0,371.6708,373.7197,371.5649,373.5947,38671.0
2021-02-26 10:40:00,388.66,388.77,387.8,388.37,18507.0,373.8736,373.9794,373.0463,373.5947,18507.0
2021-02-26 10:50:00,388.71,390.03,388.27,389.44,29622.0,373.9217,375.1915,373.4985,374.624,29622.0
2021-02-26 11:00:00,389.42,389.92,386.45,386.45,16400.0,374.6047,375.0857,371.7477,371.7477,16400.0
2021-02-26 11:10:00,386.28,387.19,385.93,385.93,12499.0,371.5842,372.4596,371.2475,371.2475,12499.0
2021-02-26 11:20:00,385.92,386.24,384.68,385.0,12804.0,371.2379,371.5457,370.045,370.3529,12804.0
2021-02-26 11:30:00,384.91,386.15,384.68,385.76,10528.0,370.2663,371.4591,370.045,371.084,10528.0
2021-02-26 11:40:00,385.83,386.32,385.48,385.72,8267.0,371.1513,371.6227,370.8146,371.0455,8267.0
2021-02-26 11:50:00,385.62,386.19,383.71,384.13,11403.0,370.9493,371.4976,369.112,369.516,11403.0
2021-02-26 12:00:00,384.1,384.1,382.9,383.24,5953.0,369.4871,369.4871,368.3328,368.6598,5953.0
2021-02-26 12:10:00,383.37,385.32,383.34,385.02,10399.0,368.7849,370.6607,368.756,370.3721,10399.0
2021-02-26 12:20:00,384.96,385.17,384.16,384.65,4824.0,370.3144,370.5164,369.5448,370.0162,4824.0
2021-02-26 12:30:00,384.77,385.12,383.27,383.87,9053.0,370.1316,370.4683,368.6887,369.2659,9053.0
2021-02-26 12:40:00,383.74,384.24,383.12,383.51,8260.0,369.1408,369.6218,368.5444,368.9196,8260.0
2021-02-26 12:50:00,383.64,384.0,382.39,382.7,8554.0,369.0446,369.3909,367.8422,368.1404,8554.0
2021-02-26 13:00:00,382.98,383.1,382.49,382.82,8512.0,368.4097,368.5252,367.9384,368.2558,8512.0
2021-02-26 13:10:00,382.92,383.57,382.38,382.5,5861.0,368.352,368.9773,367.8325,367.948,5861.0
2021-02-26 13:20:00,382.27,382.66,382.15,382.47,9341.0,367.7267,368.1019,367.6113,367.9191,9341.0
2021-02-26 13:30:00,382.42,382.62,381.52,381.65,9207.0,367.871,368.0634,367.0053,367.1303,9207.0
2021-02-26 13:40:00,381.75,381.91,379.75,380.0,8465.0,367.2265,367.3804,365.3026,365.5431,8465.0
2021-02-26 13:50:00,380.01,380.04,379.08,379.15,12649.0,365.5527,365.5816,364.6581,364.7254,12649.0
2021-02-26 14:00:00,379.29,380.38,379.0,379.87,9171.0,364.8601,365.9086,364.5811,365.418,9171.0
2021-02-26 14:10:00,379.86,380.65,379.5,379.77,9051.0,365.4084,366.1684,365.0621,365.3218,9051.0
2021-02-26 14:20:00,379.5,380.53,379.21,380.29,6460.0,365.0621,366.0529,364.7832,365.8221,6460.0
2021-02-26 14:30:00,380.24,380.88,380.23,380.64,6049.0,365.774,366.3896,365.7643,366.1587,6049.0
2021-02-26 14:40:00,380.6,382.19,380.52,382.0,12769.0,366.1203,367.6498,366.0433,367.467,12769.0
2021-02-26 14:50:00,382.14,383.58,381.58,383.14,14180.0,367.6017,368.9869,367.063,368.5636,14180.0
2021-02-26 15:00:00,383.53,385.0,383.52,385.0,19223.0,368.9388,370.3529,368.9292,370.3529,19223.0
2021-02-26 15:10:00,385.17,385.53,384.75,385.14,22027.0,370.5164,370.8627,370.1124,370.4875,22027.0
2021-02-26 15:20:00,384.99,385.15,383.25,384.0,16352.0,370.3433,370.4972,368.6695,369.3909,16352.0
2021-02-26 15:30:00,384.0,384.0,381.12,381.62,16054.0,369.3909,369.3909,366.6205,367.1015,16054.0
2021-02-26 15:40:00,381.61,384.53,381.55,384.33,20442.0,367.0918,369.9008,367.0341,369.7084,20442.0
2021-02-26 15:50:00,384.22,384.22,379.26,379.26,132867.0,369.6025,369.6025,364.8312,364.8312,132867.0
2021-03-01 09:30:00,381.47,386.58,381.47,383.56,37903.0,366.9572,371.8728,366.9572,368.9677,37903.0
2021-03-01 09:40:00,383.94,385.97,383.36,385.76,12088.0,369.3332,371.286,368.7753,371.084,12088.0
2021-03-01 09:50:00,385.48,386.45,385.06,385.06,13060.0,370.8146,371.7477,370.4106,370.4106,13060.0
2021-03-01 10:00:00,385.4,386.04,384.57,384.77,5302.0,370.7377,371.3533,369.9392,370.1316,5302.0
2021-03-01 10:10:00,384.77,386.0,384.25,385.72,8284.0,370.1316,371.3148,369.6314,371.0455,8284.0
2021-03-01 10:20:00,385.62,386.23,384.94,385.54,9358.0,370.9493,371.5361,370.2952,370.8723,9358.0
2021-03-01 10:30:00,385.74,386.55,385.52,385.83,19687.0,371.0647,371.8439,370.8531,371.1513,19687.0
2021-03-01 10:40:00,385.81,386.23,385.6,385.64,12971.0,371.1321,371.5361,370.93,370.9685,12971.0
2021-03-01 10:50:00,385.73,386.2,385.54,385.95,26971.0,371.0551,371.5072,370.8723,371.2667,26971.0
2021-03-01 11:00:00,386.0,386.54,385.63,386.22,29061.0,371.3148,371.8343,370.9589,371.5265,29061.0
2021-03-01 11:10:00,386.13,386.34,385.68,386.04,8983.0,371.4399,371.6419,371.007,371.3533,8983.0
2021-03-01 11:20:00,385.97,386.55,385.74,386.26,3833.0,371.286,371.8439,371.0647,371.5649,3833.0
2021-03-01 11:30:00,386.21,386.21,385.72,385.98,61377.0,371.5168,371.5168,371.0455,371.2956,61377.0
2021-03-01 11:40:00,385.92,386.3,385.83,386.0,6612.0,371.2379,371.6034,371.1513,371.3148,6612.0
2021-03-01 11:50:00,386.0,386.36,385.73,386.05,6280.0,371.3148,371.6611,371.0551,371.3629,6280.0
2021-03-01 12:00:00,386.21,386.84,386.0,386.5,6091.0,371.5168,372.1229,371.3148,371.7958,6091.0
2021-03-01 12:10:00,386.73,387.19,386.38,386.41,7114.0,372.0171,372.4596,371.6804,371.7092,7114.0
2021-03-01 12:20:00,386.68,386.89,386.54,386.65,4532.0,371.969,372.171,371.8343,371.9401,4532.0
2021-03-01 12:30:00,386.5,386.59,385.83,386.59,6272.0,371.7958,371.8824,371.1513,371.8824,6272.0
2021-03-01 12:40:00,386.49,386.58,386.32,386.41,2600.0,371.7862,371.8728,371.6227,371.7092,2600.0
2021-03-01 12:50:00,386.38,386.5,385.51,385.98,11492.0,371.6804,371.7958,370.8435,371.2956,11492.0
2021-03-01 13:00:00,386.14,386.55,385.97,386.5,5297.0,371.4495,371.8439,371.286,371.7958,5297.0
2021-03-01 13:10:00,386.44,386.7,385.9,385.98,5257.0,371.7381,371.9882,371.2186,371.2956,5257.0
2021-03-01 13:20:00,385.96,386.41,385.96,386.3,3752.0,371.2764,371.7092,371.2764,371.6034,3752.0
2021-03-01 13:30:00,386.54,387.26,386.54,387.26,4106.0,371.8343,372.5269,371.8343,372.5269,4106.0
2021-03-01 13:40:00,387.31,387.5,387.0,387.16,4321.0,372.575,372.7578,372.2768,372.4307,4321.0
2021-03-01 13:50:00,387.07,387.22,386.5,386.69,4831.0,372.3441,372.4884,371.7958,371.9786,4831.0
2021-03-01 14:00:00,386.89,387.6,386.82,387.49,7993.0,372.171,372.854,372.1036,372.7481,7993.0
2021-03-01 14:10:00,387.49,387.63,387.08,387.21,3800.0,372.7481,372.8828,372.3537,372.4788,3800.0
2021-03-01 14:20:00,387.2,388.0,387.14,387.2,9581.0,372.4692,373.2387,372.4115,372.4692,9581.0
2021-03-01 14:30:00,387.42,387.53,386.82,387.08,9055.0,372.6808,372.7866,372.1036,372.3537,9055.0
2021-03-01 14:40:00,387.12,387.64,387.04,387.28,8719.0,372.3922,372.8924,372.3153,372.5461,8719.0
2021-03-01 14:50:00,387.35,387.57,387.01,387.25,6850.0,372.6135,372.8251,372.2864,372.5173,6850.0
2021-03-01 15:00:00,387.32,387.54,387.07,387.54,24694.0,372.5846,372.7962,372.3441,372.7962,24694.0
2021-03-01 15:10:00,387.36,387.46,386.9,387.19,32300.0,372.6231,372.7193,372.1806,372.4596,32300.0
2021-03-01 15:20:00,387.13,387.53,387.08,387.24,6398.0,372.4018,372.7866,372.3537,372.5077,6398.0
2021-03-01 15:30:00,387.22,387.29,384.86,385.08,23722.0,372.4884,372.5558,370.2182,370.4298,23722.0
2021-03-01 15:40:00,384.48,384.69,383.42,383.8,16626.0,369.8527,370.0547,368.833,369.1985,16626.0
2021-03-01 15:50:00,383.69,385.18,383.51,384.92,70305.0,369.0927,370.526,368.9196,370.2759,70305.0
2021-03-02 09:30:00,386.3,386.81,383.05,384.89,52774.0,371.6034,372.094,368.4771,370.2471,52774.0
2021-03-02 09:40:00,385.15,387.29,383.35,383.36,22852.0,370.4972,372.5558,368.7656,368.7753,22852.0
2021-03-02 09:50:00,383.2,385.17,382.68,384.58,14484.0,368.6214,370.5164,368.1211,369.9489,14484.0
2021-03-02 10:00:00,384.93,385.27,382.96,383.5,18583.0,370.2855,370.6126,368.3905,368.9099,18583.0
2021-03-02 10:10:00,383.32,383.9,382.25,382.61,12062.0,368.7368,369.2947,367.7075,368.0538,12062.0
2021-03-02 10:20:00,382.52,383.47,381.99,382.22,9422.0,367.9672,368.8811,367.4574,367.6786,9422.0
2021-03-02 10:30:00,382.26,383.82,382.26,382.94,9063.0,367.7171,369.2178,367.7171,368.3712,9063.0
2021-03-02 10:40:00,382.75,383.55,382.16,383.15,5121.0,368.1885,368.958,367.6209,368.5733,5121.0
2021-03-02 10:50:00,383.33,385.28,383.25,385.1,12646.0,368.7464,370.6222,368.6695,370.4491,12646.0
2021-03-02 11:00:00,385.11,385.43,384.24,385.34,4378.0,370.4587,370.7665,369.6218,370.6799,4378.0
2021-03-02 11:10:00,385.37,385.86,385.31,385.86,5181.0,370.7088,371.1802,370.6511,371.1802,5181.0
2021-03-02 11:20:00,385.79,387.5,385.55,387.08,9406.0,371.1128,372.7578,370.8819,372.3537,9406.0
2021-03-02 11:30:00,386.79,386.79,385.52,386.51,2950.0,372.0748,372.0748,370.8531,371.8054,2950.0
2021-03-02 11:40:00,386.25,386.6,386.01,386.6,5587.0,371.5553,371.892,371.3244,371.892,5587.0
2021-03-02 11:50:00,386.36,386.91,385.59,385.6,4446.0,371.6611,372.1902,370.9204,370.93,4446.0
2021-03-02 12:00:00,385.52,387.31,385.5,387.27,8450.0,370.8531,372.575,370.8339,372.5365,8450.0
2021-03-02 12:10:00,387.38,388.18,387.25,387.88,10011.0,372.6423,373.4119,372.5173,373.1233,10011.0
2021-03-02 12:20:00,387.67,388.04,386.65,387.1,5092.0,372.9213,373.2772,371.9401,372.373,5092.0
2021-03-02 12:30:00,386.92,387.56,386.74,387.44,7872.0,372.1998,372.8155,372.0267,372.7,7872.0
2021-03-02 12:40:00,387.35,387.57,387.12,387.48,4109.0,372.6135,372.8251,372.3922,372.7385,4109.0
2021-03-02 12:50:00,387.3,387.6,387.24,387.51,5193.0,372.5654,372.854,372.5077,372.7674,5193.0
2021-03-02 13:00:00,387.49,387.7,387.39,387.4,4153.0,372.7481,372.9502,372.6519,372.6616,4153.0
2021-03-02 13:10:00,387.37,387.75,386.98,386.98,3651.0,372.6327,372.9983,372.2575,372.2575,3651.0
2021-03-02 13:20:00,386.88,387.29,386.61,387.27,5740.0,372.1613,372.5558,371.9016,372.5365,5740.0
2021-03-02 13:30:00,387.39,388.38,387.33,388.34,9773.0,372.6519,373.6043,372.5942,373.5658,9773.0
2021-03-02 13:40:00,388.22,388.44,387.8,387.95,6628.0,373.4504,373.662,373.0463,373.1906,6628.0
2021-03-02 13:50:00,387.86,388.7,387.85,388.44,8387.0,373.1041,373.9121,373.0944,373.662,8387.0
2021-03-02 14:00:00,388.46,388.72,387.51,387.85,11054.0,373.6812,373.9313,372.7674,373.0944,11054.0
2021-03-02 14:10:00,387.66,387.9,387.38,387.41,8898.0,372.9117,373.1425,372.6423,372.6712,8898.0
2021-03-02 14:20:00,387.53,388.49,387.32,388.25,12336.0,372.7866,373.7101,372.5846,373.4792,12336.0
2021-03-02 14:30:00,388.34,388.5,387.47,387.79,17688.0,373.5658,373.7197,372.7289,373.0367,17688.0
2021-03-02 14:40:00,387.77,387.77,386.82,386.97,4824.0,373.0175,373.0175,372.1036,372.2479,4824.0
2021-03-02 14:50:00,387.04,387.25,386.99,387.02,4559.0,372.3153,372.5173,372.2672,372.296,4559.0
2021-03-02 15:00:00,386.87,387.14,386.55,387.14,7598.0,372.1517,372.4115,371.8439,372.4115,7598.0
2021-03-02 15:10:00,386.97,387.06,386.27,386.3,4982.0,372.2479,372.3345,371.5746,371.6034,4982.0
2021-03-02 15:20:00,386.22,386.86,386.15,386.15,7822.0,371.5265,372.1421,371.4591,371.4591,7822.0
2021-03-02 15:30:00,385.87,387.17,385.76,386.89,15045.0,371.1898,372.4403,371.084,372.171,15045.0
2021-03-02 15:40:00,386.89,388.09,386.89,387.4,29238.0,372.171,373.3253,372.171,372.6616,29238.0
2021-03-02 15:50:00,387.3,387.46,386.02,386.3,72777.0,372.5654,372.7193,371.3341,371.6034,72777.0
2021-03-03 09:30:00,384.34,385.66,382.94,385.09,14421.0,369.718,370.9878,368.3712,370.4394,14421.0
2021-03-03 09:40:00,385.12,387.14,385.07,386.93,4744.0,370.4683,372.4115,370.4202,372.2094,4744.0
2021-03-03 09:50:00,386.24,386.27,383.56,383.56,8768.0,371.5457,371.5746,368.9677,368.9677,8768.0
2021-03-03 10:00:00,383.69,383.81,382.43,383.81,9155.0,369.0927,369.2081,367.8806,369.2081,9155.0
2021-03-03 10:10:00,384.22,385.0,382.51,383.6,7676.0,369.6025,370.3529,367.9576,369.0061,7676.0
2021-03-03 10:20:00,383.63,383.98,382.95,383.82,3975.0,369.035,369.3717,368.3809,369.2178,3975.0
2021-03-03 10:30:00,383.75,384.34,382.86,383.9,5749.0,369.1504,369.718,368.2943,369.2947,5749.0
2021-03-03 10:40:00,383.44,383.86,382.26,383.46,10677.0,368.8522,369.2562,367.7171,368.8715,10677.0
2021-03-03 10:50:00,383.23,384.18,382.73,383.7,5950.0,368.6502,369.5641,368.1692,369.1023,5950.0
2021-03-03 11:00:00,383.85,384.85,383.85,384.74,5041.0,369.2466,370.2086,369.2466,370.1028,5041.0
2021-03-03 11:10:00,384.49,384.89,384.22,384.89,3108.0,369.8623,370.2471,369.6025,370.2471,3108.0
2021-03-03 11:20:00,385.07,386.46,385.07,386.46,6569.0,370.4202,371.7573,370.4202,371.7573,6569.0
2021-03-03 11:30:00,386.51,386.77,386.33,386.33,5965.0,371.8054,372.0555,371.6323,371.6323,5965.0
2021-03-03 11:40:00,386.51,386.76,385.99,385.99,5188.0,371.8054,372.0459,371.3052,371.3052,5188.0
2021-03-03 11:50:00,386.22,386.57,385.9,386.06,5199.0,371.5265,371.8631,371.2186,371.3725,5199.0
2021-03-03 12:00:00,386.21,386.75,385.96,386.6,10089.0,371.5168,372.0363,371.2764,371.892,10089.0
2021-03-03 12:10:00,386.59,386.79,385.82,385.89,5401.0,371.8824,372.0748,371.1417,371.209,5401.0
2021-03-03 12:20:00,385.97,386.46,385.59,386.17,4478.0,371.286,371.7573,370.9204,371.4784,4478.0
2021-03-03 12:30:00,385.97,386.42,385.75,386.17,3072.0,371.286,371.7189,371.0743,371.4784,3072.0
2021-03-03 12:40:00,386.09,386.17,385.18,385.59,5455.0,371.4014,371.4784,370.526,370.9204,5455.0
2021-03-03 12:50:00,385.59,385.98,384.83,385.13,4579.0,370.9204,371.2956,370.1893,370.4779,4579.0
2021-03-03 13:00:00,385.18,385.5,384.85,385.13,3148.0,370.526,370.8339,370.2086,370.4779,3148.0
2021-03-03 13:10:00,385.02,386.14,384.91,386.14,3889.0,370.3721,371.4495,370.2663,371.4495,3889.0
2021-03-03 13:20:00,386.25,386.71,386.18,386.46,3572.0,371.5553,371.9978,371.488,371.7573,3572.0
2021-03-03 13:30:00,386.38,386.38,385.65,386.11,2674.0,371.6804,371.6804,370.9781,371.4206,2674.0
2021-03-03 13:40:00,386.13,386.31,385.53,385.81,5335.0,371.4399,371.613,370.8627,371.1321,5335.0
2021-03-03 13:50:00,386.0,386.1,385.24,385.57,3452.0,371.3148,371.411,370.5837,370.9012,3452.0
2021-03-03 14:00:00,385.96,386.38,385.71,386.17,3824.0,371.2764,371.6804,371.0359,371.4784,3824.0
2021-03-03 14:10:00,386.26,386.34,385.41,385.42,5866.0,371.5649,371.6419,370.7473,370.7569,5866.0
2021-03-03 14:20:00,385.58,385.8,385.24,385.69,4123.0,370.9108,371.1224,370.5837,371.0166,4123.0
2021-03-03 14:30:00,385.54,385.72,384.43,384.97,6220.0,370.8723,371.0455,369.8046,370.324,6220.0
2021-03-03 14:40:00,385.19,385.19,384.39,384.63,4419.0,370.5356,370.5356,369.7661,369.9969,4419.0
2021-03-03 14:50:00,384.62,385.11,384.33,384.86,4103.0,369.9873,370.4587,369.7084,370.2182,4103.0
2021-03-03 15:00:00,384.93,385.05,383.93,384.57,6527.0,370.2855,370.401,369.3236,369.9392,6527.0
2021-03-03 15:10:00,384.46,385.0,384.02,384.35,5841.0,369.8334,370.3529,369.4102,369.7276,5841.0
2021-03-03 15:20:00,384.23,384.42,383.69,384.02,7777.0,369.6122,369.7949,369.0927,369.4102,7777.0
2021-03-03 15:30:00,384.09,384.35,383.44,383.55,7540.0,369.4775,369.7276,368.8522,368.958,7540.0
2021-03-03 15:40:00,383.45,384.37,383.42,383.94,7990.0,368.8618,369.7468,368.833,369.3332,7990.0
2021-03-03 15:50:00,383.67,383.67,382.2,382.72,44100.0,369.0735,369.0735,367.6594,368.1596,44100.0
2021-03-04 09:30:00,382.16,386.45,381.01,386.45,11791.0,367.6209,371.7477,366.5147,371.7477,11791.0
2021-03-04 09:40:00,386.45,388.41,385.98,387.66,12706.0,371.7477,373.6331,371.2956,372.9117,12706.0
2021-03-04 09:50:00,387.62,389.08,386.89,389.08,10755.0,372.8732,374.2777,372.171,374.2777,10755.0
2021-03-04 10:00:00,389.34,390.16,388.08,388.58,41227.0,374.5278,375.3166,373.3157,373.7967,41227.0
2021-03-04 10:10:00,388.36,389.27,388.36,388.8,8901.0,373.585,374.4604,373.585,374.0083,8901.0
2021-03-04 10:20:00,388.79,388.79,385.8,386.3,7729.0,373.9987,373.9987,371.1224,371.6034,7729.0
2021-03-04 10:30:00,386.24,386.49,384.47,386.18,9760.0,371.5457,371.7862,369.843,371.488,9760.0
2021-03-04 10:40:00,386.18,386.49,385.46,386.49,10277.0,371.488,371.7862,370.7954,371.7862,10277.0
2021-03-04 10:50:00,386.59,388.75,386.53,388.35,15415.0,371.8824,373.9602,371.8247,373.5754,15415.0
2021-03-04 11:00:00,388.41,390.24,387.82,390.19,22104.0,373.6331,375.3935,373.0656,375.3454,22104.0
2021-03-04 11:10:00,390.46,393.93,390.46,391.61,59172.0,375.6052,378.9431,375.6052,376.7114,59172.0
2021-03-04 11:20:00,391.42,393.43,391.34,393.08,28189.0,376.5286,378.4622,376.4517,378.1255,28189.0
2021-03-04 11:30:00,393.27,393.45,392.17,393.02,20485.0,378.3082,378.4814,377.2501,378.0678,20485.0
2021-03-04 11:40:00,393.02,394.03,392.3,393.15,12387.0,378.0678,379.0393,377.3751,378.1928,12387.0
2021-03-04 11:50:00,393.2,394.97,392.82,394.78,38037.0,378.2409,379.9436,377.8754,379.7608,38037.0
2021-03-04 12:00:00,394.8,396.09,394.51,394.8,21990.0,379.78,381.021,379.5011,379.78,21990.0
2021-03-04 12:10:00,394.51,394.89,392.92,393.75,15345.0,379.5011,379.8666,377.9716,378.77,15345.0
2021-03-04 12:20:00,393.76,394.0,390.96,391.39,16648.0,378.7796,379.0105,376.0861,376.4998,16648.0
2021-03-04 12:30:00,391.38,392.07,390.9,392.07,14222.0,376.4901,377.1539,376.0284,377.1539,14222.0
2021-03-04 12:40:00,392.16,393.02,391.53,391.53,20593.0,377.2405,378.0678,376.6344,376.6344,20593.0
2021-03-04 12:50:00,391.13,391.31,388.92,389.2,23147.0,376.2497,376.4228,374.1237,374.3931,23147.0
2021-03-04 13:00:00,388.63,389.76,388.2,388.83,10443.0,373.8448,374.9318,373.4311,374.0372,10443.0
2021-03-04 13:10:00,388.37,388.95,387.37,388.62,15554.0,373.5947,374.1526,372.6327,373.8352,15554.0
2021-03-04 13:20:00,388.34,389.03,387.17,388.91,18132.0,373.5658,374.2296,372.4403,374.1141,18132.0
2021-03-04 13:30:00,389.16,389.58,387.65,388.03,15152.0,374.3546,374.7586,372.9021,373.2676,15152.0
2021-03-04 13:40:00,387.27,387.38,385.98,386.95,10983.0,372.5365,372.6423,371.2956,372.2287,10983.0
2021-03-04 13:50:00,386.41,387.26,385.4,387.04,29841.0,371.7092,372.5269,370.7377,372.3153,29841.0
2021-03-04 14:00:00,386.74,387.58,386.5,387.29,8657.0,372.0267,372.8347,371.7958,372.5558,8657.0
2021-03-04 14:10:00,387.26,389.29,386.89,388.51,19610.0,372.5269,374.4797,372.171,373.7293,19610.0
2021-03-04 14:20:00,388.74,389.41,388.0,388.91,10889.0,373.9506,374.5951,373.2387,374.1141,10889.0
2021-03-04 14:30:00,388.91,390.9,388.35,390.79,25119.0,374.1141,376.0284,373.5754,375.9226,25119.0
2021-03-04 14:40:00,390.46,392.18,390.35,391.83,19652.0,375.6052,377.2597,375.4993,376.923,19652.0
2021-03-04 14:50:00,391.8,392.69,391.27,392.22,18526.0,376.8942,377.7503,376.3843,377.2982,18526.0
2021-03-04 15:00:00,392.1,392.42,390.25,390.51,16943.0,377.1828,377.4906,375.4031,375.6532,16943.0
2021-03-04 15:10:00,390.41,390.57,387.85,388.76,14523.0,375.5571,375.711,373.0944,373.9698,14523.0
2021-03-04 15:20:00,389.0,390.06,388.25,389.54,28744.0,374.2007,375.2204,373.4792,374.7202,28744.0
2021-03-04 15:30:00,389.34,390.63,388.39,388.53,21576.0,374.5278,375.7687,373.6139,373.7486,21576.0
2021-03-04 15:40:00,388.27,389.62,388.18,388.92,26717.0,373.4985,374.7971,373.4119,374.1237,26717.0
2021-03-04 15:50:00,389.02,389.62,387.56,388.83,92375.0,374.2199,374.7971,372.8155,374.0372,92375.0
2021-03-05 09:30:00,388.84,393.5,388.84,392.74,21442.0,374.0468,378.5295,374.0468,377.7984,21442.0
2021-03-05 09:40:00,392.44,392.44,389.5,389.91,7459.0,377.5098,377.5098,374.6817,375.0761,7459.0
2021-03-05 09:50:00,389.94,391.1,388.63,391.08,7784.0,375.1049,376.2208,373.8448,376.2016,7784.0
2021-03-05 10:00:00,391.06,393.91,390.97,393.82,17654.0,376.1823,378.9239,376.0957,378.8373,17654.0
2021-03-05 10:10:00,393.82,393.89,392.92,393.69,14064.0,378.8373,378.9047,377.9716,378.7123,14064.0
2021-03-05 10:20:00,393.75,395.65,393.01,393.84,26336.0,378.77,380.5977,378.0581,378.8566,26336.0
2021-03-05 10:30:00,393.71,394.68,392.15,392.27,15262.0,378.7315,379.6646,377.2309,377.3463,15262.0
2021-03-05 10:40:00,392.24,392.78,390.78,391.82,23505.0,377.3174,377.8369,375.913,376.9134,23505.0
2021-03-05 10:50:00,392.13,394.98,391.83,394.69,12802.0,377.2116,379.9532,376.923,379.6742,12802.0
2021-03-05 11:00:00,394.61,395.48,394.03,394.46,20459.0,379.5973,380.4342,379.0393,379.453,20459.0
2021-03-05 11:10:00,394.84,396.45,394.84,395.63,17433.0,379.8185,381.3673,379.8185,380.5785,17433.0
2021-03-05 11:20:00,395.6,395.73,394.87,395.63,13474.0,380.5496,380.6747,379.8474,380.5785,13474.0
2021-03-05 11:30:00,395.56,396.27,394.46,394.46,18545.0,380.5111,381.1941,379.453,379.453,18545.0
2021-03-05 11:40:00,394.27,395.53,394.13,394.98,10915.0,379.2702,380.4823,379.1355,379.9532,10915.0
2021-03-05 11:50:00,395.44,396.35,395.07,395.91,16571.0,380.3957,381.2711,380.0398,380.8478,16571.0
2021-03-05 12:00:00,395.91,395.92,394.17,394.22,20007.0,380.8478,380.8574,379.174,379.2221,20007.0
2021-03-05 12:10:00,394.17,394.84,394.07,394.42,9443.0,379.174,379.8185,379.0778,379.4145,9443.0
2021-03-05 12:20:00,394.41,395.0,393.76,393.77,10592.0,379.4049,379.9724,378.7796,378.7892,10592.0
2021-03-05 12:30:00,393.88,393.93,392.32,392.6,15900.0,378.895,378.9431,377.3944,377.6637,15900.0
2021-03-05 12:40:00,392.38,393.67,392.05,393.52,10602.0,377.4521,378.693,377.1347,378.5487,10602.0
2021-03-05 12:50:00,393.48,394.01,392.89,393.45,15099.0,378.5103,379.0201,377.9427,378.4814,15099.0
2021-03-05 13:00:00,393.38,393.99,392.44,393.4,7798.0,378.4141,379.0009,377.5098,378.4333,7798.0
2021-03-05 13:10:00,393.67,394.43,393.53,394.36,18280.0,378.693,379.4241,378.5584,379.3568,18280.0
2021-03-05 13:20:00,394.2,396.46,394.01,396.21,11622.0,379.2029,381.3769,379.0201,381.1364,11622.0
2021-03-05 13:30:00,396.23,397.17,395.83,396.5,20575.0,381.1556,382.0599,380.7709,381.4154,20575.0
2021-03-05 13:40:00,396.42,396.57,395.13,396.17,14460.0,381.3384,381.4827,380.0975,381.0979,14460.0
2021-03-05 13:50:00,396.13,397.09,395.86,396.56,18264.0,381.0594,381.9829,380.7997,381.4731,18264.0
2021-03-05 14:00:00,396.54,396.67,395.11,395.38,11293.0,381.4538,381.5789,380.0782,380.338,11293.0
2021-03-05 14:10:00,395.38,396.02,394.85,395.41,19070.0,380.338,380.9536,379.8281,380.3668,19070.0
2021-03-05 14:20:00,395.46,396.06,394.81,395.78,18554.0,380.4149,380.9921,379.7897,380.7228,18554.0
2021-03-05 14:30:00,395.93,397.23,395.43,397.23,20147.0,380.867,382.1176,380.3861,382.1176,20147.0
2021-03-05 14:40:00,397.23,397.41,396.35,396.84,9633.0,382.1176,382.2907,381.2711,381.7424,9633.0
2021-03-05 14:50:00,396.76,397.87,396.51,397.87,12188.0,381.6655,382.7332,381.425,382.7332,12188.0
2021-03-05 15:00:00,397.98,399.31,397.76,398.58,26201.0,382.8391,384.1185,382.6274,383.4162,26201.0
2021-03-05 15:10:00,398.78,399.89,398.43,398.44,45572.0,383.6086,384.6764,383.2719,383.2816,45572.0
2021-03-05 15:20:00,398.39,399.51,398.32,399.19,27399.0,383.2335,384.3108,383.1661,384.003,27399.0
2021-03-05 15:30:00,399.19,400.0,398.74,399.81,46127.0,384.003,384.7822,383.5701,384.5994,46127.0
2021-03-05 15:40:00,399.77,400.0,399.3,399.88,52110.0,384.561,384.7822,384.1088,384.6668,52110.0
2021-03-05 15:50:00,399.89,400.79,398.35,399.31,144070.0,384.6764,385.5422,383.195,384.1185,144070.0
2021-03-08 09:30:00,400.0,400.94,397.53,398.67,27315.0,384.7822,385.6864,382.4062,383.5028,27315.0
2021-03-08 09:40:00,398.99,400.92,398.03,399.93,32778.0,383.8106,385.6672,382.8872,384.7149,32778.0
2021-03-08 09:50:00,399.93,400.19,398.03,398.38,18845.0,384.7149,384.965,382.8872,383.2238,18845.0
2021-03-08 10:00:00,398.39,400.02,398.2,400.02,23836.0,383.2335,384.8014,383.0507,384.8014,23836.0
2021-03-08 10:10:00,399.92,401.05,399.69,400.76,16505.0,384.7052,385.7923,384.484,385.5133,16505.0
2021-03-08 10:20:00,400.81,402.12,400.64,401.99,10364.0,385.5614,386.8216,385.3979,386.6965,10364.0
2021-03-08 10:30:00,401.88,403.76,401.45,403.0,36768.0,386.5907,388.3992,386.177,387.6681,36768.0
2021-03-08 10:40:00,403.09,403.59,402.13,402.28,16168.0,387.7546,388.2356,386.8312,386.9755,16168.0
2021-03-08 10:50:00,402.7,404.18,402.6,404.13,9705.0,387.3795,388.8032,387.2833,388.7551,9705.0
2021-03-08 11:00:00,404.16,404.32,403.9,404.06,10257.0,388.7839,388.9379,388.5338,388.6877,10257.0
2021-03-08 11:10:00,403.88,403.91,402.42,403.4,12472.0,388.5146,388.5435,387.1101,388.0529,12472.0
2021-03-08 11:20:00,403.4,403.43,402.48,403.43,11754.0,388.0529,388.0817,387.1679,388.0817,11754.0
2021-03-08 11:30:00,403.62,403.82,403.19,403.58,14132.0,388.2645,388.4569,387.8508,388.226,14132.0
2021-03-08 11:40:00,403.36,403.51,402.03,402.69,8850.0,388.0144,388.1587,386.735,387.3699,8850.0
2021-03-08 11:50:00,402.56,403.52,402.56,403.28,9035.0,387.2448,388.1683,387.2448,387.9374,9035.0
2021-03-08 12:00:00,403.27,404.0,403.26,403.88,13666.0,387.9278,388.63,387.9182,388.5146,13666.0
2021-03-08 12:10:00,403.9,404.79,403.86,403.86,14440.0,388.5338,389.39,388.4954,388.4954,14440.0
2021-03-08 12:20:00,403.75,404.29,403.6,403.76,9878.0,388.3895,388.909,388.2452,388.3992,9878.0
2021-03-08 12:30:00,403.74,404.67,403.74,404.13,11721.0,388.3799,389.2745,388.3799,388.7551,11721.0
2021-03-08 12:40:00,404.12,404.8,403.95,404.69,10337.0,388.7455,389.3996,388.5819,389.2938,10337.0
2021-03-08 12:50:00,404.57,405.77,404.46,405.77,9653.0,389.1783,390.3327,389.0725,390.3327,9653.0
2021-03-08 13:00:00,405.87,407.39,405.87,406.19,18534.0,390.4289,391.8911,390.4289,390.7367,18534.0
2021-03-08 13:10:00,406.25,406.61,406.0,406.28,9700.0,390.7944,391.1407,390.5539,390.8233,9700.0
2021-03-08 13:20:00,406.22,406.34,405.71,405.84,9218.0,390.7656,390.881,390.275,390.4,9218.0
2021-03-08 13:30:00,406.0,406.54,405.4,406.54,11969.0,390.5539,391.0734,389.9768,391.0734,11969.0
2021-03-08 13:40:00,406.55,406.86,404.94,405.16,9962.0,391.083,391.3812,389.5343,389.7459,9962.0
2021-03-08 13:50:00,405.07,405.41,404.82,405.0,19059.0,389.6593,389.9864,389.4188,389.592,19059.0
2021-03-08 14:00:00,404.89,405.93,404.54,405.59,9574.0,389.4862,390.4866,389.1495,390.1595,9574.0
2021-03-08 14:10:00,405.69,405.69,404.64,404.66,9034.0,390.2557,390.2557,389.2457,389.2649,9034.0
2021-03-08 14:20:00,404.66,405.2,404.31,404.79,7658.0,389.2649,389.7844,388.9282,389.39,7658.0
2021-03-08 14:30:00,404.81,405.11,403.63,403.76,6274.0,389.4092,389.6978,388.2741,388.3992,6274.0
2021-03-08 14:40:00,403.69,403.87,402.67,403.37,14669.0,388.3318,388.505,387.3506,388.024,14669.0
2021-03-08 14:50:00,403.36,404.36,402.95,404.36,15785.0,388.0144,388.9763,387.62,388.9763,15785.0
2021-03-08 15:00:00,403.98,404.28,403.59,404.16,10894.0,388.6108,388.8994,388.2356,388.7839,10894.0
2021-03-08 15:10:00,404.24,404.36,403.29,403.42,24306.0,388.8609,388.9763,387.947,388.0721,24306.0
2021-03-08 15:20:00,403.28,403.95,403.28,403.32,10268.0,387.9374,388.5819,387.9374,387.9759,10268.0
2021-03-08 15:30:00,403.34,405.08,403.34,404.15,17279.0,387.9951,389.6689,387.9951,388.7743,17279.0
2021-03-08 15:40:00,404.12,404.39,402.67,403.04,20867.0,388.7455,389.0052,387.3506,387.7066,20867.0
2021-03-08 15:50:00,403.18,403.18,400.77,400.84,69613.0,387.8412,387.8412,385.5229,385.5902,69613.0
2021-03-09 09:30:00,402.38,406.33,402.08,405.17,34297.0,387.0717,390.8714,386.7831,389.7555,34297.0
2021-03-09 09:40:00,405.0,406.93,404.74,405.52,15510.0,389.592,391.4486,389.3419,390.0922,15510.0
2021-03-09 09:50:00,405.55,407.18,405.01,407.01,17956.0,390.1211,391.689,389.6016,391.5255,17956.0
2021-03-09 10:00:00,406.93,408.57,406.92,408.57,9586.0,391.4486,393.0262,391.4389,393.0262,9586.0
2021-03-09 10:10:00,408.35,408.83,408.06,408.06,13946.0,392.8145,393.2763,392.5356,392.5356,13946.0
2021-03-09 10:20:00,408.24,409.43,407.82,408.01,20971.0,392.7087,393.8534,392.3047,392.4875,20971.0
2021-03-09 10:30:00,408.0,408.79,407.66,408.43,13268.0,392.4779,393.2378,392.1508,392.8915,13268.0
2021-03-09 10:40:00,408.43,408.8,407.37,407.41,11179.0,392.8915,393.2474,391.8718,391.9103,11179.0
2021-03-09 10:50:00,407.36,407.36,406.0,406.13,14318.0,391.8622,391.8622,390.5539,390.679,14318.0
2021-03-09 11:00:00,405.93,406.03,404.69,404.69,4567.0,390.4866,390.5828,389.2938,389.2938,4567.0
2021-03-09 11:10:00,404.54,405.03,404.06,404.06,4365.0,389.1495,389.6208,388.6877,388.6877,4365.0
2021-03-09 11:20:00,404.43,404.69,402.83,403.56,10227.0,389.0437,389.2938,387.5045,388.2068,10227.0
2021-03-09 11:30:00,403.4,403.5,402.39,402.81,21330.0,388.0529,388.1491,387.0813,387.4853,21330.0
2021-03-09 11:40:00,402.93,403.41,401.61,402.17,18749.0,387.6007,388.0625,386.331,386.8696,18749.0
2021-03-09 11:50:00,402.27,402.62,401.53,402.37,13762.0,386.9658,387.3025,386.254,387.062,13762.0
2021-03-09 12:00:00,402.52,404.49,402.52,403.84,15055.0,387.2063,389.1014,387.2063,388.4761,15055.0
2021-03-09 12:10:00,404.02,405.89,403.84,405.28,8266.0,388.6493,390.4481,388.4761,389.8613,8266.0
2021-03-09 12:20:00,405.53,405.53,404.99,405.49,7949.0,390.1018,390.1018,389.5824,390.0633,7949.0
2021-03-09 12:30:00,405.71,406.31,405.63,406.29,5102.0,390.275,390.8521,390.198,390.8329,5102.0
2021-03-09 12:40:00,406.53,406.75,405.98,406.22,7387.0,391.0638,391.2754,390.5347,390.7656,7387.0
2021-03-09 12:50:00,406.24,406.3,405.42,405.42,7386.0,390.7848,390.8425,389.996,389.996,7386.0
2021-03-09 13:00:00,405.41,405.9,404.93,404.98,6624.0,389.9864,390.4577,389.5246,389.5727,6624.0
2021-03-09 13:10:00,405.11,405.4,404.84,405.2,7370.0,389.6978,389.9768,389.4381,389.7844,7370.0
2021-03-09 13:20:00,405.23,405.31,404.73,405.31,4675.0,389.8132,389.8902,389.3323,389.8902,4675.0
2021-03-09 13:30:00,405.31,405.7,404.95,404.96,8838.0,389.8902,390.2654,389.5439,389.5535,8838.0
2021-03-09 13:40:00,404.8,405.02,404.2,404.2,6117.0,389.3996,389.6112,388.8224,388.8224,6117.0
2021-03-09 13:50:00,404.38,404.61,403.63,403.63,7055.0,388.9956,389.2168,388.2741,388.2741,7055.0
2021-03-09 14:00:00,403.69,404.51,403.61,404.01,9971.0,388.3318,389.1206,388.2549,388.6396,9971.0
2021-03-09 14:10:00,403.89,403.92,402.73,402.73,6594.0,388.5242,388.5531,387.4083,387.4083,6594.0
2021-03-09 14:20:00,402.78,403.15,402.76,402.93,8255.0,387.4564,387.8124,387.4372,387.6007,8255.0
2021-03-09 14:30:00,403.08,404.11,402.99,404.11,13396.0,387.745,388.7358,387.6585,388.7358,13396.0
2021-03-09 14:40:00,403.91,404.62,403.48,403.88,13983.0,388.5435,389.2264,388.1298,388.5146,13983.0
2021-03-09 14:50:00,403.96,404.13,403.71,404.01,21352.0,388.5915,388.7551,388.3511,388.6396,21352.0
2021-03-09 15:00:00,403.91,404.32,403.72,404.0,12611.0,388.5435,388.9379,388.3607,388.63,12611.0
2021-03-09 15:10:00,403.88,404.21,403.63,404.08,9690.0,388.5146,388.832,388.2741,388.707,9690.0
2021-03-09 15:20:00,404.0,404.39,403.81,404.08,6549.0,388.63,389.0052,388.4473,388.707,6549.0
2021-03-09 15:30:00,404.02,404.02,402.29,403.03,16764.0,388.6493,388.6493,386.9851,387.6969,16764.0
2021-03-09 15:40:00,403.1,404.06,403.1,403.6,20302.0,387.7643,388.6877,387.7643,388.2452,20302.0
2021-03-09 15:50:00,402.76,403.63,402.49,402.62,73706.0,387.4372,388.2741,387.1775,387.3025,73706.0
2021-03-10 09:30:00,406.3,406.87,402.55,402.73,18395.0,390.8425,391.3908,387.2352,387.4083,18395.0
2021-03-10 09:40:00,403.32,404.56,402.99,404.56,6049.0,387.9759,389.1687,387.6585,389.1687,6049.0
2021-03-10 09:50:00,404.95,405.78,403.78,405.71,20612.0,389.5439,390.3423,388.4184,390.275,20612.0
2021-03-10 10:00:00,405.72,406.78,403.99,405.88,14765.0,390.2846,391.3043,388.6204,390.4385,14765.0
2021-03-10 10:10:00,405.88,407.03,405.75,406.5,20770.0,390.4385,391.5448,390.3135,391.0349,20770.0
2021-03-10 10:20:00,406.67,407.1,405.86,406.15,3496.0,391.1984,391.6121,390.4193,390.6982,3496.0
2021-03-10 10:30:00,406.15,406.56,405.0,406.13,6595.0,390.6982,391.0926,389.592,390.679,6595.0
2021-03-10 10:40:00,406.19,406.92,406.19,406.51,6612.0,390.7367,391.4389,390.7367,391.0445,6612.0
2021-03-10 10:50:00,406.38,406.76,405.87,405.87,8271.0,390.9195,391.285,390.4289,390.4289,8271.0
2021-03-10 11:00:00,405.94,407.15,405.94,406.33,24348.0,390.4962,391.6602,390.4962,390.8714,24348.0
2021-03-10 11:10:00,406.21,407.13,405.88,407.0,10735.0,390.7559,391.6409,390.4385,391.5159,10735.0
2021-03-10 11:20:00,407.05,407.16,406.1,406.89,9369.0,391.564,391.6698,390.6501,391.4101,9369.0
2021-03-10 11:30:00,406.98,408.77,406.98,408.31,23279.0,391.4967,393.2186,391.4967,392.7761,23279.0
2021-03-10 11:40:00,408.34,408.66,407.56,408.23,5261.0,392.8049,393.1127,392.0546,392.6991,5261.0
2021-03-10 11:50:00,408.46,408.46,407.18,407.81,7512.0,392.9203,392.9203,391.689,392.2951,7512.0
2021-03-10 12:00:00,407.6,407.78,406.83,407.14,6335.0,392.0931,392.2662,391.3524,391.6506,6335.0
2021-03-10 12:10:00,407.22,407.22,405.8,405.8,4909.0,391.7275,391.7275,390.3615,390.3615,4909.0
2021-03-10 12:20:00,405.66,406.83,405.63,406.62,5527.0,390.2269,391.3524,390.198,391.1504,5527.0
2021-03-10 12:30:00,407.05,407.05,405.77,406.06,10907.0,391.564,391.564,390.3327,390.6117,10907.0
2021-03-10 12:40:00,405.95,405.95,404.66,404.95,19402.0,390.5058,390.5058,389.2649,389.5439,19402.0
2021-03-10 12:50:00,405.0,406.09,405.0,405.09,12065.0,389.592,390.6405,389.592,389.6786,12065.0
2021-03-10 13:00:00,405.16,405.84,404.62,405.84,4440.0,389.7459,390.4,389.2264,390.4,4440.0
2021-03-10 13:10:00,405.6,406.07,405.2,405.2,4089.0,390.1692,390.6213,389.7844,389.7844,4089.0
2021-03-10 13:20:00,405.49,405.49,404.69,405.21,2700.0,390.0633,390.0633,389.2938,389.794,2700.0
2021-03-10 13:30:00,405.09,405.09,404.17,404.17,3616.0,389.6786,389.6786,388.7936,388.7936,3616.0
2021-03-10 13:40:00,404.24,404.44,403.98,404.13,5303.0,388.8609,389.0533,388.6108,388.7551,5303.0
2021-03-10 13:50:00,404.45,404.67,404.28,404.67,4636.0,389.0629,389.2745,388.8994,389.2745,4636.0
2021-03-10 14:00:00,404.48,404.71,403.87,404.63,6862.0,389.0918,389.313,388.505,389.2361,6862.0
2021-03-10 14:10:00,404.92,404.92,404.5,404.79,2462.0,389.515,389.515,389.111,389.39,2462.0
2021-03-10 14:20:00,404.69,404.7,404.16,404.47,3262.0,389.2938,389.3034,388.7839,389.0821,3262.0
2021-03-10 14:30:00,404.04,404.91,404.01,404.47,5021.0,388.6685,389.5054,388.6396,389.0821,5021.0
2021-03-10 14:40:00,404.47,404.53,403.94,404.53,2600.0,389.0821,389.1399,388.5723,389.1399,2600.0
2021-03-10 14:50:00,404.64,405.21,404.63,404.98,5266.0,389.2457,389.794,389.2361,389.5727,5266.0
2021-03-10 15:00:00,404.81,404.81,403.12,403.67,11613.0,389.4092,389.4092,387.7835,388.3126,11613.0
2021-03-10 15:10:00,403.65,403.9,403.33,403.72,12075.0,388.2933,388.5338,387.9855,388.3607,12075.0
2021-03-10 15:20:00,403.79,404.22,403.78,404.12,10138.0,388.428,388.8417,388.4184,388.7455,10138.0
2021-03-10 15:30:00,404.08,404.26,403.88,403.93,6599.0,388.707,388.8801,388.5146,388.5627,6599.0
2021-03-10 15:40:00,403.91,404.99,403.9,404.83,14244.0,388.5435,389.5824,388.5338,389.4285,14244.0
2021-03-10 15:50:00,404.8,405.05,402.62,403.47,54037.0,389.3996,389.6401,387.3025,388.1202,54037.0
2021-03-11 09:30:00,403.3,405.44,402.84,403.43,17051.0,387.9567,390.0152,387.5142,388.0817,17051.0
2021-03-11 09:40:00,403.89,405.1,402.99,403.26,19642.0,388.5242,389.6882,387.6585,387.9182,19642.0
2021-03-11 09:50:00,402.95,407.0,402.4,406.61,14479.0,387.62,391.5159,387.0909,391.1407,14479.0
2021-03-11 10:00:00,406.47,407.71,405.5,406.78,25348.0,391.0061,392.1989,390.073,391.3043,25348.0
2021-03-11 10:10:00,406.94,407.1,405.42,406.15,10284.0,391.4582,391.6121,389.996,390.6982,10284.0
2021-03-11 10:20:00,406.39,406.39,404.56,404.68,18322.0,390.9291,390.9291,389.1687,389.2842,18322.0
2021-03-11 10:30:00,404.68,404.8,401.12,402.49,30715.0,389.2842,389.3996,385.8596,387.1775,30715.0
2021-03-11 10:40:00,403.01,403.64,402.1,402.11,11964.0,387.6777,388.2837,386.8023,386.8119,11964.0
2021-03-11 10:50:00,402.37,402.91,402.28,402.38,20440.0,387.062,387.5815,386.9755,387.0717,20440.0
2021-03-11 11:00:00,402.33,402.93,402.29,402.93,10428.0,387.0236,387.6007,386.9851,387.6007,10428.0
2021-03-11 11:10:00,403.01,403.57,402.25,403.45,14336.0,387.6777,388.2164,386.9466,388.101,14336.0
2021-03-11 11:20:00,403.42,403.43,402.03,402.97,11214.0,388.0721,388.0817,386.735,387.6392,11214.0
2021-03-11 11:30:00,402.72,402.72,401.96,402.13,7202.0,387.3987,387.3987,386.6676,386.8312,7202.0
2021-03-11 11:40:00,402.0,402.32,401.56,402.32,9244.0,386.7061,387.0139,386.2829,387.0139,9244.0
2021-03-11 11:50:00,402.42,403.07,402.17,402.45,7283.0,387.1101,387.7354,386.8696,387.139,7283.0
2021-03-11 12:00:00,402.4,403.27,402.16,403.26,4923.0,387.0909,387.9278,386.86,387.9182,4923.0
2021-03-11 12:10:00,403.09,403.71,402.91,403.36,6366.0,387.7546,388.3511,387.5815,388.0144,6366.0
2021-03-11 12:20:00,403.23,403.56,402.66,402.66,4984.0,387.8893,388.2068,387.341,387.341,4984.0
2021-03-11 12:30:00,402.66,403.52,402.63,403.36,5491.0,387.341,388.1683,387.3121,388.0144,5491.0
2021-03-11 12:40:00,403.22,404.09,403.01,404.01,8528.0,387.8797,388.7166,387.6777,388.6396,8528.0
2021-03-11 12:50:00,404.01,404.81,403.84,404.7,5990.0,388.6396,389.4092,388.4761,389.3034,5990.0
2021-03-11 13:00:00,404.89,405.23,404.23,404.8,14942.0,389.4862,389.8132,388.8513,389.3996,14942.0
2021-03-11 13:10:00,404.69,404.69,404.23,404.55,5415.0,389.2938,389.2938,388.8513,389.1591,5415.0
2021-03-11 13:20:00,404.58,405.02,404.23,404.52,7467.0,389.188,389.6112,388.8513,389.1302,7467.0
2021-03-11 13:30:00,404.64,405.23,404.64,404.8,4402.0,389.2457,389.8132,389.2457,389.3996,4402.0
2021-03-11 13:40:00,405.09,405.12,404.62,404.83,4796.0,389.6786,389.7074,389.2264,389.4285,4796.0
2021-03-11 13:50:00,404.67,404.75,404.16,404.3,4037.0,389.2745,389.3515,388.7839,388.9186,4037.0
2021-03-11 14:00:00,404.55,404.55,403.31,403.39,6927.0,389.1591,389.1591,387.9663,388.0432,6927.0
2021-03-11 14:10:00,403.44,404.12,403.44,403.9,4509.0,388.0913,388.7455,388.0913,388.5338,4509.0
2021-03-11 14:20:00,403.96,404.13,403.47,403.63,5173.0,388.5915,388.7551,388.1202,388.2741,5173.0
2021-03-11 14:30:00,403.63,403.75,403.3,403.45,4808.0,388.2741,388.3895,387.9567,388.101,4808.0
2021-03-11 14:40:00,403.57,403.63,402.61,402.88,7368.0,388.2164,388.2741,387.2929,387.5526,7368.0
2021-03-11 14:50:00,402.7,403.33,402.68,402.97,9400.0,387.3795,387.9855,387.3602,387.6392,9400.0
2021-03-11 15:00:00,402.96,403.52,402.86,403.51,9137.0,387.6296,388.1683,387.5334,388.1587,9137.0
2021-03-11 15:10:00,403.18,403.19,402.51,402.75,6008.0,387.8412,387.8508,387.1967,387.4276,6008.0
2021-03-11 15:20:00,402.65,402.96,402.29,402.3,10813.0,387.3314,387.6296,386.9851,386.9947,10813.0
2021-03-11 15:30:00,402.22,402.75,401.8,402.37,10899.0,386.9177,387.4276,386.5137,387.062,10899.0
2021-03-11 15:40:00,402.55,402.89,402.19,402.77,11217.0,387.2352,387.5623,386.8889,387.4468,11217.0
2021-03-11 15:50:00,402.67,402.69,401.05,401.61,38544.0,387.3506,387.3699,385.7923,386.331,38544.0
2021-03-12 09:30:00,401.92,404.83,401.92,404.37,9983.0,386.6292,389.4285,386.6292,388.986,9983.0
2021-03-12 09:40:00,404.36,406.33,404.03,406.33,27095.0,388.9763,390.8714,388.6589,390.8714,27095.0
2021-03-12 09:50:00,406.3,406.56,405.19,405.67,5966.0,390.8425,391.0926,389.7748,390.2365,5966.0
2021-03-12 10:00:00,405.66,405.83,404.13,404.13,9578.0,390.2269,390.3904,388.7551,388.7551,9578.0
2021-03-12 10:10:00,404.4,405.02,403.65,405.02,9469.0,389.0148,389.6112,388.2933,389.6112,9469.0
2021-03-12 10:20:00,405.04,406.55,405.04,406.55,7035.0,389.6305,391.083,389.6305,391.083,7035.0
2021-03-12 10:30:00,406.53,406.53,404.67,405.36,5473.0,391.0638,391.0638,389.2745,389.9383,5473.0
2021-03-12 10:40:00,405.09,406.08,405.09,405.27,7288.0,389.6786,390.6309,389.6786,389.8517,7288.0
2021-03-12 10:50:00,405.35,405.69,404.51,404.72,10294.0,389.9287,390.2557,389.1206,389.3226,10294.0
2021-03-12 11:00:00,404.6,404.87,403.8,404.5,5737.0,389.2072,389.4669,388.4376,389.111,5737.0
2021-03-12 11:10:00,404.11,404.62,404.01,404.09,11931.0,388.7358,389.2264,388.6396,388.7166,11931.0
2021-03-12 11:20:00,403.97,404.15,403.5,404.08,6073.0,388.6012,388.7743,388.1491,388.707,6073.0
2021-03-12 11:30:00,404.25,404.25,403.83,404.06,9208.0,388.8705,388.8705,388.4665,388.6877,9208.0
2021-03-12 11:40:00,403.89,404.18,403.53,403.64,3949.0,388.5242,388.8032,388.1779,388.2837,3949.0
2021-03-12 11:50:00,403.67,403.89,403.41,403.64,7742.0,388.3126,388.5242,388.0625,388.2837,7742.0
2021-03-12 12:00:00,403.66,403.87,402.66,402.75,5583.0,388.303,388.505,387.341,387.4276,5583.0
2021-03-12 12:10:00,402.7,403.94,402.7,403.26,4921.0,387.3795,388.5723,387.3795,387.9182,4921.0
2021-03-12 12:20:00,403.38,404.03,403.37,403.85,5569.0,388.0336,388.6589,388.024,388.4857,5569.0
2021-03-12 12:30:00,403.91,403.99,402.99,403.13,6735.0,388.5435,388.6204,387.6585,387.7931,6735.0
2021-03-12 12:40:00,403.17,403.17,402.59,402.9,4250.0,387.8316,387.8316,387.2737,387.5719,4250.0
2021-03-12 12:50:00,402.95,403.79,402.92,403.79,4017.0,387.62,388.428,387.5911,388.428,4017.0
2021-03-12 13:00:00,403.78,403.88,403.13,403.25,5191.0,388.4184,388.5146,387.7931,387.9086,5191.0
2021-03-12 13:10:00,403.25,403.66,403.0,403.45,3845.0,387.9086,388.303,387.6681,388.101,3845.0
2021-03-12 13:20:00,403.62,403.74,403.06,403.39,3908.0,388.2645,388.3799,387.7258,388.0432,3908.0
2021-03-12 13:30:00,403.6,403.76,403.51,403.61,2400.0,388.2452,388.3992,388.1587,388.2549,2400.0
2021-03-12 13:40:00,403.8,403.84,403.34,403.72,5788.0,388.4376,388.4761,387.9951,388.3607,5788.0
2021-03-12 13:50:00,403.7,404.64,403.7,404.49,3506.0,388.3414,389.2457,388.3414,389.1014,3506.0
2021-03-12 14:00:00,404.49,405.06,404.49,404.94,5082.0,389.1014,389.6497,389.1014,389.5343,5082.0
2021-03-12 14:10:00,404.82,405.06,404.73,405.06,5805.0,389.4188,389.6497,389.3323,389.6497,5805.0
2021-03-12 14:20:00,405.03,405.04,404.82,405.04,3025.0,389.6208,389.6305,389.4188,389.6305,3025.0
2021-03-12 14:30:00,404.97,405.1,404.9,404.98,4495.0,389.5631,389.6882,389.4958,389.5727,4495.0
2021-03-12 14:40:00,404.99,405.12,404.48,404.48,4278.0,389.5824,389.7074,389.0918,389.0918,4278.0
2021-03-12 14:50:00,404.57,404.73,404.16,404.37,6631.0,389.1783,389.3323,388.7839,388.986,6631.0
2021-03-12 15:00:00,404.49,404.88,404.49,404.81,5772.0,389.1014,389.4765,389.1014,389.4092,5772.0
2021-03-12 15:10:00,404.94,405.08,404.61,404.75,6918.0,389.5343,389.6689,389.2168,389.3515,6918.0
2021-03-12 15:20:00,404.82,405.42,404.74,404.88,5638.0,389.4188,389.996,389.3419,389.4765,5638.0
2021-03-12 15:30:00,404.9,405.7,404.71,405.26,13104.0,389.4958,390.2654,389.313,389.8421,13104.0
2021-03-12 15:40:00,405.3,406.23,405.18,406.0,33013.0,389.8806,390.7752,389.7651,390.5539,33013.0
2021-03-12 15:50:00,406.18,406.76,405.46,406.3,72518.0,390.7271,391.285,390.0345,390.8425,72518.0
2021-03-15 09:30:00,408.84,409.4,404.63,408.3,17706.0,393.2859,393.8246,389.2361,392.7664,17706.0
2021-03-15 09:40:00,408.24,408.24,406.47,406.47,11007.0,392.7087,392.7087,391.0061,391.0061,11007.0
2021-03-15 09:50:00,406.52,406.74,406.05,406.52,4458.0,391.0542,391.2658,390.602,391.0542,4458.0
2021-03-15 10:00:00,406.73,406.73,405.3,406.04,12610.0,391.2562,391.2562,389.8806,390.5924,12610.0
2021-03-15 10:10:00,406.19,406.49,406.0,406.21,10358.0,390.7367,391.0253,390.5539,390.7559,10358.0
2021-03-15 10:20:00,406.21,406.74,405.35,405.36,6378.0,390.7559,391.2658,389.9287,389.9383,6378.0
2021-03-15 10:30:00,405.5,405.56,403.39,404.24,4262.0,390.073,390.1307,388.0432,388.8609,4262.0
2021-03-15 10:40:00,404.09,404.09,403.42,403.57,4029.0,388.7166,388.7166,388.0721,388.2164,4029.0
2021-03-15 10:50:00,404.0,404.14,402.99,404.14,7153.0,388.63,388.7647,387.6585,388.7647,7153.0
2021-03-15 11:00:00,404.11,404.9,403.71,404.25,5815.0,388.7358,389.4958,388.3511,388.8705,5815.0
2021-03-15 11:10:00,404.04,404.29,403.27,403.63,5185.0,388.6685,388.909,387.9278,388.2741,5185.0
2021-03-15 11:20:00,403.48,403.49,402.87,403.16,4984.0,388.1298,388.1394,387.543,387.822,4984.0
2021-03-15 11:30:00,403.22,403.73,403.01,403.53,3860.0,387.8797,388.3703,387.6777,388.1779,3860.0
2021-03-15 11:40:00,403.7,403.7,402.81,402.82,3251.0,388.3414,388.3414,387.4853,387.4949,3251.0
2021-03-15 11:50:00,402.81,403.45,402.51,402.51,4077.0,387.4853,388.101,387.1967,387.1967,4077.0
2021-03-15 12:00:00,402.55,404.48,402.37,404.15,8935.0,387.2352,389.0918,387.062,388.7743,8935.0
2021-03-15 12:10:00,404.6,404.6,403.94,403.96,3588.0,389.2072,389.2072,388.5723,388.5915,3588.0
2021-03-15 12:20:00,403.99,404.44,403.37,404.44,4558.0,388.6204,389.0533,388.024,389.0533,4558.0
2021-03-15 12:30:00,404.31,404.61,403.95,404.24,4572.0,388.9282,389.2168,388.5819,388.8609,4572.0
2021-03-15 12:40:00,404.91,405.0,404.52,404.89,8209.0,389.5054,389.592,389.1302,389.4862,8209.0
2021-03-15 12:50:00,405.0,405.0,404.47,404.79,12328.0,389.592,389.592,389.0821,389.39,12328.0
2021-03-15 13:00:00,404.99,405.44,404.71,405.19,8661.0,389.5824,390.0152,389.313,389.7748,8661.0
2021-03-15 13:10:00,405.43,405.82,404.97,405.78,4414.0,390.0056,390.3808,389.5631,390.3423,4414.0
2021-03-15 13:20:00,405.99,406.45,405.65,406.39,4391.0,390.5443,390.9868,390.2173,390.9291,4391.0
2021-03-15 13:30:00,406.25,406.61,406.11,406.37,4945.0,390.7944,391.1407,390.6598,390.9099,4945.0
2021-03-15 13:40:00,406.29,406.46,405.2,405.47,4614.0,390.8329,390.9964,389.7844,390.0441,4614.0
2021-03-15 13:50:00,405.43,405.43,404.96,405.05,4316.0,390.0056,390.0056,389.5535,389.6401,4316.0
2021-03-15 14:00:00,405.32,405.62,405.05,405.62,4936.0,389.8998,390.1884,389.6401,390.1884,4936.0
2021-03-15 14:10:00,405.39,405.85,405.37,405.64,3600.0,389.9671,390.4096,389.9479,390.2076,3600.0
2021-03-15 14:20:00,405.55,405.8,405.34,405.42,3512.0,390.1211,390.3615,389.919,389.996,3512.0
2021-03-15 14:30:00,405.46,405.46,404.88,405.03,3684.0,390.0345,390.0345,389.4765,389.6208,3684.0
2021-03-15 14:40:00,405.03,405.26,404.76,404.84,6959.0,389.6208,389.8421,389.3611,389.4381,6959.0
2021-03-15 14:50:00,404.95,405.3,404.86,405.06,2692.0,389.5439,389.8806,389.4573,389.6497,2692.0
2021-03-15 15:00:00,405.09,405.09,403.46,403.62,7174.0,389.6786,389.6786,388.1106,388.2645,7174.0
2021-03-15 15:10:00,403.69,404.17,403.53,403.78,5990.0,388.3318,388.7936,388.1779,388.4184,5990.0
2021-03-15 15:20:00,403.77,404.21,403.51,404.13,9124.0,388.4088,388.832,388.1587,388.7551,9124.0
2021-03-15 15:30:00,404.21,404.25,403.67,404.1,13134.0,388.832,388.8705,388.3126,388.7262,13134.0
2021-03-15 15:40:00,404.21,404.83,404.01,404.77,6560.0,388.832,389.4285,388.6396,389.3707,6560.0
2021-03-15 15:50:00,404.66,406.5,404.55,405.95,37129.0,389.2649,391.0349,389.1591,390.5058,37129.0
2021-03-16 09:30:00,406.0,406.69,404.77,406.63,10518.0,390.5539,391.2177,389.3707,391.16,10518.0
2021-03-16 09:40:00,406.31,407.6,404.15,404.56,13513.0,390.8521,392.0931,388.7743,389.1687,13513.0
2021-03-16 09:50:00,404.15,405.5,403.56,404.7,9726.0,388.7743,390.073,388.2068,389.3034,9726.0
2021-03-16 10:00:00,404.64,404.76,403.07,403.07,6883.0,389.2457,389.3611,387.7354,387.7354,6883.0
2021-03-16 10:10:00,403.13,404.64,402.83,404.09,6834.0,387.7931,389.2457,387.5045,388.7166,6834.0
2021-03-16 10:20:00,404.52,404.68,403.37,403.38,5280.0,389.1302,389.2842,388.024,388.0336,5280.0
2021-03-16 10:30:00,403.2,403.75,403.11,403.36,5545.0,387.8605,388.3895,387.7739,388.0144,5545.0
2021-03-16 10:40:00,403.48,403.71,402.74,403.63,6865.0,388.1298,388.3511,387.418,388.2741,6865.0
2021-03-16 10:50:00,403.77,404.36,403.49,403.49,5021.0,388.4088,388.9763,388.1394,388.1394,5021.0
2021-03-16 11:00:00,403.43,404.62,403.43,404.44,4817.0,388.0817,389.2264,388.0817,389.0533,4817.0
2021-03-16 11:10:00,404.26,404.78,404.01,404.61,4762.0,388.8801,389.3804,388.6396,389.2168,4762.0
2021-03-16 11:20:00,404.71,404.91,404.16,404.56,7005.0,389.313,389.5054,388.7839,389.1687,7005.0
2021-03-16 11:30:00,404.57,404.76,404.02,404.03,11132.0,389.1783,389.3611,388.6493,388.6589,11132.0
2021-03-16 11:40:00,404.14,404.17,402.95,403.09,6206.0,388.7647,388.7936,387.62,387.7546,6206.0
2021-03-16 11:50:00,403.21,403.24,402.56,402.61,6108.0,387.8701,387.8989,387.2448,387.2929,6108.0
2021-03-16 12:00:00,402.61,402.61,401.46,401.48,5848.0,387.2929,387.2929,386.1867,386.2059,5848.0
2021-03-16 12:10:00,401.58,402.14,401.33,401.93,5658.0,386.3021,386.8408,386.0616,386.6388,5658.0
2021-03-16 12:20:00,401.73,403.25,401.73,403.09,7216.0,386.4464,387.9086,386.4464,387.7546,7216.0
2021-03-16 12:30:00,403.07,403.07,401.86,401.94,11011.0,387.7354,387.7354,386.5714,386.6484,11011.0
2021-03-16 12:40:00,401.95,402.43,401.95,402.34,7256.0,386.658,387.1198,386.658,387.0332,7256.0
2021-03-16 12:50:00,402.36,402.44,402.13,402.15,6539.0,387.0524,387.1294,386.8312,386.8504,6539.0
2021-03-16 13:00:00,402.15,402.58,401.91,402.35,6300.0,386.8504,387.2641,386.6195,387.0428,6300.0
2021-03-16 13:10:00,402.7,402.74,401.51,401.78,16956.0,387.3795,387.418,386.2348,386.4945,16956.0
2021-03-16 13:20:00,401.77,402.84,401.57,402.83,33487.0,386.4849,387.5142,386.2925,387.5045,33487.0
2021-03-16 13:30:00,402.84,403.09,402.02,402.23,10778.0,387.5142,387.7546,386.7254,386.9274,10778.0
2021-03-16 13:40:00,402.07,402.21,401.1,401.71,12967.0,386.7735,386.9081,385.8404,386.4271,12967.0
2021-03-16 13:50:00,401.52,401.96,401.3,401.5,5859.0,386.2444,386.6676,386.0327,386.2251,5859.0
2021-03-16 14:00:00,401.41,402.62,401.28,401.93,18500.0,386.1386,387.3025,386.0135,386.6388,18500.0
2021-03-16 14:10:00,402.02,402.24,401.0,401.0,37650.0,386.7254,386.937,385.7442,385.7442,37650.0
2021-03-16 14:20:00,401.0,401.09,400.42,400.87,17311.0,385.7442,385.8307,385.1862,385.6191,17311.0
2021-03-16 14:30:00,400.78,401.13,400.4,400.82,19804.0,385.5325,385.8692,385.167,385.571,19804.0
2021-03-16 14:40:00,400.76,402.19,400.76,402.06,5507.0,385.5133,386.8889,385.5133,386.7638,5507.0
2021-03-16 14:50:00,402.1,402.1,401.18,401.73,11986.0,386.8023,386.8023,385.9173,386.4464,11986.0
2021-03-16 15:00:00,401.83,402.05,400.91,400.91,6984.0,386.5426,386.7542,385.6576,385.6576,6984.0
2021-03-16 15:10:00,400.97,401.65,400.97,401.57,9984.0,385.7153,386.3694,385.7153,386.2925,9984.0
2021-03-16 15:20:00,401.59,402.38,401.59,402.37,7390.0,386.3117,387.0717,386.3117,387.062,7390.0
2021-03-16 15:30:00,402.51,404.0,402.46,403.77,12144.0,387.1967,388.63,387.1486,388.4088,12144.0
2021-03-16 15:40:00,403.97,404.27,403.66,404.09,11421.0,388.6012,388.8898,388.303,388.7166,11421.0
2021-03-16 15:50:00,404.38,404.57,402.87,402.97,38317.0,388.9956,389.1783,387.543,387.6392,38317.0
2021-03-17 09:30:00,403.99,405.89,403.45,404.71,31847.0,388.6204,390.4481,388.101,389.313,31847.0
2021-03-17 09:40:00,404.56,405.76,404.14,404.66,7509.0,389.1687,390.3231,388.7647,389.2649,7509.0
2021-03-17 09:50:00,404.71,405.59,403.48,405.57,11222.0,389.313,390.1595,388.1298,390.1403,11222.0
2021-03-17 10:00:00,406.16,406.76,405.35,405.98,31933.0,390.7079,391.285,389.9287,390.5347,31933.0
2021-03-17 10:10:00,405.95,406.11,405.49,405.86,12576.0,390.5058,390.6598,390.0633,390.4193,12576.0
2021-03-17 10:20:00,405.76,406.27,405.65,405.86,17967.0,390.3231,390.8137,390.2173,390.4193,17967.0
2021-03-17 10:30:00,405.86,407.0,404.74,406.0,28024.0,390.4193,391.5159,389.3419,390.5539,28024.0
2021-03-17 10:40:00,405.78,406.75,405.54,406.71,5384.0,390.3423,391.2754,390.1114,391.2369,5384.0
2021-03-17 10:50:00,406.96,407.31,406.43,406.71,14769.0,391.4774,391.8141,390.9676,391.2369,14769.0
2021-03-17 11:00:00,406.54,407.92,406.54,406.97,14931.0,391.0734,392.4009,391.0734,391.487,14931.0
2021-03-17 11:10:00,406.82,406.91,406.06,406.72,13465.0,391.3427,391.4293,390.6117,391.2465,13465.0
2021-03-17 11:20:00,406.73,407.74,406.42,407.58,7173.0,391.2562,392.2277,390.958,392.0738,7173.0
2021-03-17 11:30:00,407.67,408.35,407.42,408.2,9876.0,392.1604,392.8145,391.9199,392.6702,9876.0
2021-03-17 11:40:00,408.22,408.35,407.64,408.04,8905.0,392.6895,392.8145,392.1315,392.5163,8905.0
2021-03-17 11:50:00,408.08,408.34,407.7,407.87,3911.0,392.5548,392.8049,392.1893,392.3528,3911.0
2021-03-17 12:00:00,407.92,408.11,407.75,407.83,5177.0,392.4009,392.5837,392.2374,392.3143,5177.0
2021-03-17 12:10:00,407.83,408.6,407.41,408.37,12944.0,392.3143,393.055,391.9103,392.8338,12944.0
2021-03-17 12:20:00,408.29,408.38,407.46,407.66,5801.0,392.7568,392.8434,391.9584,392.1508,5801.0
2021-03-17 12:30:00,407.71,407.71,407.11,407.54,6793.0,392.1989,392.1989,391.6217,392.0354,6793.0
2021-03-17 12:40:00,407.61,407.62,406.88,407.14,7304.0,392.1027,392.1123,391.4005,391.6506,7304.0
2021-03-17 12:50:00,407.12,407.68,407.09,407.53,7297.0,391.6313,392.17,391.6025,392.0257,7297.0
2021-03-17 13:00:00,407.43,407.66,407.28,407.62,7363.0,391.9295,392.1508,391.7852,392.1123,7363.0
2021-03-17 13:10:00,407.52,407.59,407.16,407.44,4680.0,392.0161,392.0834,391.6698,391.9392,4680.0
2021-03-17 13:20:00,407.5,407.86,407.48,407.86,7744.0,391.9969,392.3432,391.9776,392.3432,7744.0
2021-03-17 13:30:00,407.86,407.99,407.52,407.52,6580.0,392.3432,392.4682,392.0161,392.0161,6580.0
2021-03-17 13:40:00,407.4,407.75,407.0,407.19,5640.0,391.9007,392.2374,391.5159,391.6987,5640.0
2021-03-17 13:50:00,407.13,407.27,406.49,406.49,7477.0,391.6409,391.7756,391.0253,391.0253,7477.0
2021-03-17 14:00:00,406.42,407.9,406.42,406.95,8271.0,390.958,392.3817,390.958,391.4678,8271.0
2021-03-17 14:10:00,407.17,407.44,406.26,406.92,7650.0,391.6794,391.9392,390.804,391.4389,7650.0
2021-03-17 14:20:00,406.86,406.86,405.56,405.58,6769.0,391.3812,391.3812,390.1307,390.1499,6769.0
2021-03-17 14:30:00,405.52,406.26,405.4,405.9,9487.0,390.0922,390.804,389.9768,390.4577,9487.0
2021-03-17 14:40:00,405.9,406.01,405.03,405.13,12868.0,390.4577,390.5636,389.6208,389.717,12868.0
2021-03-17 14:50:00,404.83,404.83,403.83,404.18,9906.0,389.4285,389.4285,388.4665,388.8032,9906.0
2021-03-17 15:00:00,404.23,404.42,403.55,404.09,11525.0,388.8513,389.034,388.1971,388.7166,11525.0
2021-03-17 15:10:00,404.06,404.67,403.77,404.36,7714.0,388.6877,389.2745,388.4088,388.9763,7714.0
2021-03-17 15:20:00,404.5,404.51,403.36,403.36,9642.0,389.111,389.1206,388.0144,388.0144,9642.0
2021-03-17 15:30:00,403.36,403.97,403.0,403.38,13198.0,388.0144,388.6012,387.6681,388.0336,13198.0
2021-03-17 15:40:00,403.38,403.76,402.32,402.56,25217.0,388.0336,388.3992,387.0139,387.2448,25217.0
2021-03-17 15:50:00,402.53,403.34,402.21,402.83,57530.0,387.216,387.9951,386.9081,387.5045,57530.0
2021-03-18 09:30:00,402.07,405.79,402.07,404.67,8015.0,386.7735,390.3519,386.7735,389.2745,8015.0
2021-03-18 09:40:00,405.03,406.38,404.94,406.11,15056.0,389.6208,390.9195,389.5343,390.6598,15056.0
2021-03-18 09:50:00,405.89,406.04,404.37,405.19,8582.0,390.4481,390.5924,388.986,389.7748,8582.0
2021-03-18 10:00:00,405.73,406.84,405.52,406.78,25101.0,390.2942,391.362,390.0922,391.3043,25101.0
2021-03-18 10:10:00,406.8,407.81,406.72,407.51,22574.0,391.3235,392.2951,391.2465,392.0065,22574.0
2021-03-18 10:20:00,407.94,407.95,407.27,407.27,10798.0,392.4201,392.4298,391.7756,391.7756,10798.0
2021-03-18 10:30:00,407.28,407.63,406.81,407.52,9153.0,391.7852,392.1219,391.3331,392.0161,9153.0
2021-03-18 10:40:00,407.5,407.68,406.9,407.19,12874.0,391.9969,392.17,391.4197,391.6987,12874.0
2021-03-18 10:50:00,407.2,408.47,407.2,408.06,8042.0,391.7083,392.93,391.7083,392.5356,8042.0
2021-03-18 11:00:00,408.18,408.76,407.9,408.76,10230.0,392.651,393.2089,392.3817,393.2089,10230.0
2021-03-18 11:10:00,408.84,410.75,408.84,410.75,8846.0,393.2859,395.1232,393.2859,395.1232,8846.0
2021-03-18 11:20:00,410.49,410.89,410.43,410.82,9156.0,394.8731,395.2579,394.8154,395.1906,9156.0
2021-03-18 11:30:00,410.85,411.52,410.42,410.5,20388.0,395.2194,395.8639,394.8058,394.8827,20388.0
2021-03-18 11:40:00,410.76,411.38,410.68,411.17,7436.0,395.1328,395.7293,395.0559,395.5272,7436.0
2021-03-18 11:50:00,411.08,411.09,410.07,410.14,9604.0,395.4407,395.4503,394.4691,394.5364,9604.0
2021-03-18 12:00:00,410.17,410.73,409.89,410.7,12129.0,394.5653,395.104,394.2959,395.0751,12129.0
2021-03-18 12:10:00,410.58,410.73,410.29,410.5,6084.0,394.9597,395.104,394.6807,394.8827,6084.0
2021-03-18 12:20:00,410.62,411.52,410.62,411.37,5265.0,394.9982,395.8639,394.9982,395.7196,5265.0
2021-03-18 12:30:00,411.44,411.54,410.24,410.25,7043.0,395.787,395.8832,394.6326,394.6422,7043.0
2021-03-18 12:40:00,410.21,410.58,409.95,410.52,6858.0,394.6038,394.9597,394.3537,394.902,6858.0
2021-03-18 12:50:00,410.52,410.73,409.6,409.68,6990.0,394.902,395.104,394.017,394.0939,6990.0
2021-03-18 13:00:00,409.73,410.1,409.49,409.75,4490.0,394.142,394.498,393.9112,394.1613,4490.0
2021-03-18 13:10:00,409.46,409.85,409.25,409.31,31227.0,393.8823,394.2575,393.6803,393.738,31227.0
2021-03-18 13:20:00,409.46,410.0,409.46,409.66,9399.0,393.8823,394.4018,393.8823,394.0747,9399.0
2021-03-18 13:30:00,409.71,410.05,409.47,409.82,12381.0,394.1228,394.4499,393.8919,394.2286,12381.0
2021-03-18 13:40:00,409.82,410.21,409.5,409.97,12859.0,394.2286,394.6038,393.9208,394.3729,12859.0
2021-03-18 13:50:00,409.93,410.09,409.47,409.81,10552.0,394.3344,394.4883,393.8919,394.219,10552.0
2021-03-18 14:00:00,409.8,409.9,409.22,409.31,6788.0,394.2094,394.3056,393.6514,393.738,6788.0
2021-03-18 14:10:00,409.2,409.37,408.49,408.51,6206.0,393.6322,393.7957,392.9492,392.9684,6206.0
2021-03-18 14:20:00,408.4,408.9,408.0,408.28,8956.0,392.8626,393.3436,392.4779,392.7472,8956.0
2021-03-18 14:30:00,408.34,408.7,407.02,407.27,9727.0,392.8049,393.1512,391.5351,391.7756,9727.0
2021-03-18 14:40:00,407.17,408.95,406.61,408.92,8591.0,391.6794,393.3917,391.1407,393.3628,8591.0
2021-03-18 14:50:00,409.49,409.82,409.11,409.57,6758.0,393.9112,394.2286,393.5456,393.9881,6758.0
2021-03-18 15:00:00,409.4,409.5,408.34,408.94,6970.0,393.8246,393.9208,392.8049,393.3821,6970.0
2021-03-18 15:10:00,409.17,409.45,408.55,408.76,14064.0,393.6033,393.8727,393.0069,393.2089,14064.0
2021-03-18 15:20:00,408.8,408.99,407.53,408.04,21687.0,393.2474,393.4302,392.0257,392.5163,21687.0
2021-03-18 15:30:00,408.03,408.76,407.33,408.28,16666.0,392.5067,393.2089,391.8333,392.7472,16666.0
2021-03-18 15:40:00,407.99,407.99,405.77,406.24,32883.0,392.4682,392.4682,390.3327,390.7848,32883.0
2021-03-18 15:50:00,405.91,407.73,405.91,407.73,80217.0,390.4674,392.2181,390.4674,392.2181,80217.0
2021-03-19 09:30:00,406.65,408.0,404.08,404.61,87537.0,391.1792,392.4779,388.707,389.2168,87537.0
2021-03-19 09:40:00,404.47,408.16,403.26,407.48,6971.0,389.0821,392.6318,387.9182,391.9776,6971.0
2021-03-19 09:50:00,406.83,406.87,405.15,406.2,9305.0,391.3524,391.3908,389.7363,390.7463,9305.0
2021-03-19 10:00:00,406.22,407.4,406.09,406.5,3115.0,390.7656,391.9007,390.6405,391.0349,3115.0
2021-03-19 10:10:00,406.58,408.09,406.5,407.09,9539.0,391.1119,392.5644,391.0349,391.6025,9539.0
2021-03-19 10:20:00,406.9,407.02,406.17,406.65,4895.0,391.4197,391.5351,390.7175,391.1792,4895.0
2021-03-19 10:30:00,406.61,408.12,406.61,407.89,13923.0,391.1407,392.5933,391.1407,392.372,13923.0
2021-03-19 10:40:00,408.07,409.21,407.85,409.07,7522.0,392.5452,393.6418,392.3336,393.5071,7522.0
2021-03-19 10:50:00,409.32,410.39,409.12,410.39,6845.0,393.7476,394.7769,393.5552,394.7769,6845.0
2021-03-19 11:00:00,410.26,410.99,410.23,410.45,6616.0,394.6519,395.3541,394.623,394.8346,6616.0
2021-03-19 11:10:00,410.53,411.14,410.24,410.61,9861.0,394.9116,395.4984,394.6326,394.9886,9861.0
2021-03-19 11:20:00,410.87,411.02,410.21,410.81,4849.0,395.2387,395.383,394.6038,395.1809,4849.0
2021-03-19 11:30:00,410.68,411.67,410.49,411.67,5690.0,395.0559,396.0082,394.8731,396.0082,5690.0
2021-03-19 11:40:00,411.52,411.93,411.06,411.07,8239.0,395.8639,396.2583,395.4214,395.4311,8239.0
2021-03-19 11:50:00,411.12,412.41,411.08,412.04,6920.0,395.4792,396.7201,395.4407,396.3642,6920.0
2021-03-19 12:00:00,412.42,412.42,411.83,412.16,4801.0,396.7297,396.7297,396.1621,396.4796,4801.0
2021-03-19 12:10:00,412.02,413.75,411.84,413.75,14582.0,396.3449,398.0091,396.1718,398.0091,14582.0
2021-03-19 12:20:00,413.55,413.65,412.85,412.85,11144.0,397.8167,397.9129,397.1433,397.1433,11144.0
2021-03-19 12:30:00,412.68,413.13,411.76,412.06,8084.0,396.9798,397.4127,396.0948,396.3834,8084.0
2021-03-19 12:40:00,412.06,413.0,411.66,411.83,7334.0,396.3834,397.2876,395.9986,396.1621,7334.0
2021-03-19 12:50:00,411.83,412.88,411.76,412.3,10576.0,396.1621,397.1722,396.0948,396.6143,10576.0
2021-03-19 13:00:00,412.38,412.98,412.31,412.6,10719.0,396.6912,397.2684,396.6239,396.9028,10719.0
2021-03-19 13:10:00,412.69,412.99,412.01,412.34,9382.0,396.9894,397.278,396.3353,396.6527,9382.0
2021-03-19 13:20:00,412.22,413.28,411.86,413.28,9439.0,396.5373,397.557,396.191,397.557,9439.0
2021-03-19 13:30:00,413.08,413.24,412.4,412.8,9998.0,397.3646,397.5185,396.7105,397.0952,9998.0
2021-03-19 13:40:00,412.6,413.19,412.37,413.05,6712.0,396.9028,397.4704,396.6816,397.3357,6712.0
2021-03-19 13:50:00,413.0,413.27,412.14,412.77,7661.0,397.2876,397.5474,396.4603,397.0664,7661.0
2021-03-19 14:00:00,412.77,413.15,412.56,413.01,11554.0,397.0664,397.4319,396.8644,397.2972,11554.0
2021-03-19 14:10:00,413.08,413.11,412.5,412.6,7452.0,397.3646,397.3934,396.8066,396.9028,7452.0
2021-03-19 14:20:00,412.67,413.14,412.67,413.04,10220.0,396.9702,397.4223,396.9702,397.3261,10220.0
2021-03-19 14:30:00,413.0,413.53,412.84,413.27,9223.0,397.2876,397.7975,397.1337,397.5474,9223.0
2021-03-19 14:40:00,413.4,413.72,413.24,413.41,16841.0,397.6724,397.9802,397.5185,397.682,16841.0
2021-03-19 14:50:00,413.49,413.64,413.01,413.64,16392.0,397.759,397.9033,397.2972,397.9033,16392.0
2021-03-19 15:00:00,413.58,413.58,412.62,413.11,12109.0,397.8456,397.8456,396.9221,397.3934,12109.0
2021-03-19 15:10:00,413.08,413.37,412.97,413.1,14246.0,397.3646,397.6436,397.2588,397.3838,14246.0
2021-03-19 15:20:00,413.21,413.22,412.62,412.91,13230.0,397.4896,397.4993,396.9221,397.2011,13230.0
2021-03-19 15:30:00,412.98,413.38,412.56,412.82,22157.0,397.2684,397.6532,396.8644,397.1145,22157.0
2021-03-19 15:40:00,412.85,413.58,411.44,411.91,38194.0,397.1433,397.8456,395.787,396.2391,38194.0
2021-03-19 15:50:00,411.25,412.0,409.63,409.82,65749.0,395.6042,396.3257,394.0458,394.2286,65749.0
2021-03-22 09:30:00,404.0,404.01,397.06,402.5,43641.0,388.63,388.6396,381.9541,387.1871,43641.0
2021-03-22 09:40:00,402.3,404.8,401.83,404.54,9088.0,386.9947,389.3996,386.5426,389.1495,9088.0
2021-03-22 09:50:00,404.53,404.53,401.65,402.13,12674.0,389.1399,389.1399,386.3694,386.8312,12674.0
2021-03-22 10:00:00,402.14,404.9,402.14,404.63,14495.0,386.8408,389.4958,386.8408,389.2361,14495.0
2021-03-22 10:10:00,404.64,405.26,404.27,404.27,10542.0,389.2457,389.8421,388.8898,388.8898,10542.0
2021-03-22 10:20:00,404.12,404.87,403.95,403.95,8262.0,388.7455,389.4669,388.5819,388.5819,8262.0
2021-03-22 10:30:00,404.05,404.56,403.5,403.5,10160.0,388.6781,389.1687,388.1491,388.1491,10160.0
2021-03-22 10:40:00,403.39,404.25,403.3,404.06,5261.0,388.0432,388.8705,387.9567,388.6877,5261.0
2021-03-22 10:50:00,404.05,404.05,401.74,402.56,10376.0,388.6781,388.6781,386.456,387.2448,10376.0
2021-03-22 11:00:00,402.92,403.14,402.42,403.14,4396.0,387.5911,387.8027,387.1101,387.8027,4396.0
2021-03-22 11:10:00,403.26,403.26,401.63,402.22,6773.0,387.9182,387.9182,386.3502,386.9177,6773.0
2021-03-22 11:20:00,402.21,402.73,401.64,402.34,6393.0,386.9081,387.4083,386.3598,387.0332,6393.0
2021-03-22 11:30:00,402.51,403.22,402.0,403.22,5559.0,387.1967,387.8797,386.7061,387.8797,5559.0
2021-03-22 11:40:00,403.22,403.54,402.87,403.21,6731.0,387.8797,388.1875,387.543,387.8701,6731.0
2021-03-22 11:50:00,403.21,403.53,402.52,403.12,6059.0,387.8701,388.1779,387.2063,387.7835,6059.0
2021-03-22 12:00:00,403.41,403.63,403.24,403.38,3510.0,388.0625,388.2741,387.8989,388.0336,3510.0
2021-03-22 12:10:00,403.38,403.83,403.33,403.57,5929.0,388.0336,388.4665,387.9855,388.2164,5929.0
2021-03-22 12:20:00,403.65,403.97,403.26,403.26,6120.0,388.2933,388.6012,387.9182,387.9182,6120.0
2021-03-22 12:30:00,403.27,404.16,402.75,402.75,6395.0,387.9278,388.7839,387.4276,387.4276,6395.0
2021-03-22 12:40:00,402.99,402.99,402.56,402.56,2524.0,387.6585,387.6585,387.2448,387.2448,2524.0
2021-03-22 12:50:00,402.61,402.61,401.84,402.18,9997.0,387.2929,387.2929,386.5522,386.8793,9997.0
2021-03-22 13:00:00,402.22,402.25,402.0,402.17,6360.0,386.9177,386.9466,386.7061,386.8696,6360.0
2021-03-22 13:10:00,402.17,402.33,402.0,402.19,3701.0,386.8696,387.0236,386.7061,386.8889,3701.0
2021-03-22 13:20:00,402.28,403.09,402.26,403.08,4071.0,386.9755,387.7546,386.9562,387.745,4071.0
2021-03-22 13:30:00,403.24,404.44,402.97,404.38,13466.0,387.8989,389.0533,387.6392,388.9956,13466.0
2021-03-22 13:40:00,404.19,404.19,403.64,404.11,4004.0,388.8128,388.8128,388.2837,388.7358,4004.0
2021-03-22 13:50:00,404.06,404.19,403.5,403.96,5113.0,388.6877,388.8128,388.1491,388.5915,5113.0
2021-03-22 14:00:00,404.07,404.85,404.07,404.85,4369.0,388.6974,389.4477,388.6974,389.4477,4369.0
2021-03-22 14:10:00,404.82,404.82,403.89,404.29,3680.0,389.4188,389.4188,388.5242,388.909,3680.0
2021-03-22 14:20:00,404.17,404.42,403.9,404.42,2473.0,388.7936,389.034,388.5338,389.034,2473.0
2021-03-22 14:30:00,404.45,404.94,404.45,404.82,5100.0,389.0629,389.5343,389.0629,389.4188,5100.0
2021-03-22 14:40:00,404.71,405.08,404.25,404.31,12160.0,389.313,389.6689,388.8705,388.9282,12160.0
2021-03-22 14:50:00,404.31,404.47,404.11,404.34,7142.0,388.9282,389.0821,388.7358,388.9571,7142.0
2021-03-22 15:00:00,404.31,405.35,404.31,405.27,7714.0,388.9282,389.9287,388.9282,389.8517,7714.0
2021-03-22 15:10:00,405.15,405.17,404.46,404.61,8187.0,389.7363,389.7555,389.0725,389.2168,8187.0
2021-03-22 15:20:00,404.41,405.15,404.41,404.81,12067.0,389.0244,389.7363,389.0244,389.4092,12067.0
2021-03-22 15:30:00,404.66,405.09,403.87,404.8,15789.0,389.2649,389.6786,388.505,389.3996,15789.0
2021-03-22 15:40:00,404.92,405.13,404.43,404.43,23066.0,389.515,389.717,389.0437,389.0437,23066.0
2021-03-22 15:50:00,404.69,404.99,403.69,404.62,65521.0,389.2938,389.5824,388.3318,389.2264,65521.0
2021-03-23 09:30:00,406.62,407.18,405.68,406.95,11185.0,391.1504,391.689,390.2461,391.4678,11185.0
2021-03-23 09:40:00,405.54,406.82,404.83,406.68,26794.0,390.1114,391.3427,389.4285,391.2081,26794.0
2021-03-23 09:50:00,406.61,407.66,405.85,407.66,8159.0,391.1407,392.1508,390.4096,392.1508,8159.0
2021-03-23 10:00:00,407.64,407.82,405.01,405.2,7398.0,392.1315,392.3047,389.6016,389.7844,7398.0
2021-03-23 10:10:00,405.22,405.61,403.57,405.39,11144.0,389.8036,390.1788,388.2164,389.9671,11144.0
2021-03-23 10:20:00,405.14,405.81,404.99,405.19,3867.0,389.7267,390.3712,389.5824,389.7748,3867.0
2021-03-23 10:30:00,405.17,406.66,404.4,404.63,11048.0,389.7555,391.1888,389.0148,389.2361,11048.0
2021-03-23 10:40:00,404.41,404.46,403.34,403.52,4547.0,389.0244,389.0725,387.9951,388.1683,4547.0
2021-03-23 10:50:00,403.94,404.74,403.2,404.4,5392.0,388.5723,389.3419,387.8605,389.0148,5392.0
2021-03-23 11:00:00,404.53,405.22,404.22,405.06,5939.0,389.1399,389.8036,388.8417,389.6497,5939.0
2021-03-23 11:10:00,404.95,405.71,404.6,404.6,3303.0,389.5439,390.275,389.2072,389.2072,3303.0
2021-03-23 11:20:00,404.29,405.66,404.13,405.55,5977.0,388.909,390.2269,388.7551,390.1211,5977.0
2021-03-23 11:30:00,405.41,405.83,404.68,404.73,3246.0,389.9864,390.3904,389.2842,389.3323,3246.0
2021-03-23 11:40:00,404.59,405.54,404.27,405.11,7854.0,389.1976,390.1114,388.8898,389.6978,7854.0
2021-03-23 11:50:00,405.21,405.63,404.81,405.58,5717.0,389.794,390.198,389.4092,390.1499,5717.0
2021-03-23 12:00:00,405.66,406.38,405.42,405.54,6602.0,390.2269,390.9195,389.996,390.1114,6602.0
2021-03-23 12:10:00,405.73,405.85,405.29,405.61,4306.0,390.2942,390.4096,389.871,390.1788,4306.0
2021-03-23 12:20:00,405.84,406.23,405.38,405.62,4981.0,390.4,390.7752,389.9575,390.1884,4981.0
2021-03-23 12:30:00,405.66,406.57,405.57,406.57,4272.0,390.2269,391.1023,390.1403,391.1023,4272.0
2021-03-23 12:40:00,406.72,406.72,406.2,406.31,4202.0,391.2465,391.2465,390.7463,390.8521,4202.0
2021-03-23 12:50:00,406.18,406.71,406.17,406.7,2442.0,390.7271,391.2369,390.7175,391.2273,2442.0
2021-03-23 13:00:00,406.71,407.71,406.51,407.46,9849.0,391.2369,392.1989,391.0445,391.9584,9849.0
2021-03-23 13:10:00,407.5,407.5,406.86,407.04,5996.0,391.9969,391.9969,391.3812,391.5544,5996.0
2021-03-23 13:20:00,406.94,407.13,406.66,406.81,4135.0,391.4582,391.6409,391.1888,391.3331,4135.0
2021-03-23 13:30:00,406.63,407.0,406.4,406.67,2689.0,391.16,391.5159,390.9387,391.1984,2689.0
2021-03-23 13:40:00,406.59,406.66,405.72,406.43,10550.0,391.1215,391.1888,390.2846,390.9676,10550.0
2021-03-23 13:50:00,406.42,406.7,405.93,406.0,6701.0,390.958,391.2273,390.4866,390.5539,6701.0
2021-03-23 14:00:00,406.0,406.3,405.65,406.12,6297.0,390.5539,390.8425,390.2173,390.6694,6297.0
2021-03-23 14:10:00,406.16,406.78,405.98,406.53,3904.0,390.7079,391.3043,390.5347,391.0638,3904.0
2021-03-23 14:20:00,406.33,406.72,406.26,406.69,6302.0,390.8714,391.2465,390.804,391.2177,6302.0
2021-03-23 14:30:00,406.62,406.89,406.41,406.5,8060.0,391.1504,391.4101,390.9483,391.0349,8060.0
2021-03-23 14:40:00,406.62,406.67,405.09,405.2,6273.0,391.1504,391.1984,389.6786,389.7844,6273.0
2021-03-23 14:50:00,405.31,405.68,404.63,404.63,4332.0,389.8902,390.2461,389.2361,389.2361,4332.0
2021-03-23 15:00:00,404.81,405.15,404.23,404.55,12680.0,389.4092,389.7363,388.8513,389.1591,12680.0
2021-03-23 15:10:00,404.29,405.22,404.24,404.91,22895.0,388.909,389.8036,388.8609,389.5054,22895.0
2021-03-23 15:20:00,404.88,404.93,403.1,403.69,10772.0,389.4765,389.5246,387.7643,388.3318,10772.0
2021-03-23 15:30:00,403.69,403.85,403.21,403.55,18950.0,388.3318,388.4857,387.8701,388.1971,18950.0
2021-03-23 15:40:00,403.75,404.47,403.55,403.92,15538.0,388.3895,389.0821,388.1971,388.5531,15538.0
2021-03-23 15:50:00,403.0,404.35,402.72,404.22,37331.0,387.6681,388.9667,387.3987,388.8417,37331.0
2021-03-24 09:30:00,403.69,413.6,403.69,413.55,42748.0,388.3318,397.8648,388.3318,397.8167,42748.0
2021-03-24 09:40:00,412.91,413.13,410.94,412.35,20620.0,397.2011,397.4127,395.306,396.6624,20620.0
2021-03-24 09:50:00,411.91,412.8,411.09,412.19,22260.0,396.2391,397.0952,395.4503,396.5084,22260.0
2021-03-24 10:00:00,412.19,412.19,410.91,411.19,16553.0,396.5084,396.5084,395.2771,395.5465,16553.0
2021-03-24 10:10:00,411.19,412.79,411.05,411.82,11798.0,395.5465,397.0856,395.4118,396.1525,11798.0
2021-03-24 10:20:00,411.83,412.57,411.74,412.33,10306.0,396.1621,396.874,396.0756,396.6431,10306.0
2021-03-24 10:30:00,412.32,412.97,411.16,412.04,21920.0,396.6335,397.2588,395.5176,396.3642,21920.0
2021-03-24 10:40:00,412.04,413.8,411.8,412.5,18509.0,396.3642,398.0572,396.1333,396.8066,18509.0
2021-03-24 10:50:00,412.49,413.35,411.4,411.73,15362.0,396.797,397.6243,395.7485,396.0659,15362.0
2021-03-24 11:00:00,412.0,412.74,411.5,412.62,9773.0,396.3257,397.0375,395.8447,396.9221,9773.0
2021-03-24 11:10:00,413.2,415.45,413.15,415.11,11899.0,397.48,399.6444,397.4319,399.3174,11899.0
2021-03-24 11:20:00,414.98,414.98,413.12,413.88,17713.0,399.1923,399.1923,397.4031,398.1341,17713.0
2021-03-24 11:30:00,414.0,415.39,413.64,415.39,9249.0,398.2496,399.5867,397.9033,399.5867,9249.0
2021-03-24 11:40:00,415.23,415.33,414.52,415.32,6971.0,399.4328,399.529,398.7498,399.5194,6971.0
2021-03-24 11:50:00,415.39,416.6,415.29,416.6,10362.0,399.5867,400.7507,399.4905,400.7507,10362.0
2021-03-24 12:00:00,416.44,416.92,415.77,415.9,17799.0,400.5968,401.0585,399.9522,400.0773,17799.0
2021-03-24 12:10:00,416.07,417.86,415.99,416.85,19397.0,400.2408,401.9627,400.1639,400.9912,19397.0
2021-03-24 12:20:00,416.92,416.92,415.58,415.79,6326.0,401.0585,401.0585,399.7695,399.9715,6326.0
2021-03-24 12:30:00,415.93,417.1,415.51,417.1,8170.0,400.1062,401.2316,399.7021,401.2316,8170.0
2021-03-24 12:40:00,416.83,417.67,416.06,416.18,8936.0,400.9719,401.78,400.2312,400.3466,8936.0
2021-03-24 12:50:00,415.96,416.4,414.06,414.16,22941.0,400.135,400.5583,398.3073,398.4035,22941.0
2021-03-24 13:00:00,413.87,414.45,413.09,413.7,19847.0,398.1245,398.6825,397.3742,397.961,19847.0
2021-03-24 13:10:00,413.98,414.87,413.59,414.61,10159.0,398.2303,399.0865,397.8552,398.8364,10159.0
2021-03-24 13:20:00,414.52,416.11,414.52,415.93,6993.0,398.7498,400.2793,398.7498,400.1062,6993.0
2021-03-24 13:30:00,416.04,416.11,414.47,414.47,8079.0,400.212,400.2793,398.7017,398.7017,8079.0
2021-03-24 13:40:00,414.39,415.4,414.19,415.4,4342.0,398.6247,399.5963,398.4324,399.5963,4342.0
2021-03-24 13:50:00,415.3,415.61,414.66,414.66,12432.0,399.5001,399.7983,398.8845,398.8845,12432.0
2021-03-24 14:00:00,414.58,415.85,414.44,415.85,8477.0,398.8075,400.0292,398.6728,400.0292,8477.0
2021-03-24 14:10:00,415.97,416.17,415.67,415.96,14535.0,400.1446,400.337,399.856,400.135,14535.0
2021-03-24 14:20:00,415.88,416.71,415.24,415.35,9790.0,400.0581,400.8565,399.4424,399.5482,9790.0
2021-03-24 14:30:00,415.28,416.75,415.28,416.25,13643.0,399.4809,400.895,399.4809,400.414,13643.0
2021-03-24 14:40:00,416.17,416.66,415.84,416.2,19975.0,400.337,400.8084,400.0196,400.3659,19975.0
2021-03-24 14:50:00,416.19,416.19,414.71,415.51,12804.0,400.3563,400.3563,398.9326,399.7021,12804.0
2021-03-24 15:00:00,415.57,416.23,415.04,415.53,14422.0,399.7599,400.3947,399.25,399.7214,14422.0
2021-03-24 15:10:00,415.62,415.83,415.17,415.51,11127.0,399.808,400.01,399.3751,399.7021,11127.0
2021-03-24 15:20:00,415.41,415.65,414.65,414.84,16339.0,399.6059,399.8368,398.8749,399.0576,16339.0
2021-03-24 15:30:00,414.28,414.68,413.82,413.93,17355.0,398.5189,398.9037,398.0764,398.1822,17355.0
2021-03-24 15:40:00,413.81,415.13,413.7,414.97,26090.0,398.0668,399.3366,397.961,399.1827,26090.0
2021-03-24 15:50:00,414.83,415.81,414.56,414.66,38149.0,399.048,399.9907,398.7883,398.8845,38149.0
2021-03-25 09:30:00,413.74,414.66,412.04,412.46,19011.0,397.9995,398.8845,396.3642,396.7682,19011.0
2021-03-25 09:40:00,412.09,412.11,409.58,411.22,15238.0,396.4122,396.4315,393.9977,395.5753,15238.0
2021-03-25 09:50:00,411.02,412.2,410.78,412.2,5896.0,395.383,396.5181,395.1521,396.5181,5896.0
2021-03-25 10:00:00,411.8,411.94,410.7,410.86,12251.0,396.1333,396.268,395.0751,395.229,12251.0
2021-03-25 10:10:00,411.1,411.2,409.73,410.14,8109.0,395.4599,395.5561,394.142,394.5364,8109.0
2021-03-25 10:20:00,410.45,410.71,409.73,410.18,12074.0,394.8346,395.0847,394.142,394.5749,12074.0
2021-03-25 10:30:00,410.29,410.58,409.71,410.16,9583.0,394.6807,394.9597,394.1228,394.5557,9583.0
2021-03-25 10:40:00,410.25,410.53,409.38,410.06,7799.0,394.6422,394.9116,393.8053,394.4595,7799.0
2021-03-25 10:50:00,410.48,410.87,409.48,410.79,5156.0,394.8635,395.2387,393.9015,395.1617,5156.0
2021-03-25 11:00:00,410.67,410.7,408.97,409.85,8213.0,395.0463,395.0751,393.4109,394.2575,8213.0
2021-03-25 11:10:00,409.69,410.96,409.53,410.96,11452.0,394.1036,395.3252,393.9496,395.3252,11452.0
2021-03-25 11:20:00,410.9,412.53,410.87,411.52,17240.0,395.2675,396.8355,395.2387,395.8639,17240.0
2021-03-25 11:30:00,411.51,411.67,409.89,409.89,11786.0,395.8543,396.0082,394.2959,394.2959,11786.0
2021-03-25 11:40:00,409.67,409.89,408.87,408.87,3588.0,394.0843,394.2959,393.3148,393.3148,3588.0
2021-03-25 11:50:00,409.04,410.0,408.46,410.0,7313.0,393.4783,394.4018,392.9203,394.4018,7313.0
2021-03-25 12:00:00,410.0,410.27,409.42,409.61,8508.0,394.4018,394.6615,393.8438,394.0266,8508.0
2021-03-25 12:10:00,409.62,410.22,409.14,409.14,9446.0,394.0362,394.6134,393.5745,393.5745,9446.0
2021-03-25 12:20:00,409.08,410.4,408.72,409.51,8477.0,393.5168,394.7865,393.1705,393.9304,8477.0
2021-03-25 12:30:00,410.24,411.56,410.24,411.26,10774.0,394.6326,395.9024,394.6326,395.6138,10774.0
2021-03-25 12:40:00,411.22,411.33,410.83,411.07,5847.0,395.5753,395.6812,395.2002,395.4311,5847.0
2021-03-25 12:50:00,411.03,411.06,410.12,410.94,6837.0,395.3926,395.4214,394.5172,395.306,6837.0
2021-03-25 13:00:00,411.21,412.19,411.0,411.66,6094.0,395.5657,396.5084,395.3637,395.9986,6094.0
2021-03-25 13:10:00,411.61,412.2,411.04,412.2,8811.0,395.9505,396.5181,395.4022,396.5181,8811.0
2021-03-25 13:20:00,412.36,413.3,412.24,413.3,8392.0,396.672,397.5762,396.5565,397.5762,8392.0
2021-03-25 13:30:00,413.39,413.87,413.15,413.15,5951.0,397.6628,398.1245,397.4319,397.4319,5951.0
2021-03-25 13:40:00,413.4,414.55,413.4,414.15,10122.0,397.6724,398.7787,397.6724,398.3939,10122.0
2021-03-25 13:50:00,414.22,414.22,413.65,414.07,4988.0,398.4612,398.4612,397.9129,398.3169,4988.0
2021-03-25 14:00:00,413.73,414.06,413.56,413.76,7447.0,397.9899,398.3073,397.8263,398.0187,7447.0
2021-03-25 14:10:00,413.84,414.56,413.84,414.56,4663.0,398.0957,398.7883,398.0957,398.7883,4663.0
2021-03-25 14:20:00,414.85,415.49,414.58,414.75,7452.0,399.0672,399.6829,398.8075,398.971,7452.0
2021-03-25 14:30:00,414.9,415.47,414.68,415.31,6627.0,399.1153,399.6637,398.9037,399.5097,6627.0
2021-03-25 14:40:00,415.23,415.29,414.31,414.75,6108.0,399.4328,399.4905,398.5478,398.971,6108.0
2021-03-25 14:50:00,414.76,415.19,414.41,415.19,6612.0,398.9807,399.3943,398.644,399.3943,6612.0
2021-03-25 15:00:00,415.12,415.75,415.0,415.24,8872.0,399.327,399.933,399.2115,399.4424,8872.0
2021-03-25 15:10:00,415.18,416.5,415.09,416.3,10467.0,399.3847,400.6545,399.2981,400.4621,10467.0
2021-03-25 15:20:00,416.28,416.78,416.14,416.45,9743.0,400.4428,400.9238,400.3082,400.6064,9743.0
2021-03-25 15:30:00,416.66,416.96,416.5,416.59,11980.0,400.8084,401.097,400.6545,400.741,11980.0
2021-03-25 15:40:00,416.69,417.27,416.67,417.09,10917.0,400.8372,401.3952,400.818,401.222,10917.0
2021-03-25 15:50:00,417.22,417.82,416.52,416.66,59180.0,401.3471,401.9243,400.6737,400.8084,59180.0
2021-03-26 09:30:00,419.48,420.86,417.95,419.18,12681.0,403.5211,404.8486,402.0493,403.2325,12681.0
2021-03-26 09:40:00,420.03,420.45,417.74,417.98,7786.0,404.0502,404.4542,401.8473,402.0782,7786.0
2021-03-26 09:50:00,417.69,418.75,416.95,418.47,5127.0,401.7992,402.8189,401.0874,402.5495,5127.0
2021-03-26 10:00:00,418.92,419.19,416.96,416.96,5741.0,402.9824,403.2421,401.097,401.097,5741.0
2021-03-26 10:10:00,417.65,417.99,416.49,417.72,7020.0,401.7607,402.0878,400.6449,401.8281,7020.0
2021-03-26 10:20:00,417.79,418.93,417.71,418.29,8503.0,401.8954,402.992,401.8184,402.3764,8503.0
2021-03-26 10:30:00,418.53,418.59,416.9,416.92,5880.0,402.6072,402.665,401.0393,401.0585,5880.0
2021-03-26 10:40:00,417.06,418.1,416.76,417.62,5284.0,401.1932,402.1936,400.9046,401.7319,5284.0
2021-03-26 10:50:00,417.67,418.24,417.55,418.18,4262.0,401.78,402.3283,401.6645,402.2706,4262.0
2021-03-26 11:00:00,418.42,419.34,418.42,419.23,6465.0,402.5014,403.3864,402.5014,403.2806,6465.0
2021-03-26 11:10:00,419.16,419.7,419.04,419.26,5851.0,403.2133,403.7327,403.0978,403.3095,5851.0
2021-03-26 11:20:00,419.19,419.19,418.16,418.47,8020.0,403.2421,403.2421,402.2513,402.5495,8020.0
2021-03-26 11:30:00,418.5,419.01,417.85,418.22,7423.0,402.5784,403.069,401.9531,402.309,7423.0
2021-03-26 11:40:00,417.95,418.51,417.57,418.13,5021.0,402.0493,402.588,401.6838,402.2225,5021.0
2021-03-26 11:50:00,418.22,418.98,418.22,418.98,3550.0,402.309,403.0401,402.309,403.0401,3550.0
2021-03-26 12:00:00,419.16,420.15,419.16,420.15,7592.0,403.2133,404.1656,403.2133,404.1656,7592.0
2021-03-26 12:10:00,420.07,420.4,419.71,419.91,6807.0,404.0887,404.4061,403.7423,403.9347,6807.0
2021-03-26 12:20:00,419.78,419.87,419.19,419.59,4029.0,403.8097,403.8963,403.2421,403.6269,4029.0
2021-03-26 12:30:00,419.72,419.98,419.23,419.23,7645.0,403.752,404.0021,403.2806,403.2806,7645.0
2021-03-26 12:40:00,419.32,420.62,419.32,420.62,9289.0,403.3672,404.6177,403.3672,404.6177,9289.0
2021-03-26 12:50:00,420.62,422.28,420.53,421.31,9258.0,404.6177,406.2146,404.5312,405.2815,9258.0
2021-03-26 13:00:00,421.42,422.81,421.23,422.13,8842.0,405.3873,406.7244,405.2045,406.0703,8842.0
2021-03-26 13:10:00,422.13,422.14,421.18,421.58,9523.0,406.0703,406.0799,405.1564,405.5412,9523.0
2021-03-26 13:20:00,421.71,422.35,421.3,421.37,6644.0,405.6663,406.2819,405.2719,405.3392,6644.0
2021-03-26 13:30:00,421.25,421.4,420.74,420.85,4518.0,405.2238,405.3681,404.7332,404.839,4518.0
2021-03-26 13:40:00,421.04,421.14,420.6,420.87,6568.0,405.0217,405.1179,404.5985,404.8582,6568.0
2021-03-26 13:50:00,420.91,422.03,420.83,421.93,8352.0,404.8967,405.9741,404.8197,405.8779,8352.0
2021-03-26 14:00:00,421.86,422.0,421.59,421.99,5815.0,405.8106,405.9452,405.5508,405.9356,5815.0
2021-03-26 14:10:00,421.99,422.59,421.62,421.86,16927.0,405.9356,406.5128,405.5797,405.8106,16927.0
2021-03-26 14:20:00,422.15,423.67,422.15,422.69,10006.0,406.0895,407.5517,406.0895,406.609,10006.0
2021-03-26 14:30:00,423.06,423.43,422.32,422.7,18965.0,406.9649,407.3208,406.2531,406.6186,18965.0
2021-03-26 14:40:00,422.67,422.87,420.68,420.79,8706.0,406.5897,406.7821,404.6754,404.7813,8706.0
2021-03-26 14:50:00,420.72,422.28,420.68,422.19,7299.0,404.7139,406.2146,404.6754,406.128,7299.0
2021-03-26 15:00:00,422.16,422.82,421.61,421.85,23089.0,406.0991,406.734,405.5701,405.8009,23089.0
2021-03-26 15:10:00,421.72,422.34,421.62,422.28,10512.0,405.6759,406.2723,405.5797,406.2146,10512.0
2021-03-26 15:20:00,422.26,422.36,421.63,422.36,10001.0,406.1953,406.2915,405.5893,406.2915,10001.0
2021-03-26 15:30:00,422.28,423.03,421.99,422.38,17149.0,406.2146,406.936,405.9356,406.3108,17149.0
2021-03-26 15:40:00,422.52,423.06,421.9,422.9,17690.0,406.4454,406.9649,405.849,406.811,17690.0
2021-03-26 15:50:00,422.76,423.97,422.04,423.7,53666.0,406.6763,407.8403,405.9837,407.5806,53666.0
2021-03-29 09:30:00,423.5,428.55,422.62,427.13,13812.0,407.3882,412.246,406.5416,410.8801,13812.0
2021-03-29 09:40:00,427.39,429.44,426.77,429.11,11787.0,411.1302,413.1022,410.5338,412.7847,11787.0
2021-03-29 09:50:00,428.65,429.26,426.81,427.23,12760.0,412.3422,412.929,410.5722,410.9763,12760.0
2021-03-29 10:00:00,427.59,428.66,426.92,428.33,10073.0,411.3226,412.3519,410.678,412.0344,10073.0
2021-03-29 10:10:00,428.2,429.33,427.89,429.27,8465.0,411.9094,412.9964,411.6111,412.9386,8465.0
2021-03-29 10:20:00,429.08,429.85,428.69,429.15,16137.0,412.7559,413.4966,412.3807,412.8232,16137.0
2021-03-29 10:30:00,428.86,429.74,428.16,429.34,27349.0,412.5442,413.3908,411.8709,413.006,27349.0
2021-03-29 10:40:00,428.84,428.84,426.96,427.18,7433.0,412.525,412.525,410.7165,410.9282,7433.0
2021-03-29 10:50:00,427.02,427.45,426.77,427.22,20073.0,410.7742,411.1879,410.5338,410.9666,20073.0
2021-03-29 11:00:00,427.06,427.6,426.5,427.19,11466.0,410.8127,411.3322,410.274,410.9378,11466.0
2021-03-29 11:10:00,427.2,428.12,427.03,427.4,11860.0,410.9474,411.8324,410.7839,411.1398,11860.0
2021-03-29 11:20:00,427.47,428.61,427.36,428.29,8016.0,411.2071,412.3038,411.1013,411.9959,8016.0
2021-03-29 11:30:00,428.34,428.87,428.17,428.26,9350.0,412.044,412.5539,411.8805,411.9671,9350.0
2021-03-29 11:40:00,427.8,427.8,425.97,426.14,5346.0,411.5246,411.5246,409.7642,409.9277,5346.0
2021-03-29 11:50:00,426.49,426.68,425.24,426.13,4536.0,410.2644,410.4472,409.062,409.9181,4536.0
2021-03-29 12:00:00,426.48,426.87,425.34,425.35,17143.0,410.2548,410.63,409.1582,409.1678,17143.0
2021-03-29 12:10:00,425.17,425.4,424.4,425.4,4912.0,408.9946,409.2159,408.2539,409.2159,4912.0
2021-03-29 12:20:00,425.52,426.24,425.38,426.14,5262.0,409.3313,410.0239,409.1966,409.9277,5262.0
2021-03-29 12:30:00,425.89,427.19,425.67,427.04,4982.0,409.6872,410.9378,409.4756,410.7935,4982.0
2021-03-29 12:40:00,427.18,427.2,426.48,426.83,4605.0,410.9282,410.9474,410.2548,410.5915,4605.0
2021-03-29 12:50:00,426.79,426.83,425.67,426.01,5788.0,410.553,410.5915,409.4756,409.8027,5788.0
2021-03-29 13:00:00,426.24,426.82,425.9,426.61,2666.0,410.0239,410.5819,409.6969,410.3798,2666.0
2021-03-29 13:10:00,426.11,426.56,425.83,426.42,4552.0,409.8989,410.3317,409.6295,410.1971,4552.0
2021-03-29 13:20:00,426.12,426.5,425.76,426.25,1985.0,409.9085,410.274,409.5622,410.0335,1985.0
2021-03-29 13:30:00,426.56,427.19,426.5,426.57,7338.0,410.3317,410.9378,410.274,410.3414,7338.0
2021-03-29 13:40:00,426.38,426.52,425.6,426.13,4400.0,410.1586,410.2933,409.4083,409.9181,4400.0
2021-03-29 13:50:00,426.16,426.31,425.14,425.4,5014.0,409.947,410.0913,408.9658,409.2159,5014.0
2021-03-29 14:00:00,425.28,425.44,424.82,425.35,4150.0,409.1004,409.2544,408.6579,409.1678,4150.0
2021-03-29 14:10:00,425.32,425.7,424.95,425.38,3520.0,409.1389,409.5045,408.783,409.1966,3520.0
2021-03-29 14:20:00,425.5,426.04,425.21,426.01,6127.0,409.3121,409.8315,409.0331,409.8027,6127.0
2021-03-29 14:30:00,425.68,426.14,425.39,425.98,3596.0,409.4852,409.9277,409.2063,409.7738,3596.0
2021-03-29 14:40:00,425.99,426.9,425.87,426.74,11475.0,409.7834,410.6588,409.668,410.5049,11475.0
2021-03-29 14:50:00,426.74,427.24,426.23,426.42,9708.0,410.5049,410.9859,410.0143,410.1971,9708.0
2021-03-29 15:00:00,426.37,426.77,426.27,426.42,6347.0,410.149,410.5338,410.0528,410.1971,6347.0
2021-03-29 15:10:00,426.43,426.97,426.24,426.5,7568.0,410.2067,410.7261,410.0239,410.274,7568.0
2021-03-29 15:20:00,426.58,426.71,425.65,426.44,8922.0,410.351,410.476,409.4564,410.2163,8922.0
2021-03-29 15:30:00,426.61,426.86,425.94,426.3,7624.0,410.3798,410.6203,409.7353,410.0816,7624.0
2021-03-29 15:40:00,426.49,427.03,426.02,426.36,17315.0,410.2644,410.7839,409.8123,410.1394,17315.0
2021-03-29 15:50:00,426.34,426.42,425.1,425.15,39755.0,410.1201,410.1971,408.9273,408.9754,39755.0
2021-03-30 09:30:00,424.51,425.49,423.0,424.89,8015.0,409.0312,409.9755,407.5763,409.3974,8015.0
2021-03-30 09:40:00,425.43,427.03,424.24,426.56,8857.0,409.9177,411.4593,408.7711,411.0065,8857.0
2021-03-30 09:50:00,426.8,426.86,425.69,426.38,5895.0,411.2377,411.2955,410.1682,410.833,5895.0
2021-03-30 10:00:00,426.08,427.0,425.79,426.86,9539.0,410.544,411.4304,410.2645,411.2955,9539.0
2021-03-30 10:10:00,427.1,427.85,427.1,427.77,5889.0,411.5268,412.2494,411.5268,412.1723,5889.0
2021-03-30 10:20:00,427.51,428.0,426.92,428.0,6312.0,411.9218,412.394,411.3533,412.394,6312.0
2021-03-30 10:30:00,427.79,428.48,427.6,427.8,10716.0,412.1916,412.8564,412.0085,412.2012,10716.0
2021-03-30 10:40:00,427.69,427.93,426.6,426.6,22085.0,412.0953,412.3265,411.045,411.045,22085.0
2021-03-30 10:50:00,426.64,428.06,426.64,427.79,22786.0,411.0835,412.4518,411.0835,412.1916,22786.0
2021-03-30 11:00:00,427.65,428.25,427.43,428.16,17772.0,412.0567,412.6348,411.8447,412.5481,17772.0
2021-03-30 11:10:00,428.08,428.37,426.47,426.56,7933.0,412.471,412.7505,410.9197,411.0065,7933.0
2021-03-30 11:20:00,426.56,426.87,426.33,426.87,10566.0,411.0065,411.3052,410.7848,411.3052,10566.0
2021-03-30 11:30:00,426.77,426.77,425.27,425.79,6134.0,411.2088,411.2088,409.7635,410.2645,6134.0
2021-03-30 11:40:00,425.89,427.3,425.89,427.3,4626.0,410.3609,411.7195,410.3609,411.7195,4626.0
2021-03-30 11:50:00,427.25,427.26,425.88,426.08,5129.0,411.6713,411.6809,410.3513,410.544,5129.0
2021-03-30 12:00:00,426.05,426.22,424.93,425.15,5096.0,410.5151,410.6789,409.4359,409.6479,5096.0
2021-03-30 12:10:00,425.3,426.36,425.3,426.36,4533.0,409.7924,410.8138,409.7924,410.8138,4533.0
2021-03-30 12:20:00,426.06,426.39,425.61,426.31,3881.0,410.5247,410.8427,410.0911,410.7656,3881.0
2021-03-30 12:30:00,426.35,426.87,425.81,426.68,8833.0,410.8041,411.3052,410.2838,411.1221,8833.0
2021-03-30 12:40:00,426.7,426.8,425.21,425.4,4835.0,411.1414,411.2377,409.7057,409.8888,4835.0
2021-03-30 12:50:00,425.4,425.97,425.4,425.83,2867.0,409.8888,410.438,409.8888,410.3031,2867.0
2021-03-30 13:00:00,425.86,425.87,425.43,425.87,2702.0,410.332,410.3416,409.9177,410.3416,2702.0
2021-03-30 13:10:00,425.73,426.03,425.56,425.75,5663.0,410.2067,410.4958,410.0429,410.226,5663.0
2021-03-30 13:20:00,425.52,426.0,425.21,425.9,4404.0,410.0044,410.4669,409.7057,410.3705,4404.0
2021-03-30 13:30:00,426.01,426.06,425.43,426.0,5280.0,410.4765,410.5247,409.9177,410.4669,5280.0
2021-03-30 13:40:00,426.06,426.78,425.94,426.57,5501.0,410.5247,411.2184,410.4091,411.0161,5501.0
2021-03-30 13:50:00,426.71,426.81,426.3,426.72,4482.0,411.151,411.2473,410.7559,411.1606,4482.0
2021-03-30 14:00:00,426.65,427.1,426.58,427.1,7323.0,411.0932,411.5268,411.0257,411.5268,7323.0
2021-03-30 14:10:00,427.32,427.36,426.71,426.93,3837.0,411.7387,411.7773,411.151,411.363,3837.0
2021-03-30 14:20:00,426.93,427.72,426.84,427.66,8240.0,411.363,412.1242,411.2762,412.0663,8240.0
2021-03-30 14:30:00,427.59,427.85,426.81,426.9,7453.0,411.9989,412.2494,411.2473,411.3341,7453.0
2021-03-30 14:40:00,426.81,427.6,426.79,427.56,9930.0,411.2473,412.0085,411.2281,411.97,9930.0
2021-03-30 14:50:00,427.46,427.75,427.0,427.7,9564.0,411.8736,412.1531,411.4304,412.1049,9564.0
2021-03-30 15:00:00,427.66,428.24,427.28,427.42,11403.0,412.0663,412.6252,411.7002,411.8351,11403.0
2021-03-30 15:10:00,427.29,427.29,426.05,426.21,8299.0,411.7098,411.7098,410.5151,410.6692,8299.0
2021-03-30 15:20:00,425.91,426.46,425.65,425.81,9551.0,410.3802,410.9101,410.1296,410.2838,9551.0
2021-03-30 15:30:00,425.84,426.21,424.98,425.19,13298.0,410.3127,410.6692,409.4841,409.6864,13298.0
2021-03-30 15:40:00,425.16,425.97,425.04,425.46,19275.0,409.6575,410.438,409.5419,409.9466,19275.0
2021-03-30 15:50:00,425.46,425.98,424.54,425.98,49782.0,409.9466,410.4476,409.0601,410.4476,49782.0
2021-03-31 09:30:00,424.77,426.32,423.35,424.29,11904.0,409.2817,410.7752,407.9135,408.8192,11904.0
2021-03-31 09:40:00,423.73,424.44,422.84,424.09,9681.0,408.2796,408.9638,407.4221,408.6265,9681.0
2021-03-31 09:50:00,423.85,423.85,421.63,422.61,5884.0,408.3953,408.3953,406.2562,407.2005,5884.0
2021-03-31 10:00:00,422.24,422.42,419.31,419.31,11979.0,406.844,407.0174,404.0208,404.0208,11979.0
2021-03-31 10:10:00,419.38,421.0,418.88,420.94,11148.0,404.0883,405.6492,403.6065,405.5914,11148.0
2021-03-31 10:20:00,421.0,421.5,420.75,420.87,8089.0,405.6492,406.131,405.4083,405.5239,8089.0
2021-03-31 10:30:00,420.68,420.91,420.2,420.59,9721.0,405.3409,405.5625,404.8784,405.2541,9721.0
2021-03-31 10:40:00,420.75,422.4,420.63,422.4,9407.0,405.4083,406.9981,405.2927,406.9981,9407.0
2021-03-31 10:50:00,422.97,423.92,422.6,422.72,7495.0,407.5474,408.4627,407.1909,407.3065,7495.0
2021-03-31 11:00:00,423.09,423.28,422.28,422.4,4045.0,407.663,407.8461,406.8825,406.9981,4045.0
2021-03-31 11:10:00,422.8,423.5,421.96,422.51,7992.0,407.3836,408.058,406.5742,407.1041,7992.0
2021-03-31 11:20:00,422.49,422.85,421.98,422.67,4735.0,407.0849,407.4317,406.5935,407.2583,4735.0
2021-03-31 11:30:00,422.88,423.66,422.73,423.15,6083.0,407.4606,408.2122,407.3161,407.7208,6083.0
2021-03-31 11:40:00,423.25,423.52,422.21,422.97,4576.0,407.8171,408.0773,406.8151,407.5474,4576.0
2021-03-31 11:50:00,423.22,423.9,422.71,422.72,3821.0,407.7882,408.4434,407.2968,407.3065,3821.0
2021-03-31 12:00:00,422.74,423.11,422.12,422.12,3188.0,407.3257,407.6823,406.7284,406.7284,3188.0
2021-03-31 12:10:00,422.11,422.88,422.11,422.88,3600.0,406.7187,407.4606,406.7187,407.4606,3600.0
2021-03-31 12:20:00,423.06,423.06,421.61,422.06,4320.0,407.6341,407.6341,406.2369,406.6705,4320.0
2021-03-31 12:30:00,422.14,423.08,422.14,422.87,4280.0,406.7476,407.6533,406.7476,407.451,4280.0
2021-03-31 12:40:00,422.87,423.42,422.55,423.22,3810.0,407.451,407.981,407.1427,407.7882,3810.0
2021-03-31 12:50:00,423.51,423.88,423.36,423.39,6186.0,408.0677,408.4242,407.9231,407.952,6186.0
2021-03-31 13:00:00,423.35,424.42,423.35,423.91,3324.0,407.9135,408.9445,407.9135,408.4531,3324.0
2021-03-31 13:10:00,423.69,424.36,423.66,423.66,3717.0,408.2411,408.8867,408.2122,408.2122,3717.0
2021-03-31 13:20:00,423.39,424.35,423.18,424.15,5595.0,407.952,408.877,407.7497,408.6843,5595.0
2021-03-31 13:30:00,423.97,424.38,423.91,424.06,2600.0,408.5109,408.9059,408.4531,408.5976,2600.0
2021-03-31 13:40:00,423.99,424.41,423.81,424.35,5186.0,408.5302,408.9349,408.3567,408.877,5186.0
2021-03-31 13:50:00,424.47,424.61,422.83,422.83,3867.0,408.9927,409.1276,407.4125,407.4125,3867.0
2021-03-31 14:00:00,423.0,424.06,423.0,423.99,5018.0,407.5763,408.5976,407.5763,408.5302,5018.0
2021-03-31 14:10:00,423.99,424.28,423.37,423.37,5233.0,408.5302,408.8096,407.9328,407.9328,5233.0
2021-03-31 14:20:00,423.59,423.59,422.71,422.81,3413.0,408.1448,408.1448,407.2968,407.3932,3413.0
2021-03-31 14:30:00,423.02,423.55,422.82,423.48,5003.0,407.5955,408.1062,407.4028,408.0388,5003.0
2021-03-31 14:40:00,423.27,423.89,422.29,422.52,9623.0,407.8364,408.4338,406.8922,407.1138,9623.0
2021-03-31 14:50:00,422.6,422.67,421.21,421.21,4440.0,407.1909,407.2583,405.8515,405.8515,4440.0
2021-03-31 15:00:00,421.39,422.19,421.39,421.47,5728.0,406.025,406.7958,406.025,406.1021,5728.0
2021-03-31 15:10:00,421.39,421.76,420.53,421.76,8895.0,406.025,406.3815,405.1963,406.3815,8895.0
2021-03-31 15:20:00,421.52,421.75,420.85,421.75,8262.0,406.1502,406.3718,405.5047,406.3718,8262.0
2021-03-31 15:30:00,421.59,421.76,420.91,421.24,14409.0,406.2177,406.3815,405.5625,405.8804,14409.0
2021-03-31 15:40:00,421.13,421.89,420.01,420.42,23895.0,405.7745,406.5067,404.6953,405.0903,23895.0
2021-03-31 15:50:00,420.34,420.81,419.11,419.25,86238.0,405.0133,405.4661,403.8281,403.963,86238.0
2021-04-01 09:30:00,418.68,418.92,410.64,411.79,28564.0,403.4138,403.645,395.6669,396.775,28564.0
2021-04-01 09:40:00,411.3,414.63,410.68,414.1,14768.0,396.3029,399.5115,395.7055,399.0008,14768.0
2021-04-01 09:50:00,414.02,415.33,414.02,414.92,10716.0,398.9237,400.1859,398.9237,399.7909,10716.0
2021-04-01 10:00:00,415.08,416.75,414.97,415.67,8892.0,399.945,401.5542,399.8391,400.5135,8892.0
2021-04-01 10:10:00,415.56,416.91,414.67,416.91,7905.0,400.4075,401.7083,399.55,401.7083,7905.0
2021-04-01 10:20:00,416.67,416.74,415.47,416.02,6336.0,401.4771,401.5445,400.3208,400.8508,6336.0
2021-04-01 10:30:00,415.85,417.08,415.7,415.79,13076.0,400.687,401.8721,400.5424,400.6292,13076.0
2021-04-01 10:40:00,415.83,416.19,415.62,416.05,8699.0,400.6677,401.0146,400.4654,400.8797,8699.0
2021-04-01 10:50:00,415.98,417.36,415.79,417.3,16881.0,400.8122,402.1419,400.6292,402.0841,16881.0
2021-04-01 11:00:00,417.49,418.46,417.01,418.46,3618.0,402.2672,403.2018,401.8047,403.2018,3618.0
2021-04-01 11:10:00,418.56,419.32,418.39,418.98,8170.0,403.2982,404.0304,403.1344,403.7028,8170.0
2021-04-01 11:20:00,418.97,419.58,418.89,419.44,7585.0,403.6932,404.281,403.6161,404.1461,7585.0
2021-04-01 11:30:00,419.46,419.54,418.3,418.73,4812.0,404.1653,404.2424,403.0476,403.462,4812.0
2021-04-01 11:40:00,418.63,419.27,418.63,418.75,7552.0,403.3656,403.9823,403.3656,403.4812,7552.0
2021-04-01 11:50:00,418.73,418.77,417.19,417.62,11174.0,403.462,403.5005,401.9781,402.3924,11174.0
2021-04-01 12:00:00,417.44,418.45,417.44,418.31,8212.0,402.219,403.1922,402.219,403.0573,8212.0
2021-04-01 12:10:00,418.3,418.63,418.06,418.61,4552.0,403.0476,403.3656,402.8164,403.3463,4552.0
2021-04-01 12:20:00,418.6,418.75,417.72,418.13,11641.0,403.3367,403.4812,402.4888,402.8838,11641.0
2021-04-01 12:30:00,418.19,418.67,418.13,418.51,3800.0,402.9417,403.4041,402.8838,403.25,3800.0
2021-04-01 12:40:00,418.53,419.28,417.45,417.59,7285.0,403.2693,403.9919,402.2286,402.3635,7285.0
2021-04-01 12:50:00,417.42,417.81,416.37,417.29,8262.0,402.1997,402.5755,401.188,402.0745,8262.0
2021-04-01 13:00:00,417.39,417.51,416.52,416.79,5006.0,402.1708,402.2864,401.3325,401.5927,5006.0
2021-04-01 13:10:00,416.79,416.79,416.1,416.22,5592.0,401.5927,401.5927,400.9279,401.0435,5592.0
2021-04-01 13:20:00,415.94,416.12,415.69,415.74,9999.0,400.7737,400.9471,400.5328,400.581,9999.0
2021-04-01 13:30:00,415.68,416.06,415.06,415.91,4801.0,400.5232,400.8893,399.9258,400.7448,4801.0
2021-04-01 13:40:00,415.82,415.84,415.06,415.36,3230.0,400.6581,400.6773,399.9258,400.2148,3230.0
2021-04-01 13:50:00,415.13,415.75,415.12,415.75,2218.0,399.9932,400.5906,399.9836,400.5906,2218.0
2021-04-01 14:00:00,415.9,416.04,415.64,415.8,4235.0,400.7352,400.87,400.4846,400.6388,4235.0
2021-04-01 14:10:00,415.55,415.55,414.7,414.78,3087.0,400.3979,400.3979,399.5789,399.656,3087.0
2021-04-01 14:20:00,414.81,415.04,414.17,414.5,3735.0,399.6849,399.9065,399.0682,399.3862,3735.0
2021-04-01 14:30:00,414.55,414.71,413.85,414.02,4216.0,399.4344,399.5885,398.7599,398.9237,4216.0
2021-04-01 14:40:00,414.01,414.31,413.48,413.49,15963.0,398.9141,399.2031,398.4034,398.413,15963.0
2021-04-01 14:50:00,413.37,413.71,413.06,413.25,10695.0,398.2974,398.625,397.9987,398.1818,10695.0
2021-04-01 15:00:00,413.39,414.06,413.27,413.87,7105.0,398.3167,398.9622,398.201,398.7792,7105.0
2021-04-01 15:10:00,413.85,413.88,413.11,413.68,12975.0,398.7599,398.7888,398.0469,398.5961,12975.0
2021-04-01 15:20:00,413.86,414.44,413.2,414.3,18452.0,398.7695,399.3284,398.1336,399.1935,18452.0
2021-04-01 15:30:00,414.19,414.51,413.4,413.69,18151.0,399.0875,399.3958,398.3263,398.6057,18151.0
2021-04-01 15:40:00,413.76,413.88,413.41,413.41,16600.0,398.6732,398.7888,398.3359,398.3359,16600.0
2021-04-01 15:50:00,413.28,413.96,412.69,412.82,91206.0,398.2107,398.8659,397.6422,397.7675,91206.0
2021-04-05 09:30:00,415.77,417.99,414.72,417.03,21812.0,400.6099,402.7489,399.5982,401.8239,21812.0
2021-04-05 09:40:00,416.82,417.35,414.36,414.72,9210.0,401.6216,402.1323,399.2513,399.5982,9210.0
2021-04-05 09:50:00,414.11,416.38,413.9,416.38,7346.0,399.0104,401.1976,398.8081,401.1976,7346.0
2021-04-05 10:00:00,416.39,417.08,415.1,416.79,11101.0,401.2073,401.8721,399.9643,401.5927,11101.0
2021-04-05 10:10:00,416.47,417.22,415.82,415.99,5558.0,401.2844,402.007,400.6581,400.8219,5558.0
2021-04-05 10:20:00,415.81,416.58,415.62,415.76,6228.0,400.6484,401.3904,400.4654,400.6003,6228.0
2021-04-05 10:30:00,415.63,416.29,415.31,415.35,4897.0,400.475,401.1109,400.1667,400.2052,4897.0
2021-04-05 10:40:00,415.76,416.35,415.73,415.83,5740.0,400.6003,401.1687,400.5713,400.6677,5740.0
2021-04-05 10:50:00,415.9,416.91,415.9,415.92,7950.0,400.7352,401.7083,400.7352,400.7544,7950.0
2021-04-05 11:00:00,416.03,416.51,415.69,416.37,9241.0,400.8604,401.3229,400.5328,401.188,9241.0
2021-04-05 11:10:00,416.37,416.51,415.79,415.82,9412.0,401.188,401.3229,400.6292,400.6581,9412.0
2021-04-05 11:20:00,415.86,416.02,415.42,415.66,3280.0,400.6966,400.8508,400.2727,400.5039,3280.0
2021-04-05 11:30:00,415.87,416.38,415.87,416.22,12374.0,400.7062,401.1976,400.7062,401.0435,12374.0
2021-04-05 11:40:00,416.24,416.3,415.69,415.88,8745.0,401.0628,401.1206,400.5328,400.7159,8745.0
2021-04-05 11:50:00,415.89,416.13,414.96,415.22,7101.0,400.7255,400.9568,399.8294,400.0799,7101.0
2021-04-05 12:00:00,415.47,416.06,414.85,416.02,4654.0,400.3208,400.8893,399.7234,400.8508,4654.0
2021-04-05 12:10:00,416.15,416.15,415.65,415.77,10236.0,400.976,400.976,400.4943,400.6099,10236.0
2021-04-05 12:20:00,415.77,415.92,415.51,415.88,4310.0,400.6099,400.7544,400.3594,400.7159,4310.0
2021-04-05 12:30:00,416.03,416.56,415.79,416.0,13531.0,400.8604,401.3711,400.6292,400.8315,13531.0
2021-04-05 12:40:00,415.85,416.0,415.55,415.92,3515.0,400.687,400.8315,400.3979,400.7544,3515.0
2021-04-05 12:50:00,415.81,415.91,414.92,415.42,3666.0,400.6484,400.7448,399.7909,400.2727,3666.0
2021-04-05 13:00:00,415.4,415.6,415.13,415.5,6204.0,400.2534,400.4461,399.9932,400.3497,6204.0
2021-04-05 13:10:00,415.63,415.63,414.9,415.15,2581.0,400.475,400.475,399.7716,400.0125,2581.0
2021-04-05 13:20:00,415.12,415.3,414.81,415.12,3580.0,399.9836,400.157,399.6849,399.9836,3580.0
2021-04-05 13:30:00,415.25,415.7,415.25,415.35,3875.0,400.1089,400.5424,400.1089,400.2052,3875.0
2021-04-05 13:40:00,415.19,415.47,415.01,415.01,2904.0,400.051,400.3208,399.8776,399.8776,2904.0
2021-04-05 13:50:00,415.11,415.12,414.68,415.0,5037.0,399.974,399.9836,399.5596,399.868,5037.0
2021-04-05 14:00:00,414.88,415.31,414.41,415.24,4278.0,399.7523,400.1667,399.2995,400.0992,4278.0
2021-04-05 14:10:00,415.17,415.6,415.15,415.21,6657.0,400.0318,400.4461,400.0125,400.0703,6657.0
2021-04-05 14:20:00,415.09,415.3,415.0,415.07,4208.0,399.9547,400.157,399.868,399.9354,4208.0
2021-04-05 14:30:00,415.06,415.54,414.61,414.82,6892.0,399.9258,400.3883,399.4922,399.6945,6892.0
2021-04-05 14:40:00,414.82,414.92,414.12,414.2,5331.0,399.6945,399.7909,399.0201,399.0971,5331.0
2021-04-05 14:50:00,414.06,414.3,413.61,413.81,6123.0,398.9622,399.1935,398.5287,398.7214,6123.0
2021-04-05 15:00:00,413.93,414.13,413.26,413.39,8455.0,398.837,399.0297,398.1914,398.3167,8455.0
2021-04-05 15:10:00,413.7,413.82,413.17,413.22,7721.0,398.6154,398.731,398.1047,398.1529,7721.0
2021-04-05 15:20:00,413.14,413.48,412.29,413.13,16800.0,398.0758,398.4034,397.2568,398.0662,16800.0
2021-04-05 15:30:00,413.06,413.92,412.74,413.58,23573.0,397.9987,398.8273,397.6904,398.4997,23573.0
2021-04-05 15:40:00,413.67,413.69,413.02,413.35,18855.0,398.5865,398.6057,397.9602,398.2781,18855.0
2021-04-05 15:50:00,413.42,413.55,412.08,412.91,101765.0,398.3456,398.4708,397.0544,397.8542,101765.0
2021-04-06 09:30:00,412.95,412.95,407.71,408.59,20307.0,397.8927,397.8927,392.8438,393.6917,20307.0
2021-04-06 09:40:00,408.86,409.23,407.01,407.96,39639.0,393.9518,394.3084,392.1693,393.0847,39639.0
2021-04-06 09:50:00,407.64,407.94,406.52,406.53,17715.0,392.7763,393.0654,391.6972,391.7068,17715.0
2021-04-06 10:00:00,406.73,407.16,405.33,406.93,15521.0,391.8995,392.3138,390.5506,392.0922,15521.0
2021-04-06 10:10:00,406.94,407.64,406.41,406.89,16104.0,392.1019,392.7763,391.5912,392.0537,16104.0
2021-04-06 10:20:00,406.81,407.74,406.29,407.13,23544.0,391.9766,392.8727,391.4756,392.2849,23544.0
2021-04-06 10:30:00,407.13,407.26,405.66,406.17,14625.0,392.2849,392.4102,390.8685,391.3599,14625.0
2021-04-06 10:40:00,406.17,406.89,405.88,406.74,11941.0,391.3599,392.0537,391.0805,391.9091,11941.0
2021-04-06 10:50:00,406.75,407.34,406.6,406.67,9875.0,391.9188,392.4873,391.7743,391.8417,9875.0
2021-04-06 11:00:00,406.68,409.37,406.67,409.37,11248.0,391.8513,394.4433,391.8417,394.4433,11248.0
2021-04-06 11:10:00,409.37,409.95,408.72,409.6,15086.0,394.4433,395.0021,393.817,394.6649,15086.0
2021-04-06 11:20:00,409.51,409.54,408.4,408.51,23601.0,394.5781,394.6071,393.5086,393.6146,23601.0
2021-04-06 11:30:00,408.46,408.71,408.02,408.4,8320.0,393.5664,393.8073,393.1425,393.5086,8320.0
2021-04-06 11:40:00,408.32,408.77,408.23,408.42,10096.0,393.4315,393.8651,393.3448,393.5279,10096.0
2021-04-06 11:50:00,408.51,409.06,408.31,408.63,16816.0,393.6146,394.1446,393.4219,393.7302,16816.0
2021-04-06 12:00:00,408.54,409.01,407.94,408.75,9257.0,393.6435,394.0964,393.0654,393.8459,9257.0
2021-04-06 12:10:00,408.79,410.54,408.79,410.31,8869.0,393.8844,395.5706,393.8844,395.349,8869.0
2021-04-06 12:20:00,410.1,410.91,409.97,410.67,6831.0,395.1466,395.9271,395.0214,395.6959,6831.0
2021-04-06 12:30:00,410.7,410.7,410.29,410.32,5030.0,395.7248,395.7248,395.3297,395.3586,5030.0
2021-04-06 12:40:00,410.31,410.52,408.85,409.62,17020.0,395.349,395.5513,393.9422,394.6841,17020.0
2021-04-06 12:50:00,409.67,409.73,408.58,408.58,16840.0,394.7323,394.7901,393.6821,393.6821,16840.0
2021-04-06 13:00:00,408.82,409.05,408.37,408.52,20648.0,393.9133,394.1349,393.4797,393.6242,20648.0
2021-04-06 13:10:00,408.52,408.83,407.7,408.18,19703.0,393.6242,393.9229,392.8341,393.2966,19703.0
2021-04-06 13:20:00,408.18,408.75,407.72,407.92,38845.0,393.2966,393.8459,392.8534,393.0461,38845.0
2021-04-06 13:30:00,407.85,409.1,407.85,408.91,20271.0,392.9787,394.1831,392.9787,394.0,20271.0
2021-04-06 13:40:00,408.89,409.92,408.63,409.56,15119.0,393.9808,394.9732,393.7302,394.6263,15119.0
2021-04-06 13:50:00,409.91,410.17,409.59,409.89,4830.0,394.9636,395.2141,394.6552,394.9443,4830.0
2021-04-06 14:00:00,409.67,409.68,407.8,408.37,35159.0,394.7323,394.7419,392.9305,393.4797,35159.0
2021-04-06 14:10:00,408.52,408.64,407.62,408.21,14196.0,393.6242,393.7399,392.7571,393.3255,14196.0
2021-04-06 14:20:00,407.97,408.03,407.45,407.82,5305.0,393.0943,393.1521,392.5933,392.9498,5305.0
2021-04-06 14:30:00,407.81,407.87,407.08,407.87,3532.0,392.9401,392.9979,392.2368,392.9979,3532.0
2021-04-06 14:40:00,407.88,408.42,407.74,408.42,4598.0,393.0076,393.5279,392.8727,393.5279,4598.0
2021-04-06 14:50:00,408.27,409.22,408.11,408.8,13987.0,393.3834,394.2987,393.2292,393.894,13987.0
2021-04-06 15:00:00,408.65,409.46,408.42,409.29,13380.0,393.7495,394.53,393.5279,394.3662,13380.0
2021-04-06 15:10:00,409.23,409.59,408.34,408.8,81599.0,394.3084,394.6552,393.4508,393.894,81599.0
2021-04-06 15:20:00,409.04,409.08,407.62,407.76,6633.0,394.1253,394.1638,392.7571,392.892,6633.0
2021-04-06 15:30:00,407.77,408.3,407.03,407.49,15371.0,392.9016,393.4123,392.1886,392.6318,15371.0
2021-04-06 15:40:00,407.52,408.1,407.3,407.31,27982.0,392.6607,393.2196,392.4487,392.4584,27982.0
2021-04-06 15:50:00,407.31,408.02,406.72,407.69,61390.0,392.4584,393.1425,391.8899,392.8245,61390.0
2021-04-07 09:30:00,408.34,409.56,407.41,409.56,12656.0,393.4508,394.6263,392.5547,394.6263,12656.0
2021-04-07 09:40:00,409.57,409.63,407.03,407.09,10802.0,394.636,394.6938,392.1886,392.2464,10802.0
2021-04-07 09:50:00,407.07,409.46,406.72,409.46,12253.0,392.2271,394.53,391.8899,394.53,12253.0
2021-04-07 10:00:00,409.5,410.27,408.82,409.54,9891.0,394.5685,395.3104,393.9133,394.6071,9891.0
2021-04-07 10:10:00,409.39,409.81,408.88,408.88,3551.0,394.4625,394.8672,393.9711,393.9711,3551.0
2021-04-07 10:20:00,409.13,410.56,409.11,410.56,3375.0,394.212,395.5899,394.1927,395.5899,3375.0
2021-04-07 10:30:00,410.44,410.44,409.71,410.13,7682.0,395.4742,395.4742,394.7709,395.1755,7682.0
2021-04-07 10:40:00,410.19,410.36,409.36,410.11,4342.0,395.2334,395.3972,394.4336,395.1563,4342.0
2021-04-07 10:50:00,410.11,410.82,410.1,410.26,8206.0,395.1563,395.8404,395.1466,395.3008,8206.0
2021-04-07 11:00:00,410.05,410.06,409.24,409.46,2716.0,395.0985,395.1081,394.318,394.53,2716.0
2021-04-07 11:10:00,409.43,410.21,409.3,409.9,5024.0,394.5011,395.2526,394.3758,394.9539,5024.0
2021-04-07 11:20:00,409.98,409.98,408.92,409.1,5308.0,395.031,395.031,394.0097,394.1831,5308.0
2021-04-07 11:30:00,409.06,409.46,408.95,408.95,5352.0,394.1446,394.53,394.0386,394.0386,5352.0
2021-04-07 11:40:00,408.92,409.4,408.81,409.02,4300.0,394.0097,394.4722,393.9037,394.106,4300.0
2021-04-07 11:50:00,409.01,409.77,408.64,409.68,5658.0,394.0964,394.8287,393.7399,394.7419,5658.0
2021-04-07 12:00:00,409.64,409.97,409.41,409.85,4649.0,394.7034,395.0214,394.4818,394.9057,4649.0
2021-04-07 12:10:00,409.88,409.94,409.44,409.53,3875.0,394.9347,394.9925,394.5107,394.5974,3875.0
2021-04-07 12:20:00,409.43,409.56,409.19,409.31,3419.0,394.5011,394.6263,394.2698,394.3854,3419.0
2021-04-07 12:30:00,409.16,409.71,409.14,409.71,3949.0,394.2409,394.7709,394.2216,394.7709,3949.0
2021-04-07 12:40:00,409.88,410.24,409.77,409.77,2227.0,394.9347,395.2815,394.8287,394.8287,2227.0
2021-04-07 12:50:00,409.66,410.37,409.62,410.36,2789.0,394.7227,395.4068,394.6841,395.3972,2789.0
2021-04-07 13:00:00,410.36,410.46,409.93,410.29,4463.0,395.3972,395.4935,394.9828,395.3297,4463.0
2021-04-07 13:10:00,410.35,410.96,410.2,410.95,2717.0,395.3875,395.9753,395.243,395.9656,2717.0
2021-04-07 13:20:00,410.92,410.98,410.14,410.14,8388.0,395.9367,395.9945,395.1852,395.1852,8388.0
2021-04-07 13:30:00,410.25,410.26,409.94,410.06,2450.0,395.2912,395.3008,394.9925,395.1081,2450.0
2021-04-07 13:40:00,409.81,410.09,409.52,410.0,6847.0,394.8672,395.137,394.5878,395.0503,6847.0
2021-04-07 13:50:00,410.02,410.23,409.91,410.23,2847.0,395.0696,395.2719,394.9636,395.2719,2847.0
2021-04-07 14:00:00,410.21,410.9,410.12,410.6,15446.0,395.2526,395.9175,395.1659,395.6284,15446.0
2021-04-07 14:10:00,410.6,410.61,410.0,410.11,4533.0,395.6284,395.638,395.0503,395.1563,4533.0
2021-04-07 14:20:00,410.05,410.18,409.7,410.14,3350.0,395.0985,395.2237,394.7612,395.1852,3350.0
2021-04-07 14:30:00,410.14,410.85,410.14,410.72,4168.0,395.1852,395.8693,395.1852,395.744,4168.0
2021-04-07 14:40:00,410.57,410.58,410.25,410.54,6839.0,395.5995,395.6091,395.2912,395.5706,6839.0
2021-04-07 14:50:00,410.64,410.9,410.35,410.74,5611.0,395.6669,395.9175,395.3875,395.7633,5611.0
2021-04-07 15:00:00,410.77,411.11,410.38,410.7,6145.0,395.7922,396.1198,395.4164,395.7248,6145.0
2021-04-07 15:10:00,410.59,410.97,410.59,410.65,6889.0,395.6188,395.9849,395.6188,395.6766,6889.0
2021-04-07 15:20:00,410.57,410.89,410.47,410.7,14886.0,395.5995,395.9078,395.5031,395.7248,14886.0
2021-04-07 15:30:00,410.75,411.04,410.33,410.65,15702.0,395.7729,396.0524,395.3682,395.6766,15702.0
2021-04-07 15:40:00,410.74,411.26,410.6,411.0,18219.0,395.7633,396.2643,395.6284,396.0138,18219.0
2021-04-07 15:50:00,410.9,411.73,409.94,411.72,35856.0,395.9175,396.7172,394.9925,396.7076,35856.0
2021-04-08 09:30:00,409.07,411.29,407.25,407.26,22727.0,394.1542,396.2932,392.4006,392.4102,22727.0
2021-04-08 09:40:00,407.51,408.14,406.73,407.52,8253.0,392.6511,393.2581,391.8995,392.6607,8253.0
2021-04-08 09:50:00,408.0,408.36,407.26,407.28,16296.0,393.1232,393.4701,392.4102,392.4295,16296.0
2021-04-08 10:00:00,407.21,408.1,406.91,407.33,21455.0,392.362,393.2196,392.073,392.4776,21455.0
2021-04-08 10:10:00,407.41,407.89,406.7,407.1,21142.0,392.5547,393.0172,391.8706,392.256,21142.0
2021-04-08 10:20:00,407.19,407.63,407.0,407.63,5858.0,392.3427,392.7667,392.1597,392.7667,5858.0
2021-04-08 10:30:00,407.44,407.71,406.89,407.46,7451.0,392.5836,392.8438,392.0537,392.6029,7451.0
2021-04-08 10:40:00,407.33,407.55,407.01,407.25,3872.0,392.4776,392.6896,392.1693,392.4006,3872.0
2021-04-08 10:50:00,407.33,408.33,407.33,407.95,7046.0,392.4776,393.4412,392.4776,393.075,7046.0
2021-04-08 11:00:00,407.76,408.28,407.64,407.86,17264.0,392.892,393.393,392.7763,392.9883,17264.0
2021-04-08 11:10:00,407.98,408.01,407.39,407.55,8540.0,393.1039,393.1328,392.5354,392.6896,8540.0
2021-04-08 11:20:00,407.37,408.2,407.37,408.17,8300.0,392.5162,393.3159,392.5162,393.287,8300.0
2021-04-08 11:30:00,408.18,408.24,407.52,407.87,7942.0,393.2966,393.3545,392.6607,392.9979,7942.0
2021-04-08 11:40:00,407.87,408.22,407.5,407.69,5258.0,392.9979,393.3352,392.6414,392.8245,5258.0
2021-04-08 11:50:00,407.66,408.08,407.65,408.06,4438.0,392.7956,393.2003,392.786,393.181,4438.0
2021-04-08 12:00:00,407.93,408.19,407.83,408.02,12778.0,393.0558,393.3063,392.9594,393.1425,12778.0
2021-04-08 12:10:00,408.0,408.81,407.83,408.81,5763.0,393.1232,393.9037,392.9594,393.9037,5763.0
2021-04-08 12:20:00,409.07,409.08,408.75,408.94,4775.0,394.1542,394.1638,393.8459,394.0289,4775.0
2021-04-08 12:30:00,409.06,409.82,408.99,409.48,5092.0,394.1446,394.8768,394.0771,394.5492,5092.0
2021-04-08 12:40:00,409.43,409.43,408.96,409.24,4925.0,394.5011,394.5011,394.0482,394.318,4925.0
2021-04-08 12:50:00,409.37,409.91,409.25,409.78,5800.0,394.4433,394.9636,394.3276,394.8383,5800.0
2021-04-08 13:00:00,409.99,410.05,408.59,408.83,4855.0,395.0406,395.0985,393.6917,393.9229,4855.0
2021-04-08 13:10:00,409.11,409.17,408.55,408.68,3000.0,394.1927,394.2505,393.6532,393.7784,3000.0
2021-04-08 13:20:00,408.62,409.27,408.57,409.27,3793.0,393.7206,394.3469,393.6724,394.3469,3793.0
2021-04-08 13:30:00,409.35,409.35,408.85,408.85,3917.0,394.424,394.424,393.9422,393.9422,3917.0
2021-04-08 13:40:00,408.7,408.98,408.69,408.83,5976.0,393.7977,394.0675,393.788,393.9229,5976.0
2021-04-08 13:50:00,408.71,408.79,408.46,408.77,4351.0,393.8073,393.8844,393.5664,393.8651,4351.0
2021-04-08 14:00:00,408.65,409.0,408.55,408.96,3685.0,393.7495,394.0867,393.6532,394.0482,3685.0
2021-04-08 14:10:00,409.02,409.34,408.82,409.34,5012.0,394.106,394.4143,393.9133,394.4143,5012.0
2021-04-08 14:20:00,409.35,409.86,409.28,409.86,4606.0,394.424,394.9154,394.3565,394.9154,4606.0
2021-04-08 14:30:00,409.89,410.36,409.29,409.55,8252.0,394.9443,395.3972,394.3662,394.6167,8252.0
2021-04-08 14:40:00,409.43,409.94,409.42,409.86,3335.0,394.5011,394.9925,394.4914,394.9154,3335.0
2021-04-08 14:50:00,409.98,410.02,409.79,409.93,7351.0,395.031,395.0696,394.8479,394.9828,7351.0
2021-04-08 15:00:00,409.87,410.0,409.14,409.25,12804.0,394.925,395.0503,394.2216,394.3276,12804.0
2021-04-08 15:10:00,409.16,409.16,408.22,408.63,10575.0,394.2409,394.2409,393.3352,393.7302,10575.0
2021-04-08 15:20:00,408.73,409.1,408.31,408.91,20749.0,393.8266,394.1831,393.4219,394.0,20749.0
2021-04-08 15:30:00,408.95,409.33,408.08,408.2,21877.0,394.0386,394.4047,393.2003,393.3159,21877.0
2021-04-08 15:40:00,408.18,408.24,407.31,407.7,33830.0,393.2966,393.3545,392.4584,392.8341,33830.0
2021-04-08 15:50:00,407.69,407.73,406.28,407.26,99386.0,392.8245,392.8631,391.4659,392.4102,99386.0
2021-04-09 09:30:00,407.8,410.91,407.8,410.91,13501.0,392.9305,395.9271,392.9305,395.9271,13501.0
2021-04-09 09:40:00,410.97,411.14,409.51,409.73,11232.0,395.9849,396.1487,394.5781,394.7901,11232.0
2021-04-09 09:50:00,409.67,411.5,409.67,411.5,11606.0,394.7323,396.4956,394.7323,396.4956,11606.0
2021-04-09 10:00:00,411.93,413.47,411.93,412.6,19088.0,396.9099,398.3938,396.9099,397.5555,19088.0
2021-04-09 10:10:00,412.6,412.77,411.0,411.26,5711.0,397.5555,397.7193,396.0138,396.2643,5711.0
2021-04-09 10:20:00,411.45,412.51,411.39,412.25,6334.0,396.4474,397.4688,396.3896,397.2182,6334.0
2021-04-09 10:30:00,412.26,413.71,412.16,413.07,9036.0,397.2279,398.625,397.1315,398.0083,9036.0
2021-04-09 10:40:00,413.01,413.47,412.98,412.98,7493.0,397.9505,398.3938,397.9216,397.9216,7493.0
2021-04-09 10:50:00,413.0,413.0,412.42,412.42,4397.0,397.9409,397.9409,397.382,397.382,4397.0
2021-04-09 11:00:00,412.07,412.97,412.07,412.97,8035.0,397.0448,397.912,397.0448,397.912,8035.0
2021-04-09 11:10:00,413.12,413.32,412.38,413.14,6374.0,398.0565,398.2492,397.3435,398.0758,6374.0
2021-04-09 11:20:00,413.23,413.71,413.23,413.68,2120.0,398.1625,398.625,398.1625,398.5961,2120.0
2021-04-09 11:30:00,413.79,413.89,413.08,413.39,6501.0,398.7021,398.7984,398.018,398.3167,6501.0
2021-04-09 11:40:00,413.29,413.34,412.26,412.28,2425.0,398.2203,398.2685,397.2279,397.2471,2425.0
2021-04-09 11:50:00,412.25,412.32,411.82,411.82,3582.0,397.2182,397.2857,396.8039,396.8039,3582.0
2021-04-09 12:00:00,412.07,412.6,411.92,412.6,5675.0,397.0448,397.5555,396.9003,397.5555,5675.0
2021-04-09 12:10:00,413.06,413.39,412.81,413.04,4824.0,397.9987,398.3167,397.7578,397.9794,4824.0
2021-04-09 12:20:00,412.98,413.49,412.87,413.23,2825.0,397.9216,398.413,397.8156,398.1625,2825.0
2021-04-09 12:30:00,413.2,413.33,412.97,413.27,2892.0,398.1336,398.2589,397.912,398.201,2892.0
2021-04-09 12:40:00,413.22,414.24,413.19,414.24,3724.0,398.1529,399.1357,398.124,399.1357,3724.0
2021-04-09 12:50:00,414.23,414.33,413.68,413.72,5373.0,399.126,399.2224,398.5961,398.6346,5373.0
2021-04-09 13:00:00,413.88,414.0,413.66,413.67,2991.0,398.7888,398.9044,398.5768,398.5865,2991.0
2021-04-09 13:10:00,413.69,414.25,413.48,414.25,4819.0,398.6057,399.1453,398.4034,399.1453,4819.0
2021-04-09 13:20:00,414.25,414.27,413.87,414.16,4597.0,399.1453,399.1646,398.7792,399.0586,4597.0
2021-04-09 13:30:00,414.25,414.27,413.84,414.11,2598.0,399.1453,399.1646,398.7503,399.0104,2598.0
2021-04-09 13:40:00,414.22,414.31,413.96,414.27,3397.0,399.1164,399.2031,398.8659,399.1646,3397.0
2021-04-09 13:50:00,414.34,414.61,414.02,414.61,5335.0,399.232,399.4922,398.9237,399.4922,5335.0
2021-04-09 14:00:00,415.0,415.0,414.45,414.45,4658.0,399.868,399.868,399.338,399.338,4658.0
2021-04-09 14:10:00,414.46,414.7,414.05,414.55,4196.0,399.3477,399.5789,398.9526,399.4344,4196.0
2021-04-09 14:20:00,414.49,414.8,414.38,414.53,5127.0,399.3766,399.6753,399.2706,399.4151,5127.0
2021-04-09 14:30:00,414.51,414.68,414.18,414.61,3823.0,399.3958,399.5596,399.0779,399.4922,3823.0
2021-04-09 14:40:00,414.63,414.73,414.42,414.66,6017.0,399.5115,399.6078,399.3091,399.5404,6017.0
2021-04-09 14:50:00,414.6,414.66,414.33,414.41,4425.0,399.4826,399.5404,399.2224,399.2995,4425.0
2021-04-09 15:00:00,414.33,414.75,414.1,414.55,10499.0,399.2224,399.6271,399.0008,399.4344,10499.0
2021-04-09 15:10:00,414.58,415.33,414.58,415.32,15929.0,399.4633,400.1859,399.4633,400.1763,15929.0
2021-04-09 15:20:00,415.45,416.3,415.28,416.24,16568.0,400.3016,401.1206,400.1378,401.0628,16568.0
2021-04-09 15:30:00,416.22,416.71,415.98,416.21,34151.0,401.0435,401.5156,400.8122,401.0338,34151.0
2021-04-09 15:40:00,416.4,417.0,416.12,416.81,15167.0,401.2169,401.795,400.9471,401.612,15167.0
2021-04-09 15:50:00,416.9,417.74,416.22,417.74,68023.0,401.6987,402.5081,401.0435,402.5081,68023.0
2021-04-12 09:30:00,418.5,421.77,418.18,420.94,42302.0,403.2403,406.3911,402.932,405.5914,42302.0
2021-04-12 09:40:00,421.09,421.91,420.34,421.0,20549.0,405.7359,406.526,405.0133,405.6492,20549.0
2021-04-12 09:50:00,420.7,421.9,419.67,419.68,16346.0,405.3601,406.5164,404.3677,404.3773,16346.0
2021-04-12 10:00:00,419.8,419.8,416.49,417.48,13150.0,404.4929,404.4929,401.3036,402.2575,13150.0
2021-04-12 10:10:00,417.48,417.6,416.38,416.52,5886.0,402.2575,402.3732,401.1976,401.3325,5886.0
2021-04-12 10:20:00,416.37,416.4,414.81,415.06,14169.0,401.188,401.2169,399.6849,399.9258,14169.0
2021-04-12 10:30:00,415.19,415.76,415.02,415.48,9031.0,400.051,400.6003,399.8872,400.3305,9031.0
2021-04-12 10:40:00,415.46,415.55,414.88,415.21,10227.0,400.3112,400.3979,399.7523,400.0703,10227.0
2021-04-12 10:50:00,415.33,416.95,415.08,416.37,16596.0,400.1859,401.7469,399.945,401.188,16596.0
2021-04-12 11:00:00,416.08,416.11,414.53,414.62,17705.0,400.9086,400.9375,399.4151,399.5018,17705.0
2021-04-12 11:10:00,414.85,417.34,414.85,417.1,9360.0,399.7234,402.1226,399.7234,401.8914,9360.0
2021-04-12 11:20:00,417.18,417.86,416.49,417.65,5825.0,401.9685,402.6237,401.3036,402.4213,5825.0
2021-04-12 11:30:00,417.82,417.88,416.75,416.75,4908.0,402.5851,402.643,401.5542,401.5542,4908.0
2021-04-12 11:40:00,416.93,416.94,416.26,416.26,4302.0,401.7276,401.7372,401.082,401.082,4302.0
2021-04-12 11:50:00,415.91,416.43,415.84,416.43,4724.0,400.7448,401.2458,400.6773,401.2458,4724.0
2021-04-12 12:00:00,416.33,416.58,415.7,415.81,5495.0,401.1495,401.3904,400.5424,400.6484,5495.0
2021-04-12 12:10:00,416.07,416.26,415.33,415.99,4626.0,400.899,401.082,400.1859,400.8219,4626.0
2021-04-12 12:20:00,416.04,416.24,414.85,415.5,4774.0,400.87,401.0628,399.7234,400.3497,4774.0
2021-04-12 12:30:00,415.52,416.46,415.26,416.4,6573.0,400.369,401.2747,400.1185,401.2169,6573.0
2021-04-12 12:40:00,416.71,416.71,415.54,415.7,3936.0,401.5156,401.5156,400.3883,400.5424,3936.0
2021-04-12 12:50:00,415.71,416.26,415.28,415.28,5593.0,400.5521,401.082,400.1378,400.1378,5593.0
2021-04-12 13:00:00,415.62,415.67,415.03,415.16,4064.0,400.4654,400.5135,399.8969,400.0221,4064.0
2021-04-12 13:10:00,415.27,415.8,415.01,415.15,4938.0,400.1281,400.6388,399.8776,400.0125,4938.0
2021-04-12 13:20:00,415.29,415.62,415.23,415.36,3022.0,400.1474,400.4654,400.0896,400.2148,3022.0
2021-04-12 13:30:00,415.35,415.35,414.88,415.03,6347.0,400.2052,400.2052,399.7523,399.8969,6347.0
2021-04-12 13:40:00,414.95,415.0,414.45,414.58,5033.0,399.8198,399.868,399.338,399.4633,5033.0
2021-04-12 13:50:00,414.45,414.45,413.21,413.53,12134.0,399.338,399.338,398.1432,398.4516,12134.0
2021-04-12 14:00:00,413.68,414.48,413.68,414.42,7385.0,398.5961,399.3669,398.5961,399.3091,7385.0
2021-04-12 14:10:00,414.69,414.69,414.11,414.37,7848.0,399.5693,399.5693,399.0104,399.2609,7848.0
2021-04-12 14:20:00,414.26,414.85,414.13,414.82,3877.0,399.1549,399.7234,399.0297,399.6945,3877.0
2021-04-12 14:30:00,415.15,415.22,414.51,415.13,5094.0,400.0125,400.0799,399.3958,399.9932,5094.0
2021-04-12 14:40:00,415.15,416.26,414.81,415.02,26181.0,400.0125,401.082,399.6849,399.8872,26181.0
2021-04-12 14:50:00,415.04,416.02,415.04,415.75,5310.0,399.9065,400.8508,399.9065,400.5906,5310.0
2021-04-12 15:00:00,415.93,415.93,415.02,415.02,9621.0,400.7641,400.7641,399.8872,399.8872,9621.0
2021-04-12 15:10:00,415.03,415.03,413.81,413.88,8617.0,399.8969,399.8969,398.7214,398.7888,8617.0
2021-04-12 15:20:00,413.91,414.01,413.11,413.11,7790.0,398.8177,398.9141,398.0469,398.0469,7790.0
2021-04-12 15:30:00,413.35,413.88,413.26,413.79,15503.0,398.2781,398.7888,398.1914,398.7021,15503.0
2021-04-12 15:40:00,413.81,413.97,413.25,413.37,22904.0,398.7214,398.8755,398.1818,398.2974,22904.0
2021-04-12 15:50:00,413.37,413.99,412.65,413.22,64788.0,398.2974,398.8948,397.6037,398.1529,64788.0
2021-04-13 09:30:00,411.55,414.06,411.55,413.52,18105.0,396.5438,398.9622,396.5438,398.4419,18105.0
2021-04-13 09:40:00,413.31,415.94,412.28,415.67,5203.0,398.2396,400.7737,397.2471,400.5135,5203.0
2021-04-13 09:50:00,415.93,416.9,415.14,416.41,13868.0,400.7641,401.6987,400.0029,401.2266,13868.0
2021-04-13 10:00:00,416.09,417.7,415.79,416.58,11466.0,400.9182,402.4695,400.6292,401.3904,11466.0
2021-04-13 10:10:00,417.02,420.0,416.7,419.64,27338.0,401.8143,404.6857,401.506,404.3388,27338.0
2021-04-13 10:20:00,419.38,420.0,418.53,418.53,7752.0,404.0883,404.6857,403.2693,403.2693,7752.0
2021-04-13 10:30:00,418.71,418.71,417.12,417.52,16999.0,403.4427,403.4427,401.9107,402.2961,16999.0
2021-04-13 10:40:00,417.45,417.55,416.94,417.46,3872.0,402.2286,402.325,401.7372,402.2383,3872.0
2021-04-13 10:50:00,417.46,417.46,416.41,416.59,4791.0,402.2383,402.2383,401.2266,401.4,4791.0
2021-04-13 11:00:00,416.38,416.51,415.64,416.01,8940.0,401.1976,401.3229,400.4846,400.8411,8940.0
2021-04-13 11:10:00,415.86,416.43,415.86,416.22,4313.0,400.6966,401.2458,400.6966,401.0435,4313.0
2021-04-13 11:20:00,416.22,416.48,415.94,416.48,3459.0,401.0435,401.294,400.7737,401.294,3459.0
2021-04-13 11:30:00,416.45,417.14,416.45,416.92,4232.0,401.2651,401.9299,401.2651,401.718,4232.0
2021-04-13 11:40:00,417.15,417.61,417.14,417.58,5106.0,401.9396,402.3828,401.9299,402.3539,5106.0
2021-04-13 11:50:00,417.91,417.91,417.21,417.61,4277.0,402.6719,402.6719,401.9974,402.3828,4277.0
2021-04-13 12:00:00,417.6,417.9,417.0,417.0,3797.0,402.3732,402.6622,401.795,401.795,3797.0
2021-04-13 12:10:00,417.22,417.46,417.09,417.3,3494.0,402.007,402.2383,401.8818,402.0841,3494.0
2021-04-13 12:20:00,417.24,417.66,417.19,417.19,4336.0,402.0263,402.431,401.9781,401.9781,4336.0
2021-04-13 12:30:00,417.19,417.78,417.19,417.61,7839.0,401.9781,402.5466,401.9781,402.3828,7839.0
2021-04-13 12:40:00,417.38,417.44,416.99,417.31,5020.0,402.1612,402.219,401.7854,402.0937,5020.0
2021-04-13 12:50:00,417.29,417.65,417.1,417.16,5201.0,402.0745,402.4213,401.8914,401.9492,5201.0
2021-04-13 13:00:00,417.22,417.74,416.94,417.52,8661.0,402.007,402.5081,401.7372,402.2961,8661.0
2021-04-13 13:10:00,417.49,417.79,417.02,417.18,8072.0,402.2672,402.5562,401.8143,401.9685,8072.0
2021-04-13 13:20:00,417.36,417.91,417.21,417.88,4893.0,402.1419,402.6719,401.9974,402.643,4893.0
2021-04-13 13:30:00,417.8,417.99,417.58,417.8,7105.0,402.5659,402.7489,402.3539,402.5659,7105.0
2021-04-13 13:40:00,417.85,418.0,417.75,417.88,3004.0,402.614,402.7586,402.5177,402.643,3004.0
2021-04-13 13:50:00,417.78,417.93,417.18,417.18,4281.0,402.5466,402.6911,401.9685,401.9685,4281.0
2021-04-13 14:00:00,417.12,417.63,417.04,417.5,5838.0,401.9107,402.4021,401.8336,402.2768,5838.0
2021-04-13 14:10:00,417.6,418.08,417.6,418.08,3882.0,402.3732,402.8357,402.3732,402.8357,3882.0
2021-04-13 14:20:00,418.08,418.47,417.91,418.47,3932.0,402.8357,403.2114,402.6719,403.2114,3932.0
2021-04-13 14:30:00,418.34,418.42,418.02,418.22,4949.0,403.0862,403.1633,402.7778,402.9706,4949.0
2021-04-13 14:40:00,418.06,418.64,418.06,418.36,4827.0,402.8164,403.3752,402.8164,403.1055,4827.0
2021-04-13 14:50:00,418.49,418.73,418.38,418.73,3097.0,403.2307,403.462,403.1247,403.462,3097.0
2021-04-13 15:00:00,418.89,419.13,418.69,419.13,5929.0,403.6161,403.8474,403.4234,403.8474,5929.0
2021-04-13 15:10:00,418.93,419.01,418.39,418.5,4149.0,403.6547,403.7318,403.1344,403.2403,4149.0
2021-04-13 15:20:00,418.4,418.95,418.33,418.76,5623.0,403.144,403.6739,403.0765,403.4909,5623.0
2021-04-13 15:30:00,418.8,418.83,418.62,418.8,14935.0,403.5294,403.5583,403.356,403.5294,14935.0
2021-04-13 15:40:00,418.85,418.97,418.4,418.52,28571.0,403.5776,403.6932,403.144,403.2596,28571.0
2021-04-13 15:50:00,418.53,418.53,417.03,417.14,40786.0,403.2693,403.2693,401.8239,401.9299,40786.0
2021-04-14 09:30:00,417.84,419.37,417.3,418.95,9066.0,402.6044,404.0786,402.0841,403.6739,9066.0
2021-04-14 09:40:00,418.6,421.04,418.57,420.47,11553.0,403.3367,405.6877,403.3078,405.1385,11553.0
2021-04-14 09:50:00,420.98,421.16,419.79,421.02,7965.0,405.6299,405.8034,404.4833,405.6685,7965.0
2021-04-14 10:00:00,421.33,421.39,420.1,420.68,9342.0,405.9672,406.025,404.782,405.3409,9342.0
2021-04-14 10:10:00,420.68,421.31,420.27,421.07,5429.0,405.3409,405.9479,404.9458,405.7166,5429.0
2021-04-14 10:20:00,420.76,423.21,420.76,423.0,4724.0,405.4179,407.7786,405.4179,407.5763,4724.0
2021-04-14 10:30:00,423.0,423.09,421.61,421.61,13005.0,407.5763,407.663,406.2369,406.2369,13005.0
2021-04-14 10:40:00,421.72,422.77,421.63,422.24,9250.0,406.3429,407.3547,406.2562,406.844,9250.0
2021-04-14 10:50:00,422.34,422.34,420.92,421.12,7283.0,406.9403,406.9403,405.5721,405.7648,7283.0
2021-04-14 11:00:00,421.49,422.58,421.25,422.58,5570.0,406.1213,407.1716,405.8901,407.1716,5570.0
2021-04-14 11:10:00,422.53,422.65,421.9,422.3,27046.0,407.1234,407.239,406.5164,406.9018,27046.0
2021-04-14 11:20:00,422.29,422.43,421.75,422.43,3082.0,406.8922,407.027,406.3718,407.027,3082.0
2021-04-14 11:30:00,422.41,422.82,422.41,422.63,4213.0,407.0078,407.4028,407.0078,407.2198,4213.0
2021-04-14 11:40:00,422.54,422.7,422.45,422.62,2279.0,407.133,407.2872,407.0463,407.2101,2279.0
2021-04-14 11:50:00,422.65,422.7,422.29,422.46,6422.0,407.239,407.2872,406.8922,407.056,6422.0
2021-04-14 12:00:00,422.5,422.8,422.23,422.8,3910.0,407.0945,407.3836,406.8343,407.3836,3910.0
2021-04-14 12:10:00,422.92,423.87,422.91,423.03,6843.0,407.4992,408.4145,407.4895,407.6052,6843.0
2021-04-14 12:20:00,423.12,423.18,422.42,422.73,7291.0,407.6919,407.7497,407.0174,407.3161,7291.0
2021-04-14 12:30:00,422.73,422.98,422.54,422.65,4822.0,407.3161,407.557,407.133,407.239,4822.0
2021-04-14 12:40:00,422.65,422.76,422.25,422.47,3123.0,407.239,407.345,406.8536,407.0656,3123.0
2021-04-14 12:50:00,422.53,423.05,422.53,422.78,4761.0,407.1234,407.6244,407.1234,407.3643,4761.0
2021-04-14 13:00:00,422.65,422.65,422.0,422.57,3456.0,407.239,407.239,406.6127,407.1619,3456.0
2021-04-14 13:10:00,422.65,423.53,422.61,423.35,4898.0,407.239,408.0869,407.2005,407.9135,4898.0
2021-04-14 13:20:00,423.45,424.74,423.45,423.86,11635.0,408.0099,409.2528,408.0099,408.4049,11635.0
2021-04-14 13:30:00,423.88,424.08,423.79,423.84,3742.0,408.4242,408.6169,408.3375,408.3856,3742.0
2021-04-14 13:40:00,423.72,424.19,423.67,423.88,6333.0,408.27,408.7229,408.2218,408.4242,6333.0
2021-04-14 13:50:00,423.77,424.02,422.92,423.14,6495.0,408.3182,408.5591,407.4992,407.7112,6495.0
2021-04-14 14:00:00,423.3,423.88,423.3,423.56,6400.0,407.8653,408.4242,407.8653,408.1158,6400.0
2021-04-14 14:10:00,423.7,423.74,422.63,423.09,4470.0,408.2507,408.2893,407.2198,407.663,4470.0
2021-04-14 14:20:00,422.91,423.54,422.63,422.82,5620.0,407.4895,408.0966,407.2198,407.4028,5620.0
2021-04-14 14:30:00,422.93,423.01,422.43,423.01,4243.0,407.5088,407.5859,407.027,407.5859,4243.0
2021-04-14 14:40:00,422.93,423.08,422.23,422.23,4242.0,407.5088,407.6533,406.8343,406.8343,4242.0
2021-04-14 14:50:00,422.2,422.76,422.11,422.76,3967.0,406.8054,407.345,406.7187,407.345,3967.0
2021-04-14 15:00:00,422.75,423.2,422.5,422.71,6535.0,407.3354,407.769,407.0945,407.2968,6535.0
2021-04-14 15:10:00,422.72,422.81,422.45,422.81,3592.0,407.3065,407.3932,407.0463,407.3932,3592.0
2021-04-14 15:20:00,422.79,423.77,422.7,423.7,6761.0,407.3739,408.3182,407.2872,408.2507,6761.0
2021-04-14 15:30:00,423.65,423.77,422.86,423.14,11550.0,408.2026,408.3182,407.4414,407.7112,11550.0
2021-04-14 15:40:00,423.2,423.76,422.72,422.86,12644.0,407.769,408.3086,407.3065,407.4414,12644.0
2021-04-14 15:50:00,422.79,423.54,422.44,422.88,46840.0,407.3739,408.0966,407.0367,407.4606,46840.0
2021-04-15 09:30:00,423.97,430.79,423.97,429.61,34065.0,408.5109,415.0822,408.5109,413.9452,34065.0
2021-04-15 09:40:00,430.39,431.86,429.43,431.86,26216.0,414.6968,416.1132,413.7718,416.1132,26216.0
2021-04-15 09:50:00,431.55,432.86,430.78,431.56,10411.0,415.8145,417.0767,415.0726,415.8241,10411.0
2021-04-15 10:00:00,431.74,432.64,431.13,431.85,14395.0,415.9976,416.8648,415.4098,416.1036,14395.0
2021-04-15 10:10:00,432.44,434.44,432.34,434.37,20763.0,416.6721,418.5991,416.5757,418.5317,20763.0
2021-04-15 10:20:00,434.54,435.4,433.94,434.21,16941.0,418.6955,419.5241,418.1174,418.3775,16941.0
2021-04-15 10:30:00,434.24,435.37,434.23,435.26,28437.0,418.4064,419.4952,418.3968,419.3892,28437.0
2021-04-15 10:40:00,435.38,436.7,435.27,435.28,35556.0,419.5049,420.7767,419.3989,419.4085,35556.0
2021-04-15 10:50:00,435.2,435.88,435.01,435.88,11654.0,419.3314,419.9866,419.1483,419.9866,11654.0
2021-04-15 11:00:00,435.91,436.95,435.9,436.23,6959.0,420.0155,421.0176,420.0059,420.3239,6959.0
2021-04-15 11:10:00,436.23,437.0,436.22,436.64,13127.0,420.3239,421.0658,420.3142,420.7189,13127.0
2021-04-15 11:20:00,436.62,437.23,436.05,436.39,7126.0,420.6996,421.2874,420.1504,420.478,7126.0
2021-04-15 11:30:00,436.46,436.72,434.75,434.87,13828.0,420.5455,420.796,418.8978,419.0135,13828.0
2021-04-15 11:40:00,434.73,435.12,434.08,435.06,4585.0,418.8786,419.2543,418.2523,419.1965,4585.0
2021-04-15 11:50:00,435.08,435.25,434.43,435.18,6385.0,419.2158,419.3796,418.5895,419.3121,6385.0
2021-04-15 12:00:00,435.25,435.81,434.45,434.68,13353.0,419.3796,419.9192,418.6088,418.8304,13353.0
2021-04-15 12:10:00,434.41,434.69,433.64,434.63,11791.0,418.5702,418.84,417.8283,418.7822,11791.0
2021-04-15 12:20:00,434.69,434.69,432.86,433.34,5985.0,418.84,418.84,417.0767,417.5392,5985.0
2021-04-15 12:30:00,433.44,434.0,433.04,433.91,6174.0,417.6356,418.1752,417.2502,418.0885,6174.0
2021-04-15 12:40:00,434.03,434.38,433.82,434.29,7561.0,418.2041,418.5413,418.0017,418.4546,7561.0
2021-04-15 12:50:00,434.4,435.04,434.16,434.79,9925.0,418.5606,419.1773,418.3293,418.9364,9925.0
2021-04-15 13:00:00,434.7,434.93,433.8,434.81,19705.0,418.8497,419.0713,417.9825,418.9556,19705.0
2021-04-15 13:10:00,435.0,435.06,433.86,434.15,26561.0,419.1387,419.1965,418.0403,418.3197,26561.0
2021-04-15 13:20:00,434.17,435.29,434.15,434.43,22267.0,418.339,419.4181,418.3197,418.5895,22267.0
2021-04-15 13:30:00,434.43,435.36,434.36,435.07,9872.0,418.5895,419.4856,418.522,419.2062,9872.0
2021-04-15 13:40:00,435.13,435.2,434.39,434.42,11708.0,419.264,419.3314,418.551,418.5799,11708.0
2021-04-15 13:50:00,434.55,435.7,434.42,434.76,12953.0,418.7051,419.8132,418.5799,418.9075,12953.0
2021-04-15 14:00:00,434.5,434.71,434.0,434.56,9989.0,418.6569,418.8593,418.1752,418.7148,9989.0
2021-04-15 14:10:00,434.64,435.54,434.49,435.05,30245.0,418.7918,419.659,418.6473,419.1869,30245.0
2021-04-15 14:20:00,435.07,435.31,434.58,435.02,35609.0,419.2062,419.4374,418.734,419.158,35609.0
2021-04-15 14:30:00,435.15,435.38,434.77,434.97,15832.0,419.2832,419.5049,418.9171,419.1098,15832.0
2021-04-15 14:40:00,434.94,435.08,434.43,434.43,14598.0,419.0809,419.2158,418.5895,418.5895,14598.0
2021-04-15 14:50:00,434.68,434.68,433.75,434.02,8271.0,418.8304,418.8304,417.9343,418.1944,8271.0
2021-04-15 15:00:00,434.05,434.08,433.21,433.49,15370.0,418.2234,418.2523,417.414,417.6838,15370.0
2021-04-15 15:10:00,433.65,433.66,433.15,433.5,16641.0,417.8379,417.8476,417.3562,417.6934,16641.0
2021-04-15 15:20:00,433.49,433.7,432.8,432.87,10873.0,417.6838,417.8861,417.0189,417.0864,10873.0
2021-04-15 15:30:00,432.87,432.9,431.78,431.95,13177.0,417.0864,417.1153,416.0361,416.1999,13177.0
2021-04-15 15:40:00,431.98,433.94,431.82,433.51,12321.0,416.2288,418.1174,416.0747,417.703,12321.0
2021-04-15 15:50:00,433.41,433.94,432.62,433.83,55807.0,417.6067,418.1174,416.8455,418.0114,55807.0
2021-04-16 09:30:00,435.73,436.99,434.28,435.01,58431.0,419.8421,421.0562,418.445,419.1483,58431.0
2021-04-16 09:40:00,435.0,435.14,433.05,433.59,6438.0,419.1387,419.2736,417.2598,417.7801,6438.0
2021-04-16 09:50:00,433.49,434.7,433.4,433.86,11190.0,417.6838,418.8497,417.5971,418.0403,11190.0
2021-04-16 10:00:00,434.12,434.78,432.68,434.26,11242.0,418.2908,418.9267,416.9033,418.4257,11242.0
2021-04-16 10:10:00,434.16,434.46,431.94,433.96,45574.0,418.3293,418.6184,416.1903,418.1366,45574.0
2021-04-16 10:20:00,433.96,435.24,433.84,433.9,23232.0,418.1366,419.37,418.021,418.0788,23232.0
2021-04-16 10:30:00,433.9,434.24,433.22,433.93,11631.0,418.0788,418.4064,417.4236,418.1077,11631.0
2021-04-16 10:40:00,434.15,435.54,434.0,434.93,27047.0,418.3197,419.659,418.1752,419.0713,27047.0
2021-04-16 10:50:00,434.76,436.07,434.39,435.47,9532.0,418.9075,420.1697,418.551,419.5916,9532.0
2021-04-16 11:00:00,435.62,435.95,434.53,434.75,10231.0,419.7361,420.0541,418.6858,418.8978,10231.0
2021-04-16 11:10:00,434.79,435.46,434.73,435.09,9652.0,418.9364,419.5819,418.8786,419.2254,9652.0
2021-04-16 11:20:00,435.02,435.02,433.37,433.7,7590.0,419.158,419.158,417.5681,417.8861,7590.0
2021-04-16 11:30:00,433.64,434.49,433.53,433.9,8218.0,417.8283,418.6473,417.7223,418.0788,8218.0
2021-04-16 11:40:00,433.65,434.49,433.63,434.49,7475.0,417.8379,418.6473,417.8187,418.6473,7475.0
2021-04-16 11:50:00,434.39,434.87,434.24,434.48,3089.0,418.551,419.0135,418.4064,418.6377,3089.0
2021-04-16 12:00:00,434.6,434.8,434.04,434.5,7619.0,418.7533,418.946,418.2137,418.6569,7619.0
2021-04-16 12:10:00,434.24,434.84,434.23,434.84,2631.0,418.4064,418.9845,418.3968,418.9845,2631.0
2021-04-16 12:20:00,434.84,435.82,434.63,435.58,6517.0,418.9845,419.9288,418.7822,419.6976,6517.0
2021-04-16 12:30:00,435.74,436.15,435.73,436.14,2804.0,419.8517,420.2468,419.8421,420.2371,2804.0
2021-04-16 12:40:00,435.78,435.88,434.69,434.69,8001.0,419.8903,419.9866,418.84,418.84,8001.0
2021-04-16 12:50:00,434.42,434.91,434.31,434.62,4776.0,418.5799,419.052,418.4739,418.7726,4776.0
2021-04-16 13:00:00,434.56,434.76,434.5,434.62,2526.0,418.7148,418.9075,418.6569,418.7726,2526.0
2021-04-16 13:10:00,434.56,434.63,433.5,433.68,7796.0,418.7148,418.7822,417.6934,417.8668,7796.0
2021-04-16 13:20:00,433.49,434.11,433.34,433.88,7728.0,417.6838,418.2812,417.5392,418.0596,7728.0
2021-04-16 13:30:00,433.72,433.79,433.0,433.4,7526.0,417.9054,417.9728,417.2116,417.5971,7526.0
2021-04-16 13:40:00,433.25,433.54,433.13,433.37,6040.0,417.4525,417.7319,417.3369,417.5681,6040.0
2021-04-16 13:50:00,433.4,433.65,432.92,433.14,14157.0,417.5971,417.8379,417.1346,417.3465,14157.0
2021-04-16 14:00:00,433.32,433.54,433.07,433.31,10683.0,417.52,417.7319,417.2791,417.5103,10683.0
2021-04-16 14:10:00,433.39,433.59,433.03,433.04,9518.0,417.5874,417.7801,417.2405,417.2502,9518.0
2021-04-16 14:20:00,433.09,433.58,433.08,433.44,5799.0,417.2984,417.7705,417.2887,417.6356,5799.0
2021-04-16 14:30:00,433.49,434.04,433.2,433.62,9042.0,417.6838,418.2137,417.4043,417.809,9042.0
2021-04-16 14:40:00,433.73,433.84,433.23,433.53,6205.0,417.915,418.021,417.4333,417.7223,6205.0
2021-04-16 14:50:00,433.44,433.81,433.19,433.54,11160.0,417.6356,417.9921,417.3947,417.7319,11160.0
2021-04-16 15:00:00,433.63,433.7,433.21,433.25,10727.0,417.8187,417.8861,417.414,417.4525,10727.0
2021-04-16 15:10:00,433.17,433.23,432.84,433.12,21186.0,417.3754,417.4333,417.0575,417.3273,21186.0
2021-04-16 15:20:00,433.27,434.38,433.12,434.12,17188.0,417.4718,418.5413,417.3273,418.2908,17188.0
2021-04-16 15:30:00,434.02,435.91,433.93,435.71,16302.0,418.1944,420.0155,418.1077,419.8228,16302.0
2021-04-16 15:40:00,435.71,436.31,435.4,435.4,40603.0,419.8228,420.4009,419.5241,419.5241,40603.0
2021-04-16 15:50:00,435.74,436.06,432.97,435.23,183245.0,419.8517,420.1601,417.1827,419.3603,183245.0
2021-04-19 09:30:00,435.79,439.34,435.5,435.68,11956.0,419.8999,423.3205,419.6205,419.7939,11956.0
2021-04-19 09:40:00,435.87,436.6,434.21,436.01,8027.0,419.977,420.6804,418.3775,420.1119,8027.0
2021-04-19 09:50:00,436.11,437.59,436.08,436.54,5360.0,420.2082,421.6343,420.1793,420.6226,5360.0
2021-04-19 10:00:00,436.86,437.31,436.17,436.98,7118.0,420.9309,421.3645,420.2661,421.0465,7118.0
2021-04-19 10:10:00,436.88,438.0,436.79,437.9,8596.0,420.9502,422.0293,420.8634,421.933,8596.0
2021-04-19 10:20:00,437.9,438.25,437.29,437.54,6214.0,421.933,422.2702,421.3452,421.5861,6214.0
2021-04-19 10:30:00,438.1,439.83,438.0,439.76,12434.0,422.1257,423.7926,422.0293,423.7251,12434.0
2021-04-19 10:40:00,439.97,439.97,438.56,438.79,11070.0,423.9275,423.9275,422.5689,422.7905,11070.0
2021-04-19 10:50:00,438.86,439.65,438.72,439.65,6470.0,422.858,423.6192,422.7231,423.6192,6470.0
2021-04-19 11:00:00,439.93,440.09,438.45,439.1,10507.0,423.889,424.0431,422.4629,423.0892,10507.0
2021-04-19 11:10:00,439.32,440.56,439.25,440.13,10185.0,423.3012,424.496,423.2337,424.0817,10185.0
2021-04-19 11:20:00,440.37,440.37,438.86,440.13,44092.0,424.3129,424.3129,422.858,424.0817,44092.0
2021-04-19 11:30:00,440.03,440.82,440.03,440.48,9165.0,423.9853,424.7465,423.9853,424.4189,9165.0
2021-04-19 11:40:00,440.6,440.6,439.57,440.23,8295.0,424.5345,424.5345,423.5421,424.178,8295.0
2021-04-19 11:50:00,440.11,441.39,440.11,440.48,39397.0,424.0624,425.2957,424.0624,424.4189,39397.0
2021-04-19 12:00:00,440.92,440.92,439.94,439.97,4030.0,424.8429,424.8429,423.8986,423.9275,4030.0
2021-04-19 12:10:00,440.27,441.15,440.25,440.87,5946.0,424.2166,425.0645,424.1973,424.7947,5946.0
2021-04-19 12:20:00,440.82,440.82,439.77,439.77,9459.0,424.7465,424.7465,423.7348,423.7348,9459.0
2021-04-19 12:30:00,439.77,440.72,439.65,440.04,9024.0,423.7348,424.6501,423.6192,423.9949,9024.0
2021-04-19 12:40:00,439.81,441.05,439.81,440.88,5507.0,423.7733,424.9681,423.7733,424.8043,5507.0
2021-04-19 12:50:00,440.82,441.06,440.1,440.3,10547.0,424.7465,424.9777,424.0528,424.2455,10547.0
2021-04-19 13:00:00,440.23,441.21,440.23,440.41,8983.0,424.178,425.1223,424.178,424.3514,8983.0
2021-04-19 13:10:00,440.32,440.78,440.13,440.37,4408.0,424.2647,424.708,424.0817,424.3129,4408.0
2021-04-19 13:20:00,440.39,440.6,440.09,440.39,3051.0,424.3322,424.5345,424.0431,424.3322,3051.0
2021-04-19 13:30:00,440.29,440.84,440.26,440.55,7430.0,424.2358,424.7658,424.2069,424.4863,7430.0
2021-04-19 13:40:00,440.58,440.8,440.27,440.38,4877.0,424.5153,424.7272,424.2166,424.3225,4877.0
2021-04-19 13:50:00,440.15,440.38,439.54,439.83,11233.0,424.1009,424.3225,423.5132,423.7926,11233.0
2021-04-19 14:00:00,439.68,440.2,439.67,439.87,4183.0,423.6481,424.1491,423.6384,423.8311,4183.0
2021-04-19 14:10:00,439.76,440.52,439.76,440.52,5266.0,423.7251,424.4574,423.7251,424.4574,5266.0
2021-04-19 14:20:00,440.59,441.04,440.52,440.92,5111.0,424.5249,424.9585,424.4574,424.8429,5111.0
2021-04-19 14:30:00,440.71,441.53,440.21,441.08,9035.0,424.6405,425.4306,424.1587,424.997,9035.0
2021-04-19 14:40:00,440.99,441.52,440.74,441.51,10944.0,424.9103,425.421,424.6694,425.4113,10944.0
2021-04-19 14:50:00,441.51,441.51,440.74,441.13,13465.0,425.4113,425.4113,424.6694,425.0452,13465.0
2021-04-19 15:00:00,441.13,441.52,440.86,440.86,10235.0,425.0452,425.421,424.785,424.785,10235.0
2021-04-19 15:10:00,441.02,441.08,440.2,440.43,11478.0,424.9392,424.997,424.1491,424.3707,11478.0
2021-04-19 15:20:00,440.54,440.97,440.25,440.45,8841.0,424.4767,424.891,424.1973,424.39,8841.0
2021-04-19 15:30:00,440.23,440.67,440.04,440.54,12150.0,424.178,424.602,423.9949,424.4767,12150.0
2021-04-19 15:40:00,440.55,440.76,440.18,440.59,17047.0,424.4863,424.6887,424.1298,424.5249,17047.0
2021-04-19 15:50:00,440.66,441.03,439.37,439.93,58556.0,424.5923,424.9488,423.3494,423.889,58556.0
2021-04-20 09:30:00,438.91,442.46,437.69,442.45,10882.0,422.9061,426.3267,421.7306,426.3171,10882.0
2021-04-20 09:40:00,442.29,443.08,440.91,441.56,7896.0,426.1629,426.9241,424.8332,425.4595,7896.0
2021-04-20 09:50:00,442.13,442.91,441.9,442.7,7666.0,426.0087,426.7603,425.7871,426.5579,7666.0
2021-04-20 10:00:00,442.75,443.55,442.17,442.56,16208.0,426.6061,427.377,426.0473,426.4231,16208.0
2021-04-20 10:10:00,442.5,442.71,441.72,442.71,6377.0,426.3652,426.5676,425.6137,426.5676,6377.0
2021-04-20 10:20:00,442.61,442.63,441.78,441.78,10908.0,426.4712,426.4905,425.6715,425.6715,10908.0
2021-04-20 10:30:00,441.83,441.83,440.05,441.17,7725.0,425.7197,425.7197,424.0046,425.0837,7725.0
2021-04-20 10:40:00,441.52,442.71,441.52,442.0,4331.0,425.421,426.5676,425.421,425.8835,4331.0
2021-04-20 10:50:00,441.89,441.97,440.42,440.87,7738.0,425.7775,425.8546,424.3611,424.7947,7738.0
2021-04-20 11:00:00,441.34,441.36,440.67,440.88,4933.0,425.2475,425.2668,424.602,424.8043,4933.0
2021-04-20 11:10:00,440.98,442.32,440.96,441.99,8808.0,424.9007,426.1918,424.8814,425.8738,8808.0
2021-04-20 11:20:00,442.12,443.0,441.98,442.15,13106.0,425.9991,426.847,425.8642,426.028,13106.0
2021-04-20 11:30:00,442.14,442.26,440.92,441.23,4751.0,426.0184,426.134,424.8429,425.1415,4751.0
2021-04-20 11:40:00,441.44,442.11,441.34,441.64,3577.0,425.3439,425.9895,425.2475,425.5366,3577.0
2021-04-20 11:50:00,441.55,441.58,440.91,440.91,5100.0,425.4499,425.4788,424.8332,424.8332,5100.0
2021-04-20 12:00:00,440.6,441.51,440.48,441.46,4189.0,424.5345,425.4113,424.4189,425.3632,4189.0
2021-04-20 12:10:00,441.6,441.75,440.99,441.14,8134.0,425.4981,425.6426,424.9103,425.0548,8134.0
2021-04-20 12:20:00,441.37,441.85,441.26,441.85,3526.0,425.2764,425.7389,425.1705,425.7389,3526.0
2021-04-20 12:30:00,441.75,442.7,441.73,442.68,10079.0,425.6426,426.5579,425.6233,426.5387,10079.0
2021-04-20 12:40:00,442.56,443.4,442.43,442.89,12726.0,426.4231,427.2324,426.2978,426.741,12726.0
2021-04-20 12:50:00,443.18,444.53,443.11,444.09,12838.0,427.0204,428.3212,426.953,427.8973,12838.0
2021-04-20 13:00:00,444.22,444.22,442.84,443.78,15551.0,428.0225,428.0225,426.6928,427.5986,15551.0
2021-04-20 13:10:00,443.7,444.49,443.67,444.1,6382.0,427.5215,428.2827,427.4926,427.9069,6382.0
2021-04-20 13:20:00,444.15,445.19,444.04,444.41,8249.0,427.9551,428.9572,427.8491,428.2056,8249.0
2021-04-20 13:30:00,444.04,444.38,443.72,443.94,20085.0,427.8491,428.1767,427.5408,427.7527,20085.0
2021-04-20 13:40:00,443.92,444.75,443.77,444.18,7723.0,427.7335,428.5332,427.5889,427.984,7723.0
2021-04-20 13:50:00,444.17,444.48,443.99,444.48,11541.0,427.9743,428.273,427.8009,428.273,11541.0
2021-04-20 14:00:00,444.27,444.27,442.93,443.0,6281.0,428.0707,428.0707,426.7796,426.847,6281.0
2021-04-20 14:10:00,442.89,443.67,442.89,443.47,8049.0,426.741,427.4926,426.741,427.2999,8049.0
2021-04-20 14:20:00,443.54,444.15,443.44,443.57,10124.0,427.3673,427.9551,427.271,427.3962,10124.0
2021-04-20 14:30:00,443.51,443.64,443.16,443.62,7199.0,427.3384,427.4637,427.0012,427.4444,7199.0
2021-04-20 14:40:00,443.5,444.08,443.22,444.05,8548.0,427.3288,427.8876,427.059,427.8587,8548.0
2021-04-20 14:50:00,444.05,444.15,443.18,443.28,9837.0,427.8587,427.9551,427.0204,427.1168,9837.0
2021-04-20 15:00:00,443.8,443.99,443.15,443.26,14291.0,427.6178,427.8009,426.9915,427.0975,14291.0
2021-04-20 15:10:00,443.35,443.99,443.09,443.92,8603.0,427.1842,427.8009,426.9337,427.7335,8603.0
2021-04-20 15:20:00,443.91,444.3,443.64,443.95,17382.0,427.7238,428.0996,427.4637,427.7624,17382.0
2021-04-20 15:30:00,443.9,444.03,443.04,443.32,13443.0,427.7142,427.8395,426.8856,427.1553,13443.0
2021-04-20 15:40:00,443.32,443.91,442.93,443.22,15955.0,427.1553,427.7238,426.7796,427.059,15955.0
2021-04-20 15:50:00,443.22,443.79,442.92,442.98,44100.0,427.059,427.6082,426.7699,426.8277,44100.0
2021-04-21 09:30:00,445.14,449.2,444.89,444.89,17748.0,428.909,432.8209,428.6681,428.6681,17748.0
2021-04-21 09:40:00,445.02,446.45,444.0,444.64,17060.0,428.7934,430.1712,427.8105,428.4272,17060.0
2021-04-21 09:50:00,444.63,445.9,444.39,445.28,6918.0,428.4176,429.6413,428.1863,429.0439,6918.0
2021-04-21 10:00:00,445.19,445.36,444.24,445.16,5649.0,428.9572,429.121,428.0418,428.9283,5649.0
2021-04-21 10:10:00,444.76,445.15,443.6,443.69,5751.0,428.5428,428.9186,427.4251,427.5119,5751.0
2021-04-21 10:20:00,443.57,444.47,443.57,444.21,11409.0,427.3962,428.2634,427.3962,428.0129,11409.0
2021-04-21 10:30:00,444.29,445.99,443.91,445.74,13276.0,428.09,429.728,427.7238,429.4871,13276.0
2021-04-21 10:40:00,445.89,446.62,444.58,444.58,8530.0,429.6316,430.335,428.3694,428.3694,8530.0
2021-04-21 10:50:00,444.2,445.52,444.2,444.94,4903.0,428.0033,429.2751,428.0033,428.7163,4903.0
2021-04-21 11:00:00,445.13,445.85,445.04,445.37,11849.0,428.8993,429.5931,428.8126,429.1306,11849.0
2021-04-21 11:10:00,445.3,446.21,445.21,445.7,7633.0,429.0631,429.94,428.9764,429.4486,7633.0
2021-04-21 11:20:00,445.68,445.68,445.03,445.55,5507.0,429.4293,429.4293,428.803,429.304,5507.0
2021-04-21 11:30:00,445.54,445.73,444.86,445.52,10493.0,429.2944,429.4775,428.6392,429.2751,10493.0
2021-04-21 11:40:00,445.51,445.51,444.87,445.35,6696.0,429.2655,429.2655,428.6488,429.1113,6696.0
2021-04-21 11:50:00,445.45,445.67,444.69,445.09,15531.0,429.2077,429.4197,428.4754,428.8608,15531.0
2021-04-21 12:00:00,445.09,445.09,444.0,444.19,17528.0,428.8608,428.8608,427.8105,427.9936,17528.0
2021-04-21 12:10:00,444.17,445.05,444.08,444.9,12474.0,427.9743,428.8223,427.8876,428.6777,12474.0
2021-04-21 12:20:00,444.97,445.38,444.75,445.18,5635.0,428.7452,429.1402,428.5332,428.9475,5635.0
2021-04-21 12:30:00,445.33,445.39,444.71,444.81,9130.0,429.0921,429.1499,428.4947,428.591,9130.0
2021-04-21 12:40:00,444.81,445.11,444.61,444.89,6497.0,428.591,428.8801,428.3983,428.6681,6497.0
2021-04-21 12:50:00,445.27,445.74,445.02,445.08,13982.0,429.0342,429.4871,428.7934,428.8512,13982.0
2021-04-21 13:00:00,445.14,445.82,445.14,445.49,11093.0,428.909,429.5642,428.909,429.2462,11093.0
2021-04-21 13:10:00,445.49,446.2,445.49,445.81,7841.0,429.2462,429.9303,429.2462,429.5546,7841.0
2021-04-21 13:20:00,445.91,447.0,445.54,446.72,13299.0,429.6509,430.7012,429.2944,430.4314,13299.0
2021-04-21 13:30:00,446.58,447.07,446.28,446.38,10230.0,430.2965,430.7686,430.0074,430.1038,10230.0
2021-04-21 13:40:00,446.39,446.52,445.55,445.62,8173.0,430.1134,430.2387,429.304,429.3715,8173.0
2021-04-21 13:50:00,445.55,445.56,444.85,445.44,3508.0,429.304,429.3137,428.6296,429.198,3508.0
2021-04-21 14:00:00,445.75,445.96,445.56,445.61,5934.0,429.4967,429.6991,429.3137,429.3618,5934.0
2021-04-21 14:10:00,445.74,446.63,445.74,446.27,6901.0,429.4871,430.3447,429.4871,429.9978,6901.0
2021-04-21 14:20:00,446.27,446.49,446.02,446.12,4311.0,429.9978,430.2098,429.7569,429.8532,4311.0
2021-04-21 14:30:00,446.18,446.27,445.49,445.57,9098.0,429.9111,429.9978,429.2462,429.3233,9098.0
2021-04-21 14:40:00,445.71,446.59,445.71,446.13,19485.0,429.4582,430.3061,429.4582,429.8629,19485.0
2021-04-21 14:50:00,446.3,446.4,445.96,446.0,12732.0,430.0267,430.123,429.6991,429.7376,12732.0
2021-04-21 15:00:00,446.0,446.0,445.33,445.33,5300.0,429.7376,429.7376,429.0921,429.0921,5300.0
2021-04-21 15:10:00,445.34,445.52,444.35,444.79,13262.0,429.1017,429.2751,428.1478,428.5717,13262.0
2021-04-21 15:20:00,444.65,445.13,444.34,444.88,36410.0,428.4368,428.8993,428.1382,428.6585,36410.0
2021-04-21 15:30:00,444.8,445.81,444.0,445.05,18057.0,428.5814,429.5546,427.8105,428.8223,18057.0
2021-04-21 15:40:00,445.1,445.3,444.77,445.01,6495.0,428.8704,429.0631,428.5525,428.7837,6495.0
2021-04-21 15:50:00,445.5,445.89,444.41,444.45,34867.0,429.2559,429.6316,428.2056,428.2441,34867.0
2021-04-22 09:30:00,441.75,441.75,438.03,438.68,15770.0,425.6426,425.6426,422.0582,422.6845,15770.0
2021-04-22 09:40:00,438.99,439.22,437.54,438.06,23641.0,422.9832,423.2048,421.5861,422.0871,23641.0
2021-04-22 09:50:00,438.27,439.63,438.0,438.78,11175.0,422.2895,423.5999,422.0293,422.7809,11175.0
2021-04-22 10:00:00,438.39,438.39,435.98,437.85,10374.0,422.4051,422.4051,420.083,421.8848,10374.0
2021-04-22 10:10:00,438.18,439.45,437.93,439.45,13545.0,422.2028,423.4265,421.9619,423.4265,13545.0
2021-04-22 10:20:00,438.92,440.76,438.76,440.76,7712.0,422.9158,424.6887,422.7616,424.6887,7712.0
2021-04-22 10:30:00,440.55,442.07,440.06,442.0,8653.0,424.4863,425.9509,424.0142,425.8835,8653.0
2021-04-22 10:40:00,441.94,442.48,441.92,442.37,6762.0,425.8257,426.346,425.8064,426.24,6762.0
2021-04-22 10:50:00,442.71,443.5,442.56,443.5,3103.0,426.5676,427.3288,426.4231,427.3288,3103.0
2021-04-22 11:00:00,443.87,444.81,443.73,444.35,9973.0,427.6853,428.591,427.5504,428.1478,9973.0
2021-04-22 11:10:00,444.57,445.35,444.49,445.15,5719.0,428.3598,429.1113,428.2827,428.9186,5719.0
2021-04-22 11:20:00,445.12,445.32,444.42,444.93,16598.0,428.8897,429.0824,428.2152,428.7066,16598.0
2021-04-22 11:30:00,444.79,445.6,444.65,444.66,5785.0,428.5717,429.3522,428.4368,428.4465,5785.0
2021-04-22 11:40:00,444.51,444.64,443.93,444.08,3096.0,428.302,428.4272,427.7431,427.8876,3096.0
2021-04-22 11:50:00,444.33,444.71,443.55,443.7,4500.0,428.1285,428.4947,427.377,427.5215,4500.0
2021-04-22 12:00:00,443.7,443.89,443.24,443.24,4772.0,427.5215,427.7046,427.0783,427.0783,4772.0
2021-04-22 12:10:00,443.58,444.57,443.55,444.38,4199.0,427.4059,428.3598,427.377,428.1767,4199.0
2021-04-22 12:20:00,444.31,444.82,444.31,444.81,6592.0,428.1092,428.6006,428.1092,428.591,6592.0
2021-04-22 12:30:00,444.63,445.46,444.57,445.22,3725.0,428.4176,429.2173,428.3598,428.9861,3725.0
2021-04-22 12:40:00,445.3,445.3,444.67,444.94,2770.0,429.0631,429.0631,428.4561,428.7163,2770.0
2021-04-22 12:50:00,445.34,445.34,444.82,445.01,6440.0,429.1017,429.1017,428.6006,428.7837,6440.0
2021-04-22 13:00:00,445.09,445.1,442.22,443.04,8921.0,428.8608,428.8704,426.0955,426.8856,8921.0
2021-04-22 13:10:00,443.03,443.46,441.84,443.06,4714.0,426.8759,427.2902,425.7293,426.9048,4714.0
2021-04-22 13:20:00,442.97,443.86,442.85,443.12,5288.0,426.8181,427.6757,426.7025,426.9626,5288.0
2021-04-22 13:30:00,443.11,444.12,443.11,443.88,3384.0,426.953,427.9262,426.953,427.6949,3384.0
2021-04-22 13:40:00,444.07,444.07,443.05,443.05,4098.0,427.878,427.878,426.8952,426.8952,4098.0
2021-04-22 13:50:00,443.09,443.09,441.82,442.59,6088.0,426.9337,426.9337,425.71,426.452,6088.0
2021-04-22 14:00:00,442.32,443.25,441.88,443.06,5336.0,426.1918,427.0879,425.7678,426.9048,5336.0
2021-04-22 14:10:00,442.99,443.65,442.99,443.55,5113.0,426.8374,427.4733,426.8374,427.377,5113.0
2021-04-22 14:20:00,443.76,444.31,443.74,444.18,3901.0,427.5793,428.1092,427.56,427.984,3901.0
2021-04-22 14:30:00,444.18,444.39,444.11,444.33,3909.0,427.984,428.1863,427.9165,428.1285,3909.0
2021-04-22 14:40:00,444.24,445.17,444.05,445.12,7735.0,428.0418,428.9379,427.8587,428.8897,7735.0
2021-04-22 14:50:00,445.12,445.12,444.22,444.39,8653.0,428.8897,428.8897,428.0225,428.1863,8653.0
2021-04-22 15:00:00,444.36,444.6,443.41,443.6,6616.0,428.1574,428.3887,427.2421,427.4251,6616.0
2021-04-22 15:10:00,443.5,443.89,443.43,443.75,2703.0,427.3288,427.7046,427.2613,427.5697,2703.0
2021-04-22 15:20:00,443.67,443.95,443.64,443.91,6524.0,427.4926,427.7624,427.4637,427.7238,6524.0
2021-04-22 15:30:00,443.95,444.49,443.87,444.07,8880.0,427.7624,428.2827,427.6853,427.878,8880.0
2021-04-22 15:40:00,444.14,444.81,443.95,444.4,13194.0,427.9454,428.591,427.7624,428.196,13194.0
2021-04-22 15:50:00,444.46,444.91,443.6,444.42,42952.0,428.2538,428.6874,427.4251,428.2152,42952.0
2021-04-23 09:30:00,444.01,446.21,443.07,443.07,13620.0,427.8202,429.94,426.9145,426.9145,13620.0
2021-04-23 09:40:00,443.13,443.47,442.59,443.35,3672.0,426.9723,427.2999,426.452,427.1842,3672.0
2021-04-23 09:50:00,443.79,444.19,442.96,443.4,5146.0,427.6082,427.9936,426.8085,427.2324,5146.0
2021-04-23 10:00:00,443.38,444.04,442.99,444.0,4464.0,427.2132,427.8491,426.8374,427.8105,4464.0
2021-04-23 10:10:00,442.98,443.79,442.15,443.72,4779.0,426.8277,427.6082,426.028,427.5408,4779.0
2021-04-23 10:20:00,443.72,443.72,442.51,442.51,3900.0,427.5408,427.5408,426.3749,426.3749,3900.0
2021-04-23 10:30:00,442.46,445.67,442.16,445.26,5356.0,426.3267,429.4197,426.0376,429.0246,5356.0
2021-04-23 10:40:00,445.3,445.3,444.45,444.78,3977.0,429.0631,429.0631,428.2441,428.5621,3977.0
2021-04-23 10:50:00,445.05,446.21,444.87,445.67,5066.0,428.8223,429.94,428.6488,429.4197,5066.0
2021-04-23 11:00:00,445.52,446.0,445.38,445.75,3316.0,429.2751,429.7376,429.1402,429.4967,3316.0
2021-04-23 11:10:00,445.94,446.33,445.58,446.12,5644.0,429.6798,430.0556,429.3329,429.8532,5644.0
2021-04-23 11:20:00,446.02,446.31,445.6,445.77,2947.0,429.7569,430.0363,429.3522,429.516,2947.0
2021-04-23 11:30:00,445.92,446.84,445.58,446.16,7715.0,429.6605,430.547,429.3329,429.8918,7715.0
2021-04-23 11:40:00,446.06,446.33,445.71,446.25,2556.0,429.7954,430.0556,429.4582,429.9785,2556.0
2021-04-23 11:50:00,446.09,446.55,446.09,446.41,2748.0,429.8243,430.2676,429.8243,430.1327,2748.0
2021-04-23 12:00:00,446.61,447.13,446.6,447.13,3503.0,430.3254,430.8264,430.3157,430.8264,3503.0
2021-04-23 12:10:00,447.25,447.58,447.13,447.48,3048.0,430.942,431.26,430.8264,431.1637,3048.0
2021-04-23 12:20:00,447.4,447.4,446.64,447.07,4182.0,431.0866,431.0866,430.3543,430.7686,4182.0
2021-04-23 12:30:00,447.01,447.47,446.73,446.89,3689.0,430.7108,431.154,430.441,430.5952,3689.0
2021-04-23 12:40:00,447.05,448.51,447.05,448.37,4081.0,430.7493,432.1561,430.7493,432.0212,4081.0
2021-04-23 12:50:00,448.37,448.84,447.93,447.94,4812.0,432.0212,432.4741,431.5972,431.6069,4812.0
2021-04-23 13:00:00,447.81,448.06,447.45,447.92,3259.0,431.4816,431.7225,431.1348,431.5876,3259.0
2021-04-23 13:10:00,448.23,448.47,448.05,448.29,3469.0,431.8863,432.1176,431.7129,431.9441,3469.0
2021-04-23 13:20:00,448.22,448.44,447.73,448.32,3982.0,431.8767,432.0887,431.4045,431.973,3982.0
2021-04-23 13:30:00,448.34,448.42,447.8,447.83,2313.0,431.9923,432.0694,431.472,431.5009,2313.0
2021-04-23 13:40:00,447.83,448.61,447.6,447.87,6142.0,431.5009,432.2525,431.2793,431.5394,6142.0
2021-04-23 13:50:00,447.98,448.1,447.73,447.77,2880.0,431.6454,431.7611,431.4045,431.4431,2880.0
2021-04-23 14:00:00,447.88,448.33,447.37,448.33,3251.0,431.5491,431.9827,431.0577,431.9827,3251.0
2021-04-23 14:10:00,448.35,448.71,448.02,448.52,4127.0,432.0019,432.3488,431.684,432.1657,4127.0
2021-04-23 14:20:00,448.71,448.9,448.42,448.85,3361.0,432.3488,432.5319,432.0694,432.4837,3361.0
2021-04-23 14:30:00,449.0,449.01,448.42,448.43,3719.0,432.6282,432.6379,432.0694,432.079,3719.0
2021-04-23 14:40:00,448.64,448.85,448.22,448.41,4121.0,432.2814,432.4837,431.8767,432.0597,4121.0
2021-04-23 14:50:00,448.4,448.76,448.13,448.37,5089.0,432.0501,432.397,431.79,432.0212,5089.0
2021-04-23 15:00:00,448.54,449.1,448.54,448.97,3434.0,432.185,432.7246,432.185,432.5993,3434.0
2021-04-23 15:10:00,449.06,449.32,448.88,448.98,4829.0,432.686,432.9366,432.5126,432.609,4829.0
2021-04-23 15:20:00,448.98,449.5,448.98,449.39,11689.0,432.609,433.11,432.609,433.004,11689.0
2021-04-23 15:30:00,449.49,450.0,449.37,449.67,12256.0,433.1004,433.5918,432.9847,433.2738,12256.0
2021-04-23 15:40:00,449.81,449.82,448.84,449.3,8203.0,433.4087,433.4183,432.4741,432.9173,8203.0
2021-04-23 15:50:00,448.67,449.2,447.7,448.82,40014.0,432.3103,432.8209,431.3756,432.4548,40014.0
2021-04-26 09:30:00,449.53,449.53,446.25,447.42,12862.0,433.1389,433.1389,429.9785,431.1058,12862.0
2021-04-26 09:40:00,447.42,447.71,446.4,447.0,11519.0,431.1058,431.3853,430.123,430.7012,11519.0
2021-04-26 09:50:00,447.0,447.58,446.43,446.88,17580.0,430.7012,431.26,430.1519,430.5855,17580.0
2021-04-26 10:00:00,446.78,448.2,446.67,448.2,13685.0,430.4892,431.8574,430.3832,431.8574,13685.0
2021-04-26 10:10:00,448.31,449.04,447.29,448.93,17195.0,431.9634,432.6668,430.9806,432.5608,17195.0
2021-04-26 10:20:00,448.94,450.0,448.46,448.72,13081.0,432.5704,433.5918,432.1079,432.3584,13081.0
2021-04-26 10:30:00,448.75,450.65,448.73,450.65,7402.0,432.3873,434.2181,432.3681,434.2181,7402.0
2021-04-26 10:40:00,450.55,450.74,450.12,450.58,5160.0,434.1217,434.3048,433.7074,434.1506,5160.0
2021-04-26 10:50:00,450.69,451.61,450.42,451.44,6768.0,434.2566,435.1431,433.9965,434.9793,6768.0
2021-04-26 11:00:00,451.45,451.57,450.06,451.41,5463.0,434.9889,435.1045,433.6496,434.9504,5463.0
2021-04-26 11:10:00,451.31,451.46,450.63,450.81,7638.0,434.854,434.9985,434.1988,434.3722,7638.0
2021-04-26 11:20:00,450.66,451.42,450.28,451.41,3520.0,434.2277,434.96,433.8616,434.9504,3520.0
2021-04-26 11:30:00,451.57,451.57,450.58,450.76,2944.0,435.1045,435.1045,434.1506,434.3241,2944.0
2021-04-26 11:40:00,450.54,450.63,449.32,449.99,3921.0,434.1121,434.1988,432.9366,433.5821,3921.0
2021-04-26 11:50:00,449.84,450.23,449.84,449.87,2565.0,433.4376,433.8134,433.4376,433.4665,2565.0
2021-04-26 12:00:00,449.83,450.26,449.7,450.05,3852.0,433.428,433.8423,433.3027,433.6399,3852.0
2021-04-26 12:10:00,450.13,450.61,450.12,450.28,3610.0,433.717,434.1795,433.7074,433.8616,3610.0
2021-04-26 12:20:00,450.37,450.58,449.58,449.59,6402.0,433.9483,434.1506,433.1871,433.1967,6402.0
2021-04-26 12:30:00,449.79,450.35,449.79,450.25,2902.0,433.3894,433.929,433.3894,433.8327,2902.0
2021-04-26 12:40:00,450.17,450.46,449.65,450.46,4104.0,433.7556,434.035,433.2545,434.035,4104.0
2021-04-26 12:50:00,450.38,450.53,449.94,449.97,3969.0,433.9579,434.1024,433.534,433.5629,3969.0
2021-04-26 13:00:00,449.96,450.17,449.93,449.93,5238.0,433.5532,433.7556,433.5243,433.5243,5238.0
2021-04-26 13:10:00,449.7,450.06,449.69,449.78,3012.0,433.3027,433.6496,433.2931,433.3798,3012.0
2021-04-26 13:20:00,449.78,449.78,449.04,449.19,3044.0,433.3798,433.3798,432.6668,432.8113,3044.0
2021-04-26 13:30:00,449.53,449.71,449.05,449.05,3887.0,433.1389,433.3123,432.6764,432.6764,3887.0
2021-04-26 13:40:00,449.15,449.24,448.7,449.23,4856.0,432.7728,432.8595,432.3392,432.8498,4856.0
2021-04-26 13:50:00,449.23,449.74,449.14,449.14,4782.0,432.8498,433.3413,432.7631,432.7631,4782.0
2021-04-26 14:00:00,448.98,449.1,448.56,448.96,3202.0,432.609,432.7246,432.2043,432.5897,3202.0
2021-04-26 14:10:00,449.02,449.41,448.94,449.34,2700.0,432.6475,433.0233,432.5704,432.9558,2700.0
2021-04-26 14:20:00,449.52,449.77,448.91,449.31,3724.0,433.1293,433.3702,432.5415,432.9269,3724.0
2021-04-26 14:30:00,449.17,449.37,448.56,448.56,2715.0,432.792,432.9847,432.2043,432.2043,2715.0
2021-04-26 14:40:00,448.72,448.94,448.39,448.89,4279.0,432.3584,432.5704,432.0405,432.5222,4279.0
2021-04-26 14:50:00,448.84,449.12,448.78,448.79,3360.0,432.4741,432.7439,432.4163,432.4259,3360.0
2021-04-26 15:00:00,448.94,449.31,448.94,449.31,4267.0,432.5704,432.9269,432.5704,432.9269,4267.0
2021-04-26 15:10:00,449.24,449.24,448.49,448.49,5645.0,432.8595,432.8595,432.1368,432.1368,5645.0
2021-04-26 15:20:00,448.55,448.97,448.39,448.47,7607.0,432.1946,432.5993,432.0405,432.1176,7607.0
2021-04-26 15:30:00,448.46,448.46,447.48,447.73,6738.0,432.1079,432.1079,431.1637,431.4045,6738.0
2021-04-26 15:40:00,447.77,447.9,447.09,447.14,12194.0,431.4431,431.5683,430.7879,430.8361,12194.0
2021-04-26 15:50:00,447.17,447.3,446.0,446.03,39022.0,430.865,430.9902,429.7376,429.7665,39022.0
2021-04-27 09:30:00,443.12,445.07,441.25,444.05,7778.0,426.9626,428.8415,425.1608,427.8587,7778.0
2021-04-27 09:40:00,445.0,448.85,444.61,447.45,9212.0,428.7741,432.4837,428.3983,431.1348,9212.0
2021-04-27 09:50:00,447.25,447.39,445.36,446.26,13117.0,430.942,431.0769,429.121,429.9881,13117.0
2021-04-27 10:00:00,446.9,447.34,445.86,446.31,13043.0,430.6048,431.0288,429.6027,430.0363,13043.0
2021-04-27 10:10:00,446.01,447.35,445.83,446.69,6633.0,429.7473,431.0384,429.5738,430.4025,6633.0
2021-04-27 10:20:00,446.95,447.0,445.66,446.01,8934.0,430.653,430.7012,429.41,429.7473,8934.0
2021-04-27 10:30:00,446.01,446.23,445.65,446.05,13118.0,429.7473,429.9592,429.4004,429.7858,13118.0
2021-04-27 10:40:00,446.22,448.17,446.22,448.17,13005.0,429.9496,431.8285,429.9496,431.8285,13005.0
2021-04-27 10:50:00,448.17,448.17,447.29,447.85,3815.0,431.8285,431.8285,430.9806,431.5202,3815.0
2021-04-27 11:00:00,447.5,447.91,447.14,447.52,5070.0,431.1829,431.578,430.8361,431.2022,5070.0
2021-04-27 11:10:00,447.84,448.41,447.29,448.05,8181.0,431.5105,432.0597,430.9806,431.7129,8181.0
2021-04-27 11:20:00,448.02,448.04,447.42,447.92,9264.0,431.684,431.7032,431.1058,431.5876,9264.0
2021-04-27 11:30:00,447.87,448.67,447.38,448.56,6869.0,431.5394,432.3103,431.0673,432.2043,6869.0
2021-04-27 11:40:00,448.95,449.28,448.3,448.3,5155.0,432.5801,432.898,431.9538,431.9538,5155.0
2021-04-27 11:50:00,448.19,449.55,448.09,449.46,4890.0,431.8478,433.1582,431.7514,433.0715,4890.0
2021-04-27 12:00:00,449.28,449.58,448.85,449.3,3781.0,432.898,433.1871,432.4837,432.9173,3781.0
2021-04-27 12:10:00,449.13,449.57,448.92,449.46,3627.0,432.7535,433.1775,432.5512,433.0715,3627.0
2021-04-27 12:20:00,449.71,449.81,449.1,449.36,6548.0,433.3123,433.4087,432.7246,432.9751,6548.0
2021-04-27 12:30:00,449.24,449.96,449.08,449.44,10247.0,432.8595,433.5532,432.7053,433.0522,10247.0
2021-04-27 12:40:00,449.31,449.36,448.58,448.86,11120.0,432.9269,432.9751,432.2235,432.4933,11120.0
2021-04-27 12:50:00,448.73,448.74,448.11,448.24,7564.0,432.3681,432.3777,431.7707,431.8959,7564.0
2021-04-27 13:00:00,448.29,448.74,447.79,448.57,7548.0,431.9441,432.3777,431.4624,432.2139,7548.0
2021-04-27 13:10:00,448.73,449.48,448.15,448.62,7101.0,432.3681,433.0907,431.8092,432.2621,7101.0
2021-04-27 13:20:00,448.71,449.6,448.71,449.35,4796.0,432.3488,433.2064,432.3488,432.9655,4796.0
2021-04-27 13:30:00,449.26,449.45,448.5,448.53,10754.0,432.8788,433.0618,432.1465,432.1754,10754.0
2021-04-27 13:40:00,448.69,449.4,448.0,448.0,10823.0,432.3295,433.0136,431.6647,431.6647,10823.0
2021-04-27 13:50:00,448.03,449.21,448.0,448.86,20690.0,431.6936,432.8306,431.6647,432.4933,20690.0
2021-04-27 14:00:00,449.05,449.05,448.25,448.55,11901.0,432.6764,432.6764,431.9056,432.1946,11901.0
2021-04-27 14:10:00,448.7,448.7,448.42,448.42,3509.0,432.3392,432.3392,432.0694,432.0694,3509.0
2021-04-27 14:20:00,448.71,449.04,448.37,448.52,7147.0,432.3488,432.6668,432.0212,432.1657,7147.0
2021-04-27 14:30:00,448.62,449.09,448.57,448.83,7596.0,432.2621,432.715,432.2139,432.4644,7596.0
2021-04-27 14:40:00,448.82,449.28,448.78,449.02,9832.0,432.4548,432.898,432.4163,432.6475,9832.0
2021-04-27 14:50:00,448.95,448.95,447.63,448.48,12543.0,432.5801,432.5801,431.3082,432.1272,12543.0
2021-04-27 15:00:00,448.56,449.14,448.2,448.77,15232.0,432.2043,432.7631,431.8574,432.4066,15232.0
2021-04-27 15:10:00,448.85,449.38,448.68,448.99,7794.0,432.4837,432.9944,432.3199,432.6186,7794.0
2021-04-27 15:20:00,448.71,449.37,448.68,449.3,12361.0,432.3488,432.9847,432.3199,432.9173,12361.0
2021-04-27 15:30:00,449.36,450.25,449.24,449.99,16857.0,432.9751,433.8327,432.8595,433.5821,16857.0
2021-04-27 15:40:00,449.9,450.0,448.68,449.19,19776.0,433.4954,433.5918,432.3199,432.8113,19776.0
2021-04-27 15:50:00,449.36,449.74,448.26,448.79,57128.0,432.9751,433.3413,431.9152,432.4259,57128.0
2021-04-28 09:30:00,443.42,445.26,437.0,441.36,46544.0,427.2517,429.0246,421.0658,425.2668,46544.0
2021-04-28 09:40:00,441.83,448.0,441.83,447.09,34343.0,425.7197,431.6647,425.7197,430.7879,34343.0
2021-04-28 09:50:00,447.0,447.88,446.0,447.58,34189.0,430.7012,431.5491,429.7376,431.26,34189.0
2021-04-28 10:00:00,447.23,447.8,438.54,441.36,35483.0,430.9228,431.472,422.5496,425.2668,35483.0
2021-04-28 10:10:00,441.19,442.87,440.0,441.04,27280.0,425.103,426.7218,423.9564,424.9585,27280.0
2021-04-28 10:20:00,440.63,441.3,438.6,438.79,11658.0,424.5634,425.209,422.6074,422.7905,11658.0
2021-04-28 10:30:00,438.5,440.54,437.52,440.06,9204.0,422.5111,424.4767,421.5668,424.0142,9204.0
2021-04-28 10:40:00,439.81,440.28,439.17,439.47,4577.0,423.7733,424.2262,423.1567,423.4457,4577.0
2021-04-28 10:50:00,439.74,440.23,437.91,440.23,6603.0,423.7059,424.178,421.9426,424.178,6603.0
2021-04-28 11:00:00,440.03,440.53,439.79,439.99,4467.0,423.9853,424.4671,423.7541,423.9468,4467.0
2021-04-28 11:10:00,440.25,443.4,440.24,442.8,9663.0,424.1973,427.2324,424.1876,426.6543,9663.0
2021-04-28 11:20:00,441.94,443.13,441.65,442.22,5899.0,425.8257,426.9723,425.5462,426.0955,5899.0
2021-04-28 11:30:00,441.98,442.53,440.23,442.53,8905.0,425.8642,426.3941,424.178,426.3941,8905.0
2021-04-28 11:40:00,442.95,443.08,441.96,442.12,5565.0,426.7988,426.9241,425.8449,425.9991,5565.0
2021-04-28 11:50:00,441.8,442.1,440.87,441.26,5000.0,425.6908,425.9798,424.7947,425.1705,5000.0
2021-04-28 12:00:00,441.5,441.79,440.77,441.49,7858.0,425.4017,425.6811,424.6983,425.3921,7858.0
2021-04-28 12:10:00,441.69,442.48,441.31,442.05,10532.0,425.5848,426.346,425.2186,425.9317,10532.0
2021-04-28 12:20:00,441.9,441.95,440.7,441.02,4744.0,425.7871,425.8353,424.6309,424.9392,4744.0
2021-04-28 12:30:00,441.01,441.42,440.75,441.25,5406.0,424.9296,425.3246,424.6791,425.1608,5406.0
2021-04-28 12:40:00,440.99,441.92,440.96,441.38,2982.0,424.9103,425.8064,424.8814,425.2861,2982.0
2021-04-28 12:50:00,441.36,442.07,441.36,441.99,3415.0,425.2668,425.9509,425.2668,425.8738,3415.0
2021-04-28 13:00:00,442.12,442.17,441.05,441.11,6627.0,425.9991,426.0473,424.9681,425.0259,6627.0
2021-04-28 13:10:00,441.05,441.3,440.68,440.97,5400.0,424.9681,425.209,424.6116,424.891,5400.0
2021-04-28 13:20:00,440.79,441.77,440.34,440.93,5355.0,424.7176,425.6619,424.284,424.8525,5355.0
2021-04-28 13:30:00,440.85,441.55,440.62,441.48,12772.0,424.7754,425.4499,424.5538,425.3824,12772.0
2021-04-28 13:40:00,441.41,441.41,440.31,440.47,6852.0,425.315,425.315,424.2551,424.4093,6852.0
2021-04-28 13:50:00,440.28,440.95,439.76,440.32,6028.0,424.2262,424.8718,423.7251,424.2647,6028.0
2021-04-28 14:00:00,440.35,441.19,439.43,439.43,13631.0,424.2936,425.103,423.4072,423.4072,13631.0
2021-04-28 14:10:00,439.67,440.09,438.12,438.58,9607.0,423.6384,424.0431,422.1449,422.5882,9607.0
2021-04-28 14:20:00,438.78,438.78,436.37,436.64,20873.0,422.7809,422.7809,420.4588,420.7189,20873.0
2021-04-28 14:30:00,436.74,439.33,435.47,439.33,39796.0,420.8153,423.3108,419.5916,423.3108,39796.0
2021-04-28 14:40:00,439.33,440.15,439.06,439.06,31963.0,423.3108,424.1009,423.0507,423.0507,31963.0
2021-04-28 14:50:00,439.06,439.3,437.51,437.82,5265.0,423.0507,423.2819,421.5572,421.8559,5265.0
2021-04-28 15:00:00,437.64,439.11,437.14,438.94,12286.0,421.6825,423.0989,421.2007,422.935,12286.0
2021-04-28 15:10:00,439.15,440.09,438.47,440.09,10352.0,423.1374,424.0431,422.4822,424.0431,10352.0
2021-04-28 15:20:00,439.88,439.88,438.65,438.73,11718.0,423.8408,423.8408,422.6556,422.7327,11718.0
2021-04-28 15:30:00,438.68,439.28,438.22,438.63,20585.0,422.6845,423.2627,422.2413,422.6364,20585.0
2021-04-28 15:40:00,438.63,438.8,437.17,437.79,27739.0,422.6364,422.8002,421.2296,421.827,27739.0
2021-04-28 15:50:00,437.94,438.68,437.3,438.63,81480.0,421.9715,422.6845,421.3548,422.6364,81480.0
2021-04-29 09:30:00,440.87,443.54,439.36,442.75,14366.0,424.7947,427.3673,423.3397,426.6061,14366.0
2021-04-29 09:40:00,442.63,444.72,441.59,443.41,9972.0,426.4905,428.5043,425.4884,427.2421,9972.0
2021-04-29 09:50:00,443.8,444.8,442.67,442.71,16152.0,427.6178,428.5814,426.529,426.5676,16152.0
2021-04-29 10:00:00,442.03,444.75,441.83,444.28,11259.0,425.9124,428.5332,425.7197,428.0803,11259.0
2021-04-29 10:10:00,444.28,444.59,443.2,443.48,6453.0,428.0803,428.379,427.0397,427.3095,6453.0
2021-04-29 10:20:00,443.33,444.96,443.2,444.89,9862.0,427.165,428.7355,427.0397,428.6681,9862.0
2021-04-29 10:30:00,445.0,445.44,444.53,444.53,12860.0,428.7741,429.198,428.3212,428.3212,12860.0
2021-04-29 10:40:00,444.45,445.18,444.03,444.2,7327.0,428.2441,428.9475,427.8395,428.0033,7327.0
2021-04-29 10:50:00,444.27,445.0,443.84,444.87,7776.0,428.0707,428.7741,427.6564,428.6488,7776.0
2021-04-29 11:00:00,445.36,446.82,445.2,446.31,8141.0,429.121,430.5277,428.9668,430.0363,8141.0
2021-04-29 11:10:00,446.57,447.51,446.57,447.21,7161.0,430.2868,431.1926,430.2868,430.9035,7161.0
2021-04-29 11:20:00,447.47,447.7,447.07,447.7,12256.0,431.154,431.3756,430.7686,431.3756,12256.0
2021-04-29 11:30:00,447.55,448.81,447.51,448.53,6070.0,431.2311,432.4452,431.1926,432.1754,6070.0
2021-04-29 11:40:00,448.43,448.69,447.58,448.69,7416.0,432.079,432.3295,431.26,432.3295,7416.0
2021-04-29 11:50:00,448.55,449.61,448.25,448.88,8435.0,432.1946,433.216,431.9056,432.5126,8435.0
2021-04-29 12:00:00,448.89,449.05,448.34,448.38,4911.0,432.5222,432.6764,431.9923,432.0308,4911.0
2021-04-29 12:10:00,448.39,449.19,448.04,448.46,5609.0,432.0405,432.8113,431.7032,432.1079,5609.0
2021-04-29 12:20:00,448.63,449.22,448.63,449.22,6642.0,432.2717,432.8402,432.2717,432.8402,6642.0
2021-04-29 12:30:00,449.14,449.75,449.13,449.34,15695.0,432.7631,433.3509,432.7535,432.9558,15695.0
2021-04-29 12:40:00,449.17,449.17,447.14,447.14,7383.0,432.792,432.792,430.8361,430.8361,7383.0
2021-04-29 12:50:00,447.09,447.46,446.66,446.81,4694.0,430.7879,431.1444,430.3736,430.5181,4694.0
2021-04-29 13:00:00,446.8,447.92,446.78,447.58,3567.0,430.5085,431.5876,430.4892,431.26,3567.0
2021-04-29 13:10:00,447.58,447.58,447.0,447.09,4481.0,431.26,431.26,430.7012,430.7879,4481.0
2021-04-29 13:20:00,447.1,447.78,447.03,447.2,3233.0,430.7975,431.4527,430.7301,430.8939,3233.0
2021-04-29 13:30:00,447.01,447.52,446.96,447.5,3718.0,430.7108,431.2022,430.6626,431.1829,3718.0
2021-04-29 13:40:00,447.43,447.43,446.6,446.6,5098.0,431.1155,431.1155,430.3157,430.3157,5098.0
2021-04-29 13:50:00,446.68,446.79,445.78,445.82,3865.0,430.3928,430.4988,429.5256,429.5642,3865.0
2021-04-29 14:00:00,445.67,447.02,445.62,446.92,4072.0,429.4197,430.7204,429.3715,430.6241,4072.0
2021-04-29 14:10:00,446.82,447.69,446.82,447.63,6263.0,430.5277,431.366,430.5277,431.3082,6263.0
2021-04-29 14:20:00,447.35,447.89,447.35,447.65,5684.0,431.0384,431.5587,431.0384,431.3275,5684.0
2021-04-29 14:30:00,447.77,448.0,447.57,447.72,5676.0,431.4431,431.6647,431.2504,431.3949,5676.0
2021-04-29 14:40:00,447.55,448.75,447.55,448.53,5705.0,431.2311,432.3873,431.2311,432.1754,5705.0
2021-04-29 14:50:00,448.63,449.03,448.35,448.69,5819.0,432.2717,432.6571,432.0019,432.3295,5819.0
2021-04-29 15:00:00,448.99,449.37,448.69,448.69,7453.0,432.6186,432.9847,432.3295,432.3295,7453.0
2021-04-29 15:10:00,448.83,449.24,448.67,448.91,8077.0,432.4644,432.8595,432.3103,432.5415,8077.0
2021-04-29 15:20:00,448.63,448.84,448.16,448.5,5743.0,432.2717,432.4741,431.8189,432.1465,5743.0
2021-04-29 15:30:00,448.5,449.18,448.3,448.38,9025.0,432.1465,432.8017,431.9538,432.0308,9025.0
2021-04-29 15:40:00,448.32,448.87,448.18,448.7,16447.0,431.973,432.503,431.8381,432.3392,16447.0
2021-04-29 15:50:00,448.57,448.67,447.0,447.7,73848.0,432.2139,432.3103,430.7012,431.3756,73848.0
2021-04-30 09:30:00,448.2,449.5,443.29,443.69,14681.0,431.8574,433.11,427.1264,427.5119,14681.0
2021-04-30 09:40:00,444.36,445.5,444.2,444.9,4788.0,428.1574,429.2559,428.0033,428.6777,4788.0
2021-04-30 09:50:00,445.08,445.13,444.0,444.41,4453.0,428.8512,428.8993,427.8105,428.2056,4453.0
2021-04-30 10:00:00,445.29,445.4,443.38,443.38,3094.0,429.0535,429.1595,427.2132,427.2132,3094.0
2021-04-30 10:10:00,443.59,444.28,442.73,444.19,3877.0,427.4155,428.0803,426.5869,427.9936,3877.0
2021-04-30 10:20:00,444.04,444.04,443.24,444.02,2954.0,427.8491,427.8491,427.0783,427.8298,2954.0
2021-04-30 10:30:00,443.89,444.35,443.0,443.58,9168.0,427.7046,428.1478,426.847,427.4059,9168.0
2021-04-30 10:40:00,443.63,444.25,443.63,444.03,2200.0,427.454,428.0514,427.454,427.8395,2200.0
2021-04-30 10:50:00,444.24,444.82,444.24,444.58,6988.0,428.0418,428.6006,428.0418,428.3694,6988.0
2021-04-30 11:00:00,444.52,444.52,443.99,444.01,4812.0,428.3116,428.3116,427.8009,427.8202,4812.0
2021-04-30 11:10:00,444.01,444.16,443.75,444.16,5470.0,427.8202,427.9647,427.5697,427.9647,5470.0
2021-04-30 11:20:00,444.08,444.65,443.88,444.19,4895.0,427.8876,428.4368,427.6949,427.9936,4895.0
2021-04-30 11:30:00,444.07,444.16,443.41,443.71,3925.0,427.878,427.9647,427.2421,427.5311,3925.0
2021-04-30 11:40:00,443.7,443.83,443.54,443.73,3480.0,427.5215,427.6467,427.3673,427.5504,3480.0
2021-04-30 11:50:00,443.64,443.65,443.09,443.09,4442.0,427.4637,427.4733,426.9337,426.9337,4442.0
2021-04-30 12:00:00,443.25,443.43,442.8,443.29,6600.0,427.0879,427.2613,426.6543,427.1264,6600.0
2021-04-30 12:10:00,443.35,443.82,443.0,443.82,3052.0,427.1842,427.6371,426.847,427.6371,3052.0
2021-04-30 12:20:00,443.83,443.83,443.0,443.27,4372.0,427.6467,427.6467,426.847,427.1072,4372.0
2021-04-30 12:30:00,443.25,444.98,443.23,444.98,6104.0,427.0879,428.7548,427.0686,428.7548,6104.0
2021-04-30 12:40:00,444.92,445.5,444.78,445.12,8060.0,428.697,429.2559,428.5621,428.8897,8060.0
2021-04-30 12:50:00,445.33,446.03,445.15,445.83,7489.0,429.0921,429.7665,428.9186,429.5738,7489.0
2021-04-30 13:00:00,445.43,445.43,444.53,445.16,3504.0,429.1884,429.1884,428.3212,428.9283,3504.0
2021-04-30 13:10:00,444.83,444.93,444.29,444.93,3010.0,428.6103,428.7066,428.09,428.7066,3010.0
2021-04-30 13:20:00,445.17,445.26,444.52,444.55,3108.0,428.9379,429.0246,428.3116,428.3405,3108.0
2021-04-30 13:30:00,444.55,444.8,443.9,444.16,6660.0,428.3405,428.5814,427.7142,427.9647,6660.0
2021-04-30 13:40:00,444.52,444.52,442.95,443.46,15055.0,428.3116,428.3116,426.7988,427.2902,15055.0
2021-04-30 13:50:00,443.45,443.85,443.11,443.37,4613.0,427.2806,427.666,426.953,427.2035,4613.0
2021-04-30 14:00:00,443.68,444.02,443.22,443.54,3440.0,427.5022,427.8298,427.059,427.3673,3440.0
2021-04-30 14:10:00,444.0,444.44,443.56,444.39,4694.0,427.8105,428.2345,427.3866,428.1863,4694.0
2021-04-30 14:20:00,444.17,444.75,444.02,444.67,4564.0,427.9743,428.5332,427.8298,428.4561,4564.0
2021-04-30 14:30:00,444.59,444.91,444.03,444.24,7796.0,428.379,428.6874,427.8395,428.0418,7796.0
2021-04-30 14:40:00,444.27,444.62,444.06,444.06,5185.0,428.0707,428.4079,427.8684,427.8684,5185.0
2021-04-30 14:50:00,444.36,445.06,444.22,444.32,8524.0,428.1574,428.8319,428.0225,428.1189,8524.0
2021-04-30 15:00:00,444.42,445.64,444.42,445.51,5482.0,428.2152,429.3907,428.2152,429.2655,5482.0
2021-04-30 15:10:00,445.34,445.54,445.11,445.34,6310.0,429.1017,429.2944,428.8801,429.1017,6310.0
2021-04-30 15:20:00,445.65,446.38,445.57,446.11,13931.0,429.4004,430.1038,429.3233,429.8436,13931.0
2021-04-30 15:30:00,446.34,446.34,445.27,445.5,7911.0,430.0652,430.0652,429.0342,429.2559,7911.0
2021-04-30 15:40:00,445.53,445.68,445.03,445.48,16835.0,429.2848,429.4293,428.803,429.2366,16835.0
2021-04-30 15:50:00,445.75,445.91,444.69,445.24,56758.0,429.4967,429.6509,428.4754,429.0053,56758.0
2021-05-03 09:30:00,447.56,448.4,447.45,447.84,9389.0,431.2407,432.0501,431.1348,431.5105,9389.0
2021-05-03 09:40:00,448.14,450.48,448.14,448.91,6134.0,431.7996,434.0543,431.7996,432.5415,6134.0
2021-05-03 09:50:00,448.88,448.88,447.91,448.49,4456.0,432.5126,432.5126,431.578,432.1368,4456.0
2021-05-03 10:00:00,448.42,448.81,446.6,446.94,9439.0,432.0694,432.4452,430.3157,430.6433,9439.0
2021-05-03 10:10:00,446.99,447.36,446.32,447.36,4432.0,430.6915,431.048,430.046,431.048,4432.0
2021-05-03 10:20:00,447.0,448.54,446.75,447.94,6238.0,430.7012,432.185,430.4603,431.6069,6238.0
2021-05-03 10:30:00,447.46,449.4,446.91,449.4,15878.0,431.1444,433.0136,430.6144,433.0136,15878.0
2021-05-03 10:40:00,449.18,449.62,448.85,449.62,3830.0,432.8017,433.2256,432.4837,433.2256,3830.0
2021-05-03 10:50:00,449.72,450.27,449.05,450.25,4579.0,433.322,433.8519,432.6764,433.8327,4579.0
2021-05-03 11:00:00,450.36,450.4,449.49,449.49,4746.0,433.9386,433.9772,433.1004,433.1004,4746.0
2021-05-03 11:10:00,449.47,450.94,449.2,450.92,6810.0,433.0811,434.4975,432.8209,434.4782,6810.0
2021-05-03 11:20:00,450.94,451.73,450.94,451.44,3937.0,434.4975,435.2587,434.4975,434.9793,3937.0
2021-05-03 11:30:00,451.72,451.89,451.0,451.59,8224.0,435.2491,435.4129,434.5553,435.1238,8224.0
2021-05-03 11:40:00,451.71,452.54,451.71,452.32,9396.0,435.2394,436.0392,435.2394,435.8272,9396.0
2021-05-03 11:50:00,452.21,453.47,451.83,452.87,8451.0,435.7212,436.9352,435.355,436.3571,8451.0
2021-05-03 12:00:00,452.83,452.94,452.06,452.38,4181.0,436.3186,436.4246,435.5767,435.885,4181.0
2021-05-03 12:10:00,452.33,452.54,451.44,451.44,3702.0,435.8368,436.0392,434.9793,434.9793,3702.0
2021-05-03 12:20:00,451.15,451.48,450.5,450.5,4681.0,434.6998,435.0178,434.0735,434.0735,4681.0
2021-05-03 12:30:00,450.63,451.14,450.59,450.73,4777.0,434.1988,434.6902,434.1603,434.2952,4777.0
2021-05-03 12:40:00,450.74,450.93,450.1,450.35,5474.0,434.3048,434.4879,433.6881,433.929,5474.0
2021-05-03 12:50:00,450.26,450.71,450.25,450.71,2214.0,433.8423,434.2759,433.8327,434.2759,2214.0
2021-05-03 13:00:00,450.64,450.77,450.54,450.71,1934.0,434.2084,434.3337,434.1121,434.2759,1934.0
2021-05-03 13:10:00,450.56,451.12,450.56,450.71,3994.0,434.1314,434.6709,434.1314,434.2759,3994.0
2021-05-03 13:20:00,450.64,450.76,449.58,450.28,4475.0,434.2084,434.3241,433.1871,433.8616,4475.0
2021-05-03 13:30:00,450.14,451.38,450.08,450.95,5919.0,433.7267,434.9215,433.6689,434.5071,5919.0
2021-05-03 13:40:00,451.18,451.3,450.8,451.3,4067.0,434.7287,434.8444,434.3626,434.8444,4067.0
2021-05-03 13:50:00,451.34,451.34,450.63,450.71,2218.0,434.8829,434.8829,434.1988,434.2759,2218.0
2021-05-03 14:00:00,450.63,450.81,450.23,450.23,5227.0,434.1988,434.3722,433.8134,433.8134,5227.0
2021-05-03 14:10:00,450.42,450.97,450.36,450.61,8799.0,433.9965,434.5264,433.9386,434.1795,8799.0
2021-05-03 14:20:00,450.51,451.09,450.42,450.64,3866.0,434.0832,434.642,433.9965,434.2084,3866.0
2021-05-03 14:30:00,450.72,450.94,450.3,450.4,5219.0,434.2855,434.4975,433.8808,433.9772,5219.0
2021-05-03 14:40:00,450.59,450.83,450.31,450.5,4137.0,434.1603,434.3915,433.8905,434.0735,4137.0
2021-05-03 14:50:00,450.88,450.99,450.09,450.36,10694.0,434.4397,434.5457,433.6785,433.9386,10694.0
2021-05-03 15:00:00,450.41,451.31,450.24,450.9,5353.0,433.9868,434.854,433.823,434.459,5353.0
2021-05-03 15:10:00,450.79,450.97,450.5,450.65,5676.0,434.353,434.5264,434.0735,434.2181,5676.0
2021-05-03 15:20:00,450.64,451.16,450.44,450.95,7222.0,434.2084,434.7095,434.0157,434.5071,7222.0
2021-05-03 15:30:00,451.28,451.28,450.43,450.67,9695.0,434.8251,434.8251,434.0061,434.2373,9695.0
2021-05-03 15:40:00,450.71,450.82,450.06,450.29,18516.0,434.2759,434.3819,433.6496,433.8712,18516.0
2021-05-03 15:50:00,450.17,450.74,449.44,450.66,37241.0,433.7556,434.3048,433.0522,434.2277,37241.0
2021-05-04 09:30:00,450.87,451.69,448.52,450.35,14809.0,434.43,435.2201,432.1657,433.929,14809.0
2021-05-04 09:40:00,450.5,452.2,450.17,451.49,6017.0,434.0735,435.7116,433.7556,435.0274,6017.0
2021-05-04 09:50:00,450.65,453.32,450.29,453.24,8041.0,434.2181,436.7907,433.8712,436.7136,8041.0
2021-05-04 10:00:00,453.26,455.37,452.74,455.37,25247.0,436.7329,438.766,436.2319,438.766,25247.0
2021-05-04 10:10:00,455.02,457.69,455.02,456.89,17939.0,438.4287,441.0014,438.4287,440.2305,17939.0
2021-05-04 10:20:00,456.64,456.73,454.54,454.54,5336.0,439.9897,440.0764,437.9662,437.9662,5336.0
2021-05-04 10:30:00,454.45,454.6,453.8,454.58,6804.0,437.8795,438.024,437.2532,438.0048,6804.0
2021-05-04 10:40:00,454.59,454.74,453.71,454.74,5793.0,438.0144,438.1589,437.1665,438.1589,5793.0
2021-05-04 10:50:00,454.34,455.49,454.13,454.97,3947.0,437.7735,438.8816,437.5712,438.3806,3947.0
2021-05-04 11:00:00,454.58,455.33,453.51,455.08,5011.0,438.0048,438.7274,436.9738,438.4865,5011.0
2021-05-04 11:10:00,454.97,455.16,454.54,454.97,3752.0,438.3806,438.5636,437.9662,438.3806,3752.0
2021-05-04 11:20:00,455.13,455.83,454.38,455.69,6193.0,438.5347,439.2092,437.8121,439.0743,6193.0
2021-05-04 11:30:00,455.67,457.19,455.66,457.16,13755.0,439.055,440.5196,439.0454,440.4907,13755.0
2021-05-04 11:40:00,457.08,457.9,456.59,457.52,9633.0,440.4136,441.2037,439.9415,440.8376,9633.0
2021-05-04 11:50:00,457.51,458.54,457.08,457.96,47123.0,440.8279,441.8204,440.4136,441.2615,47123.0
2021-05-04 12:00:00,458.05,459.49,457.97,458.64,8137.0,441.3482,442.7357,441.2712,441.9167,8137.0
2021-05-04 12:10:00,458.77,459.88,458.76,459.83,8492.0,442.042,443.1115,442.0324,443.0633,8492.0
2021-05-04 12:20:00,459.56,459.62,458.71,459.45,36390.0,442.8032,442.861,441.9842,442.6972,36390.0
2021-05-04 12:30:00,459.18,460.74,459.18,460.3,4551.0,442.437,443.9402,442.437,443.5162,4551.0
2021-05-04 12:40:00,460.27,460.34,459.33,460.15,6201.0,443.4873,443.5547,442.5816,443.3717,6201.0
2021-05-04 12:50:00,459.92,460.09,459.18,459.61,36459.0,443.1501,443.3139,442.437,442.8514,36459.0
2021-05-04 13:00:00,459.8,461.2,459.67,461.08,5000.0,443.0344,444.3834,442.9092,444.2678,5000.0
2021-05-04 13:10:00,460.78,461.38,460.47,460.72,6255.0,443.9787,444.5568,443.68,443.9209,6255.0
2021-05-04 13:20:00,460.48,461.75,460.48,461.49,6272.0,443.6896,444.9133,443.6896,444.6628,6272.0
2021-05-04 13:30:00,461.49,461.49,460.66,460.84,5018.0,444.6628,444.6628,443.8631,444.0365,5018.0
2021-05-04 13:40:00,460.82,461.83,460.82,461.69,7611.0,444.0172,444.9904,444.0172,444.8555,7611.0
2021-05-04 13:50:00,461.52,461.95,461.15,461.15,37804.0,444.6917,445.106,444.3352,444.3352,37804.0
2021-05-04 14:00:00,460.71,461.8,460.71,461.41,11198.0,443.9113,444.9615,443.9113,444.5857,11198.0
2021-05-04 14:10:00,461.39,461.88,460.99,461.09,8529.0,444.5665,445.0386,444.181,444.2774,8529.0
2021-05-04 14:20:00,460.92,461.4,460.68,461.04,11929.0,444.1136,444.5761,443.8823,444.2292,11929.0
2021-05-04 14:30:00,461.06,461.62,460.82,461.09,15601.0,444.2485,444.7881,444.0172,444.2774,15601.0
2021-05-04 14:40:00,461.18,461.63,460.93,461.29,6051.0,444.3641,444.7977,444.1232,444.4701,6051.0
2021-05-04 14:50:00,461.45,461.63,460.86,460.87,7498.0,444.6243,444.7977,444.0558,444.0654,7498.0
2021-05-04 15:00:00,460.82,461.32,460.79,461.0,15373.0,444.0172,444.499,443.9883,444.1907,15373.0
2021-05-04 15:10:00,461.04,461.45,460.9,461.41,5764.0,444.2292,444.6243,444.0943,444.5857,5764.0
2021-05-04 15:20:00,461.33,461.33,460.42,460.87,13017.0,444.5086,444.5086,443.6318,444.0654,13017.0
2021-05-04 15:30:00,460.72,461.47,460.64,460.88,14157.0,443.9209,444.6435,443.8438,444.0751,14157.0
2021-05-04 15:40:00,460.9,462.04,460.31,462.0,28560.0,444.0943,445.1928,443.5258,445.1542,28560.0
2021-05-04 15:50:00,462.17,463.84,461.83,462.87,112319.0,445.318,446.9271,444.9904,445.9925,112319.0
2021-05-05 09:30:00,461.31,461.31,457.06,458.11,10227.0,444.4894,444.4894,440.3943,441.4061,10227.0
2021-05-05 09:40:00,459.01,459.16,458.0,459.04,3022.0,442.2732,442.4178,441.3001,442.3021,3022.0
2021-05-05 09:50:00,458.15,459.65,458.1,458.35,2435.0,441.4446,442.8899,441.3964,441.6373,2435.0
2021-05-05 10:00:00,458.59,459.3,457.11,458.1,3568.0,441.8686,442.5527,440.4425,441.3964,3568.0
2021-05-05 10:10:00,458.05,459.85,457.77,458.67,14146.0,441.3482,443.0826,441.0785,441.9456,14146.0
2021-05-05 10:20:00,458.69,460.63,458.4,460.63,3069.0,441.9649,443.8342,441.6855,443.8342,3069.0
2021-05-05 10:30:00,460.51,460.51,458.85,458.86,2833.0,443.7185,443.7185,442.1191,442.1287,2833.0
2021-05-05 10:40:00,458.99,458.99,457.69,458.12,2972.0,442.254,442.254,441.0014,441.4157,2972.0
2021-05-05 10:50:00,457.47,457.52,456.06,456.06,3192.0,440.7894,440.8376,439.4308,439.4308,3192.0
2021-05-05 11:00:00,455.79,457.06,455.57,457.06,5362.0,439.1707,440.3943,438.9587,440.3943,5362.0
2021-05-05 11:10:00,456.92,458.34,456.92,457.71,900.0,440.2594,441.6277,440.2594,441.0206,900.0
2021-05-05 11:20:00,457.41,457.84,457.13,457.13,2922.0,440.7316,441.1459,440.4618,440.4618,2922.0
2021-05-05 11:30:00,457.45,457.6,454.81,455.26,13687.0,440.7701,440.9147,438.2264,438.66,13687.0
2021-05-05 11:40:00,455.3,455.58,454.67,455.4,7417.0,438.6985,438.9683,438.0915,438.7949,7417.0
2021-05-05 11:50:00,455.34,455.36,454.34,454.45,3601.0,438.7371,438.7563,437.7735,437.8795,3601.0
2021-05-05 12:00:00,454.5,454.64,453.93,454.24,5853.0,437.9277,438.0626,437.3785,437.6772,5853.0
2021-05-05 12:10:00,454.3,454.61,453.9,454.0,9003.0,437.735,438.0337,437.3496,437.4459,9003.0
2021-05-05 12:20:00,453.86,454.21,453.54,454.17,12545.0,437.311,437.6483,437.0027,437.6097,12545.0
2021-05-05 12:30:00,454.14,454.94,453.75,454.91,16514.0,437.5808,438.3516,437.205,438.3227,16514.0
2021-05-05 12:40:00,455.13,455.18,453.99,453.99,14140.0,438.5347,438.5829,437.4363,437.4363,14140.0
2021-05-05 12:50:00,454.13,454.81,453.62,454.68,11735.0,437.5712,438.2264,437.0798,438.1011,11735.0
2021-05-05 13:00:00,454.68,456.25,454.67,455.49,9550.0,438.1011,439.6139,438.0915,438.8816,9550.0
2021-05-05 13:10:00,455.34,456.75,455.34,456.6,3678.0,438.7371,440.0956,438.7371,439.9511,3678.0
2021-05-05 13:20:00,456.61,457.12,456.46,456.59,9678.0,439.9608,440.4522,439.8162,439.9415,9678.0
2021-05-05 13:30:00,456.54,457.87,456.41,457.12,6415.0,439.8933,441.1748,439.768,440.4522,6415.0
2021-05-05 13:40:00,457.13,457.61,456.77,457.23,5304.0,440.4618,440.9243,440.1149,440.5581,5304.0
2021-05-05 13:50:00,456.95,457.71,456.75,457.41,6601.0,440.2884,441.0206,440.0956,440.7316,6601.0
2021-05-05 14:00:00,457.72,458.05,457.13,457.94,3814.0,441.0303,441.3482,440.4618,441.2423,3814.0
2021-05-05 14:10:00,458.09,459.0,457.98,458.54,11192.0,441.3868,442.2636,441.2808,441.8204,11192.0
2021-05-05 14:20:00,458.66,459.08,458.46,458.95,5101.0,441.936,442.3407,441.7433,442.2154,5101.0
2021-05-05 14:30:00,458.59,458.85,458.17,458.31,4147.0,441.8686,442.1191,441.4639,441.5988,4147.0
2021-05-05 14:40:00,458.16,459.93,457.98,459.93,9811.0,441.4542,443.1597,441.2808,443.1597,9811.0
2021-05-05 14:50:00,459.48,459.69,459.09,459.69,10030.0,442.7261,442.9284,442.3503,442.9284,10030.0
2021-05-05 15:00:00,459.33,459.89,458.99,459.55,6438.0,442.5816,443.1212,442.254,442.7936,6438.0
2021-05-05 15:10:00,459.88,460.19,459.6,459.71,8646.0,443.1115,443.4102,442.8417,442.9477,8646.0
2021-05-05 15:20:00,459.62,460.11,459.48,460.11,15347.0,442.861,443.3331,442.7261,443.3331,15347.0
2021-05-05 15:30:00,459.91,459.92,459.04,459.33,16041.0,443.1404,443.1501,442.3021,442.5816,16041.0
2021-05-05 15:40:00,459.17,460.18,459.13,460.1,30581.0,442.4274,443.4006,442.3889,443.3235,30581.0
2021-05-05 15:50:00,460.2,460.54,458.78,459.98,92015.0,443.4199,443.7475,442.0516,443.2079,92015.0
2021-05-06 09:30:00,461.21,462.57,461.0,461.19,7289.0,444.393,445.7034,444.1907,444.3738,7289.0
2021-05-06 09:40:00,461.29,461.99,460.02,461.29,2968.0,444.4701,445.1446,443.2464,444.4701,2968.0
2021-05-06 09:50:00,461.5,462.38,461.05,461.05,11007.0,444.6724,445.5204,444.2389,444.2389,11007.0
2021-05-06 10:00:00,461.03,461.55,459.52,459.71,36888.0,444.2196,444.7206,442.7646,442.9477,36888.0
2021-05-06 10:10:00,459.55,461.09,458.86,458.87,31829.0,442.7936,444.2774,442.1287,442.1383,31829.0
2021-05-06 10:20:00,459.13,460.35,459.13,459.43,5375.0,442.3889,443.5644,442.3889,442.6779,5375.0
2021-05-06 10:30:00,459.26,461.04,458.86,460.39,9995.0,442.5141,444.2292,442.1287,443.6029,9995.0
2021-05-06 10:40:00,460.32,461.5,460.14,461.09,6789.0,443.5355,444.6724,443.362,444.2774,6789.0
2021-05-06 10:50:00,461.25,462.95,461.25,462.9,13007.0,444.4316,446.0696,444.4316,446.0214,13007.0
2021-05-06 11:00:00,462.82,462.82,461.18,461.94,8851.0,445.9443,445.9443,444.3641,445.0964,8851.0
2021-05-06 11:10:00,462.48,463.16,461.84,463.05,3104.0,445.6167,446.2719,445.0001,446.1659,3104.0
2021-05-06 11:20:00,463.01,463.41,462.72,462.98,6855.0,446.1274,446.5128,445.848,446.0985,6855.0
2021-05-06 11:30:00,463.07,463.07,461.97,462.0,4506.0,446.1852,446.1852,445.1253,445.1542,4506.0
2021-05-06 11:40:00,461.99,462.79,461.84,462.77,3837.0,445.1446,445.9154,445.0001,445.8961,3837.0
2021-05-06 11:50:00,462.7,462.7,461.66,461.98,9817.0,445.8287,445.8287,444.8266,445.1349,9817.0
2021-05-06 12:00:00,461.95,462.61,461.93,461.95,9343.0,445.106,445.742,445.0868,445.106,9343.0
2021-05-06 12:10:00,461.95,462.05,460.96,460.96,6761.0,445.106,445.2024,444.1521,444.1521,6761.0
2021-05-06 12:20:00,461.08,461.36,460.96,461.12,7626.0,444.2678,444.5376,444.1521,444.3063,7626.0
2021-05-06 12:30:00,461.19,462.54,461.09,461.55,13212.0,444.3738,445.6745,444.2774,444.7206,13212.0
2021-05-06 12:40:00,461.78,462.91,461.75,462.82,5498.0,444.9422,446.031,444.9133,445.9443,5498.0
2021-05-06 12:50:00,462.67,462.8,462.1,462.15,5346.0,445.7998,445.925,445.2506,445.2987,5346.0
2021-05-06 13:00:00,462.39,462.64,461.54,461.54,5156.0,445.53,445.7709,444.711,444.711,5156.0
2021-05-06 13:10:00,461.49,462.22,461.13,461.56,7473.0,444.6628,445.3662,444.3159,444.7303,7473.0
2021-05-06 13:20:00,461.72,461.95,461.54,461.69,3599.0,444.8844,445.106,444.711,444.8555,3599.0
2021-05-06 13:30:00,461.59,462.17,461.55,462.06,1481.0,444.7592,445.318,444.7206,445.212,1481.0
2021-05-06 13:40:00,462.48,462.5,461.82,462.14,1985.0,445.6167,445.636,444.9808,445.2891,1985.0
2021-05-06 13:50:00,461.92,462.05,461.83,461.83,800.0,445.0771,445.2024,444.9904,444.9904,800.0
2021-05-06 14:00:00,461.8,462.07,461.29,461.29,2887.0,444.9615,445.2217,444.4701,444.4701,2887.0
2021-05-06 14:10:00,461.41,461.6,461.05,461.31,11409.0,444.5857,444.7688,444.2389,444.4894,11409.0
2021-05-06 14:20:00,461.27,461.4,461.06,461.19,2212.0,444.4508,444.5761,444.2485,444.3738,2212.0
2021-05-06 14:30:00,461.43,461.65,461.11,461.57,1900.0,444.605,444.817,444.2967,444.7399,1900.0
2021-05-06 14:40:00,461.87,462.47,461.76,462.41,6642.0,445.029,445.6071,444.923,445.5493,6642.0
2021-05-06 14:50:00,462.32,462.44,461.93,462.09,6102.0,445.4626,445.5782,445.0868,445.2409,6102.0
2021-05-06 15:00:00,461.79,462.08,461.56,462.02,5011.0,444.9519,445.2313,444.7303,445.1735,5011.0
2021-05-06 15:10:00,462.15,462.34,461.46,461.65,11644.0,445.2987,445.4818,444.6339,444.817,11644.0
2021-05-06 15:20:00,461.83,462.04,461.38,461.96,4046.0,444.9904,445.1928,444.5568,445.1157,4046.0
2021-05-06 15:30:00,462.06,462.9,462.06,462.59,12753.0,445.212,446.0214,445.212,445.7227,12753.0
2021-05-06 15:40:00,462.62,463.96,462.61,463.94,16702.0,445.7516,447.0428,445.742,447.0235,16702.0
2021-05-06 15:50:00,464.05,465.77,464.05,465.62,86906.0,447.1295,448.7868,447.1295,448.6422,86906.0
2021-05-07 09:30:00,465.0,468.47,461.33,467.35,12791.0,448.0448,451.3883,444.5086,450.3091,12791.0
2021-05-07 09:40:00,467.59,467.59,465.55,466.01,14204.0,450.5404,450.5404,448.5748,449.018,14204.0
2021-05-07 09:50:00,465.74,466.26,463.59,463.98,7003.0,448.7578,449.2589,446.6862,447.062,7003.0
2021-05-07 10:00:00,463.41,465.41,463.41,464.39,6556.0,446.5128,448.4399,446.5128,447.4571,6556.0
2021-05-07 10:10:00,465.06,466.3,464.51,465.5,12623.0,448.1026,449.2974,447.5727,448.5266,12623.0
2021-05-07 10:20:00,465.5,466.5,465.2,465.59,8238.0,448.5266,449.4901,448.2375,448.6133,8238.0
2021-05-07 10:30:00,465.65,466.63,465.25,465.92,10402.0,448.6711,449.6154,448.2857,448.9313,10402.0
2021-05-07 10:40:00,465.91,466.2,465.34,465.54,11417.0,448.9216,449.2011,448.3724,448.5651,11417.0
2021-05-07 10:50:00,465.76,466.39,465.36,465.54,3285.0,448.7771,449.3841,448.3917,448.5651,3285.0
2021-05-07 11:00:00,465.25,465.62,464.21,464.47,5105.0,448.2857,448.6422,447.2836,447.5342,5105.0
2021-05-07 11:10:00,464.7,465.92,464.7,465.29,5399.0,447.7558,448.9313,447.7558,448.3243,5399.0
2021-05-07 11:20:00,465.92,466.18,464.82,465.7,6199.0,448.9313,449.1818,447.8714,448.7193,6199.0
2021-05-07 11:30:00,465.7,466.61,465.57,466.27,7951.0,448.7193,449.5961,448.594,449.2685,7951.0
2021-05-07 11:40:00,466.45,466.59,464.79,464.79,7283.0,449.442,449.5769,447.8425,447.8425,7283.0
2021-05-07 11:50:00,465.15,465.58,464.74,464.95,20893.0,448.1894,448.6037,447.7943,447.9967,20893.0
2021-05-07 12:00:00,465.13,465.23,464.64,464.64,3186.0,448.1701,448.2664,447.698,447.698,3186.0
2021-05-07 12:10:00,464.61,464.78,463.66,463.7,3373.0,447.6691,447.8329,446.7537,446.7922,3373.0
2021-05-07 12:20:00,463.69,463.9,463.17,463.9,2700.0,446.7826,446.9849,446.2816,446.9849,2700.0
2021-05-07 12:30:00,464.1,464.1,463.43,463.64,26554.0,447.1776,447.1776,446.5321,446.7344,26554.0
2021-05-07 12:40:00,463.83,463.87,463.26,463.85,4162.0,446.9175,446.956,446.3683,446.9368,4162.0
2021-05-07 12:50:00,463.9,463.9,463.21,463.47,9410.0,446.9849,446.9849,446.3201,446.5706,9410.0
2021-05-07 13:00:00,463.56,463.91,463.54,463.76,3589.0,446.6573,446.9946,446.6381,446.85,3589.0
2021-05-07 13:10:00,463.86,464.28,463.09,463.2,6763.0,446.9464,447.3511,446.2045,446.3105,6763.0
2021-05-07 13:20:00,463.19,463.63,462.98,463.32,3012.0,446.3008,446.7248,446.0985,446.4261,3012.0
2021-05-07 13:30:00,463.21,463.93,462.86,463.89,9502.0,446.3201,447.0138,445.9829,446.9753,9502.0
2021-05-07 13:40:00,463.73,464.32,463.73,464.08,3876.0,446.8211,447.3896,446.8211,447.1584,3876.0
2021-05-07 13:50:00,463.96,464.86,463.93,464.86,2325.0,447.0428,447.9099,447.0138,447.9099,2325.0
2021-05-07 14:00:00,464.99,465.49,464.92,465.19,3287.0,448.0352,448.517,447.9677,448.2279,3287.0
2021-05-07 14:10:00,465.23,465.44,465.0,465.44,4316.0,448.2664,448.4688,448.0448,448.4688,4316.0
2021-05-07 14:20:00,465.56,466.06,465.3,465.97,4625.0,448.5844,449.0662,448.3339,448.9795,4625.0
2021-05-07 14:30:00,465.85,465.88,465.13,465.23,6364.0,448.8638,448.8927,448.1701,448.2664,6364.0
2021-05-07 14:40:00,465.34,465.34,464.86,465.23,9559.0,448.3724,448.3724,447.9099,448.2664,9559.0
2021-05-07 14:50:00,465.13,465.13,464.88,464.88,2612.0,448.1701,448.1701,447.9292,447.9292,2612.0
2021-05-07 15:00:00,464.6,465.72,464.47,465.72,3867.0,447.6594,448.7386,447.5342,448.7386,3867.0
2021-05-07 15:10:00,465.69,465.69,465.09,465.16,3935.0,448.7097,448.7097,448.1315,448.199,3935.0
2021-05-07 15:20:00,465.0,465.3,464.73,465.27,5072.0,448.0448,448.3339,447.7847,448.305,5072.0
2021-05-07 15:30:00,465.37,465.95,465.02,465.2,11887.0,448.4013,448.9602,448.0641,448.2375,11887.0
2021-05-07 15:40:00,465.18,465.66,464.28,464.8,12850.0,448.2183,448.6808,447.3511,447.8521,12850.0
2021-05-07 15:50:00,464.86,465.21,464.37,465.08,48758.0,447.9099,448.2472,447.4378,448.1219,48758.0
2021-05-10 09:30:00,465.88,467.6,465.88,466.67,7275.0,448.8927,450.55,448.8927,449.6539,7275.0
2021-05-10 09:40:00,467.43,469.06,467.3,467.34,7406.0,450.3862,451.9568,450.261,450.2995,7406.0
2021-05-10 09:50:00,467.44,468.72,467.44,468.03,6664.0,450.3959,451.6292,450.3959,450.9643,6664.0
2021-05-10 10:00:00,467.83,469.96,467.83,468.78,3982.0,450.7716,452.824,450.7716,451.687,3982.0
2021-05-10 10:10:00,468.69,470.17,468.51,469.52,8897.0,451.6003,453.0263,451.4268,452.4,8897.0
2021-05-10 10:20:00,469.3,471.61,469.28,471.34,2400.0,452.188,454.4138,452.1688,454.1537,2400.0
2021-05-10 10:30:00,471.67,472.26,471.04,471.1,10886.0,454.4716,455.0401,453.8646,453.9224,10886.0
2021-05-10 10:40:00,470.97,470.97,469.89,470.48,3875.0,453.7971,453.7971,452.7565,453.325,3875.0
2021-05-10 10:50:00,470.62,472.09,470.56,472.09,9866.0,453.4599,454.8763,453.4021,454.8763,9866.0
2021-05-10 11:00:00,472.1,472.47,471.2,472.47,7233.0,454.8859,455.2425,454.0188,455.2425,7233.0
2021-05-10 11:10:00,472.78,474.38,472.75,474.18,7837.0,455.5412,457.0828,455.5122,456.8901,7837.0
2021-05-10 11:20:00,474.16,475.44,474.16,474.94,11051.0,456.8708,458.1042,456.8708,457.6224,11051.0
2021-05-10 11:30:00,475.16,475.22,474.34,474.7,12120.0,457.8344,457.8922,457.0443,457.3911,12120.0
2021-05-10 11:40:00,474.73,474.73,473.84,474.2,3250.0,457.42,457.42,456.5625,456.9094,3250.0
2021-05-10 11:50:00,474.09,474.93,474.09,474.1,3278.0,456.8034,457.6128,456.8034,456.813,3278.0
2021-05-10 12:00:00,473.82,474.07,472.91,473.24,1849.0,456.5432,456.7841,455.6664,455.9844,1849.0
2021-05-10 12:10:00,473.28,474.66,473.13,474.35,7220.0,456.0229,457.3526,455.8784,457.0539,7220.0
2021-05-10 12:20:00,474.61,474.97,474.13,474.4,3552.0,457.3044,457.6513,456.8419,457.1021,3552.0
2021-05-10 12:30:00,474.3,475.2,474.3,474.6,3158.0,457.0057,457.8729,457.0057,457.2948,3158.0
2021-05-10 12:40:00,474.64,474.64,473.55,473.55,3042.0,457.3333,457.3333,456.2831,456.2831,3042.0
2021-05-10 12:50:00,473.91,473.99,472.76,473.23,4901.0,456.6299,456.707,455.5219,455.9747,4901.0
2021-05-10 13:00:00,473.18,473.84,473.18,473.71,3539.0,455.9266,456.5625,455.9266,456.4372,3539.0
2021-05-10 13:10:00,473.5,473.5,473.06,473.24,3215.0,456.2349,456.2349,455.8109,455.9844,3215.0
2021-05-10 13:20:00,473.35,473.51,472.69,472.87,1519.0,456.0904,456.2445,455.4544,455.6279,1519.0
2021-05-10 13:30:00,472.85,473.17,472.35,473.12,2169.0,455.6086,455.9169,455.1268,455.8688,2169.0
2021-05-10 13:40:00,473.4,474.04,473.4,473.88,2800.0,456.1385,456.7552,456.1385,456.601,2800.0
2021-05-10 13:50:00,473.88,473.96,471.62,471.88,10595.0,456.601,456.6781,454.4234,454.674,10595.0
2021-05-10 14:00:00,471.75,472.43,471.37,472.43,4803.0,454.5487,455.2039,454.1826,455.2039,4803.0
2021-05-10 14:10:00,472.56,472.57,471.04,471.04,5261.0,455.3292,455.3388,453.8646,453.8646,5261.0
2021-05-10 14:20:00,471.35,471.71,470.95,471.14,5900.0,454.1633,454.5102,453.7779,453.9609,5900.0
2021-05-10 14:30:00,470.88,471.14,470.22,470.34,5410.0,453.7104,453.9609,453.0745,453.1901,5410.0
2021-05-10 14:40:00,470.17,470.28,469.66,469.66,2356.0,453.0263,453.1323,452.5349,452.5349,2356.0
2021-05-10 14:50:00,469.7,470.44,469.2,470.44,5081.0,452.5735,453.2865,452.0917,453.2865,5081.0
2021-05-10 15:00:00,470.4,470.84,469.82,469.82,4196.0,453.2479,453.6719,452.6891,452.6891,4196.0
2021-05-10 15:10:00,469.96,471.03,469.96,470.03,29888.0,452.824,453.855,452.824,452.8914,29888.0
2021-05-10 15:20:00,469.99,470.85,469.84,470.67,22839.0,452.8529,453.6815,452.7084,453.5081,22839.0
2021-05-10 15:30:00,470.49,471.49,470.39,471.0,7871.0,453.3346,454.2982,453.2383,453.8261,7871.0
2021-05-10 15:40:00,471.22,472.22,470.75,470.75,18064.0,454.038,455.0016,453.5852,453.5852,18064.0
2021-05-10 15:50:00,470.65,470.93,469.74,469.74,28347.0,453.4888,453.7586,452.612,452.612,28347.0
2021-05-11 09:30:00,469.37,471.22,465.58,466.35,46623.0,452.2555,454.038,448.6037,449.3456,46623.0
2021-05-11 09:40:00,466.36,466.94,464.36,464.36,13973.0,449.3552,449.9141,447.4282,447.4282,13973.0
2021-05-11 09:50:00,464.32,464.76,461.59,463.23,8044.0,447.3896,447.8136,444.7592,446.3394,8044.0
2021-05-11 10:00:00,463.8,465.66,463.8,465.66,17868.0,446.8886,448.6808,446.8886,448.6808,17868.0
2021-05-11 10:10:00,465.37,466.27,464.12,464.72,72075.0,448.4013,449.2685,447.1969,447.775,72075.0
2021-05-11 10:20:00,464.49,464.82,460.82,460.82,9049.0,447.5534,447.8714,444.0172,444.0172,9049.0
2021-05-11 10:30:00,460.83,463.1,460.54,462.52,19387.0,444.0269,446.2141,443.7475,445.6553,19387.0
2021-05-11 10:40:00,462.57,462.92,461.07,462.28,7620.0,445.7034,446.0407,444.2581,445.424,7620.0
2021-05-11 10:50:00,462.66,463.22,461.89,463.14,10880.0,445.7902,446.3297,445.0482,446.2527,10880.0
2021-05-11 11:00:00,462.22,462.22,460.71,461.35,1720.0,445.3662,445.3662,443.9113,444.5279,1720.0
2021-05-11 11:10:00,461.24,461.57,459.88,461.57,3055.0,444.4219,444.7399,443.1115,444.7399,3055.0
2021-05-11 11:20:00,461.85,462.72,461.49,462.72,2233.0,445.0097,445.848,444.6628,445.848,2233.0
2021-05-11 11:30:00,462.96,463.4,462.73,463.14,2854.0,446.0792,446.5032,445.8576,446.2527,2854.0
2021-05-11 11:40:00,462.88,462.88,461.83,462.77,1361.0,446.0021,446.0021,444.9904,445.8961,1361.0
2021-05-11 11:50:00,462.85,463.48,462.67,462.82,2489.0,445.9732,446.5803,445.7998,445.9443,2489.0
2021-05-11 12:00:00,462.59,463.27,462.0,463.14,12547.0,445.7227,446.3779,445.1542,446.2527,12547.0
2021-05-11 12:10:00,462.73,462.86,462.16,462.16,3569.0,445.8576,445.9829,445.3084,445.3084,3569.0
2021-05-11 12:20:00,461.84,462.28,461.54,461.62,1893.0,445.0001,445.424,444.711,444.7881,1893.0
2021-05-11 12:30:00,461.62,462.13,461.35,461.85,9083.0,444.7881,445.2795,444.5279,445.0097,9083.0
2021-05-11 12:40:00,461.97,462.45,460.3,460.4,9356.0,445.1253,445.5878,443.5162,443.6126,9356.0
2021-05-11 12:50:00,460.47,460.92,460.46,460.76,4039.0,443.68,444.1136,443.6704,443.9594,4039.0
2021-05-11 13:00:00,460.75,462.0,460.57,461.7,21394.0,443.9498,445.1542,443.7764,444.8652,21394.0
2021-05-11 13:10:00,461.7,461.84,460.2,460.58,10945.0,444.8652,445.0001,443.4199,443.786,10945.0
2021-05-11 13:20:00,460.21,460.4,459.49,459.49,4460.0,443.4295,443.6126,442.7357,442.7357,4460.0
2021-05-11 13:30:00,459.54,460.26,459.5,459.82,5445.0,442.7839,443.4777,442.7454,443.0537,5445.0
2021-05-11 13:40:00,459.69,459.87,459.07,459.71,5804.0,442.9284,443.1019,442.3311,442.9477,5804.0
2021-05-11 13:50:00,459.39,459.39,458.85,459.23,7422.0,442.6394,442.6394,442.1191,442.4852,7422.0
2021-05-11 14:00:00,459.03,459.46,457.73,457.88,5293.0,442.2925,442.7068,441.0399,441.1844,5293.0
2021-05-11 14:10:00,457.77,457.88,457.45,457.79,3713.0,441.0785,441.1844,440.7701,441.0977,3713.0
2021-05-11 14:20:00,457.73,458.87,457.73,458.79,7718.0,441.0399,442.1383,441.0399,442.0613,7718.0
2021-05-11 14:30:00,458.68,458.7,457.43,457.85,18714.0,441.9553,441.9745,440.7509,441.1555,18714.0
2021-05-11 14:40:00,457.77,458.66,457.57,458.63,13102.0,441.0785,441.936,440.8857,441.9071,13102.0
2021-05-11 14:50:00,458.42,458.69,457.82,458.68,3834.0,441.7048,441.9649,441.1266,441.9553,3834.0
2021-05-11 15:00:00,458.82,459.0,457.97,458.27,9473.0,442.0902,442.2636,441.2712,441.5602,9473.0
2021-05-11 15:10:00,458.18,458.3,457.82,458.08,4106.0,441.4735,441.5891,441.1266,441.3772,4106.0
2021-05-11 15:20:00,458.2,458.37,457.14,457.14,7106.0,441.4928,441.6566,440.4714,440.4714,7106.0
2021-05-11 15:30:00,457.26,457.27,454.96,455.51,13522.0,440.5871,440.5967,438.3709,438.9009,13522.0
2021-05-11 15:40:00,455.56,455.57,454.5,455.33,19327.0,438.949,438.9587,437.9277,438.7274,19327.0
2021-05-11 15:50:00,455.77,456.03,454.95,455.65,48938.0,439.1514,439.4019,438.3613,439.0358,48938.0
2021-05-12 09:30:00,454.43,457.55,453.3,457.45,44308.0,437.8602,440.8665,436.7714,440.7701,44308.0
2021-05-12 09:40:00,457.37,458.54,456.79,456.84,24207.0,440.693,441.8204,440.1342,440.1824,24207.0
2021-05-12 09:50:00,456.71,456.71,454.22,455.8,4970.0,440.0571,440.0571,437.6579,439.1803,4970.0
2021-05-12 10:00:00,454.84,455.75,454.0,454.83,10455.0,438.2553,439.1321,437.4459,438.2457,10455.0
2021-05-12 10:10:00,455.08,456.61,454.82,456.54,15283.0,438.4865,439.9608,438.236,439.8933,15283.0
2021-05-12 10:20:00,456.36,457.56,456.36,456.57,9868.0,439.7199,440.8761,439.7199,439.9222,9868.0
2021-05-12 10:30:00,456.64,457.39,455.58,457.39,11017.0,439.9897,440.7123,438.9683,440.7123,11017.0
2021-05-12 10:40:00,456.84,457.51,455.98,455.98,1834.0,440.1824,440.8279,439.3537,439.3537,1834.0
2021-05-12 10:50:00,456.09,456.09,455.01,455.85,4534.0,439.4597,439.4597,438.4191,439.2285,4534.0
2021-05-12 11:00:00,455.6,457.15,455.6,456.45,2704.0,438.9876,440.4811,438.9876,439.8066,2704.0
2021-05-12 11:10:00,456.4,456.56,455.52,455.93,7205.0,439.7584,439.9126,438.9105,439.3055,7205.0
2021-05-12 11:20:00,455.66,456.17,454.75,456.17,3475.0,439.0454,439.5368,438.1686,439.5368,3475.0
2021-05-12 11:30:00,456.37,456.37,455.08,455.77,4925.0,439.7295,439.7295,438.4865,439.1514,4925.0
2021-05-12 11:40:00,455.86,456.42,455.58,455.68,2078.0,439.2381,439.7777,438.9683,439.0647,2078.0
2021-05-12 11:50:00,455.21,455.3,454.37,454.8,7474.0,438.6118,438.6985,437.8024,438.2168,7474.0
2021-05-12 12:00:00,454.86,455.93,454.8,455.68,2234.0,438.2746,439.3055,438.2168,439.0647,2234.0
2021-05-12 12:10:00,455.83,456.02,454.99,456.02,24047.0,439.2092,439.3923,438.3998,439.3923,24047.0
2021-05-12 12:20:00,455.75,456.71,455.52,456.43,12004.0,439.1321,440.0571,438.9105,439.7873,12004.0
2021-05-12 12:30:00,456.6,456.6,455.17,455.45,11474.0,439.9511,439.9511,438.5733,438.843,11474.0
2021-05-12 12:40:00,455.38,455.54,454.93,454.98,2700.0,438.7756,438.9298,438.342,438.3902,2700.0
2021-05-12 12:50:00,454.93,455.58,454.93,455.44,3620.0,438.342,438.9683,438.342,438.8334,3620.0
2021-05-12 13:00:00,455.44,456.01,455.14,455.52,2902.0,438.8334,439.3826,438.5444,438.9105,2902.0
2021-05-12 13:10:00,455.68,456.09,455.32,456.09,1141.0,439.0647,439.4597,438.7178,439.4597,1141.0
2021-05-12 13:20:00,455.9,456.15,455.24,455.46,3000.0,439.2766,439.5175,438.6407,438.8527,3000.0
2021-05-12 13:30:00,455.35,455.55,455.05,455.31,4160.0,438.7467,438.9394,438.4576,438.7082,4160.0
2021-05-12 13:40:00,455.09,455.2,454.81,455.1,1900.0,438.4962,438.6022,438.2264,438.5058,1900.0
2021-05-12 13:50:00,455.07,455.68,455.0,455.51,2904.0,438.4769,439.0647,438.4095,438.9009,2904.0
2021-05-12 14:00:00,455.55,456.24,455.04,456.24,27184.0,438.9394,439.6042,438.448,439.6042,27184.0
2021-05-12 14:10:00,456.08,456.58,455.85,456.08,2635.0,439.4501,439.9318,439.2285,439.4501,2635.0
2021-05-12 14:20:00,456.3,456.54,456.0,456.32,2982.0,439.6621,439.8933,439.373,439.6813,2982.0
2021-05-12 14:30:00,456.19,457.38,455.78,457.04,5544.0,439.5561,440.7027,439.161,440.3751,5544.0
2021-05-12 14:40:00,456.77,457.65,456.65,457.3,29920.0,440.1149,440.9628,439.9993,440.6256,29920.0
2021-05-12 14:50:00,457.64,458.34,457.32,458.29,4851.0,440.9532,441.6277,440.6449,441.5795,4851.0
2021-05-12 15:00:00,457.91,458.36,457.24,457.25,4979.0,441.2134,441.6469,440.5678,440.5774,4979.0
2021-05-12 15:10:00,456.73,456.9,456.16,456.69,5603.0,440.0764,440.2402,439.5272,440.0378,5603.0
2021-05-12 15:20:00,456.68,456.92,455.47,456.11,7412.0,440.0282,440.2594,438.8623,439.479,7412.0
2021-05-12 15:30:00,455.95,456.05,454.47,454.53,7963.0,439.3248,439.4212,437.8988,437.9566,7963.0
2021-05-12 15:40:00,454.74,455.78,454.66,455.27,8400.0,438.1589,439.161,438.0819,438.6696,8400.0
2021-05-12 15:50:00,455.19,455.19,453.51,453.75,72688.0,438.5925,438.5925,436.9738,437.205,72688.0
2021-05-13 09:30:00,453.61,455.51,451.47,454.9,6971.0,437.0701,438.9009,435.0082,438.3131,6971.0
2021-05-13 09:40:00,454.52,456.0,454.37,456.0,2140.0,437.947,439.373,437.8024,439.373,2140.0
2021-05-13 09:50:00,455.42,456.28,454.27,455.06,4631.0,438.8141,439.6428,437.7061,438.4673,4631.0
2021-05-13 10:00:00,455.06,456.21,454.96,455.28,2737.0,438.4673,439.5753,438.3709,438.6792,2737.0
2021-05-13 10:10:00,456.08,457.26,455.64,457.22,2676.0,439.4501,440.5871,439.0261,440.5485,2676.0
2021-05-13 10:20:00,457.55,458.04,456.69,457.11,4552.0,440.8665,441.3386,440.0378,440.4425,4552.0
2021-05-13 10:30:00,456.99,457.88,456.99,457.42,2250.0,440.3269,441.1844,440.3269,440.7412,2250.0
2021-05-13 10:40:00,457.7,458.31,456.73,457.63,2837.0,441.011,441.5988,440.0764,440.9436,2837.0
2021-05-13 10:50:00,458.03,458.31,457.07,458.15,22632.0,441.329,441.5988,440.404,441.4446,22632.0
2021-05-13 11:00:00,458.36,459.0,457.64,457.64,18536.0,441.6469,442.2636,440.9532,440.9532,18536.0
2021-05-13 11:10:00,457.79,457.99,457.23,457.45,2200.0,441.0977,441.2904,440.5581,440.7701,2200.0
2021-05-13 11:20:00,457.33,457.65,456.48,456.48,3343.0,440.6545,440.9628,439.8355,439.8355,3343.0
2021-05-13 11:30:00,456.4,458.05,456.39,457.98,2302.0,439.7584,441.3482,439.7488,441.2808,2302.0
2021-05-13 11:40:00,458.4,459.0,457.1,458.73,21084.0,441.6855,442.2636,440.4329,442.0035,21084.0
2021-05-13 11:50:00,458.63,459.27,458.57,458.67,3744.0,441.9071,442.5238,441.8493,441.9456,3744.0
2021-05-13 12:00:00,458.16,458.75,457.69,458.0,2100.0,441.4542,442.0227,441.0014,441.3001,2100.0
2021-05-13 12:10:00,458.05,458.62,457.82,458.11,3395.0,441.3482,441.8975,441.1266,441.4061,3395.0
2021-05-13 12:20:00,458.09,458.45,457.65,458.15,4796.0,441.3868,441.7337,440.9628,441.4446,4796.0
2021-05-13 12:30:00,458.16,458.56,457.6,457.94,3469.0,441.4542,441.8397,440.9147,441.2423,3469.0
2021-05-13 12:40:00,458.01,458.44,457.82,457.83,1285.0,441.3097,441.724,441.1266,441.1363,1285.0
2021-05-13 12:50:00,458.05,458.39,457.13,457.43,9692.0,441.3482,441.6758,440.4618,440.7509,9692.0
2021-05-13 13:00:00,457.17,457.36,456.49,456.89,4401.0,440.5003,440.6834,439.8451,440.2305,4401.0
2021-05-13 13:10:00,456.75,457.64,456.52,457.02,7643.0,440.0956,440.9532,439.874,440.3558,7643.0
2021-05-13 13:20:00,457.19,458.19,456.99,457.94,6166.0,440.5196,441.4831,440.3269,441.2423,6166.0
2021-05-13 13:30:00,457.96,457.97,457.0,457.0,4158.0,441.2615,441.2712,440.3365,440.3365,4158.0
2021-05-13 13:40:00,457.4,457.53,456.81,456.81,2435.0,440.7219,440.8472,440.1535,440.1535,2435.0
2021-05-13 13:50:00,456.74,457.53,456.12,457.04,22448.0,440.086,440.8472,439.4886,440.3751,22448.0
2021-05-13 14:00:00,457.02,457.97,457.02,457.67,3476.0,440.3558,441.2712,440.3558,440.9821,3476.0
2021-05-13 14:10:00,457.84,458.21,457.6,458.18,1600.0,441.1459,441.5024,440.9147,441.4735,1600.0
2021-05-13 14:20:00,458.31,458.33,457.73,458.19,3102.0,441.5988,441.618,441.0399,441.4831,3102.0
2021-05-13 14:30:00,458.16,458.5,457.77,457.77,1904.0,441.4542,441.7818,441.0785,441.0785,1904.0
2021-05-13 14:40:00,456.99,457.1,455.85,456.31,3503.0,440.3269,440.4329,439.2285,439.6717,3503.0
2021-05-13 14:50:00,456.29,456.83,456.14,456.59,1835.0,439.6524,440.1727,439.5079,439.9415,1835.0
2021-05-13 15:00:00,456.63,457.58,456.11,456.52,2731.0,439.98,440.8954,439.479,439.874,2731.0
2021-05-13 15:10:00,456.49,456.49,455.82,456.08,2405.0,439.8451,439.8451,439.1996,439.4501,2405.0
2021-05-13 15:20:00,456.57,457.46,456.48,457.46,3498.0,439.9222,440.7798,439.8355,440.7798,3498.0
2021-05-13 15:30:00,457.18,457.76,457.02,457.65,3402.0,440.51,441.0688,440.3558,440.9628,3402.0
2021-05-13 15:40:00,457.65,458.13,457.3,457.3,8771.0,440.9628,441.4253,440.6256,440.6256,8771.0
2021-05-13 15:50:00,457.09,457.28,455.7,455.96,28563.0,440.4233,440.6063,439.0839,439.3345,28563.0
2021-05-14 09:30:00,457.62,457.88,453.99,457.01,7210.0,440.9339,441.1844,437.4363,440.3462,7210.0
2021-05-14 09:40:00,456.29,457.23,454.73,455.02,28601.0,439.6524,440.5581,438.1493,438.4287,28601.0
2021-05-14 09:50:00,454.86,455.44,453.28,454.72,31471.0,438.2746,438.8334,436.7522,438.1397,31471.0
2021-05-14 10:00:00,455.31,455.85,454.57,454.83,5332.0,438.7082,439.2285,437.9951,438.2457,5332.0
2021-05-14 10:10:00,454.62,454.62,453.34,454.32,5755.0,438.0433,438.0433,436.81,437.7543,5755.0
2021-05-14 10:20:00,454.3,454.88,453.43,453.63,6092.0,437.735,438.2938,436.8967,437.0894,6092.0
2021-05-14 10:30:00,453.43,453.43,452.6,453.01,6098.0,436.8967,436.8967,436.097,436.492,6098.0
2021-05-14 10:40:00,452.67,452.67,451.17,451.82,4004.0,436.1644,436.1644,434.7191,435.3454,4004.0
2021-05-14 10:50:00,451.8,453.23,451.7,453.17,8831.0,435.3261,436.704,435.2298,436.6462,8831.0
2021-05-14 11:00:00,452.88,454.96,452.88,454.33,8030.0,436.3668,438.3709,436.3668,437.7639,8030.0
2021-05-14 11:10:00,454.45,455.17,454.14,454.46,10120.0,437.8795,438.5733,437.5808,437.8891,10120.0
2021-05-14 11:20:00,454.61,454.74,454.12,454.46,3527.0,438.0337,438.1589,437.5615,437.8891,3527.0
2021-05-14 11:30:00,454.19,454.29,453.62,453.75,6732.0,437.629,437.7253,437.0798,437.205,6732.0
2021-05-14 11:40:00,453.6,453.8,452.98,452.99,4670.0,437.0605,437.2532,436.4631,436.4727,4670.0
2021-05-14 11:50:00,452.96,453.08,452.7,452.86,3700.0,436.4438,436.5595,436.1933,436.3475,3700.0
2021-05-14 12:00:00,452.9,453.04,452.54,452.54,4371.0,436.386,436.5209,436.0392,436.0392,4371.0
2021-05-14 12:10:00,452.57,453.45,452.18,453.39,5893.0,436.0681,436.916,435.6923,436.8582,5893.0
2021-05-14 12:20:00,453.6,453.69,453.34,453.51,4208.0,437.0605,437.1472,436.81,436.9738,4208.0
2021-05-14 12:30:00,453.72,455.31,453.72,454.9,11711.0,437.1761,438.7082,437.1761,438.3131,11711.0
2021-05-14 12:40:00,454.9,455.47,454.84,455.36,2786.0,438.3131,438.8623,438.2553,438.7563,2786.0
2021-05-14 12:50:00,455.4,455.4,453.93,453.93,9703.0,438.7949,438.7949,437.3785,437.3785,9703.0
2021-05-14 13:00:00,453.94,454.1,453.07,453.07,21779.0,437.3881,437.5423,436.5498,436.5498,21779.0
2021-05-14 13:10:00,453.17,453.46,452.83,453.2,6206.0,436.6462,436.9256,436.3186,436.6751,6206.0
2021-05-14 13:20:00,453.47,453.92,453.47,453.84,2559.0,436.9352,437.3688,436.9352,437.2918,2559.0
2021-05-14 13:30:00,453.87,454.03,453.6,454.03,3228.0,437.3207,437.4748,437.0605,437.4748,3228.0
2021-05-14 13:40:00,454.06,454.06,453.67,453.89,2420.0,437.5037,437.5037,437.128,437.3399,2420.0
2021-05-14 13:50:00,453.89,453.89,453.26,453.45,2497.0,437.3399,437.3399,436.7329,436.916,2497.0
2021-05-14 14:00:00,453.54,453.76,453.14,453.76,4605.0,437.0027,437.2147,436.6173,437.2147,4605.0
2021-05-14 14:10:00,453.77,453.77,452.81,452.81,2934.0,437.2243,437.2243,436.2993,436.2993,2934.0
2021-05-14 14:20:00,452.81,452.81,452.19,452.22,3311.0,436.2993,436.2993,435.7019,435.7308,3311.0
2021-05-14 14:30:00,452.34,452.86,452.11,452.11,4500.0,435.8464,436.3475,435.6248,435.6248,4500.0
2021-05-14 14:40:00,452.17,452.27,451.69,452.1,6007.0,435.6826,435.779,435.2201,435.6152,6007.0
2021-05-14 14:50:00,452.01,452.37,451.82,451.96,3117.0,435.5285,435.8754,435.3454,435.4803,3117.0
2021-05-14 15:00:00,452.05,452.51,451.67,452.51,3689.0,435.567,436.0102,435.2009,436.0102,3689.0
2021-05-14 15:10:00,452.41,453.25,452.11,452.71,8390.0,435.9139,436.7233,435.6248,436.203,8390.0
2021-05-14 15:20:00,452.76,452.83,452.31,452.56,3610.0,436.2511,436.3186,435.8175,436.0584,3610.0
2021-05-14 15:30:00,452.37,452.5,451.82,451.91,12149.0,435.8754,436.0006,435.3454,435.4321,12149.0
2021-05-14 15:40:00,451.9,453.19,451.83,452.89,10957.0,435.4225,436.6655,435.355,436.3764,10957.0
2021-05-14 15:50:00,452.86,454.3,452.68,453.06,31158.0,436.3475,437.735,436.1741,436.5402,31158.0
2021-05-17 09:30:00,454.31,455.0,453.38,453.66,17757.0,437.7446,438.4095,436.8485,437.1183,17757.0
2021-05-17 09:40:00,453.13,454.14,452.8,452.8,3989.0,436.6076,437.5808,436.2897,436.2897,3989.0
2021-05-17 09:50:00,452.12,453.02,452.0,452.85,6779.0,435.6345,436.5017,435.5188,436.3379,6779.0
2021-05-17 10:00:00,452.86,453.89,452.85,453.89,2600.0,436.3475,437.3399,436.3379,437.3399,2600.0
2021-05-17 10:10:00,453.67,453.67,452.48,453.1,7201.0,437.128,437.128,435.9813,436.5787,7201.0
2021-05-17 10:20:00,452.81,453.06,452.0,452.0,12564.0,436.2993,436.5402,435.5188,435.5188,12564.0
2021-05-17 10:30:00,451.88,451.88,450.48,450.59,1806.0,435.4032,435.4032,434.0543,434.1603,1806.0
2021-05-17 10:40:00,450.71,450.75,449.71,450.04,3170.0,434.2759,434.3144,433.3123,433.6303,3170.0
2021-05-17 10:50:00,450.16,451.35,449.85,450.95,15198.0,433.7459,434.8925,433.4472,434.5071,15198.0
2021-05-17 11:00:00,450.65,452.26,450.44,451.59,6804.0,434.2181,435.7694,434.0157,435.1238,6804.0
2021-05-17 11:10:00,451.39,451.91,450.57,450.85,5437.0,434.9311,435.4321,434.141,434.4108,5437.0
2021-05-17 11:20:00,451.0,451.39,450.24,450.29,6261.0,434.5553,434.9311,433.823,433.8712,6261.0
2021-05-17 11:30:00,450.27,450.58,449.55,450.58,8807.0,433.8519,434.1506,433.1582,434.1506,8807.0
2021-05-17 11:40:00,450.3,451.02,450.16,450.94,3205.0,433.8808,434.5746,433.7459,434.4975,3205.0
2021-05-17 11:50:00,450.78,451.79,450.78,451.52,4555.0,434.3433,435.3165,434.3433,435.0563,4555.0
2021-05-17 12:00:00,451.54,452.37,451.47,452.22,4365.0,435.0756,435.8754,435.0082,435.7308,4365.0
2021-05-17 12:10:00,452.22,452.22,451.07,451.81,6637.0,435.7308,435.7308,434.6228,435.3358,6637.0
2021-05-17 12:20:00,451.81,452.02,451.68,451.85,2966.0,435.3358,435.5381,435.2105,435.3743,2966.0
2021-05-17 12:30:00,451.96,452.39,451.8,452.27,2934.0,435.4803,435.8946,435.3261,435.779,2934.0
2021-05-17 12:40:00,452.33,452.33,451.41,451.57,3561.0,435.8368,435.8368,434.9504,435.1045,3561.0
2021-05-17 12:50:00,451.63,451.82,451.48,451.76,3300.0,435.1623,435.3454,435.0178,435.2876,3300.0
2021-05-17 13:00:00,451.69,452.41,451.64,452.37,5957.0,435.2201,435.9139,435.172,435.8754,5957.0
2021-05-17 13:10:00,452.43,453.35,452.43,453.0,12015.0,435.9332,436.8196,435.9332,436.4824,12015.0
2021-05-17 13:20:00,452.73,453.04,452.35,452.36,1929.0,436.2222,436.5209,435.8561,435.8657,1929.0
2021-05-17 13:30:00,452.36,452.36,451.46,451.8,3884.0,435.8657,435.8657,434.9985,435.3261,3884.0
2021-05-17 13:40:00,451.63,452.04,451.44,452.01,2804.0,435.1623,435.5574,434.9793,435.5285,2804.0
2021-05-17 13:50:00,451.83,451.88,451.2,451.52,4580.0,435.355,435.4032,434.748,435.0563,4580.0
2021-05-17 14:00:00,451.42,451.68,451.25,451.42,1787.0,434.96,435.2105,434.7962,434.96,1787.0
2021-05-17 14:10:00,451.25,451.41,451.0,451.41,1739.0,434.7962,434.9504,434.5553,434.9504,1739.0
2021-05-17 14:20:00,450.96,451.38,450.87,451.38,3048.0,434.5168,434.9215,434.43,434.9215,3048.0
2021-05-17 14:30:00,451.63,451.71,451.29,451.29,1785.0,435.1623,435.2394,434.8347,434.8347,1785.0
2021-05-17 14:40:00,451.11,451.11,450.4,450.54,5100.0,434.6613,434.6613,433.9772,434.1121,5100.0
2021-05-17 14:50:00,450.75,451.44,450.68,451.37,4655.0,434.3144,434.9793,434.247,434.9118,4655.0
2021-05-17 15:00:00,451.4,451.4,450.79,451.17,4809.0,434.9407,434.9407,434.353,434.7191,4809.0
2021-05-17 15:10:00,451.24,451.71,451.08,451.25,2700.0,434.7866,435.2394,434.6324,434.7962,2700.0
2021-05-17 15:20:00,451.11,451.46,450.9,451.46,6929.0,434.6613,434.9985,434.459,434.9985,6929.0
2021-05-17 15:30:00,451.58,452.03,451.33,451.41,8280.0,435.1142,435.5478,434.8733,434.9504,8280.0
2021-05-17 15:40:00,451.48,451.62,450.82,450.82,7162.0,435.0178,435.1527,434.3819,434.3819,7162.0
2021-05-17 15:50:00,450.78,450.89,450.33,450.52,27594.0,434.3433,434.4493,433.9097,434.0928,27594.0
2021-05-18 09:30:00,449.78,451.5,446.4,446.4,8915.0,433.3798,435.0371,430.123,430.123,8915.0
2021-05-18 09:40:00,446.91,448.21,446.34,446.34,4681.0,430.6144,431.867,430.0652,430.0652,4681.0
2021-05-18 09:50:00,446.3,446.52,444.65,444.8,6984.0,430.0267,430.2387,428.4368,428.5814,6984.0
2021-05-18 10:00:00,444.97,446.42,444.62,445.62,18255.0,428.7452,430.1423,428.4079,429.3715,18255.0
2021-05-18 10:10:00,445.33,445.84,444.83,445.69,18541.0,429.0921,429.5835,428.6103,429.4389,18541.0
2021-05-18 10:20:00,445.46,445.46,444.58,445.06,66350.0,429.2173,429.2173,428.3694,428.8319,66350.0
2021-05-18 10:30:00,445.09,445.33,444.41,444.9,27913.0,428.8608,429.0921,428.2056,428.6777,27913.0
2021-05-18 10:40:00,444.81,447.23,444.81,446.92,31249.0,428.591,430.9228,428.591,430.6241,31249.0
2021-05-18 10:50:00,447.0,447.3,446.0,446.0,7783.0,430.7012,430.9902,429.7376,429.7376,7783.0
2021-05-18 11:00:00,446.0,447.22,446.0,447.06,7284.0,429.7376,430.9131,429.7376,430.759,7284.0
2021-05-18 11:10:00,447.15,447.35,445.69,445.78,11334.0,430.8457,431.0384,429.4389,429.5256,11334.0
2021-05-18 11:20:00,445.87,447.14,445.69,446.9,21787.0,429.6124,430.8361,429.4389,430.6048,21787.0
2021-05-18 11:30:00,446.8,448.47,446.8,448.0,11248.0,430.5085,432.1176,430.5085,431.6647,11248.0
2021-05-18 11:40:00,447.41,448.03,447.13,447.55,5732.0,431.0962,431.6936,430.8264,431.2311,5732.0
2021-05-18 11:50:00,447.48,447.85,446.63,447.85,42247.0,431.1637,431.5202,430.3447,431.5202,42247.0
2021-05-18 12:00:00,447.58,447.68,446.8,447.0,28242.0,431.26,431.3564,430.5085,430.7012,28242.0
2021-05-18 12:10:00,447.0,447.96,446.91,447.96,21747.0,430.7012,431.6262,430.6144,431.6262,21747.0
2021-05-18 12:20:00,448.18,448.59,447.21,447.88,28467.0,431.8381,432.2332,430.9035,431.5491,28467.0
2021-05-18 12:30:00,448.0,448.1,447.72,447.83,3902.0,431.6647,431.7611,431.3949,431.5009,3902.0
2021-05-18 12:40:00,447.79,448.25,447.51,448.25,5387.0,431.4624,431.9056,431.1926,431.9056,5387.0
2021-05-18 12:50:00,447.93,448.09,447.1,447.1,11484.0,431.5972,431.7514,430.7975,430.7975,11484.0
2021-05-18 13:00:00,447.27,447.41,446.64,446.97,37767.0,430.9613,431.0962,430.3543,430.6723,37767.0
2021-05-18 13:10:00,447.18,447.6,446.9,447.17,31592.0,430.8746,431.2793,430.6048,430.865,31592.0
2021-05-18 13:20:00,447.19,448.18,447.16,448.01,11778.0,430.8842,431.8381,430.8553,431.6743,11778.0
2021-05-18 13:30:00,448.01,448.19,447.64,447.75,18257.0,431.6743,431.8478,431.3178,431.4238,18257.0
2021-05-18 13:40:00,447.67,448.94,447.65,448.41,22974.0,431.3467,432.5704,431.3275,432.0597,22974.0
2021-05-18 13:50:00,448.51,448.85,447.4,448.6,26028.0,432.1561,432.4837,431.0866,432.2428,26028.0
2021-05-18 14:00:00,448.81,449.08,448.23,448.61,5726.0,432.4452,432.7053,431.8863,432.2525,5726.0
2021-05-18 14:10:00,448.8,448.8,448.08,448.36,4478.0,432.4355,432.4355,431.7418,432.0116,4478.0
2021-05-18 14:20:00,448.42,448.42,447.67,447.77,6172.0,432.0694,432.0694,431.3467,431.4431,6172.0
2021-05-18 14:30:00,447.92,448.24,447.43,447.68,6461.0,431.5876,431.8959,431.1155,431.3564,6461.0
2021-05-18 14:40:00,447.86,448.5,447.78,448.5,8715.0,431.5298,432.1465,431.4527,432.1465,8715.0
2021-05-18 14:50:00,448.2,449.67,448.19,449.67,5711.0,431.8574,433.2738,431.8478,433.2738,5711.0
2021-05-18 15:00:00,450.1,451.36,449.83,450.61,16112.0,433.6881,434.9022,433.428,434.1795,16112.0
2021-05-18 15:10:00,450.68,450.87,450.24,450.63,4920.0,434.247,434.43,433.823,434.1988,4920.0
2021-05-18 15:20:00,450.53,450.86,450.52,450.78,3643.0,434.1024,434.4204,434.0928,434.3433,3643.0
2021-05-18 15:30:00,450.7,451.48,450.48,451.17,8420.0,434.2662,435.0178,434.0543,434.7191,8420.0
2021-05-18 15:40:00,451.21,451.21,449.5,449.65,13223.0,434.7577,434.7577,433.11,433.2545,13223.0
2021-05-18 15:50:00,449.22,450.03,448.86,449.35,48755.0,432.8402,433.6207,432.4933,432.9655,48755.0
2021-05-19 09:30:00,447.61,449.01,445.73,446.14,7137.0,431.2889,432.6379,429.4775,429.8725,7137.0
2021-05-19 09:40:00,445.96,449.13,445.79,445.79,12915.0,429.6991,432.7535,429.5353,429.5353,12915.0
2021-05-19 09:50:00,444.59,446.6,444.12,446.43,8755.0,428.379,430.3157,427.9262,430.1519,8755.0
2021-05-19 10:00:00,446.52,446.62,444.66,444.93,4864.0,430.2387,430.335,428.4465,428.7066,4864.0
2021-05-19 10:10:00,444.92,445.7,443.5,443.76,9944.0,428.697,429.4486,427.3288,427.5793,9944.0
2021-05-19 10:20:00,443.58,444.0,441.6,442.47,3146.0,427.4059,427.8105,425.4981,426.3363,3146.0
2021-05-19 10:30:00,442.52,444.05,442.43,442.56,2900.0,426.3845,427.8587,426.2978,426.4231,2900.0
2021-05-19 10:40:00,442.31,442.99,441.53,442.98,6206.0,426.1822,426.8374,425.4306,426.8277,6206.0
2021-05-19 10:50:00,443.02,443.92,442.68,442.68,8321.0,426.8663,427.7335,426.5387,426.5387,8321.0
2021-05-19 11:00:00,442.75,443.5,442.49,443.06,4351.0,426.6061,427.3288,426.3556,426.9048,4351.0
2021-05-19 11:10:00,443.04,443.14,441.3,441.5,4532.0,426.8856,426.9819,425.209,425.4017,4532.0
2021-05-19 11:20:00,441.64,442.65,441.5,442.39,2628.0,425.5366,426.5098,425.4017,426.2593,2628.0
2021-05-19 11:30:00,441.85,442.21,441.09,441.1,3419.0,425.7389,426.0858,425.0067,425.0163,3419.0
2021-05-19 11:40:00,441.16,441.16,440.04,440.74,7857.0,425.0741,425.0741,423.9949,424.6694,7857.0
2021-05-19 11:50:00,440.73,442.17,440.55,442.15,5632.0,424.6598,426.0473,424.4863,426.028,5632.0
2021-05-19 12:00:00,441.95,442.29,441.33,442.04,2951.0,425.8353,426.1629,425.2379,425.922,2951.0
2021-05-19 12:10:00,442.24,442.96,442.09,442.9,2469.0,426.1147,426.8085,425.9702,426.7507,2469.0
2021-05-19 12:20:00,442.74,442.9,442.25,442.41,3523.0,426.5965,426.7507,426.1244,426.2785,3523.0
2021-05-19 12:30:00,442.48,443.31,442.41,443.24,4988.0,426.346,427.1457,426.2785,427.0783,4988.0
2021-05-19 12:40:00,443.28,443.88,442.99,442.99,3095.0,427.1168,427.6949,426.8374,426.8374,3095.0
2021-05-19 12:50:00,442.93,443.33,442.78,443.12,1799.0,426.7796,427.165,426.635,426.9626,1799.0
2021-05-19 13:00:00,443.16,443.17,442.67,443.16,3600.0,427.0012,427.0108,426.529,427.0012,3600.0
2021-05-19 13:10:00,443.16,443.81,443.1,443.71,3401.0,427.0012,427.6275,426.9434,427.5311,3401.0
2021-05-19 13:20:00,443.75,443.85,443.46,443.64,1819.0,427.5697,427.666,427.2902,427.4637,1819.0
2021-05-19 13:30:00,443.61,443.61,442.59,443.24,6914.0,427.4348,427.4348,426.452,427.0783,6914.0
2021-05-19 13:40:00,443.31,444.02,443.31,443.82,4014.0,427.1457,427.8298,427.1457,427.6371,4014.0
2021-05-19 13:50:00,444.05,444.39,443.18,443.19,4370.0,427.8587,428.1863,427.0204,427.0301,4370.0
2021-05-19 14:00:00,443.07,443.7,441.79,442.31,4385.0,426.9145,427.5215,425.6811,426.1822,4385.0
2021-05-19 14:10:00,442.35,442.37,441.64,442.0,3764.0,426.2207,426.24,425.5366,425.8835,3764.0
2021-05-19 14:20:00,442.16,443.8,442.16,443.37,1627.0,426.0376,427.6178,426.0376,427.2035,1627.0
2021-05-19 14:30:00,443.65,443.85,442.24,442.24,2400.0,427.4733,427.666,426.1147,426.1147,2400.0
2021-05-19 14:40:00,442.02,442.19,441.6,441.86,2320.0,425.9027,426.0665,425.4981,425.7486,2320.0
2021-05-19 14:50:00,441.82,442.34,441.56,442.14,4100.0,425.71,426.2111,425.4595,426.0184,4100.0
2021-05-19 15:00:00,441.6,442.93,441.52,442.65,3212.0,425.4981,426.7796,425.421,426.5098,3212.0
2021-05-19 15:10:00,442.49,443.15,442.36,442.93,8218.0,426.3556,426.9915,426.2303,426.7796,8218.0
2021-05-19 15:20:00,442.88,443.42,442.73,443.42,3156.0,426.7314,427.2517,426.5869,427.2517,3156.0
2021-05-19 15:30:00,443.2,443.48,442.39,443.48,5079.0,427.0397,427.3095,426.2593,427.3095,5079.0
2021-05-19 15:40:00,443.43,443.57,442.39,443.57,10253.0,427.2613,427.3962,426.2593,427.3962,10253.0
2021-05-19 15:50:00,443.46,445.06,443.31,445.06,31344.0,427.2902,428.8319,427.1457,428.8319,31344.0
2021-05-20 09:30:00,444.33,445.01,442.43,442.43,10733.0,428.1285,428.7837,426.2978,426.2978,10733.0
2021-05-20 09:40:00,443.36,443.72,442.37,443.63,3483.0,427.1939,427.5408,426.24,427.454,3483.0
2021-05-20 09:50:00,443.55,444.14,442.76,442.77,1903.0,427.377,427.9454,426.6158,426.6254,1903.0
2021-05-20 10:00:00,442.6,444.18,442.37,443.93,3205.0,426.4616,427.984,426.24,427.7431,3205.0
2021-05-20 10:10:00,443.93,444.93,443.93,444.25,4991.0,427.7431,428.7066,427.7431,428.0514,4991.0
2021-05-20 10:20:00,443.9,444.53,443.9,444.53,1623.0,427.7142,428.3212,427.7142,428.3212,1623.0
2021-05-20 10:30:00,444.44,445.01,443.22,444.02,4166.0,428.2345,428.7837,427.059,427.8298,4166.0
2021-05-20 10:40:00,443.64,444.32,443.61,444.25,1446.0,427.4637,428.1189,427.4348,428.0514,1446.0
2021-05-20 10:50:00,444.39,445.01,444.31,444.31,2457.0,428.1863,428.7837,428.1092,428.1092,2457.0
2021-05-20 11:00:00,444.4,444.67,443.89,444.67,2102.0,428.196,428.4561,427.7046,428.4561,2102.0
2021-05-20 11:10:00,444.67,444.72,444.25,444.36,1200.0,428.4561,428.5043,428.0514,428.1574,1200.0
2021-05-20 11:20:00,444.47,444.79,444.35,444.62,1623.0,428.2634,428.5717,428.1478,428.4079,1623.0
2021-05-20 11:30:00,444.95,445.46,444.94,445.08,3215.0,428.7259,429.2173,428.7163,428.8512,3215.0
2021-05-20 11:40:00,445.2,446.84,445.2,446.68,3059.0,428.9668,430.547,428.9668,430.3928,3059.0
2021-05-20 11:50:00,446.53,446.53,445.86,446.04,4030.0,430.2483,430.2483,429.6027,429.7762,4030.0
2021-05-20 12:00:00,446.14,446.14,445.55,445.99,3613.0,429.8725,429.8725,429.304,429.728,3613.0
2021-05-20 12:10:00,446.24,446.48,445.75,445.77,4734.0,429.9689,430.2001,429.4967,429.516,4734.0
2021-05-20 12:20:00,446.0,446.03,444.75,444.75,9559.0,429.7376,429.7665,428.5332,428.5332,9559.0
2021-05-20 12:30:00,444.86,445.28,444.23,444.83,6570.0,428.6392,429.0439,428.0322,428.6103,6570.0
2021-05-20 12:40:00,444.79,444.79,444.07,444.53,4672.0,428.5717,428.5717,427.878,428.3212,4672.0
2021-05-20 12:50:00,444.56,444.91,444.43,444.63,14312.0,428.3501,428.6874,428.2249,428.4176,14312.0
2021-05-20 13:00:00,444.64,445.23,444.64,444.86,21864.0,428.4272,428.9957,428.4272,428.6392,21864.0
2021-05-20 13:10:00,444.86,445.15,444.6,444.71,37602.0,428.6392,428.9186,428.3887,428.4947,37602.0
2021-05-20 13:20:00,444.86,445.06,444.4,444.4,8394.0,428.6392,428.8319,428.196,428.196,8394.0
2021-05-20 13:30:00,444.33,444.74,444.33,444.74,15189.0,428.1285,428.5236,428.1285,428.5236,15189.0
2021-05-20 13:40:00,444.75,444.77,444.14,444.77,4787.0,428.5332,428.5525,427.9454,428.5525,4787.0
2021-05-20 13:50:00,444.58,444.85,444.15,444.66,3702.0,428.3694,428.6296,427.9551,428.4465,3702.0
2021-05-20 14:00:00,444.59,444.74,444.48,444.5,1742.0,428.379,428.5236,428.273,428.2923,1742.0
2021-05-20 14:10:00,444.49,444.64,444.1,444.46,7349.0,428.2827,428.4272,427.9069,428.2538,7349.0
2021-05-20 14:20:00,444.33,444.33,443.7,443.87,5028.0,428.1285,428.1285,427.5215,427.6853,5028.0
2021-05-20 14:30:00,443.71,443.79,443.0,443.0,5864.0,427.5311,427.6082,426.847,426.847,5864.0
2021-05-20 14:40:00,443.09,443.35,442.81,443.11,12598.0,426.9337,427.1842,426.6639,426.953,12598.0
2021-05-20 14:50:00,443.05,443.14,442.39,442.39,4927.0,426.8952,426.9819,426.2593,426.2593,4927.0
2021-05-20 15:00:00,442.44,442.88,442.34,442.75,3910.0,426.3074,426.7314,426.2111,426.6061,3910.0
2021-05-20 15:10:00,442.87,443.18,442.82,442.93,11629.0,426.7218,427.0204,426.6736,426.7796,11629.0
2021-05-20 15:20:00,442.87,443.88,442.87,443.8,19088.0,426.7218,427.6949,426.7218,427.6178,19088.0
2021-05-20 15:30:00,443.91,443.91,442.14,442.14,19748.0,427.7238,427.7238,426.0184,426.0184,19748.0
2021-05-20 15:40:00,442.14,442.21,441.71,441.85,21182.0,426.0184,426.0858,425.604,425.7389,21182.0
2021-05-20 15:50:00,441.75,441.75,438.02,439.54,232331.0,425.6426,425.6426,422.0486,423.5132,232331.0
2021-05-21 09:30:00,442.3,451.14,441.9,451.09,36115.0,426.1725,434.6902,425.7871,434.642,36115.0
2021-05-21 09:40:00,451.66,451.66,448.62,450.59,38007.0,435.1912,435.1912,432.2621,434.1603,38007.0
2021-05-21 09:50:00,450.5,451.39,449.3,450.5,18181.0,434.0735,434.9311,432.9173,434.0735,18181.0
2021-05-21 10:00:00,450.5,451.21,449.54,450.62,10371.0,434.0735,434.7577,433.1485,434.1892,10371.0
2021-05-21 10:10:00,450.3,451.17,449.69,451.1,4890.0,433.8808,434.7191,433.2931,434.6517,4890.0
2021-05-21 10:20:00,451.15,451.39,450.09,451.17,6503.0,434.6998,434.9311,433.6785,434.7191,6503.0
2021-05-21 10:30:00,451.18,451.18,449.46,450.72,7247.0,434.7287,434.7287,433.0715,434.2855,7247.0
2021-05-21 10:40:00,450.82,452.26,450.67,452.26,12208.0,434.3819,435.7694,434.2373,435.7694,12208.0
2021-05-21 10:50:00,452.28,452.82,451.45,451.45,10574.0,435.7886,436.3089,434.9889,434.9889,10574.0
2021-05-21 11:00:00,451.01,451.14,450.39,450.97,3175.0,434.5649,434.6902,433.9676,434.5264,3175.0
2021-05-21 11:10:00,450.91,450.93,450.35,450.35,4019.0,434.4686,434.4879,433.929,433.929,4019.0
2021-05-21 11:20:00,450.3,451.46,450.3,450.72,7436.0,433.8808,434.9985,433.8808,434.2855,7436.0
2021-05-21 11:30:00,450.69,451.58,450.1,450.38,12325.0,434.2566,435.1142,433.6881,433.9579,12325.0
2021-05-21 11:40:00,450.35,451.04,450.35,450.43,4144.0,433.929,434.5939,433.929,434.0061,4144.0
2021-05-21 11:50:00,450.25,450.77,449.84,449.84,6525.0,433.8327,434.3337,433.4376,433.4376,6525.0
2021-05-21 12:00:00,449.72,450.14,447.49,447.73,8476.0,433.322,433.7267,431.1733,431.4045,8476.0
2021-05-21 12:10:00,447.92,448.8,447.91,448.37,3579.0,431.5876,432.4355,431.578,432.0212,3579.0
2021-05-21 12:20:00,448.67,448.67,447.99,448.1,3206.0,432.3103,432.3103,431.6551,431.7611,3206.0
2021-05-21 12:30:00,448.36,449.13,448.05,448.23,3749.0,432.0116,432.7535,431.7129,431.8863,3749.0
2021-05-21 12:40:00,448.3,448.62,448.3,448.36,2678.0,431.9538,432.2621,431.9538,432.0116,2678.0
2021-05-21 12:50:00,448.36,448.45,447.1,447.1,5585.0,432.0116,432.0983,430.7975,430.7975,5585.0
2021-05-21 13:00:00,447.25,447.64,447.15,447.46,7038.0,430.942,431.3178,430.8457,431.1444,7038.0
2021-05-21 13:10:00,447.5,447.55,446.9,447.0,7273.0,431.1829,431.2311,430.6048,430.7012,7273.0
2021-05-21 13:20:00,447.0,447.25,446.74,447.06,8859.0,430.7012,430.942,430.4506,430.759,8859.0
2021-05-21 13:30:00,447.02,447.1,446.72,447.09,6734.0,430.7204,430.7975,430.4314,430.7879,6734.0
2021-05-21 13:40:00,447.16,447.16,446.76,446.97,12749.0,430.8553,430.8553,430.4699,430.6723,12749.0
2021-05-21 13:50:00,446.88,447.83,446.8,447.81,7917.0,430.5855,431.5009,430.5085,431.4816,7917.0
2021-05-21 14:00:00,447.7,448.04,447.29,447.47,11502.0,431.3756,431.7032,430.9806,431.154,11502.0
2021-05-21 14:10:00,447.46,447.62,446.84,446.84,8456.0,431.1444,431.2986,430.547,430.547,8456.0
2021-05-21 14:20:00,446.82,446.82,446.41,446.66,3210.0,430.5277,430.5277,430.1327,430.3736,3210.0
2021-05-21 14:30:00,446.65,446.71,445.8,446.0,13225.0,430.3639,430.4217,429.5449,429.7376,13225.0
2021-05-21 14:40:00,446.11,446.41,445.67,446.22,4888.0,429.8436,430.1327,429.4197,429.9496,4888.0
2021-05-21 14:50:00,446.15,446.38,445.96,446.0,14868.0,429.8822,430.1038,429.6991,429.7376,14868.0
2021-05-21 15:00:00,445.92,446.45,445.7,446.19,6983.0,429.6605,430.1712,429.4486,429.9207,6983.0
2021-05-21 15:10:00,446.12,446.51,445.9,446.41,10754.0,429.8532,430.229,429.6413,430.1327,10754.0
2021-05-21 15:20:00,446.6,447.15,446.49,446.94,9272.0,430.3157,430.8457,430.2098,430.6433,9272.0
2021-05-21 15:30:00,446.94,447.06,446.42,447.06,7221.0,430.6433,430.759,430.1423,430.759,7221.0
2021-05-21 15:40:00,447.0,447.47,446.14,446.59,23124.0,430.7012,431.154,429.8725,430.3061,23124.0
2021-05-21 15:50:00,446.62,447.16,445.73,445.91,57140.0,430.335,430.8553,429.4775,429.6509,57140.0
2021-05-24 09:30:00,446.14,447.3,443.6,443.76,9832.0,429.8725,430.9902,427.4251,427.5793,9832.0
2021-05-24 09:40:00,443.94,444.29,442.51,443.65,38251.0,427.7527,428.09,426.3749,427.4733,38251.0
2021-05-24 09:50:00,443.57,445.15,443.26,444.99,11309.0,427.3962,428.9186,427.0975,428.7644,11309.0
2021-05-24 10:00:00,444.76,445.18,444.25,444.95,10339.0,428.5428,428.9475,428.0514,428.7259,10339.0
2021-05-24 10:10:00,444.97,445.46,443.98,445.4,6819.0,428.7452,429.2173,427.7913,429.1595,6819.0
2021-05-24 10:20:00,445.55,446.17,445.35,445.35,4425.0,429.304,429.9014,429.1113,429.1113,4425.0
2021-05-24 10:30:00,445.35,446.13,445.35,445.7,4619.0,429.1113,429.8629,429.1113,429.4486,4619.0
2021-05-24 10:40:00,446.03,446.41,445.28,446.16,7285.0,429.7665,430.1327,429.0439,429.8918,7285.0
2021-05-24 10:50:00,446.16,446.69,445.75,445.75,6377.0,429.8918,430.4025,429.4967,429.4967,6377.0
2021-05-24 11:00:00,445.81,446.2,445.57,445.83,3038.0,429.5546,429.9303,429.3233,429.5738,3038.0
2021-05-24 11:10:00,445.69,446.14,444.9,445.2,4209.0,429.4389,429.8725,428.6777,428.9668,4209.0
2021-05-24 11:20:00,445.18,445.86,445.17,445.56,2682.0,428.9475,429.6027,428.9379,429.3137,2682.0
2021-05-24 11:30:00,445.78,445.95,445.3,445.86,5577.0,429.5256,429.6894,429.0631,429.6027,5577.0
2021-05-24 11:40:00,445.8,445.83,444.85,444.85,4773.0,429.5449,429.5738,428.6296,428.6296,4773.0
2021-05-24 11:50:00,444.93,445.35,444.39,444.48,6548.0,428.7066,429.1113,428.1863,428.273,6548.0
2021-05-24 12:00:00,444.35,444.86,444.06,444.26,3838.0,428.1478,428.6392,427.8684,428.0611,3838.0
2021-05-24 12:10:00,444.39,444.43,443.96,443.96,2422.0,428.1863,428.2249,427.772,427.772,2422.0
2021-05-24 12:20:00,443.92,443.99,442.76,442.78,3400.0,427.7335,427.8009,426.6158,426.635,3400.0
2021-05-24 12:30:00,442.88,443.88,442.86,443.03,4003.0,426.7314,427.6949,426.7121,426.8759,4003.0
2021-05-24 12:40:00,443.11,443.14,441.78,442.09,7053.0,426.953,426.9819,425.6715,425.9702,7053.0
2021-05-24 12:50:00,442.29,442.63,442.02,442.36,2708.0,426.1629,426.4905,425.9027,426.2303,2708.0
2021-05-24 13:00:00,442.54,442.78,442.3,442.5,3142.0,426.4038,426.635,426.1725,426.3652,3142.0
2021-05-24 13:10:00,442.44,442.62,441.32,441.32,5517.0,426.3074,426.4809,425.2283,425.2283,5517.0
2021-05-24 13:20:00,441.69,442.48,441.44,442.43,11948.0,425.5848,426.346,425.3439,426.2978,11948.0
2021-05-24 13:30:00,442.44,443.2,441.69,442.9,20955.0,426.3074,427.0397,425.5848,426.7507,20955.0
2021-05-24 13:40:00,443.24,443.55,443.24,443.55,904.0,427.0783,427.377,427.0783,427.377,904.0
2021-05-24 13:50:00,443.53,443.78,442.87,442.97,12368.0,427.3577,427.5986,426.7218,426.8181,12368.0
2021-05-24 14:00:00,443.38,443.89,443.16,443.16,4972.0,427.2132,427.7046,427.0012,427.0012,4972.0
2021-05-24 14:10:00,442.59,443.58,442.57,443.58,2984.0,426.452,427.4059,426.4327,427.4059,2984.0
2021-05-24 14:20:00,443.39,443.51,442.88,442.88,4270.0,427.2228,427.3384,426.7314,426.7314,4270.0
2021-05-24 14:30:00,442.75,443.69,442.58,443.51,16363.0,426.6061,427.5119,426.4423,427.3384,16363.0
2021-05-24 14:40:00,443.71,443.71,443.01,443.02,3390.0,427.5311,427.5311,426.8566,426.8663,3390.0
2021-05-24 14:50:00,442.96,443.37,442.78,442.86,4080.0,426.8085,427.2035,426.635,426.7121,4080.0
2021-05-24 15:00:00,442.89,443.34,442.61,443.03,7033.0,426.741,427.1746,426.4712,426.8759,7033.0
2021-05-24 15:10:00,442.93,442.96,442.21,442.21,8974.0,426.7796,426.8085,426.0858,426.0858,8974.0
2021-05-24 15:20:00,442.29,442.58,442.25,442.35,7596.0,426.1629,426.4423,426.1244,426.2207,7596.0
2021-05-24 15:30:00,442.27,442.86,442.11,442.63,12902.0,426.1436,426.7121,425.9895,426.4905,12902.0
2021-05-24 15:40:00,442.55,442.7,441.93,442.38,18825.0,426.4134,426.5579,425.816,426.2496,18825.0
2021-05-24 15:50:00,442.44,442.89,441.8,442.86,60105.0,426.3074,426.741,425.6908,426.7121,60105.0
2021-05-25 09:30:00,443.88,443.88,440.05,440.67,14527.0,427.6949,427.6949,424.0046,424.602,14527.0
2021-05-25 09:40:00,440.27,440.29,438.36,438.36,8127.0,424.2166,424.2358,422.3762,422.3762,8127.0
2021-05-25 09:50:00,438.35,440.49,437.26,438.9,10121.0,422.3666,424.4285,421.3163,422.8965,10121.0
2021-05-25 10:00:00,439.33,439.7,438.4,438.83,9605.0,423.3108,423.6673,422.4147,422.8291,9605.0
2021-05-25 10:10:00,438.85,439.84,438.84,439.61,4700.0,422.8483,423.8022,422.8387,423.5806,4700.0
2021-05-25 10:20:00,439.83,440.89,439.83,440.89,2381.0,423.7926,424.8139,423.7926,424.8139,2381.0
2021-05-25 10:30:00,440.65,441.3,440.65,441.06,3281.0,424.5827,425.209,424.5827,424.9777,3281.0
2021-05-25 10:40:00,440.9,441.66,440.47,440.93,2688.0,424.8236,425.5559,424.4093,424.8525,2688.0
2021-05-25 10:50:00,440.43,440.54,440.08,440.19,3012.0,424.3707,424.4767,424.0335,424.1395,3012.0
2021-05-25 11:00:00,440.33,441.22,440.05,441.15,9787.0,424.2744,425.1319,424.0046,425.0645,9787.0
2021-05-25 11:10:00,441.16,441.86,441.15,441.86,9864.0,425.0741,425.7486,425.0645,425.7486,9864.0
2021-05-25 11:20:00,441.86,442.88,441.76,442.82,11043.0,425.7486,426.7314,425.6522,426.6736,11043.0
2021-05-25 11:30:00,442.58,442.58,442.13,442.19,2165.0,426.4423,426.4423,426.0087,426.0665,2165.0
2021-05-25 11:40:00,442.11,443.23,441.77,442.68,4945.0,425.9895,427.0686,425.6619,426.5387,4945.0
2021-05-25 11:50:00,442.72,442.93,442.05,442.39,4553.0,426.5772,426.7796,425.9317,426.2593,4553.0
2021-05-25 12:00:00,442.31,442.58,441.88,441.88,3704.0,426.1822,426.4423,425.7678,425.7678,3704.0
2021-05-25 12:10:00,442.06,443.48,442.06,443.48,1841.0,425.9413,427.3095,425.9413,427.3095,1841.0
2021-05-25 12:20:00,443.21,443.28,442.99,443.28,1906.0,427.0494,427.1168,426.8374,427.1168,1906.0
2021-05-25 12:30:00,443.2,443.25,442.59,443.06,4459.0,427.0397,427.0879,426.452,426.9048,4459.0
2021-05-25 12:40:00,443.09,444.84,442.96,444.75,18445.0,426.9337,428.6199,426.8085,428.5332,18445.0
2021-05-25 12:50:00,444.84,445.04,443.4,443.69,26722.0,428.6199,428.8126,427.2324,427.5119,26722.0
2021-05-25 13:00:00,443.68,443.68,442.87,443.1,3254.0,427.5022,427.5022,426.7218,426.9434,3254.0
2021-05-25 13:10:00,443.1,443.1,442.64,442.73,2200.0,426.9434,426.9434,426.5001,426.5869,2200.0
2021-05-25 13:20:00,442.61,442.61,442.24,442.24,1562.0,426.4712,426.4712,426.1147,426.1147,1562.0
2021-05-25 13:30:00,442.42,442.85,441.88,441.88,2685.0,426.2882,426.7025,425.7678,425.7678,2685.0
2021-05-25 13:40:00,441.92,442.35,441.79,442.26,4029.0,425.8064,426.2207,425.6811,426.134,4029.0
2021-05-25 13:50:00,442.3,442.36,441.6,441.6,2456.0,426.1725,426.2303,425.4981,425.4981,2456.0
2021-05-25 14:00:00,441.5,442.59,441.5,442.38,1964.0,425.4017,426.452,425.4017,426.2496,1964.0
2021-05-25 14:10:00,442.14,442.39,442.13,442.15,1028.0,426.0184,426.2593,426.0087,426.028,1028.0
2021-05-25 14:20:00,442.0,442.21,441.82,442.21,1744.0,425.8835,426.0858,425.71,426.0858,1744.0
2021-05-25 14:30:00,442.43,442.84,442.36,442.46,4566.0,426.2978,426.6928,426.2303,426.3267,4566.0
2021-05-25 14:40:00,442.4,442.54,442.15,442.52,4999.0,426.2689,426.4038,426.028,426.3845,4999.0
2021-05-25 14:50:00,442.78,442.81,442.02,442.09,3974.0,426.635,426.6639,425.9027,425.9702,3974.0
2021-05-25 15:00:00,441.88,442.58,441.82,442.41,2500.0,425.7678,426.4423,425.71,426.2785,2500.0
2021-05-25 15:10:00,442.46,442.88,442.46,442.59,2869.0,426.3267,426.7314,426.3267,426.452,2869.0
2021-05-25 15:20:00,442.57,443.27,442.54,443.0,2400.0,426.4327,427.1072,426.4038,426.847,2400.0
2021-05-25 15:30:00,443.12,443.12,441.89,442.04,12304.0,426.9626,426.9626,425.7775,425.922,12304.0
2021-05-25 15:40:00,442.08,442.27,440.92,441.31,16026.0,425.9606,426.1436,424.8429,425.2186,16026.0
2021-05-25 15:50:00,441.34,441.91,440.93,441.88,58601.0,425.2475,425.7968,424.8525,425.7678,58601.0
2021-05-26 09:30:00,437.46,442.19,437.46,440.54,17055.0,421.509,426.0665,421.509,424.4767,17055.0
2021-05-26 09:40:00,440.4,441.79,440.4,441.09,8628.0,424.3418,425.6811,424.3418,425.0067,8628.0
2021-05-26 09:50:00,440.9,441.88,439.03,439.07,22213.0,424.8236,425.7678,423.0218,423.0603,22213.0
2021-05-26 10:00:00,439.09,439.5,438.41,438.41,4689.0,423.0796,423.4746,422.4244,422.4244,4689.0
2021-05-26 10:10:00,438.51,438.94,437.93,438.43,4759.0,422.5207,422.935,421.9619,422.4436,4759.0
2021-05-26 10:20:00,438.7,439.74,438.7,439.74,9261.0,422.7038,423.7059,422.7038,423.7059,9261.0
2021-05-26 10:30:00,439.41,440.48,439.41,440.28,7013.0,423.3879,424.4189,423.3879,424.2262,7013.0
2021-05-26 10:40:00,441.05,441.47,441.04,441.35,2717.0,424.9681,425.3728,424.9585,425.2572,2717.0
2021-05-26 10:50:00,441.34,441.56,440.93,441.36,3368.0,425.2475,425.4595,424.8525,425.2668,3368.0
2021-05-26 11:00:00,441.38,442.76,441.38,442.09,9900.0,425.2861,426.6158,425.2861,425.9702,9900.0
2021-05-26 11:10:00,441.9,441.9,440.62,440.75,9972.0,425.7871,425.7871,424.5538,424.6791,9972.0
2021-05-26 11:20:00,440.75,441.08,440.63,440.81,6535.0,424.6791,424.997,424.5634,424.7369,6535.0
2021-05-26 11:30:00,440.84,441.4,440.65,441.03,3650.0,424.7658,425.3054,424.5827,424.9488,3650.0
2021-05-26 11:40:00,441.06,441.19,440.67,440.96,2520.0,424.9777,425.103,424.602,424.8814,2520.0
2021-05-26 11:50:00,440.97,441.09,440.64,440.64,10504.0,424.891,425.0067,424.5731,424.5731,10504.0
2021-05-26 12:00:00,440.68,441.11,440.57,441.0,5664.0,424.6116,425.0259,424.5056,424.9199,5664.0
2021-05-26 12:10:00,440.89,441.09,440.55,440.55,3335.0,424.8139,425.0067,424.4863,424.4863,3335.0
2021-05-26 12:20:00,440.75,441.17,440.73,440.74,3810.0,424.6791,425.0837,424.6598,424.6694,3810.0
2021-05-26 12:30:00,440.82,441.27,440.74,440.9,13810.0,424.7465,425.1801,424.6694,424.8236,13810.0
2021-05-26 12:40:00,440.94,441.13,440.76,440.88,10755.0,424.8621,425.0452,424.6887,424.8043,10755.0
2021-05-26 12:50:00,440.83,441.69,440.75,441.63,14991.0,424.7561,425.5848,424.6791,425.527,14991.0
2021-05-26 13:00:00,441.74,442.08,441.44,441.67,3826.0,425.633,425.9606,425.3439,425.5655,3826.0
2021-05-26 13:10:00,441.48,441.48,441.0,441.2,6585.0,425.3824,425.3824,424.9199,425.1126,6585.0
2021-05-26 13:20:00,441.28,441.38,440.97,441.19,7194.0,425.1897,425.2861,424.891,425.103,7194.0
2021-05-26 13:30:00,441.22,441.42,440.93,441.13,6812.0,425.1319,425.3246,424.8525,425.0452,6812.0
2021-05-26 13:40:00,441.13,441.29,440.18,440.56,3714.0,425.0452,425.1994,424.1298,424.496,3714.0
2021-05-26 13:50:00,440.67,441.49,440.67,441.36,2740.0,424.602,425.3921,424.602,425.2668,2740.0
2021-05-26 14:00:00,441.27,441.27,440.62,440.99,4189.0,425.1801,425.1801,424.5538,424.9103,4189.0
2021-05-26 14:10:00,440.91,441.09,440.22,440.56,5222.0,424.8332,425.0067,424.1684,424.496,5222.0
2021-05-26 14:20:00,440.92,440.96,440.54,440.81,2630.0,424.8429,424.8814,424.4767,424.7369,2630.0
2021-05-26 14:30:00,440.51,440.87,440.51,440.72,3642.0,424.4478,424.7947,424.4478,424.6501,3642.0
2021-05-26 14:40:00,440.97,441.14,440.54,440.54,3441.0,424.891,425.0548,424.4767,424.4767,3441.0
2021-05-26 14:50:00,440.42,440.44,440.15,440.36,2547.0,424.3611,424.3804,424.1009,424.3033,2547.0
2021-05-26 15:00:00,440.28,440.57,440.09,440.38,4721.0,424.2262,424.5056,424.0431,424.3225,4721.0
2021-05-26 15:10:00,440.34,440.71,440.33,440.45,2771.0,424.284,424.6405,424.2744,424.39,2771.0
2021-05-26 15:20:00,440.72,440.73,439.81,439.98,7120.0,424.6501,424.6598,423.7733,423.9371,7120.0
2021-05-26 15:30:00,439.78,439.98,438.41,438.91,12257.0,423.7444,423.9371,422.4244,422.9061,12257.0
2021-05-26 15:40:00,438.91,439.18,438.14,438.9,18559.0,422.9061,423.1663,422.1642,422.8965,18559.0
2021-05-26 15:50:00,438.96,439.64,438.76,438.84,77122.0,422.9543,423.6095,422.7616,422.8387,77122.0
2021-05-27 09:30:00,440.89,440.89,438.57,439.48,8562.0,424.8139,424.8139,422.5785,423.4554,8562.0
2021-05-27 09:40:00,438.63,441.0,438.63,439.59,14966.0,422.6364,424.9199,422.6364,423.5613,14966.0
2021-05-27 09:50:00,439.75,439.85,437.97,438.58,3982.0,423.7155,423.8119,422.0004,422.5882,3982.0
2021-05-27 10:00:00,438.77,439.16,437.61,438.95,9277.0,422.7712,423.147,421.6535,422.9447,9277.0
2021-05-27 10:10:00,439.07,440.35,439.03,439.44,5162.0,423.0603,424.2936,423.0218,423.4168,5162.0
2021-05-27 10:20:00,439.39,439.39,438.14,438.75,8820.0,423.3686,423.3686,422.1642,422.752,8820.0
2021-05-27 10:30:00,438.82,438.82,437.43,438.27,18071.0,422.8194,422.8194,421.4801,422.2895,18071.0
2021-05-27 10:40:00,438.45,438.97,438.18,438.9,5978.0,422.4629,422.964,422.2028,422.8965,5978.0
2021-05-27 10:50:00,438.98,439.77,438.46,439.48,4523.0,422.9736,423.7348,422.4726,423.4554,4523.0
2021-05-27 11:00:00,439.25,439.25,438.22,438.31,7097.0,423.2337,423.2337,422.2413,422.328,7097.0
2021-05-27 11:10:00,438.42,438.42,437.22,438.08,5301.0,422.434,422.434,421.2778,422.1064,5301.0
2021-05-27 11:20:00,438.34,438.43,437.82,438.27,5558.0,422.3569,422.4436,421.8559,422.2895,5558.0
2021-05-27 11:30:00,437.97,438.62,437.97,438.62,3254.0,422.0004,422.6267,422.0004,422.6267,3254.0
2021-05-27 11:40:00,438.59,439.15,438.47,438.59,4107.0,422.5978,423.1374,422.4822,422.5978,4107.0
2021-05-27 11:50:00,438.77,439.35,438.59,439.28,2900.0,422.7712,423.3301,422.5978,423.2627,2900.0
2021-05-27 12:00:00,439.2,439.91,439.09,439.67,4651.0,423.1856,423.8697,423.0796,423.6384,4651.0
2021-05-27 12:10:00,439.32,439.48,438.95,439.21,6555.0,423.3012,423.4554,422.9447,423.1952,6555.0
2021-05-27 12:20:00,439.21,439.74,439.17,439.17,2965.0,423.1952,423.7059,423.1567,423.1567,2965.0
2021-05-27 12:30:00,439.24,439.42,438.92,438.92,3638.0,423.2241,423.3975,422.9158,422.9158,3638.0
2021-05-27 12:40:00,439.07,439.07,438.47,438.48,3447.0,423.0603,423.0603,422.4822,422.4918,3447.0
2021-05-27 12:50:00,438.58,438.69,438.1,438.4,7163.0,422.5882,422.6942,422.1257,422.4147,7163.0
2021-05-27 13:00:00,438.7,439.0,438.53,439.0,5223.0,422.7038,422.9929,422.54,422.9929,5223.0
2021-05-27 13:10:00,438.85,438.9,438.0,438.05,3637.0,422.8483,422.8965,422.0293,422.0775,3637.0
2021-05-27 13:20:00,437.9,438.75,437.79,438.41,5200.0,421.933,422.752,421.827,422.4244,5200.0
2021-05-27 13:30:00,438.43,438.43,437.82,438.09,6313.0,422.4436,422.4436,421.8559,422.116,6313.0
2021-05-27 13:40:00,437.97,438.02,437.5,437.72,5006.0,422.0004,422.0486,421.5476,421.7595,5006.0
2021-05-27 13:50:00,437.94,437.99,437.43,437.43,4759.0,421.9715,422.0197,421.4801,421.4801,4759.0
2021-05-27 14:00:00,437.59,437.98,437.2,437.98,6746.0,421.6343,422.0101,421.2585,422.0101,6746.0
2021-05-27 14:10:00,437.96,438.1,437.37,437.67,5534.0,421.9908,422.1257,421.4223,421.7114,5534.0
2021-05-27 14:20:00,437.83,437.98,437.38,437.57,4157.0,421.8655,422.0101,421.4319,421.615,4157.0
2021-05-27 14:30:00,437.81,437.94,436.96,436.98,5598.0,421.8463,421.9715,421.0272,421.0465,5598.0
2021-05-27 14:40:00,437.21,437.51,436.77,437.29,4633.0,421.2681,421.5572,420.8442,421.3452,4633.0
2021-05-27 14:50:00,437.23,438.08,437.21,438.02,5799.0,421.2874,422.1064,421.2681,422.0486,5799.0
2021-05-27 15:00:00,438.06,438.36,437.72,437.82,7744.0,422.0871,422.3762,421.7595,421.8559,7744.0
2021-05-27 15:10:00,437.93,438.34,437.6,437.6,8226.0,421.9619,422.3569,421.6439,421.6439,8226.0
2021-05-27 15:20:00,437.59,437.94,437.31,437.53,8350.0,421.6343,421.9715,421.3645,421.5765,8350.0
2021-05-27 15:30:00,437.33,437.56,436.74,437.05,21184.0,421.3838,421.6054,420.8153,421.114,21184.0
2021-05-27 15:40:00,437.06,438.41,437.01,438.0,22333.0,421.1236,422.4244,421.0754,422.0293,22333.0
2021-05-27 15:50:00,438.18,440.12,438.04,439.06,82276.0,422.2028,424.072,422.0679,423.0507,82276.0
2021-05-28 09:30:00,440.5,441.78,440.13,440.69,6518.0,424.4382,425.6715,424.0817,424.6212,6518.0
2021-05-28 09:40:00,440.4,440.77,439.43,440.2,4265.0,424.3418,424.6983,423.4072,424.1491,4265.0
2021-05-28 09:50:00,440.07,441.21,440.06,441.03,29464.0,424.0238,425.1223,424.0142,424.9488,29464.0
2021-05-28 10:00:00,441.3,442.23,441.0,441.42,22299.0,425.209,426.1051,424.9199,425.3246,22299.0
2021-05-28 10:10:00,442.1,442.2,441.16,441.71,6161.0,425.9798,426.0762,425.0741,425.604,6161.0
2021-05-28 10:20:00,441.7,441.93,441.44,441.83,2005.0,425.5944,425.816,425.3439,425.7197,2005.0
2021-05-28 10:30:00,441.87,442.11,441.15,441.15,3783.0,425.7582,425.9895,425.0645,425.0645,3783.0
2021-05-28 10:40:00,440.86,441.64,440.86,441.41,5321.0,424.785,425.5366,424.785,425.315,5321.0
2021-05-28 10:50:00,441.33,441.5,440.7,441.02,2831.0,425.2379,425.4017,424.6309,424.9392,2831.0
2021-05-28 11:00:00,440.78,441.39,440.6,441.13,3646.0,424.708,425.2957,424.5345,425.0452,3646.0
2021-05-28 11:10:00,441.13,441.31,440.57,440.98,4887.0,425.0452,425.2186,424.5056,424.9007,4887.0
2021-05-28 11:20:00,441.03,441.1,440.86,440.87,2530.0,424.9488,425.0163,424.785,424.7947,2530.0
2021-05-28 11:30:00,440.55,441.1,440.52,441.1,2537.0,424.4863,425.0163,424.4574,425.0163,2537.0
2021-05-28 11:40:00,440.75,441.1,440.41,440.74,3673.0,424.6791,425.0163,424.3514,424.6694,3673.0
2021-05-28 11:50:00,440.64,440.64,440.2,440.2,1216.0,424.5731,424.5731,424.1491,424.1491,1216.0
2021-05-28 12:00:00,440.5,441.08,440.39,440.47,1943.0,424.4382,424.997,424.3322,424.4093,1943.0
2021-05-28 12:10:00,440.48,440.48,440.14,440.31,1615.0,424.4189,424.4189,424.0913,424.2551,1615.0
2021-05-28 12:20:00,440.24,440.27,439.56,439.56,1374.0,424.1876,424.2166,423.5324,423.5324,1374.0
2021-05-28 12:30:00,439.54,439.55,439.03,439.3,1767.0,423.5132,423.5228,423.0218,423.2819,1767.0
2021-05-28 12:40:00,439.55,439.55,438.69,438.69,2563.0,423.5228,423.5228,422.6942,422.6942,2563.0
2021-05-28 12:50:00,438.86,439.24,438.86,439.2,2412.0,422.858,423.2241,422.858,423.1856,2412.0
2021-05-28 13:00:00,439.46,439.71,439.06,439.31,1101.0,423.4361,423.677,423.0507,423.2916,1101.0
2021-05-28 13:10:00,439.42,439.5,439.04,439.23,2136.0,423.3975,423.4746,423.0314,423.2145,2136.0
2021-05-28 13:20:00,439.41,439.75,438.77,438.77,1801.0,423.3879,423.7155,422.7712,422.7712,1801.0
2021-05-28 13:30:00,438.74,438.87,438.51,438.51,2308.0,422.7423,422.8676,422.5207,422.5207,2308.0
2021-05-28 13:40:00,438.46,438.52,437.8,437.8,8157.0,422.4726,422.5304,421.8366,421.8366,8157.0
2021-05-28 13:50:00,437.57,438.08,437.54,437.88,3830.0,421.615,422.1064,421.5861,421.9137,3830.0
2021-05-28 14:00:00,437.83,437.83,437.17,437.26,2488.0,421.8655,421.8655,421.2296,421.3163,2488.0
2021-05-28 14:10:00,437.55,437.66,437.16,437.36,2335.0,421.5957,421.7017,421.22,421.4127,2335.0
2021-05-28 14:20:00,437.38,437.86,437.37,437.68,2005.0,421.4319,421.8944,421.4223,421.721,2005.0
2021-05-28 14:30:00,437.62,437.86,437.62,437.84,1309.0,421.6632,421.8944,421.6632,421.8752,1309.0
2021-05-28 14:40:00,437.86,438.07,437.79,438.07,3055.0,421.8944,422.0968,421.827,422.0968,3055.0
2021-05-28 14:50:00,437.98,438.0,437.74,438.0,1922.0,422.0101,422.0293,421.7788,422.0293,1922.0
2021-05-28 15:00:00,438.24,438.54,437.96,438.25,4134.0,422.2606,422.5496,421.9908,422.2702,4134.0
2021-05-28 15:10:00,438.39,438.39,437.54,437.54,5948.0,422.4051,422.4051,421.5861,421.5861,5948.0
2021-05-28 15:20:00,437.46,437.69,436.98,437.05,12794.0,421.509,421.7306,421.0465,421.114,12794.0
2021-05-28 15:30:00,437.07,438.24,436.95,437.91,11921.0,421.1332,422.2606,421.0176,421.9426,11921.0
2021-05-28 15:40:00,437.78,438.27,437.28,438.01,10369.0,421.8173,422.2895,421.3356,422.039,10369.0
2021-05-28 15:50:00,438.18,438.83,437.59,437.84,44713.0,422.2028,422.8291,421.6343,421.8752,44713.0
2021-06-01 09:30:00,437.85,439.39,433.65,434.92,22709.0,421.8848,423.3686,417.8379,419.0616,22709.0
2021-06-01 09:40:00,434.62,435.25,432.23,432.56,14475.0,418.7726,419.3796,416.4697,416.7877,14475.0
2021-06-01 09:50:00,432.55,434.99,432.55,434.8,8859.0,416.778,419.1291,416.778,418.946,8859.0
2021-06-01 10:00:00,434.97,435.55,433.46,434.87,12112.0,419.1098,419.6687,417.6549,419.0135,12112.0
2021-06-01 10:10:00,435.31,435.31,433.48,434.77,6703.0,419.4374,419.4374,417.6741,418.9171,6703.0
2021-06-01 10:20:00,434.64,434.65,432.19,432.83,19393.0,418.7918,418.8015,416.4312,417.0478,19393.0
2021-06-01 10:30:00,432.5,433.68,432.21,433.31,10081.0,416.7299,417.8668,416.4504,417.5103,10081.0
2021-06-01 10:40:00,433.5,434.5,433.5,434.2,5696.0,417.6934,418.6569,417.6934,418.3679,5696.0
2021-06-01 10:50:00,434.18,434.43,433.36,434.06,7335.0,418.3486,418.5895,417.5585,418.233,7335.0
2021-06-01 11:00:00,434.1,435.71,433.7,435.67,7207.0,418.2715,419.8228,417.8861,419.7843,7207.0
2021-06-01 11:10:00,435.81,436.9,434.68,434.72,19355.0,419.9192,420.9694,418.8304,418.8689,19355.0
2021-06-01 11:20:00,434.71,436.22,434.53,435.68,7700.0,418.8593,420.3142,418.6858,419.7939,7700.0
2021-06-01 11:30:00,435.65,435.77,434.94,435.22,6440.0,419.765,419.8806,419.0809,419.3507,6440.0
2021-06-01 11:40:00,435.09,435.91,434.99,435.43,8282.0,419.2254,420.0155,419.1291,419.553,8282.0
2021-06-01 11:50:00,435.25,435.78,434.93,434.96,10688.0,419.3796,419.8903,419.0713,419.1002,10688.0
2021-06-01 12:00:00,435.09,435.25,434.3,434.3,3303.0,419.2254,419.3796,418.4642,418.4642,3303.0
2021-06-01 12:10:00,434.46,434.64,433.3,433.3,4785.0,418.6184,418.7918,417.5007,417.5007,4785.0
2021-06-01 12:20:00,433.3,433.8,433.14,433.27,3608.0,417.5007,417.9825,417.3465,417.4718,3608.0
2021-06-01 12:30:00,433.19,433.53,433.11,433.47,3580.0,417.3947,417.7223,417.3176,417.6645,3580.0
2021-06-01 12:40:00,433.38,433.5,432.54,432.54,3199.0,417.5778,417.6934,416.7684,416.7684,3199.0
2021-06-01 12:50:00,432.55,432.7,432.14,432.45,4905.0,416.778,416.9226,416.383,416.6817,4905.0
2021-06-01 13:00:00,432.48,432.6,431.73,432.06,7544.0,416.7106,416.8262,415.9879,416.3059,7544.0
2021-06-01 13:10:00,432.26,432.49,432.06,432.47,2764.0,416.4986,416.7202,416.3059,416.701,2764.0
2021-06-01 13:20:00,432.54,432.65,432.24,432.38,2943.0,416.7684,416.8744,416.4793,416.6142,2943.0
2021-06-01 13:30:00,432.1,432.31,431.81,432.03,3961.0,416.3445,416.5468,416.065,416.277,3961.0
2021-06-01 13:40:00,432.13,432.16,431.47,431.58,5821.0,416.3734,416.4023,415.7374,415.8434,5821.0
2021-06-01 13:50:00,431.41,432.0,431.32,431.89,3696.0,415.6796,416.2481,415.5929,416.1421,3696.0
2021-06-01 14:00:00,431.74,432.46,431.74,432.27,3414.0,415.9976,416.6913,415.9976,416.5083,3414.0
2021-06-01 14:10:00,432.15,432.16,431.96,431.96,2142.0,416.3926,416.4023,416.2096,416.2096,2142.0
2021-06-01 14:20:00,432.04,432.36,431.54,432.36,6129.0,416.2866,416.595,415.8049,416.595,6129.0
2021-06-01 14:30:00,432.36,433.1,432.23,432.78,4542.0,416.595,417.308,416.4697,416.9997,4542.0
2021-06-01 14:40:00,432.83,432.89,432.4,432.4,2946.0,417.0478,417.1056,416.6335,416.6335,2946.0
2021-06-01 14:50:00,432.64,432.85,432.4,432.52,3273.0,416.8648,417.0671,416.6335,416.7491,3273.0
2021-06-01 15:00:00,432.65,433.09,432.5,432.6,6129.0,416.8744,417.2984,416.7299,416.8262,6129.0
2021-06-01 15:10:00,432.54,432.59,432.2,432.3,7503.0,416.7684,416.8166,416.4408,416.5372,7503.0
2021-06-01 15:20:00,432.39,432.66,431.67,431.67,5178.0,416.6239,416.884,415.9301,415.9301,5178.0
2021-06-01 15:30:00,431.64,431.96,430.58,430.74,18693.0,415.9012,416.2096,414.8799,415.034,18693.0
2021-06-01 15:40:00,430.82,431.34,430.42,431.34,27986.0,415.1111,415.6122,414.7257,415.6122,27986.0
2021-06-01 15:50:00,431.19,431.6,430.55,431.31,71317.0,415.4676,415.8627,414.851,415.5833,71317.0
2021-06-02 09:30:00,433.17,433.39,429.32,429.93,9183.0,417.3754,417.5874,413.6658,414.2536,9183.0
2021-06-02 09:40:00,430.08,431.81,429.99,431.12,4845.0,414.3981,416.065,414.3114,415.4002,4845.0
2021-06-02 09:50:00,431.08,432.05,430.87,431.64,10573.0,415.3616,416.2963,415.1593,415.9012,10573.0
2021-06-02 10:00:00,431.87,432.48,431.22,431.54,9224.0,416.1228,416.7106,415.4965,415.8049,9224.0
2021-06-02 10:10:00,431.39,431.4,430.45,430.53,7610.0,415.6603,415.67,414.7546,414.8317,7610.0
2021-06-02 10:20:00,430.52,430.52,429.57,429.81,3262.0,414.8221,414.8221,413.9067,414.138,3262.0
2021-06-02 10:30:00,429.98,430.44,429.75,429.93,5708.0,414.3018,414.745,414.0801,414.2536,5708.0
2021-06-02 10:40:00,429.78,429.86,428.75,428.75,3406.0,414.109,414.1861,413.1166,413.1166,3406.0
2021-06-02 10:50:00,428.56,428.84,428.28,428.84,7502.0,412.9335,413.2033,412.6637,413.2033,7502.0
2021-06-02 11:00:00,429.04,429.71,428.82,429.02,6918.0,413.396,414.0416,413.1841,413.3768,6918.0
2021-06-02 11:10:00,428.94,429.11,428.3,428.74,5348.0,413.2997,413.4635,412.683,413.107,5348.0
2021-06-02 11:20:00,428.41,428.41,427.51,427.79,1941.0,412.789,412.789,411.9218,412.1916,1941.0
2021-06-02 11:30:00,427.98,428.64,427.93,427.96,2392.0,412.3747,413.0106,412.3265,412.3554,2392.0
2021-06-02 11:40:00,427.8,428.45,427.75,428.25,5264.0,412.2012,412.8275,412.1531,412.6348,5264.0
2021-06-02 11:50:00,428.14,429.01,428.09,428.98,12372.0,412.5288,413.3671,412.4807,413.3382,12372.0
2021-06-02 12:00:00,429.18,430.28,429.0,430.14,7168.0,413.5309,414.5908,413.3575,414.4559,7168.0
2021-06-02 12:10:00,430.27,430.27,429.34,429.39,4443.0,414.5812,414.5812,413.6851,413.7333,4443.0
2021-06-02 12:20:00,429.39,429.62,429.09,429.14,6050.0,413.7333,413.9549,413.4442,413.4924,6050.0
2021-06-02 12:30:00,429.05,429.05,428.62,428.62,4019.0,413.4057,413.4057,412.9913,412.9913,4019.0
2021-06-02 12:40:00,428.64,429.19,428.54,428.68,4486.0,413.0106,413.5406,412.9143,413.0492,4486.0
2021-06-02 12:50:00,428.85,428.99,428.38,428.61,8251.0,413.213,413.3479,412.7601,412.9817,8251.0
2021-06-02 13:00:00,428.77,428.93,428.27,428.37,10374.0,413.1359,413.29,412.6541,412.7505,10374.0
2021-06-02 13:10:00,428.4,428.58,428.18,428.27,8212.0,412.7794,412.9528,412.5674,412.6541,8212.0
2021-06-02 13:20:00,428.35,428.59,428.25,428.38,2308.0,412.7312,412.9624,412.6348,412.7601,2308.0
2021-06-02 13:30:00,428.4,428.9,428.26,428.76,4401.0,412.7794,413.2611,412.6445,413.1262,4401.0
2021-06-02 13:40:00,428.94,429.5,428.94,429.29,3929.0,413.2997,413.8393,413.2997,413.6369,3929.0
2021-06-02 13:50:00,429.05,429.05,428.71,428.97,2300.0,413.4057,413.4057,413.0781,413.3286,2300.0
2021-06-02 14:00:00,429.15,429.24,428.53,428.53,3001.0,413.502,413.5887,412.9046,412.9046,3001.0
2021-06-02 14:10:00,428.68,429.1,428.68,428.73,3127.0,413.0492,413.4538,413.0492,413.0973,3127.0
2021-06-02 14:20:00,428.58,428.58,428.21,428.21,3418.0,412.9528,412.9528,412.5963,412.5963,3418.0
2021-06-02 14:30:00,428.19,428.61,428.04,428.33,3479.0,412.577,412.9817,412.4325,412.7119,3479.0
2021-06-02 14:40:00,428.09,428.1,427.8,428.07,2600.0,412.4807,412.4903,412.2012,412.4614,2600.0
2021-06-02 14:50:00,427.99,427.99,427.5,427.63,4070.0,412.3843,412.3843,411.9122,412.0374,4070.0
2021-06-02 15:00:00,427.48,428.32,427.48,428.16,2600.0,411.8929,412.7023,411.8929,412.5481,2600.0
2021-06-02 15:10:00,428.24,428.32,428.0,428.12,2845.0,412.6252,412.7023,412.394,412.5096,2845.0
2021-06-02 15:20:00,428.18,428.38,428.11,428.13,2667.0,412.5674,412.7601,412.4999,412.5192,2667.0
2021-06-02 15:30:00,428.05,428.26,427.92,427.92,4814.0,412.4421,412.6445,412.3169,412.3169,4814.0
2021-06-02 15:40:00,428.04,428.91,428.01,428.51,11831.0,412.4325,413.2708,412.4036,412.8854,11831.0
2021-06-02 15:50:00,428.51,429.47,428.42,429.16,40593.0,412.8854,413.8104,412.7986,413.5117,40593.0
2021-06-03 09:30:00,428.11,429.7,428.11,429.7,6268.0,412.4999,414.032,412.4999,414.032,6268.0
2021-06-03 09:40:00,429.99,430.82,428.97,429.8,7916.0,414.3114,415.1111,413.3286,414.1283,7916.0
2021-06-03 09:50:00,429.62,429.92,428.38,429.45,18567.0,413.9549,414.2439,412.7601,413.7911,18567.0
2021-06-03 10:00:00,429.68,430.01,428.84,429.7,5910.0,414.0127,414.3307,413.2033,414.032,5910.0
2021-06-03 10:10:00,429.64,432.14,429.64,431.67,4904.0,413.9742,416.383,413.9742,415.9301,4904.0
2021-06-03 10:20:00,431.17,431.17,429.97,430.38,4821.0,415.4484,415.4484,414.2921,414.6872,4821.0
2021-06-03 10:30:00,430.25,430.64,429.95,430.01,2700.0,414.5619,414.9377,414.2728,414.3307,2700.0
2021-06-03 10:40:00,430.27,430.49,429.99,430.49,2801.0,414.5812,414.7932,414.3114,414.7932,2801.0
2021-06-03 10:50:00,430.79,433.27,430.74,431.98,10783.0,415.0822,417.4718,415.034,416.2288,10783.0
2021-06-03 11:00:00,432.15,433.14,431.65,433.0,2331.0,416.3926,417.3465,415.9109,417.2116,2331.0
2021-06-03 11:10:00,432.89,432.89,432.09,432.61,2010.0,417.1056,417.1056,416.3348,416.8359,2010.0
2021-06-03 11:20:00,432.52,433.0,432.35,432.72,2726.0,416.7491,417.2116,416.5853,416.9418,2726.0
2021-06-03 11:30:00,432.72,432.95,432.53,432.53,2600.0,416.9418,417.1635,416.7588,416.7588,2600.0
2021-06-03 11:40:00,432.11,432.84,432.07,432.39,3300.0,416.3541,417.0575,416.3155,416.6239,3300.0
2021-06-03 11:50:00,432.1,432.56,432.0,432.35,5446.0,416.3445,416.7877,416.2481,416.5853,5446.0
2021-06-03 12:00:00,432.42,432.42,430.71,430.72,7010.0,416.6528,416.6528,415.0051,415.0148,7010.0
2021-06-03 12:10:00,430.71,431.45,430.71,431.37,3600.0,415.0051,415.7182,415.0051,415.6411,3600.0
2021-06-03 12:20:00,431.34,431.78,431.34,431.52,2816.0,415.6122,416.0361,415.6122,415.7856,2816.0
2021-06-03 12:30:00,431.58,432.23,431.58,432.13,3569.0,415.8434,416.4697,415.8434,416.3734,3569.0
2021-06-03 12:40:00,432.13,432.43,431.82,431.82,2409.0,416.3734,416.6624,416.0747,416.0747,2409.0
2021-06-03 12:50:00,431.52,431.78,431.3,431.58,1766.0,415.7856,416.0361,415.5736,415.8434,1766.0
2021-06-03 13:00:00,431.7,431.96,431.46,431.46,2752.0,415.959,416.2096,415.7278,415.7278,2752.0
2021-06-03 13:10:00,431.37,431.59,430.9,431.01,3607.0,415.6411,415.8531,415.1882,415.2942,3607.0
2021-06-03 13:20:00,431.21,431.44,430.93,431.01,7431.0,415.4869,415.7085,415.2171,415.2942,7431.0
2021-06-03 13:30:00,430.94,431.09,430.55,430.78,7321.0,415.2268,415.3713,414.851,415.0726,7321.0
2021-06-03 13:40:00,430.8,431.37,430.69,431.37,3440.0,415.0919,415.6411,414.9859,415.6411,3440.0
2021-06-03 13:50:00,431.27,431.64,431.24,431.47,1140.0,415.5447,415.9012,415.5158,415.7374,1140.0
2021-06-03 14:00:00,431.58,431.58,431.19,431.28,1431.0,415.8434,415.8434,415.4676,415.5544,1431.0
2021-06-03 14:10:00,431.07,431.26,430.83,431.16,1800.0,415.352,415.5351,415.1208,415.4387,1800.0
2021-06-03 14:20:00,431.14,431.26,430.67,431.25,1801.0,415.4195,415.5351,414.9666,415.5254,1801.0
2021-06-03 14:30:00,430.81,432.04,430.81,432.04,1703.0,415.1015,416.2866,415.1015,416.2866,1703.0
2021-06-03 14:40:00,432.12,432.12,431.09,431.26,2134.0,416.3637,416.3637,415.3713,415.5351,2134.0
2021-06-03 14:50:00,431.45,431.62,431.38,431.38,1017.0,415.7182,415.882,415.6507,415.6507,1017.0
2021-06-03 15:00:00,431.48,431.57,430.54,430.83,5497.0,415.7471,415.8338,414.8413,415.1208,5497.0
2021-06-03 15:10:00,430.85,431.15,430.59,431.13,11196.0,415.14,415.4291,414.8895,415.4098,11196.0
2021-06-03 15:20:00,431.13,431.29,430.76,431.09,2301.0,415.4098,415.564,415.0533,415.3713,2301.0
2021-06-03 15:30:00,431.22,431.55,430.99,431.54,5986.0,415.4965,415.8145,415.2749,415.8049,5986.0
2021-06-03 15:40:00,431.6,431.88,431.17,431.45,8080.0,415.8627,416.1325,415.4484,415.7182,8080.0
2021-06-03 15:50:00,431.55,431.88,430.27,430.64,48838.0,415.8145,416.1325,414.5812,414.9377,48838.0
2021-06-04 09:30:00,431.23,431.79,429.67,429.93,18512.0,415.5062,416.0458,414.0031,414.2536,18512.0
2021-06-04 09:40:00,429.46,430.33,428.27,429.0,3040.0,413.8007,414.639,412.6541,413.3575,3040.0
2021-06-04 09:50:00,429.21,429.69,429.1,429.52,4395.0,413.5598,414.0223,413.4538,413.8585,4395.0
2021-06-04 10:00:00,429.36,430.38,428.43,430.38,12415.0,413.7044,414.6872,412.8083,414.6872,12415.0
2021-06-04 10:10:00,430.16,430.45,429.73,430.09,850.0,414.4752,414.7546,414.0609,414.4077,850.0
2021-06-04 10:20:00,430.23,430.47,429.72,430.03,1821.0,414.5426,414.7739,414.0512,414.3499,1821.0
2021-06-04 10:30:00,429.55,430.28,429.27,429.66,3572.0,413.8874,414.5908,413.6176,413.9934,3572.0
2021-06-04 10:40:00,429.76,430.0,428.49,428.49,3876.0,414.0898,414.321,412.8661,412.8661,3876.0
2021-06-04 10:50:00,428.43,429.33,428.29,429.33,3015.0,412.8083,413.6755,412.6734,413.6755,3015.0
2021-06-04 11:00:00,429.4,429.79,428.88,428.88,1985.0,413.7429,414.1187,413.2419,413.2419,1985.0
2021-06-04 11:10:00,429.0,429.25,428.42,428.43,975.0,413.3575,413.5984,412.7986,412.8083,975.0
2021-06-04 11:20:00,428.49,428.68,428.0,428.19,3540.0,412.8661,413.0492,412.394,412.577,3540.0
2021-06-04 11:30:00,428.25,428.25,427.35,427.35,1391.0,412.6348,412.6348,411.7677,411.7677,1391.0
2021-06-04 11:40:00,427.31,428.15,426.52,426.85,8743.0,411.7291,412.5385,410.9679,411.2859,8743.0
2021-06-04 11:50:00,426.96,427.02,426.54,426.67,2873.0,411.3919,411.4497,410.9872,411.1124,2873.0
2021-06-04 12:00:00,426.59,426.84,426.0,426.28,4281.0,411.0354,411.2762,410.4669,410.7367,4281.0
2021-06-04 12:10:00,426.31,426.39,425.62,425.75,9038.0,410.7656,410.8427,410.1007,410.226,9038.0
2021-06-04 12:20:00,425.45,425.83,425.09,425.38,16253.0,409.9369,410.3031,409.5901,409.8695,16253.0
2021-06-04 12:30:00,425.61,426.01,425.6,425.83,3003.0,410.0911,410.4765,410.0815,410.3031,3003.0
2021-06-04 12:40:00,425.83,426.61,425.73,426.48,2629.0,410.3031,411.0546,410.2067,410.9294,2629.0
2021-06-04 12:50:00,426.34,427.03,426.34,426.77,4537.0,410.7945,411.4593,410.7945,411.2088,4537.0
2021-06-04 13:00:00,426.79,426.97,426.49,426.53,1704.0,411.2281,411.4015,410.939,410.9776,1704.0
2021-06-04 13:10:00,426.5,426.77,426.46,426.67,2928.0,410.9486,411.2088,410.9101,411.1124,2928.0
2021-06-04 13:20:00,426.67,426.67,425.75,425.78,2140.0,411.1124,411.1124,410.226,410.2549,2140.0
2021-06-04 13:30:00,425.86,426.36,425.86,426.04,3632.0,410.332,410.8138,410.332,410.5054,3632.0
2021-06-04 13:40:00,426.13,426.13,425.27,425.27,2927.0,410.5921,410.5921,409.7635,409.7635,2927.0
2021-06-04 13:50:00,425.14,425.37,425.14,425.37,2000.0,409.6382,409.8598,409.6382,409.8598,2000.0
2021-06-04 14:00:00,425.5,425.94,425.47,425.74,6350.0,409.9851,410.4091,409.9562,410.2164,6350.0
2021-06-04 14:10:00,425.59,425.73,425.29,425.39,5762.0,410.0718,410.2067,409.7828,409.8791,5762.0
2021-06-04 14:20:00,425.52,425.6,425.05,425.09,5836.0,410.0044,410.0815,409.5515,409.5901,5836.0
2021-06-04 14:30:00,425.09,425.6,425.0,425.6,10386.0,409.5901,410.0815,409.5033,410.0815,10386.0
2021-06-04 14:40:00,425.45,425.61,424.94,425.02,5442.0,409.9369,410.0911,409.4455,409.5226,5442.0
2021-06-04 14:50:00,424.98,425.13,424.75,424.9,5494.0,409.4841,409.6286,409.2625,409.407,5494.0
2021-06-04 15:00:00,424.88,425.6,424.79,424.98,11776.0,409.3877,410.0815,409.301,409.4841,11776.0
2021-06-04 15:10:00,424.91,425.15,424.86,425.08,5225.0,409.4166,409.6479,409.3684,409.5804,5225.0
2021-06-04 15:20:00,425.06,425.16,424.73,425.05,7785.0,409.5612,409.6575,409.2432,409.5515,7785.0
2021-06-04 15:30:00,424.94,425.09,424.66,424.84,6274.0,409.4455,409.5901,409.1757,409.3492,6274.0
2021-06-04 15:40:00,424.88,426.25,424.85,425.83,18814.0,409.3877,410.7078,409.3588,410.3031,18814.0
2021-06-04 15:50:00,425.91,426.8,425.91,426.44,39279.0,410.3802,411.2377,410.3802,410.8908,39279.0
2021-06-07 09:30:00,428.32,428.32,425.93,426.83,8022.0,412.7023,412.7023,410.3994,411.2666,8022.0
2021-06-07 09:40:00,426.27,427.1,424.81,424.81,8698.0,410.727,411.5268,409.3203,409.3203,8698.0
2021-06-07 09:50:00,424.69,425.74,424.59,425.56,5348.0,409.2046,410.2164,409.1083,410.0429,5348.0
2021-06-07 10:00:00,425.63,425.7,424.84,424.84,7700.0,410.1104,410.1778,409.3492,409.3492,7700.0
2021-06-07 10:10:00,425.04,425.76,424.7,425.48,8917.0,409.5419,410.2356,409.2143,409.9658,8917.0
2021-06-07 10:20:00,425.36,425.84,424.62,424.62,4655.0,409.8502,410.3127,409.1372,409.1372,4655.0
2021-06-07 10:30:00,424.76,424.76,424.05,424.2,2820.0,409.2721,409.2721,408.588,408.7325,2820.0
2021-06-07 10:40:00,424.33,424.39,423.61,423.94,4135.0,408.8578,408.9156,408.164,408.482,4135.0
2021-06-07 10:50:00,423.9,424.29,422.5,423.76,14532.0,408.4434,408.8192,407.0945,408.3086,14532.0
2021-06-07 11:00:00,423.74,423.74,421.56,421.9,61716.0,408.2893,408.2893,406.1888,406.5164,61716.0
2021-06-07 11:10:00,421.99,422.34,420.8,421.3,13641.0,406.6031,406.9403,405.4565,405.9383,13641.0
2021-06-07 11:20:00,421.04,422.35,420.92,420.93,19491.0,405.6877,406.95,405.5721,405.5817,19491.0
2021-06-07 11:30:00,421.0,421.6,420.42,421.6,11102.0,405.6492,406.2273,405.0903,406.2273,11102.0
2021-06-07 11:40:00,421.15,421.99,421.06,421.72,13600.0,405.7937,406.6031,405.707,406.3429,13600.0
2021-06-07 11:50:00,421.9,422.34,421.35,421.35,8990.0,406.5164,406.9403,405.9864,405.9864,8990.0
2021-06-07 12:00:00,421.54,422.15,421.08,421.66,19591.0,406.1695,406.7573,405.7263,406.2851,19591.0
2021-06-07 12:10:00,421.48,422.11,421.47,421.76,31670.0,406.1117,406.7187,406.1021,406.3815,31670.0
2021-06-07 12:20:00,421.81,421.81,420.11,420.15,8744.0,406.4297,406.4297,404.7916,404.8302,8744.0
2021-06-07 12:30:00,420.01,420.45,419.72,420.36,8954.0,404.6953,405.1192,404.4159,405.0325,8954.0
2021-06-07 12:40:00,420.49,420.61,419.43,419.43,8764.0,405.1578,405.2734,404.1364,404.1364,8764.0
2021-06-07 12:50:00,419.29,419.29,417.92,417.92,12514.0,404.0015,404.0015,402.6815,402.6815,12514.0
2021-06-07 13:00:00,418.12,418.13,416.56,417.32,22977.0,402.8742,402.8838,401.3711,402.1034,22977.0
2021-06-07 13:10:00,417.44,418.22,417.26,417.83,17830.0,402.219,402.9706,402.0456,402.5948,17830.0
2021-06-07 13:20:00,417.81,417.81,416.09,416.25,18571.0,402.5755,402.5755,400.9182,401.0724,18571.0
2021-06-07 13:30:00,416.47,417.46,415.57,415.57,33005.0,401.2844,402.2383,400.4172,400.4172,33005.0
2021-06-07 13:40:00,415.69,416.13,415.18,415.44,15181.0,400.5328,400.9568,400.0414,400.2919,15181.0
2021-06-07 13:50:00,415.45,415.74,415.05,415.59,10435.0,400.3016,400.581,399.9161,400.4365,10435.0
2021-06-07 14:00:00,415.59,416.44,414.85,416.34,30804.0,400.4365,401.2555,399.7234,401.1591,30804.0
2021-06-07 14:10:00,416.18,416.45,415.42,415.43,14959.0,401.0049,401.2651,400.2727,400.2823,14959.0
2021-06-07 14:20:00,415.51,416.09,415.32,415.88,16214.0,400.3594,400.9182,400.1763,400.7159,16214.0
2021-06-07 14:30:00,415.96,416.13,415.7,416.0,13216.0,400.793,400.9568,400.5424,400.8315,13216.0
2021-06-07 14:40:00,416.04,416.76,415.96,416.14,21001.0,400.87,401.5638,400.793,400.9664,21001.0
2021-06-07 14:50:00,416.07,416.12,415.68,415.96,39659.0,400.899,400.9471,400.5232,400.793,39659.0
2021-06-07 15:00:00,415.99,416.76,415.95,416.26,28758.0,400.8219,401.5638,400.7833,401.082,28758.0
2021-06-07 15:10:00,416.3,416.45,416.08,416.22,55897.0,401.1206,401.2651,400.9086,401.0435,55897.0
2021-06-07 15:20:00,416.22,416.98,415.65,416.66,51642.0,401.0435,401.7758,400.4943,401.4674,51642.0
2021-06-07 15:30:00,416.68,416.68,415.45,415.54,24525.0,401.4867,401.4867,400.3016,400.3883,24525.0
2021-06-07 15:40:00,415.7,416.34,415.43,416.1,52626.0,400.5424,401.1591,400.2823,400.9279,52626.0
2021-06-07 15:50:00,416.64,416.88,415.78,416.23,118911.0,401.4482,401.6794,400.6195,401.0531,118911.0
2021-06-08 09:30:00,415.28,417.14,414.32,414.32,16192.0,400.1378,401.9299,399.2128,399.2128,16192.0
2021-06-08 09:40:00,414.73,414.92,411.36,414.08,30940.0,399.6078,399.7909,396.3607,398.9815,30940.0
2021-06-08 09:50:00,414.12,416.75,413.46,416.47,56797.0,399.0201,401.5542,398.3841,401.2844,56797.0
2021-06-08 10:00:00,416.86,418.55,416.02,418.44,34690.0,401.6601,403.2885,400.8508,403.1825,34690.0
2021-06-08 10:10:00,418.35,418.5,415.56,416.33,63633.0,403.0958,403.2403,400.4075,401.1495,63633.0
2021-06-08 10:20:00,416.14,417.39,416.12,416.81,12838.0,400.9664,402.1708,400.9471,401.612,12838.0
2021-06-08 10:30:00,417.0,418.25,416.96,418.04,7909.0,401.795,402.9995,401.7565,402.7971,7909.0
2021-06-08 10:40:00,418.31,420.41,418.2,419.59,17165.0,403.0573,405.0807,402.9513,404.2906,17165.0
2021-06-08 10:50:00,419.54,420.34,419.2,419.45,10010.0,404.2424,405.0133,403.9148,404.1557,10010.0
2021-06-08 11:00:00,419.6,419.93,419.3,419.71,5674.0,404.3002,404.6182,404.0112,404.4062,5674.0
2021-06-08 11:10:00,419.82,420.02,419.61,419.75,4575.0,404.5122,404.7049,404.3099,404.4448,4575.0
2021-06-08 11:20:00,419.75,420.0,419.06,419.74,7072.0,404.4448,404.6857,403.7799,404.4351,7072.0
2021-06-08 11:30:00,420.24,420.81,420.03,420.19,3882.0,404.9169,405.4661,404.7146,404.8687,3882.0
2021-06-08 11:40:00,420.31,423.0,420.29,422.87,19559.0,404.9843,407.5763,404.9651,407.451,19559.0
2021-06-08 11:50:00,422.9,424.22,422.81,424.05,22691.0,407.4799,408.7518,407.3932,408.588,22691.0
2021-06-08 12:00:00,424.12,424.56,423.89,423.98,10760.0,408.6554,409.0794,408.4338,408.5205,10760.0
2021-06-08 12:10:00,424.0,425.0,423.94,424.43,32054.0,408.5398,409.5033,408.482,408.9541,32054.0
2021-06-08 12:20:00,424.49,425.42,424.36,424.94,6818.0,409.0119,409.908,408.8867,409.4455,6818.0
2021-06-08 12:30:00,424.86,425.11,424.23,424.4,7525.0,409.3684,409.6093,408.7614,408.9252,7525.0
2021-06-08 12:40:00,424.59,424.8,423.89,424.8,6822.0,409.1083,409.3106,408.4338,409.3106,6822.0
2021-06-08 12:50:00,424.76,425.17,424.5,425.07,7356.0,409.2721,409.6671,409.0216,409.5708,7356.0
2021-06-08 13:00:00,425.17,425.55,424.74,424.93,10595.0,409.6671,410.0333,409.2528,409.4359,10595.0
2021-06-08 13:10:00,424.74,425.01,423.7,423.86,3367.0,409.2528,409.513,408.2507,408.4049,3367.0
2021-06-08 13:20:00,424.04,424.1,423.5,423.63,6208.0,408.5783,408.6362,408.058,408.1833,6208.0
2021-06-08 13:30:00,423.83,424.52,423.65,423.99,6863.0,408.376,409.0408,408.2026,408.5302,6863.0
2021-06-08 13:40:00,424.13,424.82,423.98,424.46,10461.0,408.6651,409.3299,408.5205,408.983,10461.0
2021-06-08 13:50:00,424.34,424.79,423.87,424.79,14698.0,408.8674,409.301,408.4145,409.301,14698.0
2021-06-08 14:00:00,424.91,425.26,424.54,424.86,8923.0,409.4166,409.7539,409.0601,409.3684,8923.0
2021-06-08 14:10:00,424.74,425.69,424.37,424.52,15235.0,409.2528,410.1682,408.8963,409.0408,15235.0
2021-06-08 14:20:00,424.49,425.37,424.49,424.52,12670.0,409.0119,409.8598,409.0119,409.0408,12670.0
2021-06-08 14:30:00,424.6,424.81,423.74,424.04,9091.0,409.1179,409.3203,408.2893,408.5783,9091.0
2021-06-08 14:40:00,424.03,424.12,421.23,422.46,33056.0,408.5687,408.6554,405.8708,407.056,33056.0
2021-06-08 14:50:00,422.49,423.56,421.84,422.96,23341.0,407.0849,408.1158,406.4586,407.5377,23341.0
2021-06-08 15:00:00,422.84,422.98,422.08,422.44,15909.0,407.4221,407.557,406.6898,407.0367,15909.0
2021-06-08 15:10:00,422.3,423.43,422.06,422.87,20177.0,406.9018,407.9906,406.6705,407.451,20177.0
2021-06-08 15:20:00,422.8,422.93,422.35,422.84,12728.0,407.3836,407.5088,406.95,407.4221,12728.0
2021-06-08 15:30:00,423.02,423.54,421.6,421.89,32446.0,407.5955,408.0966,406.2273,406.5067,32446.0
2021-06-08 15:40:00,422.03,423.05,421.52,423.05,58180.0,406.6416,407.6244,406.1502,407.6244,58180.0
2021-06-08 15:50:00,423.11,423.35,421.83,422.12,91814.0,407.6823,407.9135,406.4489,406.7284,91814.0
2021-06-09 09:30:00,423.87,425.98,423.81,425.82,6886.0,408.4145,410.4476,408.3567,410.2934,6886.0
2021-06-09 09:40:00,425.88,426.01,424.29,424.76,2648.0,410.3513,410.4765,408.8192,409.2721,2648.0
2021-06-09 09:50:00,425.56,426.5,425.1,426.28,6225.0,410.0429,410.9486,409.5997,410.7367,6225.0
2021-06-09 10:00:00,426.58,427.49,426.29,426.66,9985.0,411.0257,411.9025,410.7463,411.1028,9985.0
2021-06-09 10:10:00,426.66,427.15,426.13,426.72,8692.0,411.1028,411.5749,410.5921,411.1606,8692.0
2021-06-09 10:20:00,426.58,426.82,425.29,425.6,6974.0,411.0257,411.257,409.7828,410.0815,6974.0
2021-06-09 10:30:00,425.81,426.88,425.7,426.76,8280.0,410.2838,411.3148,410.1778,411.1992,8280.0
2021-06-09 10:40:00,426.49,427.14,426.36,426.75,3473.0,410.939,411.5653,410.8138,411.1895,3473.0
2021-06-09 10:50:00,426.75,426.94,425.65,426.11,5622.0,411.1895,411.3726,410.1296,410.5729,5622.0
2021-06-09 11:00:00,426.23,426.76,425.91,425.93,6553.0,410.6885,411.1992,410.3802,410.3994,6553.0
2021-06-09 11:10:00,426.12,426.96,426.11,426.23,4739.0,410.5825,411.3919,410.5729,410.6885,4739.0
2021-06-09 11:20:00,425.91,426.13,425.63,426.06,3800.0,410.3802,410.5921,410.1104,410.5247,3800.0
2021-06-09 11:30:00,425.78,425.88,425.13,425.17,9818.0,410.2549,410.3513,409.6286,409.6671,9818.0
2021-06-09 11:40:00,425.11,425.31,424.57,425.04,4927.0,409.6093,409.802,409.089,409.5419,4927.0
2021-06-09 11:50:00,424.96,425.31,424.75,424.84,4547.0,409.4648,409.802,409.2625,409.3492,4547.0
2021-06-09 12:00:00,424.98,424.98,424.34,424.78,2684.0,409.4841,409.4841,408.8674,409.2914,2684.0
2021-06-09 12:10:00,424.56,424.81,424.07,424.07,3159.0,409.0794,409.3203,408.6072,408.6072,3159.0
2021-06-09 12:20:00,424.1,424.1,423.21,423.66,9169.0,408.6362,408.6362,407.7786,408.2122,9169.0
2021-06-09 12:30:00,423.82,423.82,423.04,423.38,7254.0,408.3664,408.3664,407.6148,407.9424,7254.0
2021-06-09 12:40:00,423.29,423.54,423.09,423.1,4510.0,407.8557,408.0966,407.663,407.6726,4510.0
2021-06-09 12:50:00,423.1,423.23,422.37,422.43,5247.0,407.6726,407.7979,406.9692,407.027,5247.0
2021-06-09 13:00:00,422.5,422.89,422.32,422.6,5920.0,407.0945,407.4703,406.9211,407.1909,5920.0
2021-06-09 13:10:00,422.9,424.73,422.69,424.61,8916.0,407.4799,409.2432,407.2776,409.1276,8916.0
2021-06-09 13:20:00,424.64,425.1,424.26,424.26,10035.0,409.1565,409.5997,408.7903,408.7903,10035.0
2021-06-09 13:30:00,424.54,424.67,424.11,424.47,7519.0,409.0601,409.1854,408.6458,408.9927,7519.0
2021-06-09 13:40:00,424.35,424.96,424.02,424.83,4374.0,408.877,409.4648,408.5591,409.3395,4374.0
2021-06-09 13:50:00,424.91,424.91,424.27,424.36,4674.0,409.4166,409.4166,408.8,408.8867,4674.0
2021-06-09 14:00:00,424.41,424.69,424.34,424.63,3727.0,408.9349,409.2046,408.8674,409.1468,3727.0
2021-06-09 14:10:00,424.46,424.89,424.46,424.69,9256.0,408.983,409.3974,408.983,409.2046,9256.0
2021-06-09 14:20:00,424.88,424.88,424.38,424.81,11586.0,409.3877,409.3877,408.9059,409.3203,11586.0
2021-06-09 14:30:00,424.94,425.22,424.39,424.66,4580.0,409.4455,409.7153,408.9156,409.1757,4580.0
2021-06-09 14:40:00,424.8,425.12,424.48,424.68,4468.0,409.3106,409.619,409.0023,409.195,4468.0
2021-06-09 14:50:00,424.66,424.85,424.43,424.85,4342.0,409.1757,409.3588,408.9541,409.3588,4342.0
2021-06-09 15:00:00,424.85,424.99,424.5,424.5,5968.0,409.3588,409.4937,409.0216,409.0216,5968.0
2021-06-09 15:10:00,424.48,424.71,423.56,424.06,11671.0,409.0023,409.2239,408.1158,408.5976,11671.0
2021-06-09 15:20:00,423.89,424.04,423.29,423.67,4522.0,408.4338,408.5783,407.8557,408.2218,4522.0
2021-06-09 15:30:00,423.74,423.76,423.28,423.34,7701.0,408.2893,408.3086,407.8461,407.9039,7701.0
2021-06-09 15:40:00,423.68,423.68,422.61,422.93,13060.0,408.2315,408.2315,407.2005,407.5088,13060.0
2021-06-09 15:50:00,422.83,423.77,422.62,422.65,59625.0,407.4125,408.3182,407.2101,407.239,59625.0
2021-06-10 09:30:00,422.9,424.7,422.9,423.16,6297.0,407.4799,409.2143,407.4799,407.7304,6297.0
2021-06-10 09:40:00,423.56,424.1,423.12,423.12,10401.0,408.1158,408.6362,407.6919,407.6919,10401.0
2021-06-10 09:50:00,423.31,423.86,422.49,422.83,9321.0,407.875,408.4049,407.0849,407.4125,9321.0
2021-06-10 10:00:00,422.7,422.7,421.34,421.34,3289.0,407.2872,407.2872,405.9768,405.9768,3289.0
2021-06-10 10:10:00,421.48,421.76,420.7,421.37,4452.0,406.1117,406.3815,405.3601,406.0057,4452.0
2021-06-10 10:20:00,421.47,421.69,421.22,421.24,4247.0,406.1021,406.314,405.8612,405.8804,4247.0
2021-06-10 10:30:00,421.25,421.72,421.25,421.32,4155.0,405.8901,406.3429,405.8901,405.9575,4155.0
2021-06-10 10:40:00,421.25,421.25,420.49,420.67,6406.0,405.8901,405.8901,405.1578,405.3312,6406.0
2021-06-10 10:50:00,420.68,420.68,419.59,419.77,6067.0,405.3409,405.3409,404.2906,404.464,6067.0
2021-06-10 11:00:00,419.84,419.95,419.13,419.13,3582.0,404.5315,404.6375,403.8474,403.8474,3582.0
2021-06-10 11:10:00,419.35,419.47,418.8,419.13,4009.0,404.0594,404.175,403.5294,403.8474,4009.0
2021-06-10 11:20:00,419.03,419.47,418.67,419.47,3483.0,403.751,404.175,403.4041,404.175,3483.0
2021-06-10 11:30:00,419.32,419.43,418.65,418.8,4503.0,404.0304,404.1364,403.3849,403.5294,4503.0
2021-06-10 11:40:00,418.92,419.52,418.91,419.28,4757.0,403.645,404.2232,403.6354,403.9919,4757.0
2021-06-10 11:50:00,419.25,419.25,418.52,419.01,5686.0,403.963,403.963,403.2596,403.7318,5686.0
2021-06-10 12:00:00,419.16,419.18,418.14,418.23,5693.0,403.8763,403.8956,402.8935,402.9802,5693.0
2021-06-10 12:10:00,418.39,418.58,418.04,418.58,6615.0,403.1344,403.3174,402.7971,403.3174,6615.0
2021-06-10 12:20:00,418.61,418.88,418.59,418.85,4693.0,403.3463,403.6065,403.3271,403.5776,4693.0
2021-06-10 12:30:00,418.95,419.0,418.43,418.76,17903.0,403.6739,403.7221,403.1729,403.4909,17903.0
2021-06-10 12:40:00,418.75,419.0,418.52,418.92,4366.0,403.4812,403.7221,403.2596,403.645,4366.0
2021-06-10 12:50:00,419.23,420.17,418.98,420.12,17594.0,403.9437,404.8495,403.7028,404.8013,17594.0
2021-06-10 13:00:00,420.29,420.45,420.04,420.25,3826.0,404.9651,405.1192,404.7242,404.9265,3826.0
2021-06-10 13:10:00,420.37,421.0,420.3,420.97,5149.0,405.0422,405.6492,404.9747,405.6203,5149.0
2021-06-10 13:20:00,420.82,421.0,420.43,420.88,4707.0,405.4758,405.6492,405.1,405.5336,4707.0
2021-06-10 13:30:00,420.99,421.28,420.72,421.16,2931.0,405.6396,405.919,405.3794,405.8034,2931.0
2021-06-10 13:40:00,421.23,421.23,420.49,420.68,5891.0,405.8708,405.8708,405.1578,405.3409,5891.0
2021-06-10 13:50:00,420.51,420.57,420.23,420.48,2771.0,405.1771,405.2349,404.9073,405.1482,2771.0
2021-06-10 14:00:00,420.41,420.68,420.34,420.49,2367.0,405.0807,405.3409,405.0133,405.1578,2367.0
2021-06-10 14:10:00,420.36,420.38,420.07,420.31,3258.0,405.0325,405.0518,404.7531,404.9843,3258.0
2021-06-10 14:20:00,420.26,420.52,419.98,420.18,7200.0,404.9362,405.1867,404.6664,404.8591,7200.0
2021-06-10 14:30:00,420.27,420.43,419.95,419.95,1148.0,404.9458,405.1,404.6375,404.6375,1148.0
2021-06-10 14:40:00,420.05,420.38,420.04,420.2,4933.0,404.7338,405.0518,404.7242,404.8784,4933.0
2021-06-10 14:50:00,420.19,420.53,419.83,420.53,2694.0,404.8687,405.1963,404.5219,405.1963,2694.0
2021-06-10 15:00:00,420.4,420.82,420.22,420.69,2799.0,405.0711,405.4758,404.8976,405.3505,2799.0
2021-06-10 15:10:00,420.94,420.94,420.33,420.4,4079.0,405.5914,405.5914,405.0036,405.0711,4079.0
2021-06-10 15:20:00,420.36,420.62,420.14,420.62,3843.0,405.0325,405.283,404.8205,405.283,3843.0
2021-06-10 15:30:00,420.73,421.53,420.53,421.37,4506.0,405.389,406.1599,405.1963,406.0057,4506.0
2021-06-10 15:40:00,421.29,421.29,420.53,420.55,8047.0,405.9286,405.9286,405.1963,405.2156,8047.0
2021-06-10 15:50:00,420.68,421.47,420.59,420.96,37700.0,405.3409,406.1021,405.2541,405.6106,37700.0
2021-06-11 09:30:00,422.1,422.1,417.76,418.62,16886.0,406.7091,406.7091,402.5273,403.356,16886.0
2021-06-11 09:40:00,418.58,418.7,417.0,417.1,25605.0,403.3174,403.4331,401.795,401.8914,25605.0
2021-06-11 09:50:00,417.1,417.5,416.31,417.21,8097.0,401.8914,402.2768,401.1302,401.9974,8097.0
2021-06-11 10:00:00,417.51,418.0,416.51,417.91,18822.0,402.2864,402.7586,401.3229,402.6719,18822.0
2021-06-11 10:10:00,417.96,418.41,417.79,417.96,2845.0,402.72,403.1536,402.5562,402.72,2845.0
2021-06-11 10:20:00,417.71,418.43,417.7,418.33,3779.0,402.4792,403.1729,402.4695,403.0765,3779.0
2021-06-11 10:30:00,418.56,418.6,417.98,418.01,2900.0,403.2982,403.3367,402.7393,402.7682,2900.0
2021-06-11 10:40:00,417.9,418.77,417.85,418.2,4841.0,402.6622,403.5005,402.614,402.9513,4841.0
2021-06-11 10:50:00,417.98,418.07,417.36,417.51,3968.0,402.7393,402.826,402.1419,402.2864,3968.0
2021-06-11 11:00:00,417.52,417.52,416.56,416.69,9560.0,402.2961,402.2961,401.3711,401.4963,9560.0
2021-06-11 11:10:00,416.69,417.29,416.6,417.18,7724.0,401.4963,402.0745,401.4096,401.9685,7724.0
2021-06-11 11:20:00,417.19,419.08,417.14,418.55,14924.0,401.9781,403.7992,401.9299,403.2885,14924.0
2021-06-11 11:30:00,418.22,418.37,417.68,417.68,4204.0,402.9706,403.1151,402.4502,402.4502,4204.0
2021-06-11 11:40:00,417.86,418.69,417.68,418.69,11593.0,402.6237,403.4234,402.4502,403.4234,11593.0
2021-06-11 11:50:00,418.69,418.69,417.77,417.84,9859.0,403.4234,403.4234,402.537,402.6044,9859.0
2021-06-11 12:00:00,417.64,417.89,416.94,416.96,7629.0,402.4117,402.6526,401.7372,401.7565,7629.0
2021-06-11 12:10:00,416.98,417.78,416.98,417.78,2830.0,401.7758,402.5466,401.7758,402.5466,2830.0
2021-06-11 12:20:00,417.96,418.63,417.85,418.63,4805.0,402.72,403.3656,402.614,403.3656,4805.0
2021-06-11 12:30:00,418.48,419.31,418.16,418.37,10988.0,403.2211,404.0208,402.9127,403.1151,10988.0
2021-06-11 12:40:00,418.3,419.39,418.28,419.15,6270.0,403.0476,404.0979,403.0284,403.8666,6270.0
2021-06-11 12:50:00,418.96,419.38,418.23,418.3,6772.0,403.6836,404.0883,402.9802,403.0476,6772.0
2021-06-11 13:00:00,418.34,418.39,417.35,417.58,3547.0,403.0862,403.1344,402.1323,402.3539,3547.0
2021-06-11 13:10:00,417.43,417.43,417.16,417.33,3139.0,402.2094,402.2094,401.9492,402.113,3139.0
2021-06-11 13:20:00,417.24,417.56,417.21,417.46,3868.0,402.0263,402.3346,401.9974,402.2383,3868.0
2021-06-11 13:30:00,417.22,417.62,416.62,417.3,6542.0,402.007,402.3924,401.4289,402.0841,6542.0
2021-06-11 13:40:00,417.56,417.94,417.54,417.83,5834.0,402.3346,402.7008,402.3154,402.5948,5834.0
2021-06-11 13:50:00,417.86,418.33,417.72,418.33,3996.0,402.6237,403.0765,402.4888,403.0765,3996.0
2021-06-11 14:00:00,418.5,419.14,418.5,419.11,1499.0,403.2403,403.857,403.2403,403.8281,1499.0
2021-06-11 14:10:00,418.98,419.34,418.84,419.34,11606.0,403.7028,404.0497,403.568,404.0497,11606.0
2021-06-11 14:20:00,419.31,419.35,419.03,419.29,2305.0,404.0208,404.0594,403.751,404.0015,2305.0
2021-06-11 14:30:00,419.26,419.65,419.02,419.28,5631.0,403.9726,404.3484,403.7414,403.9919,5631.0
2021-06-11 14:40:00,419.17,419.28,418.93,419.16,10800.0,403.8859,403.9919,403.6547,403.8763,10800.0
2021-06-11 14:50:00,419.1,419.1,418.1,418.26,3971.0,403.8185,403.8185,402.8549,403.0091,3971.0
2021-06-11 15:00:00,418.27,418.29,417.36,417.46,7178.0,403.0187,403.038,402.1419,402.2383,7178.0
2021-06-11 15:10:00,417.31,417.77,417.27,417.71,4873.0,402.0937,402.537,402.0552,402.4792,4873.0
2021-06-11 15:20:00,417.71,417.71,417.0,417.09,1892.0,402.4792,402.4792,401.795,401.8818,1892.0
2021-06-11 15:30:00,417.15,417.67,417.15,417.6,6974.0,401.9396,402.4406,401.9396,402.3732,6974.0
2021-06-11 15:40:00,417.5,418.24,417.5,418.14,5166.0,402.2768,402.9898,402.2768,402.8935,5166.0
2021-06-11 15:50:00,417.89,419.19,417.89,419.18,27970.0,402.6526,403.9052,402.6526,403.8956,27970.0
2021-06-14 09:30:00,420.1,420.1,416.01,416.36,11995.0,404.782,404.782,400.8411,401.1784,11995.0
2021-06-14 09:40:00,416.21,416.25,415.21,415.55,5693.0,401.0338,401.0724,400.0703,400.3979,5693.0
2021-06-14 09:50:00,415.76,416.85,415.63,415.73,4468.0,400.6003,401.6505,400.475,400.5713,4468.0
2021-06-14 10:00:00,415.81,415.81,414.91,414.93,7709.0,400.6484,400.6484,399.7812,399.8005,7709.0
2021-06-14 10:10:00,414.85,415.14,413.63,413.84,11767.0,399.7234,400.0029,398.5479,398.7503,11767.0
2021-06-14 10:20:00,413.84,414.43,413.23,413.48,32464.0,398.7503,399.3188,398.1625,398.4034,32464.0
2021-06-14 10:30:00,413.49,414.0,413.16,413.64,54355.0,398.413,398.9044,398.0951,398.5576,54355.0
2021-06-14 10:40:00,413.61,414.88,413.35,414.42,24277.0,398.5287,399.7523,398.2781,399.3091,24277.0
2021-06-14 10:50:00,414.4,414.74,413.57,413.79,10438.0,399.2898,399.6174,398.4901,398.7021,10438.0
2021-06-14 11:00:00,413.89,415.25,413.79,414.71,7501.0,398.7984,400.1089,398.7021,399.5885,7501.0
2021-06-14 11:10:00,414.76,414.78,413.86,413.89,8966.0,399.6367,399.656,398.7695,398.7984,8966.0
2021-06-14 11:20:00,414.03,414.03,413.31,413.43,5133.0,398.9333,398.9333,398.2396,398.3552,5133.0
2021-06-14 11:30:00,413.45,413.92,413.07,413.81,5718.0,398.3745,398.8273,398.0083,398.7214,5718.0
2021-06-14 11:40:00,413.71,413.71,413.21,413.5,4331.0,398.625,398.625,398.1432,398.4227,4331.0
2021-06-14 11:50:00,413.28,413.35,412.93,413.09,7070.0,398.2107,398.2781,397.8734,398.0276,7070.0
2021-06-14 12:00:00,413.1,413.97,413.09,413.9,7784.0,398.0372,398.8755,398.0276,398.8081,7784.0
2021-06-14 12:10:00,413.86,414.03,413.69,414.0,12122.0,398.7695,398.9333,398.6057,398.9044,12122.0
2021-06-14 12:20:00,414.0,414.27,413.86,414.21,4517.0,398.9044,399.1646,398.7695,399.1068,4517.0
2021-06-14 12:30:00,414.21,414.57,413.9,413.99,7737.0,399.1068,399.4536,398.8081,398.8948,7737.0
2021-06-14 12:40:00,413.93,414.23,413.8,413.97,5837.0,398.837,399.126,398.7117,398.8755,5837.0
2021-06-14 12:50:00,413.87,413.87,413.34,413.83,11900.0,398.7792,398.7792,398.2685,398.7406,11900.0
2021-06-14 13:00:00,413.91,414.11,413.86,413.98,10273.0,398.8177,399.0104,398.7695,398.8852,10273.0
2021-06-14 13:10:00,414.03,414.05,413.82,413.94,10031.0,398.9333,398.9526,398.731,398.8466,10031.0
2021-06-14 13:20:00,413.96,414.11,413.79,413.85,6437.0,398.8659,399.0104,398.7021,398.7599,6437.0
2021-06-14 13:30:00,413.82,414.29,413.82,414.12,7249.0,398.731,399.1839,398.731,399.0201,7249.0
2021-06-14 13:40:00,414.0,414.5,413.97,414.34,7844.0,398.9044,399.3862,398.8755,399.232,7844.0
2021-06-14 13:50:00,414.27,414.27,413.85,414.07,6938.0,399.1646,399.1646,398.7599,398.9719,6938.0
2021-06-14 14:00:00,414.03,414.03,413.6,413.85,9337.0,398.9333,398.9333,398.519,398.7599,9337.0
2021-06-14 14:10:00,413.88,414.2,413.81,414.03,5936.0,398.7888,399.0971,398.7214,398.9333,5936.0
2021-06-14 14:20:00,413.93,414.17,413.84,413.89,7660.0,398.837,399.0682,398.7503,398.7984,7660.0
2021-06-14 14:30:00,413.92,414.15,413.88,413.93,8326.0,398.8273,399.049,398.7888,398.837,8326.0
2021-06-14 14:40:00,414.05,414.55,413.98,414.41,8824.0,398.9526,399.4344,398.8852,399.2995,8824.0
2021-06-14 14:50:00,414.38,414.38,413.92,414.08,11385.0,399.2706,399.2706,398.8273,398.9815,11385.0
2021-06-14 15:00:00,414.19,414.81,414.16,414.78,11104.0,399.0875,399.6849,399.0586,399.656,11104.0
2021-06-14 15:10:00,414.77,415.06,414.37,414.41,7526.0,399.6464,399.9258,399.2609,399.2995,7526.0
2021-06-14 15:20:00,414.25,414.51,414.11,414.36,6520.0,399.1453,399.3958,399.0104,399.2513,6520.0
2021-06-14 15:30:00,414.26,414.83,414.26,414.45,9897.0,399.1549,399.7042,399.1549,399.338,9897.0
2021-06-14 15:40:00,414.49,414.72,414.35,414.44,18271.0,399.3766,399.5982,399.2417,399.3284,18271.0
2021-06-14 15:50:00,414.51,414.87,413.92,414.78,105552.0,399.3958,399.7427,398.8273,399.656,105552.0
2021-06-15 09:30:00,415.89,416.67,414.6,415.62,14725.0,400.7255,401.4771,399.4826,400.4654,14725.0
2021-06-15 09:40:00,415.97,416.39,415.53,415.96,6338.0,400.8026,401.2073,400.3786,400.793,6338.0
2021-06-15 09:50:00,415.72,417.26,415.67,416.5,2666.0,400.5617,402.0456,400.5135,401.3133,2666.0
2021-06-15 10:00:00,416.58,416.7,415.29,415.63,5525.0,401.3904,401.506,400.1474,400.475,5525.0
2021-06-15 10:10:00,415.74,416.43,415.74,416.12,4020.0,400.581,401.2458,400.581,400.9471,4020.0
2021-06-15 10:20:00,416.23,418.17,416.21,418.16,7319.0,401.0531,402.9224,401.0338,402.9127,7319.0
2021-06-15 10:30:00,418.0,418.02,416.12,416.31,7700.0,402.7586,402.7778,400.9471,401.1302,7700.0
2021-06-15 10:40:00,416.29,416.4,415.13,415.68,5780.0,401.1109,401.2169,399.9932,400.5232,5780.0
2021-06-15 10:50:00,415.68,415.83,415.32,415.64,7238.0,400.5232,400.6677,400.1763,400.4846,7238.0
2021-06-15 11:00:00,415.63,415.84,415.55,415.78,3655.0,400.475,400.6773,400.3979,400.6195,3655.0
2021-06-15 11:10:00,415.5,415.88,415.47,415.86,9036.0,400.3497,400.7159,400.3208,400.6966,9036.0
2021-06-15 11:20:00,415.83,416.37,414.94,415.07,13069.0,400.6677,401.188,399.8102,399.9354,13069.0
2021-06-15 11:30:00,415.31,416.0,415.21,415.8,4550.0,400.1667,400.8315,400.0703,400.6388,4550.0
2021-06-15 11:40:00,415.76,415.78,415.3,415.4,2347.0,400.6003,400.6195,400.157,400.2534,2347.0
2021-06-15 11:50:00,415.26,415.39,414.97,415.3,4006.0,400.1185,400.2437,399.8391,400.157,4006.0
2021-06-15 12:00:00,415.21,415.33,414.99,415.1,1736.0,400.0703,400.1859,399.8583,399.9643,1736.0
2021-06-15 12:10:00,415.14,415.81,415.0,415.79,4874.0,400.0029,400.6484,399.868,400.6292,4874.0
2021-06-15 12:20:00,415.64,416.6,415.58,416.52,4922.0,400.4846,401.4096,400.4268,401.3325,4922.0
2021-06-15 12:30:00,416.52,418.14,416.52,418.02,28703.0,401.3325,402.8935,401.3325,402.7778,28703.0
2021-06-15 12:40:00,417.96,419.61,417.81,419.34,11942.0,402.72,404.3099,402.5755,404.0497,11942.0
2021-06-15 12:50:00,419.56,419.72,418.98,419.67,7995.0,404.2617,404.4159,403.7028,404.3677,7995.0
2021-06-15 13:00:00,419.63,420.36,419.37,420.19,12268.0,404.3291,405.0325,404.0786,404.8687,12268.0
2021-06-15 13:10:00,420.07,420.72,419.99,420.3,11932.0,404.7531,405.3794,404.676,404.9747,11932.0
2021-06-15 13:20:00,420.32,421.53,420.28,421.48,21703.0,404.994,406.1599,404.9554,406.1117,21703.0
2021-06-15 13:30:00,421.47,422.32,421.12,422.18,13287.0,406.1021,406.9211,405.7648,406.7862,13287.0
2021-06-15 13:40:00,422.19,422.55,421.66,422.25,8511.0,406.7958,407.1427,406.2851,406.8536,8511.0
2021-06-15 13:50:00,422.35,423.09,421.97,422.49,9157.0,406.95,407.663,406.5838,407.0849,9157.0
2021-06-15 14:00:00,422.59,423.52,422.59,423.33,11846.0,407.1812,408.0773,407.1812,407.8942,11846.0
2021-06-15 14:10:00,423.18,423.95,423.18,423.7,9198.0,407.7497,408.4916,407.7497,408.2507,9198.0
2021-06-15 14:20:00,423.71,424.41,423.53,424.41,7041.0,408.2604,408.9349,408.0869,408.9349,7041.0
2021-06-15 14:30:00,424.19,424.29,423.11,423.11,12072.0,408.7229,408.8192,407.6823,407.6823,12072.0
2021-06-15 14:40:00,423.13,424.02,423.04,423.87,10927.0,407.7015,408.5591,407.6148,408.4145,10927.0
2021-06-15 14:50:00,423.96,423.97,423.05,423.05,12143.0,408.5013,408.5109,407.6244,407.6244,12143.0
2021-06-15 15:00:00,422.73,422.75,421.96,422.24,6358.0,407.3161,407.3354,406.5742,406.844,6358.0
2021-06-15 15:10:00,422.22,423.49,422.21,423.25,11553.0,406.8247,408.0484,406.8151,407.8171,11553.0
2021-06-15 15:20:00,423.13,423.27,422.74,423.03,12368.0,407.7015,407.8364,407.3257,407.6052,12368.0
2021-06-15 15:30:00,423.03,424.26,422.78,424.01,32350.0,407.6052,408.7903,407.3643,408.5494,32350.0
2021-06-15 15:40:00,423.93,424.87,423.69,424.75,72664.0,408.4724,409.3781,408.2411,409.2625,72664.0
2021-06-15 15:50:00,424.68,426.16,424.36,424.61,204723.0,409.195,410.621,408.8867,409.1276,204723.0
2021-06-16 09:30:00,426.28,429.62,426.28,429.14,22254.0,410.7367,413.9549,410.7367,413.4924,22254.0
2021-06-16 09:40:00,429.09,432.75,428.58,432.37,23584.0,413.4442,416.9708,412.9528,416.6046,23584.0
2021-06-16 09:50:00,432.54,435.61,432.14,433.52,47893.0,416.7684,419.7265,416.383,417.7127,47893.0
2021-06-16 10:00:00,433.19,433.45,432.46,432.58,12061.0,417.3947,417.6452,416.6913,416.807,12061.0
2021-06-16 10:10:00,432.58,434.2,432.14,433.19,31458.0,416.807,418.3679,416.383,417.3947,31458.0
2021-06-16 10:20:00,432.98,433.22,432.53,432.97,19280.0,417.1924,417.4236,416.7588,417.1827,19280.0
2021-06-16 10:30:00,432.94,433.5,432.34,433.45,12188.0,417.1538,417.6934,416.5757,417.6452,12188.0
2021-06-16 10:40:00,433.42,433.98,432.86,433.26,11902.0,417.6163,418.1559,417.0767,417.4622,11902.0
2021-06-16 10:50:00,433.22,433.22,432.36,432.92,6719.0,417.4236,417.4236,416.595,417.1346,6719.0
2021-06-16 11:00:00,432.6,432.77,431.73,432.26,12704.0,416.8262,416.99,415.9879,416.4986,12704.0
2021-06-16 11:10:00,432.28,434.11,432.28,434.01,12683.0,416.5179,418.2812,416.5179,418.1848,12683.0
2021-06-16 11:20:00,434.16,435.08,434.16,435.08,10546.0,418.3293,419.2158,418.3293,419.2158,10546.0
2021-06-16 11:30:00,435.0,435.0,434.08,434.29,12887.0,419.1387,419.1387,418.2523,418.4546,12887.0
2021-06-16 11:40:00,434.31,434.38,433.7,434.1,11571.0,418.4739,418.5413,417.8861,418.2715,11571.0
2021-06-16 11:50:00,433.99,434.13,433.32,434.05,15863.0,418.1655,418.3004,417.52,418.2234,15863.0
2021-06-16 12:00:00,434.13,434.59,434.11,434.43,7458.0,418.3004,418.7437,418.2812,418.5895,7458.0
2021-06-16 12:10:00,434.67,435.04,434.32,434.72,9166.0,418.8207,419.1773,418.4835,418.8689,9166.0
2021-06-16 12:20:00,434.7,434.9,434.13,434.68,6240.0,418.8497,419.0424,418.3004,418.8304,6240.0
2021-06-16 12:30:00,434.45,434.45,433.41,433.41,11568.0,418.6088,418.6088,417.6067,417.6067,11568.0
2021-06-16 12:40:00,433.5,434.29,433.46,434.04,7426.0,417.6934,418.4546,417.6549,418.2137,7426.0
2021-06-16 12:50:00,434.11,434.11,433.44,433.52,9644.0,418.2812,418.2812,417.6356,417.7127,9644.0
2021-06-16 13:00:00,433.31,433.43,432.55,432.93,7075.0,417.5103,417.626,416.778,417.1442,7075.0
2021-06-16 13:10:00,432.91,433.03,431.71,431.79,7026.0,417.1249,417.2405,415.9687,416.0458,7026.0
2021-06-16 13:20:00,431.86,431.86,430.92,431.12,6707.0,416.1132,416.1132,415.2075,415.4002,6707.0
2021-06-16 13:30:00,431.3,431.34,430.08,430.42,17190.0,415.5736,415.6122,414.3981,414.7257,17190.0
2021-06-16 13:40:00,430.47,430.47,429.96,430.27,10346.0,414.7739,414.7739,414.2825,414.5812,10346.0
2021-06-16 13:50:00,430.19,431.21,429.54,431.08,14834.0,414.5041,415.4869,413.8778,415.3616,14834.0
2021-06-16 14:00:00,429.81,430.86,427.49,428.93,13935.0,414.138,415.1497,411.9025,413.29,13935.0
2021-06-16 14:10:00,429.24,429.48,428.22,428.41,13236.0,413.5887,413.82,412.6059,412.789,13236.0
2021-06-16 14:20:00,428.17,428.79,427.68,427.95,6850.0,412.5578,413.1551,412.0856,412.3458,6850.0
2021-06-16 14:30:00,428.0,429.32,427.8,429.32,5479.0,412.394,413.6658,412.2012,413.6658,5479.0
2021-06-16 14:40:00,429.11,429.3,428.16,428.63,7164.0,413.4635,413.6465,412.5481,413.001,7164.0
2021-06-16 14:50:00,428.66,429.74,428.49,429.48,6373.0,413.0299,414.0705,412.8661,413.82,6373.0
2021-06-16 15:00:00,429.69,430.12,428.88,428.88,7798.0,414.0223,414.4367,413.2419,413.2419,7798.0
2021-06-16 15:10:00,428.72,428.87,427.56,427.7,6560.0,413.0877,413.2322,411.97,412.1049,6560.0
2021-06-16 15:20:00,427.78,427.93,427.34,427.58,15747.0,412.182,412.3265,411.758,411.9893,15747.0
2021-06-16 15:30:00,427.58,428.19,427.37,428.17,51243.0,411.9893,412.577,411.7869,412.5578,51243.0
2021-06-16 15:40:00,428.29,428.45,427.28,428.1,22563.0,412.6734,412.8275,411.7002,412.4903,22563.0
2021-06-16 15:50:00,428.05,429.12,427.49,428.12,124854.0,412.4421,413.4731,411.9025,412.5096,124854.0
2021-06-17 09:30:00,427.44,428.99,425.34,426.53,10698.0,411.8544,413.3479,409.8309,410.9776,10698.0
2021-06-17 09:40:00,425.97,425.98,424.24,425.08,19960.0,410.438,410.4476,408.7711,409.5804,19960.0
2021-06-17 09:50:00,424.96,425.9,424.74,425.01,9245.0,409.4648,410.3705,409.2528,409.513,9245.0
2021-06-17 10:00:00,425.24,428.47,424.75,426.67,12686.0,409.7346,412.8468,409.2625,411.1124,12686.0
2021-06-17 10:10:00,426.59,426.95,426.02,426.89,4486.0,411.0354,411.3822,410.4861,411.3244,4486.0
2021-06-17 10:20:00,426.43,427.06,425.42,425.42,7426.0,410.8812,411.4882,409.908,409.908,7426.0
2021-06-17 10:30:00,425.71,427.96,425.65,427.91,12905.0,410.1875,412.3554,410.1296,412.3072,12905.0
2021-06-17 10:40:00,427.91,429.22,427.91,429.2,14882.0,412.3072,413.5695,412.3072,413.5502,14882.0
2021-06-17 10:50:00,428.98,429.14,428.41,428.41,14491.0,413.3382,413.4924,412.789,412.789,14491.0
2021-06-17 11:00:00,428.55,428.62,427.72,428.06,9280.0,412.9239,412.9913,412.1242,412.4518,9280.0
2021-06-17 11:10:00,428.06,428.34,427.49,428.19,18947.0,412.4518,412.7216,411.9025,412.577,18947.0
2021-06-17 11:20:00,428.08,428.08,427.29,427.46,4564.0,412.471,412.471,411.7098,411.8736,4564.0
2021-06-17 11:30:00,427.35,428.5,427.08,428.18,8127.0,411.7677,412.8757,411.5075,412.5674,8127.0
2021-06-17 11:40:00,428.04,429.25,427.8,428.96,10227.0,412.4325,413.5984,412.2012,413.3189,10227.0
2021-06-17 11:50:00,428.88,429.04,428.37,428.52,8811.0,413.2419,413.396,412.7505,412.895,8811.0
2021-06-17 12:00:00,428.52,428.75,428.33,428.75,9675.0,412.895,413.1166,412.7119,413.1166,9675.0
2021-06-17 12:10:00,428.75,429.64,428.66,429.23,5841.0,413.1166,413.9742,413.0299,413.5791,5841.0
2021-06-17 12:20:00,429.2,429.6,428.53,429.6,12619.0,413.5502,413.9356,412.9046,413.9356,12619.0
2021-06-17 12:30:00,429.37,430.69,429.28,429.77,7777.0,413.714,414.9859,413.6273,414.0994,7777.0
2021-06-17 12:40:00,429.99,430.33,429.73,429.83,6480.0,414.3114,414.639,414.0609,414.1572,6480.0
2021-06-17 12:50:00,429.86,431.35,429.65,431.1,8720.0,414.1861,415.6218,413.9838,415.3809,8720.0
2021-06-17 13:00:00,431.26,431.46,430.88,431.33,9121.0,415.5351,415.7278,415.1689,415.6025,9121.0
2021-06-17 13:10:00,431.34,431.4,430.52,430.65,5539.0,415.6122,415.67,414.8221,414.9473,5539.0
2021-06-17 13:20:00,430.6,430.77,429.85,430.44,8816.0,414.8991,415.0629,414.1765,414.745,8816.0
2021-06-17 13:30:00,430.44,430.55,430.07,430.24,4205.0,414.745,414.851,414.3885,414.5523,4205.0
2021-06-17 13:40:00,430.36,430.54,429.84,430.02,6672.0,414.6679,414.8413,414.1669,414.3403,6672.0
2021-06-17 13:50:00,429.94,429.94,429.37,429.74,8276.0,414.2632,414.2632,413.714,414.0705,8276.0
2021-06-17 14:00:00,429.75,430.48,429.68,429.81,5559.0,414.0801,414.7835,414.0127,414.138,5559.0
2021-06-17 14:10:00,429.66,430.04,429.45,429.8,5168.0,413.9934,414.3596,413.7911,414.1283,5168.0
2021-06-17 14:20:00,429.63,429.66,428.54,428.85,6277.0,413.9645,413.9934,412.9143,413.213,6277.0
2021-06-17 14:30:00,428.67,428.8,428.27,428.38,4322.0,413.0395,413.1648,412.6541,412.7601,4322.0
2021-06-17 14:40:00,428.66,428.66,427.96,428.39,9623.0,413.0299,413.0299,412.3554,412.7697,9623.0
2021-06-17 14:50:00,428.39,428.39,427.79,428.0,5538.0,412.7697,412.7697,412.1916,412.394,5538.0
2021-06-17 15:00:00,428.14,428.98,427.99,428.98,9675.0,412.5288,413.3382,412.3843,413.3382,9675.0
2021-06-17 15:10:00,428.86,429.34,428.75,429.34,6292.0,413.2226,413.6851,413.1166,413.6851,6292.0
2021-06-17 15:20:00,429.36,430.11,429.36,429.75,11703.0,413.7044,414.427,413.7044,414.0801,11703.0
2021-06-17 15:30:00,429.83,430.05,429.6,430.0,11801.0,414.1572,414.3692,413.9356,414.321,11801.0
2021-06-17 15:40:00,429.85,430.31,428.97,430.11,16627.0,414.1765,414.6197,413.3286,414.427,16627.0
2021-06-17 15:50:00,429.7,429.88,428.76,429.17,58388.0,414.032,414.2054,413.1262,413.5213,58388.0
2021-06-18 09:30:00,427.04,427.79,424.96,425.08,87637.0,411.469,412.1916,409.4648,409.5804,87637.0
2021-06-18 09:40:00,424.77,425.58,424.3,425.45,32690.0,409.2817,410.0622,408.8289,409.9369,32690.0
2021-06-18 09:50:00,425.34,425.52,423.82,424.52,21450.0,409.8309,410.0044,408.3664,409.0408,21450.0
2021-06-18 10:00:00,423.83,424.99,423.83,424.91,7438.0,408.376,409.4937,408.376,409.4166,7438.0
2021-06-18 10:10:00,425.19,426.48,425.1,426.12,5935.0,409.6864,410.9294,409.5997,410.5825,5935.0
2021-06-18 10:20:00,426.09,426.82,425.84,426.15,6820.0,410.5536,411.257,410.3127,410.6114,6820.0
2021-06-18 10:30:00,426.13,426.24,424.92,425.36,7177.0,410.5921,410.6981,409.4263,409.8502,7177.0
2021-06-18 10:40:00,425.39,425.6,425.07,425.53,14053.0,409.8791,410.0815,409.5708,410.014,14053.0
2021-06-18 10:50:00,425.04,426.1,425.04,426.1,19388.0,409.5419,410.5632,409.5419,410.5632,19388.0
2021-06-18 11:00:00,426.01,426.76,425.94,426.76,4804.0,410.4765,411.1992,410.4091,411.1992,4804.0
2021-06-18 11:10:00,426.57,427.24,426.46,426.61,5834.0,411.0161,411.6617,410.9101,411.0546,5834.0
2021-06-18 11:20:00,426.6,426.71,426.15,426.43,6948.0,411.045,411.151,410.6114,410.8812,6948.0
2021-06-18 11:30:00,426.39,427.3,426.39,426.98,6801.0,410.8427,411.7195,410.8427,411.4111,6801.0
2021-06-18 11:40:00,426.99,427.35,426.82,426.95,5792.0,411.4208,411.7677,411.257,411.3822,5792.0
2021-06-18 11:50:00,427.07,427.35,426.84,427.25,8639.0,411.4979,411.7677,411.2762,411.6713,8639.0
2021-06-18 12:00:00,427.22,427.23,426.11,426.47,11112.0,411.6424,411.652,410.5729,410.9197,11112.0
2021-06-18 12:10:00,426.42,426.56,425.75,425.93,7897.0,410.8716,411.0065,410.226,410.3994,7897.0
2021-06-18 12:20:00,426.01,426.12,425.77,426.1,7774.0,410.4765,410.5825,410.2453,410.5632,7774.0
2021-06-18 12:30:00,426.04,426.27,425.85,426.03,4170.0,410.5054,410.727,410.3223,410.4958,4170.0
2021-06-18 12:40:00,426.12,426.13,425.11,425.25,5278.0,410.5825,410.5921,409.6093,409.7442,5278.0
2021-06-18 12:50:00,425.15,425.55,424.87,424.93,6088.0,409.6479,410.0333,409.3781,409.4359,6088.0
2021-06-18 13:00:00,425.05,425.42,424.93,425.26,4881.0,409.5515,409.908,409.4359,409.7539,4881.0
2021-06-18 13:10:00,425.16,425.85,425.03,425.79,5139.0,409.6575,410.3223,409.5322,410.2645,5139.0
2021-06-18 13:20:00,425.6,425.71,425.11,425.45,4524.0,410.0815,410.1875,409.6093,409.9369,4524.0
2021-06-18 13:30:00,425.48,425.75,425.18,425.42,4052.0,409.9658,410.226,409.6768,409.908,4052.0
2021-06-18 13:40:00,425.52,425.58,424.99,425.18,4047.0,410.0044,410.0622,409.4937,409.6768,4047.0
2021-06-18 13:50:00,425.22,426.01,425.07,425.89,11511.0,409.7153,410.4765,409.5708,410.3609,11511.0
2021-06-18 14:00:00,425.85,426.26,425.69,426.12,5273.0,410.3223,410.7174,410.1682,410.5825,5273.0
2021-06-18 14:10:00,426.01,426.39,425.63,426.39,11634.0,410.4765,410.8427,410.1104,410.8427,11634.0
2021-06-18 14:20:00,426.19,426.58,426.19,426.43,6067.0,410.6499,411.0257,410.6499,410.8812,6067.0
2021-06-18 14:30:00,426.21,426.24,425.81,426.06,5976.0,410.6692,410.6981,410.2838,410.5247,5976.0
2021-06-18 14:40:00,426.36,426.91,426.19,426.71,7480.0,410.8138,411.3437,410.6499,411.151,7480.0
2021-06-18 14:50:00,426.8,427.4,426.8,427.12,5359.0,411.2377,411.8158,411.2377,411.546,5359.0
2021-06-18 15:00:00,427.17,427.39,426.93,426.93,4418.0,411.5942,411.8062,411.363,411.363,4418.0
2021-06-18 15:10:00,426.91,427.27,426.66,427.07,6502.0,411.3437,411.6906,411.1028,411.4979,6502.0
2021-06-18 15:20:00,426.99,427.93,426.94,427.46,11203.0,411.4208,412.3265,411.3726,411.8736,11203.0
2021-06-18 15:30:00,427.32,427.74,426.84,427.16,8369.0,411.7387,412.1434,411.2762,411.5846,8369.0
2021-06-18 15:40:00,427.08,427.08,426.47,426.6,14913.0,411.5075,411.5075,410.9197,411.045,14913.0
2021-06-18 15:50:00,426.46,426.54,423.47,423.5,126108.0,410.9101,410.9872,408.0291,408.058,126108.0
2021-06-21 09:30:00,424.99,425.59,423.18,424.23,11147.0,409.4937,410.0718,407.7497,408.7614,11147.0
2021-06-21 09:40:00,424.1,426.83,423.75,426.83,9379.0,408.6362,411.2666,408.2989,411.2666,9379.0
2021-06-21 09:50:00,426.89,427.12,426.0,426.27,3990.0,411.3244,411.546,410.4669,410.727,3990.0
2021-06-21 10:00:00,426.6,429.22,426.6,429.19,3018.0,411.045,413.5695,411.045,413.5406,3018.0
2021-06-21 10:10:00,428.75,430.72,428.55,430.72,7390.0,413.1166,415.0148,412.9239,415.0148,7390.0
2021-06-21 10:20:00,430.8,431.53,430.34,431.16,4895.0,415.0919,415.7952,414.6486,415.4387,4895.0
2021-06-21 10:30:00,431.08,432.36,431.08,431.52,11665.0,415.3616,416.595,415.3616,415.7856,11665.0
2021-06-21 10:40:00,431.57,432.64,431.57,432.64,6403.0,415.8338,416.8648,415.8338,416.8648,6403.0
2021-06-21 10:50:00,432.7,432.79,431.59,431.63,4316.0,416.9226,417.0093,415.8531,415.8916,4316.0
2021-06-21 11:00:00,431.35,431.88,431.2,431.44,2508.0,415.6218,416.1325,415.4773,415.7085,2508.0
2021-06-21 11:10:00,431.47,432.08,431.25,432.08,6114.0,415.7374,416.3252,415.5254,416.3252,6114.0
2021-06-21 11:20:00,432.01,432.87,431.88,432.73,6903.0,416.2577,417.0864,416.1325,416.9515,6903.0
2021-06-21 11:30:00,433.01,434.02,432.82,434.02,4256.0,417.2213,418.1944,417.0382,418.1944,4256.0
2021-06-21 11:40:00,434.21,434.69,433.8,434.34,2601.0,418.3775,418.84,417.9825,418.5028,2601.0
2021-06-21 11:50:00,434.28,434.44,433.21,433.89,7555.0,418.445,418.5991,417.414,418.0692,7555.0
2021-06-21 12:00:00,433.84,434.15,433.81,433.95,4867.0,418.021,418.3197,417.9921,418.127,4867.0
2021-06-21 12:10:00,433.82,433.86,433.45,433.67,5735.0,418.0017,418.0403,417.6452,417.8572,5735.0
2021-06-21 12:20:00,433.53,433.56,433.0,433.29,3144.0,417.7223,417.7512,417.2116,417.4911,3144.0
2021-06-21 12:30:00,433.4,434.01,433.32,433.33,5162.0,417.5971,418.1848,417.52,417.5296,5162.0
2021-06-21 12:40:00,433.38,433.38,432.67,432.67,1500.0,417.5778,417.5778,416.8937,416.8937,1500.0
2021-06-21 12:50:00,432.72,432.97,432.45,432.45,3432.0,416.9418,417.1827,416.6817,416.6817,3432.0
2021-06-21 13:00:00,432.49,433.0,432.48,432.72,3744.0,416.7202,417.2116,416.7106,416.9418,3744.0
2021-06-21 13:10:00,432.76,433.03,432.64,432.8,5535.0,416.9804,417.2405,416.8648,417.0189,5535.0
2021-06-21 13:20:00,432.86,433.25,432.77,432.98,4429.0,417.0767,417.4525,416.99,417.1924,4429.0
2021-06-21 13:30:00,433.05,433.36,432.93,433.31,2766.0,417.2598,417.5585,417.1442,417.5103,2766.0
2021-06-21 13:40:00,433.22,434.2,433.22,434.2,6823.0,417.4236,418.3679,417.4236,418.3679,6823.0
2021-06-21 13:50:00,434.06,434.37,433.47,433.47,5400.0,418.233,418.5317,417.6645,417.6645,5400.0
2021-06-21 14:00:00,433.63,433.63,433.18,433.6,4107.0,417.8187,417.8187,417.3851,417.7898,4107.0
2021-06-21 14:10:00,433.68,434.06,433.59,433.72,7234.0,417.8668,418.233,417.7801,417.9054,7234.0
2021-06-21 14:20:00,433.67,434.08,433.67,433.83,4982.0,417.8572,418.2523,417.8572,418.0114,4982.0
2021-06-21 14:30:00,433.8,434.08,433.76,434.0,8221.0,417.9825,418.2523,417.9439,418.1752,8221.0
2021-06-21 14:40:00,433.96,434.12,433.76,433.94,5627.0,418.1366,418.2908,417.9439,418.1174,5627.0
2021-06-21 14:50:00,433.86,433.89,433.62,433.89,3170.0,418.0403,418.0692,417.809,418.0692,3170.0
2021-06-21 15:00:00,433.82,434.25,433.74,434.21,7977.0,418.0017,418.4161,417.9247,418.3775,7977.0
2021-06-21 15:10:00,434.33,435.39,434.3,435.21,8322.0,418.4931,419.5145,418.4642,419.3411,8322.0
2021-06-21 15:20:00,435.35,435.8,435.15,435.77,9449.0,419.476,419.9095,419.2832,419.8806,9449.0
2021-06-21 15:30:00,435.78,435.87,435.19,435.59,14895.0,419.8903,419.977,419.3218,419.7072,14895.0
2021-06-21 15:40:00,435.58,435.58,434.92,435.12,17790.0,419.6976,419.6976,419.0616,419.2543,17790.0
2021-06-21 15:50:00,435.1,436.14,435.06,435.54,99982.0,419.2351,420.2371,419.1965,419.659,99982.0
2021-06-22 09:30:00,437.09,437.21,435.03,435.5,11934.0,421.1525,421.2681,419.1676,419.6205,11934.0
2021-06-22 09:40:00,435.71,436.86,435.62,436.47,4380.0,419.8228,420.9309,419.7361,420.5551,4380.0
2021-06-22 09:50:00,435.76,435.92,432.8,432.8,17584.0,419.871,420.0252,417.0189,417.0189,17584.0
2021-06-22 10:00:00,433.13,434.34,432.45,434.0,7735.0,417.3369,418.5028,416.6817,418.1752,7735.0
2021-06-22 10:10:00,434.04,434.04,433.28,433.32,2306.0,418.2137,418.2137,417.4814,417.52,2306.0
2021-06-22 10:20:00,433.44,433.77,432.67,432.68,5326.0,417.6356,417.9536,416.8937,416.9033,5326.0
2021-06-22 10:30:00,432.69,433.68,432.69,433.25,7771.0,416.9129,417.8668,416.9129,417.4525,7771.0
2021-06-22 10:40:00,433.42,434.06,432.94,433.69,6844.0,417.6163,418.233,417.1538,417.8765,6844.0
2021-06-22 10:50:00,433.78,433.92,433.55,433.65,1800.0,417.9632,418.0981,417.7416,417.8379,1800.0
2021-06-22 11:00:00,433.33,434.86,433.33,434.5,3026.0,417.5296,419.0038,417.5296,418.6569,3026.0
2021-06-22 11:10:00,434.49,434.88,434.19,434.23,2500.0,418.6473,419.0231,418.3582,418.3968,2500.0
2021-06-22 11:20:00,434.62,434.69,433.54,433.63,2510.0,418.7726,418.84,417.7319,417.8187,2510.0
2021-06-22 11:30:00,433.5,433.75,433.06,433.29,2905.0,417.6934,417.9343,417.2694,417.4911,2905.0
2021-06-22 11:40:00,433.32,433.49,433.0,433.17,1200.0,417.52,417.6838,417.2116,417.3754,1200.0
2021-06-22 11:50:00,433.11,434.43,433.0,434.37,9588.0,417.3176,418.5895,417.2116,418.5317,9588.0
2021-06-22 12:00:00,434.38,435.48,434.37,435.11,7026.0,418.5413,419.6012,418.5317,419.2447,7026.0
2021-06-22 12:10:00,435.25,435.54,435.04,435.27,4479.0,419.3796,419.659,419.1773,419.3989,4479.0
2021-06-22 12:20:00,435.29,435.63,434.91,435.32,4316.0,419.4181,419.7457,419.052,419.447,4316.0
2021-06-22 12:30:00,435.24,435.57,435.06,435.57,3833.0,419.37,419.6879,419.1965,419.6879,3833.0
2021-06-22 12:40:00,435.5,435.5,434.94,435.04,5162.0,419.6205,419.6205,419.0809,419.1773,5162.0
2021-06-22 12:50:00,435.06,435.19,434.63,434.67,3106.0,419.1965,419.3218,418.7822,418.8207,3106.0
2021-06-22 13:00:00,434.69,434.95,434.69,434.76,3044.0,418.84,419.0905,418.84,418.9075,3044.0
2021-06-22 13:10:00,434.71,434.9,434.34,434.36,3827.0,418.8593,419.0424,418.5028,418.522,3827.0
2021-06-22 13:20:00,434.43,434.61,434.37,434.49,3100.0,418.5895,418.7629,418.5317,418.6473,3100.0
2021-06-22 13:30:00,434.54,434.92,434.53,434.84,4095.0,418.6955,419.0616,418.6858,418.9845,4095.0
2021-06-22 13:40:00,434.8,434.88,434.45,434.62,7639.0,418.946,419.0231,418.6088,418.7726,7639.0
2021-06-22 13:50:00,434.62,434.68,434.08,434.08,6862.0,418.7726,418.8304,418.2523,418.2523,6862.0
2021-06-22 14:00:00,434.23,434.96,434.09,434.83,8304.0,418.3968,419.1002,418.2619,418.9749,8304.0
2021-06-22 14:10:00,434.89,435.94,434.74,435.38,9283.0,419.0327,420.0444,418.8882,419.5049,9283.0
2021-06-22 14:20:00,435.4,435.65,435.16,435.16,4549.0,419.5241,419.765,419.2929,419.2929,4549.0
2021-06-22 14:30:00,435.32,435.76,435.27,435.71,5307.0,419.447,419.871,419.3989,419.8228,5307.0
2021-06-22 14:40:00,435.82,436.23,435.69,436.14,7357.0,419.9288,420.3239,419.8036,420.2371,7357.0
2021-06-22 14:50:00,436.05,436.18,435.8,435.92,4728.0,420.1504,420.2757,419.9095,420.0252,4728.0
2021-06-22 15:00:00,435.9,436.09,435.24,435.33,5630.0,420.0059,420.189,419.37,419.4567,5630.0
2021-06-22 15:10:00,435.34,435.67,434.95,435.15,5624.0,419.4663,419.7843,419.0905,419.2832,5624.0
2021-06-22 15:20:00,435.2,436.04,435.0,435.74,7719.0,419.3314,420.1408,419.1387,419.8517,7719.0
2021-06-22 15:30:00,435.73,435.99,435.35,435.75,12981.0,419.8421,420.0926,419.476,419.8614,12981.0
2021-06-22 15:40:00,435.86,436.32,435.84,435.87,25529.0,419.9674,420.4106,419.9481,419.977,25529.0
2021-06-22 15:50:00,435.91,436.82,435.34,436.01,91539.0,420.0155,420.8924,419.4663,420.1119,91539.0
2021-06-23 09:30:00,436.98,437.8,435.48,436.73,14699.0,421.0465,421.8366,419.6012,420.8056,14699.0
2021-06-23 09:40:00,436.19,437.34,435.09,436.29,9014.0,420.2853,421.3934,419.2254,420.3817,9014.0
2021-06-23 09:50:00,436.34,436.54,435.9,436.19,1935.0,420.4299,420.6226,420.0059,420.2853,1935.0
2021-06-23 10:00:00,436.05,436.88,435.7,436.37,5346.0,420.1504,420.9502,419.8132,420.4588,5346.0
2021-06-23 10:10:00,436.37,436.71,436.22,436.24,11089.0,420.4588,420.7864,420.3142,420.3335,11089.0
2021-06-23 10:20:00,436.24,436.24,434.54,434.54,19252.0,420.3335,420.3335,418.6955,418.6955,19252.0
2021-06-23 10:30:00,433.96,434.43,433.79,434.34,3245.0,418.1366,418.5895,417.9728,418.5028,3245.0
2021-06-23 10:40:00,434.23,435.56,434.16,435.56,4285.0,418.3968,419.6783,418.3293,419.6783,4285.0
2021-06-23 10:50:00,435.69,436.41,435.46,435.46,5793.0,419.8036,420.4973,419.5819,419.5819,5793.0
2021-06-23 11:00:00,435.42,436.12,435.3,436.05,5466.0,419.5434,420.2179,419.4278,420.1504,5466.0
2021-06-23 11:10:00,435.74,435.74,434.95,435.3,8837.0,419.8517,419.8517,419.0905,419.4278,8837.0
2021-06-23 11:20:00,435.31,435.69,435.31,435.51,4816.0,419.4374,419.8036,419.4374,419.6301,4816.0
2021-06-23 11:30:00,435.61,436.0,435.31,435.41,7613.0,419.7265,420.1022,419.4374,419.5338,7613.0
2021-06-23 11:40:00,435.22,435.22,434.59,434.89,3510.0,419.3507,419.3507,418.7437,419.0327,3510.0
2021-06-23 11:50:00,434.72,435.2,434.55,435.09,4029.0,418.8689,419.3314,418.7051,419.2254,4029.0
2021-06-23 12:00:00,434.98,436.01,434.98,435.97,6995.0,419.1194,420.1119,419.1194,420.0733,6995.0
2021-06-23 12:10:00,436.19,436.66,436.1,436.59,10686.0,420.2853,420.7382,420.1986,420.6707,10686.0
2021-06-23 12:20:00,436.6,437.08,436.45,437.08,5821.0,420.6804,421.1429,420.5358,421.1429,5821.0
2021-06-23 12:30:00,436.9,436.92,436.53,436.75,8108.0,420.9694,420.9887,420.6129,420.8249,8108.0
2021-06-23 12:40:00,436.84,437.44,436.84,437.27,11735.0,420.9116,421.4897,420.9116,421.3259,11735.0
2021-06-23 12:50:00,437.33,437.81,437.16,437.69,3612.0,421.3838,421.8463,421.22,421.7306,3612.0
2021-06-23 13:00:00,437.74,438.55,437.6,438.25,7747.0,421.7788,422.5593,421.6439,422.2702,7747.0
2021-06-23 13:10:00,438.12,438.33,437.8,438.19,7375.0,422.1449,422.3473,421.8366,422.2124,7375.0
2021-06-23 13:20:00,438.19,438.55,437.9,438.19,7977.0,422.2124,422.5593,421.933,422.2124,7977.0
2021-06-23 13:30:00,438.03,438.28,437.62,437.86,4109.0,422.0582,422.2991,421.6632,421.8944,4109.0
2021-06-23 13:40:00,437.87,438.14,437.8,437.89,3020.0,421.9041,422.1642,421.8366,421.9233,3020.0
2021-06-23 13:50:00,437.99,438.52,437.83,438.37,5852.0,422.0197,422.5304,421.8655,422.3858,5852.0
2021-06-23 14:00:00,438.33,438.62,438.15,438.41,7946.0,422.3473,422.6267,422.1739,422.4244,7946.0
2021-06-23 14:10:00,438.25,438.41,437.88,438.31,10661.0,422.2702,422.4244,421.9137,422.328,10661.0
2021-06-23 14:20:00,438.25,438.27,437.53,438.07,6563.0,422.2702,422.2895,421.5765,422.0968,6563.0
2021-06-23 14:30:00,438.09,438.43,438.03,438.15,8065.0,422.116,422.4436,422.0582,422.1739,8065.0
2021-06-23 14:40:00,438.0,438.25,437.55,438.06,14838.0,422.0293,422.2702,421.5957,422.0871,14838.0
2021-06-23 14:50:00,437.98,438.46,437.98,438.28,10324.0,422.0101,422.4726,422.0101,422.2991,10324.0
2021-06-23 15:00:00,438.37,438.76,438.13,438.74,7812.0,422.3858,422.7616,422.1546,422.7423,7812.0
2021-06-23 15:10:00,438.8,439.16,438.59,438.86,3277.0,422.8002,423.147,422.5978,422.858,3277.0
2021-06-23 15:20:00,438.77,439.6,438.6,439.55,10670.0,422.7712,423.571,422.6074,423.5228,10670.0
2021-06-23 15:30:00,439.49,439.7,439.38,439.5,23370.0,423.465,423.6673,423.359,423.4746,23370.0
2021-06-23 15:40:00,439.39,439.81,439.25,439.64,29598.0,423.3686,423.7733,423.2337,423.6095,29598.0
2021-06-23 15:50:00,439.53,439.61,438.45,438.62,84039.0,423.5035,423.5806,422.4629,422.6267,84039.0
2021-06-24 09:30:00,440.65,443.51,439.11,440.88,21847.0,424.5827,427.3384,423.0989,424.8043,21847.0
2021-06-24 09:40:00,440.68,443.8,440.62,443.67,14823.0,424.6116,427.6178,424.5538,427.4926,14823.0
2021-06-24 09:50:00,443.22,444.46,443.19,443.72,24756.0,427.059,428.2538,427.0301,427.5408,24756.0
2021-06-24 10:00:00,444.03,444.03,442.0,443.49,18034.0,427.8395,427.8395,425.8835,427.3191,18034.0
2021-06-24 10:10:00,443.26,443.63,442.18,443.16,17013.0,427.0975,427.454,426.0569,427.0012,17013.0
2021-06-24 10:20:00,443.31,444.51,443.3,444.3,14246.0,427.1457,428.302,427.1361,428.0996,14246.0
2021-06-24 10:30:00,444.24,444.29,442.95,443.65,8144.0,428.0418,428.09,426.7988,427.4733,8144.0
2021-06-24 10:40:00,443.51,444.23,443.26,443.56,7115.0,427.3384,428.0322,427.0975,427.3866,7115.0
2021-06-24 10:50:00,443.56,443.57,442.67,443.43,12890.0,427.3866,427.3962,426.529,427.2613,12890.0
2021-06-24 11:00:00,443.53,443.73,442.89,443.05,16222.0,427.3577,427.5504,426.741,426.8952,16222.0
2021-06-24 11:10:00,443.0,443.13,442.38,442.38,10532.0,426.847,426.9723,426.2496,426.2496,10532.0
2021-06-24 11:20:00,442.12,442.74,441.81,442.64,5541.0,425.9991,426.5965,425.7004,426.5001,5541.0
2021-06-24 11:30:00,442.57,442.86,442.44,442.65,5606.0,426.4327,426.7121,426.3074,426.5098,5606.0
2021-06-24 11:40:00,442.56,442.82,442.44,442.76,6452.0,426.4231,426.6736,426.3074,426.6158,6452.0
2021-06-24 11:50:00,442.86,443.42,442.86,443.31,5602.0,426.7121,427.2517,426.7121,427.1457,5602.0
2021-06-24 12:00:00,443.32,443.58,443.12,443.22,6527.0,427.1553,427.4059,426.9626,427.059,6527.0
2021-06-24 12:10:00,443.13,443.13,441.88,441.88,6257.0,426.9723,426.9723,425.7678,425.7678,6257.0
2021-06-24 12:20:00,441.86,442.57,441.82,442.12,6964.0,425.7486,426.4327,425.71,425.9991,6964.0
2021-06-24 12:30:00,442.0,442.58,441.97,442.36,4619.0,425.8835,426.4423,425.8546,426.2303,4619.0
2021-06-24 12:40:00,442.35,442.58,442.21,442.53,4120.0,426.2207,426.4423,426.0858,426.3941,4120.0
2021-06-24 12:50:00,442.56,443.69,442.49,443.26,6356.0,426.4231,427.5119,426.3556,427.0975,6356.0
2021-06-24 13:00:00,442.9,443.15,442.54,442.84,4185.0,426.7507,426.9915,426.4038,426.6928,4185.0
2021-06-24 13:10:00,442.92,443.21,442.66,442.78,4077.0,426.7699,427.0494,426.5194,426.635,4077.0
2021-06-24 13:20:00,442.78,443.06,442.66,442.77,5300.0,426.635,426.9048,426.5194,426.6254,5300.0
2021-06-24 13:30:00,442.98,443.8,442.88,443.64,6147.0,426.8277,427.6178,426.7314,427.4637,6147.0
2021-06-24 13:40:00,443.58,444.06,443.27,444.06,5486.0,427.4059,427.8684,427.1072,427.8684,5486.0
2021-06-24 13:50:00,444.11,444.41,443.37,444.01,6196.0,427.9165,428.2056,427.2035,427.8202,6196.0
2021-06-24 14:00:00,443.97,444.14,443.75,444.08,7136.0,427.7816,427.9454,427.5697,427.8876,7136.0
2021-06-24 14:10:00,444.05,444.22,443.53,443.58,3106.0,427.8587,428.0225,427.3577,427.4059,3106.0
2021-06-24 14:20:00,443.61,443.99,443.46,443.49,6067.0,427.4348,427.8009,427.2902,427.3191,6067.0
2021-06-24 14:30:00,443.58,443.79,443.09,443.3,3847.0,427.4059,427.6082,426.9337,427.1361,3847.0
2021-06-24 14:40:00,443.25,443.51,443.08,443.17,4858.0,427.0879,427.3384,426.9241,427.0108,4858.0
2021-06-24 14:50:00,443.18,443.27,442.97,443.27,5124.0,427.0204,427.1072,426.8181,427.1072,5124.0
2021-06-24 15:00:00,443.23,443.62,442.36,442.36,13148.0,427.0686,427.4444,426.2303,426.2303,13148.0
2021-06-24 15:10:00,442.2,442.2,441.62,441.91,6640.0,426.0762,426.0762,425.5173,425.7968,6640.0
2021-06-24 15:20:00,441.92,441.97,441.67,441.67,4255.0,425.8064,425.8546,425.5655,425.5655,4255.0
2021-06-24 15:30:00,441.64,442.24,441.6,441.67,7109.0,425.5366,426.1147,425.4981,425.5655,7109.0
2021-06-24 15:40:00,441.71,442.2,441.68,442.05,9489.0,425.604,426.0762,425.5751,425.9317,9489.0
2021-06-24 15:50:00,442.06,442.06,440.72,440.75,52871.0,425.9413,425.9413,424.6501,424.6791,52871.0
2021-06-25 09:30:00,441.39,443.21,439.74,441.17,12389.0,425.2957,427.0494,423.7059,425.0837,12389.0
2021-06-25 09:40:00,441.15,442.58,440.39,442.46,8852.0,425.0645,426.4423,424.3322,426.3267,8852.0
2021-06-25 09:50:00,442.92,444.28,442.66,443.34,10172.0,426.7699,428.0803,426.5194,427.1746,10172.0
2021-06-25 10:00:00,443.1,443.98,443.1,443.98,7862.0,426.9434,427.7913,426.9434,427.7913,7862.0
2021-06-25 10:10:00,443.88,443.88,443.24,443.74,5188.0,427.6949,427.6949,427.0783,427.56,5188.0
2021-06-25 10:20:00,443.58,444.49,443.58,444.14,7141.0,427.4059,428.2827,427.4059,427.9454,7141.0
2021-06-25 10:30:00,444.03,444.69,443.53,443.68,15472.0,427.8395,428.4754,427.3577,427.5022,15472.0
2021-06-25 10:40:00,443.68,443.68,443.14,443.37,2937.0,427.5022,427.5022,426.9819,427.2035,2937.0
2021-06-25 10:50:00,443.19,443.86,443.19,443.33,38463.0,427.0301,427.6757,427.0301,427.165,38463.0
2021-06-25 11:00:00,443.47,443.89,443.15,443.89,4192.0,427.2999,427.7046,426.9915,427.7046,4192.0
2021-06-25 11:10:00,443.9,443.91,443.5,443.84,1300.0,427.7142,427.7238,427.3288,427.6564,1300.0
2021-06-25 11:20:00,443.7,443.81,443.08,443.08,5984.0,427.5215,427.6275,426.9241,426.9241,5984.0
2021-06-25 11:30:00,442.98,443.01,442.49,442.49,36733.0,426.8277,426.8566,426.3556,426.3556,36733.0
2021-06-25 11:40:00,442.49,442.7,442.16,442.7,41781.0,426.3556,426.5579,426.0376,426.5579,41781.0
2021-06-25 11:50:00,442.46,442.46,442.12,442.31,2385.0,426.3267,426.3267,425.9991,426.1822,2385.0
2021-06-25 12:00:00,442.27,442.66,442.25,442.51,35450.0,426.1436,426.5194,426.1244,426.3749,35450.0
2021-06-25 12:10:00,442.48,443.2,442.47,443.2,3239.0,426.346,427.0397,426.3363,427.0397,3239.0
2021-06-25 12:20:00,443.36,443.7,443.28,443.6,5321.0,427.1939,427.5215,427.1168,427.4251,5321.0
2021-06-25 12:30:00,443.73,443.97,443.64,443.79,3045.0,427.5504,427.7816,427.4637,427.6082,3045.0
2021-06-25 12:40:00,443.94,444.21,443.77,443.9,3791.0,427.7527,428.0129,427.5889,427.7142,3791.0
2021-06-25 12:50:00,443.76,444.13,443.76,444.07,1302.0,427.5793,427.9358,427.5793,427.878,1302.0
2021-06-25 13:00:00,444.03,444.3,443.83,443.85,3909.0,427.8395,428.0996,427.6467,427.666,3909.0
2021-06-25 13:10:00,443.98,444.13,443.82,444.13,3462.0,427.7913,427.9358,427.6371,427.9358,3462.0
2021-06-25 13:20:00,444.0,444.37,443.68,443.99,5321.0,427.8105,428.1671,427.5022,427.8009,5321.0
2021-06-25 13:30:00,444.1,444.1,443.59,443.85,5659.0,427.9069,427.9069,427.4155,427.666,5659.0
2021-06-25 13:40:00,443.8,443.8,443.12,443.12,2598.0,427.6178,427.6178,426.9626,426.9626,2598.0
2021-06-25 13:50:00,442.88,442.88,442.27,442.27,13005.0,426.7314,426.7314,426.1436,426.1436,13005.0
2021-06-25 14:00:00,442.36,442.65,441.26,441.33,5203.0,426.2303,426.5098,425.1705,425.2379,5203.0
2021-06-25 14:10:00,441.26,441.64,441.05,441.64,3200.0,425.1705,425.5366,424.9681,425.5366,3200.0
2021-06-25 14:20:00,441.63,441.65,441.14,441.19,4889.0,425.527,425.5462,425.0548,425.103,4889.0
2021-06-25 14:30:00,441.23,441.3,440.61,440.66,7848.0,425.1415,425.209,424.5442,424.5923,7848.0
2021-06-25 14:40:00,440.55,440.8,439.6,439.79,9196.0,424.4863,424.7272,423.571,423.7541,9196.0
2021-06-25 14:50:00,439.75,440.66,439.75,439.83,15014.0,423.7155,424.5923,423.7155,423.7926,15014.0
2021-06-25 15:00:00,439.7,440.63,439.55,440.56,4310.0,423.6673,424.5634,423.5228,424.496,4310.0
2021-06-25 15:10:00,440.52,440.66,439.94,440.02,7996.0,424.4574,424.5923,423.8986,423.9757,7996.0
2021-06-25 15:20:00,439.99,440.21,439.56,440.03,12368.0,423.9468,424.1587,423.5324,423.9853,12368.0
2021-06-25 15:30:00,440.09,440.31,439.22,440.0,11833.0,424.0431,424.2551,423.2048,423.9564,11833.0
2021-06-25 15:40:00,440.03,441.16,439.92,440.82,17020.0,423.9853,425.0741,423.8793,424.7465,17020.0
2021-06-25 15:50:00,440.75,444.82,440.75,441.74,113616.0,424.6791,428.6006,424.6791,425.633,113616.0
2021-06-28 09:30:00,442.76,443.0,440.35,440.48,6554.0,426.6158,426.847,424.2936,424.4189,6554.0
2021-06-28 09:40:00,440.85,440.93,439.01,440.51,5053.0,424.7754,424.8525,423.0025,424.4478,5053.0
2021-06-28 09:50:00,440.0,441.0,439.72,440.65,7610.0,423.9564,424.9199,423.6866,424.5827,7610.0
2021-06-28 10:00:00,440.78,441.24,439.9,440.9,8432.0,424.708,425.1512,423.86,424.8236,8432.0
2021-06-28 10:10:00,441.1,441.9,440.86,441.54,4151.0,425.0163,425.7871,424.785,425.4402,4151.0
2021-06-28 10:20:00,441.93,443.23,441.72,443.21,6598.0,425.816,427.0686,425.6137,427.0494,6598.0
2021-06-28 10:30:00,443.06,443.6,443.06,443.35,4482.0,426.9048,427.4251,426.9048,427.1842,4482.0
2021-06-28 10:40:00,443.46,444.09,443.46,443.79,4902.0,427.2902,427.8973,427.2902,427.6082,4902.0
2021-06-28 10:50:00,443.64,444.27,443.43,443.79,4680.0,427.4637,428.0707,427.2613,427.6082,4680.0
2021-06-28 11:00:00,443.95,443.97,442.77,442.95,7479.0,427.7624,427.7816,426.6254,426.7988,7479.0
2021-06-28 11:10:00,442.91,443.46,442.59,442.99,6110.0,426.7603,427.2902,426.452,426.8374,6110.0
2021-06-28 11:20:00,442.93,442.93,442.25,442.35,2433.0,426.7796,426.7796,426.1244,426.2207,2433.0
2021-06-28 11:30:00,442.16,442.67,441.89,442.29,2943.0,426.0376,426.529,425.7775,426.1629,2943.0
2021-06-28 11:40:00,442.22,442.63,441.77,442.63,3409.0,426.0955,426.4905,425.6619,426.4905,3409.0
2021-06-28 11:50:00,442.39,443.3,442.32,443.1,3032.0,426.2593,427.1361,426.1918,426.9434,3032.0
2021-06-28 12:00:00,443.12,443.71,443.09,443.71,3362.0,426.9626,427.5311,426.9337,427.5311,3362.0
2021-06-28 12:10:00,443.82,443.87,443.39,443.52,2234.0,427.6371,427.6853,427.2228,427.348,2234.0
2021-06-28 12:20:00,443.31,443.31,442.27,442.27,4290.0,427.1457,427.1457,426.1436,426.1436,4290.0
2021-06-28 12:30:00,442.59,442.73,441.93,442.11,4301.0,426.452,426.5869,425.816,425.9895,4301.0
2021-06-28 12:40:00,442.09,442.38,441.87,442.25,3786.0,425.9702,426.2496,425.7582,426.1244,3786.0
2021-06-28 12:50:00,442.55,442.73,442.26,442.45,5538.0,426.4134,426.5869,426.134,426.3171,5538.0
2021-06-28 13:00:00,442.47,442.78,442.13,442.5,5295.0,426.3363,426.635,426.0087,426.3652,5295.0
2021-06-28 13:10:00,442.6,442.7,442.45,442.54,1420.0,426.4616,426.5579,426.3171,426.4038,1420.0
2021-06-28 13:20:00,442.63,443.08,442.61,443.08,3220.0,426.4905,426.9241,426.4712,426.9241,3220.0
2021-06-28 13:30:00,442.88,443.07,442.72,442.83,3324.0,426.7314,426.9145,426.5772,426.6832,3324.0
2021-06-28 13:40:00,443.17,443.32,442.92,442.92,863.0,427.0108,427.1553,426.7699,426.7699,863.0
2021-06-28 13:50:00,443.24,443.48,443.15,443.39,1802.0,427.0783,427.3095,426.9915,427.2228,1802.0
2021-06-28 14:00:00,443.33,443.69,443.32,443.49,2506.0,427.165,427.5119,427.1553,427.3191,2506.0
2021-06-28 14:10:00,443.22,443.78,443.22,443.76,12281.0,427.059,427.5986,427.059,427.5793,12281.0
2021-06-28 14:20:00,443.87,443.93,443.31,443.43,2539.0,427.6853,427.7431,427.1457,427.2613,2539.0
2021-06-28 14:30:00,443.07,443.35,443.03,443.03,2100.0,426.9145,427.1842,426.8759,426.8759,2100.0
2021-06-28 14:40:00,443.09,443.31,442.93,443.26,2808.0,426.9337,427.1457,426.7796,427.0975,2808.0
2021-06-28 14:50:00,443.24,443.24,442.3,442.41,5123.0,427.0783,427.0783,426.1725,426.2785,5123.0
2021-06-28 15:00:00,442.58,443.16,442.48,442.91,13682.0,426.4423,427.0012,426.346,426.7603,13682.0
2021-06-28 15:10:00,442.75,444.03,442.75,443.8,6044.0,426.6061,427.8395,426.6061,427.6178,6044.0
2021-06-28 15:20:00,444.0,444.35,443.92,443.92,6782.0,427.8105,428.1478,427.7335,427.7335,6782.0
2021-06-28 15:30:00,443.95,445.57,443.92,445.41,27260.0,427.7624,429.3233,427.7335,429.1691,27260.0
2021-06-28 15:40:00,445.34,445.67,444.28,444.43,19299.0,429.1017,429.4197,428.0803,428.2249,19299.0
2021-06-28 15:50:00,444.36,445.26,444.36,444.76,71642.0,428.1574,429.0246,428.1574,428.5428,71642.0
2021-06-29 09:30:00,445.0,445.6,444.0,445.32,6911.0,429.4527,430.0317,428.4876,429.7615,6911.0
2021-06-29 09:40:00,445.33,445.6,442.96,443.95,6262.0,429.7712,430.0317,427.484,428.4394,6262.0
2021-06-29 09:50:00,444.22,444.69,442.9,443.34,4339.0,428.6999,429.1535,427.4261,427.8507,4339.0
2021-06-29 10:00:00,443.06,444.48,443.06,443.63,5419.0,427.5805,428.9509,427.5805,428.1306,5419.0
2021-06-29 10:10:00,443.63,444.23,443.3,443.33,5644.0,428.1306,428.7096,427.8121,427.841,5644.0
2021-06-29 10:20:00,443.34,443.34,442.08,442.46,3945.0,427.8507,427.8507,426.6347,427.0014,3945.0
2021-06-29 10:30:00,442.51,443.32,442.51,443.24,3908.0,427.0497,427.8314,427.0497,427.7542,3908.0
2021-06-29 10:40:00,443.45,443.83,442.56,442.78,2303.0,427.9568,428.3236,427.0979,427.3103,2303.0
2021-06-29 10:50:00,442.39,442.56,441.52,441.52,5805.0,426.9339,427.0979,426.0943,426.0943,5805.0
2021-06-29 11:00:00,441.88,442.07,441.12,441.9,9627.0,426.4417,426.6251,425.7083,426.461,9627.0
2021-06-29 11:10:00,442.1,442.28,441.18,442.1,8490.0,426.654,426.8277,425.7662,426.654,8490.0
2021-06-29 11:20:00,442.1,442.58,441.77,441.99,5113.0,426.654,427.1172,426.3355,426.5479,5113.0
2021-06-29 11:30:00,441.86,442.13,441.65,441.98,1883.0,426.4224,426.683,426.2197,426.5382,1883.0
2021-06-29 11:40:00,442.17,442.27,441.76,441.98,1910.0,426.7216,426.8181,426.3259,426.5382,1910.0
2021-06-29 11:50:00,441.94,442.42,441.77,441.96,2201.0,426.4996,426.9628,426.3355,426.5189,2201.0
2021-06-29 12:00:00,442.06,442.44,441.84,441.87,2311.0,426.6154,426.9821,426.4031,426.432,2311.0
2021-06-29 12:10:00,442.0,442.14,441.5,442.04,5225.0,426.5575,426.6926,426.075,426.5961,5225.0
2021-06-29 12:20:00,442.24,443.22,442.24,443.15,6424.0,426.7891,427.7349,426.7891,427.6673,6424.0
2021-06-29 12:30:00,443.07,443.26,442.62,442.7,3020.0,427.5901,427.7735,427.1558,427.2331,3020.0
2021-06-29 12:40:00,442.73,442.94,442.65,442.84,1536.0,427.262,427.4647,427.1848,427.3682,1536.0
2021-06-29 12:50:00,442.66,443.35,442.66,443.35,2067.0,427.1944,427.8603,427.1944,427.8603,2067.0
2021-06-29 13:00:00,443.56,443.57,442.55,442.87,3092.0,428.063,428.0727,427.0883,427.3971,3092.0
2021-06-29 13:10:00,442.8,443.08,442.8,442.81,2947.0,427.3296,427.5998,427.3296,427.3392,2947.0
2021-06-29 13:20:00,442.75,442.75,442.37,442.6,2275.0,427.2813,427.2813,426.9146,427.1365,2275.0
2021-06-29 13:30:00,442.51,442.73,442.49,442.72,5824.0,427.0497,427.262,427.0304,427.2524,5824.0
2021-06-29 13:40:00,442.64,442.76,442.48,442.63,4600.0,427.1751,427.291,427.0207,427.1655,4600.0
2021-06-29 13:50:00,442.57,443.16,442.48,443.16,7605.0,427.1076,427.677,427.0207,427.677,7605.0
2021-06-29 14:00:00,443.16,443.38,442.92,443.23,3436.0,427.677,427.8893,427.4454,427.7445,3436.0
2021-06-29 14:10:00,443.01,443.82,442.91,443.66,3670.0,427.5322,428.3139,427.4357,428.1595,3670.0
2021-06-29 14:20:00,443.26,443.55,442.77,442.97,3642.0,427.7735,428.0534,427.3006,427.4936,3642.0
2021-06-29 14:30:00,443.18,443.18,442.58,442.58,6041.0,427.6963,427.6963,427.1172,427.1172,6041.0
2021-06-29 14:40:00,442.65,443.03,441.97,442.49,12569.0,427.1848,427.5515,426.5286,427.0304,12569.0
2021-06-29 14:50:00,442.31,442.61,442.21,442.31,1690.0,426.8567,427.1462,426.7602,426.8567,1690.0
2021-06-29 15:00:00,442.3,442.46,441.57,442.0,7615.0,426.847,427.0014,426.1425,426.5575,7615.0
2021-06-29 15:10:00,442.0,442.62,441.86,442.57,25455.0,426.5575,427.1558,426.4224,427.1076,25455.0
2021-06-29 15:20:00,442.6,443.49,442.42,442.79,44639.0,427.1365,427.9954,426.9628,427.3199,44639.0
2021-06-29 15:30:00,442.94,443.29,442.69,443.03,5051.0,427.4647,427.8024,427.2234,427.5515,5051.0
2021-06-29 15:40:00,442.81,443.04,442.71,442.94,5326.0,427.3392,427.5612,427.2427,427.4647,5326.0
2021-06-29 15:50:00,443.02,443.38,442.09,442.59,38441.0,427.5419,427.8893,426.6444,427.1269,38441.0
2021-06-30 09:30:00,442.55,444.59,442.55,443.17,7699.0,427.0883,429.057,427.0883,427.6866,7699.0
2021-06-30 09:40:00,443.0,443.85,442.38,442.81,2624.0,427.5226,428.3429,426.9242,427.3392,2624.0
2021-06-30 09:50:00,442.51,443.78,441.61,441.74,37223.0,427.0497,428.2753,426.1811,426.3066,37223.0
2021-06-30 10:00:00,441.94,442.09,441.22,441.87,3991.0,426.4996,426.6444,425.8048,426.432,3991.0
2021-06-30 10:10:00,441.75,442.01,441.41,441.76,1467.0,426.3162,426.5672,425.9881,426.3259,1467.0
2021-06-30 10:20:00,441.83,442.0,440.84,440.84,1522.0,426.3934,426.5575,425.438,425.438,1522.0
2021-06-30 10:30:00,441.16,441.64,440.93,441.63,3811.0,425.7469,426.2101,425.5249,426.2004,3811.0
2021-06-30 10:40:00,441.55,442.32,441.55,442.32,1746.0,426.1232,426.8663,426.1232,426.8663,1746.0
2021-06-30 10:50:00,442.02,442.02,441.31,441.77,6150.0,426.5768,426.5768,425.8916,426.3355,6150.0
2021-06-30 11:00:00,441.89,441.92,441.3,441.39,2891.0,426.4514,426.4803,425.882,425.9688,2891.0
2021-06-30 11:10:00,441.41,441.86,441.3,441.86,4443.0,425.9881,426.4224,425.882,426.4224,4443.0
2021-06-30 11:20:00,441.8,441.93,441.64,441.84,2210.0,426.3645,426.49,426.2101,426.4031,2210.0
2021-06-30 11:30:00,441.75,441.99,441.5,441.88,2464.0,426.3162,426.5479,426.075,426.4417,2464.0
2021-06-30 11:40:00,441.68,441.94,441.49,441.86,2301.0,426.2487,426.4996,426.0653,426.4224,2301.0
2021-06-30 11:50:00,441.65,442.09,441.5,442.09,1000.0,426.2197,426.6444,426.075,426.6444,1000.0
2021-06-30 12:00:00,441.91,442.0,441.51,441.51,2300.0,426.4707,426.5575,426.0846,426.0846,2300.0
2021-06-30 12:10:00,441.66,441.86,441.52,441.63,3014.0,426.2294,426.4224,426.0943,426.2004,3014.0
2021-06-30 12:20:00,442.07,442.71,442.05,442.6,2197.0,426.6251,427.2427,426.6058,427.1365,2197.0
2021-06-30 12:30:00,442.62,443.32,442.41,443.3,1900.0,427.1558,427.8314,426.9532,427.8121,1900.0
2021-06-30 12:40:00,443.34,443.56,442.96,443.1,3725.0,427.8507,428.063,427.484,427.6191,3725.0
2021-06-30 12:50:00,442.95,443.09,442.84,442.84,1042.0,427.4743,427.6094,427.3682,427.3682,1042.0
2021-06-30 13:00:00,443.02,443.2,442.92,443.06,2209.0,427.5419,427.7156,427.4454,427.5805,2209.0
2021-06-30 13:10:00,442.99,443.01,442.69,442.69,1328.0,427.5129,427.5322,427.2234,427.2234,1328.0
2021-06-30 13:20:00,442.57,442.98,442.53,442.92,2477.0,427.1076,427.5033,427.069,427.4454,2477.0
2021-06-30 13:30:00,442.47,442.63,442.27,442.51,1726.0,427.0111,427.1655,426.8181,427.0497,1726.0
2021-06-30 13:40:00,442.48,442.51,442.27,442.51,1986.0,427.0207,427.0497,426.8181,427.0497,1986.0
2021-06-30 13:50:00,442.56,442.56,442.22,442.37,1819.0,427.0979,427.0979,426.7698,426.9146,1819.0
2021-06-30 14:00:00,442.29,442.49,442.1,442.31,1832.0,426.8374,427.0304,426.654,426.8567,1832.0
2021-06-30 14:10:00,442.1,442.29,442.1,442.25,523.0,426.654,426.8374,426.654,426.7988,523.0
2021-06-30 14:20:00,442.33,442.33,441.8,441.8,2647.0,426.876,426.876,426.3645,426.3645,2647.0
2021-06-30 14:30:00,441.95,442.0,441.65,441.91,2845.0,426.5093,426.5575,426.2197,426.4707,2845.0
2021-06-30 14:40:00,441.91,441.91,441.54,441.54,2012.0,426.4707,426.4707,426.1136,426.1136,2012.0
2021-06-30 14:50:00,441.63,441.79,441.37,441.72,3148.0,426.2004,426.3548,425.9495,426.2873,3148.0
2021-06-30 15:00:00,441.58,441.82,441.5,441.8,1737.0,426.1522,426.3838,426.075,426.3645,1737.0
2021-06-30 15:10:00,441.86,441.9,441.37,441.37,1469.0,426.4224,426.461,425.9495,425.9495,1469.0
2021-06-30 15:20:00,441.48,442.07,441.31,442.06,4071.0,426.0557,426.6251,425.8916,426.6154,4071.0
2021-06-30 15:30:00,441.86,442.78,441.8,442.78,6542.0,426.4224,427.3103,426.3645,427.3103,6542.0
2021-06-30 15:40:00,442.71,442.71,442.19,442.5,4369.0,427.2427,427.2427,426.7409,427.04,4369.0
2021-06-30 15:50:00,442.42,443.37,442.37,442.56,39339.0,426.9628,427.8796,426.9146,427.0979,39339.0
2021-07-01 09:30:00,442.81,444.99,442.13,444.44,30027.0,427.3392,429.443,426.683,428.9123,30027.0
2021-07-01 09:40:00,444.83,445.82,444.79,445.33,9442.0,429.2886,430.244,429.25,429.7712,9442.0
2021-07-01 09:50:00,445.34,446.74,445.34,446.25,4299.0,429.7808,431.1319,429.7808,430.659,4299.0
2021-07-01 10:00:00,446.11,446.11,444.96,445.03,18844.0,430.5239,430.5239,429.4141,429.4816,18844.0
2021-07-01 10:10:00,445.02,445.1,444.09,445.1,6249.0,429.472,429.5492,428.5745,429.5492,6249.0
2021-07-01 10:20:00,445.21,445.33,444.44,444.62,6326.0,429.6554,429.7712,428.9123,429.086,6326.0
2021-07-01 10:30:00,444.93,445.1,444.14,444.49,5423.0,429.3851,429.5492,428.6227,428.9605,5423.0
2021-07-01 10:40:00,444.78,444.82,444.06,444.12,1210.0,429.2404,429.279,428.5455,428.6034,1210.0
2021-07-01 10:50:00,444.26,444.92,444.2,444.8,3979.0,428.7385,429.3755,428.6806,429.2597,3979.0
2021-07-01 11:00:00,444.89,445.71,444.85,445.41,5104.0,429.3465,430.1379,429.3079,429.8484,5104.0
2021-07-01 11:10:00,445.31,445.57,444.9,445.57,6461.0,429.7519,430.0028,429.3562,430.0028,6461.0
2021-07-01 11:20:00,445.44,445.44,445.15,445.39,4569.0,429.8773,429.8773,429.5975,429.8291,4569.0
2021-07-01 11:30:00,445.44,445.48,444.79,445.0,7130.0,429.8773,429.9159,429.25,429.4527,7130.0
2021-07-01 11:40:00,445.29,445.6,445.01,445.01,4239.0,429.7326,430.0317,429.4623,429.4623,4239.0
2021-07-01 11:50:00,444.97,445.36,444.95,445.36,4858.0,429.4237,429.8001,429.4044,429.8001,4858.0
2021-07-01 12:00:00,445.38,446.27,445.38,445.98,4900.0,429.8194,430.6783,429.8194,430.3985,4900.0
2021-07-01 12:10:00,445.88,446.0,445.61,445.75,5226.0,430.3019,430.4178,430.0414,430.1765,5226.0
2021-07-01 12:20:00,445.7,446.55,445.64,446.27,3531.0,430.1282,430.9485,430.0703,430.6783,3531.0
2021-07-01 12:30:00,446.16,446.89,446.01,446.77,4964.0,430.5722,431.2767,430.4274,431.1609,4964.0
2021-07-01 12:40:00,446.69,446.77,446.03,446.44,15555.0,431.0836,431.1609,430.4467,430.8424,15555.0
2021-07-01 12:50:00,446.43,446.5,445.92,446.1,3209.0,430.8327,430.9003,430.3406,430.5143,3209.0
2021-07-01 13:00:00,445.96,446.27,445.91,445.91,1687.0,430.3792,430.6783,430.3309,430.3309,1687.0
2021-07-01 13:10:00,445.78,445.87,445.72,445.78,1600.0,430.2054,430.2923,430.1475,430.2054,1600.0
2021-07-01 13:20:00,445.77,445.84,445.49,445.84,2509.0,430.1958,430.2633,429.9256,430.2633,2509.0
2021-07-01 13:30:00,445.74,446.22,445.52,446.21,5187.0,430.1668,430.6301,429.9545,430.6204,5187.0
2021-07-01 13:40:00,446.15,446.9,446.14,446.79,4606.0,430.5625,431.2863,430.5529,431.1802,4606.0
2021-07-01 13:50:00,446.88,446.88,446.44,446.64,6335.0,431.267,431.267,430.8424,431.0354,6335.0
2021-07-01 14:00:00,446.55,446.77,446.1,446.29,8733.0,430.9485,431.1609,430.5143,430.6976,8733.0
2021-07-01 14:10:00,446.34,446.94,446.31,446.94,10757.0,430.7459,431.3249,430.7169,431.3249,10757.0
2021-07-01 14:20:00,446.87,446.99,446.49,446.99,1801.0,431.2574,431.3732,430.8906,431.3732,1801.0
2021-07-01 14:30:00,446.98,447.44,446.98,447.19,2510.0,431.3635,431.8074,431.3635,431.5662,2510.0
2021-07-01 14:40:00,447.23,447.42,447.05,447.42,3735.0,431.6048,431.7881,431.4311,431.7881,3735.0
2021-07-01 14:50:00,447.34,447.34,446.79,447.08,2401.0,431.7109,431.7109,431.1802,431.46,2401.0
2021-07-01 15:00:00,447.07,447.18,446.75,447.18,4747.0,431.4504,431.5565,431.1416,431.5565,4747.0
2021-07-01 15:10:00,447.13,447.41,447.05,447.41,7725.0,431.5083,431.7785,431.4311,431.7785,7725.0
2021-07-01 15:20:00,447.37,447.44,447.02,447.13,3200.0,431.7399,431.8074,431.4021,431.5083,3200.0
2021-07-01 15:30:00,447.19,447.74,447.19,447.74,8005.0,431.5662,432.097,431.5662,432.097,8005.0
2021-07-01 15:40:00,447.82,447.87,446.94,447.48,11385.0,432.1742,432.2224,431.3249,431.846,11385.0
2021-07-01 15:50:00,447.57,447.85,447.05,447.63,54050.0,431.9329,432.2031,431.4311,431.9908,54050.0
2021-07-02 09:30:00,447.6,448.01,445.21,445.76,25752.0,431.9619,432.3575,429.6554,430.1861,25752.0
2021-07-02 09:40:00,445.92,447.47,445.87,446.33,6969.0,430.3406,431.8364,430.2923,430.7362,6969.0
2021-07-02 09:50:00,446.91,447.04,446.0,446.63,4261.0,431.296,431.4214,430.4178,431.0257,4261.0
2021-07-02 10:00:00,446.06,447.21,445.91,447.21,3129.0,430.4757,431.5855,430.3309,431.5855,3129.0
2021-07-02 10:10:00,447.44,447.44,447.04,447.23,610.0,431.8074,431.8074,431.4214,431.6048,610.0
2021-07-02 10:20:00,447.56,448.05,447.09,448.05,5382.0,431.9233,432.3961,431.4697,432.3961,5382.0
2021-07-02 10:30:00,448.0,448.19,447.89,448.0,1703.0,432.3479,432.5312,432.2417,432.3479,1703.0
2021-07-02 10:40:00,448.09,448.71,448.09,448.71,1500.0,432.4347,433.0331,432.4347,433.0331,1500.0
2021-07-02 10:50:00,448.76,449.84,448.76,449.73,1600.0,433.0813,434.1236,433.0813,434.0174,1600.0
2021-07-02 11:00:00,449.69,449.7,449.05,449.39,1200.0,433.9788,433.9885,433.3612,433.6893,1200.0
2021-07-02 11:10:00,449.32,449.86,449.11,449.86,3482.0,433.6218,434.1429,433.4191,434.1429,3482.0
2021-07-02 11:20:00,449.86,450.51,449.78,450.49,2610.0,434.1429,434.7702,434.0657,434.7509,2610.0
2021-07-02 11:30:00,450.44,450.99,450.33,450.94,4571.0,434.7026,435.2334,434.5965,435.1852,4571.0
2021-07-02 11:40:00,450.74,450.74,450.01,450.25,2775.0,434.9922,434.9922,434.2877,434.5193,2775.0
2021-07-02 11:50:00,450.42,450.42,449.76,450.0,2000.0,434.6833,434.6833,434.0464,434.278,2000.0
2021-07-02 12:00:00,449.96,450.25,449.74,450.18,2012.0,434.2394,434.5193,434.0271,434.4517,2012.0
2021-07-02 12:10:00,450.15,450.15,449.27,449.69,1400.0,434.4228,434.4228,433.5735,433.9788,1400.0
2021-07-02 12:20:00,449.62,449.66,449.5,449.52,1031.0,433.9113,433.9499,433.7955,433.8148,1031.0
2021-07-02 12:30:00,449.42,449.68,449.42,449.63,2024.0,433.7183,433.9692,433.7183,433.9209,2024.0
2021-07-02 12:40:00,449.57,450.12,449.57,450.01,2197.0,433.863,434.3938,433.863,434.2877,2197.0
2021-07-02 12:50:00,450.02,450.76,450.02,450.37,2400.0,434.2973,435.0115,434.2973,434.6351,2400.0
2021-07-02 13:00:00,450.58,450.79,450.3,450.53,2645.0,434.8377,435.0404,434.5675,434.7895,2645.0
2021-07-02 13:10:00,450.46,450.58,450.3,450.46,6301.0,434.7219,434.8377,434.5675,434.7219,6301.0
2021-07-02 13:20:00,450.62,450.99,450.62,450.72,2400.0,434.8763,435.2334,434.8763,434.9728,2400.0
2021-07-02 13:30:00,450.64,451.29,450.64,451.2,5802.0,434.8956,435.5229,434.8956,435.4361,5802.0
2021-07-02 13:40:00,451.25,451.36,451.06,451.12,3211.0,435.4843,435.5905,435.301,435.3589,3211.0
2021-07-02 13:50:00,451.0,451.09,450.7,450.95,5700.0,435.2431,435.3299,434.9535,435.1948,5700.0
2021-07-02 14:00:00,451.03,451.45,451.03,451.4,2300.0,435.272,435.6773,435.272,435.6291,2300.0
2021-07-02 14:10:00,451.36,451.55,451.09,451.47,7701.0,435.5905,435.7739,435.3299,435.6966,7701.0
2021-07-02 14:20:00,451.42,451.43,450.73,450.95,3158.0,435.6484,435.658,434.9825,435.1948,3158.0
2021-07-02 14:30:00,451.0,451.14,450.9,450.94,1655.0,435.2431,435.3782,435.1466,435.1852,1655.0
2021-07-02 14:40:00,451.02,451.21,450.47,450.47,1400.0,435.2624,435.4457,434.7316,434.7316,1400.0
2021-07-02 14:50:00,450.57,450.65,450.22,450.37,2109.0,434.8281,434.9053,434.4903,434.6351,2109.0
2021-07-02 15:00:00,450.43,451.03,450.35,450.98,4733.0,434.693,435.272,434.6158,435.2238,4733.0
2021-07-02 15:10:00,451.01,451.4,450.81,451.4,4653.0,435.2527,435.6291,435.0597,435.6291,4653.0
2021-07-02 15:20:00,451.27,451.27,450.91,451.23,2009.0,435.5036,435.5036,435.1562,435.465,2009.0
2021-07-02 15:30:00,451.2,451.61,450.98,451.55,5452.0,435.4361,435.8318,435.2238,435.7739,5452.0
2021-07-02 15:40:00,451.62,452.14,451.54,451.97,12131.0,435.8414,436.3432,435.7642,436.1792,12131.0
2021-07-02 15:50:00,452.07,452.42,451.57,451.57,44253.0,436.2757,436.6135,435.7932,435.7932,44253.0
2021-07-06 09:30:00,451.0,451.35,450.68,450.75,12742.0,435.2431,435.5808,434.9342,435.0018,12742.0
2021-07-06 09:40:00,451.02,451.58,450.95,450.97,2091.0,435.2624,435.8028,435.1948,435.2141,2091.0
2021-07-06 09:50:00,450.38,450.53,449.62,449.72,6176.0,434.6447,434.7895,433.9113,434.0078,6176.0
2021-07-06 10:00:00,449.86,449.88,448.56,449.33,14312.0,434.1429,434.1622,432.8883,433.6314,14312.0
2021-07-06 10:10:00,449.24,450.59,448.94,449.97,14491.0,433.5446,434.8474,433.255,434.2491,14491.0
2021-07-06 10:20:00,450.04,450.65,449.77,450.52,8850.0,434.3166,434.9053,434.056,434.7798,8850.0
2021-07-06 10:30:00,450.52,450.82,449.63,450.82,3059.0,434.7798,435.0694,433.9209,435.0694,3059.0
2021-07-06 10:40:00,450.96,451.07,450.44,450.44,5277.0,435.2045,435.3106,434.7026,434.7026,5277.0
2021-07-06 10:50:00,450.45,451.08,450.31,451.07,18919.0,434.7123,435.3203,434.5772,435.3106,18919.0
2021-07-06 11:00:00,451.06,451.3,450.54,451.28,9036.0,435.301,435.5326,434.7991,435.5133,9036.0
2021-07-06 11:10:00,451.14,451.33,450.62,450.85,7310.0,435.3782,435.5615,434.8763,435.0983,7310.0
2021-07-06 11:20:00,450.87,451.03,450.45,450.99,10208.0,435.1176,435.272,434.7123,435.2334,10208.0
2021-07-06 11:30:00,451.12,451.63,451.12,451.54,7314.0,435.3589,435.8511,435.3589,435.7642,7314.0
2021-07-06 11:40:00,451.6,451.84,451.44,451.52,4401.0,435.8221,436.0537,435.6677,435.7449,4401.0
2021-07-06 11:50:00,451.53,452.21,451.46,452.21,5539.0,435.7546,436.4108,435.687,436.4108,5539.0
2021-07-06 12:00:00,452.06,452.56,451.79,451.86,3617.0,436.266,436.7486,436.0055,436.073,3617.0
2021-07-06 12:10:00,451.96,452.31,451.88,452.31,3870.0,436.1695,436.5073,436.0923,436.5073,3870.0
2021-07-06 12:20:00,452.44,452.67,452.25,452.67,1300.0,436.6328,436.8547,436.4494,436.8547,1300.0
2021-07-06 12:30:00,452.51,452.51,451.98,452.26,2602.0,436.7003,436.7003,436.1888,436.459,2602.0
2021-07-06 12:40:00,451.58,452.0,451.45,451.97,1933.0,435.8028,436.2081,435.6773,436.1792,1933.0
2021-07-06 12:50:00,452.03,452.21,451.81,451.98,2053.0,436.2371,436.4108,436.0248,436.1888,2053.0
2021-07-06 13:00:00,451.87,452.25,451.47,451.81,3559.0,436.0827,436.4494,435.6966,436.0248,3559.0
2021-07-06 13:10:00,451.76,452.65,451.76,452.61,4115.0,435.9765,436.8354,435.9765,436.7968,4115.0
2021-07-06 13:20:00,452.56,452.58,451.79,451.79,2606.0,436.7486,436.7679,436.0055,436.0055,2606.0
2021-07-06 13:30:00,451.8,451.94,451.27,451.46,3915.0,436.0151,436.1502,435.5036,435.687,3915.0
2021-07-06 13:40:00,451.44,451.44,451.08,451.43,4801.0,435.6677,435.6677,435.3203,435.658,4801.0
2021-07-06 13:50:00,451.37,451.41,450.98,451.41,3306.0,435.6001,435.6387,435.2238,435.6387,3306.0
2021-07-06 14:00:00,451.32,452.04,451.28,451.95,2901.0,435.5519,436.2467,435.5133,436.1599,2901.0
2021-07-06 14:10:00,451.84,452.4,451.84,452.29,3019.0,436.0537,436.5942,436.0537,436.488,3019.0
2021-07-06 14:20:00,452.12,452.18,452.04,452.04,1306.0,436.3239,436.3818,436.2467,436.2467,1306.0
2021-07-06 14:30:00,452.04,452.4,451.94,452.21,2612.0,436.2467,436.5942,436.1502,436.4108,2612.0
2021-07-06 14:40:00,452.05,452.86,452.04,452.85,5387.0,436.2564,437.0381,436.2467,437.0284,5387.0
2021-07-06 14:50:00,452.55,452.92,452.32,452.69,2850.0,436.7389,437.096,436.5169,436.874,2850.0
2021-07-06 15:00:00,452.82,453.24,452.81,453.15,3757.0,436.9995,437.4048,436.9898,437.318,3757.0
2021-07-06 15:10:00,453.25,453.46,452.9,453.0,3401.0,437.4145,437.6171,437.0767,437.1732,3401.0
2021-07-06 15:20:00,452.91,454.1,452.91,454.1,8936.0,437.0863,438.2348,437.0863,438.2348,8936.0
2021-07-06 15:30:00,454.02,454.02,453.03,453.67,6988.0,438.1576,438.1576,437.2021,437.8198,6988.0
2021-07-06 15:40:00,453.81,453.87,453.46,453.63,6293.0,437.9549,438.0128,437.6171,437.7812,6293.0
2021-07-06 15:50:00,453.79,454.21,453.26,453.6,52062.0,437.9356,438.3409,437.4241,437.7522,52062.0
2021-07-07 09:30:00,453.51,454.99,452.51,454.31,8401.0,437.6654,439.0937,436.7003,438.4374,8401.0
2021-07-07 09:40:00,454.58,454.58,453.58,454.19,10604.0,438.698,438.698,437.7329,438.3216,10604.0
2021-07-07 09:50:00,454.05,454.06,453.43,453.56,15056.0,438.1865,438.1962,437.5882,437.7136,15056.0
2021-07-07 10:00:00,453.48,455.0,453.48,454.0,2606.0,437.6364,439.1033,437.6364,438.1383,2606.0
2021-07-07 10:10:00,454.14,454.8,453.8,454.8,2277.0,438.2734,438.9103,437.9452,438.9103,2277.0
2021-07-07 10:20:00,454.72,454.79,453.84,453.85,3663.0,438.8331,438.9007,437.9838,437.9935,3663.0
2021-07-07 10:30:00,454.04,454.32,453.72,453.84,6237.0,438.1769,438.4471,437.868,437.9838,6237.0
2021-07-07 10:40:00,453.95,454.54,453.86,454.1,4994.0,438.09,438.6594,438.0031,438.2348,4994.0
2021-07-07 10:50:00,454.03,454.9,454.03,454.9,2649.0,438.1672,439.0068,438.1672,439.0068,2649.0
2021-07-07 11:00:00,454.8,454.8,453.72,454.74,3020.0,438.9103,438.9103,437.868,438.8524,3020.0
2021-07-07 11:10:00,454.76,455.85,454.76,455.51,4722.0,438.8717,439.9236,438.8717,439.5955,4722.0
2021-07-07 11:20:00,455.58,455.79,455.36,455.5,2084.0,439.6631,439.8657,439.4507,439.5858,2084.0
2021-07-07 11:30:00,456.0,456.51,455.82,455.91,3743.0,440.0684,440.5606,439.8947,439.9815,3743.0
2021-07-07 11:40:00,455.86,456.03,455.43,455.43,2000.0,439.9333,440.0973,439.5183,439.5183,2000.0
2021-07-07 11:50:00,455.51,455.58,454.57,454.88,2621.0,439.5955,439.6631,438.6883,438.9875,2621.0
2021-07-07 12:00:00,455.03,455.44,455.0,455.27,1815.0,439.1323,439.5279,439.1033,439.3639,1815.0
2021-07-07 12:10:00,455.35,455.89,455.31,455.89,4906.0,439.4411,439.9622,439.4025,439.9622,4906.0
2021-07-07 12:20:00,455.89,456.32,454.94,455.11,7884.0,439.9622,440.3772,439.0454,439.2095,7884.0
2021-07-07 12:30:00,455.05,455.48,454.85,455.3,9300.0,439.1516,439.5665,438.9586,439.3928,9300.0
2021-07-07 12:40:00,455.31,455.61,455.11,455.61,1862.0,439.4025,439.692,439.2095,439.692,1862.0
2021-07-07 12:50:00,455.64,456.05,455.56,455.64,2404.0,439.721,440.1166,439.6438,439.721,2404.0
2021-07-07 13:00:00,455.86,456.15,455.78,456.11,1606.0,439.9333,440.2131,439.8561,440.1745,1606.0
2021-07-07 13:10:00,456.23,456.32,455.93,456.18,2701.0,440.2903,440.3772,440.0008,440.2421,2701.0
2021-07-07 13:20:00,456.14,456.18,456.04,456.07,1000.0,440.2035,440.2421,440.107,440.1359,1000.0
2021-07-07 13:30:00,456.22,456.29,455.69,455.78,31565.0,440.2807,440.3482,439.7692,439.8561,31565.0
2021-07-07 13:40:00,455.81,456.61,455.25,456.3,11690.0,439.885,440.6571,439.3446,440.3579,11690.0
2021-07-07 13:50:00,456.07,456.08,455.77,455.77,1900.0,440.1359,440.1456,439.8464,439.8464,1900.0
2021-07-07 14:00:00,455.7,456.05,455.42,455.91,2078.0,439.7789,440.1166,439.5086,439.9815,2078.0
2021-07-07 14:10:00,455.94,456.0,455.67,455.76,1777.0,440.0105,440.0684,439.7499,439.8368,1777.0
2021-07-07 14:20:00,455.72,455.84,455.42,455.56,2938.0,439.7982,439.914,439.5086,439.6438,2938.0
2021-07-07 14:30:00,455.66,456.3,455.55,456.28,3834.0,439.7403,440.3579,439.6341,440.3386,3834.0
2021-07-07 14:40:00,456.49,457.26,456.49,457.23,3900.0,440.5413,441.2844,440.5413,441.2554,3900.0
2021-07-07 14:50:00,457.46,457.47,457.07,457.38,1513.0,441.4774,441.487,441.101,441.4002,1513.0
2021-07-07 15:00:00,457.38,457.85,457.26,457.77,3552.0,441.4002,441.8537,441.2844,441.7765,3552.0
2021-07-07 15:10:00,457.9,457.9,457.25,457.25,6152.0,441.902,441.902,441.2747,441.2747,6152.0
2021-07-07 15:20:00,457.48,457.82,457.33,457.71,2892.0,441.4967,441.8248,441.3519,441.7186,2892.0
2021-07-07 15:30:00,457.52,458.15,457.52,457.66,3220.0,441.5353,442.1433,441.5353,441.6704,3220.0
2021-07-07 15:40:00,457.84,458.64,457.72,457.74,7367.0,441.8441,442.6161,441.7283,441.7476,7367.0
2021-07-07 15:50:00,458.28,458.56,457.41,457.58,55142.0,442.2687,442.5389,441.4291,441.5932,55142.0
2021-07-08 09:30:00,453.64,456.31,453.17,454.47,10833.0,437.7908,440.3675,437.3373,438.5918,10833.0
2021-07-08 09:40:00,454.0,454.45,452.61,453.6,5646.0,438.1383,438.5725,436.7968,437.7522,5646.0
2021-07-08 09:50:00,454.48,456.17,454.01,455.37,3193.0,438.6015,440.2324,438.1479,439.4604,3193.0
2021-07-08 10:00:00,454.78,454.78,452.21,452.21,5498.0,438.891,438.891,436.4108,436.4108,5498.0
2021-07-08 10:10:00,451.86,451.89,450.66,450.73,3602.0,436.073,436.102,434.9149,434.9825,3602.0
2021-07-08 10:20:00,450.76,451.57,450.2,451.47,20364.0,435.0115,435.7932,434.471,435.6966,20364.0
2021-07-08 10:30:00,451.64,451.96,451.33,451.48,4553.0,435.8607,436.1695,435.5615,435.7063,4553.0
2021-07-08 10:40:00,450.84,452.14,450.54,452.13,9474.0,435.0887,436.3432,434.7991,436.3336,9474.0
2021-07-08 10:50:00,451.9,452.57,451.73,452.57,2500.0,436.1116,436.7582,435.9476,436.7582,2500.0
2021-07-08 11:00:00,452.45,452.45,451.53,452.22,3700.0,436.6424,436.6424,435.7546,436.4204,3700.0
2021-07-08 11:10:00,452.31,452.99,451.93,452.86,3709.0,436.5073,437.1635,436.1406,437.0381,3709.0
2021-07-08 11:20:00,452.82,453.37,452.82,453.14,2443.0,436.9995,437.5303,436.9995,437.3083,2443.0
2021-07-08 11:30:00,453.02,453.2,452.56,453.2,1905.0,437.1925,437.3662,436.7486,437.3662,1905.0
2021-07-08 11:40:00,453.27,454.56,453.15,454.56,5810.0,437.4338,438.6787,437.318,438.6787,5810.0
2021-07-08 11:50:00,454.82,454.9,454.09,454.27,7400.0,438.9296,439.0068,438.2251,438.3988,7400.0
2021-07-08 12:00:00,454.55,454.57,453.83,454.31,2794.0,438.669,438.6883,437.9742,438.4374,2794.0
2021-07-08 12:10:00,454.36,454.36,453.94,454.14,3301.0,438.4857,438.4857,438.0804,438.2734,3301.0
2021-07-08 12:20:00,454.14,454.18,453.73,454.02,1900.0,438.2734,438.312,437.8777,438.1576,1900.0
2021-07-08 12:30:00,453.9,454.31,453.56,454.06,3674.0,438.0417,438.4374,437.7136,438.1962,3674.0
2021-07-08 12:40:00,454.06,454.19,453.9,454.19,2974.0,438.1962,438.3216,438.0417,438.3216,2974.0
2021-07-08 12:50:00,454.29,454.88,454.28,454.69,1300.0,438.4181,438.9875,438.4085,438.8041,1300.0
2021-07-08 13:00:00,454.57,454.93,454.04,454.05,4705.0,438.6883,439.0358,438.1769,438.1865,4705.0
2021-07-08 13:10:00,454.01,454.2,453.84,454.16,2733.0,438.1479,438.3313,437.9838,438.2927,2733.0
2021-07-08 13:20:00,454.15,454.15,453.39,453.52,3800.0,438.283,438.283,437.5496,437.675,3800.0
2021-07-08 13:30:00,453.56,454.13,453.47,454.01,6218.0,437.7136,438.2637,437.6268,438.1479,6218.0
2021-07-08 13:40:00,454.01,454.09,453.6,453.92,5675.0,438.1479,438.2251,437.7522,438.061,5675.0
2021-07-08 13:50:00,453.72,453.83,453.18,453.18,10020.0,437.868,437.9742,437.3469,437.3469,10020.0
2021-07-08 14:00:00,453.11,453.43,452.81,453.1,4304.0,437.2793,437.5882,436.9898,437.2697,4304.0
2021-07-08 14:10:00,453.25,453.84,453.25,453.3,6000.0,437.4145,437.9838,437.4145,437.4627,6000.0
2021-07-08 14:20:00,453.06,453.48,452.49,453.37,9927.0,437.2311,437.6364,436.681,437.5303,9927.0
2021-07-08 14:30:00,453.26,453.58,452.85,453.58,4660.0,437.4241,437.7329,437.0284,437.7329,4660.0
2021-07-08 14:40:00,453.52,453.53,453.16,453.26,3321.0,437.675,437.6847,437.3276,437.4241,3321.0
2021-07-08 14:50:00,453.4,453.7,453.33,453.54,2302.0,437.5592,437.8487,437.4917,437.6943,2302.0
2021-07-08 15:00:00,453.72,454.29,453.64,453.64,4483.0,437.868,438.4181,437.7908,437.7908,4483.0
2021-07-08 15:10:00,453.59,453.85,453.54,453.77,4636.0,437.7426,437.9935,437.6943,437.9163,4636.0
2021-07-08 15:20:00,453.69,454.17,453.68,453.87,4037.0,437.8391,438.3023,437.8294,438.0128,4037.0
2021-07-08 15:30:00,453.71,454.36,453.27,454.36,10749.0,437.8584,438.4857,437.4338,438.4857,10749.0
2021-07-08 15:40:00,454.35,454.56,454.04,454.24,20775.0,438.476,438.6787,438.1769,438.3699,20775.0
2021-07-08 15:50:00,454.31,455.33,454.0,454.97,50318.0,438.4374,439.4218,438.1383,439.0744,50318.0
2021-07-09 09:30:00,457.65,458.12,456.71,456.72,5306.0,441.6607,442.1143,440.7536,440.7632,5306.0
2021-07-09 09:40:00,457.31,457.32,456.45,456.45,2982.0,441.3326,441.3423,440.5027,440.5027,2982.0
2021-07-09 09:50:00,456.34,456.89,456.34,456.82,6847.0,440.3965,440.9273,440.3965,440.8597,6847.0
2021-07-09 10:00:00,456.97,457.4,455.8,456.02,2811.0,441.0045,441.4195,439.8754,440.0877,2811.0
2021-07-09 10:10:00,456.09,457.0,455.8,456.9,8643.0,440.1552,441.0334,439.8754,440.9369,8643.0
2021-07-09 10:20:00,457.32,457.55,456.63,456.71,1804.0,441.3423,441.5642,440.6764,440.7536,1804.0
2021-07-09 10:30:00,456.69,457.64,456.59,457.32,1800.0,440.7343,441.6511,440.6378,441.3423,1800.0
2021-07-09 10:40:00,457.57,457.73,456.99,457.17,2142.0,441.5835,441.7379,441.0238,441.1975,2142.0
2021-07-09 10:50:00,457.13,457.13,456.24,456.66,5318.0,441.1589,441.1589,440.3,440.7053,5318.0
2021-07-09 11:00:00,455.72,456.51,455.72,456.51,3471.0,439.7982,440.5606,439.7982,440.5606,3471.0
2021-07-09 11:10:00,456.56,457.07,456.42,456.97,9955.0,440.6088,441.101,440.4737,441.0045,9955.0
2021-07-09 11:20:00,457.07,457.31,456.92,457.15,8920.0,441.101,441.3326,440.9562,441.1782,8920.0
2021-07-09 11:30:00,456.95,457.01,456.55,456.65,3650.0,440.9852,441.0431,440.5992,440.6957,3650.0
2021-07-09 11:40:00,456.69,457.1,456.5,457.03,14397.0,440.7343,441.1299,440.5509,441.0624,14397.0
2021-07-09 11:50:00,456.97,457.05,456.42,456.66,8527.0,441.0045,441.0817,440.4737,440.7053,8527.0
2021-07-09 12:00:00,456.65,456.96,456.35,456.52,7929.0,440.6957,440.9948,440.4062,440.5702,7929.0
2021-07-09 12:10:00,456.48,457.02,456.47,456.82,8356.0,440.5316,441.0527,440.522,440.8597,8356.0
2021-07-09 12:20:00,456.83,456.83,456.37,456.58,5682.0,440.8694,440.8694,440.4255,440.6281,5682.0
2021-07-09 12:30:00,456.64,456.9,456.48,456.81,5426.0,440.686,440.9369,440.5316,440.8501,5426.0
2021-07-09 12:40:00,456.76,457.03,456.19,456.8,6153.0,440.8018,441.0624,440.2517,440.8404,6153.0
2021-07-09 12:50:00,456.67,456.7,456.08,456.09,6386.0,440.715,440.7439,440.1456,440.1552,6386.0
2021-07-09 13:00:00,456.22,456.32,455.88,455.9,2300.0,440.2807,440.3772,439.9526,439.9719,2300.0
2021-07-09 13:10:00,455.73,456.4,455.36,456.28,3883.0,439.8078,440.4544,439.4507,440.3386,3883.0
2021-07-09 13:20:00,456.53,457.02,456.41,456.49,5467.0,440.5799,441.0527,440.4641,440.5413,5467.0
2021-07-09 13:30:00,456.71,456.87,456.39,456.87,2339.0,440.7536,440.908,440.4448,440.908,2339.0
2021-07-09 13:40:00,456.97,457.24,456.94,457.06,4147.0,441.0045,441.2651,440.9755,441.0913,4147.0
2021-07-09 13:50:00,457.02,457.19,456.55,456.55,3313.0,441.0527,441.2168,440.5992,440.5992,3313.0
2021-07-09 14:00:00,456.71,456.82,456.41,456.41,3302.0,440.7536,440.8597,440.4641,440.4641,3302.0
2021-07-09 14:10:00,456.7,456.82,456.52,456.68,1200.0,440.7439,440.8597,440.5702,440.7246,1200.0
2021-07-09 14:20:00,456.65,456.73,456.14,456.14,4508.0,440.6957,440.7729,440.2035,440.2035,4508.0
2021-07-09 14:30:00,456.15,456.52,456.1,456.32,4596.0,440.2131,440.5702,440.1649,440.3772,4596.0
2021-07-09 14:40:00,456.31,456.65,456.31,456.56,2068.0,440.3675,440.6957,440.3675,440.6088,2068.0
2021-07-09 14:50:00,456.6,456.81,456.47,456.76,2193.0,440.6474,440.8501,440.522,440.8018,2193.0
2021-07-09 15:00:00,456.75,456.94,456.62,456.9,1822.0,440.7922,440.9755,440.6667,440.9369,1822.0
2021-07-09 15:10:00,456.94,457.09,456.86,456.93,2889.0,440.9755,441.1203,440.8983,440.9659,2889.0
2021-07-09 15:20:00,456.84,456.86,456.25,456.37,5056.0,440.879,440.8983,440.3096,440.4255,5056.0
2021-07-09 15:30:00,456.33,456.71,456.22,456.38,4922.0,440.3868,440.7536,440.2807,440.4351,4922.0
2021-07-09 15:40:00,456.45,456.53,456.01,456.01,8844.0,440.5027,440.5799,440.078,440.078,8844.0
2021-07-09 15:50:00,456.11,456.48,455.45,455.82,27957.0,440.1745,440.5316,439.5376,439.8947,27957.0
2021-07-12 09:30:00,454.97,456.32,454.13,456.32,15285.0,439.0744,440.3772,438.2637,440.3772,15285.0
2021-07-12 09:40:00,456.49,456.95,456.35,456.95,8528.0,440.5413,440.9852,440.4062,440.9852,8528.0
2021-07-12 09:50:00,457.1,457.28,456.44,456.48,1628.0,441.1299,441.3037,440.493,440.5316,1628.0
2021-07-12 10:00:00,457.03,457.62,457.03,457.51,2744.0,441.0624,441.6318,441.0624,441.5256,2744.0
2021-07-12 10:10:00,457.33,458.14,457.2,457.64,7899.0,441.3519,442.1336,441.2265,441.6511,7899.0
2021-07-12 10:20:00,458.03,458.03,456.65,456.65,6010.0,442.0275,442.0275,440.6957,440.6957,6010.0
2021-07-12 10:30:00,456.85,458.34,456.76,457.99,4733.0,440.8887,442.3266,440.8018,441.9889,4733.0
2021-07-12 10:40:00,458.09,458.99,458.06,458.87,5302.0,442.0854,442.9539,442.0564,442.8381,5302.0
2021-07-12 10:50:00,458.99,459.33,458.63,458.72,4827.0,442.9539,443.282,442.6065,442.6933,4827.0
2021-07-12 11:00:00,458.94,458.94,458.11,458.13,1099.0,442.9057,442.9057,442.1047,442.124,1099.0
2021-07-12 11:10:00,458.03,458.06,457.44,457.5,5079.0,442.0275,442.0564,441.4581,441.516,5079.0
2021-07-12 11:20:00,457.67,457.76,457.13,457.14,2611.0,441.68,441.7669,441.1589,441.1685,2611.0
2021-07-12 11:30:00,457.09,457.31,456.45,456.61,4309.0,441.1203,441.3326,440.5027,440.6571,4309.0
2021-07-12 11:40:00,456.39,456.8,456.15,456.68,9812.0,440.4448,440.8404,440.2131,440.7246,9812.0
2021-07-12 11:50:00,456.59,457.62,456.34,457.3,11400.0,440.6378,441.6318,440.3965,441.323,11400.0
2021-07-12 12:00:00,457.52,457.59,457.32,457.32,1406.0,441.5353,441.6028,441.3423,441.3423,1406.0
2021-07-12 12:10:00,457.35,457.49,456.99,457.3,1901.0,441.3712,441.5063,441.0238,441.323,1901.0
2021-07-12 12:20:00,457.46,457.59,457.18,457.32,3488.0,441.4774,441.6028,441.2072,441.3423,3488.0
2021-07-12 12:30:00,457.36,457.44,457.05,457.09,2225.0,441.3809,441.4581,441.0817,441.1203,2225.0
2021-07-12 12:40:00,457.28,457.88,457.27,457.32,3787.0,441.3037,441.8827,441.294,441.3423,3787.0
2021-07-12 12:50:00,457.18,458.11,457.18,458.1,2560.0,441.2072,442.1047,441.2072,442.095,2560.0
2021-07-12 13:00:00,458.1,458.45,458.09,458.1,3333.0,442.095,442.4328,442.0854,442.095,3333.0
2021-07-12 13:10:00,458.02,458.14,457.61,457.61,1198.0,442.0178,442.1336,441.6221,441.6221,1198.0
2021-07-12 13:20:00,457.33,457.94,457.02,457.94,5215.0,441.3519,441.9406,441.0527,441.9406,5215.0
2021-07-12 13:30:00,458.16,458.22,458.06,458.22,800.0,442.1529,442.2108,442.0564,442.2108,800.0
2021-07-12 13:40:00,458.09,458.24,457.85,458.24,3110.0,442.0854,442.2301,441.8537,442.2301,3110.0
2021-07-12 13:50:00,458.18,458.28,457.85,457.85,1209.0,442.1722,442.2687,441.8537,441.8537,1209.0
2021-07-12 14:00:00,457.78,457.78,457.38,457.71,2079.0,441.7862,441.7862,441.4002,441.7186,2079.0
2021-07-12 14:10:00,457.81,458.63,457.76,458.5,11643.0,441.8151,442.6065,441.7669,442.481,11643.0
2021-07-12 14:20:00,458.45,458.57,458.03,458.55,8696.0,442.4328,442.5486,442.0275,442.5293,8696.0
2021-07-12 14:30:00,458.46,459.02,458.0,458.02,9651.0,442.4424,442.9829,441.9985,442.0178,9651.0
2021-07-12 14:40:00,457.99,458.02,457.46,457.46,3518.0,441.9889,442.0178,441.4774,441.4774,3518.0
2021-07-12 14:50:00,457.2,457.89,457.19,457.59,5562.0,441.2265,441.8923,441.2168,441.6028,5562.0
2021-07-12 15:00:00,457.74,458.21,457.74,458.14,4903.0,441.7476,442.2012,441.7476,442.1336,4903.0
2021-07-12 15:10:00,458.22,458.22,457.83,458.13,7981.0,442.2108,442.2108,441.8344,442.124,7981.0
2021-07-12 15:20:00,458.15,458.21,457.8,458.09,10640.0,442.1433,442.2012,441.8055,442.0854,10640.0
2021-07-12 15:30:00,458.12,458.64,458.0,458.33,6514.0,442.1143,442.6161,441.9985,442.317,6514.0
2021-07-12 15:40:00,458.39,458.88,458.38,458.88,4764.0,442.3749,442.8478,442.3652,442.8478,4764.0
2021-07-12 15:50:00,458.87,458.9,457.89,458.22,33287.0,442.8381,442.8671,441.8923,442.2108,33287.0
2021-07-13 09:30:00,459.3,461.29,458.3,459.79,10172.0,443.2531,445.1736,442.288,443.726,10172.0
2021-07-13 09:40:00,459.49,460.91,458.42,459.32,4689.0,443.4364,444.8068,442.4038,443.2724,4689.0
2021-07-13 09:50:00,458.8,460.62,458.74,459.77,28250.0,442.7706,444.527,442.7126,443.7067,28250.0
2021-07-13 10:00:00,459.68,461.05,459.28,460.29,46657.0,443.6198,444.9419,443.2338,444.2085,46657.0
2021-07-13 10:10:00,460.4,461.0,460.03,460.43,52420.0,444.3147,444.8937,443.9576,444.3436,52420.0
2021-07-13 10:20:00,460.42,461.18,460.29,460.66,4414.0,444.334,445.0674,444.2085,444.5656,4414.0
2021-07-13 10:30:00,460.71,461.29,460.46,461.29,4997.0,444.6138,445.1736,444.3726,445.1736,4997.0
2021-07-13 10:40:00,461.35,461.76,460.75,460.75,5304.0,445.2315,445.6271,444.6524,444.6524,5304.0
2021-07-13 10:50:00,460.9,460.9,459.83,460.15,6376.0,444.7972,444.7972,443.7646,444.0734,6376.0
2021-07-13 11:00:00,460.2,461.02,459.75,460.71,6482.0,444.1216,444.913,443.6874,444.6138,6482.0
2021-07-13 11:10:00,460.79,461.4,460.79,461.17,5002.0,444.691,445.2797,444.691,445.0578,5002.0
2021-07-13 11:20:00,461.0,462.51,460.96,461.87,9073.0,444.8937,446.3509,444.8551,445.7333,9073.0
2021-07-13 11:30:00,461.86,462.14,461.69,461.85,15157.0,445.7236,445.9939,445.5596,445.714,15157.0
2021-07-13 11:40:00,461.9,462.3,461.75,462.07,10185.0,445.7622,446.1483,445.6175,445.9263,10185.0
2021-07-13 11:50:00,462.19,462.77,461.99,462.1,8651.0,446.0421,446.6018,445.8491,445.9553,8651.0
2021-07-13 12:00:00,462.01,462.2,461.85,462.13,14907.0,445.8684,446.0518,445.714,445.9842,14907.0
2021-07-13 12:10:00,462.29,462.29,461.83,461.93,22186.0,446.1386,446.1386,445.6947,445.7912,22186.0
2021-07-13 12:20:00,461.9,462.04,459.71,459.99,49122.0,445.7622,445.8974,443.6488,443.919,49122.0
2021-07-13 12:30:00,460.02,461.31,460.02,461.14,8208.0,443.9479,445.1929,443.9479,445.0288,8208.0
2021-07-13 12:40:00,460.95,461.19,460.64,461.19,8133.0,444.8454,445.0771,444.5463,445.0771,8133.0
2021-07-13 12:50:00,461.11,461.95,461.01,461.95,3962.0,444.9998,445.8105,444.9033,445.8105,3962.0
2021-07-13 13:00:00,461.81,462.0,461.31,462.0,2562.0,445.6754,445.8588,445.1929,445.8588,2562.0
2021-07-13 13:10:00,461.99,461.99,461.23,461.23,2846.0,445.8491,445.8491,445.1157,445.1157,2846.0
2021-07-13 13:20:00,461.15,461.61,461.15,461.59,3213.0,445.0384,445.4824,445.0384,445.4631,3213.0
2021-07-13 13:30:00,461.61,461.77,461.21,461.4,3436.0,445.4824,445.6368,445.0964,445.2797,3436.0
2021-07-13 13:40:00,461.5,461.93,461.34,461.9,3328.0,445.3762,445.7912,445.2218,445.7622,3328.0
2021-07-13 13:50:00,461.89,462.11,461.57,462.09,4432.0,445.7526,445.9649,445.4438,445.9456,4432.0
2021-07-13 14:00:00,461.54,461.63,461.18,461.54,4734.0,445.4148,445.5017,445.0674,445.4148,4734.0
2021-07-13 14:10:00,461.44,461.54,459.71,460.7,27616.0,445.3183,445.4148,443.6488,444.6042,27616.0
2021-07-13 14:20:00,460.76,460.92,459.99,460.15,6236.0,444.6621,444.8165,443.919,444.0734,6236.0
2021-07-13 14:30:00,459.89,460.68,459.71,460.68,10073.0,443.8225,444.5849,443.6488,444.5849,10073.0
2021-07-13 14:40:00,460.57,460.68,460.19,460.54,4814.0,444.4787,444.5849,444.112,444.4498,4814.0
2021-07-13 14:50:00,460.65,460.87,460.55,460.67,5669.0,444.5559,444.7682,444.4594,444.5752,5669.0
2021-07-13 15:00:00,460.73,460.99,460.57,460.82,11331.0,444.6331,444.884,444.4787,444.72,11331.0
2021-07-13 15:10:00,460.78,460.84,459.98,460.47,20477.0,444.6814,444.7393,443.9093,444.3822,20477.0
2021-07-13 15:20:00,460.3,460.45,459.92,460.45,9448.0,444.2181,444.3629,443.8514,444.3629,9448.0
2021-07-13 15:30:00,460.34,461.13,460.25,461.0,19024.0,444.2567,445.0191,444.1699,444.8937,19024.0
2021-07-13 15:40:00,460.92,461.06,460.43,460.63,15893.0,444.8165,444.9516,444.3436,444.5366,15893.0
2021-07-13 15:50:00,460.55,460.64,459.43,460.46,56623.0,444.4594,444.5463,443.3785,444.3726,56623.0
2021-07-14 09:30:00,461.25,461.25,458.03,458.22,11489.0,445.135,445.135,442.0275,442.2108,11489.0
2021-07-14 09:40:00,458.5,460.0,458.49,459.85,8532.0,442.481,443.9286,442.4714,443.7839,8532.0
2021-07-14 09:50:00,460.16,460.49,457.46,457.62,20434.0,444.083,444.4015,441.4774,441.6318,20434.0
2021-07-14 10:00:00,458.18,458.59,457.81,458.56,7157.0,442.1722,442.5679,441.8151,442.5389,7157.0
2021-07-14 10:10:00,458.57,459.51,458.03,459.37,2942.0,442.5486,443.4557,442.0275,443.3206,2942.0
2021-07-14 10:20:00,459.28,460.0,458.88,460.0,3427.0,443.2338,443.9286,442.8478,443.9286,3427.0
2021-07-14 10:30:00,460.1,461.06,460.09,460.5,7160.0,444.0251,444.9516,444.0155,444.4112,7160.0
2021-07-14 10:40:00,460.52,460.8,460.27,460.55,1767.0,444.4305,444.7007,444.1892,444.4594,1767.0
2021-07-14 10:50:00,460.5,460.5,460.23,460.5,1280.0,444.4112,444.4112,444.1506,444.4112,1280.0
2021-07-14 11:00:00,460.4,460.58,459.46,459.87,11380.0,444.3147,444.4884,443.4075,443.8032,11380.0
2021-07-14 11:10:00,459.86,460.06,459.85,459.89,2670.0,443.7935,443.9865,443.7839,443.8225,2670.0
2021-07-14 11:20:00,460.74,461.07,460.03,460.04,4186.0,444.6428,444.9612,443.9576,443.9672,4186.0
2021-07-14 11:30:00,459.39,459.99,458.86,459.93,27900.0,443.3399,443.919,442.8285,443.8611,27900.0
2021-07-14 11:40:00,459.75,460.12,459.75,459.98,2122.0,443.6874,444.0444,443.6874,443.9093,2122.0
2021-07-14 11:50:00,460.09,461.33,460.08,461.32,1308.0,444.0155,445.2122,444.0058,445.2025,1308.0
2021-07-14 12:00:00,460.98,461.35,460.49,461.15,5496.0,444.8744,445.2315,444.4015,445.0384,5496.0
2021-07-14 12:10:00,461.0,461.19,460.5,460.93,3529.0,444.8937,445.0771,444.4112,444.8261,3529.0
2021-07-14 12:20:00,461.0,461.14,460.64,460.8,3092.0,444.8937,445.0288,444.5463,444.7007,3092.0
2021-07-14 12:30:00,460.99,460.99,460.24,460.51,3003.0,444.884,444.884,444.1602,444.4208,3003.0
2021-07-14 12:40:00,460.66,460.82,460.16,460.46,5262.0,444.5656,444.72,444.083,444.3726,5262.0
2021-07-14 12:50:00,460.36,460.57,459.99,459.99,2215.0,444.276,444.4787,443.919,443.919,2215.0
2021-07-14 13:00:00,460.01,460.12,459.82,459.99,5730.0,443.9383,444.0444,443.7549,443.919,5730.0
2021-07-14 13:10:00,459.9,460.12,459.8,459.81,9644.0,443.8321,444.0444,443.7356,443.7453,9644.0
2021-07-14 13:20:00,459.8,460.15,459.72,459.96,7163.0,443.7356,444.0734,443.6584,443.89,7163.0
2021-07-14 13:30:00,459.97,460.25,459.85,460.03,3742.0,443.8997,444.1699,443.7839,443.9576,3742.0
2021-07-14 13:40:00,460.12,460.57,460.12,460.41,3300.0,444.0444,444.4787,444.0444,444.3243,3300.0
2021-07-14 13:50:00,460.36,460.36,459.78,459.89,15357.0,444.276,444.276,443.7163,443.8225,15357.0
2021-07-14 14:00:00,459.9,460.44,459.88,460.34,2200.0,443.8321,444.3533,443.8128,444.2567,2200.0
2021-07-14 14:10:00,460.26,461.06,460.18,460.83,8500.0,444.1795,444.9516,444.1023,444.7296,8500.0
2021-07-14 14:20:00,460.85,461.24,460.79,460.79,3467.0,444.7489,445.1253,444.691,444.691,3467.0
2021-07-14 14:30:00,460.92,461.08,460.46,460.58,3463.0,444.8165,444.9709,444.3726,444.4884,3463.0
2021-07-14 14:40:00,460.55,460.92,460.36,460.54,3821.0,444.4594,444.8165,444.276,444.4498,3821.0
2021-07-14 14:50:00,460.41,460.77,460.19,460.72,2302.0,444.3243,444.6717,444.112,444.6235,2302.0
2021-07-14 15:00:00,460.74,460.98,460.61,460.8,5521.0,444.6428,444.8744,444.5173,444.7007,5521.0
2021-07-14 15:10:00,460.8,460.94,460.05,460.14,4599.0,444.7007,444.8358,443.9769,444.0637,4599.0
2021-07-14 15:20:00,460.13,460.5,460.0,460.25,4736.0,444.0541,444.4112,443.9286,444.1699,4736.0
2021-07-14 15:30:00,460.16,460.64,460.1,460.1,5176.0,444.083,444.5463,444.0251,444.0251,5176.0
2021-07-14 15:40:00,459.98,460.68,459.83,460.26,22459.0,443.9093,444.5849,443.7646,444.1795,22459.0
2021-07-14 15:50:00,460.14,460.93,459.64,460.12,72733.0,444.0637,444.8261,443.5812,444.0444,72733.0
2021-07-15 09:30:00,457.93,461.61,456.32,458.2,37742.0,441.9309,445.4824,440.3772,442.1915,37742.0
2021-07-15 09:40:00,458.21,458.21,455.14,455.87,18343.0,442.2012,442.2012,439.2384,439.9429,18343.0
2021-07-15 09:50:00,455.48,456.17,454.76,455.57,7250.0,439.5665,440.2324,438.8717,439.6534,7250.0
2021-07-15 10:00:00,455.71,458.5,455.42,457.8,19710.0,439.7885,442.481,439.5086,441.8055,19710.0
2021-07-15 10:10:00,457.83,459.77,457.42,459.77,14479.0,441.8344,443.7067,441.4388,443.7067,14479.0
2021-07-15 10:20:00,459.65,460.71,459.27,459.27,13794.0,443.5909,444.6138,443.2241,443.2241,13794.0
2021-07-15 10:30:00,459.2,460.47,459.19,460.47,9782.0,443.1566,444.3822,443.1469,444.3822,9782.0
2021-07-15 10:40:00,460.72,461.0,460.22,460.46,7835.0,444.6235,444.8937,444.1409,444.3726,7835.0
2021-07-15 10:50:00,460.77,461.33,460.48,460.93,6525.0,444.6717,445.2122,444.3919,444.8261,6525.0
2021-07-15 11:00:00,460.76,462.31,460.7,462.29,5384.0,444.6621,446.1579,444.6042,446.1386,5384.0
2021-07-15 11:10:00,462.07,462.72,462.04,462.54,8959.0,445.9263,446.5536,445.8974,446.3799,8959.0
2021-07-15 11:20:00,462.19,462.19,460.86,461.2,11811.0,446.0421,446.0421,444.7586,445.0867,11811.0
2021-07-15 11:30:00,461.29,461.89,460.98,461.46,30689.0,445.1736,445.7526,444.8744,445.3376,30689.0
2021-07-15 11:40:00,461.58,461.92,461.27,461.79,5699.0,445.4534,445.7815,445.1543,445.6561,5699.0
2021-07-15 11:50:00,461.76,461.77,461.0,461.68,20753.0,445.6271,445.6368,444.8937,445.5499,20753.0
2021-07-15 12:00:00,461.46,462.0,461.44,461.91,2740.0,445.3376,445.8588,445.3183,445.7719,2740.0
2021-07-15 12:10:00,462.03,463.78,461.78,463.48,10869.0,445.8877,447.5766,445.6464,447.287,10869.0
2021-07-15 12:20:00,463.68,464.22,463.31,464.2,6061.0,447.4801,448.0012,447.123,447.9819,6061.0
2021-07-15 12:30:00,463.98,464.76,463.97,464.3,9486.0,447.7696,448.5223,447.7599,448.0784,9486.0
2021-07-15 12:40:00,464.65,466.17,464.65,466.0,12448.0,448.4162,449.8831,448.4162,449.719,12448.0
2021-07-15 12:50:00,465.81,466.01,465.45,465.52,7062.0,449.5356,449.7287,449.1882,449.2558,7062.0
2021-07-15 13:00:00,465.28,466.49,464.77,466.49,7491.0,449.0242,450.1919,448.532,450.1919,7491.0
2021-07-15 13:10:00,466.57,467.28,466.06,467.28,5351.0,450.2691,450.9543,449.7769,450.9543,5351.0
2021-07-15 13:20:00,467.25,467.9,466.79,467.11,8450.0,450.9253,451.5526,450.4814,450.7902,8450.0
2021-07-15 13:30:00,466.98,467.21,466.27,467.17,8583.0,450.6648,450.8867,449.9796,450.8481,8583.0
2021-07-15 13:40:00,467.23,467.23,466.67,466.99,6327.0,450.906,450.906,450.3656,450.6744,6327.0
2021-07-15 13:50:00,467.0,467.5,466.45,466.95,10332.0,450.6841,451.1666,450.1533,450.6358,10332.0
2021-07-15 14:00:00,467.06,467.47,466.4,467.41,8742.0,450.742,451.1376,450.105,451.0797,8742.0
2021-07-15 14:10:00,467.38,468.02,467.32,468.02,4442.0,451.0508,451.6684,450.9929,451.6684,4442.0
2021-07-15 14:20:00,468.13,468.63,467.79,467.98,11405.0,451.7746,452.2571,451.4465,451.6298,11405.0
2021-07-15 14:30:00,467.98,468.1,467.5,467.85,4545.0,451.6298,451.7456,451.1666,451.5044,4545.0
2021-07-15 14:40:00,467.75,468.17,467.63,467.78,4812.0,451.4079,451.8132,451.2921,451.4368,4812.0
2021-07-15 14:50:00,467.94,468.26,467.64,468.04,13123.0,451.5912,451.9,451.3017,451.6877,13123.0
2021-07-15 15:00:00,468.08,468.32,467.69,468.29,4602.0,451.7263,451.9579,451.35,451.929,4602.0
2021-07-15 15:10:00,468.27,468.7,467.77,467.9,28495.0,451.9097,452.3247,451.4272,451.5526,28495.0
2021-07-15 15:20:00,467.96,468.04,466.46,466.46,13248.0,451.6105,451.6877,450.1629,450.1629,13248.0
2021-07-15 15:30:00,466.48,466.48,465.3,465.33,13503.0,450.1822,450.1822,449.0435,449.0724,13503.0
2021-07-15 15:40:00,465.29,466.25,464.88,466.11,19555.0,449.0338,449.9603,448.6381,449.8252,19555.0
2021-07-15 15:50:00,466.28,467.06,465.94,466.97,74477.0,449.9892,450.742,449.6611,450.6551,74477.0
2021-07-16 09:30:00,468.62,468.62,465.7,467.06,17156.0,452.2475,452.2475,449.4295,450.742,17156.0
2021-07-16 09:40:00,467.25,468.7,466.12,468.08,6931.0,450.9253,452.3247,449.8348,451.7263,6931.0
2021-07-16 09:50:00,467.81,468.72,467.68,467.74,3168.0,451.4658,452.344,451.3403,451.3982,3168.0
2021-07-16 10:00:00,468.39,469.89,468.15,469.52,3675.0,452.0255,453.4731,451.7939,453.116,3675.0
2021-07-16 10:10:00,469.35,469.43,468.21,469.35,9467.0,452.952,453.0292,451.8518,452.952,9467.0
2021-07-16 10:20:00,469.41,469.48,468.34,468.99,15935.0,453.0099,453.0774,451.9772,452.6045,15935.0
2021-07-16 10:30:00,468.96,469.78,468.77,469.43,13878.0,452.5756,453.3669,452.3922,453.0292,13878.0
2021-07-16 10:40:00,469.37,469.37,468.4,468.78,4521.0,452.9713,452.9713,452.0351,452.4019,4521.0
2021-07-16 10:50:00,468.81,469.66,468.81,469.04,13228.0,452.4308,453.2511,452.4308,452.6528,13228.0
2021-07-16 11:00:00,469.25,469.46,468.41,468.78,50320.0,452.8555,453.0581,452.0448,452.4019,50320.0
2021-07-16 11:10:00,468.7,468.94,468.39,468.83,4665.0,452.3247,452.5563,452.0255,452.4501,4665.0
2021-07-16 11:20:00,468.85,469.1,468.7,468.91,4129.0,452.4694,452.7107,452.3247,452.5273,4129.0
2021-07-16 11:30:00,468.92,469.15,468.69,469.05,6725.0,452.537,452.7589,452.315,452.6624,6725.0
2021-07-16 11:40:00,468.92,469.26,468.92,469.12,2811.0,452.537,452.8651,452.537,452.73,2811.0
2021-07-16 11:50:00,469.46,469.87,469.19,469.7,9726.0,453.0581,453.4538,452.7975,453.2897,9726.0
2021-07-16 12:00:00,469.8,471.0,469.8,471.0,5500.0,453.3862,454.5443,453.3862,454.5443,5500.0
2021-07-16 12:10:00,470.89,471.36,470.88,471.36,2105.0,454.4382,454.8917,454.4285,454.8917,2105.0
2021-07-16 12:20:00,471.36,471.56,471.02,471.46,3984.0,454.8917,455.0847,454.5636,454.9882,3984.0
2021-07-16 12:30:00,471.3,471.87,471.25,471.6,2926.0,454.8338,455.3839,454.7856,455.1233,2926.0
2021-07-16 12:40:00,471.64,471.71,471.24,471.33,2766.0,455.162,455.2295,454.7759,454.8628,2766.0
2021-07-16 12:50:00,471.34,471.34,470.53,470.53,2005.0,454.8724,454.8724,454.0907,454.0907,2005.0
2021-07-16 13:00:00,470.6,471.06,470.58,470.84,3003.0,454.1583,454.6022,454.139,454.3899,3003.0
2021-07-16 13:10:00,470.82,471.02,470.82,470.9,1467.0,454.3706,454.5636,454.3706,454.4478,1467.0
2021-07-16 13:20:00,470.88,471.42,470.87,471.42,4015.0,454.4285,454.9496,454.4189,454.9496,4015.0
2021-07-16 13:30:00,471.46,471.76,471.4,471.74,2041.0,454.9882,455.2778,454.9303,455.2585,2041.0
2021-07-16 13:40:00,471.67,472.0,471.2,472.0,22674.0,455.1909,455.5094,454.7373,455.5094,22674.0
2021-07-16 13:50:00,471.85,472.3,471.85,472.14,2050.0,455.3646,455.7989,455.3646,455.6445,2050.0
2021-07-16 14:00:00,472.16,472.43,472.0,472.41,7079.0,455.6638,455.9244,455.5094,455.905,7079.0
2021-07-16 14:10:00,472.4,472.4,472.04,472.17,2844.0,455.8954,455.8954,455.548,455.6734,2844.0
2021-07-16 14:20:00,472.17,472.18,471.36,471.36,2576.0,455.6734,455.6831,454.8917,454.8917,2576.0
2021-07-16 14:30:00,471.26,471.59,471.16,471.2,4212.0,454.7952,455.1137,454.6987,454.7373,4212.0
2021-07-16 14:40:00,471.29,471.4,470.94,471.0,5488.0,454.8242,454.9303,454.4864,454.5443,5488.0
2021-07-16 14:50:00,471.02,471.53,470.92,471.45,3858.0,454.5636,455.0558,454.4671,454.9786,3858.0
2021-07-16 15:00:00,471.33,471.33,470.61,470.98,20908.0,454.8628,454.8628,454.1679,454.525,20908.0
2021-07-16 15:10:00,471.04,471.21,470.93,471.1,5704.0,454.5829,454.747,454.4768,454.6408,5704.0
2021-07-16 15:20:00,471.08,471.3,470.75,471.14,13002.0,454.6215,454.8338,454.303,454.6794,13002.0
2021-07-16 15:30:00,471.16,471.44,470.9,471.1,14929.0,454.6987,454.9689,454.4478,454.6408,14929.0
2021-07-16 15:40:00,471.14,471.24,469.93,470.06,27150.0,454.6794,454.7759,453.5117,453.6372,27150.0
2021-07-16 15:50:00,469.91,471.03,469.88,471.03,68617.0,453.4924,454.5733,453.4634,454.5733,68617.0
2021-07-19 09:30:00,467.91,468.23,466.22,467.26,21403.0,451.5623,451.8711,449.9313,450.935,21403.0
2021-07-19 09:40:00,467.28,467.28,465.02,465.62,45390.0,450.9543,450.9543,448.7732,449.3523,45390.0
2021-07-19 09:50:00,465.44,465.92,462.85,464.54,55413.0,449.1786,449.6418,446.6791,448.31,55413.0
2021-07-19 10:00:00,465.03,465.03,463.83,464.86,8616.0,448.7829,448.7829,447.6248,448.6188,8616.0
2021-07-19 10:10:00,464.86,464.89,461.94,461.95,12724.0,448.6188,448.6478,445.8008,445.8105,12724.0
2021-07-19 10:20:00,461.94,463.15,461.71,462.6,11989.0,445.8008,446.9686,445.5789,446.4378,11989.0
2021-07-19 10:30:00,462.43,462.98,461.76,462.03,9790.0,446.2737,446.8045,445.6271,445.8877,9790.0
2021-07-19 10:40:00,462.06,462.99,461.98,462.64,13149.0,445.9167,446.8142,445.8395,446.4764,13149.0
2021-07-19 10:50:00,462.48,462.84,462.27,462.7,9956.0,446.322,446.6694,446.1193,446.5343,9956.0
2021-07-19 11:00:00,462.91,463.88,462.6,463.5,4431.0,446.737,447.6731,446.4378,447.3063,4431.0
2021-07-19 11:10:00,463.43,463.44,462.46,462.64,5403.0,447.2388,447.2484,446.3027,446.4764,5403.0
2021-07-19 11:20:00,462.81,462.81,461.96,461.97,10157.0,446.6405,446.6405,445.8201,445.8298,10157.0
2021-07-19 11:30:00,462.03,462.03,461.21,461.34,9304.0,445.8877,445.8877,445.0964,445.2218,9304.0
2021-07-19 11:40:00,461.17,462.55,461.17,461.84,6507.0,445.0578,446.3895,445.0578,445.7043,6507.0
2021-07-19 11:50:00,462.04,462.3,461.67,462.25,7681.0,445.8974,446.1483,445.5403,446.1,7681.0
2021-07-19 12:00:00,462.25,462.25,460.85,460.92,5376.0,446.1,446.1,444.7489,444.8165,5376.0
2021-07-19 12:10:00,460.83,460.89,460.1,460.28,5207.0,444.7296,444.7875,444.0251,444.1988,5207.0
2021-07-19 12:20:00,460.44,461.09,459.82,460.65,13226.0,444.3533,444.9805,443.7549,444.5559,13226.0
2021-07-19 12:30:00,460.66,460.7,458.15,458.15,17547.0,444.5656,444.6042,442.1433,442.1433,17547.0
2021-07-19 12:40:00,458.24,458.43,456.16,456.59,12539.0,442.2301,442.4135,440.2228,440.6378,12539.0
2021-07-19 12:50:00,456.35,457.9,456.15,457.9,10845.0,440.4062,441.902,440.2131,441.902,10845.0
2021-07-19 13:00:00,457.8,458.24,457.8,458.06,1939.0,441.8055,442.2301,441.8055,442.0564,1939.0
2021-07-19 13:10:00,458.09,458.13,457.68,458.07,3137.0,442.0854,442.124,441.6897,442.0661,3137.0
2021-07-19 13:20:00,458.0,458.32,457.45,457.45,2522.0,441.9985,442.3073,441.4677,441.4677,2522.0
2021-07-19 13:30:00,457.18,457.2,456.62,456.95,3119.0,441.2072,441.2265,440.6667,440.9852,3119.0
2021-07-19 13:40:00,457.02,457.02,456.58,456.93,5366.0,441.0527,441.0527,440.6281,440.9659,5366.0
2021-07-19 13:50:00,456.98,458.03,456.97,457.52,5200.0,441.0141,442.0275,441.0045,441.5353,5200.0
2021-07-19 14:00:00,457.45,458.16,457.45,457.97,3739.0,441.4677,442.1529,441.4677,441.9696,3739.0
2021-07-19 14:10:00,457.99,458.86,457.96,458.86,6018.0,441.9889,442.8285,441.9599,442.8285,6018.0
2021-07-19 14:20:00,458.87,459.51,458.79,459.43,4789.0,442.8381,443.4557,442.7609,443.3785,4789.0
2021-07-19 14:30:00,459.55,459.66,458.89,459.06,6314.0,443.4943,443.6005,442.8574,443.0215,6314.0
2021-07-19 14:40:00,458.92,459.5,458.92,459.48,7922.0,442.8864,443.4461,442.8864,443.4268,7922.0
2021-07-19 14:50:00,459.25,459.47,458.59,459.44,7928.0,443.2048,443.4171,442.5679,443.3882,7928.0
2021-07-19 15:00:00,459.48,460.06,459.26,459.76,7884.0,443.4268,443.9865,443.2145,443.697,7884.0
2021-07-19 15:10:00,459.8,460.43,459.64,459.77,7700.0,443.7356,444.3436,443.5812,443.7067,7700.0
2021-07-19 15:20:00,459.62,459.75,458.8,459.34,9721.0,443.5619,443.6874,442.7706,443.2917,9721.0
2021-07-19 15:30:00,459.34,460.03,459.05,459.89,21779.0,443.2917,443.9576,443.0118,443.8225,21779.0
2021-07-19 15:40:00,459.87,460.7,459.84,460.45,12264.0,443.8032,444.6042,443.7742,444.3629,12264.0
2021-07-19 15:50:00,460.3,461.09,459.46,461.0,65170.0,444.2181,444.9805,443.4075,444.8937,65170.0
2021-07-20 09:30:00,462.92,466.85,462.3,465.97,9369.0,446.7466,450.5393,446.1483,449.69,9369.0
2021-07-20 09:40:00,466.52,466.92,464.49,464.89,7149.0,450.2208,450.6069,448.2618,448.6478,7149.0
2021-07-20 09:50:00,464.47,465.74,464.4,465.22,17039.0,448.2425,449.4681,448.1749,448.9663,17039.0
2021-07-20 10:00:00,465.0,467.61,465.0,467.15,34172.0,448.7539,451.2728,448.7539,450.8288,34172.0
2021-07-20 10:10:00,466.7,467.41,466.63,467.41,4701.0,450.3945,451.0797,450.327,451.0797,4701.0
2021-07-20 10:20:00,467.48,467.69,466.67,467.02,9943.0,451.1473,451.35,450.3656,450.7034,9943.0
2021-07-20 10:30:00,466.85,467.14,466.38,466.51,8596.0,450.5393,450.8192,450.0857,450.2112,8596.0
2021-07-20 10:40:00,466.44,467.4,466.28,467.05,5559.0,450.1436,451.0701,449.9892,450.7323,5559.0
2021-07-20 10:50:00,466.88,467.4,466.42,467.22,4671.0,450.5683,451.0701,450.1243,450.8964,4671.0
2021-07-20 11:00:00,467.12,467.12,465.96,466.53,4967.0,450.7999,450.7999,449.6804,450.2305,4967.0
2021-07-20 11:10:00,466.54,467.43,466.44,466.52,4167.0,450.2401,451.099,450.1436,450.2208,4167.0
2021-07-20 11:20:00,466.42,466.8,465.83,465.83,8316.0,450.1243,450.4911,449.5549,449.5549,8316.0
2021-07-20 11:30:00,465.43,465.88,465.36,465.5,7550.0,449.1689,449.6032,449.1014,449.2365,7550.0
2021-07-20 11:40:00,465.58,466.48,465.58,466.45,4238.0,449.3137,450.1822,449.3137,450.1533,4238.0
2021-07-20 11:50:00,466.48,466.7,466.0,466.7,3253.0,450.1822,450.3945,449.719,450.3945,3253.0
2021-07-20 12:00:00,466.37,466.37,465.92,466.0,2210.0,450.0761,450.0761,449.6418,449.719,2210.0
2021-07-20 12:10:00,465.84,466.22,465.77,465.93,4256.0,449.5646,449.9313,449.497,449.6514,4256.0
2021-07-20 12:20:00,466.03,466.22,465.56,465.57,3785.0,449.748,449.9313,449.2944,449.304,3785.0
2021-07-20 12:30:00,465.63,465.98,465.5,465.5,4900.0,449.3619,449.6997,449.2365,449.2365,4900.0
2021-07-20 12:40:00,465.5,465.62,465.0,465.49,10896.0,449.2365,449.3523,448.7539,449.2268,10896.0
2021-07-20 12:50:00,465.43,466.05,465.37,465.71,2354.0,449.1689,449.7673,449.111,449.4391,2354.0
2021-07-20 13:00:00,465.48,465.48,463.49,463.49,6241.0,449.2172,449.2172,447.2967,447.2967,6241.0
2021-07-20 13:10:00,463.49,463.52,462.31,462.36,5500.0,447.2967,447.3256,446.1579,446.2062,5500.0
2021-07-20 13:20:00,462.15,462.68,461.29,461.92,12839.0,446.0035,446.515,445.1736,445.7815,12839.0
2021-07-20 13:30:00,461.92,462.89,460.78,460.83,11064.0,445.7815,446.7177,444.6814,444.7296,11064.0
2021-07-20 13:40:00,460.86,461.1,460.22,460.42,9225.0,444.7586,444.9902,444.1409,444.334,9225.0
2021-07-20 13:50:00,460.41,460.69,459.82,460.15,12994.0,444.3243,444.5945,443.7549,444.0734,12994.0
2021-07-20 14:00:00,460.02,461.11,460.01,460.82,13019.0,443.9479,444.9998,443.9383,444.72,13019.0
2021-07-20 14:10:00,460.75,461.91,460.68,461.46,8516.0,444.6524,445.7719,444.5849,445.3376,8516.0
2021-07-20 14:20:00,461.49,461.49,460.26,460.39,20707.0,445.3666,445.3666,444.1795,444.305,20707.0
2021-07-20 14:30:00,460.49,462.12,460.48,462.0,8813.0,444.4015,445.9746,444.3919,445.8588,8813.0
2021-07-20 14:40:00,461.97,462.0,461.35,461.42,2829.0,445.8298,445.8588,445.2315,445.299,2829.0
2021-07-20 14:50:00,461.37,461.41,460.31,460.33,2700.0,445.2508,445.2894,444.2278,444.2471,2700.0
2021-07-20 15:00:00,460.23,460.72,460.23,460.4,8565.0,444.1506,444.6235,444.1506,444.3147,8565.0
2021-07-20 15:10:00,460.46,461.41,460.24,461.11,12917.0,444.3726,445.2894,444.1602,444.9998,12917.0
2021-07-20 15:20:00,461.17,461.43,460.5,460.65,9232.0,445.0578,445.3087,444.4112,444.5559,9232.0
2021-07-20 15:30:00,460.7,460.78,460.33,460.44,8936.0,444.6042,444.6814,444.2471,444.3533,8936.0
2021-07-20 15:40:00,460.54,461.1,460.01,460.97,37972.0,444.4498,444.9902,443.9383,444.8647,37972.0
2021-07-20 15:50:00,461.18,461.18,459.97,460.46,54788.0,445.0674,445.0674,443.8997,444.3726,54788.0
2021-07-21 09:30:00,463.61,463.61,460.0,460.43,7335.0,447.4125,447.4125,443.9286,444.3436,7335.0
2021-07-21 09:40:00,461.65,461.65,458.69,459.33,6432.0,445.521,445.521,442.6644,443.282,6432.0
2021-07-21 09:50:00,458.85,458.86,457.14,458.78,5010.0,442.8188,442.8285,441.1685,442.7513,5010.0
2021-07-21 10:00:00,458.48,459.81,457.67,459.51,10852.0,442.4617,443.7453,441.68,443.4557,10852.0
2021-07-21 10:10:00,459.84,460.35,458.65,459.55,4500.0,443.7742,444.2664,442.6258,443.4943,4500.0
2021-07-21 10:20:00,459.45,459.88,459.14,459.63,2003.0,443.3978,443.8128,443.0987,443.5716,2003.0
2021-07-21 10:30:00,460.49,461.35,460.41,460.75,3000.0,444.4015,445.2315,444.3243,444.6524,3000.0
2021-07-21 10:40:00,460.96,461.83,460.43,461.83,2118.0,444.8551,445.6947,444.3436,445.6947,2118.0
2021-07-21 10:50:00,462.19,463.58,462.09,462.86,2195.0,446.0421,447.3836,445.9456,446.6887,2195.0
2021-07-21 11:00:00,463.31,463.52,461.81,463.0,7902.0,447.123,447.3256,445.6754,446.8238,7902.0
2021-07-21 11:10:00,462.62,462.79,462.09,462.21,2010.0,446.4571,446.6212,445.9456,446.0614,2010.0
2021-07-21 11:20:00,461.74,462.36,461.48,462.3,2294.0,445.6078,446.2062,445.3569,446.1483,2294.0
2021-07-21 11:30:00,462.37,462.59,461.59,462.59,3282.0,446.2158,446.4281,445.4631,446.4281,3282.0
2021-07-21 11:40:00,462.33,462.5,461.89,461.89,2681.0,446.1772,446.3413,445.7526,445.7526,2681.0
2021-07-21 11:50:00,461.45,462.64,461.45,462.34,8808.0,445.328,446.4764,445.328,446.1869,8808.0
2021-07-21 12:00:00,462.28,462.33,461.64,461.66,1901.0,446.129,446.1772,445.5113,445.5306,1901.0
2021-07-21 12:10:00,461.49,461.65,460.99,461.16,1900.0,445.3666,445.521,444.884,445.0481,1900.0
2021-07-21 12:20:00,460.51,460.75,460.29,460.75,1205.0,444.4208,444.6524,444.2085,444.6524,1205.0
2021-07-21 12:30:00,460.73,461.0,460.58,460.92,1213.0,444.6331,444.8937,444.4884,444.8165,1213.0
2021-07-21 12:40:00,461.38,461.7,461.24,461.33,2357.0,445.2604,445.5692,445.1253,445.2122,2357.0
2021-07-21 12:50:00,461.53,461.8,461.53,461.69,1655.0,445.4052,445.6657,445.4052,445.5596,1655.0
2021-07-21 13:00:00,461.45,461.79,461.06,461.06,1856.0,445.328,445.6561,444.9516,444.9516,1856.0
2021-07-21 13:10:00,461.2,461.39,460.86,460.92,3350.0,445.0867,445.2701,444.7586,444.8165,3350.0
2021-07-21 13:20:00,461.08,461.08,460.6,460.9,1675.0,444.9709,444.9709,444.5077,444.7972,1675.0
2021-07-21 13:30:00,461.04,461.53,460.78,460.78,2700.0,444.9323,445.4052,444.6814,444.6814,2700.0
2021-07-21 13:40:00,461.03,461.34,460.98,461.15,2034.0,444.9226,445.2218,444.8744,445.0384,2034.0
2021-07-21 13:50:00,461.36,461.69,460.95,461.28,2162.0,445.2411,445.5596,444.8454,445.1639,2162.0
2021-07-21 14:00:00,461.82,462.06,461.52,461.52,2901.0,445.685,445.9167,445.3955,445.3955,2901.0
2021-07-21 14:10:00,461.89,462.03,461.76,461.93,2100.0,445.7526,445.8877,445.6271,445.7912,2100.0
2021-07-21 14:20:00,462.03,462.05,461.43,461.67,3600.0,445.8877,445.907,445.3087,445.5403,3600.0
2021-07-21 14:30:00,461.75,462.04,461.68,461.84,1200.0,445.6175,445.8974,445.5499,445.7043,1200.0
2021-07-21 14:40:00,461.93,462.16,461.75,461.94,1212.0,445.7912,446.0132,445.6175,445.8008,1212.0
2021-07-21 14:50:00,462.1,462.5,462.07,462.18,2967.0,445.9553,446.3413,445.9263,446.0325,2967.0
2021-07-21 15:00:00,462.22,462.44,461.88,461.88,3774.0,446.0711,446.2834,445.7429,445.7429,3774.0
2021-07-21 15:10:00,461.83,462.01,461.5,461.65,4677.0,445.6947,445.8684,445.3762,445.521,4677.0
2021-07-21 15:20:00,461.58,461.65,460.91,460.91,7816.0,445.4534,445.521,444.8068,444.8068,7816.0
2021-07-21 15:30:00,461.0,462.5,460.94,462.2,10339.0,444.8937,446.3413,444.8358,446.0518,10339.0
2021-07-21 15:40:00,462.09,462.29,461.44,461.7,17204.0,445.9456,446.1386,445.3183,445.5692,17204.0
2021-07-21 15:50:00,461.54,463.66,460.64,463.52,77693.0,445.4148,447.4608,444.5463,447.3256,77693.0
2021-07-22 09:30:00,464.21,464.5,462.53,463.13,5930.0,447.9915,448.2714,446.3702,446.9493,5930.0
2021-07-22 09:40:00,463.51,464.3,463.17,463.95,800.0,447.316,448.0784,446.9879,447.7406,800.0
2021-07-22 09:50:00,462.29,463.1,461.71,463.1,2843.0,446.1386,446.9203,445.5789,446.9203,2843.0
2021-07-22 10:00:00,463.3,464.27,462.68,464.0,4034.0,447.1133,448.0494,446.515,447.7889,4034.0
2021-07-22 10:10:00,464.28,464.48,463.51,463.85,3522.0,448.0591,448.2521,447.316,447.6441,3522.0
2021-07-22 10:20:00,463.94,464.12,463.43,464.12,3586.0,447.731,447.9047,447.2388,447.9047,3586.0
2021-07-22 10:30:00,464.1,464.33,463.9,464.17,3181.0,447.8854,448.1073,447.6924,447.9529,3181.0
2021-07-22 10:40:00,464.17,465.14,464.16,464.86,4611.0,447.9529,448.889,447.9433,448.6188,4611.0
2021-07-22 10:50:00,465.08,465.87,464.75,465.79,2751.0,448.8311,449.5935,448.5127,449.5163,2751.0
2021-07-22 11:00:00,465.49,465.49,465.0,465.29,1000.0,449.2268,449.2268,448.7539,449.0338,1000.0
2021-07-22 11:10:00,465.46,465.83,465.39,465.4,2383.0,449.1979,449.5549,449.1303,449.14,2383.0
2021-07-22 11:20:00,465.28,465.28,464.02,464.24,5140.0,449.0242,449.0242,447.8082,448.0205,5140.0
2021-07-22 11:30:00,464.13,464.14,463.25,463.53,2686.0,447.9143,447.924,447.0651,447.3353,2686.0
2021-07-22 11:40:00,463.03,463.27,462.7,463.22,900.0,446.8528,447.0844,446.5343,447.0361,900.0
2021-07-22 11:50:00,463.38,463.48,463.24,463.48,500.0,447.1905,447.287,447.0554,447.287,500.0
2021-07-22 12:00:00,463.22,463.4,462.5,462.58,1100.0,447.0361,447.2098,446.3413,446.4185,1100.0
2021-07-22 12:10:00,462.71,463.11,462.42,463.11,2945.0,446.5439,446.93,446.2641,446.93,2945.0
2021-07-22 12:20:00,463.11,463.11,462.24,462.56,1100.0,446.93,446.93,446.0904,446.3992,1100.0
2021-07-22 12:30:00,463.02,463.07,462.69,462.69,2300.0,446.8431,446.8914,446.5246,446.5246,2300.0
2021-07-22 12:40:00,462.8,463.11,462.77,462.83,600.0,446.6308,446.93,446.6018,446.6598,600.0
2021-07-22 12:50:00,462.76,463.17,462.49,463.17,2794.0,446.5922,446.9879,446.3316,446.9879,2794.0
2021-07-22 13:00:00,462.59,462.79,462.56,462.56,927.0,446.4281,446.6212,446.3992,446.3992,927.0
2021-07-22 13:10:00,462.33,462.71,462.27,462.5,1941.0,446.1772,446.5439,446.1193,446.3413,1941.0
2021-07-22 13:20:00,462.32,462.78,462.32,462.64,3886.0,446.1676,446.6115,446.1676,446.4764,3886.0
2021-07-22 13:30:00,462.71,463.24,462.63,462.92,2635.0,446.5439,447.0554,446.4667,446.7466,2635.0
2021-07-22 13:40:00,462.93,463.13,462.73,462.96,3621.0,446.7563,446.9493,446.5632,446.7852,3621.0
2021-07-22 13:50:00,462.87,462.89,461.64,461.93,8208.0,446.6984,446.7177,445.5113,445.7912,8208.0
2021-07-22 14:00:00,461.86,462.46,461.84,462.19,6677.0,445.7236,446.3027,445.7043,446.0421,6677.0
2021-07-22 14:10:00,462.31,463.53,462.31,463.43,3460.0,446.1579,447.3353,446.1579,447.2388,3460.0
2021-07-22 14:20:00,463.35,463.83,463.24,463.68,37620.0,447.1616,447.6248,447.0554,447.4801,37620.0
2021-07-22 14:30:00,463.68,464.5,463.58,464.41,4822.0,447.4801,448.2714,447.3836,448.1846,4822.0
2021-07-22 14:40:00,464.33,464.55,464.11,464.49,3995.0,448.1073,448.3197,447.895,448.2618,3995.0
2021-07-22 14:50:00,464.55,464.55,463.66,463.66,5199.0,448.3197,448.3197,447.4608,447.4608,5199.0
2021-07-22 15:00:00,463.71,464.5,463.7,464.41,4100.0,447.509,448.2714,447.4994,448.1846,4100.0
2021-07-22 15:10:00,464.25,464.58,464.03,464.46,3630.0,448.0301,448.3486,447.8178,448.2328,3630.0
2021-07-22 15:20:00,464.32,464.47,463.46,463.95,6300.0,448.0977,448.2425,447.2677,447.7406,6300.0
2021-07-22 15:30:00,463.94,464.48,463.86,464.27,8393.0,447.731,448.2521,447.6538,448.0494,8393.0
2021-07-22 15:40:00,464.22,464.52,463.91,464.06,10740.0,448.0012,448.2907,447.702,447.8468,10740.0
2021-07-22 15:50:00,464.07,465.05,463.61,464.15,51119.0,447.8564,448.8022,447.4125,447.9336,51119.0
2021-07-23 09:30:00,465.4,467.56,464.92,467.56,6576.0,449.14,451.2245,448.6767,451.2245,6576.0
2021-07-23 09:40:00,466.88,471.5,466.88,471.5,20379.0,450.5683,455.0268,450.5683,455.0268,20379.0
2021-07-23 09:50:00,471.03,472.04,470.56,471.16,17520.0,454.5733,455.548,454.1197,454.6987,17520.0
2021-07-23 10:00:00,471.41,471.81,470.58,471.18,7166.0,454.94,455.326,454.139,454.718,7166.0
2021-07-23 10:10:00,471.2,472.05,469.98,470.59,24488.0,454.7373,455.5576,453.5599,454.1486,24488.0
2021-07-23 10:20:00,470.21,470.52,469.56,469.56,7903.0,453.7819,454.0811,453.1546,453.1546,7903.0
2021-07-23 10:30:00,469.56,469.81,469.01,469.62,6371.0,453.1546,453.3959,452.6238,453.2125,6371.0
2021-07-23 10:40:00,469.95,470.49,469.88,470.43,8147.0,453.531,454.0521,453.4634,453.9942,8147.0
2021-07-23 10:50:00,470.61,471.83,470.12,471.36,6403.0,454.1679,455.3453,453.6951,454.8917,6403.0
2021-07-23 11:00:00,471.34,472.49,471.34,471.96,5804.0,454.8724,455.9823,454.8724,455.4708,5804.0
2021-07-23 11:10:00,471.97,472.11,471.34,471.54,6144.0,455.4804,455.6155,454.8724,455.0654,6144.0
2021-07-23 11:20:00,471.58,472.61,471.58,472.29,7717.0,455.104,456.0981,455.104,455.7892,7717.0
2021-07-23 11:30:00,472.68,472.68,471.72,471.83,2648.0,456.1656,456.1656,455.2392,455.3453,2648.0
2021-07-23 11:40:00,471.97,472.27,471.78,471.87,6117.0,455.4804,455.7699,455.2971,455.3839,6117.0
2021-07-23 11:50:00,471.8,472.24,471.53,471.59,4631.0,455.3164,455.741,455.0558,455.1137,4631.0
2021-07-23 12:00:00,471.62,472.09,471.11,471.11,4588.0,455.1427,455.5962,454.6505,454.6505,4588.0
2021-07-23 12:10:00,471.17,471.59,470.93,470.93,3262.0,454.7084,455.1137,454.4768,454.4768,3262.0
2021-07-23 12:20:00,470.81,470.86,470.6,470.6,2739.0,454.3609,454.4092,454.1583,454.1583,2739.0
2021-07-23 12:30:00,471.13,471.31,471.12,471.19,3418.0,454.6698,454.8435,454.6601,454.7277,3418.0
2021-07-23 12:40:00,471.15,471.49,471.15,471.34,3134.0,454.6891,455.0172,454.6891,454.8724,3134.0
2021-07-23 12:50:00,471.2,471.45,470.99,471.34,3652.0,454.7373,454.9786,454.5347,454.8724,3652.0
2021-07-23 13:00:00,471.34,472.2,471.34,472.13,2331.0,454.8724,455.7024,454.8724,455.6348,2331.0
2021-07-23 13:10:00,472.04,472.19,471.49,471.67,9080.0,455.548,455.6927,455.0172,455.1909,9080.0
2021-07-23 13:20:00,471.72,471.94,471.64,471.94,4600.0,455.2392,455.4515,455.162,455.4515,4600.0
2021-07-23 13:30:00,472.05,472.22,471.8,471.91,7420.0,455.5576,455.7217,455.3164,455.4225,7420.0
2021-07-23 13:40:00,471.98,472.11,471.84,472.11,5212.0,455.4901,455.6155,455.355,455.6155,5212.0
2021-07-23 13:50:00,472.21,472.21,471.46,471.46,3700.0,455.712,455.712,454.9882,454.9882,3700.0
2021-07-23 14:00:00,471.35,471.45,471.0,471.14,5032.0,454.8821,454.9786,454.5443,454.6794,5032.0
2021-07-23 14:10:00,471.46,471.49,471.25,471.43,2877.0,454.9882,455.0172,454.7856,454.9593,2877.0
2021-07-23 14:20:00,471.37,471.72,471.15,471.18,5121.0,454.9014,455.2392,454.6891,454.718,5121.0
2021-07-23 14:30:00,471.18,471.22,470.48,470.54,5438.0,454.718,454.7566,454.0425,454.1004,5438.0
2021-07-23 14:40:00,470.31,470.51,470.24,470.5,2972.0,453.8784,454.0714,453.8109,454.0618,2972.0
2021-07-23 14:50:00,470.5,470.55,470.14,470.26,4414.0,454.0618,454.11,453.7144,453.8302,4414.0
2021-07-23 15:00:00,470.33,470.45,469.87,470.1,5410.0,453.8977,454.0135,453.4538,453.6758,5410.0
2021-07-23 15:10:00,470.09,470.26,469.46,469.73,4101.0,453.6661,453.8302,453.0581,453.3187,4101.0
2021-07-23 15:20:00,469.99,470.49,469.68,470.49,4750.0,453.5696,454.0521,453.2704,454.0521,4750.0
2021-07-23 15:30:00,470.5,471.01,470.49,471.01,4323.0,454.0618,454.554,454.0521,454.554,4323.0
2021-07-23 15:40:00,471.03,471.92,470.78,471.37,13318.0,454.5733,455.4322,454.332,454.9014,13318.0
2021-07-23 15:50:00,471.44,471.9,470.9,471.22,43131.0,454.9689,455.4129,454.4478,454.7566,43131.0
2021-07-26 09:30:00,469.49,472.51,469.49,470.43,10395.0,453.0871,456.0016,453.0871,453.9942,10395.0
2021-07-26 09:40:00,470.68,471.1,470.0,470.16,14541.0,454.2355,454.6408,453.5792,453.7337,14541.0
2021-07-26 09:50:00,470.15,470.35,468.45,469.68,6379.0,453.724,453.917,452.0834,453.2704,6379.0
2021-07-26 10:00:00,469.46,469.58,467.57,467.57,5741.0,453.0581,453.1739,451.2341,451.2341,5741.0
2021-07-26 10:10:00,467.63,467.63,466.67,467.08,5210.0,451.2921,451.2921,450.3656,450.7613,5210.0
2021-07-26 10:20:00,467.2,467.2,465.49,466.17,5919.0,450.8771,450.8771,449.2268,449.8831,5919.0
2021-07-26 10:30:00,466.36,467.53,465.97,467.53,5566.0,450.0664,451.1955,449.69,451.1955,5566.0
2021-07-26 10:40:00,467.54,469.65,467.17,468.88,12701.0,451.2052,453.2415,450.8481,452.4984,12701.0
2021-07-26 10:50:00,468.88,469.02,467.87,468.82,13565.0,452.4984,452.6335,451.5237,452.4405,13565.0
2021-07-26 11:00:00,468.59,468.75,467.71,468.01,5981.0,452.2185,452.3729,451.3693,451.6588,5981.0
2021-07-26 11:10:00,468.06,468.26,467.73,467.97,6625.0,451.707,451.9,451.3886,451.6202,6625.0
2021-07-26 11:20:00,467.72,469.12,467.55,468.95,9295.0,451.3789,452.73,451.2148,452.5659,9295.0
2021-07-26 11:30:00,468.79,468.79,467.68,467.75,5810.0,452.4115,452.4115,451.3403,451.4079,5810.0
2021-07-26 11:40:00,467.81,468.55,467.58,467.77,5841.0,451.4658,452.1799,451.2438,451.4272,5841.0
2021-07-26 11:50:00,467.93,468.05,467.49,467.65,11584.0,451.5816,451.6974,451.1569,451.3114,11584.0
2021-07-26 12:00:00,467.72,467.75,466.63,466.63,4200.0,451.3789,451.4079,450.327,450.327,4200.0
2021-07-26 12:10:00,466.5,466.62,465.91,466.39,10319.0,450.2015,450.3173,449.6321,450.0954,10319.0
2021-07-26 12:20:00,466.48,467.15,465.82,465.87,5915.0,450.1822,450.8288,449.5453,449.5935,5915.0
2021-07-26 12:30:00,465.97,465.97,464.57,464.8,8050.0,449.69,449.69,448.339,448.5609,8050.0
2021-07-26 12:40:00,464.95,465.29,464.78,465.08,5000.0,448.7057,449.0338,448.5416,448.8311,5000.0
2021-07-26 12:50:00,465.18,465.73,465.01,465.71,9587.0,448.9276,449.4584,448.7636,449.4391,9587.0
2021-07-26 13:00:00,465.77,466.06,465.48,465.68,4635.0,449.497,449.7769,449.2172,449.4102,4635.0
2021-07-26 13:10:00,465.66,466.08,465.6,466.04,5473.0,449.3909,449.7962,449.333,449.7576,5473.0
2021-07-26 13:20:00,466.05,466.05,464.82,465.28,4089.0,449.7673,449.7673,448.5802,449.0242,4089.0
2021-07-26 13:30:00,465.28,465.55,464.78,464.92,7812.0,449.0242,449.2847,448.5416,448.6767,7812.0
2021-07-26 13:40:00,465.03,465.78,464.75,465.78,5420.0,448.7829,449.5067,448.5127,449.5067,5420.0
2021-07-26 13:50:00,465.69,466.57,465.67,466.39,5735.0,449.4198,450.2691,449.4005,450.0954,5735.0
2021-07-26 14:00:00,466.39,467.69,466.32,467.4,9869.0,450.0954,451.35,450.0278,451.0701,9869.0
2021-07-26 14:10:00,467.4,467.88,466.54,466.75,10117.0,451.0701,451.5333,450.2401,450.4428,10117.0
2021-07-26 14:20:00,466.88,466.88,465.82,466.37,8466.0,450.5683,450.5683,449.5453,450.0761,8466.0
2021-07-26 14:30:00,466.19,466.97,466.15,466.79,7897.0,449.9024,450.6551,449.8638,450.4814,7897.0
2021-07-26 14:40:00,466.7,466.7,465.78,466.06,5100.0,450.3945,450.3945,449.5067,449.7769,5100.0
2021-07-26 14:50:00,465.85,466.4,465.84,466.4,4719.0,449.5742,450.105,449.5646,450.105,4719.0
2021-07-26 15:00:00,466.4,466.4,465.95,466.28,5774.0,450.105,450.105,449.6707,449.9892,5774.0
2021-07-26 15:10:00,466.33,466.33,465.78,465.98,5014.0,450.0375,450.0375,449.5067,449.6997,5014.0
2021-07-26 15:20:00,465.93,465.93,465.48,465.93,10226.0,449.6514,449.6514,449.2172,449.6514,10226.0
2021-07-26 15:30:00,465.93,466.94,465.78,465.92,12763.0,449.6514,450.6262,449.5067,449.6418,12763.0
2021-07-26 15:40:00,465.9,466.55,465.79,466.46,13608.0,449.6225,450.2498,449.5163,450.1629,13608.0
2021-07-26 15:50:00,466.88,467.33,465.88,467.32,60769.0,450.5683,451.0025,449.6032,450.9929,60769.0
2021-07-27 09:30:00,465.4,465.4,462.7,463.8,11313.0,449.14,449.14,446.5343,447.5959,11313.0
2021-07-27 09:40:00,464.27,464.51,463.28,464.22,3930.0,448.0494,448.2811,447.094,448.0012,3930.0
2021-07-27 09:50:00,464.53,466.14,464.32,466.0,4693.0,448.3004,449.8541,448.0977,449.719,4693.0
2021-07-27 10:00:00,466.0,467.32,465.92,466.01,2700.0,449.719,450.9929,449.6418,449.7287,2700.0
2021-07-27 10:10:00,465.91,466.64,465.83,466.42,4500.0,449.6321,450.3366,449.5549,450.1243,4500.0
2021-07-27 10:20:00,466.25,467.03,466.17,466.17,4575.0,449.9603,450.713,449.8831,449.8831,4575.0
2021-07-27 10:30:00,466.38,467.55,466.38,467.47,5088.0,450.0857,451.2148,450.0857,451.1376,5088.0
2021-07-27 10:40:00,467.56,468.04,466.35,466.62,3033.0,451.2245,451.6877,450.0568,450.3173,3033.0
2021-07-27 10:50:00,466.67,467.99,466.67,466.96,3295.0,450.3656,451.6395,450.3656,450.6455,3295.0
2021-07-27 11:00:00,466.72,467.31,466.72,467.09,1900.0,450.4138,450.9832,450.4138,450.7709,1900.0
2021-07-27 11:10:00,466.84,467.05,466.24,466.54,2702.0,450.5297,450.7323,449.9506,450.2401,2702.0
2021-07-27 11:20:00,466.71,466.98,466.01,466.84,3515.0,450.4042,450.6648,449.7287,450.5297,3515.0
2021-07-27 11:30:00,466.83,467.43,465.83,467.43,2118.0,450.52,451.099,449.5549,451.099,2118.0
2021-07-27 11:40:00,467.56,467.88,467.24,467.54,2900.0,451.2245,451.5333,450.9157,451.2052,2900.0
2021-07-27 11:50:00,467.56,468.07,467.5,467.53,4089.0,451.2245,451.7167,451.1666,451.1955,4089.0
2021-07-27 12:00:00,467.57,468.56,467.53,467.81,7511.0,451.2341,452.1896,451.1955,451.4658,7511.0
2021-07-27 12:10:00,467.95,468.66,467.73,468.56,4587.0,451.6009,452.2861,451.3886,452.1896,4587.0
2021-07-27 12:20:00,468.55,468.69,467.67,467.92,6426.0,452.1799,452.315,451.3307,451.5719,6426.0
2021-07-27 12:30:00,467.76,467.89,467.13,467.27,7797.0,451.4175,451.543,450.8095,450.9446,7797.0
2021-07-27 12:40:00,467.37,467.78,467.0,467.0,6605.0,451.0411,451.4368,450.6841,450.6841,6605.0
2021-07-27 12:50:00,467.09,467.27,466.56,466.56,6470.0,450.7709,450.9446,450.2594,450.2594,6470.0
2021-07-27 13:00:00,466.55,466.67,466.23,466.49,6940.0,450.2498,450.3656,449.941,450.1919,6940.0
2021-07-27 13:10:00,466.4,466.73,466.08,466.46,5273.0,450.105,450.4235,449.7962,450.1629,5273.0
2021-07-27 13:20:00,466.33,466.36,465.79,466.01,6569.0,450.0375,450.0664,449.5163,449.7287,6569.0
2021-07-27 13:30:00,465.95,466.47,465.66,466.35,3528.0,449.6707,450.1726,449.3909,450.0568,3528.0
2021-07-27 13:40:00,466.39,466.39,465.31,465.31,6310.0,450.0954,450.0954,449.0531,449.0531,6310.0
2021-07-27 13:50:00,465.28,465.28,464.7,464.71,5125.0,449.0242,449.0242,448.4644,448.4741,5125.0
2021-07-27 14:00:00,464.74,464.93,464.4,464.43,8328.0,448.503,448.6864,448.1749,448.2039,8328.0
2021-07-27 14:10:00,464.5,465.37,464.41,465.15,5628.0,448.2714,449.111,448.1846,448.8987,5628.0
2021-07-27 14:20:00,465.24,465.56,465.21,465.5,6779.0,448.9856,449.2944,448.9566,449.2365,6779.0
2021-07-27 14:30:00,465.41,466.8,465.3,466.41,16954.0,449.1496,450.4911,449.0435,450.1147,16954.0
2021-07-27 14:40:00,466.35,466.35,465.4,465.8,22446.0,450.0568,450.0568,449.14,449.526,22446.0
2021-07-27 14:50:00,465.69,465.98,465.43,465.74,6989.0,449.4198,449.6997,449.1689,449.4681,6989.0
2021-07-27 15:00:00,465.67,465.87,465.19,465.23,8074.0,449.4005,449.5935,448.9373,448.9759,8074.0
2021-07-27 15:10:00,465.33,465.58,465.09,465.17,8047.0,449.0724,449.3137,448.8408,448.918,8047.0
2021-07-27 15:20:00,465.11,465.32,464.67,464.75,11618.0,448.8601,449.0628,448.4355,448.5127,11618.0
2021-07-27 15:30:00,464.78,465.73,464.63,465.73,16150.0,448.5416,449.4584,448.3969,449.4584,16150.0
2021-07-27 15:40:00,465.57,467.35,465.46,466.57,28795.0,449.304,451.0218,449.1979,450.2691,28795.0
2021-07-27 15:50:00,466.75,467.89,466.67,467.34,66619.0,450.4428,451.543,450.3656,451.0122,66619.0
2021-07-28 09:30:00,443.99,445.0,436.23,440.67,81395.0,428.478,429.4527,420.9891,425.274,81395.0
2021-07-28 09:40:00,440.0,440.01,432.84,434.27,57848.0,424.6274,424.637,417.7175,419.0976,57848.0
2021-07-28 09:50:00,435.01,435.48,432.36,434.8,47173.0,419.8117,420.2653,417.2543,419.6091,47173.0
2021-07-28 10:00:00,434.77,436.88,434.0,434.22,75033.0,419.5801,421.6164,418.837,419.0493,75033.0
2021-07-28 10:10:00,434.01,439.0,434.0,436.81,73287.0,418.8467,423.6623,418.837,421.5488,73287.0
2021-07-28 10:20:00,436.97,437.91,436.23,437.44,47285.0,421.7032,422.6104,420.9891,422.1568,47285.0
2021-07-28 10:30:00,437.46,438.97,437.08,437.6,37854.0,422.1761,423.6334,421.8094,422.3112,37854.0
2021-07-28 10:40:00,437.32,438.5,435.8,436.67,79832.0,422.041,423.1798,420.5741,421.4137,79832.0
2021-07-28 10:50:00,436.69,438.87,436.28,436.96,31925.0,421.433,423.5369,421.0374,421.6936,31925.0
2021-07-28 11:00:00,436.81,438.79,436.28,438.15,50472.0,421.5488,423.4597,421.0374,422.842,50472.0
2021-07-28 11:10:00,438.22,438.23,436.79,437.96,27473.0,422.9096,422.9192,421.5295,422.6587,27473.0
2021-07-28 11:20:00,437.8,439.75,437.8,439.45,19382.0,422.5042,424.3861,422.5042,424.0966,19382.0
2021-07-28 11:30:00,439.46,441.0,439.23,440.0,40120.0,424.1062,425.5924,423.8843,424.6274,40120.0
2021-07-28 11:40:00,439.93,440.78,438.52,438.53,22275.0,424.5598,425.3801,423.1991,423.2087,22275.0
2021-07-28 11:50:00,438.38,440.55,437.92,440.42,24941.0,423.064,425.1582,422.6201,425.0327,24941.0
2021-07-28 12:00:00,440.4,440.4,435.55,435.96,16072.0,425.0134,425.0134,420.3329,420.7285,16072.0
2021-07-28 12:10:00,435.96,436.93,435.85,436.62,10680.0,420.7285,421.6646,420.6224,421.3655,10680.0
2021-07-28 12:20:00,436.42,437.98,436.12,437.81,15468.0,421.1725,422.678,420.8829,422.5139,15468.0
2021-07-28 12:30:00,437.81,437.81,436.0,436.03,15925.0,422.5139,422.5139,420.7671,420.7961,15925.0
2021-07-28 12:40:00,435.9,436.31,435.31,435.66,9970.0,420.6706,421.0663,420.1012,420.439,9970.0
2021-07-28 12:50:00,435.88,437.81,435.86,437.8,17243.0,420.6513,422.5139,420.632,422.5042,17243.0
2021-07-28 13:00:00,437.82,438.08,435.43,435.94,32375.0,422.5235,422.7745,420.217,420.7092,32375.0
2021-07-28 13:10:00,436.01,436.1,434.57,434.57,29604.0,420.7768,420.8636,419.3871,419.3871,29604.0
2021-07-28 13:20:00,434.39,435.59,433.82,435.28,22915.0,419.2134,420.3715,418.6633,420.0723,22915.0
2021-07-28 13:30:00,435.16,435.3,434.6,435.14,13913.0,419.9565,420.0916,419.416,419.9372,13913.0
2021-07-28 13:40:00,435.2,435.92,435.14,435.87,11483.0,419.9951,420.6899,419.9372,420.6417,11483.0
2021-07-28 13:50:00,436.01,436.13,435.23,435.91,8351.0,420.7768,420.8926,420.024,420.6803,8351.0
2021-07-28 14:00:00,436.15,437.83,435.7,437.68,18324.0,420.9119,422.5332,420.4776,422.3884,18324.0
2021-07-28 14:10:00,437.8,438.9,436.6,436.96,26164.0,422.5042,423.5658,421.3462,421.6936,26164.0
2021-07-28 14:20:00,436.95,437.03,435.45,436.11,62884.0,421.6839,421.7611,420.2363,420.8733,62884.0
2021-07-28 14:30:00,436.01,441.36,435.75,441.0,98298.0,420.7768,425.9399,420.5259,425.5924,98298.0
2021-07-28 14:40:00,441.0,445.8,441.0,445.72,79400.0,425.5924,430.2247,425.5924,430.1475,79400.0
2021-07-28 14:50:00,445.49,446.83,445.1,446.07,65013.0,429.9256,431.2188,429.5492,430.4853,65013.0
2021-07-28 15:00:00,446.11,447.0,443.79,446.47,80255.0,430.5239,431.3828,428.285,430.8713,80255.0
2021-07-28 15:10:00,446.61,447.32,445.14,445.17,38784.0,431.0064,431.6916,429.5878,429.6168,38784.0
2021-07-28 15:20:00,445.17,445.63,442.82,442.82,32593.0,429.6168,430.0607,427.3489,427.3489,32593.0
2021-07-28 15:30:00,442.78,443.5,442.23,443.22,34456.0,427.3103,428.0051,426.7795,427.7349,34456.0
2021-07-28 15:40:00,443.33,443.5,441.69,441.97,49565.0,427.841,428.0051,426.2583,426.5286,49565.0
2021-07-28 15:50:00,442.17,442.17,440.19,440.59,130092.0,426.7216,426.7216,424.8107,425.1968,130092.0
2021-07-29 09:30:00,442.0,443.09,438.71,439.12,23294.0,426.5575,427.6094,423.3825,423.7781,23294.0
2021-07-29 09:40:00,439.49,439.49,434.09,434.73,40508.0,424.1352,424.1352,418.9239,419.5415,40508.0
2021-07-29 09:50:00,434.83,437.21,434.53,435.72,22219.0,419.638,421.9349,419.3485,420.4969,22219.0
2021-07-29 10:00:00,435.89,436.38,434.17,435.14,25653.0,420.661,421.1339,419.0011,419.9372,25653.0
2021-07-29 10:10:00,435.57,436.01,434.63,435.71,25666.0,420.3522,420.7768,419.445,420.4873,25666.0
2021-07-29 10:20:00,435.79,436.29,435.52,435.78,14227.0,420.5645,421.047,420.3039,420.5548,14227.0
2021-07-29 10:30:00,435.48,436.78,435.41,435.5,13104.0,420.2653,421.5199,420.1977,420.2846,13104.0
2021-07-29 10:40:00,435.68,436.31,435.22,436.03,34613.0,420.4583,421.0663,420.0144,420.7961,34613.0
2021-07-29 10:50:00,436.01,437.48,435.85,436.88,24658.0,420.7768,422.1954,420.6224,421.6164,24658.0
2021-07-29 11:00:00,436.68,436.93,436.01,436.78,9564.0,421.4234,421.6646,420.7768,421.5199,9564.0
2021-07-29 11:10:00,436.89,436.89,435.84,435.89,7322.0,421.626,421.626,420.6127,420.661,7322.0
2021-07-29 11:20:00,435.89,436.09,434.92,435.76,23397.0,420.661,420.854,419.7249,420.5355,23397.0
2021-07-29 11:30:00,435.7,436.64,435.7,436.44,5340.0,420.4776,421.3848,420.4776,421.1918,5340.0
2021-07-29 11:40:00,436.5,436.64,436.12,436.15,4806.0,421.2497,421.3848,420.8829,420.9119,4806.0
2021-07-29 11:50:00,436.2,436.47,436.11,436.41,5522.0,420.9601,421.2207,420.8733,421.1628,5522.0
2021-07-29 12:00:00,436.43,438.27,436.14,437.98,11211.0,421.1821,422.9578,420.9022,422.678,11211.0
2021-07-29 12:10:00,437.66,437.94,436.65,437.36,7091.0,422.3691,422.6394,421.3944,422.0796,7091.0
2021-07-29 12:20:00,437.36,437.47,436.52,436.6,12861.0,422.0796,422.1858,421.269,421.3462,12861.0
2021-07-29 12:30:00,436.55,436.67,435.64,435.64,6105.0,421.2979,421.4137,420.4197,420.4197,6105.0
2021-07-29 12:40:00,435.8,436.19,435.39,435.92,10583.0,420.5741,420.9505,420.1784,420.6899,10583.0
2021-07-29 12:50:00,435.89,435.89,435.31,435.31,2783.0,420.661,420.661,420.1012,420.1012,2783.0
2021-07-29 13:00:00,435.49,436.0,435.34,435.58,6356.0,420.275,420.7671,420.1302,420.3618,6356.0
2021-07-29 13:10:00,435.56,435.97,435.51,435.6,4009.0,420.3425,420.7382,420.2943,420.3811,4009.0
2021-07-29 13:20:00,435.57,435.59,434.64,434.89,27648.0,420.3522,420.3715,419.4546,419.6959,27648.0
2021-07-29 13:30:00,434.83,435.52,433.91,434.03,18655.0,419.638,420.3039,418.7502,418.866,18655.0
2021-07-29 13:40:00,433.91,434.3,433.27,434.3,11833.0,418.7502,419.1265,418.1325,419.1265,11833.0
2021-07-29 13:50:00,434.2,434.3,432.71,432.72,30277.0,419.03,419.1265,417.5921,417.6017,30277.0
2021-07-29 14:00:00,432.77,434.03,432.76,433.52,31426.0,417.65,418.866,417.6403,418.3738,31426.0
2021-07-29 14:10:00,433.3,433.63,433.08,433.46,11239.0,418.1615,418.4799,417.9492,418.3159,11239.0
2021-07-29 14:20:00,433.46,434.05,433.12,433.31,16121.0,418.3159,418.8853,417.9878,418.1711,16121.0
2021-07-29 14:30:00,433.24,433.82,433.24,433.6,17959.0,418.1036,418.6633,418.1036,418.451,17959.0
2021-07-29 14:40:00,433.61,433.61,432.68,433.24,15215.0,418.4606,418.4606,417.5631,418.1036,15215.0
2021-07-29 14:50:00,433.27,433.68,432.86,433.13,21821.0,418.1325,418.5282,417.7368,417.9974,21821.0
2021-07-29 15:00:00,433.07,433.35,431.91,432.11,12442.0,417.9395,418.2097,416.82,417.013,12442.0
2021-07-29 15:10:00,432.02,432.18,431.0,431.13,21382.0,416.9262,417.0806,415.9418,416.0673,21382.0
2021-07-29 15:20:00,430.99,431.7,430.58,431.48,19156.0,415.9322,416.6174,415.5365,416.4051,19156.0
2021-07-29 15:30:00,431.49,431.49,430.2,430.66,53903.0,416.4147,416.4147,415.1698,415.6137,53903.0
2021-07-29 15:40:00,430.82,431.01,430.11,430.31,40091.0,415.7681,415.9515,415.0829,415.2759,40091.0
2021-07-29 15:50:00,430.31,430.97,429.78,430.71,104102.0,415.2759,415.9129,414.7644,415.662,104102.0
2021-07-30 09:30:00,429.1,432.0,428.86,430.19,23375.0,414.1082,416.9069,413.8766,415.1601,23375.0
2021-07-30 09:40:00,429.86,430.63,428.33,430.27,15412.0,414.8417,415.5847,413.3651,415.2373,15412.0
2021-07-30 09:50:00,430.0,430.62,429.83,429.98,23358.0,414.9768,415.5751,414.8127,414.9575,23358.0
2021-07-30 10:00:00,430.04,430.19,429.19,429.69,38621.0,415.0154,415.1601,414.1951,414.6776,38621.0
2021-07-30 10:10:00,429.8,430.08,429.07,429.07,18442.0,414.7837,415.054,414.0793,414.0793,18442.0
2021-07-30 10:20:00,429.18,429.55,428.08,428.47,20829.0,414.1854,414.5425,413.1238,413.5002,20829.0
2021-07-30 10:30:00,428.47,429.45,428.47,429.0,12654.0,413.5002,414.446,413.5002,414.0117,12654.0
2021-07-30 10:40:00,429.05,429.21,428.5,428.68,10686.0,414.06,414.2144,413.5292,413.7029,10686.0
2021-07-30 10:50:00,428.81,429.7,428.81,429.58,17037.0,413.8283,414.6872,413.8283,414.5714,17037.0
2021-07-30 11:00:00,429.69,430.46,429.21,430.39,29920.0,414.6776,415.4207,414.2144,415.3531,29920.0
2021-07-30 11:10:00,430.23,430.23,428.69,429.74,37985.0,415.1987,415.1987,413.7125,414.7258,37985.0
2021-07-30 11:20:00,429.72,430.3,429.27,429.86,4628.0,414.7065,415.2663,414.2723,414.8417,4628.0
2021-07-30 11:30:00,429.99,430.06,428.63,429.3,8318.0,414.9671,415.0347,413.6546,414.3012,8318.0
2021-07-30 11:40:00,429.47,429.69,429.46,429.51,2122.0,414.4653,414.6776,414.4556,414.5039,2122.0
2021-07-30 11:50:00,429.55,429.55,428.95,429.25,4400.0,414.5425,414.5425,413.9634,414.253,4400.0
2021-07-30 12:00:00,429.34,429.83,428.72,428.72,4639.0,414.3398,414.8127,413.7415,413.7415,4639.0
2021-07-30 12:10:00,428.85,429.61,428.7,429.55,8071.0,413.8669,414.6004,413.7222,414.5425,8071.0
2021-07-30 12:20:00,429.63,429.94,429.29,429.8,17444.0,414.6197,414.9189,414.2916,414.7837,17444.0
2021-07-30 12:30:00,429.92,430.0,429.45,429.63,21527.0,414.8996,414.9768,414.446,414.6197,21527.0
2021-07-30 12:40:00,429.64,429.76,428.9,429.06,16807.0,414.6293,414.7451,413.9152,414.0696,16807.0
2021-07-30 12:50:00,429.05,429.2,428.64,428.78,9793.0,414.06,414.2047,413.6643,413.7994,9793.0
2021-07-30 13:00:00,428.77,429.49,428.56,428.94,7736.0,413.7897,414.4846,413.5871,413.9538,7736.0
2021-07-30 13:10:00,429.02,429.41,428.84,428.99,5174.0,414.031,414.4074,413.8573,414.002,5174.0
2021-07-30 13:20:00,429.14,429.26,428.7,429.1,7181.0,414.1468,414.2626,413.7222,414.1082,7181.0
2021-07-30 13:30:00,429.2,429.82,429.09,429.09,6708.0,414.2047,414.803,414.0986,414.0986,6708.0
2021-07-30 13:40:00,429.15,429.55,428.95,429.5,7293.0,414.1565,414.5425,413.9634,414.4942,7293.0
2021-07-30 13:50:00,429.67,429.83,429.3,429.55,5719.0,414.6583,414.8127,414.3012,414.5425,5719.0
2021-07-30 14:00:00,429.32,429.58,428.89,429.52,8226.0,414.3205,414.5714,413.9055,414.5135,8226.0
2021-07-30 14:10:00,429.43,429.44,428.89,429.04,4411.0,414.4267,414.4363,413.9055,414.0503,4411.0
2021-07-30 14:20:00,429.03,429.22,428.63,429.09,8391.0,414.0406,414.224,413.6546,414.0986,8391.0
2021-07-30 14:30:00,429.17,429.45,428.67,428.67,13779.0,414.1758,414.446,413.6932,413.6932,13779.0
2021-07-30 14:40:00,428.71,429.33,428.71,429.3,5461.0,413.7318,414.3302,413.7318,414.3012,5461.0
2021-07-30 14:50:00,429.32,429.45,428.96,429.14,6305.0,414.3205,414.446,413.9731,414.1468,6305.0
2021-07-30 15:00:00,429.27,429.59,428.87,428.99,7491.0,414.2723,414.5811,413.8862,414.002,7491.0
2021-07-30 15:10:00,429.13,429.19,428.44,428.44,22574.0,414.1372,414.1951,413.4713,413.4713,22574.0
2021-07-30 15:20:00,428.46,428.58,427.84,427.93,10665.0,413.4906,413.6064,412.8922,412.9791,10665.0
2021-07-30 15:30:00,428.02,428.59,427.85,427.93,32063.0,413.0659,413.616,412.9019,412.9791,32063.0
2021-07-30 15:40:00,427.89,428.03,426.71,426.78,51794.0,412.9405,413.0756,411.8017,411.8693,51794.0
2021-07-30 15:50:00,426.72,426.72,425.35,425.9,120978.0,411.8114,411.8114,410.4892,411.02,120978.0
2021-08-02 09:30:00,426.0,428.73,423.77,425.15,18612.0,411.1165,413.7511,408.9644,410.2962,18612.0
2021-08-02 09:40:00,425.04,425.68,424.23,425.09,31523.0,410.1901,410.8077,409.4084,410.2383,31523.0
2021-08-02 09:50:00,425.4,426.73,423.72,424.41,40440.0,410.5375,411.821,408.9162,409.5821,40440.0
2021-08-02 10:00:00,423.71,425.12,422.74,424.92,29267.0,408.9065,410.2673,407.9704,410.0742,29267.0
2021-08-02 10:10:00,425.12,426.28,424.84,426.28,10360.0,410.2673,411.3867,409.997,411.3867,10360.0
2021-08-02 10:20:00,425.99,427.36,425.82,426.91,46895.0,411.1069,412.429,410.9428,411.9947,46895.0
2021-08-02 10:30:00,427.24,427.87,426.71,427.42,27710.0,412.3132,412.9212,411.8017,412.4869,27710.0
2021-08-02 10:40:00,427.61,428.07,426.51,426.51,8753.0,412.6703,413.1142,411.6087,411.6087,8753.0
2021-08-02 10:50:00,426.51,426.51,425.55,425.93,12934.0,411.6087,411.6087,410.6822,411.049,12934.0
2021-08-02 11:00:00,426.03,426.84,425.75,426.33,9947.0,411.1455,411.9272,410.8752,411.435,9947.0
2021-08-02 11:10:00,426.61,426.61,425.82,426.28,8649.0,411.7052,411.7052,410.9428,411.3867,8649.0
2021-08-02 11:20:00,426.28,426.87,426.17,426.55,4762.0,411.3867,411.9561,411.2806,411.6473,4762.0
2021-08-02 11:30:00,426.58,426.87,426.23,426.23,6394.0,411.6762,411.9561,411.3385,411.3385,6394.0
2021-08-02 11:40:00,426.0,426.78,425.99,426.26,10492.0,411.1165,411.8693,411.1069,411.3674,10492.0
2021-08-02 11:50:00,426.26,426.45,425.74,425.88,13771.0,411.3674,411.5508,410.8656,411.0007,13771.0
2021-08-02 12:00:00,425.81,426.12,425.28,426.12,13064.0,410.9331,411.2323,410.4217,411.2323,13064.0
2021-08-02 12:10:00,426.08,426.74,426.08,426.28,4436.0,411.1937,411.8307,411.1937,411.3867,4436.0
2021-08-02 12:20:00,426.61,427.5,426.26,427.4,9541.0,411.7052,412.5641,411.3674,412.4676,9541.0
2021-08-02 12:30:00,427.34,428.54,427.15,427.79,7461.0,412.4097,413.5678,412.2263,412.844,7461.0
2021-08-02 12:40:00,427.62,427.62,426.88,426.89,4243.0,412.6799,412.6799,411.9658,411.9754,4243.0
2021-08-02 12:50:00,426.76,427.69,426.62,427.36,4722.0,411.85,412.7475,411.7148,412.429,4722.0
2021-08-02 13:00:00,427.71,428.2,427.55,428.12,4214.0,412.7668,413.2396,412.6124,413.1624,4214.0
2021-08-02 13:10:00,427.99,428.22,427.62,427.83,3963.0,413.037,413.2589,412.6799,412.8826,3963.0
2021-08-02 13:20:00,428.03,428.04,427.34,427.68,8080.0,413.0756,413.0852,412.4097,412.7378,8080.0
2021-08-02 13:30:00,427.61,427.83,426.9,427.04,5002.0,412.6703,412.8826,411.9851,412.1202,5002.0
2021-08-02 13:40:00,426.96,426.96,426.49,426.6,4007.0,412.043,412.043,411.5894,411.6955,4007.0
2021-08-02 13:50:00,426.6,426.6,425.56,425.78,9776.0,411.6955,411.6955,410.6919,410.9042,9776.0
2021-08-02 14:00:00,425.95,425.98,425.41,425.66,7764.0,411.0683,411.0972,410.5471,410.7884,7764.0
2021-08-02 14:10:00,425.58,426.47,425.0,426.47,15882.0,410.7112,411.5701,410.1514,411.5701,15882.0
2021-08-02 14:20:00,426.34,426.52,426.18,426.46,7223.0,411.4446,411.6183,411.2902,411.5604,7223.0
2021-08-02 14:30:00,426.29,427.27,426.14,427.19,8835.0,411.3964,412.3421,411.2516,412.2649,8835.0
2021-08-02 14:40:00,427.2,428.35,427.19,428.35,9396.0,412.2746,413.3844,412.2649,413.3844,9396.0
2021-08-02 14:50:00,428.24,429.29,428.2,428.85,8741.0,413.2783,414.2916,413.2396,413.8669,8741.0
2021-08-02 15:00:00,428.89,428.89,428.25,428.4,8111.0,413.9055,413.9055,413.2879,413.4327,8111.0
2021-08-02 15:10:00,428.4,428.93,428.1,428.88,15130.0,413.4327,413.9441,413.1431,413.8959,15130.0
2021-08-02 15:20:00,428.97,429.77,428.81,429.77,10911.0,413.9827,414.7548,413.8283,414.7548,10911.0
2021-08-02 15:30:00,429.89,430.67,429.81,430.5,12406.0,414.8706,415.6234,414.7934,415.4593,12406.0
2021-08-02 15:40:00,430.52,430.63,429.59,429.59,23615.0,415.4786,415.5847,414.5811,414.5811,23615.0
2021-08-02 15:50:00,429.31,429.94,429.22,429.7,47656.0,414.3109,414.9189,414.224,414.6872,47656.0
2021-08-03 09:30:00,429.75,429.75,426.86,427.34,12118.0,414.7355,414.7355,411.9465,412.4097,12118.0
2021-08-03 09:40:00,427.17,427.17,425.4,425.4,17401.0,412.2456,412.2456,410.5375,410.5375,17401.0
2021-08-03 09:50:00,425.28,425.76,423.73,423.73,35105.0,410.4217,410.8849,408.9258,408.9258,35105.0
2021-08-03 10:00:00,423.77,425.69,423.58,424.58,20758.0,408.9644,410.8173,408.7811,409.7461,20758.0
2021-08-03 10:10:00,424.67,424.67,423.65,424.26,12552.0,409.833,409.833,408.8486,409.4373,12552.0
2021-08-03 10:20:00,424.29,424.64,423.93,424.33,7235.0,409.4663,409.804,409.1188,409.5049,7235.0
2021-08-03 10:30:00,424.4,425.63,424.39,425.63,7929.0,409.5724,410.7594,409.5628,410.7594,7929.0
2021-08-03 10:40:00,425.67,426.0,425.02,425.02,7362.0,410.798,411.1165,410.1708,410.1708,7362.0
2021-08-03 10:50:00,424.86,425.55,424.17,424.17,15231.0,410.0163,410.6822,409.3504,409.3504,15231.0
2021-08-03 11:00:00,424.28,424.7,424.2,424.36,11492.0,409.4566,409.8619,409.3794,409.5338,11492.0
2021-08-03 11:10:00,424.52,424.52,423.59,423.59,16339.0,409.6882,409.6882,408.7907,408.7907,16339.0
2021-08-03 11:20:00,423.68,424.74,423.41,424.68,14338.0,408.8776,409.9005,408.617,409.8426,14338.0
2021-08-03 11:30:00,424.61,424.96,424.35,424.68,16267.0,409.7751,410.1128,409.5242,409.8426,16267.0
2021-08-03 11:40:00,424.73,425.52,424.38,424.38,15671.0,409.8909,410.6533,409.5531,409.5531,15671.0
2021-08-03 11:50:00,424.37,424.78,423.73,424.06,11430.0,409.5435,409.9391,408.9258,409.2443,11430.0
2021-08-03 12:00:00,424.06,424.49,423.94,424.07,7579.0,409.2443,409.6593,409.1285,409.2539,7579.0
2021-08-03 12:10:00,424.0,424.53,423.68,424.48,14066.0,409.1864,409.6979,408.8776,409.6496,14066.0
2021-08-03 12:20:00,424.49,425.38,424.36,424.97,6289.0,409.6593,410.5182,409.5338,410.1225,6289.0
2021-08-03 12:30:00,424.91,425.01,424.42,424.85,11582.0,410.0646,410.1611,409.5917,410.0067,11582.0
2021-08-03 12:40:00,424.98,425.36,424.71,425.33,9790.0,410.1321,410.4989,409.8716,410.4699,9790.0
2021-08-03 12:50:00,425.43,425.43,424.87,424.97,17812.0,410.5664,410.5664,410.026,410.1225,17812.0
2021-08-03 13:00:00,425.15,426.21,424.96,426.04,26834.0,410.2962,411.3192,410.1128,411.1551,26834.0
2021-08-03 13:10:00,426.05,426.82,425.88,426.61,13591.0,411.1648,411.9079,411.0007,411.7052,13591.0
2021-08-03 13:20:00,426.53,427.99,426.38,427.76,10888.0,411.628,413.037,411.4832,412.815,10888.0
2021-08-03 13:30:00,427.67,428.86,427.48,428.86,15139.0,412.7282,413.8766,412.5448,413.8766,15139.0
2021-08-03 13:40:00,428.77,428.89,427.7,427.7,11550.0,413.7897,413.9055,412.7571,412.7571,11550.0
2021-08-03 13:50:00,427.78,428.07,427.65,427.8,5653.0,412.8343,413.1142,412.7089,412.8536,5653.0
2021-08-03 14:00:00,428.09,428.15,427.25,427.31,16713.0,413.1335,413.1914,412.3228,412.3807,16713.0
2021-08-03 14:10:00,427.25,427.25,426.48,426.68,7669.0,412.3228,412.3228,411.5797,411.7728,7669.0
2021-08-03 14:20:00,426.38,426.56,426.21,426.47,6171.0,411.4832,411.6569,411.3192,411.5701,6171.0
2021-08-03 14:30:00,426.47,426.76,426.28,426.47,4812.0,411.5701,411.85,411.3867,411.5701,4812.0
2021-08-03 14:40:00,426.34,426.83,426.06,426.73,5806.0,411.4446,411.9175,411.1744,411.821,5806.0
2021-08-03 14:50:00,426.84,427.28,426.59,427.06,2340.0,411.9272,412.3518,411.6859,412.1395,2340.0
2021-08-03 15:00:00,427.09,427.59,427.05,427.39,8744.0,412.1684,412.651,412.1298,412.4579,8744.0
2021-08-03 15:10:00,427.34,427.42,426.85,426.86,9980.0,412.4097,412.4869,411.9368,411.9465,9980.0
2021-08-03 15:20:00,426.91,427.21,426.54,426.54,5540.0,411.9947,412.2842,411.6376,411.6376,5540.0
2021-08-03 15:30:00,426.58,426.65,425.75,425.75,21882.0,411.6762,411.7438,410.8752,410.8752,21882.0
2021-08-03 15:40:00,425.8,426.23,425.69,426.17,24521.0,410.9235,411.3385,410.8173,411.2806,24521.0
2021-08-03 15:50:00,426.19,426.21,425.43,425.48,78240.0,411.2999,411.3192,410.5664,410.6147,78240.0
2021-08-04 09:30:00,423.01,424.7,422.42,423.91,14196.0,408.231,409.8619,407.6616,409.0995,14196.0
2021-08-04 09:40:00,423.91,424.74,423.11,423.68,16447.0,409.0995,409.9005,408.3275,408.8776,16447.0
2021-08-04 09:50:00,423.41,423.81,421.62,422.27,12981.0,408.617,409.003,406.8895,407.5168,12981.0
2021-08-04 10:00:00,422.7,422.7,421.4,421.46,13386.0,407.9318,407.9318,406.6772,406.7351,13386.0
2021-08-04 10:10:00,421.33,421.35,420.3,421.23,12209.0,406.6097,406.629,405.6157,406.5132,12209.0
2021-08-04 10:20:00,421.29,422.67,421.28,422.59,13331.0,406.5711,407.9029,406.5614,407.8256,13331.0
2021-08-04 10:30:00,422.4,422.68,421.34,421.34,5518.0,407.6423,407.9125,406.6193,406.6193,5518.0
2021-08-04 10:40:00,421.5,422.22,420.92,421.0,7325.0,406.7737,407.4686,406.214,406.2912,7325.0
2021-08-04 10:50:00,421.06,421.17,420.66,420.81,3927.0,406.3491,406.4553,405.9631,406.1078,3927.0
2021-08-04 11:00:00,420.74,420.93,420.01,420.74,25461.0,406.0403,406.2236,405.3358,406.0403,25461.0
2021-08-04 11:10:00,420.92,421.62,420.73,421.35,9037.0,406.214,406.8895,406.0306,406.629,9037.0
2021-08-04 11:20:00,421.35,422.46,421.03,422.31,15401.0,406.629,407.7002,406.3202,407.5554,15401.0
2021-08-04 11:30:00,422.31,423.9,422.05,423.33,19335.0,407.5554,409.0899,407.3045,408.5398,19335.0
2021-08-04 11:40:00,423.5,423.92,423.14,423.36,6594.0,408.7039,409.1092,408.3564,408.5687,6594.0
2021-08-04 11:50:00,423.46,423.67,422.65,423.36,9299.0,408.6653,408.8679,407.8836,408.5687,9299.0
2021-08-04 12:00:00,423.46,424.81,423.27,424.62,23776.0,408.6653,409.9681,408.4819,409.7847,23776.0
2021-08-04 12:10:00,424.83,426.49,424.7,426.47,69387.0,409.9874,411.5894,409.8619,411.5701,69387.0
2021-08-04 12:20:00,426.46,426.85,425.1,425.1,10774.0,411.5604,411.9368,410.248,410.248,10774.0
2021-08-04 12:30:00,425.1,426.34,425.09,426.12,8461.0,410.248,411.4446,410.2383,411.2323,8461.0
2021-08-04 12:40:00,426.15,426.75,426.15,426.19,5625.0,411.2613,411.8403,411.2613,411.2999,5625.0
2021-08-04 12:50:00,426.2,426.2,425.39,425.43,4977.0,411.3095,411.3095,410.5278,410.5664,4977.0
2021-08-04 13:00:00,425.54,425.91,425.27,425.8,4599.0,410.6726,411.0297,410.412,410.9235,4599.0
2021-08-04 13:10:00,425.86,425.95,425.42,425.65,5891.0,410.9814,411.0683,410.5568,410.7787,5891.0
2021-08-04 13:20:00,425.69,425.83,425.32,425.52,5021.0,410.8173,410.9525,410.4603,410.6533,5021.0
2021-08-04 13:30:00,425.57,427.15,425.41,427.14,12327.0,410.7015,412.2263,410.5471,412.2167,12327.0
2021-08-04 13:40:00,427.1,428.17,426.69,427.8,8542.0,412.1781,413.2107,411.7824,412.8536,8542.0
2021-08-04 13:50:00,427.77,427.99,427.32,427.66,4147.0,412.8247,413.037,412.3904,412.7185,4147.0
2021-08-04 14:00:00,427.58,427.75,427.01,427.21,9187.0,412.6413,412.8054,412.0912,412.2842,9187.0
2021-08-04 14:10:00,427.03,427.03,426.22,426.24,6214.0,412.1105,412.1105,411.3288,411.3481,6214.0
2021-08-04 14:20:00,426.13,426.59,426.01,426.41,9594.0,411.242,411.6859,411.1262,411.5122,9594.0
2021-08-04 14:30:00,426.3,426.59,425.84,425.97,6661.0,411.406,411.6859,410.9621,411.0876,6661.0
2021-08-04 14:40:00,425.95,425.98,424.75,424.75,9160.0,411.0683,411.0972,409.9102,409.9102,9160.0
2021-08-04 14:50:00,424.72,424.73,424.31,424.45,6300.0,409.8812,409.8909,409.4856,409.6207,6300.0
2021-08-04 15:00:00,424.39,424.56,424.14,424.47,7959.0,409.5628,409.7268,409.3215,409.64,7959.0
2021-08-04 15:10:00,424.38,424.53,424.05,424.41,12985.0,409.5531,409.6979,409.2346,409.5821,12985.0
2021-08-04 15:20:00,424.36,424.42,423.85,424.08,15228.0,409.5338,409.5917,409.0416,409.2636,15228.0
2021-08-04 15:30:00,424.21,426.51,424.21,426.05,20744.0,409.389,411.6087,409.389,411.1648,20744.0
2021-08-04 15:40:00,426.06,426.42,425.63,426.42,19261.0,411.1744,411.5218,410.7594,411.5218,19261.0
2021-08-04 15:50:00,426.45,426.96,425.85,426.16,72916.0,411.5508,412.043,410.9718,411.2709,72916.0
2021-08-05 09:30:00,422.0,424.19,420.75,422.65,85309.0,407.2563,409.3697,406.0499,407.8836,85309.0
2021-08-05 09:40:00,423.29,424.45,419.09,419.21,26894.0,408.5012,409.6207,404.4479,404.5637,26894.0
2021-08-05 09:50:00,418.58,418.66,415.82,415.93,81602.0,403.9557,404.033,401.2922,401.3983,81602.0
2021-08-05 10:00:00,416.14,416.86,413.72,414.12,24216.0,401.601,402.2958,399.2655,399.6516,24216.0
2021-08-05 10:10:00,414.13,416.9,414.06,416.56,57983.0,399.6612,402.3344,399.5937,402.0063,57983.0
2021-08-05 10:20:00,416.18,417.19,415.1,415.1,134327.0,401.6396,402.6143,400.5973,400.5973,134327.0
2021-08-05 10:30:00,415.18,415.33,413.1,413.51,24936.0,400.6745,400.8193,398.6672,399.0629,24936.0
2021-08-05 10:40:00,413.86,415.08,413.83,414.71,14471.0,399.4007,400.578,399.3717,400.221,14471.0
2021-08-05 10:50:00,414.96,415.13,412.66,412.88,22339.0,400.4622,400.6263,398.2426,398.4549,22339.0
2021-08-05 11:00:00,412.59,412.62,411.78,411.9,22965.0,398.175,398.204,397.3933,397.5091,22965.0
2021-08-05 11:10:00,412.24,413.46,409.5,413.46,290396.0,397.8373,399.0146,395.193,399.0146,290396.0
2021-08-05 11:20:00,413.6,414.61,412.55,413.65,26056.0,399.1497,400.1245,398.1364,399.198,26056.0
2021-08-05 11:30:00,413.76,413.76,413.0,413.07,78324.0,399.3041,399.3041,398.5707,398.6383,78324.0
2021-08-05 11:40:00,413.24,414.37,412.8,414.29,31383.0,398.8023,399.8928,398.3777,399.8156,31383.0
2021-08-05 11:50:00,414.3,414.73,413.26,413.81,6835.0,399.8253,400.2403,398.8216,399.3524,6835.0
2021-08-05 12:00:00,413.89,414.16,413.13,413.63,27456.0,399.4296,399.6902,398.6962,399.1787,27456.0
2021-08-05 12:10:00,413.65,414.0,413.14,413.4,15269.0,399.198,399.5358,398.7058,398.9567,15269.0
2021-08-05 12:20:00,413.57,414.19,413.55,414.19,8899.0,399.1208,399.7191,399.1015,399.7191,8899.0
2021-08-05 12:30:00,414.37,414.66,414.14,414.18,11890.0,399.8928,400.1727,399.6709,399.7095,11890.0
2021-08-05 12:40:00,414.48,414.95,414.29,414.78,8261.0,399.999,400.4526,399.8156,400.2885,8261.0
2021-08-05 12:50:00,414.74,414.82,413.21,414.12,7267.0,400.2499,400.3271,398.7734,399.6516,7267.0
2021-08-05 13:00:00,414.2,414.74,414.13,414.4,7145.0,399.7288,400.2499,399.6612,399.9218,7145.0
2021-08-05 13:10:00,414.23,414.62,413.27,413.69,23030.0,399.7577,400.1341,398.8313,399.2366,23030.0
2021-08-05 13:20:00,413.55,414.05,413.37,413.71,10979.0,399.1015,399.584,398.9278,399.2559,10979.0
2021-08-05 13:30:00,413.81,414.0,413.22,413.34,18596.0,399.3524,399.5358,398.783,398.8988,18596.0
2021-08-05 13:40:00,413.32,413.32,412.01,412.94,15184.0,398.8795,398.8795,397.6153,398.5128,15184.0
2021-08-05 13:50:00,413.02,413.09,412.77,412.9,5759.0,398.59,398.6576,398.3487,398.4742,5759.0
2021-08-05 14:00:00,412.88,413.03,412.26,412.26,17013.0,398.4549,398.5997,397.8566,397.8566,17013.0
2021-08-05 14:10:00,412.32,412.43,411.83,411.84,9097.0,397.9145,398.0206,397.4416,397.4512,9097.0
2021-08-05 14:20:00,411.97,412.65,411.92,412.54,7556.0,397.5767,398.2329,397.5284,398.1268,7556.0
2021-08-05 14:30:00,412.46,412.85,412.04,412.51,18774.0,398.0496,398.4259,397.6442,398.0978,18774.0
2021-08-05 14:40:00,412.55,413.0,412.36,412.89,10084.0,398.1364,398.5707,397.9531,398.4645,10084.0
2021-08-05 14:50:00,412.84,414.21,412.84,414.21,20382.0,398.4163,399.7384,398.4163,399.7384,20382.0
2021-08-05 15:00:00,414.35,414.73,413.92,413.92,6524.0,399.8735,400.2403,399.4586,399.4586,6524.0
2021-08-05 15:10:00,414.04,414.27,413.33,413.51,8761.0,399.5744,399.7963,398.8892,399.0629,8761.0
2021-08-05 15:20:00,413.5,413.68,413.0,413.45,17121.0,399.0532,399.2269,398.5707,399.005,17121.0
2021-08-05 15:30:00,413.46,414.01,413.3,414.01,22908.0,399.0146,399.5454,398.8602,399.5454,22908.0
2021-08-05 15:40:00,414.03,415.62,414.0,415.6,35032.0,399.5647,401.0992,399.5358,401.0799,35032.0
2021-08-05 15:50:00,415.68,415.92,415.07,415.89,131174.0,401.1571,401.3887,400.5684,401.3597,131174.0
2021-08-06 09:30:00,417.37,419.65,417.0,417.0,13540.0,402.788,404.9884,402.431,402.431,13540.0
2021-08-06 09:40:00,417.19,417.62,416.82,416.84,18136.0,402.6143,403.0293,402.2572,402.2765,18136.0
2021-08-06 09:50:00,416.84,417.56,416.41,416.98,14584.0,402.2765,402.9714,401.8616,402.4116,14584.0
2021-08-06 10:00:00,417.29,417.29,414.79,416.3,13825.0,402.7108,402.7108,400.2982,401.7554,13825.0
2021-08-06 10:10:00,416.06,416.27,414.64,414.91,12277.0,401.5238,401.7265,400.1534,400.414,12277.0
2021-08-06 10:20:00,415.01,415.27,414.37,414.69,5602.0,400.5105,400.7614,399.8928,400.2017,5602.0
2021-08-06 10:30:00,414.69,415.31,414.68,415.04,5813.0,400.2017,400.8,400.192,400.5394,5813.0
2021-08-06 10:40:00,415.11,415.77,414.24,414.24,16182.0,400.607,401.2439,399.7674,399.7674,16182.0
2021-08-06 10:50:00,414.45,414.91,414.24,414.62,5750.0,399.97,400.414,399.7674,400.1341,5750.0
2021-08-06 11:00:00,414.52,415.42,414.49,415.3,21536.0,400.0376,400.9062,400.0086,400.7903,21536.0
2021-08-06 11:10:00,415.47,416.12,414.84,415.3,17804.0,400.9544,401.5817,400.3464,400.7903,17804.0
2021-08-06 11:20:00,415.31,415.52,414.86,415.36,9084.0,400.8,401.0027,400.3657,400.8482,9084.0
2021-08-06 11:30:00,415.54,416.46,415.54,416.1,6117.0,401.022,401.9098,401.022,401.5624,6117.0
2021-08-06 11:40:00,415.9,416.56,415.9,416.17,8301.0,401.3694,402.0063,401.3694,401.6299,8301.0
2021-08-06 11:50:00,416.14,416.38,415.58,415.99,7343.0,401.601,401.8326,401.0606,401.4562,7343.0
2021-08-06 12:00:00,416.09,416.42,415.96,416.35,17307.0,401.5527,401.8712,401.4273,401.8037,17307.0
2021-08-06 12:10:00,416.41,417.4,416.41,417.4,8819.0,401.8616,402.817,401.8616,402.817,8819.0
2021-08-06 12:20:00,417.25,418.01,417.19,417.71,10564.0,402.6722,403.4057,402.6143,403.1161,10564.0
2021-08-06 12:30:00,417.56,418.23,417.3,418.19,4436.0,402.9714,403.618,402.7205,403.5794,4436.0
2021-08-06 12:40:00,418.1,418.56,417.79,418.5,5255.0,403.4925,403.9364,403.1934,403.8785,5255.0
2021-08-06 12:50:00,418.47,419.13,418.3,419.13,5864.0,403.8496,404.4865,403.6855,404.4865,5864.0
2021-08-06 13:00:00,419.07,419.52,418.92,419.47,3143.0,404.4286,404.8629,404.2839,404.8147,3143.0
2021-08-06 13:10:00,419.54,419.7,419.21,419.3,10568.0,404.8822,405.0366,404.5637,404.6506,10568.0
2021-08-06 13:20:00,419.22,419.94,418.98,419.9,12375.0,404.5734,405.2682,404.3418,405.2296,12375.0
2021-08-06 13:30:00,419.9,420.89,419.83,420.83,11697.0,405.2296,406.185,405.1621,406.1271,11697.0
2021-08-06 13:40:00,420.8,420.9,420.49,420.73,8106.0,406.0982,406.1947,405.799,406.0306,8106.0
2021-08-06 13:50:00,420.55,420.69,420.03,420.12,4751.0,405.8569,405.992,405.3551,405.4419,4751.0
2021-08-06 14:00:00,420.21,420.44,419.99,420.15,6237.0,405.5288,405.7508,405.3165,405.4709,6237.0
2021-08-06 14:10:00,420.22,420.53,419.95,420.44,4724.0,405.5385,405.8376,405.2779,405.7508,4724.0
2021-08-06 14:20:00,420.48,420.56,419.58,419.7,9019.0,405.7894,405.8666,404.9208,405.0366,9019.0
2021-08-06 14:30:00,419.74,420.32,419.59,420.26,24000.0,405.0752,405.635,404.9305,405.5771,24000.0
2021-08-06 14:40:00,420.38,420.71,420.26,420.43,18309.0,405.6929,406.0113,405.5771,405.7411,18309.0
2021-08-06 14:50:00,420.55,420.68,420.27,420.41,3340.0,405.8569,405.9824,405.5867,405.7218,3340.0
2021-08-06 15:00:00,420.34,420.43,419.39,419.53,23069.0,405.6543,405.7411,404.7374,404.8726,23069.0
2021-08-06 15:10:00,419.42,419.42,418.63,418.66,12990.0,404.7664,404.7664,404.004,404.033,12990.0
2021-08-06 15:20:00,418.66,419.24,418.55,418.96,15039.0,404.033,404.5927,403.9268,404.3225,15039.0
2021-08-06 15:30:00,418.86,418.86,418.22,418.41,16349.0,404.226,404.226,403.6083,403.7917,16349.0
2021-08-06 15:40:00,418.41,418.48,417.62,417.89,25060.0,403.7917,403.8592,403.0293,403.2899,25060.0
2021-08-06 15:50:00,417.8,419.4,417.72,419.21,61483.0,403.203,404.7471,403.1258,404.5637,61483.0
2021-08-09 09:30:00,418.28,420.15,418.28,420.03,10520.0,403.6662,405.4709,403.6662,405.3551,10520.0
2021-08-09 09:40:00,420.11,421.85,419.47,421.44,7567.0,405.4323,407.1115,404.8147,406.7158,7567.0
2021-08-09 09:50:00,421.41,421.67,420.23,420.56,3401.0,406.6869,406.9378,405.5481,405.8666,3401.0
2021-08-09 10:00:00,419.93,420.66,419.63,420.26,14788.0,405.2586,405.9631,404.9691,405.5771,14788.0
2021-08-09 10:10:00,420.36,421.64,419.78,421.64,18214.0,405.6736,406.9088,405.1138,406.9088,18214.0
2021-08-09 10:20:00,421.34,422.23,420.43,420.44,12569.0,406.6193,407.4782,405.7411,405.7508,12569.0
2021-08-09 10:30:00,420.75,420.94,419.55,420.56,4845.0,406.0499,406.2333,404.8919,405.8666,4845.0
2021-08-09 10:40:00,420.77,422.24,420.77,422.24,7293.0,406.0692,407.4879,406.0692,407.4879,7293.0
2021-08-09 10:50:00,422.19,423.26,421.43,421.49,12759.0,407.4396,408.4722,406.7062,406.7641,12759.0
2021-08-09 11:00:00,421.49,421.62,420.71,420.74,7195.0,406.7641,406.8895,406.0113,406.0403,7195.0
2021-08-09 11:10:00,420.74,420.87,419.98,419.98,8265.0,406.0403,406.1657,405.3068,405.3068,8265.0
2021-08-09 11:20:00,420.11,420.64,419.68,419.86,6130.0,405.4323,405.9438,405.0173,405.191,6130.0
2021-08-09 11:30:00,419.86,420.58,419.55,419.99,7495.0,405.191,405.8859,404.8919,405.3165,7495.0
2021-08-09 11:40:00,420.0,420.16,419.52,419.93,6750.0,405.3261,405.4805,404.8629,405.2586,6750.0
2021-08-09 11:50:00,420.02,420.3,419.31,420.09,10652.0,405.3454,405.6157,404.6602,405.413,10652.0
2021-08-09 12:00:00,420.14,420.87,419.87,420.23,10708.0,405.4612,406.1657,405.2007,405.5481,10708.0
2021-08-09 12:10:00,420.02,420.37,419.68,419.82,6216.0,405.3454,405.6832,405.0173,405.1524,6216.0
2021-08-09 12:20:00,419.69,419.72,418.82,419.0,14158.0,405.027,405.0559,404.1874,404.3611,14158.0
2021-08-09 12:30:00,419.06,419.14,418.65,418.65,5301.0,404.419,404.4962,404.0233,404.0233,5301.0
2021-08-09 12:40:00,418.66,419.09,418.52,418.53,6132.0,404.033,404.4479,403.8978,403.9075,6132.0
2021-08-09 12:50:00,418.65,418.8,418.17,418.17,6390.0,404.0233,404.1681,403.5601,403.5601,6390.0
2021-08-09 13:00:00,418.44,419.23,418.35,418.83,6868.0,403.8206,404.583,403.7338,404.197,6868.0
2021-08-09 13:10:00,418.61,418.79,417.15,417.38,12910.0,403.9847,404.1584,402.5757,402.7977,12910.0
2021-08-09 13:20:00,417.33,417.64,416.86,417.04,11978.0,402.7494,403.0486,402.2958,402.4696,11978.0
2021-08-09 13:30:00,417.08,417.08,415.05,415.56,18501.0,402.5082,402.5082,400.5491,401.0413,18501.0
2021-08-09 13:40:00,415.94,416.6,415.46,415.7,18472.0,401.408,402.0449,400.9448,401.1764,18472.0
2021-08-09 13:50:00,415.73,415.8,415.32,415.56,3535.0,401.2053,401.2729,400.8096,401.0413,3535.0
2021-08-09 14:00:00,415.33,416.15,415.17,416.12,9816.0,400.8193,401.6106,400.6649,401.5817,9816.0
2021-08-09 14:10:00,416.18,416.32,415.85,416.32,8359.0,401.6396,401.7747,401.3211,401.7747,8359.0
2021-08-09 14:20:00,416.33,416.8,416.07,416.32,11368.0,401.7844,402.2379,401.5334,401.7747,11368.0
2021-08-09 14:30:00,416.11,416.33,415.68,416.06,16860.0,401.572,401.7844,401.1571,401.5238,16860.0
2021-08-09 14:40:00,415.92,416.32,415.92,416.12,3989.0,401.3887,401.7747,401.3887,401.5817,3989.0
2021-08-09 14:50:00,416.17,416.51,416.03,416.16,6974.0,401.6299,401.9581,401.4948,401.6203,6974.0
2021-08-09 15:00:00,416.36,416.49,416.15,416.16,4249.0,401.8133,401.9388,401.6106,401.6203,4249.0
2021-08-09 15:10:00,416.27,416.39,415.9,415.93,7433.0,401.7265,401.8423,401.3694,401.3983,7433.0
2021-08-09 15:20:00,416.02,416.33,415.91,416.29,9108.0,401.4852,401.7844,401.379,401.7458,9108.0
2021-08-09 15:30:00,416.29,416.9,415.94,416.9,14745.0,401.7458,402.3344,401.408,402.3344,14745.0
2021-08-09 15:40:00,416.99,416.99,416.39,416.79,12724.0,402.4213,402.4213,401.8423,402.2283,12724.0
2021-08-09 15:50:00,416.65,416.99,416.42,416.65,38793.0,402.0932,402.4213,401.8712,402.0932,38793.0
2021-08-10 09:30:00,417.01,417.6,414.45,414.91,17592.0,402.4406,403.01,399.97,400.414,17592.0
2021-08-10 09:40:00,414.9,415.9,414.57,414.84,6626.0,400.4043,401.3694,400.0858,400.3464,6626.0
2021-08-10 09:50:00,414.58,417.8,414.57,416.49,11956.0,400.0955,403.203,400.0858,401.9388,11956.0
2021-08-10 10:00:00,417.05,417.28,415.51,415.71,6012.0,402.4792,402.7012,400.993,401.186,6012.0
2021-08-10 10:10:00,415.71,416.8,415.33,415.96,7527.0,401.186,402.2379,400.8193,401.4273,7527.0
2021-08-10 10:20:00,416.19,417.14,416.1,416.75,11067.0,401.6493,402.5661,401.5624,402.1897,11067.0
2021-08-10 10:30:00,416.74,418.0,416.73,417.96,6529.0,402.18,403.396,402.1704,403.3574,6529.0
2021-08-10 10:40:00,418.05,419.52,418.04,418.26,18422.0,403.4443,404.8629,403.4346,403.6469,18422.0
2021-08-10 10:50:00,418.28,418.97,416.97,418.1,29393.0,403.6662,404.3321,402.402,403.4925,29393.0
2021-08-10 11:00:00,418.08,418.08,416.66,416.77,4392.0,403.4732,403.4732,402.1028,402.209,4392.0
2021-08-10 11:10:00,416.61,416.81,416.06,416.41,5184.0,402.0546,402.2476,401.5238,401.8616,5184.0
2021-08-10 11:20:00,416.41,416.71,415.87,415.89,6012.0,401.8616,402.1511,401.3404,401.3597,6012.0
2021-08-10 11:30:00,415.89,416.05,415.49,415.63,11913.0,401.3597,401.5141,400.9737,401.1088,11913.0
2021-08-10 11:40:00,415.57,416.96,415.23,416.8,5880.0,401.0509,402.3923,400.7228,402.2379,5880.0
2021-08-10 11:50:00,416.68,416.87,416.32,416.41,5674.0,402.1221,402.3055,401.7747,401.8616,5674.0
2021-08-10 12:00:00,416.28,416.59,415.7,415.85,3804.0,401.7361,402.0353,401.1764,401.3211,3804.0
2021-08-10 12:10:00,415.97,416.51,415.97,416.4,6412.0,401.4369,401.9581,401.4369,401.8519,6412.0
2021-08-10 12:20:00,416.36,416.38,416.02,416.13,3500.0,401.8133,401.8326,401.4852,401.5913,3500.0
2021-08-10 12:30:00,416.18,416.5,415.62,416.27,7122.0,401.6396,401.9484,401.0992,401.7265,7122.0
2021-08-10 12:40:00,416.56,416.6,416.02,416.12,1906.0,402.0063,402.0449,401.4852,401.5817,1906.0
2021-08-10 12:50:00,416.17,416.27,415.91,415.96,2423.0,401.6299,401.7265,401.379,401.4273,2423.0
2021-08-10 13:00:00,416.06,416.26,415.72,415.95,4782.0,401.5238,401.7168,401.1957,401.4176,4782.0
2021-08-10 13:10:00,416.08,417.38,415.78,417.15,8438.0,401.5431,402.7977,401.2536,402.5757,8438.0
2021-08-10 13:20:00,417.16,417.27,416.47,416.47,3073.0,402.5854,402.6915,401.9195,401.9195,3073.0
2021-08-10 13:30:00,416.78,417.0,416.56,416.76,4276.0,402.2186,402.431,402.0063,402.1993,4276.0
2021-08-10 13:40:00,416.74,416.74,416.22,416.54,5806.0,402.18,402.18,401.6782,401.987,5806.0
2021-08-10 13:50:00,416.36,416.46,416.08,416.09,3912.0,401.8133,401.9098,401.5431,401.5527,3912.0
2021-08-10 14:00:00,416.11,416.34,415.73,415.74,2987.0,401.572,401.794,401.2053,401.215,2987.0
2021-08-10 14:10:00,415.82,416.05,415.46,415.88,3246.0,401.2922,401.5141,400.9448,401.3501,3246.0
2021-08-10 14:20:00,415.92,415.92,415.57,415.69,10300.0,401.3887,401.3887,401.0509,401.1667,10300.0
2021-08-10 14:30:00,415.56,415.57,415.0,415.13,4579.0,401.0413,401.0509,400.5008,400.6263,4579.0
2021-08-10 14:40:00,415.26,415.3,414.69,414.69,8942.0,400.7517,400.7903,400.2017,400.2017,8942.0
2021-08-10 14:50:00,414.79,415.04,414.68,415.02,4387.0,400.2982,400.5394,400.192,400.5201,4387.0
2021-08-10 15:00:00,414.8,415.2,414.48,415.2,10242.0,400.3078,400.6938,399.999,400.6938,10242.0
2021-08-10 15:10:00,415.21,415.29,415.0,415.21,7806.0,400.7035,400.7807,400.5008,400.7035,7806.0
2021-08-10 15:20:00,415.16,415.73,415.13,415.73,12145.0,400.6552,401.2053,400.6263,401.2053,12145.0
2021-08-10 15:30:00,415.61,415.61,414.94,415.04,44125.0,401.0895,401.0895,400.4429,400.5394,44125.0
2021-08-10 15:40:00,415.04,415.1,414.85,415.0,46187.0,400.5394,400.5973,400.3561,400.5008,46187.0
2021-08-10 15:50:00,414.91,415.33,414.75,414.79,206042.0,400.414,400.8193,400.2596,400.2982,206042.0
2021-08-11 09:30:00,414.71,414.79,412.58,414.65,10378.0,400.221,400.2982,398.1654,400.1631,10378.0
2021-08-11 09:40:00,414.44,414.71,412.0,413.29,38371.0,399.9604,400.221,397.6056,398.8506,38371.0
2021-08-11 09:50:00,412.46,413.41,410.51,410.51,6845.0,398.0496,398.9664,396.1677,396.1677,6845.0
2021-08-11 10:00:00,410.87,411.91,410.51,411.5,26488.0,396.5151,397.5188,396.1677,397.1231,26488.0
2021-08-11 10:10:00,411.04,411.73,410.93,411.25,28400.0,396.6792,397.3451,396.573,396.8818,28400.0
2021-08-11 10:20:00,411.35,411.46,410.74,410.75,14472.0,396.9783,397.0845,396.3897,396.3993,14472.0
2021-08-11 10:30:00,410.92,411.33,410.77,411.07,18134.0,396.5634,396.959,396.4186,396.7081,18134.0
2021-08-11 10:40:00,411.32,411.47,410.01,410.68,35618.0,396.9494,397.0942,395.6852,396.3318,35618.0
2021-08-11 10:50:00,410.54,411.66,410.53,411.34,10248.0,396.1966,397.2775,396.187,396.9687,10248.0
2021-08-11 11:00:00,411.32,412.07,411.15,411.56,7368.0,396.9494,397.6732,396.7853,397.181,7368.0
2021-08-11 11:10:00,411.55,411.97,410.82,411.62,10241.0,397.1714,397.5767,396.4669,397.2389,10241.0
2021-08-11 11:20:00,411.72,411.72,410.87,411.02,6944.0,397.3354,397.3354,396.5151,396.6599,6944.0
2021-08-11 11:30:00,411.0,411.36,410.81,411.16,6823.0,396.6406,396.988,396.4572,396.795,6823.0
2021-08-11 11:40:00,411.0,411.51,410.9,411.31,6885.0,396.6406,397.1328,396.5441,396.9397,6885.0
2021-08-11 11:50:00,411.26,411.59,411.19,411.32,5837.0,396.8915,397.21,396.8239,396.9494,5837.0
2021-08-11 12:00:00,411.25,411.28,410.85,411.11,5187.0,396.8818,396.9108,396.4958,396.7467,5187.0
2021-08-11 12:10:00,411.11,411.39,410.93,411.21,4880.0,396.7467,397.017,396.573,396.8432,4880.0
2021-08-11 12:20:00,411.21,411.43,411.1,411.21,6824.0,396.8432,397.0556,396.7371,396.8432,6824.0
2021-08-11 12:30:00,411.32,411.74,411.14,411.56,23716.0,396.9494,397.3547,396.7757,397.181,23716.0
2021-08-11 12:40:00,411.42,411.5,410.95,410.95,8319.0,397.0459,397.1231,396.5923,396.5923,8319.0
2021-08-11 12:50:00,411.09,411.45,411.01,411.25,3210.0,396.7274,397.0749,396.6502,396.8818,3210.0
2021-08-11 13:00:00,411.24,411.31,411.02,411.11,13666.0,396.8722,396.9397,396.6599,396.7467,13666.0
2021-08-11 13:10:00,411.11,411.31,411.0,411.13,11407.0,396.7467,396.9397,396.6406,396.766,11407.0
2021-08-11 13:20:00,411.18,411.38,411.0,411.27,9469.0,396.8143,397.0073,396.6406,396.9011,9469.0
2021-08-11 13:30:00,411.27,411.7,411.17,411.7,7295.0,396.9011,397.3161,396.8046,397.3161,7295.0
2021-08-11 13:40:00,411.52,412.0,411.28,411.28,23389.0,397.1424,397.6056,396.9108,396.9108,23389.0
2021-08-11 13:50:00,411.47,411.62,411.32,411.52,4684.0,397.0942,397.2389,396.9494,397.1424,4684.0
2021-08-11 14:00:00,411.61,411.62,410.37,410.68,18869.0,397.2293,397.2389,396.0326,396.3318,18869.0
2021-08-11 14:10:00,410.72,411.22,410.52,411.12,28336.0,396.3704,396.8529,396.1773,396.7564,28336.0
2021-08-11 14:20:00,411.24,411.35,411.1,411.1,5000.0,396.8722,396.9783,396.7371,396.7371,5000.0
2021-08-11 14:30:00,411.33,411.65,411.33,411.65,4125.0,396.959,397.2679,396.959,397.2679,4125.0
2021-08-11 14:40:00,411.65,411.65,411.16,411.24,7279.0,397.2679,397.2679,396.795,396.8722,7279.0
2021-08-11 14:50:00,411.24,411.26,411.02,411.17,10997.0,396.8722,396.8915,396.6599,396.8046,10997.0
2021-08-11 15:00:00,411.21,411.29,411.0,411.14,5925.0,396.8432,396.9204,396.6406,396.7757,5925.0
2021-08-11 15:10:00,411.06,411.13,410.86,410.86,13390.0,396.6985,396.766,396.5055,396.5055,13390.0
2021-08-11 15:20:00,410.83,410.83,410.39,410.59,13836.0,396.4765,396.4765,396.0519,396.2449,13836.0
2021-08-11 15:30:00,410.54,410.66,409.11,409.58,20305.0,396.1966,396.3125,394.8166,395.2702,20305.0
2021-08-11 15:40:00,409.45,409.53,408.25,408.58,29437.0,395.1447,395.2219,393.9867,394.3051,29437.0
2021-08-11 15:50:00,408.52,409.16,408.36,408.68,68906.0,394.2472,394.8649,394.0928,394.4016,68906.0
2021-08-12 09:30:00,408.35,410.0,406.4,409.76,20846.0,394.0832,395.6755,392.2013,395.4439,20846.0
2021-08-12 09:40:00,409.79,410.18,409.0,409.09,4653.0,395.4729,395.8492,394.7105,394.7973,4653.0
2021-08-12 09:50:00,408.91,410.62,408.9,410.16,7956.0,394.6236,396.2739,394.6139,395.8299,7956.0
2021-08-12 10:00:00,410.16,410.48,409.65,409.81,6602.0,395.8299,396.1387,395.3377,395.4922,6602.0
2021-08-12 10:10:00,409.79,409.94,409.14,409.56,2225.0,395.4729,395.6176,394.8456,395.2509,2225.0
2021-08-12 10:20:00,409.63,409.75,408.58,408.73,7112.0,395.3184,395.4343,394.3051,394.4499,7112.0
2021-08-12 10:30:00,408.5,408.5,407.62,407.71,5462.0,394.2279,394.2279,393.3787,393.4655,5462.0
2021-08-12 10:40:00,407.59,408.28,407.37,407.43,10646.0,393.3497,394.0156,393.1374,393.1953,10646.0
2021-08-12 10:50:00,407.49,407.95,407.22,407.56,15223.0,393.2532,393.6971,392.9926,393.3208,15223.0
2021-08-12 11:00:00,407.72,409.7,407.71,409.7,6974.0,393.4752,395.386,393.4655,395.386,6974.0
2021-08-12 11:10:00,409.34,410.0,409.23,409.69,2323.0,395.0386,395.6755,394.9324,395.3763,2323.0
2021-08-12 11:20:00,409.52,410.01,409.11,409.68,5545.0,395.2123,395.6852,394.8166,395.3667,5545.0
2021-08-12 11:30:00,409.67,410.32,409.34,410.32,4065.0,395.357,395.9843,395.0386,395.9843,4065.0
2021-08-12 11:40:00,410.04,410.04,409.43,409.59,3741.0,395.7141,395.7141,395.1254,395.2798,3741.0
2021-08-12 11:50:00,409.45,409.45,408.64,408.7,8864.0,395.1447,395.1447,394.363,394.4209,8864.0
2021-08-12 12:00:00,408.86,409.57,408.75,409.38,5604.0,394.5753,395.2605,394.4692,395.0772,5604.0
2021-08-12 12:10:00,409.44,409.59,408.57,409.0,12335.0,395.1351,395.2798,394.2955,394.7105,12335.0
2021-08-12 12:20:00,408.87,408.92,408.35,408.75,6145.0,394.585,394.6332,394.0832,394.4692,6145.0
2021-08-12 12:30:00,408.82,409.45,408.82,409.26,5734.0,394.5367,395.1447,394.5367,394.9614,5734.0
2021-08-12 12:40:00,409.34,410.11,409.33,409.95,4523.0,395.0386,395.7817,395.0289,395.6273,4523.0
2021-08-12 12:50:00,409.92,410.06,409.66,409.66,6246.0,395.5983,395.7334,395.3474,395.3474,6246.0
2021-08-12 13:00:00,409.58,409.58,409.04,409.04,4707.0,395.2702,395.2702,394.7491,394.7491,4707.0
2021-08-12 13:10:00,409.07,409.33,408.78,409.31,3398.0,394.778,395.0289,394.4981,395.0096,3398.0
2021-08-12 13:20:00,409.3,409.41,408.94,409.02,2393.0,395.0,395.1061,394.6525,394.7298,2393.0
2021-08-12 13:30:00,408.96,408.97,407.93,407.99,6236.0,394.6719,394.6815,393.6778,393.7357,6236.0
2021-08-12 13:40:00,408.13,408.2,406.88,407.0,9145.0,393.8708,393.9384,392.6645,392.7803,9145.0
2021-08-12 13:50:00,407.0,407.58,407.0,407.39,4656.0,392.7803,393.3401,392.7803,393.1567,4656.0
2021-08-12 14:00:00,407.26,407.49,406.95,407.2,7369.0,393.0312,393.2532,392.7321,392.9733,7369.0
2021-08-12 14:10:00,407.35,407.5,406.97,407.45,3471.0,393.1181,393.2629,392.7514,393.2146,3471.0
2021-08-12 14:20:00,407.49,407.65,407.25,407.26,6782.0,393.2532,393.4076,393.0216,393.0312,6782.0
2021-08-12 14:30:00,407.19,407.26,406.87,407.09,4149.0,392.9637,393.0312,392.6549,392.8672,4149.0
2021-08-12 14:40:00,407.06,407.19,406.85,407.08,4407.0,392.8382,392.9637,392.6356,392.8575,4407.0
2021-08-12 14:50:00,407.09,407.09,406.35,406.59,5738.0,392.8672,392.8672,392.153,392.3847,5738.0
2021-08-12 15:00:00,406.57,406.68,406.29,406.3,4260.0,392.3654,392.4715,392.0951,392.1048,4260.0
2021-08-12 15:10:00,406.3,406.49,405.97,406.09,8724.0,392.1048,392.2881,391.7863,391.9021,8724.0
2021-08-12 15:20:00,406.08,406.46,406.07,406.39,5243.0,391.8925,392.2592,391.8828,392.1916,5243.0
2021-08-12 15:30:00,406.39,406.72,406.12,406.24,9892.0,392.1916,392.5101,391.9311,392.0469,9892.0
2021-08-12 15:40:00,406.18,406.28,405.15,405.67,27566.0,391.989,392.0855,390.995,391.4968,27566.0
2021-08-12 15:50:00,405.58,405.79,405.07,405.62,61247.0,391.4099,391.6126,390.9178,391.4485,61247.0
2021-08-13 09:30:00,407.49,408.44,407.02,407.88,13097.0,393.2532,394.17,392.7996,393.6296,13097.0
2021-08-13 09:40:00,408.19,408.95,407.92,408.7,6827.0,393.9288,394.6622,393.6682,394.4209,6827.0
2021-08-13 09:50:00,408.56,409.3,408.3,408.42,3304.0,394.2858,395.0,394.0349,394.1507,3304.0
2021-08-13 10:00:00,408.01,408.05,407.51,407.8,6530.0,393.755,393.7936,393.2725,393.5524,6530.0
2021-08-13 10:10:00,407.93,408.39,407.26,408.3,7110.0,393.6778,394.1218,393.0312,394.0349,7110.0
2021-08-13 10:20:00,408.38,408.38,407.88,408.21,3493.0,394.1121,394.1121,393.6296,393.9481,3493.0
2021-08-13 10:30:00,408.26,408.36,406.29,406.35,5062.0,393.9963,394.0928,392.0951,392.153,5062.0
2021-08-13 10:40:00,406.33,406.51,406.0,406.44,5270.0,392.1337,392.3074,391.8153,392.2399,5270.0
2021-08-13 10:50:00,406.3,407.58,406.3,407.58,9754.0,392.1048,393.3401,392.1048,393.3401,9754.0
2021-08-13 11:00:00,407.43,408.45,407.31,408.26,6342.0,393.1953,394.1797,393.0795,393.9963,6342.0
2021-08-13 11:10:00,408.09,409.13,408.09,408.73,8113.0,393.8322,394.8359,393.8322,394.4499,8113.0
2021-08-13 11:20:00,408.84,409.4,408.84,409.39,4801.0,394.556,395.0965,394.556,395.0868,4801.0
2021-08-13 11:30:00,409.37,409.71,409.26,409.33,7851.0,395.0675,395.3956,394.9614,395.0289,7851.0
2021-08-13 11:40:00,409.46,409.66,409.28,409.28,3047.0,395.1544,395.3474,394.9807,394.9807,3047.0
2021-08-13 11:50:00,409.43,409.52,409.31,409.33,1971.0,395.1254,395.2123,395.0096,395.0289,1971.0
2021-08-13 12:00:00,409.33,409.33,408.73,408.77,2300.0,395.0289,395.0289,394.4499,394.4885,2300.0
2021-08-13 12:10:00,408.93,409.18,408.59,408.69,1900.0,394.6429,394.8842,394.3148,394.4113,1900.0
2021-08-13 12:20:00,408.38,408.87,408.38,408.72,1100.0,394.1121,394.585,394.1121,394.4402,1100.0
2021-08-13 12:30:00,408.61,408.61,407.82,407.94,1466.0,394.3341,394.3341,393.5717,393.6875,1466.0
2021-08-13 12:40:00,408.11,408.15,407.84,407.84,700.0,393.8515,393.8902,393.591,393.591,700.0
2021-08-13 12:50:00,407.73,407.86,407.64,407.65,1392.0,393.4848,393.6103,393.398,393.4076,1392.0
2021-08-13 13:00:00,407.8,407.86,407.58,407.58,1452.0,393.5524,393.6103,393.3401,393.3401,1452.0
2021-08-13 13:10:00,407.57,407.71,407.39,407.7,700.0,393.3304,393.4655,393.1567,393.4559,700.0
2021-08-13 13:20:00,407.75,408.34,407.75,408.32,4967.0,393.5041,394.0735,393.5041,394.0542,4967.0
2021-08-13 13:30:00,408.17,409.07,408.17,409.0,7757.0,393.9095,394.778,393.9095,394.7105,7757.0
2021-08-13 13:40:00,409.2,409.24,408.78,408.86,1400.0,394.9035,394.9421,394.4981,394.5753,1400.0
2021-08-13 13:50:00,408.92,409.17,408.67,409.14,3650.0,394.6332,394.8745,394.392,394.8456,3650.0
2021-08-13 14:00:00,409.17,409.93,409.17,409.79,26277.0,394.8745,395.608,394.8745,395.4729,26277.0
2021-08-13 14:10:00,409.87,410.39,409.59,410.07,14971.0,395.5501,396.0519,395.2798,395.7431,14971.0
2021-08-13 14:20:00,410.14,410.74,410.1,410.64,4594.0,395.8106,396.3897,395.772,396.2932,4594.0
2021-08-13 14:30:00,410.6,410.7,410.11,410.28,4481.0,396.2546,396.3511,395.7817,395.9457,4481.0
2021-08-13 14:40:00,410.06,410.21,409.76,410.21,2902.0,395.7334,395.8782,395.4439,395.8782,2902.0
2021-08-13 14:50:00,409.95,410.03,409.88,409.9,4938.0,395.6273,395.7045,395.5597,395.579,4938.0
2021-08-13 15:00:00,409.91,410.54,409.91,410.49,2851.0,395.5887,396.1966,395.5887,396.1484,2851.0
2021-08-13 15:10:00,410.6,410.91,410.49,410.62,4311.0,396.2546,396.5537,396.1484,396.2739,4311.0
2021-08-13 15:20:00,410.71,410.78,410.32,410.33,2900.0,396.3607,396.4283,395.9843,395.994,2900.0
2021-08-13 15:30:00,410.19,410.7,410.18,410.7,4559.0,395.8589,396.3511,395.8492,396.3511,4559.0
2021-08-13 15:40:00,410.65,410.95,410.29,410.88,7259.0,396.3028,396.5923,395.9554,396.5248,7259.0
2021-08-13 15:50:00,410.95,411.1,410.06,410.77,36935.0,396.5923,396.7371,395.7334,396.4186,36935.0
2021-08-16 09:30:00,409.34,410.81,407.97,407.97,20278.0,395.0386,396.4572,393.7164,393.7164,20278.0
2021-08-16 09:40:00,408.13,408.34,406.65,407.93,3887.0,393.8708,394.0735,392.4426,393.6778,3887.0
2021-08-16 09:50:00,407.88,408.5,406.89,407.36,8984.0,393.6296,394.2279,392.6742,393.1278,8984.0
2021-08-16 10:00:00,407.47,408.37,407.42,407.9,16423.0,393.2339,394.1025,393.1857,393.6489,16423.0
2021-08-16 10:10:00,407.96,408.32,407.41,408.09,9281.0,393.7068,394.0542,393.176,393.8322,9281.0
2021-08-16 10:20:00,408.15,409.59,407.96,409.5,8728.0,393.8902,395.2798,393.7068,395.193,8728.0
2021-08-16 10:30:00,409.4,410.01,408.74,408.97,6596.0,395.0965,395.6852,394.4595,394.6815,6596.0
2021-08-16 10:40:00,409.24,409.52,408.71,408.71,4223.0,394.9421,395.2123,394.4306,394.4306,4223.0
2021-08-16 10:50:00,408.65,409.09,408.61,408.93,2476.0,394.3727,394.7973,394.3341,394.6429,2476.0
2021-08-16 11:00:00,409.25,409.86,409.16,409.2,4932.0,394.9517,395.5404,394.8649,394.9035,4932.0
2021-08-16 11:10:00,409.16,409.88,409.16,409.67,3118.0,394.8649,395.5597,394.8649,395.357,3118.0
2021-08-16 11:20:00,409.8,410.29,409.8,410.21,3103.0,395.4825,395.9554,395.4825,395.8782,3103.0
2021-08-16 11:30:00,410.3,410.3,409.75,409.75,2721.0,395.965,395.965,395.4343,395.4343,2721.0
2021-08-16 11:40:00,409.83,409.83,409.5,409.59,3389.0,395.5115,395.5115,395.193,395.2798,3389.0
2021-08-16 11:50:00,409.53,410.05,409.0,410.05,9412.0,395.2219,395.7238,394.7105,395.7238,9412.0
2021-08-16 12:00:00,409.9,410.27,409.9,409.99,3900.0,395.579,395.9361,395.579,395.6659,3900.0
2021-08-16 12:10:00,410.02,410.02,409.32,409.53,3252.0,395.6948,395.6948,395.0193,395.2219,3252.0
2021-08-16 12:20:00,409.52,410.18,409.51,410.14,1806.0,395.2123,395.8492,395.2026,395.8106,1806.0
2021-08-16 12:30:00,410.29,410.38,410.01,410.06,2400.0,395.9554,396.0422,395.6852,395.7334,2400.0
2021-08-16 12:40:00,410.34,410.35,410.2,410.21,800.0,396.0036,396.0133,395.8685,395.8782,800.0
2021-08-16 12:50:00,410.21,410.7,410.2,410.24,3569.0,395.8782,396.3511,395.8685,395.9071,3569.0
2021-08-16 13:00:00,410.15,410.61,410.0,410.38,2134.0,395.8203,396.2642,395.6755,396.0422,2134.0
2021-08-16 13:10:00,410.4,410.52,410.16,410.16,1623.0,396.0615,396.1773,395.8299,395.8299,1623.0
2021-08-16 13:20:00,410.35,410.74,410.29,410.74,1834.0,396.0133,396.3897,395.9554,396.3897,1834.0
2021-08-16 13:30:00,410.78,411.24,410.75,411.13,2314.0,396.4283,396.8722,396.3993,396.766,2314.0
2021-08-16 13:40:00,411.24,411.24,410.86,410.86,4400.0,396.8722,396.8722,396.5055,396.5055,4400.0
2021-08-16 13:50:00,410.73,411.1,410.49,411.1,4823.0,396.38,396.7371,396.1484,396.7371,4823.0
2021-08-16 14:00:00,411.17,411.25,411.04,411.23,3107.0,396.8046,396.8818,396.6792,396.8625,3107.0
2021-08-16 14:10:00,411.26,411.27,410.79,411.25,4881.0,396.8915,396.9011,396.4379,396.8818,4881.0
2021-08-16 14:20:00,411.31,411.97,411.31,411.97,24427.0,396.9397,397.5767,396.9397,397.5767,24427.0
2021-08-16 14:30:00,411.98,412.25,411.82,411.82,8461.0,397.5863,397.8469,397.4319,397.4319,8461.0
2021-08-16 14:40:00,411.93,412.34,411.9,412.25,1500.0,397.5381,397.9338,397.5091,397.8469,1500.0
2021-08-16 14:50:00,412.12,412.16,411.65,411.81,3871.0,397.7214,397.76,397.2679,397.4223,3871.0
2021-08-16 15:00:00,411.64,412.4,411.42,412.28,7406.0,397.2582,397.9917,397.0459,397.8759,7406.0
2021-08-16 15:10:00,412.36,413.05,412.35,413.05,8767.0,397.9531,398.619,397.9434,398.619,8767.0
2021-08-16 15:20:00,413.07,413.07,412.29,412.41,12697.0,398.6383,398.6383,397.8855,398.0013,12697.0
2021-08-16 15:30:00,412.29,412.33,410.99,411.73,29183.0,397.8855,397.9241,396.6309,397.3451,29183.0
2021-08-16 15:40:00,411.57,411.93,411.2,411.69,12696.0,397.1907,397.5381,396.8336,397.3065,12696.0
2021-08-16 15:50:00,411.7,412.31,411.7,412.26,63556.0,397.3161,397.9048,397.3161,397.8566,63556.0
2021-08-17 09:30:00,410.71,414.03,410.59,412.63,8044.0,396.3607,399.5647,396.2449,398.2136,8044.0
2021-08-17 09:40:00,412.6,413.33,412.55,412.73,5269.0,398.1847,398.8892,398.1364,398.3101,5269.0
2021-08-17 09:50:00,412.4,413.68,412.4,413.63,4403.0,397.9917,399.2269,397.9917,399.1787,4403.0
2021-08-17 10:00:00,413.96,415.54,413.88,415.5,15440.0,399.4972,401.022,399.42,400.9834,15440.0
2021-08-17 10:10:00,415.5,415.78,414.14,414.35,19202.0,400.9834,401.2536,399.6709,399.8735,19202.0
2021-08-17 10:20:00,414.33,414.33,412.62,413.6,3720.0,399.8542,399.8542,398.204,399.1497,3720.0
2021-08-17 10:30:00,413.6,413.71,411.88,412.66,13092.0,399.1497,399.2559,397.4898,398.2426,13092.0
2021-08-17 10:40:00,412.78,413.37,412.31,412.34,7158.0,398.3584,398.9278,397.9048,397.9338,7158.0
2021-08-17 10:50:00,412.44,413.85,412.42,413.79,5011.0,398.0303,399.391,398.011,399.3331,5011.0
2021-08-17 11:00:00,413.66,413.7,413.38,413.39,4711.0,399.2076,399.2462,398.9374,398.9471,4711.0
2021-08-17 11:10:00,413.49,413.63,413.23,413.3,5508.0,399.0436,399.1787,398.7927,398.8602,5508.0
2021-08-17 11:20:00,413.31,413.31,412.44,413.1,7196.0,398.8699,398.8699,398.0303,398.6672,7196.0
2021-08-17 11:30:00,413.0,413.85,413.0,413.22,1850.0,398.5707,399.391,398.5707,398.783,1850.0
2021-08-17 11:40:00,413.35,413.53,413.18,413.24,1503.0,398.9085,399.0822,398.7444,398.8023,1503.0
2021-08-17 11:50:00,413.38,414.21,413.11,414.21,1500.0,398.9374,399.7384,398.6769,399.7384,1500.0
2021-08-17 12:00:00,414.22,414.76,414.19,414.67,18079.0,399.7481,400.2692,399.7191,400.1824,18079.0
2021-08-17 12:10:00,414.92,415.0,413.85,413.85,9416.0,400.4236,400.5008,399.391,399.391,9416.0
2021-08-17 12:20:00,414.01,414.28,413.91,414.23,7719.0,399.5454,399.806,399.4489,399.7577,7719.0
2021-08-17 12:30:00,414.08,414.08,413.73,413.81,3603.0,399.613,399.613,399.2752,399.3524,3603.0
2021-08-17 12:40:00,413.8,414.38,413.59,414.0,24930.0,399.3428,399.9025,399.1401,399.5358,24930.0
2021-08-17 12:50:00,413.97,414.31,413.54,413.55,2815.0,399.5068,399.8349,399.0918,399.1015,2815.0
2021-08-17 13:00:00,413.5,413.92,413.5,413.64,3214.0,399.0532,399.4586,399.0532,399.1883,3214.0
2021-08-17 13:10:00,413.54,414.15,413.53,413.72,5989.0,399.0918,399.6805,399.0822,399.2655,5989.0
2021-08-17 13:20:00,413.94,414.35,413.89,414.05,5370.0,399.4779,399.8735,399.4296,399.584,5370.0
2021-08-17 13:30:00,414.06,414.53,414.02,414.09,6226.0,399.5937,400.0472,399.5551,399.6226,6226.0
2021-08-17 13:40:00,414.01,414.3,413.86,414.04,5676.0,399.5454,399.8253,399.4007,399.5744,5676.0
2021-08-17 13:50:00,414.04,414.24,413.91,414.0,8697.0,399.5744,399.7674,399.4489,399.5358,8697.0
2021-08-17 14:00:00,413.97,414.75,413.96,414.37,7654.0,399.5068,400.2596,399.4972,399.8928,7654.0
2021-08-17 14:10:00,414.37,414.44,413.88,414.1,27022.0,399.8928,399.9604,399.42,399.6323,27022.0
2021-08-17 14:20:00,414.18,414.29,413.59,413.87,8652.0,399.7095,399.8156,399.1401,399.4103,8652.0
2021-08-17 14:30:00,413.87,414.03,413.65,414.01,3929.0,399.4103,399.5647,399.198,399.5454,3929.0
2021-08-17 14:40:00,413.43,413.72,413.16,413.6,3606.0,398.9857,399.2655,398.7251,399.1497,3606.0
2021-08-17 14:50:00,413.52,414.22,413.47,414.2,4907.0,399.0725,399.7481,399.0243,399.7288,4907.0
2021-08-17 15:00:00,414.15,414.51,413.84,414.33,11460.0,399.6805,400.0279,399.3814,399.8542,11460.0
2021-08-17 15:10:00,414.39,414.39,413.7,413.83,6794.0,399.9121,399.9121,399.2462,399.3717,6794.0
2021-08-17 15:20:00,413.84,413.98,413.4,413.67,24633.0,399.3814,399.5165,398.9567,399.2173,24633.0
2021-08-17 15:30:00,413.63,414.29,413.31,414.11,14955.0,399.1787,399.8156,398.8699,399.6419,14955.0
2021-08-17 15:40:00,413.77,414.16,413.58,413.8,17520.0,399.3138,399.6902,399.1304,399.3428,17520.0
2021-08-17 15:50:00,413.94,414.25,413.14,413.4,65299.0,399.4779,399.777,398.7058,398.9567,65299.0
2021-08-18 09:30:00,412.5,413.14,411.31,411.58,12665.0,398.0882,398.7058,396.9397,397.2003,12665.0
2021-08-18 09:40:00,410.94,413.6,410.94,413.6,5660.0,396.5827,399.1497,396.5827,399.1497,5660.0
2021-08-18 09:50:00,413.19,414.74,412.51,413.13,5309.0,398.7541,400.2499,398.0978,398.6962,5309.0
2021-08-18 10:00:00,413.27,414.22,412.27,412.69,29918.0,398.8313,399.7481,397.8662,398.2715,29918.0
2021-08-18 10:10:00,412.69,413.55,412.36,412.36,6669.0,398.2715,399.1015,397.9531,397.9531,6669.0
2021-08-18 10:20:00,412.21,412.35,411.77,411.77,3718.0,397.8083,397.9434,397.3837,397.3837,3718.0
2021-08-18 10:30:00,411.7,412.54,411.7,412.1,5361.0,397.3161,398.1268,397.3161,397.7021,5361.0
2021-08-18 10:40:00,411.95,412.49,411.0,411.53,5407.0,397.5574,398.0785,396.6406,397.1521,5407.0
2021-08-18 10:50:00,411.59,411.7,410.41,411.43,5980.0,397.21,397.3161,396.0712,397.0556,5980.0
2021-08-18 11:00:00,411.19,411.45,410.38,410.54,8778.0,396.8239,397.0749,396.0422,396.1966,8778.0
2021-08-18 11:10:00,410.78,410.9,410.52,410.55,4010.0,396.4283,396.5441,396.1773,396.2063,4010.0
2021-08-18 11:20:00,410.47,411.07,410.34,410.34,8640.0,396.1291,396.7081,396.0036,396.0036,8640.0
2021-08-18 11:30:00,410.48,410.9,410.23,410.9,6041.0,396.1387,396.5441,395.8975,396.5441,6041.0
2021-08-18 11:40:00,410.84,411.14,410.59,410.61,2501.0,396.4862,396.7757,396.2449,396.2642,2501.0
2021-08-18 11:50:00,410.48,410.9,410.48,410.9,3707.0,396.1387,396.5441,396.1387,396.5441,3707.0
2021-08-18 12:00:00,410.88,410.95,410.32,410.8,4026.0,396.5248,396.5923,395.9843,396.4476,4026.0
2021-08-18 12:10:00,411.0,411.27,410.95,410.97,2558.0,396.6406,396.9011,396.5923,396.6116,2558.0
2021-08-18 12:20:00,411.07,411.16,410.28,410.28,4985.0,396.7081,396.795,395.9457,395.9457,4985.0
2021-08-18 12:30:00,410.35,410.42,409.8,410.06,14450.0,396.0133,396.0808,395.4825,395.7334,14450.0
2021-08-18 12:40:00,410.02,410.21,409.88,410.15,2614.0,395.6948,395.8782,395.5597,395.8203,2614.0
2021-08-18 12:50:00,410.04,410.15,409.82,410.12,5500.0,395.7141,395.8203,395.5018,395.7913,5500.0
2021-08-18 13:00:00,410.47,410.63,409.84,409.95,3206.0,396.1291,396.2835,395.5211,395.6273,3206.0
2021-08-18 13:10:00,410.07,410.07,408.91,409.06,7394.0,395.7431,395.7431,394.6236,394.7684,7394.0
2021-08-18 13:20:00,409.05,409.05,408.56,408.56,3678.0,394.7587,394.7587,394.2858,394.2858,3678.0
2021-08-18 13:30:00,408.73,408.94,408.49,408.75,4524.0,394.4499,394.6525,394.2183,394.4692,4524.0
2021-08-18 13:40:00,408.75,409.57,408.75,409.47,42673.0,394.4692,395.2605,394.4692,395.164,42673.0
2021-08-18 13:50:00,409.43,410.3,409.42,409.94,8288.0,395.1254,395.965,395.1158,395.6176,8288.0
2021-08-18 14:00:00,409.99,410.35,409.99,410.13,2034.0,395.6659,396.0133,395.6659,395.801,2034.0
2021-08-18 14:10:00,409.87,409.87,408.6,408.99,4460.0,395.5501,395.5501,394.3244,394.7008,4460.0
2021-08-18 14:20:00,408.99,409.2,408.5,409.2,4192.0,394.7008,394.9035,394.2279,394.9035,4192.0
2021-08-18 14:30:00,409.16,409.51,409.15,409.24,2218.0,394.8649,395.2026,394.8552,394.9421,2218.0
2021-08-18 14:40:00,409.25,409.27,408.45,408.56,2940.0,394.9517,394.971,394.1797,394.2858,2940.0
2021-08-18 14:50:00,408.6,409.14,408.34,409.0,4176.0,394.3244,394.8456,394.0735,394.7105,4176.0
2021-08-18 15:00:00,408.91,409.1,408.79,408.79,2182.0,394.6236,394.807,394.5078,394.5078,2182.0
2021-08-18 15:10:00,408.65,408.99,408.3,408.99,8685.0,394.3727,394.7008,394.0349,394.7008,8685.0
2021-08-18 15:20:00,409.01,409.25,408.24,408.25,2937.0,394.7201,394.9517,393.977,393.9867,2937.0
2021-08-18 15:30:00,408.2,408.33,407.93,408.29,15565.0,393.9384,394.0639,393.6778,394.0253,15565.0
2021-08-18 15:40:00,408.33,409.04,408.01,408.25,27750.0,394.0639,394.7491,393.755,393.9867,27750.0
2021-08-18 15:50:00,408.31,408.54,407.93,408.16,68980.0,394.0446,394.2665,393.6778,393.8998,68980.0
2021-08-19 09:30:00,405.68,407.96,405.68,407.26,4993.0,391.5064,393.7068,391.5064,393.0312,4993.0
2021-08-19 09:40:00,407.47,408.15,406.78,406.78,3032.0,393.2339,393.8902,392.568,392.568,3032.0
2021-08-19 09:50:00,408.37,410.0,408.37,408.78,3823.0,394.1025,395.6755,394.1025,394.4981,3823.0
2021-08-19 10:00:00,409.23,410.27,409.22,410.14,23461.0,394.9324,395.9361,394.9228,395.8106,23461.0
2021-08-19 10:10:00,410.41,410.96,409.86,410.83,3987.0,396.0712,396.602,395.5404,396.4765,3987.0
2021-08-19 10:20:00,411.06,411.36,410.22,411.27,20413.0,396.6985,396.988,395.8878,396.9011,20413.0
2021-08-19 10:30:00,411.18,411.48,410.77,411.25,11176.0,396.8143,397.1038,396.4186,396.8818,11176.0
2021-08-19 10:40:00,411.09,411.9,410.51,411.88,7261.0,396.7274,397.5091,396.1677,397.4898,7261.0
2021-08-19 10:50:00,412.1,412.99,411.43,412.53,4286.0,397.7021,398.5611,397.0556,398.1171,4286.0
2021-08-19 11:00:00,412.89,413.8,412.39,413.69,3653.0,398.4645,399.3428,397.982,399.2366,3653.0
2021-08-19 11:10:00,413.67,413.67,412.63,413.0,9310.0,399.2173,399.2173,398.2136,398.5707,9310.0
2021-08-19 11:20:00,412.91,413.24,411.91,412.02,12909.0,398.4838,398.8023,397.5188,397.6249,12909.0
2021-08-19 11:30:00,412.28,412.28,411.77,411.89,2813.0,397.8759,397.8759,397.3837,397.4995,2813.0
2021-08-19 11:40:00,412.03,413.0,411.63,412.74,2301.0,397.6346,398.5707,397.2486,398.3198,2301.0
2021-08-19 11:50:00,412.62,413.01,412.48,412.82,3848.0,398.204,398.5804,398.0689,398.397,3848.0
2021-08-19 12:00:00,412.52,412.84,411.26,411.26,4558.0,398.1075,398.4163,396.8915,396.8915,4558.0
2021-08-19 12:10:00,411.2,411.58,410.67,410.83,4910.0,396.8336,397.2003,396.3221,396.4765,4910.0
2021-08-19 12:20:00,410.88,410.96,410.32,410.81,2233.0,396.5248,396.602,395.9843,396.4572,2233.0
2021-08-19 12:30:00,410.54,411.53,410.3,411.06,4688.0,396.1966,397.1521,395.965,396.6985,4688.0
2021-08-19 12:40:00,411.37,412.13,411.27,412.13,2176.0,396.9977,397.7311,396.9011,397.7311,2176.0
2021-08-19 12:50:00,412.43,412.69,411.81,411.81,2540.0,398.0206,398.2715,397.4223,397.4223,2540.0
2021-08-19 13:00:00,411.77,411.77,411.02,411.17,2277.0,397.3837,397.3837,396.6599,396.8046,2277.0
2021-08-19 13:10:00,411.41,411.48,411.0,411.0,1768.0,397.0363,397.1038,396.6406,396.6406,1768.0
2021-08-19 13:20:00,411.36,411.64,410.85,411.17,4765.0,396.988,397.2582,396.4958,396.8046,4765.0
2021-08-19 13:30:00,411.14,411.89,411.0,411.89,6786.0,396.7757,397.4995,396.6406,397.4995,6786.0
2021-08-19 13:40:00,411.76,411.98,411.56,411.72,2092.0,397.374,397.5863,397.181,397.3354,2092.0
2021-08-19 13:50:00,411.86,411.91,410.68,410.83,3711.0,397.4705,397.5188,396.3318,396.4765,3711.0
2021-08-19 14:00:00,411.19,411.37,410.64,411.05,23770.0,396.8239,396.9977,396.2932,396.6888,23770.0
2021-08-19 14:10:00,411.55,412.64,411.29,412.19,9199.0,397.1714,398.2233,396.9204,397.789,9199.0
2021-08-19 14:20:00,412.09,412.75,411.88,412.02,7180.0,397.6925,398.3294,397.4898,397.6249,7180.0
2021-08-19 14:30:00,411.84,412.54,411.84,412.54,1841.0,397.4512,398.1268,397.4512,398.1268,1841.0
2021-08-19 14:40:00,412.25,412.55,411.96,412.55,3256.0,397.8469,398.1364,397.567,398.1364,3256.0
2021-08-19 14:50:00,412.09,413.19,412.09,413.19,2263.0,397.6925,398.7541,397.6925,398.7541,2263.0
2021-08-19 15:00:00,413.35,413.63,413.05,413.09,3000.0,398.9085,399.1787,398.619,398.6576,3000.0
2021-08-19 15:10:00,413.29,413.37,412.93,413.37,3418.0,398.8506,398.9278,398.5031,398.9278,3418.0
2021-08-19 15:20:00,413.41,414.06,413.41,414.02,3704.0,398.9664,399.5937,398.9664,399.5551,3704.0
2021-08-19 15:30:00,413.6,414.26,413.38,413.64,24425.0,399.1497,399.7867,398.9374,399.1883,24425.0
2021-08-19 15:40:00,413.63,413.63,412.51,413.11,19349.0,399.1787,399.1787,398.0978,398.6769,19349.0
2021-08-19 15:50:00,412.95,413.85,412.75,413.82,76270.0,398.5224,399.391,398.3294,399.3621,76270.0
2021-08-20 09:30:00,415.07,415.8,413.16,415.0,15949.0,400.5684,401.2729,398.7251,400.5008,15949.0
2021-08-20 09:40:00,414.22,414.22,412.66,412.85,6663.0,399.7481,399.7481,398.2426,398.4259,6663.0
2021-08-20 09:50:00,413.14,413.39,412.77,413.15,5621.0,398.7058,398.9471,398.3487,398.7155,5621.0
2021-08-20 10:00:00,413.55,414.77,413.55,414.77,4550.0,399.1015,400.2789,399.1015,400.2789,4550.0
2021-08-20 10:10:00,414.96,415.0,413.29,413.63,3325.0,400.4622,400.5008,398.8506,399.1787,3325.0
2021-08-20 10:20:00,413.69,414.15,413.54,413.99,3296.0,399.2366,399.6805,399.0918,399.5261,3296.0
2021-08-20 10:30:00,414.05,414.05,413.07,413.32,14357.0,399.584,399.584,398.6383,398.8795,14357.0
2021-08-20 10:40:00,413.63,413.63,412.69,412.69,4228.0,399.1787,399.1787,398.2715,398.2715,4228.0
2021-08-20 10:50:00,412.52,412.55,411.54,412.45,8206.0,398.1075,398.1364,397.1617,398.0399,8206.0
2021-08-20 11:00:00,412.39,412.39,411.1,411.72,6859.0,397.982,397.982,396.7371,397.3354,6859.0
2021-08-20 11:10:00,411.88,411.96,411.32,411.64,3217.0,397.4898,397.567,396.9494,397.2582,3217.0
2021-08-20 11:20:00,411.75,412.49,411.57,412.23,4465.0,397.3644,398.0785,397.1907,397.8276,4465.0
2021-08-20 11:30:00,412.38,413.22,412.38,412.46,3407.0,397.9724,398.783,397.9724,398.0496,3407.0
2021-08-20 11:40:00,412.53,414.05,412.41,414.05,3366.0,398.1171,399.584,398.0013,399.584,3366.0
2021-08-20 11:50:00,414.04,414.31,413.82,414.14,1503.0,399.5744,399.8349,399.3621,399.6709,1503.0
2021-08-20 12:00:00,413.97,413.97,413.5,413.58,2221.0,399.5068,399.5068,399.0532,399.1304,2221.0
2021-08-20 12:10:00,413.41,413.41,412.97,413.24,2025.0,398.9664,398.9664,398.5418,398.8023,2025.0
2021-08-20 12:20:00,413.21,413.71,413.0,413.71,20223.0,398.7734,399.2559,398.5707,399.2559,20223.0
2021-08-20 12:30:00,413.86,414.02,413.25,413.26,2136.0,399.4007,399.5551,398.812,398.8216,2136.0
2021-08-20 12:40:00,413.42,413.95,413.4,413.89,1751.0,398.976,399.4875,398.9567,399.4296,1751.0
2021-08-20 12:50:00,413.84,413.9,413.56,413.69,2511.0,399.3814,399.4393,399.1111,399.2366,2511.0
2021-08-20 13:00:00,413.77,413.77,413.37,413.37,2371.0,399.3138,399.3138,398.9278,398.9278,2371.0
2021-08-20 13:10:00,413.47,413.71,413.37,413.69,5241.0,399.0243,399.2559,398.9278,399.2366,5241.0
2021-08-20 13:20:00,413.65,414.25,413.65,413.98,7506.0,399.198,399.777,399.198,399.5165,7506.0
2021-08-20 13:30:00,413.86,413.96,413.37,413.96,3243.0,399.4007,399.4972,398.9278,399.4972,3243.0
2021-08-20 13:40:00,413.99,413.99,413.4,413.41,2943.0,399.5261,399.5261,398.9567,398.9664,2943.0
2021-08-20 13:50:00,413.41,414.2,413.4,413.75,11155.0,398.9664,399.7288,398.9567,399.2945,11155.0
2021-08-20 14:00:00,413.67,414.13,413.41,414.13,4302.0,399.2173,399.6612,398.9664,399.6612,4302.0
2021-08-20 14:10:00,414.0,414.1,413.47,413.61,2700.0,399.5358,399.6323,399.0243,399.1594,2700.0
2021-08-20 14:20:00,413.71,413.71,413.38,413.65,4541.0,399.2559,399.2559,398.9374,399.198,4541.0
2021-08-20 14:30:00,413.58,413.58,413.34,413.54,3012.0,399.1304,399.1304,398.8988,399.0918,3012.0
2021-08-20 14:40:00,413.47,413.87,413.47,413.56,1801.0,399.0243,399.4103,399.0243,399.1111,1801.0
2021-08-20 14:50:00,413.72,413.75,413.45,413.53,2400.0,399.2655,399.2945,399.005,399.0822,2400.0
2021-08-20 15:00:00,413.54,413.93,413.43,413.85,3797.0,399.0918,399.4682,398.9857,399.391,3797.0
2021-08-20 15:10:00,413.94,414.61,413.93,414.34,3878.0,399.4779,400.1245,399.4682,399.8639,3878.0
2021-08-20 15:20:00,414.52,414.53,414.2,414.22,1565.0,400.0376,400.0472,399.7288,399.7481,1565.0
2021-08-20 15:30:00,414.1,414.43,413.93,413.93,3268.0,399.6323,399.9507,399.4682,399.4682,3268.0
2021-08-20 15:40:00,414.02,414.1,413.62,413.63,4093.0,399.5551,399.6323,399.169,399.1787,4093.0
2021-08-20 15:50:00,413.58,413.79,413.3,413.61,32301.0,399.1304,399.3331,398.8602,399.1594,32301.0
2021-08-23 09:30:00,414.0,414.53,413.35,414.53,9208.0,399.5358,400.0472,398.9085,400.0472,9208.0
2021-08-23 09:40:00,414.0,414.3,413.62,414.0,5883.0,399.5358,399.8253,399.169,399.5358,5883.0
2021-08-23 09:50:00,413.93,414.81,413.41,414.52,8770.0,399.4682,400.3175,398.9664,400.0376,8770.0
2021-08-23 10:00:00,414.44,416.3,414.44,416.16,3209.0,399.9604,401.7554,399.9604,401.6203,3209.0
2021-08-23 10:10:00,416.03,416.25,415.32,415.77,2008.0,401.4948,401.7072,400.8096,401.2439,2008.0
2021-08-23 10:20:00,415.88,416.55,415.86,416.29,2189.0,401.3501,401.9967,401.3308,401.7458,2189.0
2021-08-23 10:30:00,416.43,416.43,415.49,415.5,3718.0,401.8809,401.8809,400.9737,400.9834,3718.0
2021-08-23 10:40:00,415.3,415.54,415.04,415.05,2871.0,400.7903,401.022,400.5394,400.5491,2871.0
2021-08-23 10:50:00,414.65,415.53,414.65,415.43,4006.0,400.1631,401.0123,400.1631,400.9158,4006.0
2021-08-23 11:00:00,415.57,416.05,415.49,415.76,3611.0,401.0509,401.5141,400.9737,401.2343,3611.0
2021-08-23 11:10:00,415.6,416.54,415.59,415.72,3133.0,401.0799,401.987,401.0702,401.1957,3133.0
2021-08-23 11:20:00,415.87,415.87,414.75,414.98,2160.0,401.3404,401.3404,400.2596,400.4815,2160.0
2021-08-23 11:30:00,415.07,415.48,415.07,415.28,1100.0,400.5684,400.9641,400.5684,400.771,1100.0
2021-08-23 11:40:00,415.31,415.55,415.31,415.44,852.0,400.8,401.0316,400.8,400.9255,852.0
2021-08-23 11:50:00,415.03,415.03,414.78,414.93,960.0,400.5298,400.5298,400.2885,400.4333,960.0
2021-08-23 12:00:00,414.97,415.27,414.94,414.94,500.0,400.4719,400.7614,400.4429,400.4429,500.0
2021-08-23 12:10:00,415.16,415.18,415.04,415.18,1967.0,400.6552,400.6745,400.5394,400.6745,1967.0
2021-08-23 12:20:00,415.32,415.41,415.04,415.2,3534.0,400.8096,400.8965,400.5394,400.6938,3534.0
2021-08-23 12:30:00,415.14,415.14,414.89,415.06,1614.0,400.6359,400.6359,400.3947,400.5587,1614.0
2021-08-23 12:40:00,415.03,415.07,414.75,414.75,1202.0,400.5298,400.5684,400.2596,400.2596,1202.0
2021-08-23 12:50:00,414.67,414.79,414.44,414.59,1297.0,400.1824,400.2982,399.9604,400.1052,1297.0
2021-08-23 13:00:00,414.82,414.92,414.68,414.92,2105.0,400.3271,400.4236,400.192,400.4236,2105.0
2021-08-23 13:10:00,414.98,415.48,414.98,415.15,4477.0,400.4815,400.9641,400.4815,400.6456,4477.0
2021-08-23 13:20:00,415.15,415.25,414.87,415.07,6884.0,400.6456,400.7421,400.3754,400.5684,6884.0
2021-08-23 13:30:00,415.05,415.24,414.86,415.24,12600.0,400.5491,400.7324,400.3657,400.7324,12600.0
2021-08-23 13:40:00,415.49,415.7,415.3,415.43,1403.0,400.9737,401.1764,400.7903,400.9158,1403.0
2021-08-23 13:50:00,415.48,415.56,415.34,415.38,1476.0,400.9641,401.0413,400.8289,400.8676,1476.0
2021-08-23 14:00:00,415.39,415.5,415.16,415.47,2860.0,400.8772,400.9834,400.6552,400.9544,2860.0
2021-08-23 14:10:00,415.5,415.68,415.26,415.38,3627.0,400.9834,401.1571,400.7517,400.8676,3627.0
2021-08-23 14:20:00,415.42,415.42,414.95,415.21,2015.0,400.9062,400.9062,400.4526,400.7035,2015.0
2021-08-23 14:30:00,415.25,415.36,414.97,415.13,4958.0,400.7421,400.8482,400.4719,400.6263,4958.0
2021-08-23 14:40:00,415.3,415.31,414.94,415.0,1685.0,400.7903,400.8,400.4429,400.5008,1685.0
2021-08-23 14:50:00,415.25,415.37,415.06,415.37,1500.0,400.7421,400.8579,400.5587,400.8579,1500.0
2021-08-23 15:00:00,415.26,415.41,414.98,415.06,4784.0,400.7517,400.8965,400.4815,400.5587,4784.0
2021-08-23 15:10:00,415.13,415.3,415.0,415.3,1260.0,400.6263,400.7903,400.5008,400.7903,1260.0
2021-08-23 15:20:00,415.14,415.35,415.08,415.13,2000.0,400.6359,400.8386,400.578,400.6263,2000.0
2021-08-23 15:30:00,415.22,415.22,414.94,415.05,4208.0,400.7131,400.7131,400.4429,400.5491,4208.0
2021-08-23 15:40:00,415.07,415.22,414.91,415.05,14012.0,400.5684,400.7131,400.414,400.5491,14012.0
2021-08-23 15:50:00,414.86,415.16,414.41,414.61,47109.0,400.3657,400.6552,399.9314,400.1245,47109.0
2021-08-24 09:30:00,415.69,415.69,413.99,414.0,17694.0,401.1667,401.1667,399.5261,399.5358,17694.0
2021-08-24 09:40:00,414.14,414.94,413.66,413.66,11900.0,399.6709,400.4429,399.2076,399.2076,11900.0
2021-08-24 09:50:00,413.01,413.54,412.47,412.47,7134.0,398.5804,399.0918,398.0592,398.0592,7134.0
2021-08-24 10:00:00,412.43,413.55,412.41,413.41,4257.0,398.0206,399.1015,398.0013,398.9664,4257.0
2021-08-24 10:10:00,413.39,413.47,412.0,413.35,9747.0,398.9471,399.0243,397.6056,398.9085,9747.0
2021-08-24 10:20:00,413.43,414.08,413.43,413.66,2500.0,398.9857,399.613,398.9857,399.2076,2500.0
2021-08-24 10:30:00,413.46,413.49,412.67,413.0,3624.0,399.0146,399.0436,398.2522,398.5707,3624.0
2021-08-24 10:40:00,412.76,413.22,412.75,413.19,2100.0,398.3391,398.783,398.3294,398.7541,2100.0
2021-08-24 10:50:00,413.72,413.86,413.3,413.31,2672.0,399.2655,399.4007,398.8602,398.8699,2672.0
2021-08-24 11:00:00,413.31,413.98,413.3,413.98,2844.0,398.8699,399.5165,398.8602,399.5165,2844.0
2021-08-24 11:10:00,414.26,414.27,413.77,413.96,1060.0,399.7867,399.7963,399.3138,399.4972,1060.0
2021-08-24 11:20:00,413.97,414.33,413.66,413.88,2300.0,399.5068,399.8542,399.2076,399.42,2300.0
2021-08-24 11:30:00,413.33,414.17,413.2,414.17,2579.0,398.8892,399.6998,398.7637,399.6998,2579.0
2021-08-24 11:40:00,414.41,414.61,414.24,414.45,2058.0,399.9314,400.1245,399.7674,399.97,2058.0
2021-08-24 11:50:00,414.35,414.72,414.24,414.72,1407.0,399.8735,400.2306,399.7674,400.2306,1407.0
2021-08-24 12:00:00,414.44,415.07,414.33,415.06,2646.0,399.9604,400.5684,399.8542,400.5587,2646.0
2021-08-24 12:10:00,414.98,414.98,413.99,414.19,2300.0,400.4815,400.4815,399.5261,399.7191,2300.0
2021-08-24 12:20:00,413.98,414.4,413.98,414.4,948.0,399.5165,399.9218,399.5165,399.9218,948.0
2021-08-24 12:30:00,414.21,414.43,413.83,413.97,1900.0,399.7384,399.9507,399.3717,399.5068,1900.0
2021-08-24 12:40:00,413.94,413.94,413.46,413.65,4012.0,399.4779,399.4779,399.0146,399.198,4012.0
2021-08-24 12:50:00,413.66,413.66,413.54,413.54,515.0,399.2076,399.2076,399.0918,399.0918,515.0
2021-08-24 13:00:00,413.72,414.08,413.72,413.96,1649.0,399.2655,399.613,399.2655,399.4972,1649.0
2021-08-24 13:10:00,413.94,414.22,413.85,414.14,1300.0,399.4779,399.7481,399.391,399.6709,1300.0
2021-08-24 13:20:00,414.13,414.3,414.13,414.3,677.0,399.6612,399.8253,399.6612,399.8253,677.0
2021-08-24 13:30:00,414.43,415.04,414.38,415.01,2404.0,399.9507,400.5394,399.9025,400.5105,2404.0
2021-08-24 13:40:00,414.94,415.05,414.94,415.05,700.0,400.4429,400.5491,400.4429,400.5491,700.0
2021-08-24 13:50:00,414.99,414.99,414.33,414.42,4037.0,400.4912,400.4912,399.8542,399.9411,4037.0
2021-08-24 14:00:00,414.5,414.92,414.5,414.92,5105.0,400.0183,400.4236,400.0183,400.4236,5105.0
2021-08-24 14:10:00,415.02,415.02,414.75,414.89,2319.0,400.5201,400.5201,400.2596,400.3947,2319.0
2021-08-24 14:20:00,414.99,415.02,414.49,414.56,1508.0,400.4912,400.5201,400.0086,400.0762,1508.0
2021-08-24 14:30:00,414.5,414.65,414.47,414.55,1691.0,400.0183,400.1631,399.9893,400.0665,1691.0
2021-08-24 14:40:00,414.58,414.6,414.15,414.15,2484.0,400.0955,400.1148,399.6805,399.6805,2484.0
2021-08-24 14:50:00,414.15,414.29,413.97,414.03,1600.0,399.6805,399.8156,399.5068,399.5647,1600.0
2021-08-24 15:00:00,414.02,414.12,413.88,413.93,2850.0,399.5551,399.6516,399.42,399.4682,2850.0
2021-08-24 15:10:00,413.92,414.22,413.91,414.04,3295.0,399.4586,399.7481,399.4489,399.5744,3295.0
2021-08-24 15:20:00,413.82,413.87,413.58,413.84,1857.0,399.3621,399.4103,399.1304,399.3814,1857.0
2021-08-24 15:30:00,413.78,413.78,413.15,413.15,7615.0,399.3235,399.3235,398.7155,398.7155,7615.0
2021-08-24 15:40:00,413.09,413.27,412.95,413.23,5959.0,398.6576,398.8313,398.5224,398.7927,5959.0
2021-08-24 15:50:00,413.19,413.5,412.29,412.42,27423.0,398.7541,399.0532,397.8855,398.011,27423.0
2021-08-25 09:30:00,411.0,412.6,410.0,410.58,5363.0,396.6406,398.1847,395.6755,396.2353,5363.0
2021-08-25 09:40:00,409.58,409.99,409.35,409.6,2100.0,395.2702,395.6659,395.0482,395.2895,2100.0
2021-08-25 09:50:00,409.4,409.65,407.51,408.65,2502.0,395.0965,395.3377,393.2725,394.3727,2502.0
2021-08-25 10:00:00,408.06,409.45,407.71,409.45,8600.0,393.8033,395.1447,393.4655,395.1447,8600.0
2021-08-25 10:10:00,409.01,409.39,408.5,408.57,2552.0,394.7201,395.0868,394.2279,394.2955,2552.0
2021-08-25 10:20:00,408.88,409.12,408.64,408.64,1454.0,394.5946,394.8263,394.363,394.363,1454.0
2021-08-25 10:30:00,408.25,408.98,408.25,408.44,4964.0,393.9867,394.6912,393.9867,394.17,4964.0
2021-08-25 10:40:00,408.75,409.1,408.65,409.1,1954.0,394.4692,394.807,394.3727,394.807,1954.0
2021-08-25 10:50:00,409.63,409.94,409.26,409.83,3462.0,395.3184,395.6176,394.9614,395.5115,3462.0
2021-08-25 11:00:00,409.96,411.17,409.96,411.15,6178.0,395.6369,396.8046,395.6369,396.7853,6178.0
2021-08-25 11:10:00,411.31,411.54,411.15,411.53,7316.0,396.9397,397.1617,396.7853,397.1521,7316.0
2021-08-25 11:20:00,411.56,411.57,411.15,411.15,14521.0,397.181,397.1907,396.7853,396.7853,14521.0
2021-08-25 11:30:00,411.25,411.39,410.78,410.78,13594.0,396.8818,397.017,396.4283,396.4283,13594.0
2021-08-25 11:40:00,410.88,411.47,410.45,410.66,6340.0,396.5248,397.0942,396.1098,396.3125,6340.0
2021-08-25 11:50:00,410.52,410.67,409.98,409.98,5005.0,396.1773,396.3221,395.6562,395.6562,5005.0
2021-08-25 12:00:00,410.11,410.34,409.93,410.13,7418.0,395.7817,396.0036,395.608,395.801,7418.0
2021-08-25 12:10:00,410.12,410.2,409.27,409.49,8540.0,395.7913,395.8685,394.971,395.1833,8540.0
2021-08-25 12:20:00,409.52,409.95,409.33,409.63,4095.0,395.2123,395.6273,395.0289,395.3184,4095.0
2021-08-25 12:30:00,409.85,410.32,409.85,409.97,10404.0,395.5308,395.9843,395.5308,395.6466,10404.0
2021-08-25 12:40:00,409.85,409.93,409.6,409.7,2870.0,395.5308,395.608,395.2895,395.386,2870.0
2021-08-25 12:50:00,409.69,409.85,409.69,409.83,1537.0,395.3763,395.5308,395.3763,395.5115,1537.0
2021-08-25 13:00:00,409.62,409.86,409.58,409.61,1869.0,395.3088,395.5404,395.2702,395.2991,1869.0
2021-08-25 13:10:00,409.51,409.51,409.21,409.32,2072.0,395.2026,395.2026,394.9131,395.0193,2072.0
2021-08-25 13:20:00,409.44,409.78,409.44,409.5,1225.0,395.1351,395.4632,395.1351,395.193,1225.0
2021-08-25 13:30:00,409.62,409.62,408.61,408.62,2776.0,395.3088,395.3088,394.3341,394.3437,2776.0
2021-08-25 13:40:00,408.47,408.69,408.25,408.62,3601.0,394.199,394.4113,393.9867,394.3437,3601.0
2021-08-25 13:50:00,408.69,408.69,407.44,407.91,7386.0,394.4113,394.4113,393.205,393.6585,7386.0
2021-08-25 14:00:00,407.94,408.02,407.03,407.03,8026.0,393.6875,393.7647,392.8093,392.8093,8026.0
2021-08-25 14:10:00,407.08,407.26,406.8,406.8,17892.0,392.8575,393.0312,392.5873,392.5873,17892.0
2021-08-25 14:20:00,406.88,407.16,406.87,407.16,9716.0,392.6645,392.9347,392.6549,392.9347,9716.0
2021-08-25 14:30:00,407.24,408.01,407.24,407.47,5710.0,393.0119,393.755,393.0119,393.2339,5710.0
2021-08-25 14:40:00,407.46,407.83,407.19,407.19,5502.0,393.2243,393.5813,392.9637,392.9637,5502.0
2021-08-25 14:50:00,407.34,407.96,407.34,407.88,4102.0,393.1085,393.7068,393.1085,393.6296,4102.0
2021-08-25 15:00:00,407.88,407.92,407.46,407.48,4964.0,393.6296,393.6682,393.2243,393.2436,4964.0
2021-08-25 15:10:00,407.63,407.69,407.1,407.48,3000.0,393.3883,393.4462,392.8768,393.2436,3000.0
2021-08-25 15:20:00,407.41,407.43,406.3,406.41,8420.0,393.176,393.1953,392.1048,392.2109,8420.0
2021-08-25 15:30:00,406.49,406.65,406.25,406.3,14243.0,392.2881,392.4426,392.0565,392.1048,14243.0
2021-08-25 15:40:00,406.34,407.31,406.26,406.79,19513.0,392.1434,393.0795,392.0662,392.5777,19513.0
2021-08-25 15:50:00,406.81,406.9,405.84,406.9,83448.0,392.597,392.6838,391.6609,392.6838,83448.0
2021-08-26 09:30:00,406.16,407.67,406.16,406.68,3054.0,391.9697,393.4269,391.9697,392.4715,3054.0
2021-08-26 09:40:00,406.98,407.09,406.38,407.0,4332.0,392.761,392.8672,392.182,392.7803,4332.0
2021-08-26 09:50:00,406.76,406.76,405.33,405.99,4560.0,392.5487,392.5487,391.1687,391.8056,4560.0
2021-08-26 10:00:00,405.81,405.81,404.12,404.9,24888.0,391.6319,391.6319,390.0009,390.7537,24888.0
2021-08-26 10:10:00,404.99,405.21,404.67,404.8,6365.0,390.8406,391.0529,390.5317,390.6572,6365.0
2021-08-26 10:20:00,405.0,405.54,404.51,405.03,6939.0,390.8502,391.3713,390.3773,390.8792,6939.0
2021-08-26 10:30:00,405.01,405.01,404.61,405.0,3661.0,390.8599,390.8599,390.4738,390.8502,3661.0
2021-08-26 10:40:00,405.04,405.25,404.96,405.08,8924.0,390.8888,391.0915,390.8116,390.9274,8924.0
2021-08-26 10:50:00,404.52,405.15,404.52,405.03,2142.0,390.387,390.995,390.387,390.8792,2142.0
2021-08-26 11:00:00,404.69,405.07,404.47,404.96,7441.0,390.551,390.9178,390.3387,390.8116,7441.0
2021-08-26 11:10:00,404.9,404.92,404.49,404.6,2500.0,390.7537,390.773,390.358,390.4642,2500.0
2021-08-26 11:20:00,404.51,405.38,404.34,405.1,7272.0,390.3773,391.2169,390.2133,390.9467,7272.0
2021-08-26 11:30:00,405.1,405.3,404.82,404.87,5976.0,390.9467,391.1397,390.6765,390.7247,5976.0
2021-08-26 11:40:00,404.96,405.03,404.58,404.63,3200.0,390.8116,390.8792,390.4449,390.4931,3200.0
2021-08-26 11:50:00,405.0,405.04,404.67,404.68,4905.0,390.8502,390.8888,390.5317,390.5414,4905.0
2021-08-26 12:00:00,404.79,405.26,404.67,404.84,6598.0,390.6475,391.1011,390.5317,390.6958,6598.0
2021-08-26 12:10:00,404.92,405.2,404.76,404.91,10140.0,390.773,391.0432,390.6186,390.7633,10140.0
2021-08-26 12:20:00,404.93,405.1,404.72,404.72,3838.0,390.7827,390.9467,390.58,390.58,3838.0
2021-08-26 12:30:00,404.73,404.86,404.59,404.72,2571.0,390.5896,390.7151,390.4545,390.58,2571.0
2021-08-26 12:40:00,404.55,404.64,404.3,404.3,602.0,390.4159,390.5028,390.1747,390.1747,602.0
2021-08-26 12:50:00,404.42,404.43,404.12,404.21,1766.0,390.2905,390.3001,390.0009,390.0878,1766.0
2021-08-26 13:00:00,404.27,404.35,404.1,404.28,4854.0,390.1457,390.2229,389.9816,390.1554,4854.0
2021-08-26 13:10:00,404.27,404.4,403.96,404.11,27227.0,390.1457,390.2712,389.8465,389.9913,27227.0
2021-08-26 13:20:00,404.0,404.37,403.96,404.19,3116.0,389.8851,390.2422,389.8465,390.0685,3116.0
2021-08-26 13:30:00,404.01,404.43,404.01,404.24,8727.0,389.8948,390.3001,389.8948,390.1168,8727.0
2021-08-26 13:40:00,404.3,404.64,404.22,404.36,7057.0,390.1747,390.5028,390.0975,390.2326,7057.0
2021-08-26 13:50:00,404.49,404.53,404.2,404.2,8818.0,390.358,390.3966,390.0782,390.0782,8818.0
2021-08-26 14:00:00,404.12,404.22,403.95,404.03,4624.0,390.0009,390.0975,389.8369,389.9141,4624.0
2021-08-26 14:10:00,403.97,404.17,403.96,404.09,2858.0,389.8562,390.0492,389.8465,389.972,2858.0
2021-08-26 14:20:00,404.23,404.32,404.08,404.17,5171.0,390.1071,390.194,389.9623,390.0492,5171.0
2021-08-26 14:30:00,404.25,404.27,403.95,404.24,28521.0,390.1264,390.1457,389.8369,390.1168,28521.0
2021-08-26 14:40:00,404.31,404.77,404.2,404.47,2891.0,390.1843,390.6282,390.0782,390.3387,2891.0
2021-08-26 14:50:00,404.44,404.73,404.43,404.67,1900.0,390.3098,390.5896,390.3001,390.5317,1900.0
2021-08-26 15:00:00,404.75,404.9,404.4,404.46,6019.0,390.6089,390.7537,390.2712,390.3291,6019.0
2021-08-26 15:10:00,404.43,404.9,404.19,404.59,9690.0,390.3001,390.7537,390.0685,390.4545,9690.0
2021-08-26 15:20:00,404.54,404.72,404.18,404.26,3603.0,390.4063,390.58,390.0589,390.1361,3603.0
2021-08-26 15:30:00,404.25,404.33,403.94,404.03,5399.0,390.1264,390.2036,389.8272,389.9141,5399.0
2021-08-26 15:40:00,403.96,404.3,403.82,404.0,9029.0,389.8465,390.1747,389.7114,389.8851,9029.0
2021-08-26 15:50:00,404.09,404.29,400.95,402.75,195781.0,389.972,390.165,386.9417,388.6788,195781.0
2021-08-27 09:30:00,403.84,403.84,400.63,402.02,16044.0,389.7307,389.7307,386.6329,387.9743,16044.0
2021-08-27 09:40:00,402.49,403.17,402.15,403.17,10408.0,388.4279,389.0841,388.0998,389.0841,10408.0
2021-08-27 09:50:00,402.9,403.59,402.57,402.63,9598.0,388.8236,389.4895,388.5051,388.563,9598.0
2021-08-27 10:00:00,402.63,403.56,401.96,403.15,10924.0,388.563,389.4605,387.9164,389.0648,10924.0
2021-08-27 10:10:00,403.38,403.74,402.74,403.17,10737.0,389.2868,389.6342,388.6692,389.0841,10737.0
2021-08-27 10:20:00,403.0,403.18,402.54,403.0,6573.0,388.9201,389.0938,388.4762,388.9201,6573.0
2021-08-27 10:30:00,402.95,403.09,402.46,402.62,15334.0,388.8718,389.0069,388.3989,388.5534,15334.0
2021-08-27 10:40:00,402.41,402.48,402.03,402.16,7838.0,388.3507,388.4182,387.984,388.1094,7838.0
2021-08-27 10:50:00,402.16,403.03,402.15,402.81,8312.0,388.1094,388.949,388.0998,388.7367,8312.0
2021-08-27 11:00:00,402.75,403.12,402.44,402.95,9350.0,388.6788,389.0359,388.3796,388.8718,9350.0
2021-08-27 11:10:00,402.93,403.14,402.41,402.49,9042.0,388.8525,389.0552,388.3507,388.4279,9042.0
2021-08-27 11:20:00,402.45,402.61,402.21,402.3,18196.0,388.3893,388.5437,388.1577,388.2445,18196.0
2021-08-27 11:30:00,402.4,403.03,402.3,402.9,8323.0,388.341,388.949,388.2445,388.8236,8323.0
2021-08-27 11:40:00,402.92,403.35,402.85,403.35,9636.0,388.8429,389.2579,388.7753,389.2579,9636.0
2021-08-27 11:50:00,403.35,403.51,403.16,403.27,6859.0,389.2579,389.4123,389.0745,389.1806,6859.0
2021-08-27 12:00:00,403.15,403.26,402.89,402.98,8272.0,389.0648,389.171,388.8139,388.9008,8272.0
2021-08-27 12:10:00,403.2,404.74,403.14,404.42,64730.0,389.1131,390.5993,389.0552,390.2905,64730.0
2021-08-27 12:20:00,404.38,405.97,404.38,405.73,11413.0,390.2519,391.7863,390.2519,391.5547,11413.0
2021-08-27 12:30:00,406.18,407.12,405.89,406.32,14666.0,391.989,392.8961,391.7091,392.1241,14666.0
2021-08-27 12:40:00,406.34,406.61,405.85,405.91,4739.0,392.1434,392.404,391.6705,391.7284,4739.0
2021-08-27 12:50:00,406.06,406.71,406.06,406.71,3134.0,391.8732,392.5005,391.8732,392.5005,3134.0
2021-08-27 13:00:00,406.68,406.96,406.38,406.58,3502.0,392.4715,392.7417,392.182,392.375,3502.0
2021-08-27 13:10:00,406.81,406.91,406.66,406.67,2295.0,392.597,392.6935,392.4522,392.4619,2295.0
2021-08-27 13:20:00,406.8,407.17,406.33,406.48,3355.0,392.5873,392.9444,392.1337,392.2785,3355.0
2021-08-27 13:30:00,406.29,406.49,406.0,406.0,2718.0,392.0951,392.2881,391.8153,391.8153,2718.0
2021-08-27 13:40:00,405.96,406.15,405.65,405.79,3410.0,391.7767,391.96,391.4775,391.6126,3410.0
2021-08-27 13:50:00,405.94,405.94,405.78,405.78,3642.0,391.7574,391.7574,391.603,391.603,3642.0
2021-08-27 14:00:00,405.37,405.6,405.18,405.59,2501.0,391.2073,391.4292,391.0239,391.4196,2501.0
2021-08-27 14:10:00,405.72,405.9,405.67,405.89,1605.0,391.545,391.7188,391.4968,391.7091,1605.0
2021-08-27 14:20:00,405.87,406.03,405.74,405.88,2294.0,391.6898,391.8442,391.5644,391.6995,2294.0
2021-08-27 14:30:00,405.75,405.9,405.43,405.48,2843.0,391.574,391.7188,391.2652,391.3134,2843.0
2021-08-27 14:40:00,405.44,405.6,404.95,405.14,3545.0,391.2748,391.4292,390.802,390.9853,3545.0
2021-08-27 14:50:00,405.25,405.51,405.17,405.25,4451.0,391.0915,391.3424,391.0143,391.0915,4451.0
2021-08-27 15:00:00,405.24,405.86,405.24,405.64,2403.0,391.0818,391.6802,391.0818,391.4678,2403.0
2021-08-27 15:10:00,405.56,406.08,405.56,406.08,3976.0,391.3906,391.8925,391.3906,391.8925,3976.0
2021-08-27 15:20:00,406.02,406.48,405.94,406.37,5461.0,391.8346,392.2785,391.7574,392.1723,5461.0
2021-08-27 15:30:00,406.47,406.62,405.75,405.94,19703.0,392.2688,392.4136,391.574,391.7574,19703.0
2021-08-27 15:40:00,405.88,406.49,405.76,406.08,11868.0,391.6995,392.2881,391.5837,391.8925,11868.0
2021-08-27 15:50:00,406.2,406.2,405.17,405.78,57208.0,392.0083,392.0083,391.0143,391.603,57208.0
2021-08-30 09:30:00,405.42,406.65,404.81,406.57,8685.0,391.2555,392.4426,390.6668,392.3654,8685.0
2021-08-30 09:40:00,407.08,407.09,405.42,406.11,11785.0,392.8575,392.8672,391.2555,391.9214,11785.0
2021-08-30 09:50:00,406.38,407.0,405.5,406.63,17622.0,392.182,392.7803,391.3327,392.4233,17622.0
2021-08-30 10:00:00,406.81,406.81,405.86,405.86,7724.0,392.597,392.597,391.6802,391.6802,7724.0
2021-08-30 10:10:00,405.88,407.21,405.87,406.88,7149.0,391.6995,392.983,391.6898,392.6645,7149.0
2021-08-30 10:20:00,406.77,406.8,406.35,406.61,2804.0,392.5584,392.5873,392.153,392.404,2804.0
2021-08-30 10:30:00,406.49,407.16,406.49,407.15,6130.0,392.2881,392.9347,392.2881,392.9251,6130.0
2021-08-30 10:40:00,407.15,408.4,407.15,408.17,8881.0,392.9251,394.1314,392.9251,393.9095,8881.0
2021-08-30 10:50:00,407.99,408.2,407.88,408.0,2327.0,393.7357,393.9384,393.6296,393.7454,2327.0
2021-08-30 11:00:00,408.15,408.79,408.15,408.79,4041.0,393.8902,394.5078,393.8902,394.5078,4041.0
2021-08-30 11:10:00,408.79,409.01,408.5,408.5,3164.0,394.5078,394.7201,394.2279,394.2279,3164.0
2021-08-30 11:20:00,408.49,408.49,406.78,406.78,6682.0,394.2183,394.2183,392.568,392.568,6682.0
2021-08-30 11:30:00,406.72,407.51,406.65,406.84,3849.0,392.5101,393.2725,392.4426,392.6259,3849.0
2021-08-30 11:40:00,406.71,406.92,406.71,406.82,1900.0,392.5005,392.7031,392.5005,392.6066,1900.0
2021-08-30 11:50:00,406.7,407.19,406.09,406.96,5951.0,392.4908,392.9637,391.9021,392.7417,5951.0
2021-08-30 12:00:00,406.83,406.98,406.51,406.71,5025.0,392.6163,392.761,392.3074,392.5005,5025.0
2021-08-30 12:10:00,406.64,406.64,406.15,406.49,4609.0,392.4329,392.4329,391.96,392.2881,4609.0
2021-08-30 12:20:00,406.3,406.56,405.95,406.45,13237.0,392.1048,392.3557,391.767,392.2495,13237.0
2021-08-30 12:30:00,406.56,406.71,406.36,406.36,5248.0,392.3557,392.5005,392.1627,392.1627,5248.0
2021-08-30 12:40:00,406.5,407.61,406.44,407.61,4605.0,392.2978,393.369,392.2399,393.369,4605.0
2021-08-30 12:50:00,407.73,408.21,407.54,408.21,4977.0,393.4848,393.9481,393.3015,393.9481,4977.0
2021-08-30 13:00:00,408.06,408.5,407.87,407.97,6996.0,393.8033,394.2279,393.6199,393.7164,6996.0
2021-08-30 13:10:00,407.93,408.58,407.92,408.36,3110.0,393.6778,394.3051,393.6682,394.0928,3110.0
2021-08-30 13:20:00,408.63,408.63,408.23,408.44,4493.0,394.3534,394.3534,393.9674,394.17,4493.0
2021-08-30 13:30:00,408.56,408.62,408.01,408.01,7260.0,394.2858,394.3437,393.755,393.755,7260.0
2021-08-30 13:40:00,408.04,408.42,407.83,408.42,4124.0,393.784,394.1507,393.5813,394.1507,4124.0
2021-08-30 13:50:00,408.36,408.37,407.31,407.79,9971.0,394.0928,394.1025,393.0795,393.5427,9971.0
2021-08-30 14:00:00,408.0,408.17,407.44,407.79,13269.0,393.7454,393.9095,393.205,393.5427,13269.0
2021-08-30 14:10:00,407.7,407.91,407.2,407.2,6481.0,393.4559,393.6585,392.9733,392.9733,6481.0
2021-08-30 14:20:00,407.14,407.43,406.82,407.43,2882.0,392.9154,393.1953,392.6066,393.1953,2882.0
2021-08-30 14:30:00,407.3,407.32,406.55,406.55,15229.0,393.0698,393.0891,392.3461,392.3461,15229.0
2021-08-30 14:40:00,406.68,406.9,406.68,406.82,2318.0,392.4715,392.6838,392.4715,392.6066,2318.0
2021-08-30 14:50:00,407.04,407.04,406.73,406.9,4479.0,392.8189,392.8189,392.5198,392.6838,4479.0
2021-08-30 15:00:00,406.83,407.1,406.82,406.82,4545.0,392.6163,392.8768,392.6066,392.6066,4545.0
2021-08-30 15:10:00,406.93,407.01,406.5,406.61,5161.0,392.7128,392.79,392.2978,392.404,5161.0
2021-08-30 15:20:00,406.6,407.0,406.57,407.0,5321.0,392.3943,392.7803,392.3654,392.7803,5321.0
2021-08-30 15:30:00,406.89,407.05,406.47,406.79,9365.0,392.6742,392.8286,392.2688,392.5777,9365.0
2021-08-30 15:40:00,406.86,406.91,406.29,406.56,18520.0,392.6452,392.6935,392.0951,392.3557,18520.0
2021-08-30 15:50:00,406.51,406.51,405.35,405.51,154625.0,392.3074,392.3074,391.188,391.3424,154625.0
2021-08-31 09:30:00,405.61,407.65,405.11,407.28,8578.0,391.4389,393.4076,390.9564,393.0505,8578.0
2021-08-31 09:40:00,406.76,409.0,406.15,408.51,26473.0,392.5487,394.7105,391.96,394.2376,26473.0
2021-08-31 09:50:00,408.4,409.27,407.75,408.86,6884.0,394.1314,394.971,393.5041,394.5753,6884.0
2021-08-31 10:00:00,408.69,410.24,408.39,410.24,7504.0,394.4113,395.9071,394.1218,395.9071,7504.0
2021-08-31 10:10:00,410.03,410.48,409.62,409.62,4245.0,395.7045,396.1387,395.3088,395.3088,4245.0
2021-08-31 10:20:00,409.85,409.91,408.7,408.84,2200.0,395.5308,395.5887,394.4209,394.556,2200.0
2021-08-31 10:30:00,408.7,408.75,406.55,407.06,14449.0,394.4209,394.4692,392.3461,392.8382,14449.0
2021-08-31 10:40:00,407.15,407.9,406.93,407.65,5006.0,392.9251,393.6489,392.7128,393.4076,5006.0
2021-08-31 10:50:00,407.65,408.38,407.11,408.38,5207.0,393.4076,394.1121,392.8865,394.1121,5207.0
2021-08-31 11:00:00,408.4,408.82,407.89,408.2,6339.0,394.1314,394.5367,393.6392,393.9384,6339.0
2021-08-31 11:10:00,408.16,408.2,407.88,407.92,3200.0,393.8998,393.9384,393.6296,393.6682,3200.0
2021-08-31 11:20:00,407.9,407.92,407.06,407.28,3704.0,393.6489,393.6682,392.8382,393.0505,3704.0
2021-08-31 11:30:00,407.39,408.33,407.25,408.14,8620.0,393.1567,394.0639,393.0216,393.8805,8620.0
2021-08-31 11:40:00,408.5,408.57,408.28,408.56,2800.0,394.2279,394.2955,394.0156,394.2858,2800.0
2021-08-31 11:50:00,408.51,408.57,408.07,408.57,2900.0,394.2376,394.2955,393.8129,394.2955,2900.0
2021-08-31 12:00:00,408.6,409.48,408.51,409.48,4780.0,394.3244,395.1737,394.2376,395.1737,4780.0
2021-08-31 12:10:00,409.3,409.3,408.07,408.21,5028.0,395.0,395.0,393.8129,393.9481,5028.0
2021-08-31 12:20:00,408.16,408.38,407.87,407.88,3626.0,393.8998,394.1121,393.6199,393.6296,3626.0
2021-08-31 12:30:00,407.96,408.43,407.91,408.19,7310.0,393.7068,394.1604,393.6585,393.9288,7310.0
2021-08-31 12:40:00,408.36,408.44,408.0,408.0,3291.0,394.0928,394.17,393.7454,393.7454,3291.0
2021-08-31 12:50:00,408.08,408.12,407.74,407.99,5901.0,393.8226,393.8612,393.4945,393.7357,5901.0
2021-08-31 13:00:00,407.96,407.97,407.65,407.86,4987.0,393.7068,393.7164,393.4076,393.6103,4987.0
2021-08-31 13:10:00,407.7,408.01,407.64,407.73,4714.0,393.4559,393.755,393.398,393.4848,4714.0
2021-08-31 13:20:00,407.81,407.86,407.59,407.7,8100.0,393.562,393.6103,393.3497,393.4559,8100.0
2021-08-31 13:30:00,407.58,407.84,407.28,407.56,6065.0,393.3401,393.591,393.0505,393.3208,6065.0
2021-08-31 13:40:00,407.49,407.56,406.83,406.83,1600.0,393.2532,393.3208,392.6163,392.6163,1600.0
2021-08-31 13:50:00,406.8,406.91,406.12,406.37,4450.0,392.5873,392.6935,391.9311,392.1723,4450.0
2021-08-31 14:00:00,406.24,406.46,405.28,405.31,9766.0,392.0469,392.2592,391.1204,391.1494,9766.0
2021-08-31 14:10:00,405.36,405.9,405.31,405.57,4914.0,391.1976,391.7188,391.1494,391.4003,4914.0
2021-08-31 14:20:00,405.57,405.67,405.32,405.51,5095.0,391.4003,391.4968,391.159,391.3424,5095.0
2021-08-31 14:30:00,405.55,405.68,404.91,404.91,3103.0,391.381,391.5064,390.7633,390.7633,3103.0
2021-08-31 14:40:00,404.98,405.04,404.38,404.43,3419.0,390.8309,390.8888,390.2519,390.3001,3419.0
2021-08-31 14:50:00,404.51,405.18,404.51,405.17,4875.0,390.3773,391.0239,390.3773,391.0143,4875.0
2021-08-31 15:00:00,405.2,405.38,404.56,404.56,3204.0,391.0432,391.2169,390.4256,390.4256,3204.0
2021-08-31 15:10:00,404.64,404.86,404.36,404.4,7752.0,390.5028,390.7151,390.2326,390.2712,7752.0
2021-08-31 15:20:00,404.5,405.16,404.5,405.12,6290.0,390.3677,391.0046,390.3677,390.966,6290.0
2021-08-31 15:30:00,405.12,405.35,404.96,405.21,8014.0,390.966,391.188,390.8116,391.0529,8014.0
2021-08-31 15:40:00,405.37,405.75,405.27,405.39,8789.0,391.2073,391.574,391.1108,391.2266,8789.0
2021-08-31 15:50:00,405.36,405.85,405.03,405.56,51942.0,391.1976,391.6705,390.8792,391.3906,51942.0
2021-09-01 09:30:00,405.42,406.02,401.64,402.4,23841.0,391.2555,391.8346,387.6076,388.341,23841.0
2021-09-01 09:40:00,402.36,402.98,401.0,401.43,4685.0,388.3024,388.9008,386.99,387.4049,4685.0
2021-09-01 09:50:00,401.13,402.67,401.0,401.68,8120.0,387.1154,388.6016,386.99,387.6462,8120.0
2021-09-01 10:00:00,402.19,402.19,400.41,401.59,16447.0,388.1384,388.1384,386.4206,387.5593,16447.0
2021-09-01 10:10:00,401.22,401.22,400.63,400.69,4345.0,387.2023,387.2023,386.6329,386.6908,4345.0
2021-09-01 10:20:00,400.97,401.0,400.21,400.35,3715.0,386.961,386.99,386.2276,386.3627,3715.0
2021-09-01 10:30:00,400.01,400.48,399.68,399.76,14251.0,386.0345,386.4881,385.7161,385.7933,14251.0
2021-09-01 10:40:00,399.83,400.0,399.14,399.62,2800.0,385.8608,386.0249,385.1949,385.6582,2800.0
2021-09-01 10:50:00,399.66,400.41,399.17,400.16,3834.0,385.6968,386.4206,385.2239,386.1793,3834.0
2021-09-01 11:00:00,400.2,400.6,399.56,400.18,6788.0,386.2179,386.6039,385.6003,386.1986,6788.0
2021-09-01 11:10:00,400.4,400.62,399.5,399.62,19076.0,386.4109,386.6232,385.5424,385.6582,19076.0
2021-09-01 11:20:00,399.93,400.5,399.52,400.44,5541.0,385.9573,386.5074,385.5617,386.4495,5541.0
2021-09-01 11:30:00,400.23,401.26,400.23,401.18,7143.0,386.2469,387.2409,386.2469,387.1637,7143.0
2021-09-01 11:40:00,401.28,401.96,400.32,401.93,4219.0,387.2602,387.9164,386.3337,387.8875,4219.0
2021-09-01 11:50:00,401.76,402.36,401.76,402.25,1468.0,387.7234,388.3024,387.7234,388.1963,1468.0
2021-09-01 12:00:00,402.31,403.14,402.19,403.14,1600.0,388.2542,389.0552,388.1384,389.0552,1600.0
2021-09-01 12:10:00,403.06,403.46,402.96,403.46,1900.0,388.978,389.364,388.8815,389.364,1900.0
2021-09-01 12:20:00,403.39,403.57,403.32,403.33,2633.0,389.2965,389.4702,389.2289,389.2386,2633.0
2021-09-01 12:30:00,403.62,404.38,403.61,404.38,804.0,389.5184,390.2519,389.5088,390.2519,804.0
2021-09-01 12:40:00,404.44,404.6,404.22,404.6,1304.0,390.3098,390.4642,390.0975,390.4642,1304.0
2021-09-01 12:50:00,404.63,404.9,404.5,404.78,3068.0,390.4931,390.7537,390.3677,390.6379,3068.0
2021-09-01 13:00:00,404.79,404.91,404.5,404.62,4414.0,390.6475,390.7633,390.3677,390.4835,4414.0
2021-09-01 13:10:00,404.63,404.69,404.42,404.61,5738.0,390.4931,390.551,390.2905,390.4738,5738.0
2021-09-01 13:20:00,404.65,405.15,404.46,405.15,11435.0,390.5124,390.995,390.3291,390.995,11435.0
2021-09-01 13:30:00,405.38,405.83,405.19,405.72,8735.0,391.2169,391.6512,391.0336,391.545,8735.0
2021-09-01 13:40:00,405.66,406.0,405.56,405.74,3928.0,391.4871,391.8153,391.3906,391.5644,3928.0
2021-09-01 13:50:00,405.55,405.65,405.25,405.37,4798.0,391.381,391.4775,391.0915,391.2073,4798.0
2021-09-01 14:00:00,405.63,405.9,405.35,405.79,3601.0,391.4582,391.7188,391.188,391.6126,3601.0
2021-09-01 14:10:00,405.82,406.12,405.72,406.12,3694.0,391.6416,391.9311,391.545,391.9311,3694.0
2021-09-01 14:20:00,406.13,406.27,405.89,406.0,2543.0,391.9407,392.0758,391.7091,391.8153,2543.0
2021-09-01 14:30:00,406.22,406.81,406.17,406.8,2798.0,392.0276,392.597,391.9793,392.5873,2798.0
2021-09-01 14:40:00,406.92,406.96,406.55,406.63,2823.0,392.7031,392.7417,392.3461,392.4233,2823.0
2021-09-01 14:50:00,406.61,406.66,406.31,406.45,2300.0,392.404,392.4522,392.1144,392.2495,2300.0
2021-09-01 15:00:00,406.24,406.34,406.1,406.29,3900.0,392.0469,392.1434,391.9118,392.0951,3900.0
2021-09-01 15:10:00,406.5,406.58,406.2,406.26,4240.0,392.2978,392.375,392.0083,392.0662,4240.0
2021-09-01 15:20:00,406.17,406.17,405.42,405.42,4666.0,391.9793,391.9793,391.2555,391.2555,4666.0
2021-09-01 15:30:00,405.56,405.62,404.92,405.17,10758.0,391.3906,391.4485,390.773,391.0143,10758.0
2021-09-01 15:40:00,405.26,405.37,404.75,404.75,7492.0,391.1011,391.2073,390.6089,390.6089,7492.0
2021-09-01 15:50:00,404.8,405.62,404.8,405.61,41012.0,390.6572,391.4485,390.6572,391.4389,41012.0
2021-09-02 09:30:00,405.12,406.78,404.97,406.68,10972.0,390.966,392.568,390.8213,392.4715,10972.0
2021-09-02 09:40:00,406.69,410.29,406.69,409.15,7109.0,392.4812,395.9554,392.4812,394.8552,7109.0
2021-09-02 09:50:00,409.36,409.7,409.0,409.3,7723.0,395.0579,395.386,394.7105,395.0,7723.0
2021-09-02 10:00:00,409.54,410.77,409.19,410.11,10628.0,395.2316,396.4186,394.8938,395.7817,10628.0
2021-09-02 10:10:00,410.25,410.72,408.94,409.61,19562.0,395.9168,396.3704,394.6525,395.2991,19562.0
2021-09-02 10:20:00,409.64,410.54,409.64,410.29,5578.0,395.3281,396.1966,395.3281,395.9554,5578.0
2021-09-02 10:30:00,410.27,410.43,409.41,409.66,3718.0,395.9361,396.0905,395.1061,395.3474,3718.0
2021-09-02 10:40:00,409.92,410.31,409.54,410.09,2079.0,395.5983,395.9747,395.2316,395.7624,2079.0
2021-09-02 10:50:00,410.08,410.44,410.02,410.44,1907.0,395.7527,396.1001,395.6948,396.1001,1907.0
2021-09-02 11:00:00,410.28,410.3,409.8,409.97,3704.0,395.9457,395.965,395.4825,395.6466,3704.0
2021-09-02 11:10:00,410.1,410.63,409.96,410.41,3500.0,395.772,396.2835,395.6369,396.0712,3500.0
2021-09-02 11:20:00,410.43,411.68,410.16,411.24,5916.0,396.0905,397.2968,395.8299,396.8722,5916.0
2021-09-02 11:30:00,411.23,411.65,410.94,411.6,5801.0,396.8625,397.2679,396.5827,397.2196,5801.0
2021-09-02 11:40:00,411.52,412.33,411.45,411.92,5444.0,397.1424,397.9241,397.0749,397.5284,5444.0
2021-09-02 11:50:00,411.97,412.07,411.38,411.38,3182.0,397.5767,397.6732,397.0073,397.0073,3182.0
2021-09-02 12:00:00,411.38,411.38,410.72,410.86,2995.0,397.0073,397.0073,396.3704,396.5055,2995.0
2021-09-02 12:10:00,410.63,411.23,410.55,411.23,2113.0,396.2835,396.8625,396.2063,396.8625,2113.0
2021-09-02 12:20:00,411.12,411.54,410.99,411.54,3453.0,396.7564,397.1617,396.6309,397.1617,3453.0
2021-09-02 12:30:00,411.54,412.02,411.37,411.87,15374.0,397.1617,397.6249,396.9977,397.4802,15374.0
2021-09-02 12:40:00,411.73,412.06,411.72,412.04,6378.0,397.3451,397.6635,397.3354,397.6442,6378.0
2021-09-02 12:50:00,411.96,412.39,411.85,412.39,2400.0,397.567,397.982,397.4609,397.982,2400.0
2021-09-02 13:00:00,412.44,413.04,412.26,412.78,5385.0,398.0303,398.6093,397.8566,398.3584,5385.0
2021-09-02 13:10:00,412.78,412.98,412.61,412.84,3877.0,398.3584,398.5514,398.1943,398.4163,3877.0
2021-09-02 13:20:00,412.74,413.94,412.74,413.73,5249.0,398.3198,399.4779,398.3198,399.2752,5249.0
2021-09-02 13:30:00,412.97,413.45,412.94,413.29,2186.0,398.5418,399.005,398.5128,398.8506,2186.0
2021-09-02 13:40:00,413.29,413.57,412.95,413.25,2274.0,398.8506,399.1208,398.5224,398.812,2274.0
2021-09-02 13:50:00,413.25,414.13,413.21,413.61,6883.0,398.812,399.6612,398.7734,399.1594,6883.0
2021-09-02 14:00:00,413.56,414.23,413.54,414.08,6689.0,399.1111,399.7577,399.0918,399.613,6689.0
2021-09-02 14:10:00,414.19,414.68,414.08,414.67,8628.0,399.7191,400.192,399.613,400.1824,8628.0
2021-09-02 14:20:00,414.58,414.64,413.78,414.29,4569.0,400.0955,400.1534,399.3235,399.8156,4569.0
2021-09-02 14:30:00,414.21,414.44,413.63,414.44,9206.0,399.7384,399.9604,399.1787,399.9604,9206.0
2021-09-02 14:40:00,414.42,414.58,414.3,414.38,6904.0,399.9411,400.0955,399.8253,399.9025,6904.0
2021-09-02 14:50:00,414.38,415.57,414.37,415.47,9677.0,399.9025,401.0509,399.8928,400.9544,9677.0
2021-09-02 15:00:00,415.51,415.75,415.29,415.37,17344.0,400.993,401.2246,400.7807,400.8579,17344.0
2021-09-02 15:10:00,415.4,416.04,415.4,415.5,9006.0,400.8869,401.5045,400.8869,400.9834,9006.0
2021-09-02 15:20:00,415.49,415.76,415.1,415.32,11791.0,400.9737,401.2343,400.5973,400.8096,11791.0
2021-09-02 15:30:00,415.28,415.85,415.01,415.65,18133.0,400.771,401.3211,400.5105,401.1281,18133.0
2021-09-02 15:40:00,415.56,415.73,414.79,415.58,20564.0,401.0413,401.2053,400.2982,401.0606,20564.0
2021-09-02 15:50:00,415.41,416.39,415.41,416.16,78025.0,400.8965,401.8423,400.8965,401.6203,78025.0
2021-09-03 09:30:00,414.9,415.59,414.11,414.5,10900.0,400.4043,401.0702,399.6419,400.0183,10900.0
2021-09-03 09:40:00,414.55,415.23,414.3,415.18,4400.0,400.0665,400.7228,399.8253,400.6745,4400.0
2021-09-03 09:50:00,415.12,416.42,414.91,415.14,15660.0,400.6166,401.8712,400.414,400.6359,15660.0
2021-09-03 10:00:00,415.2,415.88,414.82,415.31,28996.0,400.6938,401.3501,400.3271,400.8,28996.0
2021-09-03 10:10:00,415.38,415.41,414.58,414.73,4766.0,400.8676,400.8965,400.0955,400.2403,4766.0
2021-09-03 10:20:00,414.52,415.3,414.19,415.3,3479.0,400.0376,400.7903,399.7191,400.7903,3479.0
2021-09-03 10:30:00,415.27,415.67,414.9,415.01,2624.0,400.7614,401.1474,400.4043,400.5105,2624.0
2021-09-03 10:40:00,415.0,416.14,414.73,416.14,25677.0,400.5008,401.601,400.2403,401.601,25677.0
2021-09-03 10:50:00,416.27,417.61,416.23,417.27,5227.0,401.7265,403.0196,401.6879,402.6915,5227.0
2021-09-03 11:00:00,417.14,417.81,417.14,417.43,3850.0,402.5661,403.2127,402.5661,402.8459,3850.0
2021-09-03 11:10:00,417.54,417.92,417.5,417.67,6102.0,402.9521,403.3188,402.9135,403.0775,6102.0
2021-09-03 11:20:00,417.62,417.71,416.75,416.8,6822.0,403.0293,403.1161,402.1897,402.2379,6822.0
2021-09-03 11:30:00,416.36,416.54,414.19,414.78,5432.0,401.8133,401.987,399.7191,400.2885,5432.0
2021-09-03 11:40:00,414.72,415.96,414.01,414.87,13609.0,400.2306,401.4273,399.5454,400.3754,13609.0
2021-09-03 11:50:00,414.98,415.64,414.98,415.53,5148.0,400.4815,401.1185,400.4815,401.0123,5148.0
2021-09-03 12:00:00,415.82,416.07,415.63,415.64,1000.0,401.2922,401.5334,401.1088,401.1185,1000.0
2021-09-03 12:10:00,415.91,415.91,415.52,415.53,1400.0,401.379,401.379,401.0027,401.0123,1400.0
2021-09-03 12:20:00,415.29,415.56,415.29,415.56,2917.0,400.7807,401.0413,400.7807,401.0413,2917.0
2021-09-03 12:30:00,415.43,415.55,414.97,414.97,2143.0,400.9158,401.0316,400.4719,400.4719,2143.0
2021-09-03 12:40:00,414.53,414.97,414.31,414.94,4230.0,400.0472,400.4719,399.8349,400.4429,4230.0
2021-09-03 12:50:00,414.94,415.3,414.92,415.08,2381.0,400.4429,400.7903,400.4236,400.578,2381.0
2021-09-03 13:00:00,415.26,415.72,415.26,415.45,1800.0,400.7517,401.1957,400.7517,400.9351,1800.0
2021-09-03 13:10:00,415.4,415.4,414.89,414.89,1810.0,400.8869,400.8869,400.3947,400.3947,1810.0
2021-09-03 13:20:00,415.02,415.67,414.87,415.5,1789.0,400.5201,401.1474,400.3754,400.9834,1789.0
2021-09-03 13:30:00,415.33,415.88,415.32,415.88,1376.0,400.8193,401.3501,400.8096,401.3501,1376.0
2021-09-03 13:40:00,415.93,416.18,415.77,416.0,4400.0,401.3983,401.6396,401.2439,401.4659,4400.0
2021-09-03 13:50:00,416.0,416.0,415.76,415.9,9838.0,401.4659,401.4659,401.2343,401.3694,9838.0
2021-09-03 14:00:00,415.81,416.1,415.68,415.91,4774.0,401.2825,401.5624,401.1571,401.379,4774.0
2021-09-03 14:10:00,416.0,416.33,416.0,416.31,1502.0,401.4659,401.7844,401.4659,401.7651,1502.0
2021-09-03 14:20:00,416.21,416.9,416.21,416.8,1900.0,401.6686,402.3344,401.6686,402.2379,1900.0
2021-09-03 14:30:00,416.93,416.97,416.43,416.56,4311.0,402.3634,402.402,401.8809,402.0063,4311.0
2021-09-03 14:40:00,416.52,416.64,416.17,416.56,5765.0,401.9677,402.0835,401.6299,402.0063,5765.0
2021-09-03 14:50:00,416.63,416.79,416.15,416.19,2498.0,402.0739,402.2283,401.6106,401.6493,2498.0
2021-09-03 15:00:00,416.19,416.28,415.8,416.28,4811.0,401.6493,401.7361,401.2729,401.7361,4811.0
2021-09-03 15:10:00,416.35,416.51,416.24,416.45,3474.0,401.8037,401.9581,401.6975,401.9002,3474.0
2021-09-03 15:20:00,416.47,417.07,416.43,417.07,5885.0,401.9195,402.4985,401.8809,402.4985,5885.0
2021-09-03 15:30:00,416.98,417.57,416.93,417.05,12096.0,402.4116,402.981,402.3634,402.4792,12096.0
2021-09-03 15:40:00,416.98,417.28,416.86,417.02,18703.0,402.4116,402.7012,402.2958,402.4503,18703.0
2021-09-03 15:50:00,416.98,417.06,415.5,415.63,57547.0,402.4116,402.4889,400.9834,401.1088,57547.0
2021-09-07 09:30:00,415.71,415.71,412.43,412.43,13457.0,401.186,401.186,398.0206,398.0206,13457.0
2021-09-07 09:40:00,412.17,412.28,410.77,411.96,7494.0,397.7697,397.8759,396.4186,397.567,7494.0
2021-09-07 09:50:00,411.48,413.58,411.41,413.58,9111.0,397.1038,399.1304,397.0363,399.1304,9111.0
2021-09-07 10:00:00,413.27,413.7,412.74,413.18,3944.0,398.8313,399.2462,398.3198,398.7444,3944.0
2021-09-07 10:10:00,413.12,413.12,412.0,412.11,4891.0,398.6865,398.6865,397.6056,397.7118,4891.0
2021-09-07 10:20:00,412.35,412.85,411.78,412.0,8980.0,397.9434,398.4259,397.3933,397.6056,8980.0
2021-09-07 10:30:00,411.98,412.33,411.78,412.15,20103.0,397.5863,397.9241,397.3933,397.7504,20103.0
2021-09-07 10:40:00,412.14,412.23,411.33,411.65,10726.0,397.7407,397.8276,396.959,397.2679,10726.0
2021-09-07 10:50:00,411.52,411.8,410.98,411.27,3237.0,397.1424,397.4126,396.6213,396.9011,3237.0
2021-09-07 11:00:00,411.28,411.28,410.53,411.17,4305.0,396.9108,396.9108,396.187,396.8046,4305.0
2021-09-07 11:10:00,411.28,411.41,410.7,410.91,4435.0,396.9108,397.0363,396.3511,396.5537,4435.0
2021-09-07 11:20:00,410.78,411.09,410.72,411.05,3033.0,396.4283,396.7274,396.3704,396.6888,3033.0
2021-09-07 11:30:00,411.33,412.44,411.33,412.16,27684.0,396.959,398.0303,396.959,397.76,27684.0
2021-09-07 11:40:00,411.89,412.05,411.74,412.01,4528.0,397.4995,397.6539,397.3547,397.6153,4528.0
2021-09-07 11:50:00,412.1,413.09,411.91,412.58,5856.0,397.7021,398.6576,397.5188,398.1654,5856.0
2021-09-07 12:00:00,412.52,412.66,412.4,412.53,1357.0,398.1075,398.2426,397.9917,398.1171,1357.0
2021-09-07 12:10:00,412.48,412.61,411.91,411.97,2342.0,398.0689,398.1943,397.5188,397.5767,2342.0
2021-09-07 12:20:00,412.0,412.04,411.85,411.99,1800.0,397.6056,397.6442,397.4609,397.596,1800.0
2021-09-07 12:30:00,411.95,412.0,411.55,411.55,3257.0,397.5574,397.6056,397.1714,397.1714,3257.0
2021-09-07 12:40:00,411.5,412.29,411.3,412.29,2976.0,397.1231,397.8855,396.9301,397.8855,2976.0
2021-09-07 12:50:00,412.29,413.13,412.29,413.04,1804.0,397.8855,398.6962,397.8855,398.6093,1804.0
2021-09-07 13:00:00,413.24,413.79,413.24,413.61,3158.0,398.8023,399.3331,398.8023,399.1594,3158.0
2021-09-07 13:10:00,413.52,414.15,413.52,413.76,2555.0,399.0725,399.6805,399.0725,399.3041,2555.0
2021-09-07 13:20:00,413.61,413.68,413.32,413.32,1860.0,399.1594,399.2269,398.8795,398.8795,1860.0
2021-09-07 13:30:00,413.4,414.24,413.4,414.16,9282.0,398.9567,399.7674,398.9567,399.6902,9282.0
2021-09-07 13:40:00,414.23,414.46,414.1,414.34,3888.0,399.7577,399.9797,399.6323,399.8639,3888.0
2021-09-07 13:50:00,414.31,414.9,414.31,414.78,3377.0,399.8349,400.4043,399.8349,400.2885,3377.0
2021-09-07 14:00:00,414.9,415.69,414.76,415.37,5815.0,400.4043,401.1667,400.2692,400.8579,5815.0
2021-09-07 14:10:00,415.37,415.71,414.97,415.03,9233.0,400.8579,401.186,400.4719,400.5298,9233.0
2021-09-07 14:20:00,414.9,415.16,414.86,415.16,2197.0,400.4043,400.6552,400.3657,400.6552,2197.0
2021-09-07 14:30:00,414.96,415.25,414.66,414.85,3793.0,400.4622,400.7421,400.1727,400.3561,3793.0
2021-09-07 14:40:00,414.92,414.94,414.69,414.86,2949.0,400.4236,400.4429,400.2017,400.3657,2949.0
2021-09-07 14:50:00,414.96,415.07,414.6,414.77,6038.0,400.4622,400.5684,400.1148,400.2789,6038.0
2021-09-07 15:00:00,414.63,414.89,414.43,414.71,5971.0,400.1438,400.3947,399.9507,400.221,5971.0
2021-09-07 15:10:00,414.78,414.78,414.2,414.5,8024.0,400.2885,400.2885,399.7288,400.0183,8024.0
2021-09-07 15:20:00,414.45,414.45,413.41,413.41,7638.0,399.97,399.97,398.9664,398.9664,7638.0
2021-09-07 15:30:00,413.21,413.83,413.09,413.4,10678.0,398.7734,399.3717,398.6576,398.9567,10678.0
2021-09-07 15:40:00,413.32,413.32,412.33,412.66,12615.0,398.8795,398.8795,397.9241,398.2426,12615.0
2021-09-07 15:50:00,412.48,413.74,412.48,413.68,46650.0,398.0689,399.2848,398.0689,399.2269,46650.0
2021-09-08 09:30:00,415.05,420.84,412.54,419.45,32087.0,400.5491,406.1368,398.1268,404.7954,32087.0
2021-09-08 09:40:00,419.94,419.97,417.3,419.38,40757.0,405.2682,405.2972,402.7205,404.7278,40757.0
2021-09-08 09:50:00,419.71,421.76,418.81,420.87,26111.0,405.0463,407.0246,404.1777,406.1657,26111.0
2021-09-08 10:00:00,421.16,422.37,420.4,421.33,38805.0,406.4456,407.6133,405.7122,406.6097,38805.0
2021-09-08 10:10:00,420.46,420.46,419.2,419.57,13808.0,405.7701,405.7701,404.5541,404.9112,13808.0
2021-09-08 10:20:00,419.3,420.55,418.5,419.54,7749.0,404.6506,405.8569,403.8785,404.8822,7749.0
2021-09-08 10:30:00,419.88,420.59,419.52,419.52,9796.0,405.2103,405.8955,404.8629,404.8629,9796.0
2021-09-08 10:40:00,419.77,420.38,419.07,420.15,12369.0,405.1042,405.6929,404.4286,405.4709,12369.0
2021-09-08 10:50:00,420.33,420.94,419.39,420.67,9464.0,405.6446,406.2333,404.7374,405.9727,9464.0
2021-09-08 11:00:00,420.6,421.39,420.31,420.66,13461.0,405.9052,406.6676,405.6253,405.9631,13461.0
2021-09-08 11:10:00,420.81,421.31,419.48,419.66,13599.0,406.1078,406.5904,404.8243,404.998,13599.0
2021-09-08 11:20:00,419.68,420.13,418.39,418.39,10089.0,405.0173,405.4516,403.7724,403.7724,10089.0
2021-09-08 11:30:00,418.26,418.26,416.13,416.13,12988.0,403.6469,403.6469,401.5913,401.5913,12988.0
2021-09-08 11:40:00,416.0,416.12,415.05,415.65,8344.0,401.4659,401.5817,400.5491,401.1281,8344.0
2021-09-08 11:50:00,415.62,415.62,414.63,414.63,5627.0,401.0992,401.0992,400.1438,400.1438,5627.0
2021-09-08 12:00:00,414.57,416.85,414.57,416.23,14340.0,400.0858,402.2862,400.0858,401.6879,14340.0
2021-09-08 12:10:00,416.18,417.53,415.97,417.46,5064.0,401.6396,402.9424,401.4369,402.8749,5064.0
2021-09-08 12:20:00,417.26,417.7,416.77,416.82,6798.0,402.6819,403.1065,402.209,402.2572,6798.0
2021-09-08 12:30:00,416.99,417.1,416.35,416.54,8796.0,402.4213,402.5275,401.8037,401.987,8796.0
2021-09-08 12:40:00,416.66,416.87,415.86,416.2,5158.0,402.1028,402.3055,401.3308,401.6589,5158.0
2021-09-08 12:50:00,415.88,416.48,415.87,416.48,2645.0,401.3501,401.9291,401.3404,401.9291,2645.0
2021-09-08 13:00:00,416.34,417.21,416.34,416.37,14138.0,401.794,402.6336,401.794,401.823,14138.0
2021-09-08 13:10:00,416.21,416.34,416.01,416.12,4124.0,401.6686,401.794,401.4755,401.5817,4124.0
2021-09-08 13:20:00,416.15,416.15,415.73,415.9,5799.0,401.6106,401.6106,401.2053,401.3694,5799.0
2021-09-08 13:30:00,416.07,416.27,415.49,415.82,6036.0,401.5334,401.7265,400.9737,401.2922,6036.0
2021-09-08 13:40:00,415.64,416.03,415.64,415.65,5678.0,401.1185,401.4948,401.1185,401.1281,5678.0
2021-09-08 13:50:00,415.53,415.53,413.33,413.61,10608.0,401.0123,401.0123,398.8892,399.1594,10608.0
2021-09-08 14:00:00,413.36,414.33,413.32,413.78,11337.0,398.9181,399.8542,398.8795,399.3235,11337.0
2021-09-08 14:10:00,413.71,414.05,413.3,414.05,16191.0,399.2559,399.584,398.8602,399.584,16191.0
2021-09-08 14:20:00,413.94,414.53,413.93,414.51,6101.0,399.4779,400.0472,399.4682,400.0279,6101.0
2021-09-08 14:30:00,414.62,414.84,414.54,414.64,8665.0,400.1341,400.3464,400.0569,400.1534,8665.0
2021-09-08 14:40:00,414.83,415.15,414.61,415.0,10678.0,400.3368,400.6456,400.1245,400.5008,10678.0
2021-09-08 14:50:00,415.09,415.16,414.18,414.9,13772.0,400.5877,400.6552,399.7095,400.4043,13772.0
2021-09-08 15:00:00,415.03,415.03,414.68,414.73,11412.0,400.5298,400.5298,400.192,400.2403,11412.0
2021-09-08 15:10:00,414.73,415.12,414.53,414.83,22963.0,400.2403,400.6166,400.0472,400.3368,22963.0
2021-09-08 15:20:00,414.9,415.17,414.64,414.75,18462.0,400.4043,400.6649,400.1534,400.2596,18462.0
2021-09-08 15:30:00,414.73,415.1,414.36,414.5,25871.0,400.2403,400.5973,399.8832,400.0183,25871.0
2021-09-08 15:40:00,414.44,414.69,413.63,413.7,41067.0,399.9604,400.2017,399.1787,399.2462,41067.0
2021-09-08 15:50:00,413.63,413.74,413.17,413.5,105278.0,399.1787,399.2848,398.7348,399.0532,105278.0
2021-09-09 09:30:00,414.26,416.04,413.1,415.91,15298.0,399.7867,401.5045,398.6672,401.379,15298.0
2021-09-09 09:40:00,415.51,416.61,414.97,416.51,32617.0,400.993,402.0546,400.4719,401.9581,32617.0
2021-09-09 09:50:00,416.63,416.75,415.3,416.25,7626.0,402.0739,402.1897,400.7903,401.7072,7626.0
2021-09-09 10:00:00,416.17,416.75,416.07,416.41,2600.0,401.6299,402.1897,401.5334,401.8616,2600.0
2021-09-09 10:10:00,416.51,417.99,416.5,417.52,12622.0,401.9581,403.3864,401.9484,402.9328,12622.0
2021-09-09 10:20:00,417.69,418.97,417.27,418.73,10665.0,403.0968,404.3321,402.6915,404.1005,10665.0
2021-09-09 10:30:00,418.81,420.0,418.8,419.94,10180.0,404.1777,405.3261,404.1681,405.2682,10180.0
2021-09-09 10:40:00,419.86,420.06,418.2,418.45,7280.0,405.191,405.384,403.589,403.8303,7280.0
2021-09-09 10:50:00,418.48,419.11,418.47,419.09,5314.0,403.8592,404.4672,403.8496,404.4479,5314.0
2021-09-09 11:00:00,418.9,419.0,417.08,417.12,4901.0,404.2646,404.3611,402.5082,402.5468,4901.0
2021-09-09 11:10:00,417.06,417.65,416.76,417.26,3907.0,402.4889,403.0582,402.1993,402.6819,3907.0
2021-09-09 11:20:00,417.26,417.4,416.26,416.36,7030.0,402.6819,402.817,401.7168,401.8133,7030.0
2021-09-09 11:30:00,416.37,416.54,415.87,416.52,5340.0,401.823,401.987,401.3404,401.9677,5340.0
2021-09-09 11:40:00,416.27,416.68,416.26,416.67,3020.0,401.7265,402.1221,401.7168,402.1125,3020.0
2021-09-09 11:50:00,416.52,416.81,415.39,416.78,5567.0,401.9677,402.2476,400.8772,402.2186,5567.0
2021-09-09 12:00:00,416.82,416.94,415.89,416.25,3420.0,402.2572,402.373,401.3597,401.7072,3420.0
2021-09-09 12:10:00,415.96,416.78,415.96,416.03,4100.0,401.4273,402.2186,401.4273,401.4948,4100.0
2021-09-09 12:20:00,415.97,416.1,415.29,415.3,3705.0,401.4369,401.5624,400.7807,400.7903,3705.0
2021-09-09 12:30:00,415.29,415.84,415.14,415.79,1320.0,400.7807,401.3115,400.6359,401.2632,1320.0
2021-09-09 12:40:00,415.89,416.29,415.88,415.96,1400.0,401.3597,401.7458,401.3501,401.4273,1400.0
2021-09-09 12:50:00,416.15,416.36,415.79,415.8,1907.0,401.6106,401.8133,401.2632,401.2729,1907.0
2021-09-09 13:00:00,416.08,417.06,416.08,416.95,3090.0,401.5431,402.4889,401.5431,402.3827,3090.0
2021-09-09 13:10:00,416.74,417.2,416.7,416.71,5105.0,402.18,402.624,402.1414,402.1511,5105.0
2021-09-09 13:20:00,416.85,416.85,415.92,416.56,5386.0,402.2862,402.2862,401.3887,402.0063,5386.0
2021-09-09 13:30:00,416.1,416.11,415.7,415.9,1600.0,401.5624,401.572,401.1764,401.3694,1600.0
2021-09-09 13:40:00,415.71,415.96,415.55,415.59,2406.0,401.186,401.4273,401.0316,401.0702,2406.0
2021-09-09 13:50:00,415.5,415.58,414.89,415.06,6970.0,400.9834,401.0606,400.3947,400.5587,6970.0
2021-09-09 14:00:00,414.73,415.11,414.54,414.83,3000.0,400.2403,400.607,400.0569,400.3368,3000.0
2021-09-09 14:10:00,414.85,415.21,414.8,414.8,3121.0,400.3561,400.7035,400.3078,400.3078,3121.0
2021-09-09 14:20:00,414.89,414.97,414.6,414.92,3459.0,400.3947,400.4719,400.1148,400.4236,3459.0
2021-09-09 14:30:00,414.72,416.22,414.66,416.07,9350.0,400.2306,401.6782,400.1727,401.5334,9350.0
2021-09-09 14:40:00,416.29,417.37,416.18,417.16,6820.0,401.7458,402.788,401.6396,402.5854,6820.0
2021-09-09 14:50:00,417.01,417.32,417.0,417.05,1632.0,402.4406,402.7398,402.431,402.4792,1632.0
2021-09-09 15:00:00,417.18,417.18,416.37,416.37,3908.0,402.6047,402.6047,401.823,401.823,3908.0
2021-09-09 15:10:00,416.5,416.82,416.37,416.62,3443.0,401.9484,402.2572,401.823,402.0642,3443.0
2021-09-09 15:20:00,416.63,417.03,416.59,416.68,3649.0,402.0739,402.4599,402.0353,402.1221,3649.0
2021-09-09 15:30:00,416.52,417.17,416.45,417.07,5018.0,401.9677,402.595,401.9002,402.4985,5018.0
2021-09-09 15:40:00,417.02,417.75,416.7,416.9,12010.0,402.4503,403.1547,402.1414,402.3344,12010.0
2021-09-09 15:50:00,416.72,417.63,416.18,417.12,72318.0,402.1607,403.0389,401.6396,402.5468,72318.0
2021-09-10 09:30:00,419.2,419.2,413.57,413.57,8647.0,404.5541,404.5541,399.1208,399.1208,8647.0
2021-09-10 09:40:00,413.54,414.0,410.5,410.82,8353.0,399.0918,399.5358,396.158,396.4669,8353.0
2021-09-10 09:50:00,410.98,411.05,407.39,407.86,22838.0,396.6213,396.6888,393.1567,393.6103,22838.0
2021-09-10 10:00:00,407.55,407.65,405.2,405.67,24736.0,393.3111,393.4076,391.0432,391.4968,24736.0
2021-09-10 10:10:00,405.48,405.48,401.58,403.38,22098.0,391.3134,391.3134,387.5497,389.2868,22098.0
2021-09-10 10:20:00,403.63,404.76,402.65,403.49,15979.0,389.5281,390.6186,388.5823,389.393,15979.0
2021-09-10 10:30:00,403.59,404.96,402.51,402.51,26119.0,389.4895,390.8116,388.4472,388.4472,26119.0
2021-09-10 10:40:00,402.73,402.98,401.82,401.96,49167.0,388.6595,388.9008,387.7813,387.9164,49167.0
2021-09-10 10:50:00,401.67,402.5,400.39,400.86,61354.0,387.6365,388.4375,386.4013,386.8548,61354.0
2021-09-10 11:00:00,400.79,401.17,400.25,400.51,18162.0,386.7873,387.154,386.2662,386.5171,18162.0
2021-09-10 11:10:00,400.5,400.81,399.58,400.21,18799.0,386.5074,386.8066,385.6196,386.2276,18799.0
2021-09-10 11:20:00,400.54,402.4,400.36,401.11,22403.0,386.546,388.341,386.3723,387.0961,22403.0
2021-09-10 11:30:00,401.15,402.01,400.73,401.9,15066.0,387.1347,387.9647,386.7294,387.8585,15066.0
2021-09-10 11:40:00,401.79,402.0,401.6,401.78,2999.0,387.7524,387.955,387.569,387.7427,2999.0
2021-09-10 11:50:00,401.78,402.85,401.75,402.68,25754.0,387.7427,388.7753,387.7138,388.6113,25754.0
2021-09-10 12:00:00,402.95,403.2,402.27,402.6,9477.0,388.8718,389.1131,388.2156,388.5341,9477.0
2021-09-10 12:10:00,402.62,403.68,401.55,403.68,9173.0,388.5534,389.5763,387.5207,389.5763,9173.0
2021-09-10 12:20:00,403.73,404.94,403.71,404.84,11844.0,389.6246,390.7923,389.6053,390.6958,11844.0
2021-09-10 12:30:00,404.85,404.93,404.16,404.89,11078.0,390.7054,390.7827,390.0396,390.744,11078.0
2021-09-10 12:40:00,404.75,405.06,404.62,405.0,6206.0,390.6089,390.9081,390.4835,390.8502,6206.0
2021-09-10 12:50:00,405.03,406.04,405.03,406.04,10350.0,390.8792,391.8539,390.8792,391.8539,10350.0
2021-09-10 13:00:00,406.08,406.69,405.54,406.47,10975.0,391.8925,392.4812,391.3713,392.2688,10975.0
2021-09-10 13:10:00,406.47,407.12,406.4,406.96,13318.0,392.2688,392.8961,392.2013,392.7417,13318.0
2021-09-10 13:20:00,406.98,407.22,406.82,406.92,16117.0,392.761,392.9926,392.6066,392.7031,16117.0
2021-09-10 13:30:00,406.91,407.12,405.67,405.72,9464.0,392.6935,392.8961,391.4968,391.545,9464.0
2021-09-10 13:40:00,405.83,406.18,405.83,405.9,5016.0,391.6512,391.989,391.6512,391.7188,5016.0
2021-09-10 13:50:00,406.0,406.7,405.8,406.06,30737.0,391.8153,392.4908,391.6223,391.8732,30737.0
2021-09-10 14:00:00,406.05,406.05,404.93,405.63,10398.0,391.8635,391.8635,390.7827,391.4582,10398.0
2021-09-10 14:10:00,405.68,406.3,405.42,405.42,33980.0,391.5064,392.1048,391.2555,391.2555,33980.0
2021-09-10 14:20:00,405.52,406.0,405.49,405.65,11288.0,391.352,391.8153,391.3231,391.4775,11288.0
2021-09-10 14:30:00,405.54,405.54,404.39,404.56,13574.0,391.3713,391.3713,390.2615,390.4256,13574.0
2021-09-10 14:40:00,404.63,405.04,404.0,404.05,12016.0,390.4931,390.8888,389.8851,389.9334,12016.0
2021-09-10 14:50:00,404.29,404.46,403.62,403.62,12113.0,390.165,390.3291,389.5184,389.5184,12113.0
2021-09-10 15:00:00,403.58,404.0,402.67,402.8,17702.0,389.4798,389.8851,388.6016,388.7271,17702.0
2021-09-10 15:10:00,402.71,403.46,402.61,403.43,14901.0,388.6402,389.364,388.5437,389.3351,14901.0
2021-09-10 15:20:00,403.53,404.16,403.42,403.54,15980.0,389.4316,390.0396,389.3254,389.4412,15980.0
2021-09-10 15:30:00,403.52,403.52,402.72,402.8,23753.0,389.4219,389.4219,388.6499,388.7271,23753.0
2021-09-10 15:40:00,402.8,402.83,402.01,402.11,39040.0,388.7271,388.756,387.9647,388.0612,39040.0
2021-09-10 15:50:00,402.02,402.35,401.56,401.9,107852.0,387.9743,388.2928,387.5304,387.8585,107852.0
2021-09-13 09:30:00,404.37,405.43,402.88,405.39,19889.0,390.2422,391.2652,388.8043,391.2266,19889.0
2021-09-13 09:40:00,405.39,408.71,405.18,408.16,32965.0,391.2266,394.4306,391.0239,393.8998,32965.0
2021-09-13 09:50:00,408.04,410.43,406.45,409.81,32614.0,393.784,396.0905,392.2495,395.4922,32614.0
2021-09-13 10:00:00,409.8,411.29,408.23,410.27,34428.0,395.4825,396.9204,393.9674,395.9361,34428.0
2021-09-13 10:10:00,410.59,412.49,410.58,411.42,18097.0,396.2449,398.0785,396.2353,397.0459,18097.0
2021-09-13 10:20:00,411.14,411.85,410.79,411.61,13906.0,396.7757,397.4609,396.4379,397.2293,13906.0
2021-09-13 10:30:00,411.53,412.34,411.17,411.94,11758.0,397.1521,397.9338,396.8046,397.5477,11758.0
2021-09-13 10:40:00,411.91,412.42,409.9,410.0,8543.0,397.5188,398.011,395.579,395.6755,8543.0
2021-09-13 10:50:00,410.18,410.92,409.62,410.16,7823.0,395.8492,396.5634,395.3088,395.8299,7823.0
2021-09-13 11:00:00,409.99,411.68,409.21,411.45,5729.0,395.6659,397.2968,394.9131,397.0749,5729.0
2021-09-13 11:10:00,410.9,412.51,410.03,412.51,21682.0,396.5441,398.0978,395.7045,398.0978,21682.0
2021-09-13 11:20:00,412.2,413.43,411.81,413.16,7485.0,397.7987,398.9857,397.4223,398.7251,7485.0
2021-09-13 11:30:00,413.05,413.35,411.8,412.35,7355.0,398.619,398.9085,397.4126,397.9434,7355.0
2021-09-13 11:40:00,412.38,413.12,412.38,413.02,3143.0,397.9724,398.6865,397.9724,398.59,3143.0
2021-09-13 11:50:00,412.9,413.59,412.79,413.33,4909.0,398.4742,399.1401,398.368,398.8892,4909.0
2021-09-13 12:00:00,413.35,413.55,412.78,412.78,7198.0,398.9085,399.1015,398.3584,398.3584,7198.0
2021-09-13 12:10:00,412.85,413.45,412.44,412.66,13167.0,398.4259,399.005,398.0303,398.2426,13167.0
2021-09-13 12:20:00,412.66,413.18,412.21,412.29,10750.0,398.2426,398.7444,397.8083,397.8855,10750.0
2021-09-13 12:30:00,412.35,412.5,411.93,412.12,8405.0,397.9434,398.0882,397.5381,397.7214,8405.0
2021-09-13 12:40:00,412.04,412.26,411.59,412.02,8534.0,397.6442,397.8566,397.21,397.6249,8534.0
2021-09-13 12:50:00,411.98,412.26,411.64,412.12,6724.0,397.5863,397.8566,397.2582,397.7214,6724.0
2021-09-13 13:00:00,412.26,412.7,412.04,412.04,6733.0,397.8566,398.2812,397.6442,397.6442,6733.0
2021-09-13 13:10:00,411.96,412.29,411.7,412.29,5363.0,397.567,397.8855,397.3161,397.8855,5363.0
2021-09-13 13:20:00,412.3,412.3,411.73,411.91,6897.0,397.8952,397.8952,397.3451,397.5188,6897.0
2021-09-13 13:30:00,411.76,411.76,410.58,410.62,7255.0,397.374,397.374,396.2353,396.2739,7255.0
2021-09-13 13:40:00,410.4,410.9,410.07,410.18,6986.0,396.0615,396.5441,395.7431,395.8492,6986.0
2021-09-13 13:50:00,409.96,410.01,409.49,409.93,4501.0,395.6369,395.6852,395.1833,395.608,4501.0
2021-09-13 14:00:00,410.01,410.14,409.4,409.46,7192.0,395.6852,395.8106,395.0965,395.1544,7192.0
2021-09-13 14:10:00,409.27,409.32,408.82,408.82,4310.0,394.971,395.0193,394.5367,394.5367,4310.0
2021-09-13 14:20:00,408.94,408.94,407.98,407.99,7961.0,394.6525,394.6525,393.7261,393.7357,7961.0
2021-09-13 14:30:00,407.99,408.25,407.81,408.04,4578.0,393.7357,393.9867,393.562,393.784,4578.0
2021-09-13 14:40:00,408.03,408.33,407.64,407.85,6861.0,393.7743,394.0639,393.398,393.6006,6861.0
2021-09-13 14:50:00,407.72,407.81,407.06,407.39,4942.0,393.4752,393.562,392.8382,393.1567,4942.0
2021-09-13 15:00:00,407.39,408.74,407.21,408.24,7870.0,393.1567,394.4595,392.983,393.977,7870.0
2021-09-13 15:10:00,408.31,409.08,408.29,408.96,7499.0,394.0446,394.7877,394.0253,394.6719,7499.0
2021-09-13 15:20:00,408.98,409.81,408.76,409.81,5308.0,394.6912,395.4922,394.4788,395.4922,5308.0
2021-09-13 15:30:00,409.86,410.22,409.54,409.55,10323.0,395.5404,395.8878,395.2316,395.2412,10323.0
2021-09-13 15:40:00,409.47,409.74,408.84,409.15,11174.0,395.164,395.4246,394.556,394.8552,11174.0
2021-09-13 15:50:00,409.09,409.57,408.54,409.06,119800.0,394.7973,395.2605,394.2665,394.7684,119800.0
2021-09-14 09:30:00,411.43,411.43,409.47,409.47,8597.0,397.0556,397.0556,395.164,395.164,8597.0
2021-09-14 09:40:00,409.12,410.05,408.21,409.19,5618.0,394.8263,395.7238,393.9481,394.8938,5618.0
2021-09-14 09:50:00,409.01,409.01,407.82,408.36,10523.0,394.7201,394.7201,393.5717,394.0928,10523.0
2021-09-14 10:00:00,408.01,408.34,406.74,406.74,10342.0,393.755,394.0735,392.5294,392.5294,10342.0
2021-09-14 10:10:00,406.62,407.17,406.59,407.0,3100.0,392.4136,392.9444,392.3847,392.7803,3100.0
2021-09-14 10:20:00,406.9,407.22,406.03,407.22,6239.0,392.6838,392.9926,391.8442,392.9926,6239.0
2021-09-14 10:30:00,406.84,407.25,406.08,406.22,6623.0,392.6259,393.0216,391.8925,392.0276,6623.0
2021-09-14 10:40:00,406.21,406.84,405.48,406.27,4708.0,392.0179,392.6259,391.3134,392.0758,4708.0
2021-09-14 10:50:00,406.11,406.11,405.23,405.48,3416.0,391.9214,391.9214,391.0722,391.3134,3416.0
2021-09-14 11:00:00,405.54,406.66,405.45,406.39,6807.0,391.3713,392.4522,391.2845,392.1916,6807.0
2021-09-14 11:10:00,406.25,406.49,405.84,406.49,2200.0,392.0565,392.2881,391.6609,392.2881,2200.0
2021-09-14 11:20:00,406.31,406.32,405.73,405.96,3919.0,392.1144,392.1241,391.5547,391.7767,3919.0
2021-09-14 11:30:00,406.13,406.13,405.42,405.43,5998.0,391.9407,391.9407,391.2555,391.2652,5998.0
2021-09-14 11:40:00,405.48,405.5,404.62,404.95,8305.0,391.3134,391.3327,390.4835,390.802,8305.0
2021-09-14 11:50:00,404.95,405.25,404.78,405.08,9611.0,390.802,391.0915,390.6379,390.9274,9611.0
2021-09-14 12:00:00,405.05,405.57,404.95,405.31,12618.0,390.8985,391.4003,390.802,391.1494,12618.0
2021-09-14 12:10:00,405.55,405.59,404.95,405.02,4011.0,391.381,391.4196,390.802,390.8695,4011.0
2021-09-14 12:20:00,405.02,405.21,404.87,405.12,4592.0,390.8695,391.0529,390.7247,390.966,4592.0
2021-09-14 12:30:00,404.92,405.15,404.75,405.15,3298.0,390.773,390.995,390.6089,390.995,3298.0
2021-09-14 12:40:00,405.15,405.15,404.35,404.64,4620.0,390.995,390.995,390.2229,390.5028,4620.0
2021-09-14 12:50:00,405.02,405.09,404.27,404.41,5536.0,390.8695,390.9371,390.1457,390.2808,5536.0
2021-09-14 13:00:00,404.47,404.61,403.75,403.88,7109.0,390.3387,390.4738,389.6439,389.7693,7109.0
2021-09-14 13:10:00,403.77,404.13,403.75,404.07,6222.0,389.6632,390.0106,389.6439,389.9527,6222.0
2021-09-14 13:20:00,404.19,404.19,403.86,404.02,4500.0,390.0685,390.0685,389.75,389.9044,4500.0
2021-09-14 13:30:00,403.91,404.41,403.82,404.11,11921.0,389.7983,390.2808,389.7114,389.9913,11921.0
2021-09-14 13:40:00,404.08,404.36,403.91,403.97,11459.0,389.9623,390.2326,389.7983,389.8562,11459.0
2021-09-14 13:50:00,404.0,404.51,403.89,404.46,7546.0,389.8851,390.3773,389.779,390.3291,7546.0
2021-09-14 14:00:00,404.22,404.76,404.13,404.36,3818.0,390.0975,390.6186,390.0106,390.2326,3818.0
2021-09-14 14:10:00,404.3,404.45,404.06,404.2,9998.0,390.1747,390.3194,389.943,390.0782,9998.0
2021-09-14 14:20:00,404.13,404.2,403.58,403.94,4913.0,390.0106,390.0782,389.4798,389.8272,4913.0
2021-09-14 14:30:00,403.92,404.22,403.86,404.0,4244.0,389.8079,390.0975,389.75,389.8851,4244.0
2021-09-14 14:40:00,404.1,404.45,403.97,404.14,3701.0,389.9816,390.3194,389.8562,390.0203,3701.0
2021-09-14 14:50:00,404.17,404.2,403.49,404.02,10067.0,390.0492,390.0782,389.393,389.9044,10067.0
2021-09-14 15:00:00,404.06,404.06,403.35,403.43,6688.0,389.943,389.943,389.2579,389.3351,6688.0
2021-09-14 15:10:00,403.36,403.59,402.9,403.13,10968.0,389.2675,389.4895,388.8236,389.0455,10968.0
2021-09-14 15:20:00,403.09,403.18,402.16,402.16,8240.0,389.0069,389.0938,388.1094,388.1094,8240.0
2021-09-14 15:30:00,402.08,403.04,401.99,402.76,13526.0,388.0322,388.9587,387.9454,388.6885,13526.0
2021-09-14 15:40:00,402.61,402.77,401.78,402.0,33304.0,388.5437,388.6981,387.7427,387.955,33304.0
2021-09-14 15:50:00,401.94,402.62,401.59,401.93,81060.0,387.8971,388.5534,387.5593,387.8875,81060.0
2021-09-15 09:30:00,404.17,404.17,400.09,402.98,9370.0,390.0492,390.0492,386.1117,388.9008,9370.0
2021-09-15 09:40:00,403.74,405.99,403.74,405.33,10800.0,389.6342,391.8056,389.6342,391.1687,10800.0
2021-09-15 09:50:00,405.01,405.52,403.76,404.09,14844.0,390.8599,391.352,389.6535,389.972,14844.0
2021-09-15 10:00:00,404.15,406.39,404.14,406.24,13525.0,390.0299,392.1916,390.0203,392.0469,13525.0
2021-09-15 10:10:00,406.19,406.94,405.85,406.46,19241.0,391.9986,392.7224,391.6705,392.2592,19241.0
2021-09-15 10:20:00,406.52,406.52,404.98,404.99,10731.0,392.3171,392.3171,390.8309,390.8406,10731.0
2021-09-15 10:30:00,405.0,405.31,403.98,403.98,31633.0,390.8502,391.1494,389.8658,389.8658,31633.0
2021-09-15 10:40:00,404.04,404.58,403.26,403.44,7973.0,389.9237,390.4449,389.171,389.3447,7973.0
2021-09-15 10:50:00,403.47,404.06,403.24,403.86,43705.0,389.3737,389.943,389.1517,389.75,43705.0
2021-09-15 11:00:00,404.0,404.28,403.87,403.87,6731.0,389.8851,390.1554,389.7597,389.7597,6731.0
2021-09-15 11:10:00,403.95,404.16,403.49,403.85,9757.0,389.8369,390.0396,389.393,389.7404,9757.0
2021-09-15 11:20:00,403.84,403.88,402.78,403.09,21777.0,389.7307,389.7693,388.7078,389.0069,21777.0
2021-09-15 11:30:00,403.14,403.22,402.64,402.74,11814.0,389.0552,389.1324,388.5727,388.6692,11814.0
2021-09-15 11:40:00,402.71,403.16,402.49,402.59,4959.0,388.6402,389.0745,388.4279,388.5244,4959.0
2021-09-15 11:50:00,402.78,403.43,402.78,403.08,12511.0,388.7078,389.3351,388.7078,388.9973,12511.0
2021-09-15 12:00:00,403.1,404.25,402.82,404.05,56625.0,389.0166,390.1264,388.7464,389.9334,56625.0
2021-09-15 12:10:00,404.18,405.08,404.08,404.78,19493.0,390.0589,390.9274,389.9623,390.6379,19493.0
2021-09-15 12:20:00,404.78,404.97,404.12,404.17,13676.0,390.6379,390.8213,390.0009,390.0492,13676.0
2021-09-15 12:30:00,404.16,404.16,403.66,403.89,5112.0,390.0396,390.0396,389.557,389.779,5112.0
2021-09-15 12:40:00,403.99,404.5,403.8,403.81,12260.0,389.8755,390.3677,389.6921,389.7018,12260.0
2021-09-15 12:50:00,403.81,403.96,403.55,403.95,1817.0,389.7018,389.8465,389.4509,389.8369,1817.0
2021-09-15 13:00:00,403.75,404.66,403.59,404.0,5750.0,389.6439,390.5221,389.4895,389.8851,5750.0
2021-09-15 13:10:00,404.0,404.31,403.98,404.09,16946.0,389.8851,390.1843,389.8658,389.972,16946.0
2021-09-15 13:20:00,404.02,404.79,403.91,404.79,7813.0,389.9044,390.6475,389.7983,390.6475,7813.0
2021-09-15 13:30:00,404.79,405.01,404.69,404.77,10304.0,390.6475,390.8599,390.551,390.6282,10304.0
2021-09-15 13:40:00,404.98,405.51,404.86,405.27,11681.0,390.8309,391.3424,390.7151,391.1108,11681.0
2021-09-15 13:50:00,405.25,405.28,404.47,404.67,12396.0,391.0915,391.1204,390.3387,390.5317,12396.0
2021-09-15 14:00:00,404.84,404.84,404.31,404.62,8451.0,390.6958,390.6958,390.1843,390.4835,8451.0
2021-09-15 14:10:00,404.67,404.93,404.59,404.62,4882.0,390.5317,390.7827,390.4545,390.4835,4882.0
2021-09-15 14:20:00,404.58,404.58,404.0,404.23,7247.0,390.4449,390.4449,389.8851,390.1071,7247.0
2021-09-15 14:30:00,404.08,404.17,403.98,404.16,4386.0,389.9623,390.0492,389.8658,390.0396,4386.0
2021-09-15 14:40:00,404.24,404.24,403.26,403.26,9436.0,390.1168,390.1168,389.171,389.171,9436.0
2021-09-15 14:50:00,403.11,403.5,402.9,403.0,25939.0,389.0262,389.4026,388.8236,388.9201,25939.0
2021-09-15 15:00:00,402.94,403.15,402.56,402.56,5537.0,388.8622,389.0648,388.4955,388.4955,5537.0
2021-09-15 15:10:00,402.73,402.98,402.42,402.7,10791.0,388.6595,388.9008,388.3603,388.6306,10791.0
2021-09-15 15:20:00,402.8,402.8,402.35,402.5,12230.0,388.7271,388.7271,388.2928,388.4375,12230.0
2021-09-15 15:30:00,402.51,402.75,402.38,402.58,25358.0,388.4472,388.6788,388.3217,388.5148,25358.0
2021-09-15 15:40:00,402.65,402.77,402.34,402.35,25540.0,388.5823,388.6981,388.2831,388.2928,25540.0
2021-09-15 15:50:00,402.38,402.59,400.85,401.0,97991.0,388.3217,388.5244,386.8452,386.99,97991.0
2021-09-16 09:30:00,401.77,404.18,401.19,402.73,11105.0,387.7331,390.0589,387.1733,388.6595,11105.0
2021-09-16 09:40:00,402.61,403.4,401.39,401.5,15788.0,388.5437,389.3061,387.3663,387.4725,15788.0
2021-09-16 09:50:00,401.43,401.83,400.39,400.4,22123.0,387.4049,387.791,386.4013,386.4109,22123.0
2021-09-16 10:00:00,400.09,400.85,399.29,400.71,13021.0,386.1117,386.8452,385.3397,386.7101,13021.0
2021-09-16 10:10:00,400.51,401.06,399.96,400.13,6260.0,386.5171,387.0479,385.9863,386.1504,6260.0
2021-09-16 10:20:00,400.07,400.07,398.98,399.64,13713.0,386.0924,386.0924,385.0405,385.6775,13713.0
2021-09-16 10:30:00,399.61,400.86,399.48,400.47,11259.0,385.6485,386.8548,385.5231,386.4785,11259.0
2021-09-16 10:40:00,400.46,400.67,400.13,400.67,13190.0,386.4688,386.6715,386.1504,386.6715,13190.0
2021-09-16 10:50:00,400.41,401.01,399.06,400.0,20794.0,386.4206,386.9996,385.1177,386.0249,20794.0
2021-09-16 11:00:00,400.0,400.16,399.51,400.0,12319.0,386.0249,386.1793,385.552,386.0249,12319.0
2021-09-16 11:10:00,399.85,399.97,399.23,399.83,9589.0,385.8801,385.9959,385.2818,385.8608,9589.0
2021-09-16 11:20:00,399.85,400.47,399.75,400.28,7042.0,385.8801,386.4785,385.7836,386.2951,7042.0
2021-09-16 11:30:00,400.47,400.47,399.61,399.61,8940.0,386.4785,386.4785,385.6485,385.6485,8940.0
2021-09-16 11:40:00,399.64,400.03,399.43,399.43,17265.0,385.6775,386.0538,385.4748,385.4748,17265.0
2021-09-16 11:50:00,399.5,400.02,399.32,400.02,4598.0,385.5424,386.0442,385.3687,386.0442,4598.0
2021-09-16 12:00:00,400.0,400.14,399.63,399.75,11170.0,386.0249,386.16,385.6678,385.7836,11170.0
2021-09-16 12:10:00,399.73,400.13,399.15,399.89,18811.0,385.7643,386.1504,385.2046,385.9187,18811.0
2021-09-16 12:20:00,399.89,399.91,399.45,399.45,7794.0,385.9187,385.938,385.4941,385.4941,7794.0
2021-09-16 12:30:00,399.42,399.65,399.27,399.27,15909.0,385.4652,385.6871,385.3204,385.3204,15909.0
2021-09-16 12:40:00,399.33,399.44,399.08,399.25,5491.0,385.3783,385.4845,385.137,385.3011,5491.0
2021-09-16 12:50:00,399.14,399.18,397.85,397.93,16569.0,385.1949,385.2335,383.95,384.0272,16569.0
2021-09-16 13:00:00,397.84,398.38,397.76,398.13,4032.0,383.9404,384.4615,383.8632,384.2202,4032.0
2021-09-16 13:10:00,398.19,398.37,398.07,398.12,4727.0,384.2781,384.4518,384.1623,384.2106,4727.0
2021-09-16 13:20:00,398.04,398.04,397.67,397.82,9472.0,384.1334,384.1334,383.7763,383.9211,9472.0
2021-09-16 13:30:00,398.05,398.13,397.56,397.61,4760.0,384.143,384.2202,383.6701,383.7184,4760.0
2021-09-16 13:40:00,397.72,398.25,397.72,398.2,9415.0,383.8246,384.336,383.8246,384.2878,9415.0
2021-09-16 13:50:00,398.2,399.37,398.16,399.27,31445.0,384.2878,385.4169,384.2492,385.3204,31445.0
2021-09-16 14:00:00,399.38,399.71,398.64,399.29,12481.0,385.4266,385.745,384.7124,385.3397,12481.0
2021-09-16 14:10:00,399.55,399.97,399.1,399.14,27016.0,385.5906,385.9959,385.1563,385.1949,27016.0
2021-09-16 14:20:00,399.14,399.36,399.02,399.16,7085.0,385.1949,385.4073,385.0791,385.2142,7085.0
2021-09-16 14:30:00,399.15,399.15,398.13,398.2,17221.0,385.2046,385.2046,384.2202,384.2878,17221.0
2021-09-16 14:40:00,398.25,398.93,398.25,398.62,8610.0,384.336,384.9923,384.336,384.6931,8610.0
2021-09-16 14:50:00,398.62,398.71,398.19,398.3,12798.0,384.6931,384.78,384.2781,384.3843,12798.0
2021-09-16 15:00:00,398.35,399.11,398.02,398.93,13202.0,384.4325,385.166,384.1141,384.9923,13202.0
2021-09-16 15:10:00,399.0,399.7,398.77,399.7,7620.0,385.0598,385.7354,384.8379,385.7354,7620.0
2021-09-16 15:20:00,399.74,400.01,399.25,399.25,9709.0,385.774,386.0345,385.3011,385.3011,9709.0
2021-09-16 15:30:00,399.3,399.57,398.82,399.25,17608.0,385.3493,385.6099,384.8861,385.3011,17608.0
2021-09-16 15:40:00,399.32,399.4,398.83,398.87,18637.0,385.3687,385.4459,384.8958,384.9344,18637.0
2021-09-16 15:50:00,398.9,399.35,398.48,399.14,83133.0,384.9633,385.3976,384.558,385.1949,83133.0
2021-09-17 09:30:00,397.25,400.89,397.25,400.89,107183.0,383.371,386.8838,383.371,386.8838,107183.0
2021-09-17 09:40:00,401.28,402.11,400.0,400.0,12145.0,387.2602,388.0612,386.0249,386.0249,12145.0
2021-09-17 09:50:00,399.98,401.04,399.58,400.76,17838.0,386.0056,387.0286,385.6196,386.7583,17838.0
2021-09-17 10:00:00,401.0,401.1,399.94,400.62,8007.0,386.99,387.0865,385.967,386.6232,8007.0
2021-09-17 10:10:00,400.63,401.01,399.71,400.06,8719.0,386.6329,386.9996,385.745,386.0828,8719.0
2021-09-17 10:20:00,399.89,401.65,399.72,401.01,10323.0,385.9187,387.6172,385.7547,386.9996,10323.0
2021-09-17 10:30:00,401.24,401.62,400.54,401.0,13477.0,387.2216,387.5883,386.546,386.99,13477.0
2021-09-17 10:40:00,400.91,400.91,399.46,400.36,8167.0,386.9031,386.9031,385.5038,386.3723,8167.0
2021-09-17 10:50:00,400.38,402.29,400.24,401.82,27009.0,386.3916,388.2349,386.2565,387.7813,27009.0
2021-09-17 11:00:00,401.82,402.75,401.81,402.6,14736.0,387.7813,388.6788,387.7717,388.5341,14736.0
2021-09-17 11:10:00,402.46,404.03,402.27,403.06,28168.0,388.3989,389.9141,388.2156,388.978,28168.0
2021-09-17 11:20:00,403.23,404.08,402.51,402.51,17062.0,389.142,389.9623,388.4472,388.4472,17062.0
2021-09-17 11:30:00,402.6,402.8,401.9,402.69,9532.0,388.5341,388.7271,387.8585,388.6209,9532.0
2021-09-17 11:40:00,402.92,404.57,402.77,404.57,7130.0,388.8429,390.4352,388.6981,390.4352,7130.0
2021-09-17 11:50:00,404.31,405.43,403.99,405.43,9797.0,390.1843,391.2652,389.8755,391.2652,9797.0
2021-09-17 12:00:00,405.43,405.59,404.81,405.12,5016.0,391.2652,391.4196,390.6668,390.966,5016.0
2021-09-17 12:10:00,405.36,405.99,405.19,405.69,18523.0,391.1976,391.8056,391.0336,391.5161,18523.0
2021-09-17 12:20:00,405.68,406.1,405.59,405.96,17001.0,391.5064,391.9118,391.4196,391.7767,17001.0
2021-09-17 12:30:00,405.89,407.2,405.89,407.2,3544.0,391.7091,392.9733,391.7091,392.9733,3544.0
2021-09-17 12:40:00,407.1,407.75,407.06,407.33,9787.0,392.8768,393.5041,392.8382,393.0988,9787.0
2021-09-17 12:50:00,407.34,407.58,407.24,407.5,4125.0,393.1085,393.3401,393.0119,393.2629,4125.0
2021-09-17 13:00:00,407.55,407.86,406.65,407.1,18377.0,393.3111,393.6103,392.4426,392.8768,18377.0
2021-09-17 13:10:00,407.11,408.07,407.1,407.33,15210.0,392.8865,393.8129,392.8768,393.0988,15210.0
2021-09-17 13:20:00,407.24,408.27,407.21,408.16,8057.0,393.0119,394.006,392.983,393.8998,8057.0
2021-09-17 13:30:00,408.12,408.22,407.84,408.0,1718.0,393.8612,393.9577,393.591,393.7454,1718.0
2021-09-17 13:40:00,407.9,408.01,407.39,407.39,5079.0,393.6489,393.755,393.1567,393.1567,5079.0
2021-09-17 13:50:00,407.59,407.59,407.13,407.29,4056.0,393.3497,393.3497,392.9058,393.0602,4056.0
2021-09-17 14:00:00,407.42,408.7,407.13,408.7,6503.0,393.1857,394.4209,392.9058,394.4209,6503.0
2021-09-17 14:10:00,408.61,408.61,407.72,407.93,4312.0,394.3341,394.3341,393.4752,393.6778,4312.0
2021-09-17 14:20:00,408.25,408.56,408.0,408.02,3404.0,393.9867,394.2858,393.7454,393.7647,3404.0
2021-09-17 14:30:00,407.79,408.13,407.53,407.97,3879.0,393.5427,393.8708,393.2918,393.7164,3879.0
2021-09-17 14:40:00,407.87,407.95,407.63,407.63,3300.0,393.6199,393.6971,393.3883,393.3883,3300.0
2021-09-17 14:50:00,407.63,407.83,407.36,407.64,4091.0,393.3883,393.5813,393.1278,393.398,4091.0
2021-09-17 15:00:00,407.63,407.92,407.4,407.53,4289.0,393.3883,393.6682,393.1664,393.2918,4289.0
2021-09-17 15:10:00,407.59,407.59,406.33,406.8,6690.0,393.3497,393.3497,392.1337,392.5873,6690.0
2021-09-17 15:20:00,406.8,406.84,406.01,406.31,11577.0,392.5873,392.6259,391.8249,392.1144,11577.0
2021-09-17 15:30:00,406.07,407.38,405.88,407.38,9968.0,391.8828,393.1471,391.6995,393.1471,9968.0
2021-09-17 15:40:00,407.46,408.82,407.46,408.06,22604.0,393.2243,394.5367,393.2243,393.8033,22604.0
2021-09-17 15:50:00,407.97,408.72,407.53,407.79,91946.0,393.7164,394.4402,393.2918,393.5427,91946.0
2021-09-20 09:30:00,404.85,405.65,404.02,404.48,14322.0,390.7054,391.4775,389.9044,390.3484,14322.0
2021-09-20 09:40:00,404.49,405.24,403.97,404.54,8184.0,390.358,391.0818,389.8562,390.4063,8184.0
2021-09-20 09:50:00,404.64,406.55,403.75,406.55,6741.0,390.5028,392.3461,389.6439,392.3461,6741.0
2021-09-20 10:00:00,406.34,406.57,404.94,406.08,3435.0,392.1434,392.3654,390.7923,391.8925,3435.0
2021-09-20 10:10:00,405.62,406.5,405.2,405.2,3458.0,391.4485,392.2978,391.0432,391.0432,3458.0
2021-09-20 10:20:00,405.54,406.62,405.54,406.56,1835.0,391.3713,392.4136,391.3713,392.3557,1835.0
2021-09-20 10:30:00,406.51,407.02,405.35,405.35,7720.0,392.3074,392.7996,391.188,391.188,7720.0
2021-09-20 10:40:00,404.92,404.92,404.07,404.65,4386.0,390.773,390.773,389.9527,390.5124,4386.0
2021-09-20 10:50:00,404.59,404.97,404.02,404.61,8883.0,390.4545,390.8213,389.9044,390.4738,8883.0
2021-09-20 11:00:00,404.31,404.94,403.58,404.94,5434.0,390.1843,390.7923,389.4798,390.7923,5434.0
2021-09-20 11:10:00,404.78,405.5,404.13,404.53,6758.0,390.6379,391.3327,390.0106,390.3966,6758.0
2021-09-20 11:20:00,405.14,405.14,404.39,404.5,3125.0,390.9853,390.9853,390.2615,390.3677,3125.0
2021-09-20 11:30:00,404.51,404.51,403.55,403.72,2617.0,390.3773,390.3773,389.4509,389.6149,2617.0
2021-09-20 11:40:00,403.39,404.23,403.31,404.23,2460.0,389.2965,390.1071,389.2192,390.1071,2460.0
2021-09-20 11:50:00,403.74,404.33,403.6,403.95,2638.0,389.6342,390.2036,389.4991,389.8369,2638.0
2021-09-20 12:00:00,403.63,403.71,402.89,402.89,2527.0,389.5281,389.6053,388.8139,388.8139,2527.0
2021-09-20 12:10:00,403.28,403.62,403.06,403.48,3943.0,389.1903,389.5184,388.978,389.3833,3943.0
2021-09-20 12:20:00,403.46,404.14,403.17,404.14,1724.0,389.364,390.0203,389.0841,390.0203,1724.0
2021-09-20 12:30:00,404.06,404.36,404.03,404.13,3954.0,389.943,390.2326,389.9141,390.0106,3954.0
2021-09-20 12:40:00,404.15,404.28,403.27,403.4,2098.0,390.0299,390.1554,389.1806,389.3061,2098.0
2021-09-20 12:50:00,403.1,403.23,402.22,402.28,2092.0,389.0166,389.142,388.1673,388.2252,2092.0
2021-09-20 13:00:00,402.48,402.49,401.62,401.62,2814.0,388.4182,388.4279,387.5883,387.5883,2814.0
2021-09-20 13:10:00,401.46,402.07,401.46,401.87,3080.0,387.4339,388.0226,387.4339,387.8296,3080.0
2021-09-20 13:20:00,401.69,403.08,401.68,403.08,4634.0,387.6558,388.9973,387.6462,388.9973,4634.0
2021-09-20 13:30:00,402.84,402.86,401.75,401.97,6105.0,388.7657,388.785,387.7138,387.9261,6105.0
2021-09-20 13:40:00,402.18,402.63,401.89,402.63,7168.0,388.1287,388.563,387.8489,388.563,7168.0
2021-09-20 13:50:00,402.99,402.99,402.08,402.32,5046.0,388.9104,388.9104,388.0322,388.2638,5046.0
2021-09-20 14:00:00,402.4,402.46,401.41,401.42,4011.0,388.341,388.3989,387.3856,387.3953,4011.0
2021-09-20 14:10:00,401.02,401.4,400.89,401.4,4655.0,387.0093,387.376,386.8838,387.376,4655.0
2021-09-20 14:20:00,401.25,401.34,400.94,401.34,3265.0,387.2312,387.3181,386.9321,387.3181,3265.0
2021-09-20 14:30:00,401.27,401.27,400.57,400.77,3420.0,387.2505,387.2505,386.575,386.768,3420.0
2021-09-20 14:40:00,401.3,401.55,401.09,401.37,2151.0,387.2795,387.5207,387.0768,387.347,2151.0
2021-09-20 14:50:00,401.19,401.78,400.93,401.69,2650.0,387.1733,387.7427,386.9224,387.6558,2650.0
2021-09-20 15:00:00,401.99,402.53,401.77,402.33,10254.0,387.9454,388.4665,387.7331,388.2735,10254.0
2021-09-20 15:10:00,402.32,402.94,401.88,402.06,13103.0,388.2638,388.8622,387.8392,388.0129,13103.0
2021-09-20 15:20:00,402.28,403.71,402.24,403.17,20067.0,388.2252,389.6053,388.1866,389.0841,20067.0
2021-09-20 15:30:00,403.29,403.71,402.88,403.02,15113.0,389.1999,389.6053,388.8043,388.9394,15113.0
2021-09-20 15:40:00,402.94,403.75,402.94,403.13,8782.0,388.8622,389.6439,388.8622,389.0455,8782.0
2021-09-20 15:50:00,403.42,404.66,403.4,404.26,45401.0,389.3254,390.5221,389.3061,390.1361,45401.0
2021-09-21 09:30:00,405.09,407.93,404.31,407.63,11338.0,390.9371,393.6778,390.1843,393.3883,11338.0
2021-09-21 09:40:00,407.7,408.38,407.3,407.7,4249.0,393.4559,394.1121,393.0698,393.4559,4249.0
2021-09-21 09:50:00,407.49,407.57,405.23,406.43,14397.0,393.2532,393.3304,391.0722,392.2302,14397.0
2021-09-21 10:00:00,406.47,406.91,405.69,405.85,7342.0,392.2688,392.6935,391.5161,391.6705,7342.0
2021-09-21 10:10:00,405.11,405.11,403.22,403.31,3858.0,390.9564,390.9564,389.1324,389.2192,3858.0
2021-09-21 10:20:00,403.57,404.4,403.05,404.36,4104.0,389.4702,390.2712,388.9683,390.2326,4104.0
2021-09-21 10:30:00,404.61,404.61,403.54,404.29,3232.0,390.4738,390.4738,389.4412,390.165,3232.0
2021-09-21 10:40:00,404.29,405.78,404.28,405.31,46002.0,390.165,391.603,390.1554,391.1494,46002.0
2021-09-21 10:50:00,405.32,405.46,404.1,404.52,8800.0,391.159,391.2941,389.9816,390.387,8800.0
2021-09-21 11:00:00,404.0,405.15,403.94,405.15,2416.0,389.8851,390.995,389.8272,390.995,2416.0
2021-09-21 11:10:00,405.06,405.43,404.96,404.97,1886.0,390.9081,391.2652,390.8116,390.8213,1886.0
2021-09-21 11:20:00,404.81,405.62,404.79,405.45,4145.0,390.6668,391.4485,390.6475,391.2845,4145.0
2021-09-21 11:30:00,405.63,406.4,405.31,406.01,2772.0,391.4582,392.2013,391.1494,391.8249,2772.0
2021-09-21 11:40:00,405.73,406.68,405.73,406.49,2411.0,391.5547,392.4715,391.5547,392.2881,2411.0
2021-09-21 11:50:00,406.44,406.44,405.55,405.55,2051.0,392.2399,392.2399,391.381,391.381,2051.0
2021-09-21 12:00:00,405.45,405.84,405.39,405.84,2545.0,391.2845,391.6609,391.2266,391.6609,2545.0
2021-09-21 12:10:00,405.74,406.38,405.36,405.38,4538.0,391.5644,392.182,391.1976,391.2169,4538.0
2021-09-21 12:20:00,405.15,405.3,404.44,404.44,2301.0,390.995,391.1397,390.3098,390.3098,2301.0
2021-09-21 12:30:00,404.39,404.39,404.0,404.31,2336.0,390.2615,390.2615,389.8851,390.1843,2336.0
2021-09-21 12:40:00,404.33,404.48,403.66,403.79,3446.0,390.2036,390.3484,389.557,389.6825,3446.0
2021-09-21 12:50:00,403.93,404.18,403.58,404.16,6017.0,389.8176,390.0589,389.4798,390.0396,6017.0
2021-09-21 13:00:00,404.0,404.07,403.54,403.73,5505.0,389.8851,389.9527,389.4412,389.6246,5505.0
2021-09-21 13:10:00,403.81,404.28,403.68,403.89,8203.0,389.7018,390.1554,389.5763,389.779,8203.0
2021-09-21 13:20:00,403.39,403.39,402.57,402.78,2523.0,389.2965,389.2965,388.5051,388.7078,2523.0
2021-09-21 13:30:00,402.66,402.66,402.34,402.46,2304.0,388.592,388.592,388.2831,388.3989,2304.0
2021-09-21 13:40:00,402.63,402.92,402.45,402.8,1809.0,388.563,388.8429,388.3893,388.7271,1809.0
2021-09-21 13:50:00,402.68,402.93,401.93,402.35,2664.0,388.6113,388.8525,387.8875,388.2928,2664.0
2021-09-21 14:00:00,402.58,403.08,402.58,403.08,2833.0,388.5148,388.9973,388.5148,388.9973,2833.0
2021-09-21 14:10:00,402.84,403.02,402.59,402.97,3281.0,388.7657,388.9394,388.5244,388.8911,3281.0
2021-09-21 14:20:00,403.0,403.09,402.71,403.01,3600.0,388.9201,389.0069,388.6402,388.9297,3600.0
2021-09-21 14:30:00,402.88,403.09,402.47,402.68,4330.0,388.8043,389.0069,388.4086,388.6113,4330.0
2021-09-21 14:40:00,402.78,402.97,402.21,402.24,3622.0,388.7078,388.8911,388.1577,388.1866,3622.0
2021-09-21 14:50:00,402.39,403.0,401.97,402.24,3173.0,388.3314,388.9201,387.9261,388.1866,3173.0
2021-09-21 15:00:00,402.41,402.89,402.21,402.36,4019.0,388.3507,388.8139,388.1577,388.3024,4019.0
2021-09-21 15:10:00,402.19,402.64,402.17,402.38,2507.0,388.1384,388.5727,388.1191,388.3217,2507.0
2021-09-21 15:20:00,402.54,402.84,402.45,402.73,3336.0,388.4762,388.7657,388.3893,388.6595,3336.0
2021-09-21 15:30:00,402.74,403.38,402.71,403.06,7315.0,388.6692,389.2868,388.6402,388.978,7315.0
2021-09-21 15:40:00,402.95,403.11,401.8,401.8,6008.0,388.8718,389.0262,387.762,387.762,6008.0
2021-09-21 15:50:00,401.89,402.31,400.71,400.96,31282.0,387.8489,388.2542,386.7101,386.9514,31282.0
2021-09-22 09:30:00,398.88,400.78,397.16,400.38,28315.0,384.944,386.7776,383.2841,386.3916,28315.0
2021-09-22 09:40:00,399.83,399.83,396.64,396.64,42643.0,385.8608,385.8608,382.7823,382.7823,42643.0
2021-09-22 09:50:00,396.63,397.45,396.08,396.85,12727.0,382.7726,383.564,382.2418,382.9849,12727.0
2021-09-22 10:00:00,397.08,399.65,397.08,399.65,16233.0,383.2069,385.6871,383.2069,385.6871,16233.0
2021-09-22 10:10:00,399.91,400.78,399.34,400.28,9587.0,385.938,386.7776,385.388,386.2951,9587.0
2021-09-22 10:20:00,400.75,401.65,400.55,401.65,5199.0,386.7487,387.6172,386.5557,387.6172,5199.0
2021-09-22 10:30:00,401.7,402.1,400.83,401.56,3045.0,387.6655,388.0515,386.8259,387.5304,3045.0
2021-09-22 10:40:00,401.65,401.69,400.93,401.05,1944.0,387.6172,387.6558,386.9224,387.0382,1944.0
2021-09-22 10:50:00,400.94,401.87,400.94,401.85,3350.0,386.9321,387.8296,386.9321,387.8103,3350.0
2021-09-22 11:00:00,401.93,402.36,401.72,402.21,3347.0,387.8875,388.3024,387.6848,388.1577,3347.0
2021-09-22 11:10:00,402.39,402.72,402.05,402.28,2451.0,388.3314,388.6499,388.0033,388.2252,2451.0
2021-09-22 11:20:00,401.76,402.17,401.53,401.65,1700.0,387.7234,388.1191,387.5014,387.6172,1700.0
2021-09-22 11:30:00,401.56,402.33,401.46,402.03,2877.0,387.5304,388.2735,387.4339,387.984,2877.0
2021-09-22 11:40:00,401.92,402.27,401.32,401.37,4706.0,387.8778,388.2156,387.2988,387.347,4706.0
2021-09-22 11:50:00,401.34,401.66,400.25,401.66,9304.0,387.3181,387.6269,386.2662,387.6269,9304.0
2021-09-22 12:00:00,401.59,401.59,400.98,401.22,2599.0,387.5593,387.5593,386.9707,387.2023,2599.0
2021-09-22 12:10:00,401.21,401.27,400.95,400.95,1564.0,387.1926,387.2505,386.9417,386.9417,1564.0
2021-09-22 12:20:00,400.95,401.25,400.83,401.02,3710.0,386.9417,387.2312,386.8259,387.0093,3710.0
2021-09-22 12:30:00,401.23,401.36,400.93,400.93,1800.0,387.2119,387.3374,386.9224,386.9224,1800.0
2021-09-22 12:40:00,401.28,402.08,401.06,402.06,6998.0,387.2602,388.0322,387.0479,388.0129,6998.0
2021-09-22 12:50:00,402.13,402.18,401.71,402.08,16242.0,388.0805,388.1287,387.6751,388.0322,16242.0
2021-09-22 13:00:00,401.98,402.63,401.97,402.0,2100.0,387.9357,388.563,387.9261,387.955,2100.0
2021-09-22 13:10:00,401.98,402.23,401.96,401.98,3304.0,387.9357,388.177,387.9164,387.9357,3304.0
2021-09-22 13:20:00,402.18,402.18,401.99,402.02,1418.0,388.1287,388.1287,387.9454,387.9743,1418.0
2021-09-22 13:30:00,402.0,402.08,401.73,401.78,6896.0,387.955,388.0322,387.6945,387.7427,6896.0
2021-09-22 13:40:00,401.79,402.45,401.79,401.94,4884.0,387.7524,388.3893,387.7524,387.8971,4884.0
2021-09-22 13:50:00,401.86,401.94,401.31,401.44,4932.0,387.8199,387.8971,387.2891,387.4146,4932.0
2021-09-22 14:00:00,400.81,402.91,400.81,402.03,4020.0,386.8066,388.8332,386.8066,387.984,4020.0
2021-09-22 14:10:00,401.77,402.07,401.59,401.59,2643.0,387.7331,388.0226,387.5593,387.5593,2643.0
2021-09-22 14:20:00,401.59,401.59,400.61,400.83,3355.0,387.5593,387.5593,386.6136,386.8259,3355.0
2021-09-22 14:30:00,401.11,401.17,400.35,400.59,5072.0,387.0961,387.154,386.3627,386.5943,5072.0
2021-09-22 14:40:00,400.33,401.03,399.9,400.26,7599.0,386.3434,387.0189,385.9284,386.2758,7599.0
2021-09-22 14:50:00,399.94,400.97,399.9,400.22,8776.0,385.967,386.961,385.9284,386.2372,8776.0
2021-09-22 15:00:00,400.01,400.4,399.78,400.15,4550.0,386.0345,386.4109,385.8126,386.1697,4550.0
2021-09-22 15:10:00,400.01,401.21,400.01,401.19,6434.0,386.0345,387.1926,386.0345,387.1733,6434.0
2021-09-22 15:20:00,401.06,401.45,400.94,401.21,5356.0,387.0479,387.4242,386.9321,387.1926,5356.0
2021-09-22 15:30:00,401.1,401.24,400.21,401.04,9773.0,387.0865,387.2216,386.2276,387.0286,9773.0
2021-09-22 15:40:00,401.14,401.21,400.31,400.34,11753.0,387.1251,387.1926,386.3241,386.353,11753.0
2021-09-22 15:50:00,400.53,401.21,400.09,400.52,46452.0,386.5364,387.1926,386.1117,386.5267,46452.0
2021-09-23 09:30:00,401.41,402.45,401.07,402.04,9586.0,387.3856,388.3893,387.0575,387.9936,9586.0
2021-09-23 09:40:00,401.95,403.5,401.79,403.04,1905.0,387.9068,389.4026,387.7524,388.9587,1905.0
2021-09-23 09:50:00,403.14,405.06,403.13,404.46,4107.0,389.0552,390.9081,389.0455,390.3291,4107.0
2021-09-23 10:00:00,404.12,405.2,404.05,404.57,4027.0,390.0009,391.0432,389.9334,390.4352,4027.0
2021-09-23 10:10:00,404.44,404.93,403.98,404.93,4942.0,390.3098,390.7827,389.8658,390.7827,4942.0
2021-09-23 10:20:00,405.04,405.79,404.93,405.79,2764.0,390.8888,391.6126,390.7827,391.6126,2764.0
2021-09-23 10:30:00,405.31,405.49,404.71,405.38,5071.0,391.1494,391.3231,390.5703,391.2169,5071.0
2021-09-23 10:40:00,405.36,406.36,405.24,406.22,4300.0,391.1976,392.1627,391.0818,392.0276,4300.0
2021-09-23 10:50:00,406.06,406.67,406.0,406.36,9455.0,391.8732,392.4619,391.8153,392.1627,9455.0
2021-09-23 11:00:00,406.36,407.26,406.1,407.08,6780.0,392.1627,393.0312,391.9118,392.8575,6780.0
2021-09-23 11:10:00,407.19,407.97,406.58,407.12,30132.0,392.9637,393.7164,392.375,392.8961,30132.0
2021-09-23 11:20:00,406.91,407.04,405.9,405.9,12724.0,392.6935,392.8189,391.7188,391.7188,12724.0
2021-09-23 11:30:00,405.8,406.04,405.42,405.43,8071.0,391.6223,391.8539,391.2555,391.2652,8071.0
2021-09-23 11:40:00,405.5,405.86,405.01,405.01,3701.0,391.3327,391.6802,390.8599,390.8599,3701.0
2021-09-23 11:50:00,405.17,405.26,404.45,405.26,2431.0,391.0143,391.1011,390.3194,391.1011,2431.0
2021-09-23 12:00:00,404.91,404.97,404.55,404.56,2125.0,390.7633,390.8213,390.4159,390.4256,2125.0
2021-09-23 12:10:00,404.7,404.96,404.0,404.02,3054.0,390.5607,390.8116,389.8851,389.9044,3054.0
2021-09-23 12:20:00,404.1,404.29,403.86,404.18,1300.0,389.9816,390.165,389.75,390.0589,1300.0
2021-09-23 12:30:00,404.22,404.34,403.85,403.85,4451.0,390.0975,390.2133,389.7404,389.7404,4451.0
2021-09-23 12:40:00,403.95,404.02,403.45,403.45,2263.0,389.8369,389.9044,389.3544,389.3544,2263.0
2021-09-23 12:50:00,403.45,403.68,403.29,403.68,2480.0,389.3544,389.5763,389.1999,389.5763,2480.0
2021-09-23 13:00:00,403.64,403.79,403.44,403.49,1718.0,389.5377,389.6825,389.3447,389.393,1718.0
2021-09-23 13:10:00,403.69,404.14,403.43,404.06,1978.0,389.586,390.0203,389.3351,389.943,1978.0
2021-09-23 13:20:00,404.11,404.43,403.6,403.6,8444.0,389.9913,390.3001,389.4991,389.4991,8444.0
2021-09-23 13:30:00,403.75,404.09,403.75,403.92,2350.0,389.6439,389.972,389.6439,389.8079,2350.0
2021-09-23 13:40:00,404.08,404.25,403.69,404.25,1700.0,389.9623,390.1264,389.586,390.1264,1700.0
2021-09-23 13:50:00,404.25,404.44,404.21,404.31,1100.0,390.1264,390.3098,390.0878,390.1843,1100.0
2021-09-23 14:00:00,404.26,404.51,403.88,403.88,1509.0,390.1361,390.3773,389.7693,389.7693,1509.0
2021-09-23 14:10:00,403.88,404.39,403.86,404.28,5580.0,389.7693,390.2615,389.75,390.1554,5580.0
2021-09-23 14:20:00,404.25,404.51,403.94,403.94,2001.0,390.1264,390.3773,389.8272,389.8272,2001.0
2021-09-23 14:30:00,403.97,404.24,403.72,403.74,5375.0,389.8562,390.1168,389.6149,389.6342,5375.0
2021-09-23 14:40:00,403.82,403.82,403.26,403.26,1676.0,389.7114,389.7114,389.171,389.171,1676.0
2021-09-23 14:50:00,403.22,403.93,403.15,403.83,10089.0,389.1324,389.8176,389.0648,389.7211,10089.0
2021-09-23 15:00:00,403.94,404.2,403.67,403.76,2708.0,389.8272,390.0782,389.5667,389.6535,2708.0
2021-09-23 15:10:00,403.73,403.73,403.3,403.4,2609.0,389.6246,389.6246,389.2096,389.3061,2609.0
2021-09-23 15:20:00,403.25,403.99,403.25,403.31,12110.0,389.1613,389.8755,389.1613,389.2192,12110.0
2021-09-23 15:30:00,403.23,403.48,402.88,402.95,5306.0,389.142,389.3833,388.8043,388.8718,5306.0
2021-09-23 15:40:00,403.02,403.44,401.82,401.82,33110.0,388.9394,389.3447,387.7813,387.7813,33110.0
2021-09-23 15:50:00,401.68,402.17,400.47,401.45,69857.0,387.6462,388.1191,386.4785,387.4242,69857.0
2021-09-24 09:30:00,400.83,401.34,400.35,400.61,7084.0,386.8259,387.3181,386.3627,386.6136,7084.0
2021-09-24 09:40:00,401.29,401.97,400.27,400.36,6381.0,387.2698,387.9261,386.2855,386.3723,6381.0
2021-09-24 09:50:00,400.48,402.63,400.48,402.52,3081.0,386.4881,388.563,386.4881,388.4569,3081.0
2021-09-24 10:00:00,402.78,402.79,402.13,402.42,6245.0,388.7078,388.7174,388.0805,388.3603,6245.0
2021-09-24 10:10:00,402.32,402.88,402.12,402.46,11064.0,388.2638,388.8043,388.0708,388.3989,11064.0
2021-09-24 10:20:00,402.64,403.85,402.64,402.81,3935.0,388.5727,389.7404,388.5727,388.7367,3935.0
2021-09-24 10:30:00,402.6,403.0,402.21,402.35,6271.0,388.5341,388.9201,388.1577,388.2928,6271.0
2021-09-24 10:40:00,402.24,403.19,401.52,403.19,5300.0,388.1866,389.1034,387.4918,389.1034,5300.0
2021-09-24 10:50:00,402.98,403.34,402.4,402.4,5500.0,388.9008,389.2482,388.341,388.341,5500.0
2021-09-24 11:00:00,402.35,403.49,402.19,403.49,1690.0,388.2928,389.393,388.1384,389.393,1690.0
2021-09-24 11:10:00,403.4,403.58,402.72,403.35,3317.0,389.3061,389.4798,388.6499,389.2579,3317.0
2021-09-24 11:20:00,402.88,403.0,401.15,401.56,5800.0,388.8043,388.9201,387.1347,387.5304,5800.0
2021-09-24 11:30:00,401.34,402.05,401.21,401.76,9552.0,387.3181,388.0033,387.1926,387.7234,9552.0
2021-09-24 11:40:00,401.49,401.5,400.71,401.05,3940.0,387.4628,387.4725,386.7101,387.0382,3940.0
2021-09-24 11:50:00,401.03,401.57,400.87,401.07,2661.0,387.0189,387.54,386.8645,387.0575,2661.0
2021-09-24 12:00:00,400.61,400.61,399.74,399.93,2231.0,386.6136,386.6136,385.774,385.9573,2231.0
2021-09-24 12:10:00,399.9,400.26,399.73,399.99,1690.0,385.9284,386.2758,385.7643,386.0152,1690.0
2021-09-24 12:20:00,400.15,400.16,399.25,399.25,7247.0,386.1697,386.1793,385.3011,385.3011,7247.0
2021-09-24 12:30:00,399.36,399.69,398.73,399.69,12719.0,385.4073,385.7257,384.7993,385.7257,12719.0
2021-09-24 12:40:00,399.68,399.83,399.22,399.28,7533.0,385.7161,385.8608,385.2721,385.33,7533.0
2021-09-24 12:50:00,399.23,399.91,399.0,399.91,4307.0,385.2818,385.938,385.0598,385.938,4307.0
2021-09-24 13:00:00,400.02,400.02,398.96,398.96,8649.0,386.0442,386.0442,385.0212,385.0212,8649.0
2021-09-24 13:10:00,399.06,399.44,399.01,399.21,16769.0,385.1177,385.4845,385.0695,385.2625,16769.0
2021-09-24 13:20:00,399.04,399.37,399.03,399.37,1435.0,385.0984,385.4169,385.0888,385.4169,1435.0
2021-09-24 13:30:00,399.38,399.39,398.43,398.48,5470.0,385.4266,385.4362,384.5097,384.558,5470.0
2021-09-24 13:40:00,398.83,399.44,398.8,399.35,10232.0,384.8958,385.4845,384.8668,385.3976,10232.0
2021-09-24 13:50:00,399.34,399.41,398.9,398.91,4383.0,385.388,385.4555,384.9633,384.973,4383.0
2021-09-24 14:00:00,399.17,399.45,399.17,399.31,7297.0,385.2239,385.4941,385.2239,385.359,7297.0
2021-09-24 14:10:00,399.33,399.66,399.21,399.45,6166.0,385.3783,385.6968,385.2625,385.4941,6166.0
2021-09-24 14:20:00,399.47,399.53,399.27,399.32,9519.0,385.5134,385.5713,385.3204,385.3687,9519.0
2021-09-24 14:30:00,399.32,399.55,399.23,399.3,10093.0,385.3687,385.5906,385.2818,385.3493,10093.0
2021-09-24 14:40:00,399.43,399.7,399.18,399.35,13444.0,385.4748,385.7354,385.2335,385.3976,13444.0
2021-09-24 14:50:00,399.39,399.81,399.22,399.81,5736.0,385.4362,385.8415,385.2721,385.8415,5736.0
2021-09-24 15:00:00,399.79,399.82,399.31,399.5,4283.0,385.8222,385.8512,385.359,385.5424,4283.0
2021-09-24 15:10:00,399.38,399.66,399.21,399.25,3320.0,385.4266,385.6968,385.2625,385.3011,3320.0
2021-09-24 15:20:00,399.28,400.04,399.28,399.95,11018.0,385.33,386.0635,385.33,385.9766,11018.0
2021-09-24 15:30:00,400.0,400.04,399.1,399.14,7878.0,386.0249,386.0635,385.1563,385.1949,7878.0
2021-09-24 15:40:00,399.13,399.67,398.75,399.45,11842.0,385.1853,385.7064,384.8186,385.4941,11842.0
2021-09-24 15:50:00,399.39,399.6,398.69,398.88,52737.0,385.4362,385.6389,384.7607,384.944,52737.0
2021-09-27 09:30:00,400.71,401.01,399.25,400.7,12086.0,386.7101,386.9996,385.3011,386.7004,12086.0
2021-09-27 09:40:00,400.82,404.76,400.55,404.36,8860.0,386.8162,390.6186,386.5557,390.2326,8860.0
2021-09-27 09:50:00,404.19,404.51,403.47,404.15,6770.0,390.0685,390.3773,389.3737,390.0299,6770.0
2021-09-27 10:00:00,404.09,404.33,402.76,403.09,5030.0,389.972,390.2036,388.6885,389.0069,5030.0
2021-09-27 10:10:00,402.99,404.14,402.99,404.01,4074.0,388.9104,390.0203,388.9104,389.8948,4074.0
2021-09-27 10:20:00,404.16,404.98,403.67,404.0,10752.0,390.0396,390.8309,389.5667,389.8851,10752.0
2021-09-27 10:30:00,403.93,404.75,403.73,404.3,3974.0,389.8176,390.6089,389.6246,390.1747,3974.0
2021-09-27 10:40:00,404.07,404.25,403.79,404.08,3214.0,389.9527,390.1264,389.6825,389.9623,3214.0
2021-09-27 10:50:00,403.89,404.6,403.81,404.59,9466.0,389.779,390.4642,389.7018,390.4545,9466.0
2021-09-27 11:00:00,404.7,404.7,403.01,403.02,3545.0,390.5607,390.5607,388.9297,388.9394,3545.0
2021-09-27 11:10:00,402.78,403.29,401.95,401.95,4136.0,388.7078,389.1999,387.9068,387.9068,4136.0
2021-09-27 11:20:00,402.46,402.91,401.31,401.5,3947.0,388.3989,388.8332,387.2891,387.4725,3947.0
2021-09-27 11:30:00,401.16,401.64,401.16,401.56,1512.0,387.1444,387.6076,387.1444,387.5304,1512.0
2021-09-27 11:40:00,401.5,401.53,400.38,401.33,9822.0,387.4725,387.5014,386.3916,387.3084,9822.0
2021-09-27 11:50:00,401.34,401.55,400.64,401.44,3727.0,387.3181,387.5207,386.6425,387.4146,3727.0
2021-09-27 12:00:00,401.12,401.96,401.1,401.6,4507.0,387.1058,387.9164,387.0865,387.569,4507.0
2021-09-27 12:10:00,401.53,402.18,401.06,402.18,7379.0,387.5014,388.1287,387.0479,388.1287,7379.0
2021-09-27 12:20:00,401.59,401.63,401.0,401.0,8805.0,387.5593,387.5979,386.99,386.99,8805.0
2021-09-27 12:30:00,400.76,401.13,400.69,400.85,2142.0,386.7583,387.1154,386.6908,386.8452,2142.0
2021-09-27 12:40:00,400.88,401.13,400.45,400.71,3779.0,386.8741,387.1154,386.4592,386.7101,3779.0
2021-09-27 12:50:00,400.68,400.89,400.32,400.78,5399.0,386.6811,386.8838,386.3337,386.7776,5399.0
2021-09-27 13:00:00,400.68,401.23,400.55,400.94,1832.0,386.6811,387.2119,386.5557,386.9321,1832.0
2021-09-27 13:10:00,400.96,400.96,400.64,400.69,1225.0,386.9514,386.9514,386.6425,386.6908,1225.0
2021-09-27 13:20:00,401.01,401.1,401.01,401.03,1856.0,386.9996,387.0865,386.9996,387.0189,1856.0
2021-09-27 13:30:00,400.5,400.66,400.26,400.43,6391.0,386.5074,386.6618,386.2758,386.4399,6391.0
2021-09-27 13:40:00,400.32,400.75,400.11,400.75,1115.0,386.3337,386.7487,386.1311,386.7487,1115.0
2021-09-27 13:50:00,400.6,400.91,400.3,400.57,6374.0,386.6039,386.9031,386.3144,386.575,6374.0
2021-09-27 14:00:00,400.65,400.65,399.86,400.12,4438.0,386.6522,386.6522,385.8898,386.1407,4438.0
2021-09-27 14:10:00,400.1,400.46,400.08,400.45,3825.0,386.1214,386.4688,386.1021,386.4592,3825.0
2021-09-27 14:20:00,400.39,400.45,400.31,400.43,1210.0,386.4013,386.4592,386.3241,386.4399,1210.0
2021-09-27 14:30:00,400.43,400.43,400.09,400.19,1358.0,386.4399,386.4399,386.1117,386.2083,1358.0
2021-09-27 14:40:00,400.09,400.24,399.97,400.0,1258.0,386.1117,386.2565,385.9959,386.0249,1258.0
2021-09-27 14:50:00,400.22,400.26,399.95,399.96,1387.0,386.2372,386.2758,385.9766,385.9863,1387.0
2021-09-27 15:00:00,400.04,400.25,399.94,399.97,2198.0,386.0635,386.2662,385.967,385.9959,2198.0
2021-09-27 15:10:00,400.23,400.58,400.19,400.46,3239.0,386.2469,386.5846,386.2083,386.4688,3239.0
2021-09-27 15:20:00,400.55,400.88,400.46,400.88,3216.0,386.5557,386.8741,386.4688,386.8741,3216.0
2021-09-27 15:30:00,400.96,401.37,400.73,401.3,7772.0,386.9514,387.347,386.7294,387.2795,7772.0
2021-09-27 15:40:00,401.4,401.62,401.05,401.2,7366.0,387.376,387.5883,387.0382,387.183,7366.0
2021-09-27 15:50:00,401.18,401.44,400.46,401.11,28789.0,387.1637,387.4146,386.4688,387.0961,28789.0
2021-09-28 09:30:00,398.47,400.0,397.75,399.45,15428.0,384.5483,386.0249,383.8535,385.4941,15428.0
2021-09-28 09:40:00,399.0,400.02,398.45,398.71,8055.0,385.0598,386.0442,384.529,384.78,8055.0
2021-09-28 09:50:00,398.49,398.64,397.37,397.71,5641.0,384.5676,384.7124,383.4868,383.8149,5641.0
2021-09-28 10:00:00,397.55,397.84,396.29,396.62,10842.0,383.6605,383.9404,382.4445,382.763,10842.0
2021-09-28 10:10:00,396.5,396.78,394.31,394.69,10623.0,382.6472,382.9174,380.5337,380.9004,10623.0
2021-09-28 10:20:00,394.54,395.1,394.25,395.09,4649.0,380.7557,381.2961,380.4758,381.2864,4649.0
2021-09-28 10:30:00,395.04,395.39,394.18,394.99,6613.0,381.2382,381.576,380.4082,381.1899,6613.0
2021-09-28 10:40:00,394.57,396.55,394.53,395.25,11062.0,380.7846,382.6954,380.746,381.4408,11062.0
2021-09-28 10:50:00,394.91,394.91,393.71,393.78,1917.0,381.1127,381.1127,379.9547,380.0222,1917.0
2021-09-28 11:00:00,394.18,394.88,393.75,393.75,2515.0,380.4082,381.0838,379.9933,379.9933,2515.0
2021-09-28 11:10:00,394.3,394.51,392.94,393.49,3524.0,380.524,380.7267,379.2116,379.7423,3524.0
2021-09-28 11:20:00,393.89,394.43,393.57,394.43,10625.0,380.1284,380.6495,379.8195,380.6495,10625.0
2021-09-28 11:30:00,394.44,394.99,394.06,394.99,1889.0,380.6591,381.1899,380.2924,381.1899,1889.0
2021-09-28 11:40:00,395.0,395.01,394.68,395.01,1300.0,381.1996,381.2092,380.8908,381.2092,1300.0
2021-09-28 11:50:00,394.71,395.27,394.54,394.98,3352.0,380.9197,381.4601,380.7557,381.1803,3352.0
2021-09-28 12:00:00,394.96,394.96,394.27,394.27,1819.0,381.161,381.161,380.4951,380.4951,1819.0
2021-09-28 12:10:00,394.39,394.83,394.39,394.62,2227.0,380.6109,381.0355,380.6109,380.8329,2227.0
2021-09-28 12:20:00,394.36,394.42,393.63,394.41,3397.0,380.5819,380.6398,379.8774,380.6302,3397.0
2021-09-28 12:30:00,394.25,394.25,393.85,393.92,1989.0,380.4758,380.4758,380.0898,380.1573,1989.0
2021-09-28 12:40:00,393.34,394.11,393.34,394.0,3620.0,379.5976,380.3407,379.5976,380.2345,3620.0
2021-09-28 12:50:00,394.05,394.44,393.97,394.41,2363.0,380.2828,380.6591,380.2056,380.6302,2363.0
2021-09-28 13:00:00,394.06,394.79,393.92,394.79,2408.0,380.2924,380.9969,380.1573,380.9969,2408.0
2021-09-28 13:10:00,394.58,395.38,394.53,395.38,3796.0,380.7943,381.5663,380.746,381.5663,3796.0
2021-09-28 13:20:00,395.38,395.38,395.05,395.15,1370.0,381.5663,381.5663,381.2478,381.3443,1370.0
2021-09-28 13:30:00,394.98,395.02,394.69,394.96,2159.0,381.1803,381.2189,380.9004,381.161,2159.0
2021-09-28 13:40:00,395.05,395.38,394.83,395.38,2946.0,381.2478,381.5663,381.0355,381.5663,2946.0
2021-09-28 13:50:00,395.31,395.47,395.03,395.42,3348.0,381.4988,381.6532,381.2285,381.6049,3348.0
2021-09-28 14:00:00,395.22,395.82,395.22,395.69,4360.0,381.4119,381.9909,381.4119,381.8655,4360.0
2021-09-28 14:10:00,395.84,396.46,395.35,396.46,4259.0,382.0102,382.6086,381.5374,382.6086,4259.0
2021-09-28 14:20:00,396.38,396.65,396.05,396.59,2245.0,382.5314,382.7919,382.2129,382.734,2245.0
2021-09-28 14:30:00,396.33,396.64,395.68,396.09,2800.0,382.4831,382.7823,381.8558,382.2515,2800.0
2021-09-28 14:40:00,396.11,396.97,395.95,396.97,1242.0,382.2708,383.1008,382.1164,383.1008,1242.0
2021-09-28 14:50:00,397.1,397.1,396.52,396.58,2233.0,383.2262,383.2262,382.6665,382.7244,2233.0
2021-09-28 15:00:00,396.29,396.97,396.29,396.82,3622.0,382.4445,383.1008,382.4445,382.956,3622.0
2021-09-28 15:10:00,396.76,396.85,396.53,396.7,1800.0,382.8981,382.9849,382.6761,382.8402,1800.0
2021-09-28 15:20:00,396.76,396.84,396.0,396.04,4492.0,382.8981,382.9753,382.1646,382.2032,4492.0
2021-09-28 15:30:00,395.79,397.06,395.79,396.42,10096.0,381.962,383.1876,381.962,382.57,10096.0
2021-09-28 15:40:00,396.42,397.08,395.4,395.7,16190.0,382.57,383.2069,381.5856,381.8751,16190.0
2021-09-28 15:50:00,395.7,395.73,394.42,394.87,67507.0,381.8751,381.9041,380.6398,381.0741,67507.0
2021-09-29 09:30:00,395.0,396.18,393.57,393.57,10670.0,381.8745,383.0153,380.492,380.492,10670.0
2021-09-29 09:40:00,393.38,394.17,393.17,393.96,5658.0,380.3084,381.0721,380.1053,380.8691,5658.0
2021-09-29 09:50:00,393.61,394.51,392.35,393.67,3504.0,380.5307,381.4008,379.3126,380.5887,3504.0
2021-09-29 10:00:00,393.44,394.03,392.79,392.96,3965.0,380.3664,380.9368,379.738,379.9023,3965.0
2021-09-29 10:10:00,392.51,393.79,392.51,393.66,6283.0,379.4673,380.7047,379.4673,380.5791,6283.0
2021-09-29 10:20:00,394.2,394.92,394.14,394.88,2976.0,381.1011,381.7972,381.0431,381.7585,2976.0
2021-09-29 10:30:00,394.96,395.5,394.62,395.43,8812.0,381.8359,382.3579,381.5072,382.2902,8812.0
2021-09-29 10:40:00,395.68,396.98,395.68,396.28,2928.0,382.5319,383.7887,382.5319,383.112,2928.0
2021-09-29 10:50:00,396.0,396.49,395.69,396.08,4803.0,382.8413,383.315,382.5416,382.9186,4803.0
2021-09-29 11:00:00,396.17,396.62,395.89,396.34,2713.0,383.0056,383.4407,382.735,383.17,2713.0
2021-09-29 11:10:00,396.58,397.24,396.56,396.56,3128.0,383.402,384.0401,383.3827,383.3827,3128.0
2021-09-29 11:20:00,397.03,397.27,396.63,397.15,3740.0,383.8371,384.0691,383.4504,383.9531,3740.0
2021-09-29 11:30:00,397.29,398.65,397.29,397.95,1900.0,384.0884,385.4032,384.0884,384.7265,1900.0
2021-09-29 11:40:00,398.1,398.65,397.98,398.65,3077.0,384.8715,385.4032,384.7555,385.4032,3077.0
2021-09-29 11:50:00,398.36,398.66,398.2,398.42,3507.0,385.1229,385.4129,384.9682,385.1809,3507.0
2021-09-29 12:00:00,398.69,398.69,398.3,398.48,2659.0,385.4419,385.4419,385.0649,385.2389,2659.0
2021-09-29 12:10:00,398.54,398.64,397.96,397.97,3395.0,385.2969,385.3936,384.7362,384.7458,3395.0
2021-09-29 12:20:00,397.84,397.84,396.39,397.06,4838.0,384.6202,384.6202,383.2183,383.8661,4838.0
2021-09-29 12:30:00,396.79,396.87,396.19,396.19,1412.0,383.605,383.6824,383.025,383.025,1412.0
2021-09-29 12:40:00,396.32,396.32,395.99,396.23,3773.0,383.1507,383.1507,382.8316,383.0637,3773.0
2021-09-29 12:50:00,396.67,396.67,396.14,396.14,1000.0,383.489,383.489,382.9766,382.9766,1000.0
2021-09-29 13:00:00,396.19,396.27,395.94,396.26,2004.0,383.025,383.1023,382.7833,383.0927,2004.0
2021-09-29 13:10:00,396.25,396.3,395.82,396.02,2025.0,383.083,383.1313,382.6673,382.8606,2025.0
2021-09-29 13:20:00,396.1,396.15,395.74,395.81,1238.0,382.938,382.9863,382.5899,382.6576,1238.0
2021-09-29 13:30:00,395.73,396.09,395.5,396.09,2521.0,382.5803,382.9283,382.3579,382.9283,2521.0
2021-09-29 13:40:00,395.98,396.18,395.8,395.98,3000.0,382.822,383.0153,382.6479,382.822,3000.0
2021-09-29 13:50:00,396.1,396.42,396.1,396.34,2651.0,382.938,383.2473,382.938,383.17,2651.0
2021-09-29 14:00:00,396.44,396.8,396.44,396.68,1578.0,383.2667,383.6147,383.2667,383.4987,1578.0
2021-09-29 14:10:00,396.8,397.19,396.8,397.19,1811.0,383.6147,383.9918,383.6147,383.9918,1811.0
2021-09-29 14:20:00,397.13,397.14,396.58,396.7,2189.0,383.9337,383.9434,383.402,383.518,2189.0
2021-09-29 14:30:00,397.0,397.29,396.8,396.99,3975.0,383.8081,384.0884,383.6147,383.7984,3975.0
2021-09-29 14:40:00,396.9,396.98,396.33,396.33,3672.0,383.7114,383.7887,383.1603,383.1603,3672.0
2021-09-29 14:50:00,396.57,396.68,396.26,396.58,2700.0,383.3924,383.4987,383.0927,383.402,2700.0
2021-09-29 15:00:00,396.66,396.78,396.16,396.6,4585.0,383.4794,383.5954,382.996,383.4214,4585.0
2021-09-29 15:10:00,396.5,396.75,396.4,396.56,1837.0,383.3247,383.5664,383.228,383.3827,1837.0
2021-09-29 15:20:00,396.43,396.76,396.36,396.75,3811.0,383.257,383.576,383.1893,383.5664,3811.0
2021-09-29 15:30:00,396.78,396.86,396.19,396.19,5160.0,383.5954,383.6727,383.025,383.025,5160.0
2021-09-29 15:40:00,396.14,396.21,395.56,395.97,6164.0,382.9766,383.0443,382.4159,382.8123,6164.0
2021-09-29 15:50:00,396.26,396.58,395.14,395.35,49342.0,383.0927,383.402,382.0099,382.2129,49342.0
2021-09-30 09:30:00,397.51,398.99,395.75,395.88,7928.0,384.3011,385.7319,382.5996,382.7253,7928.0
2021-09-30 09:40:00,395.63,397.39,395.52,396.68,3511.0,382.4836,384.1851,382.3772,383.4987,3511.0
2021-09-30 09:50:00,396.78,397.85,396.07,396.42,3373.0,383.5954,384.6298,382.909,383.2473,3373.0
2021-09-30 10:00:00,396.62,396.62,394.68,395.1,4791.0,383.4407,383.4407,381.5652,381.9712,4791.0
2021-09-30 10:10:00,394.7,396.34,394.25,396.21,26720.0,381.5845,383.17,381.1494,383.0443,26720.0
2021-09-30 10:20:00,396.18,396.28,395.57,395.92,14972.0,383.0153,383.112,382.4256,382.764,14972.0
2021-09-30 10:30:00,396.13,396.68,396.0,396.0,2764.0,382.967,383.4987,382.8413,382.8413,2764.0
2021-09-30 10:40:00,395.8,396.12,394.98,395.43,16048.0,382.6479,382.9573,381.8552,382.2902,16048.0
2021-09-30 10:50:00,395.43,395.5,394.66,395.06,12022.0,382.2902,382.3579,381.5458,381.9325,12022.0
2021-09-30 11:00:00,394.78,395.7,394.23,394.33,5924.0,381.6618,382.5513,381.1301,381.2268,5924.0
2021-09-30 11:10:00,394.49,395.14,394.28,394.79,11315.0,381.3815,382.0099,381.1785,381.6715,11315.0
2021-09-30 11:20:00,394.64,394.64,393.68,394.05,3281.0,381.5265,381.5265,380.5984,380.9561,3281.0
2021-09-30 11:30:00,393.84,394.03,391.55,391.59,18788.0,380.7531,380.9368,378.5392,378.5778,18788.0
2021-09-30 11:40:00,391.43,391.5,390.5,391.12,7482.0,378.4232,378.4908,377.5241,378.1235,7482.0
2021-09-30 11:50:00,391.39,391.4,390.69,390.91,2734.0,378.3845,378.3942,377.7077,377.9204,2734.0
2021-09-30 12:00:00,390.71,391.17,389.74,389.97,5470.0,377.7271,378.1718,376.7893,377.0117,5470.0
2021-09-30 12:10:00,390.25,390.94,389.75,390.5,17351.0,377.2824,377.9494,376.799,377.5241,17351.0
2021-09-30 12:20:00,390.8,391.5,390.63,390.86,11255.0,377.8141,378.4908,377.6497,377.8721,11255.0
2021-09-30 12:30:00,390.53,391.22,390.34,390.87,9288.0,377.5531,378.2201,377.3694,377.8818,9288.0
2021-09-30 12:40:00,390.74,391.26,390.74,391.04,2040.0,377.7561,378.2588,377.7561,378.0461,2040.0
2021-09-30 12:50:00,391.28,391.71,391.02,391.28,6326.0,378.2781,378.6939,378.0268,378.2781,6326.0
2021-09-30 13:00:00,391.4,392.65,391.39,392.12,9665.0,378.3942,379.6026,378.3845,379.0902,9665.0
2021-09-30 13:10:00,392.09,392.14,391.13,391.77,7710.0,379.0612,379.1096,378.1331,378.7519,7710.0
2021-09-30 13:20:00,391.77,392.34,390.83,391.43,12358.0,378.7519,379.3029,377.8431,378.4232,12358.0
2021-09-30 13:30:00,391.17,391.6,391.07,391.41,5244.0,378.1718,378.5875,378.0751,378.4038,5244.0
2021-09-30 13:40:00,391.42,392.69,391.24,392.69,5167.0,378.4135,379.6413,378.2395,379.6413,5167.0
2021-09-30 13:50:00,392.8,392.85,392.29,392.34,3941.0,379.7476,379.796,379.2546,379.3029,3941.0
2021-09-30 14:00:00,392.38,393.43,392.38,393.43,3298.0,379.3416,380.3567,379.3416,380.3567,3298.0
2021-09-30 14:10:00,393.26,393.39,392.73,392.83,5929.0,380.1923,380.318,379.68,379.7766,5929.0
2021-09-30 14:20:00,392.69,393.76,392.69,393.76,2500.0,379.6413,380.6757,379.6413,380.6757,2500.0
2021-09-30 14:30:00,393.82,394.41,393.57,394.11,4239.0,380.7337,381.3041,380.492,381.0141,4239.0
2021-09-30 14:40:00,394.22,394.43,393.05,393.71,44119.0,381.1204,381.3235,379.9893,380.6274,44119.0
2021-09-30 14:50:00,394.06,394.06,392.9,393.17,6015.0,380.9658,380.9658,379.8443,380.1053,6015.0
2021-09-30 15:00:00,392.95,393.38,392.7,393.23,4700.0,379.8926,380.3084,379.651,380.1633,4700.0
2021-09-30 15:10:00,393.18,393.72,393.18,393.48,6050.0,380.115,380.6371,380.115,380.405,6050.0
2021-09-30 15:20:00,393.41,393.92,393.33,393.65,14335.0,380.3374,380.8304,380.26,380.5694,14335.0
2021-09-30 15:30:00,393.53,394.18,392.36,392.39,12266.0,380.4534,381.0818,379.3223,379.3513,12266.0
2021-09-30 15:40:00,392.4,392.61,391.0,391.14,15653.0,379.3609,379.5639,378.0074,378.1428,15653.0
2021-09-30 15:50:00,391.27,391.27,389.0,389.04,51360.0,378.2685,378.2685,376.0739,376.1126,51360.0
2021-10-01 09:30:00,391.14,391.7,386.36,387.62,27965.0,378.1428,378.6842,373.5216,374.7398,27965.0
2021-10-01 09:40:00,387.82,388.86,385.36,386.79,19180.0,374.9331,375.9386,372.5549,373.9373,19180.0
2021-10-01 09:50:00,386.11,387.17,385.34,386.87,3535.0,373.2799,374.3047,372.5355,374.0147,3535.0
2021-10-01 10:00:00,386.54,387.65,386.11,387.12,5224.0,373.6956,374.7688,373.2799,374.2564,5224.0
2021-10-01 10:10:00,386.7,386.93,384.16,384.4,6841.0,373.8503,374.0727,371.3947,371.6268,6841.0
2021-10-01 10:20:00,384.72,384.91,383.09,383.77,6237.0,371.9361,372.1198,370.3603,371.0177,6237.0
2021-10-01 10:30:00,384.04,384.51,383.43,384.01,6475.0,371.2787,371.7331,370.689,371.2497,6475.0
2021-10-01 10:40:00,383.93,384.56,383.46,384.56,3893.0,371.1724,371.7814,370.718,371.7814,3893.0
2021-10-01 10:50:00,384.71,384.91,384.15,384.52,4162.0,371.9265,372.1198,371.3851,371.7428,4162.0
2021-10-01 11:00:00,384.84,385.03,383.73,383.74,4079.0,372.0521,372.2358,370.979,370.9887,4079.0
2021-10-01 11:10:00,383.73,385.43,383.73,385.38,8101.0,370.979,372.6225,370.979,372.5742,8101.0
2021-10-01 11:20:00,385.41,385.72,384.89,385.05,3681.0,372.6032,372.9029,372.1005,372.2552,3681.0
2021-10-01 11:30:00,385.16,386.49,385.16,386.49,1626.0,372.3615,373.6473,372.3615,373.6473,1626.0
2021-10-01 11:40:00,386.39,386.76,386.2,386.73,1500.0,373.5506,373.9083,373.3669,373.8793,1500.0
2021-10-01 11:50:00,386.63,386.77,386.23,386.49,2113.0,373.7827,373.918,373.3959,373.6473,2113.0
2021-10-01 12:00:00,386.49,386.69,386.3,386.68,4213.0,373.6473,373.8407,373.4636,373.831,4213.0
2021-10-01 12:10:00,386.3,386.69,385.54,385.54,1900.0,373.4636,373.8407,372.7289,372.7289,1900.0
2021-10-01 12:20:00,385.74,386.77,385.72,386.77,5007.0,372.9222,373.918,372.9029,373.918,5007.0
2021-10-01 12:30:00,386.71,387.53,386.63,387.53,4017.0,373.86,374.6527,373.7827,374.6527,4017.0
2021-10-01 12:40:00,387.49,387.82,387.35,387.48,2229.0,374.6141,374.9331,374.4787,374.6044,2229.0
2021-10-01 12:50:00,387.39,388.3,387.32,388.07,6221.0,374.5174,375.3972,374.4497,375.1748,6221.0
2021-10-01 13:00:00,387.94,388.66,387.5,388.58,4329.0,375.0491,375.7452,374.6237,375.6679,4329.0
2021-10-01 13:10:00,388.76,388.87,388.38,388.68,3863.0,375.8419,375.9482,375.4745,375.7645,3863.0
2021-10-01 13:20:00,388.98,389.55,388.77,388.86,2902.0,376.0546,376.6056,375.8515,375.9386,2902.0
2021-10-01 13:30:00,388.99,389.55,388.99,389.53,1250.0,376.0642,376.6056,376.0642,376.5863,1250.0
2021-10-01 13:40:00,389.59,390.71,389.42,390.71,4275.0,376.6443,377.7271,376.4799,377.7271,4275.0
2021-10-01 13:50:00,390.64,390.82,390.62,390.64,1705.0,377.6594,377.8334,377.6401,377.6594,1705.0
2021-10-01 14:00:00,390.7,391.11,390.42,391.11,2547.0,377.7174,378.1138,377.4467,378.1138,2547.0
2021-10-01 14:10:00,390.8,391.13,390.67,391.02,2822.0,377.8141,378.1331,377.6884,378.0268,2822.0
2021-10-01 14:20:00,390.93,391.22,390.58,391.22,5547.0,377.9398,378.2201,377.6014,378.2201,5547.0
2021-10-01 14:30:00,391.31,391.78,391.26,391.54,3306.0,378.3071,378.7615,378.2588,378.5295,3306.0
2021-10-01 14:40:00,391.46,391.64,390.91,391.35,5464.0,378.4522,378.6262,377.9204,378.3458,5464.0
2021-10-01 14:50:00,391.52,391.52,390.93,391.4,2860.0,378.5102,378.5102,377.9398,378.3942,2860.0
2021-10-01 15:00:00,391.52,392.0,391.42,391.98,5156.0,378.5102,378.9742,378.4135,378.9549,5156.0
2021-10-01 15:10:00,391.95,392.98,391.95,392.62,3004.0,378.9259,379.9217,378.9259,379.5736,3004.0
2021-10-01 15:20:00,392.86,392.98,392.36,392.4,5032.0,379.8056,379.9217,379.3223,379.3609,5032.0
2021-10-01 15:30:00,392.39,392.83,391.98,392.54,5854.0,379.3513,379.7766,378.9549,379.4963,5854.0
2021-10-01 15:40:00,392.51,392.57,391.3,391.69,7764.0,379.4673,379.5253,378.2975,378.6745,7764.0
2021-10-01 15:50:00,391.78,392.9,391.08,391.53,33639.0,378.7615,379.8443,378.0848,378.5198,33639.0
2021-10-04 09:30:00,391.95,393.41,390.39,390.5,10964.0,378.9259,380.3374,377.4177,377.5241,10964.0
2021-10-04 09:40:00,390.27,392.46,390.27,391.95,2056.0,377.3017,379.4189,377.3017,378.9259,2056.0
2021-10-04 09:50:00,392.73,392.78,391.59,392.18,3102.0,379.68,379.7283,378.5778,379.1482,3102.0
2021-10-04 10:00:00,392.66,392.71,390.75,391.1,5279.0,379.6123,379.6606,377.7658,378.1041,5279.0
2021-10-04 10:10:00,391.1,391.25,390.82,390.96,1324.0,378.1041,378.2491,377.8334,377.9688,1324.0
2021-10-04 10:20:00,391.01,391.02,388.54,388.54,3425.0,378.0171,378.0268,375.6292,375.6292,3425.0
2021-10-04 10:30:00,388.25,388.51,386.38,386.53,4566.0,375.3488,375.6002,373.541,373.686,4566.0
2021-10-04 10:40:00,386.61,387.62,386.43,386.43,3414.0,373.7633,374.7398,373.5893,373.5893,3414.0
2021-10-04 10:50:00,386.16,386.47,385.16,385.33,3001.0,373.3283,373.628,372.3615,372.5259,3001.0
2021-10-04 11:00:00,385.16,385.98,385.16,385.93,5582.0,372.3615,373.1543,372.3615,373.1059,5582.0
2021-10-04 11:10:00,386.03,386.78,385.69,386.47,2074.0,373.2026,373.9277,372.8739,373.628,2074.0
2021-10-04 11:20:00,386.35,386.89,385.93,386.42,8774.0,373.512,374.034,373.1059,373.5796,8774.0
2021-10-04 11:30:00,386.31,386.37,385.1,385.11,4198.0,373.4733,373.5313,372.3035,372.3132,4198.0
2021-10-04 11:40:00,385.27,386.08,385.14,386.08,2395.0,372.4678,373.2509,372.3422,373.2509,2395.0
2021-10-04 11:50:00,386.1,386.37,385.87,386.22,6311.0,373.2703,373.5313,373.0479,373.3863,6311.0
2021-10-04 12:00:00,386.18,387.1,385.84,387.1,2636.0,373.3476,374.237,373.0189,374.237,2636.0
2021-10-04 12:10:00,386.84,387.08,386.61,386.74,15300.0,373.9857,374.2177,373.7633,373.889,15300.0
2021-10-04 12:20:00,386.37,386.37,385.98,386.32,1600.0,373.5313,373.5313,373.1543,373.483,1600.0
2021-10-04 12:30:00,385.88,386.16,385.8,385.89,1303.0,373.0576,373.3283,372.9802,373.0672,1303.0
2021-10-04 12:40:00,385.9,385.92,384.98,385.12,3681.0,373.0769,373.0962,372.1875,372.3228,3681.0
2021-10-04 12:50:00,385.64,385.64,385.02,385.4,1302.0,372.8256,372.8256,372.2262,372.5935,1302.0
2021-10-04 13:00:00,385.22,385.27,384.52,385.27,1686.0,372.4195,372.4678,371.7428,372.4678,1686.0
2021-10-04 13:10:00,385.43,385.78,385.15,385.21,3487.0,372.6225,372.9609,372.3518,372.4098,3487.0
2021-10-04 13:20:00,385.22,385.44,384.98,385.17,2724.0,372.4195,372.6322,372.1875,372.3712,2724.0
2021-10-04 13:30:00,385.16,386.11,385.14,385.74,12951.0,372.3615,373.2799,372.3422,372.9222,12951.0
2021-10-04 13:40:00,385.95,385.95,385.62,385.83,1500.0,373.1253,373.1253,372.8062,373.0092,1500.0
2021-10-04 13:50:00,385.78,385.84,385.08,385.43,2876.0,372.9609,373.0189,372.2842,372.6225,2876.0
2021-10-04 14:00:00,385.46,385.9,385.29,385.78,2932.0,372.6515,373.0769,372.4872,372.9609,2932.0
2021-10-04 14:10:00,385.63,385.65,384.89,385.2,1812.0,372.8159,372.8352,372.1005,372.4002,1812.0
2021-10-04 14:20:00,385.18,385.39,384.75,384.81,1483.0,372.3808,372.5839,371.9651,372.0231,1483.0
2021-10-04 14:30:00,384.67,385.03,384.46,385.03,3424.0,371.8878,372.2358,371.6848,372.2358,3424.0
2021-10-04 14:40:00,384.53,384.65,384.1,384.47,2189.0,371.7524,371.8684,371.3367,371.6944,2189.0
2021-10-04 14:50:00,384.41,384.48,384.22,384.26,1897.0,371.6364,371.7041,371.4527,371.4914,1897.0
2021-10-04 15:00:00,384.31,384.69,384.2,384.32,3231.0,371.5397,371.9071,371.4334,371.5494,3231.0
2021-10-04 15:10:00,384.18,384.18,383.18,383.18,3812.0,371.4141,371.4141,370.4473,370.4473,3812.0
2021-10-04 15:20:00,383.26,383.66,383.13,383.63,6311.0,370.5246,370.9113,370.399,370.8823,6311.0
2021-10-04 15:30:00,383.73,384.08,383.28,383.55,13927.0,370.979,371.3174,370.544,370.805,13927.0
2021-10-04 15:40:00,383.69,385.36,383.59,385.11,18393.0,370.9403,372.5549,370.8437,372.3132,18393.0
2021-10-04 15:50:00,384.95,385.19,383.87,385.16,58303.0,372.1585,372.3905,371.1144,372.3615,58303.0
2021-10-05 09:30:00,384.57,388.77,384.51,385.89,18439.0,371.7911,375.8515,371.7331,373.0672,18439.0
2021-10-05 09:40:00,386.61,388.81,386.1,387.59,5565.0,373.7633,375.8902,373.2703,374.7108,5565.0
2021-10-05 09:50:00,387.83,388.82,387.51,388.42,5141.0,374.9428,375.8999,374.6334,375.5132,5141.0
2021-10-05 10:00:00,388.42,390.73,388.18,390.13,18329.0,375.5132,377.7464,375.2811,377.1664,18329.0
2021-10-05 10:10:00,390.01,390.2,388.14,389.13,21127.0,377.0503,377.234,375.2425,376.1996,21127.0
2021-10-05 10:20:00,389.08,390.71,389.08,390.61,6219.0,376.1512,377.7271,376.1512,377.6304,6219.0
2021-10-05 10:30:00,390.55,392.0,390.28,391.91,7285.0,377.5724,378.9742,377.3114,378.8872,7285.0
2021-10-05 10:40:00,392.1,392.12,390.39,391.37,6048.0,379.0709,379.0902,377.4177,378.3651,6048.0
2021-10-05 10:50:00,391.63,392.1,390.93,392.1,6371.0,378.6165,379.0709,377.9398,379.0709,6371.0
2021-10-05 11:00:00,392.11,393.25,392.0,392.88,6864.0,379.0806,380.1827,378.9742,379.825,6864.0
2021-10-05 11:10:00,392.92,393.01,391.73,392.33,5338.0,379.8636,379.9507,378.7132,379.2932,5338.0
2021-10-05 11:20:00,392.18,392.19,391.1,392.08,8373.0,379.1482,379.1579,378.1041,379.0516,8373.0
2021-10-05 11:30:00,392.1,392.14,390.58,390.59,2562.0,379.0709,379.1096,377.6014,377.6111,2562.0
2021-10-05 11:40:00,390.06,390.59,389.99,390.5,11507.0,377.0987,377.6111,377.031,377.5241,11507.0
2021-10-05 11:50:00,390.42,390.68,389.92,390.61,3235.0,377.4467,377.6981,376.9633,377.6304,3235.0
2021-10-05 12:00:00,390.74,390.74,390.38,390.73,4631.0,377.7561,377.7561,377.408,377.7464,4631.0
2021-10-05 12:10:00,391.03,391.03,389.8,389.8,1000.0,378.0364,378.0364,376.8473,376.8473,1000.0
2021-10-05 12:20:00,389.8,389.8,389.29,389.29,2001.0,376.8473,376.8473,376.3543,376.3543,2001.0
2021-10-05 12:30:00,388.9,388.9,388.29,388.44,1197.0,375.9772,375.9772,375.3875,375.5325,1197.0
2021-10-05 12:40:00,388.53,388.64,388.14,388.35,1925.0,375.6195,375.7259,375.2425,375.4455,1925.0
2021-10-05 12:50:00,388.25,388.31,387.92,387.93,27480.0,375.3488,375.4068,375.0298,375.0395,27480.0
2021-10-05 13:00:00,387.37,387.84,387.37,387.81,905.0,374.4981,374.9524,374.4981,374.9234,905.0
2021-10-05 13:10:00,387.73,387.93,387.36,387.81,1845.0,374.8461,375.0395,374.4884,374.9234,1845.0
2021-10-05 13:20:00,388.01,388.35,387.91,388.0,3411.0,375.1168,375.4455,375.0201,375.1071,3411.0
2021-10-05 13:30:00,388.0,388.13,387.76,388.1,6745.0,375.1071,375.2328,374.8751,375.2038,6745.0
2021-10-05 13:40:00,388.03,388.25,387.8,388.19,6431.0,375.1361,375.3488,374.9138,375.2908,6431.0
2021-10-05 13:50:00,388.1,388.33,388.05,388.27,2174.0,375.2038,375.4262,375.1555,375.3682,2174.0
2021-10-05 14:00:00,388.09,388.84,388.05,388.71,2982.0,375.1941,375.9192,375.1555,375.7935,2982.0
2021-10-05 14:10:00,388.72,388.92,388.62,388.64,2723.0,375.8032,375.9966,375.7065,375.7259,2723.0
2021-10-05 14:20:00,388.58,389.73,388.46,389.71,6803.0,375.6679,376.7796,375.5518,376.7603,6803.0
2021-10-05 14:30:00,389.64,389.93,389.45,389.46,3398.0,376.6926,376.973,376.5089,376.5186,3398.0
2021-10-05 14:40:00,389.59,390.29,389.57,390.19,5600.0,376.6443,377.321,376.625,377.2244,5600.0
2021-10-05 14:50:00,390.34,390.34,389.62,389.88,4057.0,377.3694,377.3694,376.6733,376.9247,4057.0
2021-10-05 15:00:00,389.81,389.91,389.08,389.09,2295.0,376.857,376.9537,376.1512,376.1609,2295.0
2021-10-05 15:10:00,388.96,389.5,388.96,389.37,11628.0,376.0352,376.5573,376.0352,376.4316,11628.0
2021-10-05 15:20:00,389.59,389.65,389.0,389.65,4317.0,376.6443,376.7023,376.0739,376.7023,4317.0
2021-10-05 15:30:00,389.43,389.43,388.83,389.41,4611.0,376.4896,376.4896,375.9096,376.4703,4611.0
2021-10-05 15:40:00,389.2,390.34,389.19,390.34,17787.0,376.2673,377.3694,376.2576,377.3694,17787.0
2021-10-05 15:50:00,390.31,390.31,388.17,388.23,39218.0,377.3404,377.3404,375.2715,375.3295,39218.0
2021-10-06 09:30:00,385.24,386.18,383.87,384.32,11974.0,372.4388,373.3476,371.1144,371.5494,11974.0
2021-10-06 09:40:00,384.13,384.94,383.95,384.92,3881.0,371.3657,372.1488,371.1917,372.1295,3881.0
2021-10-06 09:50:00,383.92,384.27,383.49,383.98,32673.0,371.1627,371.5011,370.747,371.2207,32673.0
2021-10-06 10:00:00,383.73,383.8,382.2,383.3,10212.0,370.979,371.0467,369.4999,370.5633,10212.0
2021-10-06 10:10:00,383.45,383.9,381.86,382.17,7766.0,370.7083,371.1434,369.1712,369.4709,7766.0
2021-10-06 10:20:00,382.31,387.23,382.05,387.18,19610.0,369.6062,374.3627,369.3548,374.3144,19610.0
2021-10-06 10:30:00,386.98,387.96,386.18,386.19,5585.0,374.121,375.0685,373.3476,373.3573,5585.0
2021-10-06 10:40:00,386.13,386.3,385.42,386.25,2187.0,373.2993,373.4636,372.6129,373.4153,2187.0
2021-10-06 10:50:00,386.5,387.19,386.39,387.19,4556.0,373.657,374.324,373.5506,374.324,4556.0
2021-10-06 11:00:00,386.73,387.86,386.51,387.2,8337.0,373.8793,374.9718,373.6666,374.3337,8337.0
2021-10-06 11:10:00,387.44,388.41,387.13,388.41,3417.0,374.5657,375.5035,374.266,375.5035,3417.0
2021-10-06 11:20:00,388.61,388.62,387.82,388.28,11197.0,375.6969,375.7065,374.9331,375.3778,11197.0
2021-10-06 11:30:00,388.47,388.47,386.94,386.98,1754.0,375.5615,375.5615,374.0824,374.121,1754.0
2021-10-06 11:40:00,386.91,388.17,386.64,387.82,6182.0,374.0534,375.2715,373.7923,374.9331,6182.0
2021-10-06 11:50:00,387.94,388.3,387.94,388.14,1818.0,375.0491,375.3972,375.0491,375.2425,1818.0
2021-10-06 12:00:00,388.26,388.3,387.16,387.17,22612.0,375.3585,375.3972,374.295,374.3047,22612.0
2021-10-06 12:10:00,387.16,387.46,386.67,387.23,4321.0,374.295,374.5851,373.8213,374.3627,4321.0
2021-10-06 12:20:00,387.17,387.17,386.19,386.57,7739.0,374.3047,374.3047,373.3573,373.7246,7739.0
2021-10-06 12:30:00,386.63,386.95,386.35,386.83,3440.0,373.7827,374.092,373.512,373.976,3440.0
2021-10-06 12:40:00,387.01,387.93,386.78,387.52,9432.0,374.15,375.0395,373.9277,374.6431,9432.0
2021-10-06 12:50:00,387.54,387.72,387.21,387.26,1580.0,374.6624,374.8364,374.3434,374.3917,1580.0
2021-10-06 13:00:00,387.03,387.05,386.34,386.71,1556.0,374.1694,374.1887,373.5023,373.86,1556.0
2021-10-06 13:10:00,386.75,387.28,386.73,387.15,2100.0,373.8987,374.4111,373.8793,374.2854,2100.0
2021-10-06 13:20:00,387.15,387.98,387.14,387.98,2628.0,374.2854,375.0878,374.2757,375.0878,2628.0
2021-10-06 13:30:00,388.14,388.46,387.78,388.46,7195.0,375.2425,375.5518,374.8944,375.5518,7195.0
2021-10-06 13:40:00,388.36,389.3,388.11,389.3,20774.0,375.4552,376.3639,375.2135,376.3639,20774.0
2021-10-06 13:50:00,389.16,389.44,388.64,389.34,4642.0,376.2286,376.4993,375.7259,376.4026,4642.0
2021-10-06 14:00:00,389.55,390.84,389.33,390.45,6571.0,376.6056,377.8528,376.3929,377.4757,6571.0
2021-10-06 14:10:00,390.54,391.66,390.54,391.65,6401.0,377.5627,378.6455,377.5627,378.6358,6401.0
2021-10-06 14:20:00,391.64,391.64,390.87,391.18,5790.0,378.6262,378.6262,377.8818,378.1815,5790.0
2021-10-06 14:30:00,391.1,391.4,390.89,390.89,5476.0,378.1041,378.3942,377.9011,377.9011,5476.0
2021-10-06 14:40:00,391.04,391.51,391.03,391.29,6580.0,378.0461,378.5005,378.0364,378.2878,6580.0
2021-10-06 14:50:00,391.28,391.38,390.85,390.89,19825.0,378.2781,378.3748,377.8624,377.9011,19825.0
2021-10-06 15:00:00,390.89,391.27,390.77,390.9,7729.0,377.9011,378.2685,377.7851,377.9108,7729.0
2021-10-06 15:10:00,390.81,391.16,390.58,390.98,6027.0,377.8238,378.1621,377.6014,377.9881,6027.0
2021-10-06 15:20:00,390.97,391.42,390.62,391.42,9523.0,377.9784,378.4135,377.6401,378.4135,9523.0
2021-10-06 15:30:00,391.58,391.85,390.68,390.97,13394.0,378.5682,378.8292,377.6981,377.9784,13394.0
2021-10-06 15:40:00,391.0,392.11,390.92,391.98,21105.0,378.0074,379.0806,377.9301,378.9549,21105.0
2021-10-06 15:50:00,391.84,393.03,391.53,392.61,87734.0,378.8195,379.97,378.5198,379.5639,87734.0
2021-10-07 09:30:00,395.14,398.37,394.66,398.37,9504.0,382.0099,385.1325,381.5458,385.1325,9504.0
2021-10-07 09:40:00,398.32,399.72,398.32,398.49,10707.0,385.0842,386.4377,385.0842,385.2486,10707.0
2021-10-07 09:50:00,399.17,400.98,398.78,400.91,25038.0,385.906,387.6558,385.5289,387.5881,25038.0
2021-10-07 10:00:00,400.51,402.2,400.51,401.88,13052.0,387.2014,388.8353,387.2014,388.5259,13052.0
2021-10-07 10:10:00,402.18,402.46,401.7,402.33,11166.0,388.8159,389.0866,388.3519,388.961,11166.0
2021-10-07 10:20:00,402.22,402.64,401.68,402.44,11182.0,388.8546,389.2607,388.3326,389.0673,11182.0
2021-10-07 10:30:00,402.01,403.08,401.98,401.98,7923.0,388.6516,389.686,388.6226,388.6226,7923.0
2021-10-07 10:40:00,402.09,402.1,401.26,402.06,3400.0,388.7289,388.7386,387.9265,388.6999,3400.0
2021-10-07 10:50:00,402.09,402.71,401.97,402.62,6807.0,388.7289,389.3283,388.6129,389.2413,6807.0
2021-10-07 11:00:00,402.84,403.26,402.82,403.0,5212.0,389.454,389.8601,389.4347,389.6087,5212.0
2021-10-07 11:10:00,403.0,403.27,402.53,403.27,8036.0,389.6087,389.8697,389.1543,389.8697,8036.0
2021-10-07 11:20:00,403.46,403.61,402.56,403.61,6437.0,390.0534,390.1984,389.1833,390.1984,6437.0
2021-10-07 11:30:00,403.5,403.64,402.62,403.24,5656.0,390.0921,390.2274,389.2413,389.8407,5656.0
2021-10-07 11:40:00,403.16,403.52,403.16,403.5,2066.0,389.7634,390.1114,389.7634,390.0921,2066.0
2021-10-07 11:50:00,403.25,403.68,402.99,403.52,5514.0,389.8504,390.2661,389.599,390.1114,5514.0
2021-10-07 12:00:00,403.56,403.86,403.56,403.86,3062.0,390.1501,390.4401,390.1501,390.4401,3062.0
2021-10-07 12:10:00,403.49,404.53,403.41,403.93,5293.0,390.0824,391.0879,390.0051,390.5078,5293.0
2021-10-07 12:20:00,403.79,404.2,403.79,404.11,1202.0,390.3724,390.7688,390.3724,390.6818,1202.0
2021-10-07 12:30:00,404.18,404.29,403.9,404.16,2276.0,390.7495,390.8558,390.4788,390.7301,2276.0
2021-10-07 12:40:00,404.13,404.13,403.31,403.31,2515.0,390.7011,390.7011,389.9084,389.9084,2515.0
2021-10-07 12:50:00,403.35,403.55,403.35,403.55,1839.0,389.9471,390.1404,389.9471,390.1404,1839.0
2021-10-07 13:00:00,403.77,403.77,403.29,403.37,2203.0,390.3531,390.3531,389.8891,389.9664,2203.0
2021-10-07 13:10:00,403.76,404.1,403.67,404.1,4138.0,390.3434,390.6721,390.2564,390.6721,4138.0
2021-10-07 13:20:00,403.93,404.08,403.31,403.94,10176.0,390.5078,390.6528,389.9084,390.5175,10176.0
2021-10-07 13:30:00,404.06,404.25,403.69,404.25,3577.0,390.6335,390.8172,390.2758,390.8172,3577.0
2021-10-07 13:40:00,404.22,404.33,403.72,404.33,6463.0,390.7882,390.8945,390.3048,390.8945,6463.0
2021-10-07 13:50:00,404.2,404.2,403.99,404.1,2177.0,390.7688,390.7688,390.5658,390.6721,2177.0
2021-10-07 14:00:00,404.05,404.26,403.65,403.92,4402.0,390.6238,390.8268,390.2371,390.4981,4402.0
2021-10-07 14:10:00,403.96,403.98,403.42,403.67,5732.0,390.5368,390.5561,390.0147,390.2564,5732.0
2021-10-07 14:20:00,403.48,403.89,403.37,403.89,9117.0,390.0727,390.4691,389.9664,390.4691,9117.0
2021-10-07 14:30:00,403.89,403.89,403.31,403.55,15376.0,390.4691,390.4691,389.9084,390.1404,15376.0
2021-10-07 14:40:00,403.59,403.7,403.25,403.54,10049.0,390.1791,390.2854,389.8504,390.1308,10049.0
2021-10-07 14:50:00,403.49,403.79,403.02,403.79,5064.0,390.0824,390.3724,389.628,390.3724,5064.0
2021-10-07 15:00:00,403.37,404.4,403.34,404.27,7221.0,389.9664,390.9622,389.9374,390.8365,7221.0
2021-10-07 15:10:00,404.34,404.91,404.09,404.82,7335.0,390.9042,391.4552,390.6625,391.3682,7335.0
2021-10-07 15:20:00,404.69,404.71,403.77,404.04,15575.0,391.2425,391.2619,390.3531,390.6141,15575.0
2021-10-07 15:30:00,404.04,404.8,403.88,403.96,9640.0,390.6141,391.3489,390.4595,390.5368,9640.0
2021-10-07 15:40:00,404.05,404.12,403.17,403.95,14518.0,390.6238,390.6915,389.773,390.5271,14518.0
2021-10-07 15:50:00,403.84,403.9,402.37,403.85,58671.0,390.4208,390.4788,388.9996,390.4305,58671.0
2021-10-08 09:30:00,405.41,405.53,404.86,405.53,4105.0,391.9386,392.0546,391.4069,392.0546,4105.0
2021-10-08 09:40:00,405.18,405.7,403.66,404.05,9538.0,391.7163,392.219,390.2468,390.6238,9538.0
2021-10-08 09:50:00,403.7,403.94,403.13,403.2,6228.0,390.2854,390.5175,389.7344,389.802,6228.0
2021-10-08 10:00:00,402.74,405.06,402.74,404.99,8436.0,389.3573,391.6002,389.3573,391.5326,8436.0
2021-10-08 10:10:00,404.65,405.09,404.0,404.92,13198.0,391.2039,391.6292,390.5755,391.4649,13198.0
2021-10-08 10:20:00,404.83,405.13,404.62,404.71,9809.0,391.3779,391.6679,391.1749,391.2619,9809.0
2021-10-08 10:30:00,404.77,405.12,404.71,405.0,8528.0,391.3199,391.6582,391.2619,391.5422,8528.0
2021-10-08 10:40:00,404.98,406.27,404.97,406.03,3624.0,391.5229,392.77,391.5132,392.538,3624.0
2021-10-08 10:50:00,406.0,406.22,405.2,405.2,3675.0,392.509,392.7217,391.7356,391.7356,3675.0
2021-10-08 11:00:00,405.2,405.31,404.49,405.0,3803.0,391.7356,391.8419,391.0492,391.5422,3803.0
2021-10-08 11:10:00,404.95,405.51,404.72,405.51,6665.0,391.4939,392.0353,391.2715,392.0353,6665.0
2021-10-08 11:20:00,405.68,405.7,405.39,405.61,2592.0,392.1996,392.219,391.9193,392.132,2592.0
2021-10-08 11:30:00,405.56,405.56,405.11,405.2,1787.0,392.0836,392.0836,391.6486,391.7356,1787.0
2021-10-08 11:40:00,405.15,405.4,405.13,405.39,1167.0,391.6873,391.9289,391.6679,391.9193,1167.0
2021-10-08 11:50:00,405.55,406.31,405.52,406.13,3471.0,392.074,392.8087,392.045,392.6347,3471.0
2021-10-08 12:00:00,406.13,406.27,406.05,406.09,5140.0,392.6347,392.77,392.5573,392.596,5140.0
2021-10-08 12:10:00,406.06,406.08,405.92,405.93,2634.0,392.567,392.5863,392.4317,392.4413,2634.0
2021-10-08 12:20:00,405.79,405.79,405.44,405.54,3905.0,392.306,392.306,391.9676,392.0643,3905.0
2021-10-08 12:30:00,405.63,406.33,405.57,406.33,7279.0,392.1513,392.828,392.0933,392.828,7279.0
2021-10-08 12:40:00,406.56,406.7,406.46,406.7,4046.0,393.0504,393.1857,392.9537,393.1857,4046.0
2021-10-08 12:50:00,406.6,406.68,406.55,406.61,4701.0,393.0891,393.1664,393.0407,393.0987,4701.0
2021-10-08 13:00:00,406.66,407.14,406.63,406.94,11049.0,393.1471,393.6111,393.1181,393.4178,11049.0
2021-10-08 13:10:00,407.03,407.16,406.51,407.06,15296.0,393.5048,393.6305,393.0021,393.5338,15296.0
2021-10-08 13:20:00,407.16,407.54,407.0,407.54,9035.0,393.6305,393.9978,393.4758,393.9978,9035.0
2021-10-08 13:30:00,407.41,408.01,407.41,408.0,12841.0,393.8722,394.4522,393.8722,394.4426,12841.0
2021-10-08 13:40:00,407.76,407.86,407.59,407.67,1403.0,394.2105,394.3072,394.0462,394.1235,1403.0
2021-10-08 13:50:00,407.65,408.11,407.6,408.11,3937.0,394.1042,394.5489,394.0558,394.5489,3937.0
2021-10-08 14:00:00,408.04,408.76,408.04,408.6,9949.0,394.4812,395.1773,394.4812,395.0226,9949.0
2021-10-08 14:10:00,408.6,408.93,408.15,408.77,5614.0,395.0226,395.3416,394.5876,395.187,5614.0
2021-10-08 14:20:00,408.77,409.48,408.77,409.27,11267.0,395.187,395.8734,395.187,395.6703,11267.0
2021-10-08 14:30:00,409.24,410.05,409.18,410.05,8744.0,395.6413,396.4244,395.5833,396.4244,8744.0
2021-10-08 14:40:00,410.13,410.17,409.85,410.13,3698.0,396.5018,396.5404,396.2311,396.5018,3698.0
2021-10-08 14:50:00,410.19,411.12,410.12,410.89,11076.0,396.5598,397.4589,396.4921,397.2365,11076.0
2021-10-08 15:00:00,410.95,411.9,410.91,411.33,28897.0,397.2945,398.213,397.2559,397.6619,28897.0
2021-10-08 15:10:00,411.32,411.92,411.0,411.92,14524.0,397.6522,398.2323,397.3429,398.2323,14524.0
2021-10-08 15:20:00,411.74,411.74,411.03,411.21,8052.0,398.0583,398.0583,397.3719,397.5459,8052.0
2021-10-08 15:30:00,411.22,411.93,411.22,411.51,12792.0,397.5556,398.242,397.5556,397.8359,12792.0
2021-10-08 15:40:00,411.38,411.89,411.33,411.7,23496.0,397.7102,398.2033,397.6619,398.0196,23496.0
2021-10-08 15:50:00,411.64,412.79,410.54,412.79,154251.0,397.9616,399.0734,396.8981,399.0734,154251.0
2021-10-11 09:30:00,412.49,412.49,409.12,409.73,13378.0,398.7834,398.7834,395.5253,396.1151,13378.0
2021-10-11 09:40:00,409.47,411.03,409.07,410.86,11149.0,395.8637,397.3719,395.477,397.2075,11149.0
2021-10-11 09:50:00,411.54,412.63,411.54,412.35,5893.0,397.8649,398.9187,397.8649,398.648,5893.0
2021-10-11 10:00:00,412.5,413.48,412.22,412.38,12876.0,398.793,399.7405,398.5223,398.677,12876.0
2021-10-11 10:10:00,412.74,414.13,412.38,413.89,5374.0,399.025,400.3689,398.677,400.1368,5374.0
2021-10-11 10:20:00,414.14,415.17,414.14,415.11,11189.0,400.3785,401.3743,400.3785,401.3163,11189.0
2021-10-11 10:30:00,415.21,415.35,414.67,415.14,15414.0,401.413,401.5483,400.8909,401.3453,15414.0
2021-10-11 10:40:00,415.12,415.16,414.58,415.13,13963.0,401.326,401.3646,400.8039,401.3356,13963.0
2021-10-11 10:50:00,415.29,415.81,414.77,414.8,7908.0,401.4903,401.993,400.9876,401.0166,7908.0
2021-10-11 11:00:00,414.63,414.97,414.44,414.77,20236.0,400.8522,401.1809,400.6686,400.9876,20236.0
2021-10-11 11:10:00,414.67,414.67,413.27,413.66,8093.0,400.8909,400.8909,399.5374,399.9145,8093.0
2021-10-11 11:20:00,413.68,414.53,413.67,414.07,6996.0,399.9338,400.7556,399.9241,400.3108,6996.0
2021-10-11 11:30:00,414.46,414.92,413.91,414.92,5674.0,400.6879,401.1326,400.1562,401.1326,5674.0
2021-10-11 11:40:00,415.0,415.2,414.83,415.02,4767.0,401.2099,401.4033,401.0456,401.2293,4767.0
2021-10-11 11:50:00,414.99,415.26,414.83,414.9,4653.0,401.2003,401.4613,401.0456,401.1133,4653.0
2021-10-11 12:00:00,414.86,414.99,414.21,414.96,11413.0,401.0746,401.2003,400.4462,401.1713,11413.0
2021-10-11 12:10:00,414.81,415.04,414.58,414.68,5730.0,401.0263,401.2486,400.8039,400.9006,5730.0
2021-10-11 12:20:00,414.75,415.22,414.75,414.95,10352.0,400.9683,401.4226,400.9683,401.1616,10352.0
2021-10-11 12:30:00,414.86,415.7,414.86,415.61,6371.0,401.0746,401.8867,401.0746,401.7997,6371.0
2021-10-11 12:40:00,415.73,416.84,415.71,416.66,14151.0,401.9157,402.9888,401.8964,402.8148,14151.0
2021-10-11 12:50:00,416.59,416.9,416.08,416.54,21714.0,402.7471,403.0468,402.2541,402.6988,21714.0
2021-10-11 13:00:00,416.56,416.56,415.05,415.72,9724.0,402.7181,402.7181,401.2583,401.906,9724.0
2021-10-11 13:10:00,415.78,416.37,415.53,416.28,8803.0,401.964,402.5344,401.7223,402.4474,8803.0
2021-10-11 13:20:00,416.18,416.3,415.29,416.17,19240.0,402.3507,402.4667,401.4903,402.3411,19240.0
2021-10-11 13:30:00,416.01,416.37,415.3,415.75,10679.0,402.1864,402.5344,401.5,401.935,10679.0
2021-10-11 13:40:00,415.72,416.64,415.62,416.55,12143.0,401.906,402.7955,401.8093,402.7084,12143.0
2021-10-11 13:50:00,416.44,416.85,415.77,416.47,13599.0,402.6021,402.9985,401.9544,402.6311,13599.0
2021-10-11 14:00:00,416.34,416.44,415.9,416.09,7435.0,402.5054,402.6021,402.08,402.2637,7435.0
2021-10-11 14:10:00,416.09,416.17,415.64,415.78,7662.0,402.2637,402.3411,401.8287,401.964,7662.0
2021-10-11 14:20:00,415.71,416.3,415.53,416.16,8867.0,401.8964,402.4667,401.7223,402.3314,8867.0
2021-10-11 14:30:00,416.3,416.67,416.18,416.3,10134.0,402.4667,402.8245,402.3507,402.4667,10134.0
2021-10-11 14:40:00,416.31,416.67,416.29,416.47,9536.0,402.4764,402.8245,402.4571,402.6311,9536.0
2021-10-11 14:50:00,416.38,416.38,415.79,416.04,6853.0,402.5441,402.5441,401.9737,402.2154,6853.0
2021-10-11 15:00:00,416.03,416.09,414.72,414.9,7353.0,402.2057,402.2637,400.9393,401.1133,7353.0
2021-10-11 15:10:00,414.93,415.16,414.7,414.9,8813.0,401.1423,401.3646,400.9199,401.1133,8813.0
2021-10-11 15:20:00,414.83,415.36,414.42,414.69,16136.0,401.0456,401.558,400.6492,400.9102,16136.0
2021-10-11 15:30:00,414.74,415.25,414.67,414.81,15523.0,400.9586,401.4516,400.8909,401.0263,15523.0
2021-10-11 15:40:00,414.8,414.8,413.75,414.35,17494.0,401.0166,401.0166,400.0015,400.5815,17494.0
2021-10-11 15:50:00,414.23,414.87,413.59,414.87,103128.0,400.4655,401.0843,399.8468,401.0843,103128.0
2021-10-12 09:30:00,416.0,419.0,414.06,419.0,42375.0,402.1767,405.077,400.3012,405.077,42375.0
2021-10-12 09:40:00,419.54,419.54,415.38,416.25,16430.0,405.5991,405.5991,401.5773,402.4184,16430.0
2021-10-12 09:50:00,416.27,417.64,416.09,416.69,9690.0,402.4377,403.7622,402.2637,402.8438,9690.0
2021-10-12 10:00:00,416.61,418.17,415.48,415.8,17494.0,402.7664,404.2746,401.674,401.9834,17494.0
2021-10-12 10:10:00,415.58,417.51,415.25,417.38,24359.0,401.7707,403.6365,401.4516,403.5109,24359.0
2021-10-12 10:20:00,417.14,417.57,416.83,417.33,10335.0,403.2788,403.6945,402.9791,403.4625,10335.0
2021-10-12 10:30:00,417.13,417.15,415.62,416.16,11092.0,403.2692,403.2885,401.8093,402.3314,11092.0
2021-10-12 10:40:00,416.13,416.51,414.94,416.2,17147.0,402.3024,402.6698,401.1519,402.3701,17147.0
2021-10-12 10:50:00,415.96,416.96,415.57,415.92,12405.0,402.138,403.1048,401.761,402.0994,12405.0
2021-10-12 11:00:00,415.74,418.06,415.73,417.76,9644.0,401.9254,404.1683,401.9157,403.8782,9644.0
2021-10-12 11:10:00,417.27,417.41,416.32,416.42,9369.0,403.4045,403.5399,402.4861,402.5828,9369.0
2021-10-12 11:20:00,416.23,416.76,415.71,416.07,22140.0,402.3991,402.9115,401.8964,402.2444,22140.0
2021-10-12 11:30:00,416.18,416.55,415.8,416.23,8578.0,402.3507,402.7084,401.9834,402.3991,8578.0
2021-10-12 11:40:00,415.79,416.64,415.79,416.35,10076.0,401.9737,402.7955,401.9737,402.5151,10076.0
2021-10-12 11:50:00,416.49,417.11,416.42,417.08,6832.0,402.6504,403.2498,402.5828,403.2208,6832.0
2021-10-12 12:00:00,417.39,418.02,417.12,417.49,5880.0,403.5205,404.1296,403.2595,403.6172,5880.0
2021-10-12 12:10:00,417.67,418.16,417.54,417.86,6056.0,403.7912,404.2649,403.6655,403.9749,6056.0
2021-10-12 12:20:00,418.12,418.36,417.61,417.96,13956.0,404.2263,404.4583,403.7332,404.0716,13956.0
2021-10-12 12:30:00,417.93,418.05,416.42,416.72,17068.0,404.0426,404.1586,402.5828,402.8728,17068.0
2021-10-12 12:40:00,416.91,417.1,416.59,416.91,7966.0,403.0565,403.2402,402.7471,403.0565,7966.0
2021-10-12 12:50:00,416.96,417.27,416.95,417.25,3394.0,403.1048,403.4045,403.0952,403.3852,3394.0
2021-10-12 13:00:00,417.21,417.28,416.62,416.93,3725.0,403.3465,403.4142,402.7761,403.0758,3725.0
2021-10-12 13:10:00,416.85,417.32,416.85,417.21,3033.0,402.9985,403.4529,402.9985,403.3465,3033.0
2021-10-12 13:20:00,417.33,417.52,416.94,417.33,3867.0,403.4625,403.6462,403.0855,403.4625,3867.0
2021-10-12 13:30:00,417.25,417.72,417.25,417.67,4558.0,403.3852,403.8396,403.3852,403.7912,4558.0
2021-10-12 13:40:00,417.5,418.27,417.49,418.14,14515.0,403.6269,404.3713,403.6172,404.2456,14515.0
2021-10-12 13:50:00,418.16,418.36,417.68,418.14,6051.0,404.2649,404.4583,403.8009,404.2456,6051.0
2021-10-12 14:00:00,418.13,418.32,417.92,418.14,5486.0,404.2359,404.4196,404.0329,404.2456,5486.0
2021-10-12 14:10:00,418.21,419.73,418.06,419.0,12702.0,404.3133,405.7828,404.1683,405.077,12702.0
2021-10-12 14:20:00,418.83,419.58,418.8,419.42,8250.0,404.9127,405.6378,404.8837,405.4831,8250.0
2021-10-12 14:30:00,419.44,420.18,419.34,419.83,12142.0,405.5024,406.2178,405.4057,405.8795,12142.0
2021-10-12 14:40:00,419.98,421.0,419.98,421.0,11478.0,406.0245,407.0106,406.0245,407.0106,11478.0
2021-10-12 14:50:00,420.9,421.33,420.9,421.16,8086.0,406.9139,407.3296,406.9139,407.1653,8086.0
2021-10-12 15:00:00,421.18,421.2,420.5,420.58,17873.0,407.1846,407.2039,406.5272,406.6045,17873.0
2021-10-12 15:10:00,420.77,421.0,420.64,420.9,7038.0,406.7882,407.0106,406.6625,406.9139,7038.0
2021-10-12 15:20:00,420.93,421.25,420.65,421.22,8404.0,406.9429,407.2523,406.6722,407.2233,8404.0
2021-10-12 15:30:00,421.16,422.03,421.06,421.45,37699.0,407.1653,408.0063,407.0686,407.4456,37699.0
2021-10-12 15:40:00,421.49,421.51,419.41,419.64,28369.0,407.4843,407.5036,405.4734,405.6958,28369.0
2021-10-12 15:50:00,419.58,420.82,419.47,420.26,103799.0,405.6378,406.8366,405.5314,406.2952,103799.0
2021-10-13 09:30:00,420.86,420.86,417.44,418.44,17719.0,406.8752,406.8752,403.5689,404.5356,17719.0
2021-10-13 09:40:00,418.28,419.23,417.56,417.78,13453.0,404.381,405.2994,403.6849,403.8976,13453.0
2021-10-13 09:50:00,417.72,418.16,416.01,417.0,22069.0,403.8396,404.2649,402.1864,403.1435,22069.0
2021-10-13 10:00:00,416.67,416.67,414.88,416.0,20609.0,402.8245,402.8245,401.0939,402.1767,20609.0
2021-10-13 10:10:00,415.78,416.05,415.3,415.54,26200.0,401.964,402.2251,401.5,401.732,26200.0
2021-10-13 10:20:00,415.36,416.81,415.06,416.73,40063.0,401.558,402.9598,401.268,402.8825,40063.0
2021-10-13 10:30:00,416.42,416.89,415.4,415.63,16498.0,402.5828,403.0371,401.5967,401.819,16498.0
2021-10-13 10:40:00,415.44,416.72,415.44,416.44,19313.0,401.6353,402.8728,401.6353,402.6021,19313.0
2021-10-13 10:50:00,416.45,417.74,416.31,417.27,25096.0,402.6118,403.8589,402.4764,403.4045,25096.0
2021-10-13 11:00:00,417.24,417.32,415.4,416.15,10444.0,403.3755,403.4529,401.5967,402.3217,10444.0
2021-10-13 11:10:00,416.2,416.91,415.69,416.05,19918.0,402.3701,403.0565,401.877,402.2251,19918.0
2021-10-13 11:20:00,416.04,416.73,415.81,416.72,3655.0,402.2154,402.8825,401.993,402.8728,3655.0
2021-10-13 11:30:00,416.78,417.49,416.21,417.47,4770.0,402.9308,403.6172,402.3797,403.5979,4770.0
2021-10-13 11:40:00,417.58,419.54,417.57,419.24,6362.0,403.7042,405.5991,403.6945,405.3091,6362.0
2021-10-13 11:50:00,419.11,420.17,419.07,419.97,5097.0,405.1834,406.2082,405.1447,406.0148,5097.0
2021-10-13 12:00:00,419.85,420.27,419.3,420.01,12281.0,405.8988,406.3048,405.3671,406.0535,12281.0
2021-10-13 12:10:00,420.06,420.26,419.61,419.88,6018.0,406.1018,406.2952,405.6668,405.9278,6018.0
2021-10-13 12:20:00,419.87,420.7,419.66,420.15,9854.0,405.9181,406.7205,405.7151,406.1888,9854.0
2021-10-13 12:30:00,420.02,420.56,419.78,420.42,5628.0,406.0631,406.5852,405.8311,406.4498,5628.0
2021-10-13 12:40:00,420.43,420.91,420.37,420.38,2606.0,406.4595,406.9236,406.4015,406.4112,2606.0
2021-10-13 12:50:00,420.36,420.65,419.81,419.86,9486.0,406.3918,406.6722,405.8601,405.9085,9486.0
2021-10-13 13:00:00,419.78,420.51,419.3,419.93,13226.0,405.8311,406.5369,405.3671,405.9761,13226.0
2021-10-13 13:10:00,419.91,420.18,419.39,420.14,6065.0,405.9568,406.2178,405.4541,406.1791,6065.0
2021-10-13 13:20:00,419.99,420.22,419.72,420.22,2700.0,406.0341,406.2565,405.7731,406.2565,2700.0
2021-10-13 13:30:00,420.52,420.86,420.06,420.51,4501.0,406.5465,406.8752,406.1018,406.5369,4501.0
2021-10-13 13:40:00,420.01,420.48,419.96,420.43,3052.0,406.0535,406.5079,406.0051,406.4595,3052.0
2021-10-13 13:50:00,420.15,420.15,419.49,420.01,8783.0,406.1888,406.1888,405.5507,406.0535,8783.0
2021-10-13 14:00:00,419.86,420.67,419.6,420.28,9412.0,405.9085,406.6915,405.6571,406.3145,9412.0
2021-10-13 14:10:00,420.0,420.3,419.65,420.3,4806.0,406.0438,406.3338,405.7054,406.3338,4806.0
2021-10-13 14:20:00,420.09,420.65,419.91,420.23,10101.0,406.1308,406.6722,405.9568,406.2662,10101.0
2021-10-13 14:30:00,420.37,420.46,419.57,420.0,10016.0,406.4015,406.4885,405.6281,406.0438,10016.0
2021-10-13 14:40:00,420.12,420.12,419.62,420.1,16504.0,406.1598,406.1598,405.6764,406.1405,16504.0
2021-10-13 14:50:00,419.94,420.52,419.94,420.3,9108.0,405.9858,406.5465,405.9858,406.3338,9108.0
2021-10-13 15:00:00,420.25,420.64,419.66,420.64,13098.0,406.2855,406.6625,405.7151,406.6625,13098.0
2021-10-13 15:10:00,420.76,421.02,420.53,420.68,11531.0,406.7785,407.0299,406.5562,406.7012,11531.0
2021-10-13 15:20:00,420.69,421.5,420.55,421.19,10111.0,406.7109,407.494,406.5755,407.1943,10111.0
2021-10-13 15:30:00,420.73,421.26,420.51,420.96,12090.0,406.7495,407.2619,406.5369,406.9719,12090.0
2021-10-13 15:40:00,420.91,421.79,420.5,421.59,17982.0,406.9236,407.7743,406.5272,407.581,17982.0
2021-10-13 15:50:00,421.54,421.87,420.68,420.82,102049.0,407.5326,407.8517,406.7012,406.8366,102049.0
2021-10-14 09:30:00,433.0,444.0,433.0,438.64,113772.0,418.6118,429.2463,418.6118,424.0644,113772.0
2021-10-14 09:40:00,439.11,439.66,435.17,435.28,67330.0,424.5188,425.0505,420.7097,420.8161,67330.0
2021-10-14 09:50:00,435.59,435.68,431.5,433.73,68720.0,421.1158,421.2028,417.1617,419.3176,68720.0
2021-10-14 10:00:00,433.72,433.73,430.57,432.73,36238.0,419.3079,419.3176,416.2626,418.3508,36238.0
2021-10-14 10:10:00,432.05,434.59,430.47,433.75,32402.0,417.6934,420.149,416.1659,419.3369,32402.0
2021-10-14 10:20:00,433.81,435.22,433.41,434.85,7357.0,419.3949,420.7581,419.0082,420.4004,7357.0
2021-10-14 10:30:00,434.85,435.23,433.7,434.87,23864.0,420.4004,420.7677,419.2886,420.4197,23864.0
2021-10-14 10:40:00,435.26,437.36,435.18,437.15,6811.0,420.7967,422.8269,420.7194,422.6239,6811.0
2021-10-14 10:50:00,437.11,437.36,435.62,436.49,11861.0,422.5853,422.8269,421.1448,421.9859,11861.0
2021-10-14 11:00:00,436.28,436.54,435.41,436.53,12612.0,421.7828,422.0342,420.9417,422.0245,12612.0
2021-10-14 11:10:00,436.23,436.32,434.65,434.67,7579.0,421.7345,421.8215,420.207,420.2263,7579.0
2021-10-14 11:20:00,434.7,435.79,434.11,434.61,35509.0,420.2553,421.3091,419.6849,420.1683,35509.0
2021-10-14 11:30:00,434.59,434.75,431.6,431.6,20659.0,420.149,420.3037,417.2583,417.2583,20659.0
2021-10-14 11:40:00,431.81,432.29,430.87,430.96,4358.0,417.4614,417.9254,416.5526,416.6396,4358.0
2021-10-14 11:50:00,430.59,431.53,430.32,431.44,19856.0,416.2819,417.1907,416.0209,417.1037,19856.0
2021-10-14 12:00:00,431.53,432.29,431.39,432.2,31792.0,417.1907,417.9254,417.0553,417.8384,31792.0
2021-10-14 12:10:00,432.35,432.43,431.52,432.25,6997.0,417.9834,418.0608,417.181,417.8867,6997.0
2021-10-14 12:20:00,431.96,432.48,431.71,432.48,11224.0,417.6064,418.1091,417.3647,418.1091,11224.0
2021-10-14 12:30:00,432.49,433.59,432.45,433.51,9928.0,418.1188,419.1822,418.0801,419.1049,9928.0
2021-10-14 12:40:00,433.53,433.53,432.52,432.69,9398.0,419.1242,419.1242,418.1478,418.3121,9398.0
2021-10-14 12:50:00,432.61,432.82,432.05,432.4,10592.0,418.2348,418.4378,417.6934,418.0318,10592.0
2021-10-14 13:00:00,432.57,432.57,431.0,431.32,25896.0,418.1961,418.1961,416.6783,416.9876,25896.0
2021-10-14 13:10:00,431.52,431.6,430.46,430.67,14685.0,417.181,417.2583,416.1562,416.3592,14685.0
2021-10-14 13:20:00,430.72,431.85,430.49,431.75,8967.0,416.4076,417.5,416.1852,417.4034,8967.0
2021-10-14 13:30:00,431.91,432.98,431.91,432.48,12173.0,417.558,418.5925,417.558,418.1091,12173.0
2021-10-14 13:40:00,432.37,433.14,432.29,433.14,5346.0,418.0028,418.7472,417.9254,418.7472,5346.0
2021-10-14 13:50:00,433.29,433.55,432.84,433.14,6700.0,418.8922,419.1435,418.4571,418.7472,6700.0
2021-10-14 14:00:00,433.18,434.12,433.14,433.14,5370.0,418.7858,419.6946,418.7472,418.7472,5370.0
2021-10-14 14:10:00,433.21,433.6,432.22,432.58,11483.0,418.8148,419.1919,417.8577,418.2058,11483.0
2021-10-14 14:20:00,432.76,433.05,432.45,432.54,6177.0,418.3798,418.6602,418.0801,418.1671,6177.0
2021-10-14 14:30:00,432.4,432.98,432.23,432.85,12689.0,418.0318,418.5925,417.8674,418.4668,12689.0
2021-10-14 14:40:00,432.72,432.8,431.21,431.62,5230.0,418.3411,418.4185,416.8813,417.2777,5230.0
2021-10-14 14:50:00,431.35,431.79,431.07,431.44,8571.0,417.0167,417.442,416.746,417.1037,8571.0
2021-10-14 15:00:00,431.6,431.97,431.49,431.74,11951.0,417.2583,417.616,417.152,417.3937,11951.0
2021-10-14 15:10:00,431.73,432.06,431.3,431.96,13971.0,417.384,417.7031,416.9683,417.6064,13971.0
2021-10-14 15:20:00,431.88,432.38,431.71,432.24,11827.0,417.529,418.0124,417.3647,417.8771,11827.0
2021-10-14 15:30:00,432.03,433.19,431.56,432.91,24094.0,417.6741,418.7955,417.2197,418.5248,24094.0
2021-10-14 15:40:00,432.83,433.66,431.96,433.53,36237.0,418.4475,419.2499,417.6064,419.1242,36237.0
2021-10-14 15:50:00,433.53,435.1,433.4,434.98,157030.0,419.1242,420.642,418.9985,420.526,157030.0
2021-10-15 09:30:00,436.73,438.93,435.56,436.22,39467.0,422.2179,424.3448,421.0868,421.7248,39467.0
2021-10-15 09:40:00,436.15,437.61,435.0,437.6,7622.0,421.6572,423.0686,420.5454,423.059,7622.0
2021-10-15 09:50:00,437.96,439.39,437.52,439.39,7854.0,423.407,424.7895,422.9816,424.7895,7854.0
2021-10-15 10:00:00,439.7,441.21,439.36,440.63,23596.0,425.0892,426.549,424.7605,425.9883,23596.0
2021-10-15 10:10:00,440.54,442.07,440.52,441.43,7839.0,425.9013,427.3804,425.8819,426.7617,7839.0
2021-10-15 10:20:00,441.31,442.06,440.81,441.09,21246.0,426.6457,427.3708,426.1623,426.433,21246.0
2021-10-15 10:30:00,441.47,442.94,441.47,442.58,23682.0,426.8004,428.2215,426.8004,427.8735,23682.0
2021-10-15 10:40:00,442.58,443.14,441.61,442.79,56280.0,427.8735,428.4149,426.9357,428.0765,56280.0
2021-10-15 10:50:00,442.85,442.99,441.52,441.75,23802.0,428.1345,428.2699,426.8487,427.0711,23802.0
2021-10-15 11:00:00,441.85,442.72,441.28,441.28,8695.0,427.1677,428.0088,426.6167,426.6167,8695.0
2021-10-15 11:10:00,440.98,441.53,438.82,438.82,23822.0,426.3267,426.8584,424.2384,424.2384,23822.0
2021-10-15 11:20:00,438.85,439.1,438.01,438.57,9856.0,424.2674,424.5091,423.4553,423.9967,9856.0
2021-10-15 11:30:00,438.74,439.13,438.63,438.94,8418.0,424.1611,424.5381,424.0547,424.3544,8418.0
2021-10-15 11:40:00,438.71,439.96,437.87,439.69,11395.0,424.1321,425.3405,423.32,425.0795,11395.0
2021-10-15 11:50:00,439.78,440.1,439.04,440.05,30923.0,425.1665,425.4759,424.4511,425.4276,30923.0
2021-10-15 12:00:00,439.96,440.39,439.16,439.48,15579.0,425.3405,425.7563,424.5671,424.8765,15579.0
2021-10-15 12:10:00,439.35,439.36,438.7,439.36,17815.0,424.7508,424.7605,424.1224,424.7605,17815.0
2021-10-15 12:20:00,439.23,439.95,439.23,439.88,8944.0,424.6348,425.3309,424.6348,425.2632,8944.0
2021-10-15 12:30:00,439.7,440.01,439.52,439.56,7935.0,425.0892,425.3889,424.9152,424.9538,7935.0
2021-10-15 12:40:00,439.66,440.56,439.65,440.55,13685.0,425.0505,425.9206,425.0409,425.9109,13685.0
2021-10-15 12:50:00,440.8,440.8,440.11,440.4,5194.0,426.1526,426.1526,425.4856,425.7659,5194.0
2021-10-15 13:00:00,440.48,440.58,440.12,440.55,3551.0,425.8433,425.9399,425.4952,425.9109,3551.0
2021-10-15 13:10:00,440.48,440.81,440.37,440.53,2638.0,425.8433,426.1623,425.7369,425.8916,2638.0
2021-10-15 13:20:00,440.55,440.62,440.27,440.49,6067.0,425.9109,425.9786,425.6402,425.8529,6067.0
2021-10-15 13:30:00,440.31,440.88,440.31,440.75,6381.0,425.6789,426.23,425.6789,426.1043,6381.0
2021-10-15 13:40:00,440.75,442.59,440.64,442.41,12701.0,426.1043,427.8832,425.998,427.7091,12701.0
2021-10-15 13:50:00,442.45,442.88,442.35,442.69,4386.0,427.7478,428.1635,427.6511,427.9798,4386.0
2021-10-15 14:00:00,442.66,443.8,442.61,443.63,9979.0,427.9508,429.053,427.9025,428.8886,9979.0
2021-10-15 14:10:00,443.58,443.74,443.31,443.48,10761.0,428.8403,428.9949,428.5792,428.7436,10761.0
2021-10-15 14:20:00,443.47,443.7,443.17,443.7,6225.0,428.7339,428.9563,428.4439,428.9563,6225.0
2021-10-15 14:30:00,443.7,444.57,443.36,444.45,15532.0,428.9563,429.7974,428.6276,429.6814,15532.0
2021-10-15 14:40:00,444.43,444.46,443.98,444.09,12428.0,429.662,429.691,429.227,429.3333,12428.0
2021-10-15 14:50:00,444.16,444.17,442.93,442.98,22584.0,429.401,429.4107,428.2119,428.2602,22584.0
2021-10-15 15:00:00,443.04,443.3,441.37,441.46,21464.0,428.3182,428.5696,426.7037,426.7907,21464.0
2021-10-15 15:10:00,441.57,441.72,440.39,440.52,17613.0,426.8971,427.0421,425.7563,425.8819,17613.0
2021-10-15 15:20:00,440.62,441.2,440.0,440.1,21245.0,425.9786,426.5393,425.3792,425.4759,21245.0
2021-10-15 15:30:00,440.19,440.89,439.97,440.52,21999.0,425.5629,426.2396,425.3502,425.8819,21999.0
2021-10-15 15:40:00,440.66,442.22,440.18,441.57,31075.0,426.0173,427.5255,425.5532,426.8971,31075.0
2021-10-15 15:50:00,441.72,442.2,440.78,441.33,141940.0,427.0421,427.5061,426.1333,426.665,141940.0
2021-10-18 09:30:00,441.52,441.52,438.2,439.12,14155.0,426.8487,426.8487,423.639,424.5285,14155.0
2021-10-18 09:40:00,439.29,441.9,438.26,439.81,17820.0,424.6928,427.2161,423.697,425.1955,17820.0
2021-10-18 09:50:00,439.27,440.99,439.26,440.22,7962.0,424.6735,426.3363,424.6638,425.5919,7962.0
2021-10-18 10:00:00,440.54,440.83,439.93,440.43,9742.0,425.9013,426.1816,425.3115,425.7949,9742.0
2021-10-18 10:10:00,440.22,440.22,438.76,439.3,5241.0,425.5919,425.5919,424.1804,424.7025,5241.0
2021-10-18 10:20:00,439.03,439.43,438.45,438.79,10851.0,424.4415,424.8282,423.8807,424.2094,10851.0
2021-10-18 10:30:00,438.72,439.32,438.08,438.82,6028.0,424.1418,424.7218,423.523,424.2384,6028.0
2021-10-18 10:40:00,439.27,439.27,437.99,438.17,3902.0,424.6735,424.6735,423.436,423.61,3902.0
2021-10-18 10:50:00,438.06,438.93,437.47,438.39,5688.0,423.5037,424.3448,422.9333,423.8227,5688.0
2021-10-18 11:00:00,438.88,439.18,438.65,439.18,4908.0,424.2964,424.5865,424.0741,424.5865,4908.0
2021-10-18 11:10:00,439.15,440.85,439.14,440.25,7174.0,424.5575,426.201,424.5478,425.6209,7174.0
2021-10-18 11:20:00,440.24,440.24,439.37,439.45,7658.0,425.6112,425.6112,424.7702,424.8475,7658.0
2021-10-18 11:30:00,439.34,439.71,438.91,439.12,13017.0,424.7412,425.0989,424.3254,424.5285,13017.0
2021-10-18 11:40:00,439.54,440.46,439.54,440.46,3224.0,424.9345,425.8239,424.9345,425.8239,3224.0
2021-10-18 11:50:00,440.52,441.0,439.97,440.87,2178.0,425.8819,426.346,425.3502,426.2203,2178.0
2021-10-18 12:00:00,440.96,441.13,440.49,440.56,6650.0,426.3073,426.4717,425.8529,425.9206,6650.0
2021-10-18 12:10:00,440.6,440.76,440.19,440.27,15672.0,425.9593,426.114,425.5629,425.6402,15672.0
2021-10-18 12:20:00,440.4,440.57,440.18,440.46,6413.0,425.7659,425.9303,425.5532,425.8239,6413.0
2021-10-18 12:30:00,440.37,440.43,440.12,440.12,8526.0,425.7369,425.7949,425.4952,425.4952,8526.0
2021-10-18 12:40:00,440.28,440.43,439.78,439.78,5164.0,425.6499,425.7949,425.1665,425.1665,5164.0
2021-10-18 12:50:00,439.5,439.61,439.13,439.51,3765.0,424.8958,425.0022,424.5381,424.9055,3765.0
2021-10-18 13:00:00,439.24,439.42,438.85,439.0,3069.0,424.6445,424.8185,424.2674,424.4124,3069.0
2021-10-18 13:10:00,439.0,439.21,438.64,438.69,4481.0,424.4124,424.6155,424.0644,424.1128,4481.0
2021-10-18 13:20:00,438.64,438.64,437.81,437.96,3952.0,424.0644,424.0644,423.262,423.407,3952.0
2021-10-18 13:30:00,437.88,438.01,437.4,437.4,1923.0,423.3297,423.4553,422.8656,422.8656,1923.0
2021-10-18 13:40:00,437.1,437.1,436.36,436.68,5302.0,422.5756,422.5756,421.8602,422.1695,5302.0
2021-10-18 13:50:00,436.71,437.38,436.71,437.13,5144.0,422.1985,422.8463,422.1985,422.6046,5144.0
2021-10-18 14:00:00,437.29,437.35,437.04,437.34,5743.0,422.7593,422.8173,422.5176,422.8076,5743.0
2021-10-18 14:10:00,437.22,437.26,435.68,435.68,16416.0,422.6916,422.7303,421.2028,421.2028,16416.0
2021-10-18 14:20:00,435.57,435.57,434.82,435.4,3759.0,421.0964,421.0964,420.3713,420.9321,3759.0
2021-10-18 14:30:00,435.38,436.38,435.17,436.05,9442.0,420.9127,421.8795,420.7097,421.5605,9442.0
2021-10-18 14:40:00,436.06,436.96,436.04,436.96,6930.0,421.5701,422.4402,421.5508,422.4402,6930.0
2021-10-18 14:50:00,436.84,437.39,436.67,437.07,5928.0,422.3242,422.8559,422.1599,422.5466,5928.0
2021-10-18 15:00:00,437.01,437.45,436.82,437.24,5132.0,422.4886,422.914,422.3049,422.7109,5132.0
2021-10-18 15:10:00,437.44,437.64,436.84,436.84,7787.0,422.9043,423.0976,422.3242,422.3242,7787.0
2021-10-18 15:20:00,436.98,437.56,436.95,437.28,6932.0,422.4596,423.0203,422.4306,422.7496,6932.0
2021-10-18 15:30:00,437.37,438.04,437.21,437.55,11780.0,422.8366,423.4843,422.6819,423.0106,11780.0
2021-10-18 15:40:00,437.56,438.72,437.37,438.66,25736.0,423.0203,424.1418,422.8366,424.0837,25736.0
2021-10-18 15:50:00,438.57,438.69,437.74,438.47,108444.0,423.9967,424.1128,423.1943,423.9001,108444.0
2021-10-19 09:30:00,440.77,441.57,439.47,441.56,5194.0,426.1236,426.8971,424.8668,426.8874,5194.0
2021-10-19 09:40:00,441.29,441.32,439.0,439.0,4267.0,426.6264,426.6554,424.4124,424.4124,4267.0
2021-10-19 09:50:00,439.09,442.3,438.84,442.3,5761.0,424.4995,427.6028,424.2578,427.6028,5761.0
2021-10-19 10:00:00,442.27,442.79,441.92,442.79,4048.0,427.5738,428.0765,427.2354,428.0765,4048.0
2021-10-19 10:10:00,442.79,442.79,441.8,442.32,3684.0,428.0765,428.0765,427.1194,427.6221,3684.0
2021-10-19 10:20:00,442.35,442.35,441.2,441.95,4984.0,427.6511,427.6511,426.5393,427.2644,4984.0
2021-10-19 10:30:00,441.9,441.99,441.08,441.99,1540.0,427.2161,427.3031,426.4233,427.3031,1540.0
2021-10-19 10:40:00,442.1,442.34,441.46,441.5,26379.0,427.4094,427.6415,426.7907,426.8294,26379.0
2021-10-19 10:50:00,441.31,441.34,439.99,440.15,9212.0,426.6457,426.6747,425.3696,425.5242,9212.0
2021-10-19 11:00:00,440.02,440.44,439.65,440.29,4665.0,425.3986,425.8046,425.0409,425.6596,4665.0
2021-10-19 11:10:00,440.61,440.61,438.91,439.08,19969.0,425.969,425.969,424.3254,424.4898,19969.0
2021-10-19 11:20:00,439.08,439.67,438.96,439.49,5540.0,424.4898,425.0602,424.3738,424.8862,5540.0
2021-10-19 11:30:00,439.4,439.4,438.56,438.83,5145.0,424.7992,424.7992,423.9871,424.2481,5145.0
2021-10-19 11:40:00,438.77,438.99,438.39,438.45,2968.0,424.1901,424.4028,423.8227,423.8807,2968.0
2021-10-19 11:50:00,438.51,439.21,438.23,439.21,10835.0,423.9387,424.6155,423.668,424.6155,10835.0
2021-10-19 12:00:00,439.51,439.53,438.8,438.94,14123.0,424.9055,424.9248,424.2191,424.3544,14123.0
2021-10-19 12:10:00,438.98,439.71,438.73,438.73,33365.0,424.3931,425.0989,424.1514,424.1514,33365.0
2021-10-19 12:20:00,438.56,438.68,438.22,438.67,4282.0,423.9871,424.1031,423.6584,424.0934,4282.0
2021-10-19 12:30:00,438.74,438.88,438.56,438.88,2400.0,424.1611,424.2964,423.9871,424.2964,2400.0
2021-10-19 12:40:00,438.71,438.76,436.88,437.68,15756.0,424.1321,424.1804,422.3629,423.1363,15756.0
2021-10-19 12:50:00,437.76,437.94,437.58,437.77,3819.0,423.2137,423.3877,423.0396,423.2233,3819.0
2021-10-19 13:00:00,437.72,437.87,437.33,437.7,5323.0,423.175,423.32,422.7979,423.1556,5323.0
2021-10-19 13:10:00,437.54,437.73,437.54,437.61,4369.0,423.001,423.1847,423.001,423.0686,4369.0
2021-10-19 13:20:00,437.7,438.12,437.66,438.03,5224.0,423.1556,423.5617,423.117,423.4747,5224.0
2021-10-19 13:30:00,438.11,438.26,437.79,437.79,5251.0,423.552,423.697,423.2427,423.2427,5251.0
2021-10-19 13:40:00,437.91,438.05,437.59,438.0,7311.0,423.3587,423.494,423.0493,423.4457,7311.0
2021-10-19 13:50:00,438.04,438.94,438.0,438.88,5211.0,423.4843,424.3544,423.4457,424.2964,5211.0
2021-10-19 14:00:00,439.12,439.34,438.57,438.57,5919.0,424.5285,424.7412,423.9967,423.9967,5919.0
2021-10-19 14:10:00,438.56,438.8,438.4,438.62,7426.0,423.9871,424.2191,423.8324,424.0451,7426.0
2021-10-19 14:20:00,438.46,438.75,438.39,438.65,2805.0,423.8904,424.1708,423.8227,424.0741,2805.0
2021-10-19 14:30:00,438.74,438.79,438.5,438.78,6511.0,424.1611,424.2094,423.9291,424.1998,6511.0
2021-10-19 14:40:00,438.69,438.8,438.61,438.75,6259.0,424.1128,424.2191,424.0354,424.1708,6259.0
2021-10-19 14:50:00,438.75,439.38,438.7,438.83,10664.0,424.1708,424.7798,424.1224,424.2481,10664.0
2021-10-19 15:00:00,438.77,439.03,438.68,439.0,6200.0,424.1901,424.4415,424.1031,424.4124,6200.0
2021-10-19 15:10:00,439.0,439.94,438.79,439.94,11969.0,424.4124,425.3212,424.2094,425.3212,11969.0
2021-10-19 15:20:00,439.89,440.63,439.89,440.61,10306.0,425.2729,425.9883,425.2729,425.969,10306.0
2021-10-19 15:30:00,440.74,441.44,440.31,441.14,8305.0,426.0946,426.7714,425.6789,426.4813,8305.0
2021-10-19 15:40:00,441.34,441.59,440.48,440.84,12392.0,426.6747,426.9164,425.8433,426.1913,12392.0
2021-10-19 15:50:00,440.72,441.91,440.72,441.52,49820.0,426.0753,427.2258,426.0753,426.8487,49820.0
2021-10-20 09:30:00,444.33,451.0,444.33,447.83,34145.0,429.5653,436.0137,429.5653,432.949,34145.0
2021-10-20 09:40:00,447.98,451.16,447.48,449.86,23568.0,433.0941,436.1684,432.6107,434.9116,23568.0
2021-10-20 09:50:00,449.71,452.91,449.31,450.1,18004.0,434.7666,437.8602,434.3799,435.1436,18004.0
2021-10-20 10:00:00,450.65,451.82,449.65,450.57,64331.0,435.6753,436.8065,434.7086,435.598,64331.0
2021-10-20 10:10:00,450.25,450.86,449.29,450.62,37322.0,435.2886,435.8784,434.3605,435.6463,37322.0
2021-10-20 10:20:00,450.43,450.61,449.64,450.15,18211.0,435.4626,435.6367,434.6989,435.1919,18211.0
2021-10-20 10:30:00,450.2,451.57,449.53,451.57,31885.0,435.2403,436.5648,434.5925,436.5648,31885.0
2021-10-20 10:40:00,451.92,452.82,451.69,452.55,8906.0,436.9031,437.7732,436.6808,437.5122,8906.0
2021-10-20 10:50:00,452.55,453.29,452.33,453.06,27549.0,437.5122,438.2276,437.2995,438.0052,27549.0
2021-10-20 11:00:00,453.05,453.28,452.39,452.83,22863.0,437.9956,438.2179,437.3575,437.7829,22863.0
2021-10-20 11:10:00,453.14,453.3,452.63,453.13,5447.0,438.0826,438.2373,437.5895,438.0729,5447.0
2021-10-20 11:20:00,452.95,454.66,452.54,454.28,9376.0,437.8989,439.5521,437.5025,439.1847,9376.0
2021-10-20 11:30:00,453.46,453.75,452.34,453.57,19102.0,438.392,438.6723,437.3092,438.4983,19102.0
2021-10-20 11:40:00,453.6,454.27,453.4,454.1,8207.0,438.5273,439.175,438.334,439.0107,8207.0
2021-10-20 11:50:00,454.04,454.64,453.61,454.64,11733.0,438.9527,439.5327,438.537,439.5327,11733.0
2021-10-20 12:00:00,454.37,454.96,454.36,454.9,9966.0,439.2717,439.8421,439.2621,439.7841,9966.0
2021-10-20 12:10:00,454.89,457.1,454.88,457.03,13799.0,439.7744,441.911,439.7648,441.8433,13799.0
2021-10-20 12:20:00,456.28,456.86,456.19,456.46,4845.0,441.1183,441.679,441.0312,441.2923,4845.0
2021-10-20 12:30:00,456.5,456.78,456.13,456.7,16116.0,441.3309,441.6016,440.9732,441.5243,16116.0
2021-10-20 12:40:00,456.72,456.79,455.72,455.84,19083.0,441.5436,441.6113,440.5769,440.6929,19083.0
2021-10-20 12:50:00,455.87,455.99,454.96,454.96,8859.0,440.7219,440.8379,439.8421,439.8421,8859.0
2021-10-20 13:00:00,455.01,455.45,454.98,455.04,9406.0,439.8905,440.3158,439.8614,439.9195,9406.0
2021-10-20 13:10:00,455.29,455.32,454.61,454.78,15444.0,440.1611,440.1902,439.5037,439.6681,15444.0
2021-10-20 13:20:00,454.06,454.46,453.93,454.03,1465.0,438.972,439.3587,438.8463,438.943,1465.0
2021-10-20 13:30:00,454.41,454.42,452.87,453.87,4484.0,439.3104,439.3201,437.8216,438.7883,4484.0
2021-10-20 13:40:00,453.64,454.9,453.57,454.82,7828.0,438.566,439.7841,438.4983,439.7068,7828.0
2021-10-20 13:50:00,454.64,454.64,453.72,454.33,3116.0,439.5327,439.5327,438.6433,439.233,3116.0
2021-10-20 14:00:00,453.97,454.18,452.93,452.95,7532.0,438.885,439.088,437.8796,437.8989,7532.0
2021-10-20 14:10:00,452.83,454.09,452.83,453.42,7772.0,437.7829,439.001,437.7829,438.3533,7772.0
2021-10-20 14:20:00,453.42,453.42,451.87,452.11,4767.0,438.3533,438.3533,436.8548,437.0868,4767.0
2021-10-20 14:30:00,451.76,452.04,451.69,451.77,3639.0,436.7484,437.0191,436.6808,436.7581,3639.0
2021-10-20 14:40:00,451.8,452.67,451.29,452.67,9624.0,436.7871,437.6282,436.2941,437.6282,9624.0
2021-10-20 14:50:00,452.68,452.97,452.45,452.79,5131.0,437.6379,437.9182,437.4155,437.7442,5131.0
2021-10-20 15:00:00,452.79,453.52,452.79,453.28,5615.0,437.7442,438.45,437.7442,438.2179,5615.0
2021-10-20 15:10:00,453.32,454.07,453.14,453.45,7146.0,438.2566,438.9817,438.0826,438.3823,7146.0
2021-10-20 15:20:00,453.02,454.9,453.02,454.9,12807.0,437.9666,439.7841,437.9666,439.7841,12807.0
2021-10-20 15:30:00,454.87,454.9,453.8,454.61,18985.0,439.7551,439.7841,438.7207,439.5037,18985.0
2021-10-20 15:40:00,454.55,455.69,454.38,454.85,23427.0,439.4457,440.5479,439.2814,439.7358,23427.0
2021-10-20 15:50:00,454.62,455.12,454.21,454.51,59040.0,439.5134,439.9968,439.117,439.4071,59040.0
2021-10-21 09:30:00,453.34,454.33,453.0,453.0,5658.0,438.2759,439.233,437.9472,437.9472,5658.0
2021-10-21 09:40:00,452.33,454.71,452.31,453.96,4080.0,437.2995,439.6004,437.2802,438.8753,4080.0
2021-10-21 09:50:00,453.85,454.71,453.35,454.16,2805.0,438.769,439.6004,438.2856,439.0687,2805.0
2021-10-21 10:00:00,454.69,456.28,454.2,456.2,6685.0,439.5811,441.1183,439.1074,441.0409,6685.0
2021-10-21 10:10:00,456.19,456.38,454.91,454.94,9170.0,441.0312,441.2149,439.7938,439.8228,9170.0
2021-10-21 10:20:00,454.87,456.99,454.71,456.99,8633.0,439.7551,441.8047,439.6004,441.8047,8633.0
2021-10-21 10:30:00,456.95,457.52,456.7,457.39,5224.0,441.766,442.317,441.5243,442.1914,5224.0
2021-10-21 10:40:00,457.22,457.53,457.07,457.41,3663.0,442.027,442.3267,441.882,442.2107,3663.0
2021-10-21 10:50:00,457.32,457.32,456.11,456.92,8576.0,442.1237,442.1237,440.9539,441.737,8576.0
2021-10-21 11:00:00,456.79,457.97,456.79,457.63,2741.0,441.6113,442.7521,441.6113,442.4234,2741.0
2021-10-21 11:10:00,457.56,457.99,456.86,457.78,6497.0,442.3557,442.7714,441.679,442.5684,6497.0
2021-10-21 11:20:00,457.49,458.5,457.49,457.99,5281.0,442.288,443.2645,442.288,442.7714,5281.0
2021-10-21 11:30:00,457.99,459.07,457.99,459.06,6666.0,442.7714,443.8155,442.7714,443.8059,6666.0
2021-10-21 11:40:00,459.01,460.0,458.83,459.86,7889.0,443.7575,444.7146,443.5835,444.5793,7889.0
2021-10-21 11:50:00,460.0,460.22,459.6,459.68,13577.0,444.7146,444.9273,444.3279,444.4053,13577.0
2021-10-21 12:00:00,459.81,460.25,459.62,460.0,11298.0,444.531,444.9563,444.3473,444.7146,11298.0
2021-10-21 12:10:00,460.15,461.1,460.01,460.56,13730.0,444.8597,445.7781,444.7243,445.256,13730.0
2021-10-21 12:20:00,460.44,460.44,459.86,459.92,3597.0,445.14,445.14,444.5793,444.6373,3597.0
2021-10-21 12:30:00,459.93,460.11,459.87,460.11,3713.0,444.647,444.821,444.589,444.821,3713.0
2021-10-21 12:40:00,460.13,460.23,460.05,460.11,2699.0,444.8403,444.937,444.763,444.821,2699.0
2021-10-21 12:50:00,460.17,460.67,460.11,460.44,3707.0,444.879,445.3624,444.821,445.14,3707.0
2021-10-21 13:00:00,460.51,460.69,459.95,460.24,4383.0,445.2077,445.3817,444.6663,444.9467,4383.0
2021-10-21 13:10:00,460.11,460.68,460.11,460.64,3821.0,444.821,445.372,444.821,445.3334,3821.0
2021-10-21 13:20:00,460.54,461.45,460.51,461.45,5976.0,445.2367,446.1165,445.2077,446.1165,5976.0
2021-10-21 13:30:00,461.18,461.39,461.09,461.23,1207.0,445.8554,446.0585,445.7684,445.9038,1207.0
2021-10-21 13:40:00,461.24,461.24,460.48,460.75,5646.0,445.9134,445.9134,445.1787,445.4397,5646.0
2021-10-21 13:50:00,460.25,460.37,459.7,460.13,4154.0,444.9563,445.0723,444.4246,444.8403,4154.0
2021-10-21 14:00:00,460.32,460.32,459.66,459.7,3247.0,445.024,445.024,444.3859,444.4246,3247.0
2021-10-21 14:10:00,459.72,459.72,458.8,459.49,7340.0,444.4439,444.4439,443.5545,444.2216,7340.0
2021-10-21 14:20:00,459.61,459.88,459.37,459.37,3102.0,444.3376,444.5986,444.1056,444.1056,3102.0
2021-10-21 14:30:00,459.46,459.5,458.72,458.72,5624.0,444.1926,444.2313,443.4772,443.4772,5624.0
2021-10-21 14:40:00,458.77,459.01,458.31,458.32,6601.0,443.5255,443.7575,443.0808,443.0905,6601.0
2021-10-21 14:50:00,458.24,458.39,458.0,458.1,5841.0,443.0131,443.1581,442.7811,442.8778,5841.0
2021-10-21 15:00:00,458.04,458.28,457.81,457.99,4556.0,442.8198,443.0518,442.5974,442.7714,4556.0
2021-10-21 15:10:00,458.09,458.09,457.68,457.83,7265.0,442.8681,442.8681,442.4717,442.6167,7265.0
2021-10-21 15:20:00,457.88,458.67,457.86,458.36,4380.0,442.6651,443.4288,442.6457,443.1291,4380.0
2021-10-21 15:30:00,458.26,459.12,458.18,458.98,3700.0,443.0325,443.8639,442.9551,443.7285,3700.0
2021-10-21 15:40:00,459.15,459.92,459.15,459.74,7040.0,443.8929,444.6373,443.8929,444.4633,7040.0
2021-10-21 15:50:00,459.64,461.15,459.64,460.33,41218.0,444.3666,445.8264,444.3666,445.0337,41218.0
2021-10-22 09:30:00,459.48,461.52,459.17,460.37,5776.0,444.2119,446.1841,443.9122,445.0723,5776.0
2021-10-22 09:40:00,460.83,462.8,459.33,462.8,3837.0,445.5171,447.4216,444.0669,447.4216,3837.0
2021-10-22 09:50:00,462.74,463.32,461.87,462.27,3109.0,447.3636,447.9243,446.5225,446.9092,3109.0
2021-10-22 10:00:00,462.77,464.43,462.59,464.43,4434.0,447.3926,448.9974,447.2186,448.9974,4434.0
2021-10-22 10:10:00,463.44,465.02,463.44,465.02,8072.0,448.0403,449.5678,448.0403,449.5678,8072.0
2021-10-22 10:20:00,464.51,464.93,463.47,463.48,1600.0,449.0748,449.4808,448.0693,448.079,1600.0
2021-10-22 10:30:00,463.41,463.59,461.77,461.77,2400.0,448.0113,448.1853,446.4258,446.4258,2400.0
2021-10-22 10:40:00,462.11,462.57,461.91,462.57,1820.0,446.7545,447.1992,446.5612,447.1992,1820.0
2021-10-22 10:50:00,462.3,462.49,461.76,462.25,2174.0,446.9382,447.1219,446.4162,446.8899,2174.0
2021-10-22 11:00:00,462.07,462.38,460.97,462.1,4706.0,446.7159,447.0156,445.6524,446.7449,4706.0
2021-10-22 11:10:00,462.23,462.73,461.98,462.34,2724.0,446.8705,447.3539,446.6288,446.9769,2724.0
2021-10-22 11:20:00,462.45,462.45,460.08,460.9,3641.0,447.0832,447.0832,444.792,445.5847,3641.0
2021-10-22 11:30:00,461.84,461.99,460.93,461.5,1100.0,446.4935,446.6385,445.6137,446.1648,1100.0
2021-10-22 11:40:00,461.55,461.55,461.17,461.24,1875.0,446.2131,446.2131,445.8458,445.9134,1875.0
2021-10-22 11:50:00,461.14,461.81,460.97,460.97,1589.0,445.8168,446.4645,445.6524,445.6524,1589.0
2021-10-22 12:00:00,460.98,461.2,460.55,460.91,2354.0,445.6621,445.8748,445.2464,445.5944,2354.0
2021-10-22 12:10:00,461.08,461.79,461.04,461.6,3207.0,445.7588,446.4452,445.7201,446.2615,3207.0
2021-10-22 12:20:00,461.41,461.69,461.0,461.2,2653.0,446.0778,446.3485,445.6814,445.8748,2653.0
2021-10-22 12:30:00,461.22,462.13,461.21,462.13,2637.0,445.8941,446.7739,445.8844,446.7739,2637.0
2021-10-22 12:40:00,462.44,462.47,461.93,462.17,3416.0,447.0736,447.1026,446.5805,446.8125,3416.0
2021-10-22 12:50:00,462.28,462.52,462.03,462.03,1123.0,446.9189,447.1509,446.6772,446.6772,1123.0
2021-10-22 13:00:00,461.81,461.86,461.45,461.71,2724.0,446.4645,446.5128,446.1165,446.3678,2724.0
2021-10-22 13:10:00,461.84,462.05,461.75,461.87,5600.0,446.4935,446.6965,446.4065,446.5225,5600.0
2021-10-22 13:20:00,462.21,462.34,461.82,462.08,2024.0,446.8512,446.9769,446.4742,446.7255,2024.0
2021-10-22 13:30:00,462.15,462.36,462.15,462.29,1363.0,446.7932,446.9962,446.7932,446.9285,1363.0
2021-10-22 13:40:00,462.44,462.95,462.38,462.73,1585.0,447.0736,447.5666,447.0156,447.3539,1585.0
2021-10-22 13:50:00,462.84,462.86,462.26,462.26,1745.0,447.4603,447.4796,446.8995,446.8995,1745.0
2021-10-22 14:00:00,462.32,462.32,461.96,461.96,700.0,446.9575,446.9575,446.6095,446.6095,700.0
2021-10-22 14:10:00,462.13,462.2,461.79,461.96,18760.0,446.7739,446.8415,446.4452,446.6095,18760.0
2021-10-22 14:20:00,461.97,461.97,461.77,461.96,1417.0,446.6192,446.6192,446.4258,446.6095,1417.0
2021-10-22 14:30:00,462.07,462.16,461.64,461.72,6447.0,446.7159,446.8029,446.3001,446.3775,6447.0
2021-10-22 14:40:00,461.74,462.37,461.37,462.26,19852.0,446.3968,447.0059,446.0391,446.8995,19852.0
2021-10-22 14:50:00,462.19,462.46,462.07,462.15,2560.0,446.8319,447.0929,446.7159,446.7932,2560.0
2021-10-22 15:00:00,462.24,462.27,461.66,461.69,2212.0,446.8802,446.9092,446.3195,446.3485,2212.0
2021-10-22 15:10:00,461.54,461.54,460.96,461.18,3971.0,446.2035,446.2035,445.6427,445.8554,3971.0
2021-10-22 15:20:00,461.23,461.29,461.0,461.23,3472.0,445.9038,445.9618,445.6814,445.9038,3472.0
2021-10-22 15:30:00,461.3,462.1,461.3,461.61,4595.0,445.9714,446.7449,445.9714,446.2711,4595.0
2021-10-22 15:40:00,461.65,461.9,461.3,461.39,7561.0,446.3098,446.5515,445.9714,446.0585,7561.0
2021-10-22 15:50:00,461.55,462.8,461.42,461.84,34912.0,446.2131,447.4216,446.0875,446.4935,34912.0
2021-10-25 09:30:00,463.06,463.06,459.39,461.6,9108.0,447.673,447.673,444.1249,446.2615,9108.0
2021-10-25 09:40:00,462.44,462.78,462.19,462.78,3300.0,447.0736,447.4023,446.8319,447.4023,3300.0
2021-10-25 09:50:00,463.03,464.37,462.99,463.32,8482.0,447.644,448.9394,447.6053,447.9243,8482.0
2021-10-25 10:00:00,463.06,463.97,462.97,463.77,4467.0,447.673,448.5527,447.5859,448.3594,4467.0
2021-10-25 10:10:00,463.82,464.29,463.31,464.05,2403.0,448.4077,448.8621,447.9147,448.6301,2403.0
2021-10-25 10:20:00,463.78,463.96,463.3,463.81,22501.0,448.369,448.5431,447.905,448.398,22501.0
2021-10-25 10:30:00,463.94,464.42,463.63,464.42,3096.0,448.5237,448.9878,448.224,448.9878,3096.0
2021-10-25 10:40:00,463.9,464.48,463.9,464.48,500.0,448.485,449.0458,448.485,449.0458,500.0
2021-10-25 10:50:00,464.48,464.83,464.17,464.17,2822.0,449.0458,449.3841,448.7461,448.7461,2822.0
2021-10-25 11:00:00,464.27,465.32,464.27,465.25,9985.0,448.8428,449.8579,448.8428,449.7902,9985.0
2021-10-25 11:10:00,464.75,464.76,463.93,464.39,1954.0,449.3068,449.3165,448.514,448.9588,1954.0
2021-10-25 11:20:00,463.97,464.87,463.95,464.5,14428.0,448.5527,449.4228,448.5334,449.0651,14428.0
2021-10-25 11:30:00,464.88,465.35,464.81,464.98,5059.0,449.4325,449.8869,449.3648,449.5292,5059.0
2021-10-25 11:40:00,464.97,464.97,463.75,463.75,1400.0,449.5195,449.5195,448.34,448.34,1400.0
2021-10-25 11:50:00,463.76,464.07,463.57,464.07,2402.0,448.3497,448.6494,448.166,448.6494,2402.0
2021-10-25 12:00:00,464.06,464.31,463.91,464.11,2255.0,448.6397,448.8814,448.4947,448.6881,2255.0
2021-10-25 12:10:00,464.22,464.3,463.71,463.71,3614.0,448.7944,448.8718,448.3014,448.3014,3614.0
2021-10-25 12:20:00,463.67,463.8,463.3,463.8,6571.0,448.2627,448.3884,447.905,448.3884,6571.0
2021-10-25 12:30:00,463.44,463.55,462.35,462.41,25955.0,448.0403,448.1467,446.9866,447.0446,25955.0
2021-10-25 12:40:00,462.15,462.34,461.8,461.94,2119.0,446.7932,446.9769,446.4548,446.5902,2119.0
2021-10-25 12:50:00,461.75,462.59,461.61,462.38,4983.0,446.4065,447.2186,446.2711,447.0156,4983.0
2021-10-25 13:00:00,462.36,462.61,461.96,462.09,3797.0,446.9962,447.2379,446.6095,446.7352,3797.0
2021-10-25 13:10:00,462.1,462.25,461.87,461.87,1700.0,446.7449,446.8899,446.5225,446.5225,1700.0
2021-10-25 13:20:00,461.92,461.95,461.59,461.7,2245.0,446.5708,446.5998,446.2518,446.3582,2245.0
2021-10-25 13:30:00,461.86,462.26,461.85,461.85,3405.0,446.5128,446.8995,446.5032,446.5032,3405.0
2021-10-25 13:40:00,462.04,462.04,461.11,461.12,1400.0,446.6869,446.6869,445.7878,445.7974,1400.0
2021-10-25 13:50:00,461.35,461.62,460.93,461.62,1301.0,446.0198,446.2808,445.6137,446.2808,1301.0
2021-10-25 14:00:00,461.52,461.96,461.23,461.33,2934.0,446.1841,446.6095,445.9038,446.0004,2934.0
2021-10-25 14:10:00,461.37,461.64,461.31,461.44,2100.0,446.0391,446.3001,445.9811,446.1068,2100.0
2021-10-25 14:20:00,461.44,462.38,461.4,462.02,2496.0,446.1068,447.0156,446.0681,446.6675,2496.0
2021-10-25 14:30:00,462.19,462.33,461.91,462.14,3297.0,446.8319,446.9672,446.5612,446.7835,3297.0
2021-10-25 14:40:00,462.16,462.16,461.78,461.79,1701.0,446.8029,446.8029,446.4355,446.4452,1701.0
2021-10-25 14:50:00,461.8,462.3,461.45,462.1,5186.0,446.4548,446.9382,446.1165,446.7449,5186.0
2021-10-25 15:00:00,462.04,462.19,461.9,461.9,4952.0,446.6869,446.8319,446.5515,446.5515,4952.0
2021-10-25 15:10:00,461.91,462.73,461.9,462.62,7063.0,446.5612,447.3539,446.5515,447.2476,7063.0
2021-10-25 15:20:00,462.61,463.13,462.61,462.94,4269.0,447.2379,447.7406,447.2379,447.5569,4269.0
2021-10-25 15:30:00,462.94,463.83,462.94,463.83,13502.0,447.5569,448.4174,447.5569,448.4174,13502.0
2021-10-25 15:40:00,463.92,463.92,462.84,463.24,12368.0,448.5044,448.5044,447.4603,447.847,12368.0
2021-10-25 15:50:00,463.16,463.82,462.8,463.32,56826.0,447.7696,448.4077,447.4216,447.9243,56826.0
2021-10-26 09:30:00,464.53,466.11,462.72,464.5,11401.0,449.0941,450.6216,447.3443,449.0651,11401.0
2021-10-26 09:40:00,464.64,465.06,463.27,464.23,3966.0,449.2005,449.6065,447.876,448.8041,3966.0
2021-10-26 09:50:00,464.53,465.4,463.72,465.27,12333.0,449.0941,449.9352,448.311,449.8095,12333.0
2021-10-26 10:00:00,465.63,467.17,464.9,466.9,8814.0,450.1576,451.6464,449.4518,451.3854,8814.0
2021-10-26 10:10:00,466.98,467.82,466.78,467.49,46553.0,451.4627,452.2748,451.2693,451.9558,46553.0
2021-10-26 10:20:00,467.35,468.71,467.18,467.68,38421.0,451.8204,453.1352,451.6561,452.1394,38421.0
2021-10-26 10:30:00,467.98,468.84,467.53,467.78,16012.0,452.4295,453.2609,451.9944,452.2361,16012.0
2021-10-26 10:40:00,467.68,467.92,467.0,467.08,8642.0,452.1394,452.3715,451.482,451.5594,8642.0
2021-10-26 10:50:00,467.11,467.77,466.95,467.58,5501.0,451.5884,452.2265,451.4337,452.0428,5501.0
2021-10-26 11:00:00,467.81,468.15,467.46,467.83,6326.0,452.2651,452.5938,451.9268,452.2845,6326.0
2021-10-26 11:10:00,467.83,468.2,466.73,467.37,5958.0,452.2845,452.6422,451.221,451.8397,5958.0
2021-10-26 11:20:00,467.54,467.66,466.98,467.01,2100.0,452.0041,452.1201,451.4627,451.4917,2100.0
2021-10-26 11:30:00,467.23,467.68,467.05,467.6,3407.0,451.7044,452.1394,451.5304,452.0621,3407.0
2021-10-26 11:40:00,467.8,468.58,467.79,468.58,2822.0,452.2555,453.0095,452.2458,453.0095,2822.0
2021-10-26 11:50:00,468.75,469.42,467.76,468.21,7186.0,453.1739,453.8216,452.2168,452.6518,7186.0
2021-10-26 12:00:00,467.94,468.18,467.36,467.55,4094.0,452.3908,452.6228,451.8301,452.0138,4094.0
2021-10-26 12:10:00,467.41,468.11,467.21,467.44,4086.0,451.8784,452.5552,451.6851,451.9074,4086.0
2021-10-26 12:20:00,467.25,467.73,466.75,467.73,14159.0,451.7237,452.1878,451.2403,452.1878,14159.0
2021-10-26 12:30:00,467.69,467.69,466.13,466.47,4743.0,452.1491,452.1491,450.6409,450.9696,4743.0
2021-10-26 12:40:00,466.52,467.6,466.52,466.8,4019.0,451.018,452.0621,451.018,451.2887,4019.0
2021-10-26 12:50:00,466.71,466.81,465.16,465.5,9976.0,451.2017,451.2983,449.7032,450.0319,9976.0
2021-10-26 13:00:00,465.5,466.64,464.95,466.42,12339.0,450.0319,451.134,449.5002,450.9213,12339.0
2021-10-26 13:10:00,466.43,466.72,466.15,466.46,4312.0,450.931,451.2113,450.6603,450.96,4312.0
2021-10-26 13:20:00,466.67,467.54,466.48,467.54,3224.0,451.163,452.0041,450.9793,452.0041,3224.0
2021-10-26 13:30:00,467.51,467.95,467.41,467.56,3846.0,451.9751,452.4005,451.8784,452.0234,3846.0
2021-10-26 13:40:00,467.42,467.42,466.8,467.31,3188.0,451.8881,451.8881,451.2887,451.7817,3188.0
2021-10-26 13:50:00,467.46,467.74,467.05,467.66,2576.0,451.9268,452.1974,451.5304,452.1201,2576.0
2021-10-26 14:00:00,467.79,468.19,467.54,468.1,3702.0,452.2458,452.6325,452.0041,452.5455,3702.0
2021-10-26 14:10:00,468.01,468.22,467.9,467.9,4728.0,452.4585,452.6615,452.3521,452.3521,4728.0
2021-10-26 14:20:00,467.82,468.21,467.6,467.64,7118.0,452.2748,452.6518,452.0621,452.1008,7118.0
2021-10-26 14:30:00,467.85,468.18,467.67,467.81,3927.0,452.3038,452.6228,452.1298,452.2651,3927.0
2021-10-26 14:40:00,467.76,468.67,467.7,468.67,6803.0,452.2168,453.0965,452.1588,453.0965,6803.0
2021-10-26 14:50:00,468.65,469.02,468.46,468.73,3126.0,453.0772,453.4349,452.8935,453.1546,3126.0
2021-10-26 15:00:00,468.87,469.66,468.87,469.56,3214.0,453.2899,454.0536,453.2899,453.957,3214.0
2021-10-26 15:10:00,469.66,469.73,469.23,469.48,5297.0,454.0536,454.1213,453.6379,453.8796,5297.0
2021-10-26 15:20:00,469.34,469.45,468.73,468.96,9574.0,453.7443,453.8506,453.1546,453.3769,9574.0
2021-10-26 15:30:00,469.02,469.3,468.73,469.08,8569.0,453.4349,453.7056,453.1546,453.4929,8569.0
2021-10-26 15:40:00,469.27,469.33,468.81,468.99,16018.0,453.6766,453.7346,453.2319,453.4059,16018.0
2021-10-26 15:50:00,468.63,468.81,467.0,467.1,35605.0,453.0579,453.2319,451.482,451.5787,35605.0
2021-10-27 09:30:00,468.41,468.41,466.9,466.9,5125.0,452.8452,452.8452,451.3854,451.3854,5125.0
2021-10-27 09:40:00,466.83,467.28,464.3,466.41,7531.0,451.3177,451.7527,448.8718,450.9116,7531.0
2021-10-27 09:50:00,466.1,467.14,465.24,466.49,34760.0,450.6119,451.6174,449.7805,450.989,34760.0
2021-10-27 10:00:00,466.54,466.72,465.76,466.35,5839.0,451.0373,451.2113,450.2832,450.8536,5839.0
2021-10-27 10:10:00,466.79,466.97,464.97,465.53,10236.0,451.279,451.453,449.5195,450.0609,10236.0
2021-10-27 10:20:00,465.9,466.62,464.99,465.21,3800.0,450.4186,451.1147,449.5388,449.7515,3800.0
2021-10-27 10:30:00,466.13,466.54,465.27,466.06,3592.0,450.6409,451.0373,449.8095,450.5733,3592.0
2021-10-27 10:40:00,466.09,466.09,465.05,465.87,6253.0,450.6023,450.6023,449.5968,450.3896,6253.0
2021-10-27 10:50:00,466.1,466.17,465.16,465.31,9167.0,450.6119,450.6796,449.7032,449.8482,9167.0
2021-10-27 11:00:00,465.34,466.15,464.77,465.0,4390.0,449.8772,450.6603,449.3261,449.5485,4390.0
2021-10-27 11:10:00,464.97,464.98,463.72,464.38,4625.0,449.5195,449.5292,448.311,448.9491,4625.0
2021-10-27 11:20:00,464.19,464.19,463.22,463.73,2836.0,448.7654,448.7654,447.8276,448.3207,2836.0
2021-10-27 11:30:00,463.58,464.49,463.43,464.13,5745.0,448.1757,449.0554,448.0307,448.7074,5745.0
2021-10-27 11:40:00,463.91,464.3,461.88,462.51,4218.0,448.4947,448.8718,446.5322,447.1412,4218.0
2021-10-27 11:50:00,462.93,463.57,462.54,462.94,5140.0,447.5473,448.166,447.1702,447.5569,5140.0
2021-10-27 12:00:00,463.03,464.56,463.03,464.08,6338.0,447.644,449.1231,447.644,448.6591,6338.0
2021-10-27 12:10:00,464.18,464.4,463.3,463.4,11599.0,448.7557,448.9684,447.905,448.0017,11599.0
2021-10-27 12:20:00,463.41,464.19,463.41,464.06,3738.0,448.0113,448.7654,448.0113,448.6397,3738.0
2021-10-27 12:30:00,463.74,463.75,462.78,462.78,4976.0,448.3304,448.34,447.4023,447.4023,4976.0
2021-10-27 12:40:00,463.03,463.05,462.65,462.91,2061.0,447.644,447.6633,447.2766,447.5279,2061.0
2021-10-27 12:50:00,462.74,463.04,462.64,462.98,2385.0,447.3636,447.6536,447.2669,447.5956,2385.0
2021-10-27 13:00:00,463.04,463.59,463.04,463.49,2743.0,447.6536,448.1853,447.6536,448.0887,2743.0
2021-10-27 13:10:00,463.63,463.99,463.46,463.88,39050.0,448.224,448.5721,448.0597,448.4657,39050.0
2021-10-27 13:20:00,463.62,463.65,463.28,463.29,1711.0,448.2144,448.2434,447.8856,447.8953,1711.0
2021-10-27 13:30:00,463.29,463.29,462.84,462.84,2432.0,447.8953,447.8953,447.4603,447.4603,2432.0
2021-10-27 13:40:00,462.75,462.75,462.17,462.71,1605.0,447.3733,447.3733,446.8125,447.3346,1605.0
2021-10-27 13:50:00,462.7,462.83,462.52,462.52,2152.0,447.3249,447.4506,447.1509,447.1509,2152.0
2021-10-27 14:00:00,462.46,463.41,462.46,463.18,12425.0,447.0929,448.0113,447.0929,447.789,12425.0
2021-10-27 14:10:00,463.19,463.55,463.13,463.48,8417.0,447.7986,448.1467,447.7406,448.079,8417.0
2021-10-27 14:20:00,463.38,463.38,462.63,462.72,9631.0,447.9823,447.9823,447.2572,447.3443,9631.0
2021-10-27 14:30:00,462.9,463.29,462.59,463.2,19842.0,447.5183,447.8953,447.2186,447.8083,19842.0
2021-10-27 14:40:00,463.2,463.33,462.57,462.9,7843.0,447.8083,447.934,447.1992,447.5183,7843.0
2021-10-27 14:50:00,462.9,462.9,462.3,462.46,4222.0,447.5183,447.5183,446.9382,447.0929,4222.0
2021-10-27 15:00:00,462.57,462.78,462.3,462.3,9121.0,447.1992,447.4023,446.9382,446.9382,9121.0
2021-10-27 15:10:00,462.12,462.19,460.78,460.78,7085.0,446.7642,446.8319,445.4687,445.4687,7085.0
2021-10-27 15:20:00,460.69,460.81,460.09,460.46,8799.0,445.3817,445.4977,444.8016,445.1594,8799.0
2021-10-27 15:30:00,460.54,460.9,459.46,459.72,8705.0,445.2367,445.5847,444.1926,444.4439,8705.0
2021-10-27 15:40:00,459.7,459.7,457.55,457.55,18844.0,444.4246,444.4246,442.3461,442.3461,18844.0
2021-10-27 15:50:00,457.89,458.88,457.6,458.66,73880.0,442.6748,443.6319,442.3944,443.4192,73880.0
2021-10-28 09:30:00,461.19,467.0,461.0,463.0,30069.0,445.8651,451.482,445.6814,447.615,30069.0
2021-10-28 09:40:00,462.55,464.03,461.75,463.89,5106.0,447.1799,448.6107,446.4065,448.4754,5106.0
2021-10-28 09:50:00,464.09,465.74,464.09,465.74,6066.0,448.6687,450.2639,448.6687,450.2639,6066.0
2021-10-28 10:00:00,466.08,466.41,464.75,464.82,5358.0,450.5926,450.9116,449.3068,449.3745,5358.0
2021-10-28 10:10:00,464.65,466.8,464.65,466.0,14747.0,449.2101,451.2887,449.2101,450.5153,14747.0
2021-10-28 10:20:00,466.0,466.52,465.95,466.17,4734.0,450.5153,451.018,450.4669,450.6796,4734.0
2021-10-28 10:30:00,466.82,467.35,466.49,467.1,13019.0,451.308,451.8204,450.989,451.5787,13019.0
2021-10-28 10:40:00,466.98,467.46,466.39,467.17,4010.0,451.4627,451.9268,450.8923,451.6464,4010.0
2021-10-28 10:50:00,467.03,467.35,466.77,467.35,6095.0,451.511,451.8204,451.2597,451.8204,6095.0
2021-10-28 11:00:00,467.3,467.47,466.49,466.99,4329.0,451.7721,451.9364,450.989,451.4724,4329.0
2021-10-28 11:10:00,466.8,467.86,466.79,467.81,37061.0,451.2887,452.3135,451.279,452.2651,37061.0
2021-10-28 11:20:00,468.17,468.48,467.55,467.64,2713.0,452.6132,452.9129,452.0138,452.1008,2713.0
2021-10-28 11:30:00,468.02,468.44,467.57,468.34,58324.0,452.4681,452.8742,452.0331,452.7775,58324.0
2021-10-28 11:40:00,468.22,469.03,468.2,468.81,21838.0,452.6615,453.4446,452.6422,453.2319,21838.0
2021-10-28 11:50:00,468.81,469.12,468.01,468.22,9639.0,453.2319,453.5316,452.4585,452.6615,9639.0
2021-10-28 12:00:00,468.0,468.16,464.99,465.32,10190.0,452.4488,452.6035,449.5388,449.8579,10190.0
2021-10-28 12:10:00,465.61,465.76,463.61,463.88,13837.0,450.1382,450.2832,448.2047,448.4657,13837.0
2021-10-28 12:20:00,463.77,464.66,463.56,464.55,2917.0,448.3594,449.2198,448.1563,449.1134,2917.0
2021-10-28 12:30:00,464.71,465.6,464.69,465.5,1310.0,449.2681,450.1286,449.2488,450.0319,1310.0
2021-10-28 12:40:00,465.31,466.43,465.19,466.35,12796.0,449.8482,450.931,449.7322,450.8536,12796.0
2021-10-28 12:50:00,466.37,467.31,466.37,466.44,18337.0,450.873,451.7817,450.873,450.9406,18337.0
2021-10-28 13:00:00,466.6,466.99,465.91,466.98,11046.0,451.0953,451.4724,450.4283,451.4627,11046.0
2021-10-28 13:10:00,467.07,467.49,467.03,467.06,8970.0,451.5497,451.9558,451.511,451.54,8970.0
2021-10-28 13:20:00,467.25,467.41,466.84,466.96,2911.0,451.7237,451.8784,451.3274,451.4434,2911.0
2021-10-28 13:30:00,466.89,467.81,466.89,467.28,3814.0,451.3757,452.2651,451.3757,451.7527,3814.0
2021-10-28 13:40:00,467.32,468.17,467.31,468.06,5408.0,451.7914,452.6132,451.7817,452.5068,5408.0
2021-10-28 13:50:00,467.81,467.95,467.4,467.71,3516.0,452.2651,452.4005,451.8687,452.1684,3516.0
2021-10-28 14:00:00,467.9,467.95,466.84,466.97,6503.0,452.3521,452.4005,451.3274,451.453,6503.0
2021-10-28 14:10:00,467.13,467.13,466.4,466.41,6203.0,451.6077,451.6077,450.902,450.9116,6203.0
2021-10-28 14:20:00,466.7,466.87,466.58,466.81,2563.0,451.192,451.3564,451.076,451.2983,2563.0
2021-10-28 14:30:00,466.64,466.86,466.52,466.74,3851.0,451.134,451.3467,451.018,451.2307,3851.0
2021-10-28 14:40:00,466.57,466.95,466.56,466.83,2689.0,451.0663,451.4337,451.0567,451.3177,2689.0
2021-10-28 14:50:00,466.98,467.14,466.63,466.83,3250.0,451.4627,451.6174,451.1243,451.3177,3250.0
2021-10-28 15:00:00,467.05,467.09,466.24,466.24,7642.0,451.5304,451.569,450.7473,450.7473,7642.0
2021-10-28 15:10:00,466.0,466.62,465.9,466.58,7068.0,450.5153,451.1147,450.4186,451.076,7068.0
2021-10-28 15:20:00,466.73,466.85,466.0,466.43,2845.0,451.221,451.337,450.5153,450.931,2845.0
2021-10-28 15:30:00,466.61,467.08,466.59,466.89,6414.0,451.105,451.5594,451.0857,451.3757,6414.0
2021-10-28 15:40:00,466.88,467.02,465.75,465.81,11995.0,451.366,451.5014,450.2736,450.3316,11995.0
2021-10-28 15:50:00,466.04,467.69,465.87,467.28,54870.0,450.5539,452.1491,450.3896,451.7527,54870.0
2021-10-29 09:30:00,465.33,465.33,463.02,463.52,7211.0,449.8675,449.8675,447.6343,448.1177,7211.0
2021-10-29 09:40:00,463.56,465.57,463.46,465.47,10312.0,448.1563,450.0996,448.0597,450.0029,10312.0
2021-10-29 09:50:00,465.76,467.41,465.06,466.73,3530.0,450.2832,451.8784,449.6065,451.221,3530.0
2021-10-29 10:00:00,467.06,467.68,466.98,467.28,4192.0,451.54,452.1394,451.4627,451.7527,4192.0
2021-10-29 10:10:00,467.25,467.74,466.89,466.89,3477.0,451.7237,452.1974,451.3757,451.3757,3477.0
2021-10-29 10:20:00,466.72,467.1,464.52,465.46,7403.0,451.2113,451.5787,449.0844,449.9932,7403.0
2021-10-29 10:30:00,465.27,465.54,464.36,465.54,4863.0,449.8095,450.0706,448.9298,450.0706,4863.0
2021-10-29 10:40:00,465.85,466.62,465.85,466.31,3531.0,450.3702,451.1147,450.3702,450.815,3531.0
2021-10-29 10:50:00,466.31,466.55,464.37,464.37,10033.0,450.815,451.047,448.9394,448.9394,10033.0
2021-10-29 11:00:00,464.48,464.9,464.14,464.9,8367.0,449.0458,449.4518,448.7171,449.4518,8367.0
2021-10-29 11:10:00,464.8,464.93,464.49,464.55,3591.0,449.3551,449.4808,449.0554,449.1134,3591.0
2021-10-29 11:20:00,464.57,464.74,463.9,463.94,6247.0,449.1328,449.2971,448.485,448.5237,6247.0
2021-10-29 11:30:00,463.94,464.31,463.42,463.42,6465.0,448.5237,448.8814,448.021,448.021,6465.0
2021-10-29 11:40:00,463.42,463.58,462.76,463.03,3314.0,448.021,448.1757,447.3829,447.644,3314.0
2021-10-29 11:50:00,463.03,463.22,462.75,462.95,5695.0,447.644,447.8276,447.3733,447.5666,5695.0
2021-10-29 12:00:00,462.81,462.83,461.7,461.95,10073.0,447.4313,447.4506,446.3582,446.5998,10073.0
2021-10-29 12:10:00,461.86,462.07,460.94,461.13,16762.0,446.5128,446.7159,445.6234,445.8071,16762.0
2021-10-29 12:20:00,460.99,462.21,460.98,461.96,15510.0,445.6717,446.8512,445.6621,446.6095,15510.0
2021-10-29 12:30:00,461.9,462.17,461.5,461.9,14397.0,446.5515,446.8125,446.1648,446.5515,14397.0
2021-10-29 12:40:00,461.99,462.23,461.31,461.93,10487.0,446.6385,446.8705,445.9811,446.5805,10487.0
2021-10-29 12:50:00,461.87,462.15,461.64,461.92,11374.0,446.5225,446.7932,446.3001,446.5708,11374.0
2021-10-29 13:00:00,461.89,462.31,461.7,462.31,13772.0,446.5418,446.9479,446.3582,446.9479,13772.0
2021-10-29 13:10:00,462.34,462.45,461.99,462.0,8649.0,446.9769,447.0832,446.6385,446.6482,8649.0
2021-10-29 13:20:00,462.05,462.16,461.64,461.8,8180.0,446.6965,446.8029,446.3001,446.4548,8180.0
2021-10-29 13:30:00,461.8,462.34,461.76,461.9,12069.0,446.4548,446.9769,446.4162,446.5515,12069.0
2021-10-29 13:40:00,461.98,462.26,461.58,461.81,5709.0,446.6288,446.8995,446.2421,446.4645,5709.0
2021-10-29 13:50:00,461.9,462.1,461.8,461.8,6874.0,446.5515,446.7449,446.4548,446.4548,6874.0
2021-10-29 14:00:00,461.67,462.1,461.33,462.09,6324.0,446.3291,446.7449,446.0004,446.7352,6324.0
2021-10-29 14:10:00,462.21,462.21,461.85,462.05,4498.0,446.8512,446.8512,446.5032,446.6965,4498.0
2021-10-29 14:20:00,462.05,462.15,461.31,461.41,7262.0,446.6965,446.7932,445.9811,446.0778,7262.0
2021-10-29 14:30:00,461.57,461.69,461.2,461.24,20973.0,446.2325,446.3485,445.8748,445.9134,20973.0
2021-10-29 14:40:00,461.21,461.36,461.01,461.32,11345.0,445.8844,446.0294,445.6911,445.9908,11345.0
2021-10-29 14:50:00,461.27,461.36,460.86,460.87,8461.0,445.9424,446.0294,445.5461,445.5557,8461.0
2021-10-29 15:00:00,461.09,461.72,461.04,461.56,13744.0,445.7684,446.3775,445.7201,446.2228,13744.0
2021-10-29 15:10:00,461.57,462.44,461.54,462.31,20711.0,446.2325,447.0736,446.2035,446.9479,20711.0
2021-10-29 15:20:00,462.47,463.2,462.47,463.13,5219.0,447.1026,447.8083,447.1026,447.7406,5219.0
2021-10-29 15:30:00,463.12,463.26,462.61,463.1,12668.0,447.731,447.8663,447.2379,447.7116,12668.0
2021-10-29 15:40:00,463.21,463.48,463.06,463.41,14415.0,447.818,448.079,447.673,448.0113,14415.0
2021-10-29 15:50:00,463.32,464.12,461.74,463.16,87048.0,447.9243,448.6977,446.3968,447.7696,87048.0
2021-11-01 09:30:00,465.32,467.0,464.08,465.15,17452.0,449.8579,451.482,448.6591,449.6935,17452.0
2021-11-01 09:40:00,465.33,466.85,464.59,464.59,8317.0,449.8675,451.337,449.1521,449.1521,8317.0
2021-11-01 09:50:00,464.59,464.59,463.46,463.96,3116.0,449.1521,449.1521,448.0597,448.5431,3116.0
2021-11-01 10:00:00,464.51,464.51,462.55,464.03,4148.0,449.0748,449.0748,447.1799,448.6107,4148.0
2021-11-01 10:10:00,464.18,464.18,462.94,463.29,3572.0,448.7557,448.7557,447.5569,447.8953,3572.0
2021-11-01 10:20:00,463.27,463.3,461.84,462.3,4101.0,447.876,447.905,446.4935,446.9382,4101.0
2021-11-01 10:30:00,461.81,461.81,460.08,461.19,3981.0,446.4645,446.4645,444.792,445.8651,3981.0
2021-11-01 10:40:00,461.37,461.37,459.51,459.51,3243.0,446.0391,446.0391,444.2409,444.2409,3243.0
2021-11-01 10:50:00,460.02,461.18,459.81,461.06,5220.0,444.734,445.8554,444.531,445.7394,5220.0
2021-11-01 11:00:00,461.21,461.46,460.54,461.05,7742.0,445.8844,446.1261,445.2367,445.7297,7742.0
2021-11-01 11:10:00,461.06,461.22,460.48,460.66,3105.0,445.7394,445.8941,445.1787,445.3527,3105.0
2021-11-01 11:20:00,460.75,461.86,460.39,461.3,11187.0,445.4397,446.5128,445.0917,445.9714,11187.0
2021-11-01 11:30:00,461.21,461.89,460.88,460.88,7045.0,445.8844,446.5418,445.5654,445.5654,7045.0
2021-11-01 11:40:00,460.66,460.76,460.05,460.25,6126.0,445.3527,445.4494,444.763,444.9563,6126.0
2021-11-01 11:50:00,459.77,459.86,459.01,459.46,7439.0,444.4923,444.5793,443.7575,444.1926,7439.0
2021-11-01 12:00:00,459.54,459.84,458.89,459.37,9143.0,444.2699,444.56,443.6415,444.1056,9143.0
2021-11-01 12:10:00,459.3,459.56,457.99,458.17,9679.0,444.0379,444.2893,442.7714,442.9454,9679.0
2021-11-01 12:20:00,458.01,458.27,457.86,458.03,8864.0,442.7908,443.0421,442.6457,442.8101,8864.0
2021-11-01 12:30:00,458.02,458.42,457.66,457.66,5590.0,442.8004,443.1871,442.4524,442.4524,5590.0
2021-11-01 12:40:00,457.5,457.89,457.17,457.89,5202.0,442.2977,442.6748,441.9787,442.6748,5202.0
2021-11-01 12:50:00,458.11,458.34,457.42,457.42,5648.0,442.8874,443.1098,442.2204,442.2204,5648.0
2021-11-01 13:00:00,457.69,457.77,457.22,457.63,3020.0,442.4814,442.5587,442.027,442.4234,3020.0
2021-11-01 13:10:00,457.42,457.43,456.84,457.41,2619.0,442.2204,442.23,441.6596,442.2107,2619.0
2021-11-01 13:20:00,457.2,457.37,456.87,457.04,2600.0,442.0077,442.172,441.6886,441.853,2600.0
2021-11-01 13:30:00,456.93,457.3,456.85,457.11,8929.0,441.7467,442.1044,441.6693,441.9207,8929.0
2021-11-01 13:40:00,457.21,457.22,456.54,456.58,6633.0,442.0173,442.027,441.3696,441.4083,6633.0
2021-11-01 13:50:00,456.77,457.33,456.68,457.21,8898.0,441.592,442.1334,441.505,442.0173,8898.0
2021-11-01 14:00:00,457.12,457.71,457.09,457.71,9748.0,441.9303,442.5007,441.9013,442.5007,9748.0
2021-11-01 14:10:00,457.84,458.14,457.65,457.7,7847.0,442.6264,442.9164,442.4427,442.4911,7847.0
2021-11-01 14:20:00,457.65,458.18,457.2,457.9,7438.0,442.4427,442.9551,442.0077,442.6844,7438.0
2021-11-01 14:30:00,457.84,458.52,457.37,457.38,19106.0,442.6264,443.2838,442.172,442.1817,19106.0
2021-11-01 14:40:00,457.5,458.39,457.47,458.03,13559.0,442.2977,443.1581,442.2687,442.8101,13559.0
2021-11-01 14:50:00,458.02,458.18,457.61,457.75,13556.0,442.8004,442.9551,442.4041,442.5394,13556.0
2021-11-01 15:00:00,457.75,458.3,457.5,457.63,7363.0,442.5394,443.0711,442.2977,442.4234,7363.0
2021-11-01 15:10:00,457.62,457.92,457.3,457.3,8389.0,442.4137,442.7038,442.1044,442.1044,8389.0
2021-11-01 15:20:00,457.31,457.8,457.09,457.68,12582.0,442.114,442.5877,441.9013,442.4717,12582.0
2021-11-01 15:30:00,457.68,458.32,457.67,458.08,25602.0,442.4717,443.0905,442.4621,442.8584,25602.0
2021-11-01 15:40:00,458.09,459.19,457.62,459.18,27833.0,442.8681,443.9316,442.4137,443.9219,27833.0
2021-11-01 15:50:00,459.2,459.77,458.08,459.39,75266.0,443.9412,444.4923,442.8584,444.1249,75266.0
2021-11-02 09:30:00,461.31,462.52,458.05,460.09,8222.0,445.9811,447.1509,442.8294,444.8016,8222.0
2021-11-02 09:40:00,459.27,460.76,458.0,458.12,7528.0,444.0089,445.4494,442.7811,442.8971,7528.0
2021-11-02 09:50:00,458.55,461.3,457.88,461.3,9247.0,443.3128,445.9714,442.6651,445.9714,9247.0
2021-11-02 10:00:00,461.49,461.55,459.98,459.98,8601.0,446.1551,446.2131,444.6953,444.6953,8601.0
2021-11-02 10:10:00,460.62,460.89,459.57,460.28,7021.0,445.314,445.5751,444.2989,444.9853,7021.0
2021-11-02 10:20:00,459.93,460.34,458.78,459.07,9388.0,444.647,445.0433,443.5352,443.8155,9388.0
2021-11-02 10:30:00,459.16,459.16,457.56,457.56,5999.0,443.9026,443.9026,442.3557,442.3557,5999.0
2021-11-02 10:40:00,457.66,458.24,457.2,457.74,9357.0,442.4524,443.0131,442.0077,442.5297,9357.0
2021-11-02 10:50:00,457.88,459.63,457.88,459.34,12915.0,442.6651,444.3569,442.6651,444.0766,12915.0
2021-11-02 11:00:00,459.27,460.27,458.53,458.78,9011.0,444.0089,444.9757,443.2935,443.5352,9011.0
2021-11-02 11:10:00,459.02,459.02,457.54,457.87,5953.0,443.7672,443.7672,442.3364,442.6554,5953.0
2021-11-02 11:20:00,457.69,457.69,457.08,457.08,5210.0,442.4814,442.4814,441.8917,441.8917,5210.0
2021-11-02 11:30:00,457.43,459.63,457.35,459.32,5203.0,442.23,444.3569,442.1527,444.0572,5203.0
2021-11-02 11:40:00,459.36,459.79,459.19,459.75,4017.0,444.0959,444.5116,443.9316,444.4729,4017.0
2021-11-02 11:50:00,459.52,460.21,459.52,460.08,3730.0,444.2506,444.9177,444.2506,444.792,3730.0
2021-11-02 12:00:00,460.18,460.18,459.39,459.78,7319.0,444.8887,444.8887,444.1249,444.502,7319.0
2021-11-02 12:10:00,459.7,460.48,459.56,460.37,4384.0,444.4246,445.1787,444.2893,445.0723,4384.0
2021-11-02 12:20:00,460.65,460.65,459.7,460.23,5363.0,445.343,445.343,444.4246,444.937,5363.0
2021-11-02 12:30:00,460.24,460.83,459.69,460.63,4197.0,444.9467,445.5171,444.4149,445.3237,4197.0
2021-11-02 12:40:00,460.68,460.68,459.45,459.96,8236.0,445.372,445.372,444.1829,444.676,8236.0
2021-11-02 12:50:00,460.1,460.15,459.65,459.7,2571.0,444.8113,444.8597,444.3763,444.4246,2571.0
2021-11-02 13:00:00,459.71,459.8,458.76,458.78,6877.0,444.4343,444.5213,443.5158,443.5352,6877.0
2021-11-02 13:10:00,459.16,459.16,458.17,458.19,2688.0,443.9026,443.9026,442.9454,442.9648,2688.0
2021-11-02 13:20:00,458.27,458.6,457.54,457.54,5805.0,443.0421,443.3612,442.3364,442.3364,5805.0
2021-11-02 13:30:00,457.36,457.4,456.86,457.37,4786.0,442.1624,442.201,441.679,442.172,4786.0
2021-11-02 13:40:00,457.48,458.36,457.03,458.11,6380.0,442.2784,443.1291,441.8433,442.8874,6380.0
2021-11-02 13:50:00,458.1,458.26,457.85,458.13,3537.0,442.8778,443.0325,442.6361,442.9068,3537.0
2021-11-02 14:00:00,458.28,458.28,457.58,457.72,7125.0,443.0518,443.0518,442.3751,442.5104,7125.0
2021-11-02 14:10:00,457.74,458.25,457.66,458.18,2809.0,442.5297,443.0228,442.4524,442.9551,2809.0
2021-11-02 14:20:00,458.35,458.4,457.55,457.58,5545.0,443.1195,443.1678,442.3461,442.3751,5545.0
2021-11-02 14:30:00,457.45,458.12,457.42,458.04,5575.0,442.2494,442.8971,442.2204,442.8198,5575.0
2021-11-02 14:40:00,457.86,458.29,457.82,457.94,8182.0,442.6457,443.0615,442.6071,442.7231,8182.0
2021-11-02 14:50:00,458.13,458.28,457.21,457.54,10280.0,442.9068,443.0518,442.0173,442.3364,10280.0
2021-11-02 15:00:00,457.54,457.55,456.85,456.85,10606.0,442.3364,442.3461,441.6693,441.6693,10606.0
2021-11-02 15:10:00,456.63,457.05,456.29,456.29,6808.0,441.4566,441.8627,441.1279,441.1279,6808.0
2021-11-02 15:20:00,456.29,456.51,455.45,455.64,12846.0,441.1279,441.3406,440.3158,440.4995,12846.0
2021-11-02 15:30:00,455.6,455.6,454.66,454.75,17306.0,440.4608,440.4608,439.5521,439.6391,17306.0
2021-11-02 15:40:00,454.68,455.22,454.61,455.18,20866.0,439.5714,440.0935,439.5037,440.0548,20866.0
2021-11-02 15:50:00,455.28,457.28,455.02,456.65,63430.0,440.1515,442.085,439.9001,441.476,63430.0
2021-11-03 09:30:00,436.5,468.99,436.5,449.81,121781.0,421.9955,453.4059,421.9955,434.8632,121781.0
2021-11-03 09:40:00,450.03,451.31,438.0,441.14,94162.0,435.0759,436.3134,423.4457,426.4813,94162.0
2021-11-03 09:50:00,440.0,445.61,440.0,445.0,82425.0,425.3792,430.8028,425.3792,430.2131,82425.0
2021-11-03 10:00:00,443.5,448.99,443.39,446.42,51869.0,428.7629,434.0705,428.6566,431.5859,51869.0
2021-11-03 10:10:00,446.42,453.73,445.5,452.23,36849.0,431.5859,438.653,430.6965,437.2028,36849.0
2021-11-03 10:20:00,451.95,454.46,450.71,454.46,12819.0,436.9321,439.3587,435.7333,439.3587,12819.0
2021-11-03 10:30:00,455.09,459.43,454.27,458.06,15941.0,439.9678,444.1636,439.175,442.8391,15941.0
2021-11-03 10:40:00,458.06,463.43,457.51,462.08,35442.0,442.8391,448.0307,442.3074,446.7255,35442.0
2021-11-03 10:50:00,462.1,465.22,461.03,463.65,68397.0,446.7449,449.7612,445.7104,448.2434,68397.0
2021-11-03 11:00:00,463.65,463.81,461.33,462.75,19146.0,448.2434,448.398,446.0004,447.3733,19146.0
2021-11-03 11:10:00,462.7,463.62,459.57,459.6,23259.0,447.3249,448.2144,444.2989,444.3279,23259.0
2021-11-03 11:20:00,459.36,461.45,459.36,461.22,8085.0,444.0959,446.1165,444.0959,445.8941,8085.0
2021-11-03 11:30:00,461.31,462.98,461.07,462.43,6191.0,445.9811,447.5956,445.7491,447.0639,6191.0
2021-11-03 11:40:00,462.64,462.78,461.46,461.65,5627.0,447.2669,447.4023,446.1261,446.3098,5627.0
2021-11-03 11:50:00,461.69,463.26,461.56,463.04,5893.0,446.3485,447.8663,446.2228,447.6536,5893.0
2021-11-03 12:00:00,462.75,462.75,460.8,461.29,12752.0,447.3733,447.3733,445.4881,445.9618,12752.0
2021-11-03 12:10:00,461.31,461.42,459.54,460.38,31464.0,445.9811,446.0875,444.2699,445.082,31464.0
2021-11-03 12:20:00,460.0,460.08,457.95,459.0,7528.0,444.7146,444.792,442.7328,443.7479,7528.0
2021-11-03 12:30:00,458.77,458.77,456.29,457.62,18563.0,443.5255,443.5255,441.1279,442.4137,18563.0
2021-11-03 12:40:00,457.34,457.34,454.57,454.58,15284.0,442.143,442.143,439.4651,439.4747,15284.0
2021-11-03 12:50:00,454.87,456.6,454.55,456.27,7751.0,439.7551,441.4276,439.4457,441.1086,7751.0
2021-11-03 13:00:00,456.3,457.21,456.25,456.65,2700.0,441.1376,442.0173,441.0892,441.476,2700.0
2021-11-03 13:10:00,456.68,457.87,455.32,457.43,9390.0,441.505,442.6554,440.1902,442.23,9390.0
2021-11-03 13:20:00,457.93,458.24,457.53,457.81,6093.0,442.7134,443.0131,442.3267,442.5974,6093.0
2021-11-03 13:30:00,457.88,457.88,455.91,455.91,10294.0,442.6651,442.6651,440.7605,440.7605,10294.0
2021-11-03 13:40:00,455.84,455.84,454.62,454.94,4851.0,440.6929,440.6929,439.5134,439.8228,4851.0
2021-11-03 13:50:00,454.94,456.54,454.14,456.12,3322.0,439.8228,441.3696,439.0494,440.9636,3322.0
2021-11-03 14:00:00,456.12,457.79,455.77,456.61,7114.0,440.9636,442.5781,440.6252,441.4373,7114.0
2021-11-03 14:10:00,456.7,457.19,456.11,456.63,8464.0,441.5243,441.998,440.9539,441.4566,8464.0
2021-11-03 14:20:00,456.65,457.45,456.48,457.18,5944.0,441.476,442.2494,441.3116,441.9883,5944.0
2021-11-03 14:30:00,457.25,457.49,456.71,457.09,5848.0,442.056,442.288,441.534,441.9013,5848.0
2021-11-03 14:40:00,457.16,458.82,457.03,458.12,8334.0,441.969,443.5738,441.8433,442.8971,8334.0
2021-11-03 14:50:00,457.94,458.38,457.61,458.31,11343.0,442.7231,443.1485,442.4041,443.0808,11343.0
2021-11-03 15:00:00,458.38,459.97,458.31,459.64,8562.0,443.1485,444.6856,443.0808,444.3666,8562.0
2021-11-03 15:10:00,459.81,460.3,457.55,457.55,22681.0,444.531,445.0047,442.3461,442.3461,22681.0
2021-11-03 15:20:00,457.89,458.64,457.64,457.8,13181.0,442.6748,443.3998,442.4331,442.5877,13181.0
2021-11-03 15:30:00,457.67,459.68,457.33,458.55,17798.0,442.4621,444.4053,442.1334,443.3128,17798.0
2021-11-03 15:40:00,458.55,459.86,458.47,459.85,16194.0,443.3128,444.5793,443.2355,444.5696,16194.0
2021-11-03 15:50:00,460.0,460.03,459.0,459.54,73316.0,444.7146,444.7436,443.7479,444.2699,73316.0
2021-11-04 09:30:00,457.05,458.88,456.57,456.87,11558.0,441.8627,443.6319,441.3986,441.6886,11558.0
2021-11-04 09:40:00,456.6,456.94,453.34,453.74,10388.0,441.4276,441.7563,438.2759,438.6627,10388.0
2021-11-04 09:50:00,454.54,455.71,453.15,455.07,7516.0,439.4361,440.5672,438.0923,439.9485,7516.0
2021-11-04 10:00:00,455.44,455.44,453.77,455.0,15654.0,440.3062,440.3062,438.6917,439.8808,15654.0
2021-11-04 10:10:00,455.0,455.64,454.26,454.26,5855.0,439.8808,440.4995,439.1654,439.1654,5855.0
2021-11-04 10:20:00,454.17,454.48,452.75,454.48,19411.0,439.0784,439.3781,437.7056,439.3781,19411.0
2021-11-04 10:30:00,454.58,454.95,453.94,454.65,14110.0,439.4747,439.8324,438.856,439.5424,14110.0
2021-11-04 10:40:00,454.88,455.14,452.98,453.22,4557.0,439.7648,440.0161,437.9279,438.1599,4557.0
2021-11-04 10:50:00,453.1,453.68,450.61,450.61,27253.0,438.0439,438.6046,435.6367,435.6367,27253.0
2021-11-04 11:00:00,450.88,453.53,450.7,452.98,5437.0,435.8977,438.4596,435.7237,437.9279,5437.0
2021-11-04 11:10:00,453.46,453.46,452.05,452.75,11672.0,438.392,438.392,437.0288,437.7056,11672.0
2021-11-04 11:20:00,453.07,453.38,452.5,453.09,4734.0,438.0149,438.3146,437.4639,438.0343,4734.0
2021-11-04 11:30:00,453.34,453.84,452.98,453.57,9862.0,438.2759,438.7593,437.9279,438.4983,9862.0
2021-11-04 11:40:00,453.56,454.54,453.55,454.0,2750.0,438.4886,439.4361,438.479,438.914,2750.0
2021-11-04 11:50:00,454.0,454.13,453.21,453.42,6754.0,438.914,439.0397,438.1503,438.3533,6754.0
2021-11-04 12:00:00,453.38,453.75,452.79,452.81,7110.0,438.3146,438.6723,437.7442,437.7636,7110.0
2021-11-04 12:10:00,452.81,453.43,452.81,452.88,12134.0,437.7636,438.363,437.7636,437.8312,12134.0
2021-11-04 12:20:00,452.7,452.94,451.63,451.92,40416.0,437.6572,437.8892,436.6228,436.9031,40416.0
2021-11-04 12:30:00,451.75,452.03,450.51,450.98,7844.0,436.7388,437.0095,435.54,435.9944,7844.0
2021-11-04 12:40:00,450.98,452.04,450.94,451.27,9935.0,435.9944,437.0191,435.9557,436.2747,9935.0
2021-11-04 12:50:00,451.54,452.17,451.35,451.5,31355.0,436.5358,437.1448,436.3521,436.4971,31355.0
2021-11-04 13:00:00,451.29,452.03,451.27,451.79,7360.0,436.2941,437.0095,436.2747,436.7775,7360.0
2021-11-04 13:10:00,451.71,452.04,451.64,451.99,3948.0,436.7001,437.0191,436.6324,436.9708,3948.0
2021-11-04 13:20:00,451.78,451.87,450.52,450.52,9109.0,436.7678,436.8548,435.5497,435.5497,9109.0
2021-11-04 13:30:00,450.39,452.29,450.26,452.03,16723.0,435.424,437.2608,435.2983,437.0095,16723.0
2021-11-04 13:40:00,452.46,452.46,451.29,451.97,4517.0,437.4252,437.4252,436.2941,436.9515,4517.0
2021-11-04 13:50:00,451.7,451.78,450.3,450.6,2566.0,436.6904,436.7678,435.337,435.627,2566.0
2021-11-04 14:00:00,450.77,450.82,449.91,450.71,15405.0,435.7913,435.8397,434.9599,435.7333,15405.0
2021-11-04 14:10:00,450.5,452.08,450.5,451.37,11106.0,435.5303,437.0578,435.5303,436.3714,11106.0
2021-11-04 14:20:00,451.34,451.75,450.63,450.99,23788.0,436.3424,436.7388,435.656,436.004,23788.0
2021-11-04 14:30:00,451.0,451.73,451.0,451.49,7985.0,436.0137,436.7194,436.0137,436.4874,7985.0
2021-11-04 14:40:00,451.68,451.89,451.34,451.67,9121.0,436.6711,436.8741,436.3424,436.6614,9121.0
2021-11-04 14:50:00,451.72,451.95,451.5,451.78,4250.0,436.7098,436.9321,436.4971,436.7678,4250.0
2021-11-04 15:00:00,451.84,451.99,451.3,451.3,31511.0,436.8258,436.9708,436.3037,436.3037,31511.0
2021-11-04 15:10:00,451.38,451.79,450.83,451.79,12670.0,436.3811,436.7775,435.8494,436.7775,12670.0
2021-11-04 15:20:00,451.85,452.0,451.28,451.81,11707.0,436.8355,436.9805,436.2844,436.7968,11707.0
2021-11-04 15:30:00,451.87,453.42,451.73,453.31,12668.0,436.8548,438.3533,436.7194,438.2469,12668.0
2021-11-04 15:40:00,453.3,453.99,452.81,453.87,22707.0,438.2373,438.9043,437.7636,438.7883,22707.0
2021-11-04 15:50:00,453.74,454.67,452.83,453.79,120921.0,438.6627,439.5618,437.7829,438.711,120921.0
2021-11-05 09:30:00,454.63,458.0,453.0,457.45,29660.0,439.5231,442.7811,437.9472,442.2494,29660.0
2021-11-05 09:40:00,457.89,461.92,457.89,461.53,14354.0,442.6748,446.5708,442.6748,446.1938,14354.0
2021-11-05 09:50:00,460.99,464.13,460.5,461.28,31568.0,445.6717,448.7074,445.198,445.9521,31568.0
2021-11-05 10:00:00,461.12,464.69,461.11,464.68,44564.0,445.7974,449.2488,445.7878,449.2391,44564.0
2021-11-05 10:10:00,464.27,464.71,459.62,459.62,8033.0,448.8428,449.2681,444.3473,444.3473,8033.0
2021-11-05 10:20:00,459.97,460.58,459.28,459.28,9946.0,444.6856,445.2754,444.0186,444.0186,9946.0
2021-11-05 10:30:00,459.34,459.52,458.04,458.95,5225.0,444.0766,444.2506,442.8198,443.6995,5225.0
2021-11-05 10:40:00,458.95,458.95,457.56,458.83,3580.0,443.6995,443.6995,442.3557,443.5835,3580.0
2021-11-05 10:50:00,459.04,459.32,456.93,457.08,5422.0,443.7865,444.0572,441.7467,441.8917,5422.0
2021-11-05 11:00:00,457.37,459.36,456.85,458.87,6643.0,442.172,444.0959,441.6693,443.6222,6643.0
2021-11-05 11:10:00,459.2,459.2,457.42,457.98,2847.0,443.9412,443.9412,442.2204,442.7618,2847.0
2021-11-05 11:20:00,458.7,458.91,457.94,458.64,5791.0,443.4578,443.6609,442.7231,443.3998,5791.0
2021-11-05 11:30:00,458.65,458.97,458.32,458.55,2725.0,443.4095,443.7189,443.0905,443.3128,2725.0
2021-11-05 11:40:00,458.41,458.89,457.64,458.79,6029.0,443.1775,443.6415,442.4331,443.5448,6029.0
2021-11-05 11:50:00,458.73,458.74,456.48,456.48,1907.0,443.4868,443.4965,441.3116,441.3116,1907.0
2021-11-05 12:00:00,456.5,457.45,456.42,457.0,6566.0,441.3309,442.2494,441.2536,441.8143,6566.0
2021-11-05 12:10:00,456.84,457.49,456.36,457.49,4901.0,441.6596,442.288,441.1956,442.288,4901.0
2021-11-05 12:20:00,457.49,458.16,457.42,457.74,9924.0,442.288,442.9358,442.2204,442.5297,9924.0
2021-11-05 12:30:00,457.78,458.08,456.48,458.08,5472.0,442.5684,442.8584,441.3116,442.8584,5472.0
2021-11-05 12:40:00,458.3,458.81,457.17,457.18,5790.0,443.0711,443.5642,441.9787,441.9883,5790.0
2021-11-05 12:50:00,457.71,458.14,457.52,457.76,4150.0,442.5007,442.9164,442.317,442.5491,4150.0
2021-11-05 13:00:00,457.87,457.99,455.89,455.9,7587.0,442.6554,442.7714,440.7412,440.7509,7587.0
2021-11-05 13:10:00,455.93,456.27,455.48,455.6,7583.0,440.7799,441.1086,440.3448,440.4608,7583.0
2021-11-05 13:20:00,455.11,455.37,454.3,454.31,4636.0,439.9871,440.2385,439.204,439.2137,4636.0
2021-11-05 13:30:00,454.49,455.5,454.19,454.28,10196.0,439.3877,440.3642,439.0977,439.1847,10196.0
2021-11-05 13:40:00,453.94,454.41,453.28,453.31,5981.0,438.856,439.3104,438.2179,438.2469,5981.0
2021-11-05 13:50:00,453.05,454.21,453.03,454.18,5336.0,437.9956,439.117,437.9762,439.088,5336.0
2021-11-05 14:00:00,454.19,454.82,453.99,454.82,5485.0,439.0977,439.7068,438.9043,439.7068,5485.0
2021-11-05 14:10:00,454.73,455.39,454.6,455.1,9876.0,439.6198,440.2578,439.4941,439.9775,9876.0
2021-11-05 14:20:00,455.34,455.34,454.35,455.06,5131.0,440.2095,440.2095,439.2524,439.9388,5131.0
2021-11-05 14:30:00,455.04,455.39,454.75,455.39,5739.0,439.9195,440.2578,439.6391,440.2578,5739.0
2021-11-05 14:40:00,455.19,455.19,453.86,453.86,2780.0,440.0645,440.0645,438.7787,438.7787,2780.0
2021-11-05 14:50:00,453.91,454.1,452.98,453.07,3045.0,438.827,439.0107,437.9279,438.0149,3045.0
2021-11-05 15:00:00,453.13,453.88,452.95,453.86,5978.0,438.0729,438.798,437.8989,438.7787,5978.0
2021-11-05 15:10:00,453.73,453.94,452.9,453.13,5770.0,438.653,438.856,437.8506,438.0729,5770.0
2021-11-05 15:20:00,452.8,454.19,452.65,454.03,6754.0,437.7539,439.0977,437.6089,438.943,6754.0
2021-11-05 15:30:00,453.9,454.99,453.74,454.99,7371.0,438.8173,439.8711,438.6627,439.8711,7371.0
2021-11-05 15:40:00,454.87,455.06,453.74,454.61,19125.0,439.7551,439.9388,438.6627,439.5037,19125.0
2021-11-05 15:50:00,454.24,454.46,452.94,453.42,52626.0,439.146,439.3587,437.8892,438.3533,52626.0
2021-11-08 09:30:00,454.92,454.92,450.84,451.07,10542.0,439.8034,439.8034,435.859,436.0814,10542.0
2021-11-08 09:40:00,451.18,451.18,448.16,449.54,9080.0,436.1877,436.1877,433.2681,434.6022,9080.0
2021-11-08 09:50:00,449.83,454.36,449.76,454.36,35655.0,434.8826,439.2621,434.8149,439.2621,35655.0
2021-11-08 10:00:00,453.95,453.95,451.16,453.15,7025.0,438.8657,438.8657,436.1684,438.0923,7025.0
2021-11-08 10:10:00,453.57,456.76,453.57,456.07,8125.0,438.4983,441.5823,438.4983,440.9152,8125.0
2021-11-08 10:20:00,455.55,457.0,455.55,456.65,14831.0,440.4125,441.8143,440.4125,441.476,14831.0
2021-11-08 10:30:00,456.54,457.43,455.3,455.48,11051.0,441.3696,442.23,440.1708,440.3448,11051.0
2021-11-08 10:40:00,455.73,456.53,455.24,456.39,4685.0,440.5865,441.3599,440.1128,441.2246,4685.0
2021-11-08 10:50:00,456.21,456.27,454.09,454.14,3504.0,441.0506,441.1086,439.001,439.0494,3504.0
2021-11-08 11:00:00,454.39,455.7,454.0,454.49,4412.0,439.2911,440.5575,438.914,439.3877,4412.0
2021-11-08 11:10:00,454.45,456.51,454.45,456.25,5120.0,439.3491,441.3406,439.3491,441.0892,5120.0
2021-11-08 11:20:00,455.93,456.4,455.12,455.2,4600.0,440.7799,441.2343,439.9968,440.0741,4600.0
2021-11-08 11:30:00,455.47,455.89,454.2,454.81,5784.0,440.3352,440.7412,439.1074,439.6971,5784.0
2021-11-08 11:40:00,454.84,455.35,454.81,454.96,2774.0,439.7261,440.2192,439.6971,439.8421,2774.0
2021-11-08 11:50:00,455.1,455.99,455.1,455.23,3546.0,439.9775,440.8379,439.9775,440.1031,3546.0
2021-11-08 12:00:00,455.5,456.25,455.19,455.93,3751.0,440.3642,441.0892,440.0645,440.7799,3751.0
2021-11-08 12:10:00,456.03,456.11,455.42,455.59,3100.0,440.8766,440.9539,440.2868,440.4512,3100.0
2021-11-08 12:20:00,455.51,455.51,453.86,453.86,3470.0,440.3738,440.3738,438.7787,438.7787,3470.0
2021-11-08 12:30:00,453.95,454.77,453.08,453.26,6573.0,438.8657,439.6584,438.0246,438.1986,6573.0
2021-11-08 12:40:00,453.42,453.58,452.35,453.25,5706.0,438.3533,438.508,437.3188,438.1889,5706.0
2021-11-08 12:50:00,452.93,453.32,452.34,452.34,4377.0,437.8796,438.2566,437.3092,437.3092,4377.0
2021-11-08 13:00:00,452.45,452.72,452.11,452.7,4982.0,437.4155,437.6765,437.0868,437.6572,4982.0
2021-11-08 13:10:00,452.77,453.64,452.76,453.64,4343.0,437.7249,438.566,437.7152,438.566,4343.0
2021-11-08 13:20:00,453.69,453.86,452.74,452.79,6514.0,438.6143,438.7787,437.6959,437.7442,6514.0
2021-11-08 13:30:00,452.75,452.8,452.46,452.51,2528.0,437.7056,437.7539,437.4252,437.4735,2528.0
2021-11-08 13:40:00,452.94,453.49,452.83,453.31,4121.0,437.8892,438.421,437.7829,438.2469,4121.0
2021-11-08 13:50:00,453.17,453.33,453.0,453.0,3773.0,438.1116,438.2663,437.9472,437.9472,3773.0
2021-11-08 14:00:00,452.8,452.84,451.76,452.5,15243.0,437.7539,437.7926,436.7484,437.4639,15243.0
2021-11-08 14:10:00,452.5,452.5,451.73,452.02,4500.0,437.4639,437.4639,436.7194,436.9998,4500.0
2021-11-08 14:20:00,452.02,452.69,451.47,452.39,8852.0,436.9998,437.6475,436.4681,437.3575,8852.0
2021-11-08 14:30:00,452.55,452.63,452.33,452.5,9727.0,437.5122,437.5895,437.2995,437.4639,9727.0
2021-11-08 14:40:00,452.42,452.42,451.46,451.95,6512.0,437.3865,437.3865,436.4584,436.9321,6512.0
2021-11-08 14:50:00,452.0,452.54,452.0,452.53,6947.0,436.9805,437.5025,436.9805,437.4929,6947.0
2021-11-08 15:00:00,452.5,452.58,452.06,452.2,10156.0,437.4639,437.5412,437.0385,437.1738,10156.0
2021-11-08 15:10:00,452.21,452.34,451.99,452.15,2603.0,437.1835,437.3092,436.9708,437.1255,2603.0
2021-11-08 15:20:00,452.15,452.51,452.06,452.21,7828.0,437.1255,437.4735,437.0385,437.1835,7828.0
2021-11-08 15:30:00,452.21,452.57,451.91,452.0,47652.0,437.1835,437.5315,436.8935,436.9805,47652.0
2021-11-08 15:40:00,451.91,453.44,451.75,453.11,9978.0,436.8935,438.3726,436.7388,438.0536,9978.0
2021-11-08 15:50:00,453.11,454.64,452.91,454.58,55589.0,438.0536,439.5327,437.8602,439.4747,55589.0
2021-11-09 09:30:00,454.69,455.45,452.2,454.4,11291.0,439.5811,440.3158,437.1738,439.3007,11291.0
2021-11-09 09:40:00,454.77,455.45,453.79,453.84,5428.0,439.6584,440.3158,438.711,438.7593,5428.0
2021-11-09 09:50:00,453.72,454.45,452.21,453.41,9575.0,438.6433,439.3491,437.1835,438.3436,9575.0
2021-11-09 10:00:00,453.39,453.47,451.41,452.03,7963.0,438.3243,438.4016,436.4101,437.0095,7963.0
2021-11-09 10:10:00,452.5,453.65,451.33,452.43,7326.0,437.4639,438.5756,436.3327,437.3962,7326.0
2021-11-09 10:20:00,452.76,454.3,452.57,453.69,7393.0,437.7152,439.204,437.5315,438.6143,7393.0
2021-11-09 10:30:00,454.05,454.05,450.4,450.4,11768.0,438.9624,438.9624,435.4336,435.4336,11768.0
2021-11-09 10:40:00,450.29,451.03,448.81,448.88,9594.0,435.3273,436.0427,433.8965,433.9641,9594.0
2021-11-09 10:50:00,449.05,450.05,448.35,448.38,9245.0,434.1285,435.0953,433.4518,433.4808,9245.0
2021-11-09 11:00:00,448.49,448.65,447.61,448.15,6721.0,433.5871,433.7418,432.7363,433.2584,6721.0
2021-11-09 11:10:00,448.11,448.47,447.75,448.28,6832.0,433.2197,433.5678,432.8717,433.3841,6832.0
2021-11-09 11:20:00,448.2,448.83,448.02,448.36,4793.0,433.3067,433.9158,433.1327,433.4614,4793.0
2021-11-09 11:30:00,448.52,449.98,448.42,449.24,8575.0,433.6161,435.0276,433.5194,434.3122,8575.0
2021-11-09 11:40:00,449.28,450.13,448.84,449.16,7800.0,434.3509,435.1726,433.9255,434.2348,7800.0
2021-11-09 11:50:00,449.1,449.81,449.1,449.2,5525.0,434.1768,434.8632,434.1768,434.2735,5525.0
2021-11-09 12:00:00,449.34,449.88,449.2,449.81,4875.0,434.4089,434.9309,434.2735,434.8632,4875.0
2021-11-09 12:10:00,449.85,450.28,449.63,450.28,6940.0,434.9019,435.3176,434.6892,435.3176,6940.0
2021-11-09 12:20:00,450.28,450.38,449.3,449.49,12579.0,435.3176,435.4143,434.3702,434.5539,12579.0
2021-11-09 12:30:00,449.49,450.91,449.49,450.71,5003.0,434.5539,435.9267,434.5539,435.7333,5003.0
2021-11-09 12:40:00,450.07,450.36,449.98,450.36,4250.0,435.1146,435.395,435.0276,435.395,4250.0
2021-11-09 12:50:00,450.44,450.82,450.24,450.55,7529.0,435.4723,435.8397,435.279,435.5787,7529.0
2021-11-09 13:00:00,450.5,451.01,450.43,450.84,5093.0,435.5303,436.0234,435.4626,435.859,5093.0
2021-11-09 13:10:00,450.77,451.02,450.51,450.69,4800.0,435.7913,436.033,435.54,435.714,4800.0
2021-11-09 13:20:00,450.65,451.21,450.57,451.06,4516.0,435.6753,436.2167,435.598,436.0717,4516.0
2021-11-09 13:30:00,451.06,451.35,450.86,450.89,4690.0,436.0717,436.3521,435.8784,435.9074,4690.0
2021-11-09 13:40:00,450.61,450.94,450.58,450.77,2562.0,435.6367,435.9557,435.6077,435.7913,2562.0
2021-11-09 13:50:00,450.67,450.86,450.19,450.41,5942.0,435.6947,435.8784,435.2306,435.4433,5942.0
2021-11-09 14:00:00,450.81,451.19,450.63,451.0,5896.0,435.83,436.1974,435.656,436.0137,5896.0
2021-11-09 14:10:00,451.11,451.4,450.58,450.58,13502.0,436.12,436.4004,435.6077,435.6077,13502.0
2021-11-09 14:20:00,450.63,450.68,449.18,449.31,4457.0,435.656,435.7043,434.2542,434.3799,4457.0
2021-11-09 14:30:00,449.41,449.63,448.16,448.84,11167.0,434.4765,434.6892,433.2681,433.9255,11167.0
2021-11-09 14:40:00,448.84,450.2,448.83,449.92,6466.0,433.9255,435.2403,433.9158,434.9696,6466.0
2021-11-09 14:50:00,449.96,450.61,449.68,450.61,5451.0,435.0083,435.6367,434.7376,435.6367,5451.0
2021-11-09 15:00:00,450.69,450.92,450.42,450.74,6890.0,435.714,435.9364,435.453,435.7623,6890.0
2021-11-09 15:10:00,450.82,451.12,450.46,450.54,6121.0,435.8397,436.1297,435.4916,435.569,6121.0
2021-11-09 15:20:00,450.52,451.15,450.52,450.82,7533.0,435.5497,436.1587,435.5497,435.8397,7533.0
2021-11-09 15:30:00,450.89,451.41,450.78,451.04,12564.0,435.9074,436.4101,435.801,436.0524,12564.0
2021-11-09 15:40:00,450.93,451.65,450.88,451.23,11935.0,435.946,436.6421,435.8977,436.2361,11935.0
2021-11-09 15:50:00,451.39,451.51,450.14,450.51,43847.0,436.3907,436.5068,435.1823,435.54,43847.0
2021-11-10 09:30:00,451.01,454.94,451.01,453.12,24364.0,436.0234,439.8228,436.0234,438.0633,24364.0
2021-11-10 09:40:00,452.94,453.04,450.24,453.04,4452.0,437.8892,437.9859,435.279,437.9859,4452.0
2021-11-10 09:50:00,453.13,454.52,452.37,452.37,4893.0,438.0729,439.4167,437.3382,437.3382,4893.0
2021-11-10 10:00:00,451.68,454.9,451.68,454.88,4628.0,436.6711,439.7841,436.6711,439.7648,4628.0
2021-11-10 10:10:00,454.44,454.53,450.82,451.39,2884.0,439.3394,439.4264,435.8397,436.3907,2884.0
2021-11-10 10:20:00,451.76,452.4,450.62,450.64,4949.0,436.7484,437.3672,435.6463,435.6657,4949.0
2021-11-10 10:30:00,449.88,450.57,449.4,449.4,3711.0,434.9309,435.598,434.4669,434.4669,3711.0
2021-11-10 10:40:00,448.92,449.71,448.4,449.67,4774.0,434.0028,434.7666,433.5001,434.7279,4774.0
2021-11-10 10:50:00,449.82,450.55,449.82,450.04,2270.0,434.8729,435.5787,434.8729,435.0856,2270.0
2021-11-10 11:00:00,449.84,451.23,449.84,451.22,2900.0,434.8922,436.2361,434.8922,436.2264,2900.0
2021-11-10 11:10:00,450.92,451.69,449.88,451.49,2602.0,435.9364,436.6808,434.9309,436.4874,2602.0
2021-11-10 11:20:00,451.74,451.74,450.71,450.93,2400.0,436.7291,436.7291,435.7333,435.946,2400.0
2021-11-10 11:30:00,450.71,451.14,450.4,450.62,2583.0,435.7333,436.149,435.4336,435.6463,2583.0
2021-11-10 11:40:00,450.41,450.46,449.15,449.39,5473.0,435.4433,435.4916,434.2252,434.4572,5473.0
2021-11-10 11:50:00,448.97,449.02,447.69,447.69,6189.0,434.0512,434.0995,432.8137,432.8137,6189.0
2021-11-10 12:00:00,447.8,447.95,447.21,447.52,12198.0,432.92,433.065,432.3496,432.6493,12198.0
2021-11-10 12:10:00,447.65,447.66,447.13,447.41,4874.0,432.775,432.7847,432.2723,432.543,4874.0
2021-11-10 12:20:00,447.41,447.48,447.17,447.27,3433.0,432.543,432.6107,432.311,432.4076,3433.0
2021-11-10 12:30:00,447.48,447.96,447.48,447.56,3838.0,432.6107,433.0747,432.6107,432.688,3838.0
2021-11-10 12:40:00,447.49,447.59,447.22,447.48,2106.0,432.6203,432.717,432.3593,432.6107,2106.0
2021-11-10 12:50:00,447.44,447.86,447.43,447.86,1840.0,432.572,432.978,432.5623,432.978,1840.0
2021-11-10 13:00:00,447.84,448.38,447.44,448.38,5962.0,432.9587,433.4808,432.572,433.4808,5962.0
2021-11-10 13:10:00,448.87,448.87,448.51,448.83,1900.0,433.9545,433.9545,433.6064,433.9158,1900.0
2021-11-10 13:20:00,448.83,449.05,448.56,448.77,1477.0,433.9158,434.1285,433.6548,433.8578,1477.0
2021-11-10 13:30:00,449.26,449.3,447.78,447.78,4153.0,434.3315,434.3702,432.9007,432.9007,4153.0
2021-11-10 13:40:00,447.67,448.06,447.5,447.84,1919.0,432.7944,433.1714,432.63,432.9587,1919.0
2021-11-10 13:50:00,447.86,447.86,447.0,447.73,3915.0,432.978,432.978,432.1466,432.8524,3915.0
2021-11-10 14:00:00,447.0,447.29,446.13,446.16,4565.0,432.1466,432.427,431.3055,431.3345,4565.0
2021-11-10 14:10:00,446.34,447.27,445.99,447.12,6275.0,431.5085,432.4076,431.1702,432.2626,6275.0
2021-11-10 14:20:00,446.99,447.49,446.55,447.46,9748.0,432.1369,432.6203,431.7116,432.5913,9748.0
2021-11-10 14:30:00,447.54,447.74,447.39,447.47,2497.0,432.6687,432.862,432.5237,432.601,2497.0
2021-11-10 14:40:00,447.78,448.39,447.46,448.16,8288.0,432.9007,433.4904,432.5913,433.2681,8288.0
2021-11-10 14:50:00,448.1,448.44,447.62,448.06,6105.0,433.2101,433.5388,432.746,433.1714,6105.0
2021-11-10 15:00:00,448.14,448.15,447.47,447.5,2938.0,433.2487,433.2584,432.601,432.63,2938.0
2021-11-10 15:10:00,447.72,447.82,447.42,447.53,5249.0,432.8427,432.9394,432.5527,432.659,5249.0
2021-11-10 15:20:00,447.35,447.72,447.03,447.21,2220.0,432.485,432.8427,432.1756,432.3496,2220.0
2021-11-10 15:30:00,447.21,447.51,446.99,447.1,4782.0,432.3496,432.6397,432.1369,432.2433,4782.0
2021-11-10 15:40:00,447.23,447.57,446.8,447.0,5064.0,432.369,432.6977,431.9533,432.1466,5064.0
2021-11-10 15:50:00,447.19,448.56,447.1,448.53,33730.0,432.3303,433.6548,432.2433,433.6258,33730.0
2021-11-11 09:30:00,448.05,448.71,447.03,447.79,7613.0,433.1617,433.7998,432.1756,432.9104,7613.0
2021-11-11 09:40:00,447.17,447.72,446.77,446.78,1784.0,432.311,432.8427,431.9243,431.9339,1784.0
2021-11-11 09:50:00,446.53,447.33,445.63,445.93,3575.0,431.6922,432.4657,430.8221,431.1122,3575.0
2021-11-11 10:00:00,446.22,446.41,445.47,445.82,5301.0,431.3925,431.5762,430.6675,431.0058,5301.0
2021-11-11 10:10:00,445.75,445.93,444.0,444.74,5500.0,430.9382,431.1122,429.2463,429.9617,5500.0
2021-11-11 10:20:00,444.01,444.52,443.29,443.31,4018.0,429.256,429.749,428.5599,428.5792,4018.0
2021-11-11 10:30:00,443.13,443.37,442.31,442.39,4968.0,428.4052,428.6372,427.6125,427.6898,4968.0
2021-11-11 10:40:00,442.62,442.85,441.73,441.73,8482.0,427.9122,428.1345,427.0517,427.0517,8482.0
2021-11-11 10:50:00,441.61,441.66,440.52,440.53,4160.0,426.9357,426.9841,425.8819,425.8916,4160.0
2021-11-11 11:00:00,440.6,440.98,439.62,440.03,6317.0,425.9593,426.3267,425.0118,425.4082,6317.0
2021-11-11 11:10:00,440.03,441.35,439.97,440.66,17446.0,425.4082,426.6844,425.3502,426.0173,17446.0
2021-11-11 11:20:00,440.89,441.32,440.72,440.97,3005.0,426.2396,426.6554,426.0753,426.317,3005.0
2021-11-11 11:30:00,441.33,441.89,440.8,441.89,3478.0,426.665,427.2064,426.1526,427.2064,3478.0
2021-11-11 11:40:00,441.76,441.88,441.53,441.68,2500.0,427.0807,427.1967,426.8584,427.0034,2500.0
2021-11-11 11:50:00,441.8,442.83,441.7,442.64,4906.0,427.1194,428.1152,427.0227,427.9315,4906.0
2021-11-11 12:00:00,442.75,443.84,442.53,443.84,3063.0,428.0378,429.0916,427.8252,429.0916,3063.0
2021-11-11 12:10:00,443.87,444.27,443.84,444.18,3981.0,429.1206,429.5073,429.0916,429.4203,3981.0
2021-11-11 12:20:00,444.49,444.54,443.92,444.54,5307.0,429.72,429.7684,429.169,429.7684,5307.0
2021-11-11 12:30:00,444.54,444.54,443.72,443.87,1881.0,429.7684,429.7684,428.9756,429.1206,1881.0
2021-11-11 12:40:00,443.56,444.1,443.56,443.97,2580.0,428.8209,429.343,428.8209,429.2173,2580.0
2021-11-11 12:50:00,444.04,444.21,443.72,443.76,1305.0,429.285,429.4493,428.9756,429.0143,1305.0
2021-11-11 13:00:00,443.86,444.33,443.66,444.33,1150.0,429.111,429.5653,428.9176,429.5653,1150.0
2021-11-11 13:10:00,444.32,445.05,444.32,445.05,2004.0,429.5557,430.2614,429.5557,430.2614,2004.0
2021-11-11 13:20:00,444.97,445.14,444.77,444.96,1933.0,430.1841,430.3484,429.9907,430.1744,1933.0
2021-11-11 13:30:00,445.06,445.32,444.95,445.32,1585.0,430.2711,430.5224,430.1647,430.5224,1585.0
2021-11-11 13:40:00,445.33,445.8,445.32,445.6,3271.0,430.5321,430.9865,430.5224,430.7931,3271.0
2021-11-11 13:50:00,445.84,445.9,445.36,445.46,1702.0,431.0252,431.0832,430.5611,430.6578,1702.0
2021-11-11 14:00:00,445.29,445.9,444.79,445.85,8107.0,430.4934,431.0832,430.0101,431.0348,8107.0
2021-11-11 14:10:00,445.73,445.73,445.47,445.47,500.0,430.9188,430.9188,430.6675,430.6675,500.0
2021-11-11 14:20:00,445.53,445.63,445.28,445.53,1800.0,430.7255,430.8221,430.4838,430.7255,1800.0
2021-11-11 14:30:00,445.65,445.65,445.26,445.29,3076.0,430.8415,430.8415,430.4644,430.4934,3076.0
2021-11-11 14:40:00,445.25,445.39,444.91,444.91,4818.0,430.4548,430.5901,430.1261,430.1261,4818.0
2021-11-11 14:50:00,444.88,445.45,444.88,445.45,4501.0,430.0971,430.6481,430.0971,430.6481,4501.0
2021-11-11 15:00:00,445.56,445.6,445.23,445.35,6853.0,430.7545,430.7931,430.4354,430.5514,6853.0
2021-11-11 15:10:00,445.45,445.54,444.85,444.94,8840.0,430.6481,430.7351,430.0681,430.1551,8840.0
2021-11-11 15:20:00,444.94,445.42,444.89,445.22,6667.0,430.1551,430.6191,430.1067,430.4258,6667.0
2021-11-11 15:30:00,445.03,445.52,444.93,445.52,11831.0,430.2421,430.7158,430.1454,430.7158,11831.0
2021-11-11 15:40:00,445.59,446.21,445.49,446.21,11593.0,430.7835,431.3829,430.6868,431.3829,11593.0
2021-11-11 15:50:00,446.23,446.57,445.82,446.54,64538.0,431.4022,431.7309,431.0058,431.7019,64538.0
2021-11-12 09:30:00,447.88,448.61,444.8,444.8,7243.0,432.9974,433.7031,430.0197,430.0197,7243.0
2021-11-12 09:40:00,445.6,446.43,443.82,445.6,37652.0,430.7931,431.5956,429.0723,430.7931,37652.0
2021-11-12 09:50:00,446.4,446.4,444.33,444.89,3766.0,431.5666,431.5666,429.5653,430.1067,3766.0
2021-11-12 10:00:00,445.3,445.3,443.89,444.98,2755.0,430.5031,430.5031,429.14,430.1937,2755.0
2021-11-12 10:10:00,444.84,445.95,444.82,445.38,3054.0,430.0584,431.1315,430.0391,430.5804,3054.0
2021-11-12 10:20:00,445.38,445.38,443.31,443.37,4155.0,430.5804,430.5804,428.5792,428.6372,4155.0
2021-11-12 10:30:00,443.33,444.18,443.32,443.74,4310.0,428.5986,429.4203,428.5889,428.9949,4310.0
2021-11-12 10:40:00,444.14,444.62,443.95,444.31,2814.0,429.3817,429.8457,429.198,429.546,2814.0
2021-11-12 10:50:00,444.94,444.94,444.04,444.81,2502.0,430.1551,430.1551,429.285,430.0294,2502.0
2021-11-12 11:00:00,444.5,445.46,444.5,445.21,3654.0,429.7297,430.6578,429.7297,430.4161,3654.0
2021-11-12 11:10:00,445.27,445.9,444.88,445.89,1914.0,430.4741,431.0832,430.0971,431.0735,1914.0
2021-11-12 11:20:00,445.67,446.0,445.62,445.73,2500.0,430.8608,431.1798,430.8125,430.9188,2500.0
2021-11-12 11:30:00,445.99,446.04,445.28,445.29,3118.0,431.1702,431.2185,430.4838,430.4934,3118.0
2021-11-12 11:40:00,445.16,445.71,444.7,445.42,2922.0,430.3678,430.8995,429.923,430.6191,2922.0
2021-11-12 11:50:00,445.73,445.85,445.28,445.72,3055.0,430.9188,431.0348,430.4838,430.9092,3055.0
2021-11-12 12:00:00,445.44,445.65,445.36,445.36,1740.0,430.6385,430.8415,430.5611,430.5611,1740.0
2021-11-12 12:10:00,445.45,445.45,444.23,444.23,3228.0,430.6481,430.6481,429.4687,429.4687,3228.0
2021-11-12 12:20:00,444.53,444.53,443.81,443.81,2100.0,429.7587,429.7587,429.0626,429.0626,2100.0
2021-11-12 12:30:00,443.75,444.22,443.56,444.21,2429.0,429.0046,429.459,428.8209,429.4493,2429.0
2021-11-12 12:40:00,443.99,444.34,443.95,443.95,1966.0,429.2366,429.575,429.198,429.198,1966.0
2021-11-12 12:50:00,443.95,444.49,443.58,444.38,3386.0,429.198,429.72,428.8403,429.6137,3386.0
2021-11-12 13:00:00,444.18,444.47,444.01,444.2,1614.0,429.4203,429.7007,429.256,429.4397,1614.0
2021-11-12 13:10:00,444.37,444.64,444.37,444.54,1823.0,429.604,429.865,429.604,429.7684,1823.0
2021-11-12 13:20:00,444.53,444.59,443.9,444.0,5037.0,429.7587,429.8167,429.1496,429.2463,5037.0
2021-11-12 13:30:00,444.06,444.18,443.71,443.92,3500.0,429.3043,429.4203,428.9659,429.169,3500.0
2021-11-12 13:40:00,443.86,443.87,443.67,443.81,1702.0,429.111,429.1206,428.9273,429.0626,1702.0
2021-11-12 13:50:00,443.67,444.89,443.67,444.89,14790.0,428.9273,430.1067,428.9273,430.1067,14790.0
2021-11-12 14:00:00,444.87,444.87,444.44,444.78,3741.0,430.0874,430.0874,429.6717,430.0004,3741.0
2021-11-12 14:10:00,445.0,445.14,444.71,444.71,2224.0,430.2131,430.3484,429.9327,429.9327,2224.0
2021-11-12 14:20:00,444.76,444.76,444.42,444.72,1490.0,429.9811,429.9811,429.6523,429.9424,1490.0
2021-11-12 14:30:00,444.78,445.0,444.66,444.66,2949.0,430.0004,430.2131,429.8844,429.8844,2949.0
2021-11-12 14:40:00,444.65,444.71,444.11,444.11,3219.0,429.8747,429.9327,429.3526,429.3526,3219.0
2021-11-12 14:50:00,444.27,444.54,443.87,444.39,2603.0,429.5073,429.7684,429.1206,429.6233,2603.0
2021-11-12 15:00:00,444.35,444.49,444.23,444.4,2921.0,429.5847,429.72,429.4687,429.633,2921.0
2021-11-12 15:10:00,444.53,445.16,444.43,444.94,5912.0,429.7587,430.3678,429.662,430.1551,5912.0
2021-11-12 15:20:00,444.94,445.3,444.88,444.88,4521.0,430.1551,430.5031,430.0971,430.0971,4521.0
2021-11-12 15:30:00,444.88,445.58,444.83,445.31,6086.0,430.0971,430.7738,430.0487,430.5128,6086.0
2021-11-12 15:40:00,445.44,446.1,445.05,446.1,14100.0,430.6385,431.2765,430.2614,431.2765,14100.0
2021-11-12 15:50:00,446.23,446.3,445.25,445.5,33134.0,431.4022,431.4699,430.4548,430.6965,33134.0
2021-11-15 09:30:00,445.49,445.49,442.54,443.55,9662.0,430.6868,430.6868,427.8348,428.8113,9662.0
2021-11-15 09:40:00,442.85,442.85,440.0,440.85,3915.0,428.1345,428.1345,425.3792,426.201,3915.0
2021-11-15 09:50:00,440.85,444.69,440.85,442.56,17508.0,426.201,429.9134,426.201,427.8542,17508.0
2021-11-15 10:00:00,442.88,443.35,441.76,442.27,10933.0,428.1635,428.6179,427.0807,427.5738,10933.0
2021-11-15 10:10:00,442.54,443.22,441.93,442.78,5814.0,427.8348,428.4922,427.2451,428.0668,5814.0
2021-11-15 10:20:00,442.96,443.05,442.57,442.91,1300.0,428.2409,428.3279,427.8638,428.1925,1300.0
2021-11-15 10:30:00,442.8,443.45,442.26,442.69,6236.0,428.0862,428.7146,427.5641,427.9798,6236.0
2021-11-15 10:40:00,442.55,442.55,441.58,442.55,5211.0,427.8445,427.8445,426.9067,427.8445,5211.0
2021-11-15 10:50:00,442.34,442.34,441.66,442.33,7007.0,427.6415,427.6415,426.9841,427.6318,7007.0
2021-11-15 11:00:00,442.47,442.84,442.26,442.32,8894.0,427.7671,428.1249,427.5641,427.6221,8894.0
2021-11-15 11:10:00,442.31,442.51,441.99,442.3,10960.0,427.6125,427.8058,427.3031,427.6028,10960.0
2021-11-15 11:20:00,442.3,442.46,442.16,442.31,1529.0,427.6028,427.7575,427.4674,427.6125,1529.0
2021-11-15 11:30:00,442.12,442.12,440.95,440.95,2573.0,427.4288,427.4288,426.2977,426.2977,2573.0
2021-11-15 11:40:00,441.43,441.43,441.04,441.3,2348.0,426.7617,426.7617,426.3847,426.636,2348.0
2021-11-15 11:50:00,441.16,441.16,440.54,440.8,5391.0,426.5007,426.5007,425.9013,426.1526,5391.0
2021-11-15 12:00:00,440.01,440.4,439.91,440.29,6508.0,425.3889,425.7659,425.2922,425.6596,6508.0
2021-11-15 12:10:00,440.52,440.6,440.22,440.54,2414.0,425.8819,425.9593,425.5919,425.9013,2414.0
2021-11-15 12:20:00,440.52,440.64,440.2,440.2,3100.0,425.8819,425.998,425.5726,425.5726,3100.0
2021-11-15 12:30:00,440.03,440.23,439.86,440.0,9154.0,425.4082,425.6016,425.2439,425.3792,9154.0
2021-11-15 12:40:00,439.86,440.34,439.72,440.22,7147.0,425.2439,425.7079,425.1085,425.5919,7147.0
2021-11-15 12:50:00,440.1,440.52,439.81,440.52,2579.0,425.4759,425.8819,425.1955,425.8819,2579.0
2021-11-15 13:00:00,440.58,440.61,440.24,440.59,4960.0,425.9399,425.969,425.6112,425.9496,4960.0
2021-11-15 13:10:00,440.33,440.33,440.0,440.0,1232.0,425.6983,425.6983,425.3792,425.3792,1232.0
2021-11-15 13:20:00,440.09,440.39,439.73,440.3,5174.0,425.4662,425.7563,425.1182,425.6693,5174.0
2021-11-15 13:30:00,440.25,440.25,439.75,439.99,2672.0,425.6209,425.6209,425.1375,425.3696,2672.0
2021-11-15 13:40:00,440.1,440.1,439.86,439.88,3840.0,425.4759,425.4759,425.2439,425.2632,3840.0
2021-11-15 13:50:00,439.89,440.12,439.17,439.17,8389.0,425.2729,425.4952,424.5768,424.5768,8389.0
2021-11-15 14:00:00,438.97,439.32,438.5,438.74,2000.0,424.3834,424.7218,423.9291,424.1611,2000.0
2021-11-15 14:10:00,438.77,439.28,438.76,438.96,3044.0,424.1901,424.6831,424.1804,424.3738,3044.0
2021-11-15 14:20:00,438.94,439.38,438.94,439.38,3125.0,424.3544,424.7798,424.3544,424.7798,3125.0
2021-11-15 14:30:00,439.27,439.97,439.08,439.97,7515.0,424.6735,425.3502,424.4898,425.3502,7515.0
2021-11-15 14:40:00,439.92,440.07,439.76,440.0,5649.0,425.3019,425.4469,425.1472,425.3792,5649.0
2021-11-15 14:50:00,439.82,440.23,439.82,440.14,3285.0,425.2052,425.6016,425.2052,425.5146,3285.0
2021-11-15 15:00:00,440.0,440.02,439.94,439.99,2166.0,425.3792,425.3986,425.3212,425.3696,2166.0
2021-11-15 15:10:00,439.93,440.2,439.92,440.09,6110.0,425.3115,425.5726,425.3019,425.4662,6110.0
2021-11-15 15:20:00,440.0,440.16,439.73,439.96,17560.0,425.3792,425.5339,425.1182,425.3405,17560.0
2021-11-15 15:30:00,439.91,440.47,439.21,439.28,6188.0,425.2922,425.8336,424.6155,424.6831,6188.0
2021-11-15 15:40:00,439.34,439.34,437.75,437.8,9642.0,424.7412,424.7412,423.204,423.2523,9642.0
2021-11-15 15:50:00,437.74,438.48,437.52,438.48,35647.0,423.1943,423.9097,422.9816,423.9097,35647.0
2021-11-16 09:30:00,440.31,441.49,437.01,441.49,12460.0,425.6789,426.8197,422.4886,426.8197,12460.0
2021-11-16 09:40:00,441.49,442.56,440.26,441.77,12466.0,426.8197,427.8542,425.6306,427.0904,12466.0
2021-11-16 09:50:00,442.52,443.0,441.0,442.13,11367.0,427.8155,428.2795,426.346,427.4384,11367.0
2021-11-16 10:00:00,442.52,443.75,441.94,442.94,13574.0,427.8155,429.0046,427.2548,428.2215,13574.0
2021-11-16 10:10:00,442.71,445.43,442.71,445.29,7842.0,427.9992,430.6288,427.9992,430.4934,7842.0
2021-11-16 10:20:00,445.45,447.04,445.35,445.57,18197.0,430.6481,432.1853,430.5514,430.7641,18197.0
2021-11-16 10:30:00,445.8,446.32,445.14,445.3,3900.0,430.9865,431.4892,430.3484,430.5031,3900.0
2021-11-16 10:40:00,445.26,445.73,444.87,445.34,4236.0,430.4644,430.9188,430.0874,430.5418,4236.0
2021-11-16 10:50:00,445.06,445.51,444.76,444.89,2900.0,430.2711,430.7061,429.9811,430.1067,2900.0
2021-11-16 11:00:00,444.89,445.28,444.79,445.21,3698.0,430.1067,430.4838,430.0101,430.4161,3698.0
2021-11-16 11:10:00,445.48,445.77,445.38,445.73,2745.0,430.6771,430.9575,430.5804,430.9188,2745.0
2021-11-16 11:20:00,445.83,446.6,445.45,445.93,6316.0,431.0155,431.7599,430.6481,431.1122,6316.0
2021-11-16 11:30:00,446.21,446.32,445.9,446.17,4517.0,431.3829,431.4892,431.0832,431.3442,4517.0
2021-11-16 11:40:00,446.21,447.15,446.03,446.88,5813.0,431.3829,432.2916,431.2088,432.0306,5813.0
2021-11-16 11:50:00,446.88,448.49,446.41,447.99,7627.0,432.0306,433.5871,431.5762,433.1037,7627.0
2021-11-16 12:00:00,448.23,450.28,448.0,449.68,9697.0,433.3357,435.3176,433.1134,434.7376,9697.0
2021-11-16 12:10:00,449.69,450.44,449.27,450.44,8411.0,434.7472,435.4723,434.3412,435.4723,8411.0
2021-11-16 12:20:00,450.49,450.49,449.26,449.91,2514.0,435.5206,435.5206,434.3315,434.9599,2514.0
2021-11-16 12:30:00,449.77,450.43,449.77,450.16,7328.0,434.8246,435.4626,434.8246,435.2016,7328.0
2021-11-16 12:40:00,450.27,450.82,449.94,450.34,5746.0,435.308,435.8397,434.9889,435.3756,5746.0
2021-11-16 12:50:00,450.32,450.82,449.72,450.15,6134.0,435.3563,435.8397,434.7762,435.1919,6134.0
2021-11-16 13:00:00,449.79,451.02,449.78,450.72,4000.0,434.8439,436.033,434.8342,435.743,4000.0
2021-11-16 13:10:00,450.9,451.2,450.39,450.39,6146.0,435.917,436.2071,435.424,435.424,6146.0
2021-11-16 13:20:00,450.22,450.92,450.19,450.73,3621.0,435.2596,435.9364,435.2306,435.7527,3621.0
2021-11-16 13:30:00,450.61,451.85,450.61,451.24,9810.0,435.6367,436.8355,435.6367,436.2457,9810.0
2021-11-16 13:40:00,451.24,451.32,450.73,450.86,5089.0,436.2457,436.3231,435.7527,435.8784,5089.0
2021-11-16 13:50:00,450.73,451.24,450.33,450.48,8513.0,435.7527,436.2457,435.366,435.511,8513.0
2021-11-16 14:00:00,450.54,450.79,449.7,449.99,5295.0,435.569,435.8107,434.7569,435.0373,5295.0
2021-11-16 14:10:00,450.01,450.03,448.87,448.87,2300.0,435.0566,435.0759,433.9545,433.9545,2300.0
2021-11-16 14:20:00,448.65,448.65,447.8,448.03,3753.0,433.7418,433.7418,432.92,433.1424,3753.0
2021-11-16 14:30:00,447.92,448.0,447.66,447.96,3400.0,433.036,433.1134,432.7847,433.0747,3400.0
2021-11-16 14:40:00,447.92,447.92,447.06,447.08,2842.0,433.036,433.036,432.2046,432.224,2842.0
2021-11-16 14:50:00,447.05,447.06,446.43,446.43,11599.0,432.195,432.2046,431.5956,431.5956,11599.0
2021-11-16 15:00:00,446.73,447.2,446.37,447.02,12384.0,431.8856,432.34,431.5376,432.166,12384.0
2021-11-16 15:10:00,447.04,447.29,446.83,447.13,5569.0,432.1853,432.427,431.9823,432.2723,5569.0
2021-11-16 15:20:00,447.19,447.19,445.73,445.94,5521.0,432.3303,432.3303,430.9188,431.1218,5521.0
2021-11-16 15:30:00,445.9,446.59,445.31,445.4,8802.0,431.0832,431.7502,430.5128,430.5998,8802.0
2021-11-16 15:40:00,445.5,445.63,444.8,444.9,13032.0,430.6965,430.8221,430.0197,430.1164,13032.0
2021-11-16 15:50:00,444.78,445.15,444.0,444.14,69656.0,430.0004,430.3581,429.2463,429.3817,69656.0
2021-11-17 09:30:00,444.0,444.38,441.09,443.28,6809.0,429.2463,429.6137,426.433,428.5502,6809.0
2021-11-17 09:40:00,443.31,444.2,442.5,444.18,3945.0,428.5792,429.4397,427.7961,429.4203,3945.0
2021-11-17 09:50:00,443.06,445.0,443.06,444.52,1897.0,428.3375,430.2131,428.3375,429.749,1897.0
2021-11-17 10:00:00,444.34,444.54,442.08,442.55,13254.0,429.575,429.7684,427.3901,427.8445,13254.0
2021-11-17 10:10:00,442.83,442.99,440.91,440.93,8209.0,428.1152,428.2699,426.259,426.2783,8209.0
2021-11-17 10:20:00,440.95,441.37,439.75,441.25,11295.0,426.2977,426.7037,425.1375,426.5877,11295.0
2021-11-17 10:30:00,441.56,442.73,440.62,442.73,7005.0,426.8874,428.0185,425.9786,428.0185,7005.0
2021-11-17 10:40:00,442.71,442.89,442.15,442.15,6326.0,427.9992,428.1732,427.4578,427.4578,6326.0
2021-11-17 10:50:00,442.48,443.22,442.02,443.22,5194.0,427.7768,428.4922,427.3321,428.4922,5194.0
2021-11-17 11:00:00,443.43,443.81,443.27,443.68,2202.0,428.6952,429.0626,428.5406,428.9369,2202.0
2021-11-17 11:10:00,443.6,443.6,442.31,442.47,2652.0,428.8596,428.8596,427.6125,427.7671,2652.0
2021-11-17 11:20:00,442.3,442.46,441.69,441.86,3629.0,427.6028,427.7575,427.0131,427.1774,3629.0
2021-11-17 11:30:00,442.06,442.24,441.81,442.0,3981.0,427.3708,427.5448,427.1291,427.3128,3981.0
2021-11-17 11:40:00,441.98,442.73,441.97,442.73,1880.0,427.2934,428.0185,427.2838,428.0185,1880.0
2021-11-17 11:50:00,442.68,442.82,442.12,442.15,1799.0,427.9702,428.1055,427.4288,427.4578,1799.0
2021-11-17 12:00:00,442.34,442.76,442.03,442.27,1037.0,427.6415,428.0475,427.3418,427.5738,1037.0
2021-11-17 12:10:00,442.21,442.68,442.19,442.57,1288.0,427.5158,427.9702,427.4964,427.8638,1288.0
2021-11-17 12:20:00,442.6,442.82,442.3,442.46,1745.0,427.8928,428.1055,427.6028,427.7575,1745.0
2021-11-17 12:30:00,442.31,442.49,441.3,442.28,5126.0,427.6125,427.7865,426.636,427.5835,5126.0
2021-11-17 12:40:00,442.17,442.22,441.7,442.07,2529.0,427.4771,427.5255,427.0227,427.3804,2529.0
2021-11-17 12:50:00,441.94,442.06,441.69,442.06,2274.0,427.2548,427.3708,427.0131,427.3708,2274.0
2021-11-17 13:00:00,441.88,442.46,441.88,442.29,2164.0,427.1967,427.7575,427.1967,427.5931,2164.0
2021-11-17 13:10:00,442.43,443.11,442.26,443.11,2629.0,427.7285,428.3859,427.5641,428.3859,2629.0
2021-11-17 13:20:00,442.88,443.33,442.82,442.82,3701.0,428.1635,428.5986,428.1055,428.1055,3701.0
2021-11-17 13:30:00,442.87,442.87,442.33,442.52,2328.0,428.1539,428.1539,427.6318,427.8155,2328.0
2021-11-17 13:40:00,442.38,442.38,441.83,441.83,3300.0,427.6801,427.6801,427.1484,427.1484,3300.0
2021-11-17 13:50:00,441.85,441.88,441.58,441.65,1146.0,427.1677,427.1967,426.9067,426.9744,1146.0
2021-11-17 14:00:00,441.85,441.99,441.62,441.64,3698.0,427.1677,427.3031,426.9454,426.9647,3698.0
2021-11-17 14:10:00,441.55,441.6,440.99,440.99,7723.0,426.8777,426.9261,426.3363,426.3363,7723.0
2021-11-17 14:20:00,440.93,440.93,440.48,440.88,3121.0,426.2783,426.2783,425.8433,426.23,3121.0
2021-11-17 14:30:00,440.75,441.17,440.67,441.01,5663.0,426.1043,426.5103,426.027,426.3557,5663.0
2021-11-17 14:40:00,441.06,441.24,440.77,441.12,5583.0,426.404,426.578,426.1236,426.462,5583.0
2021-11-17 14:50:00,441.0,441.15,440.85,440.9,2855.0,426.346,426.491,426.201,426.2493,2855.0
2021-11-17 15:00:00,440.97,440.99,439.87,440.02,4963.0,426.317,426.3363,425.2535,425.3986,4963.0
2021-11-17 15:10:00,440.19,440.49,439.78,440.48,4655.0,425.5629,425.8529,425.1665,425.8433,4655.0
2021-11-17 15:20:00,440.56,440.74,440.19,440.27,5498.0,425.9206,426.0946,425.5629,425.6402,5498.0
2021-11-17 15:30:00,440.23,440.27,439.47,439.66,8186.0,425.6016,425.6402,424.8668,425.0505,8186.0
2021-11-17 15:40:00,439.81,439.98,439.18,439.18,11020.0,425.1955,425.3599,424.5865,424.5865,11020.0
2021-11-17 15:50:00,439.12,439.45,438.01,438.6,83459.0,424.5285,424.8475,423.4553,424.0257,83459.0
2021-11-18 09:30:00,439.06,440.72,437.23,439.18,55998.0,424.4705,426.0753,422.7013,424.5865,55998.0
2021-11-18 09:40:00,439.71,442.68,439.17,441.68,20500.0,425.0989,427.9702,424.5768,427.0034,20500.0
2021-11-18 09:50:00,440.8,443.6,440.09,443.6,16086.0,426.1526,428.8596,425.4662,428.8596,16086.0
2021-11-18 10:00:00,443.22,443.5,442.33,443.04,24934.0,428.4922,428.7629,427.6318,428.3182,24934.0
2021-11-18 10:10:00,443.03,443.35,442.52,442.52,4703.0,428.3085,428.6179,427.8155,427.8155,4703.0
2021-11-18 10:20:00,442.59,442.75,441.85,442.03,5150.0,427.8832,428.0378,427.1677,427.3418,5150.0
2021-11-18 10:30:00,442.04,442.04,441.32,441.81,4444.0,427.3514,427.3514,426.6554,427.1291,4444.0
2021-11-18 10:40:00,441.63,442.03,440.45,440.45,2907.0,426.9551,427.3418,425.8143,425.8143,2907.0
2021-11-18 10:50:00,440.65,441.35,440.22,440.26,11065.0,426.0076,426.6844,425.5919,425.6306,11065.0
2021-11-18 11:00:00,440.38,441.67,440.38,441.02,10214.0,425.7466,426.9937,425.7466,426.3653,10214.0
2021-11-18 11:10:00,440.7,441.33,440.56,441.33,6323.0,426.056,426.665,425.9206,426.665,6323.0
2021-11-18 11:20:00,441.57,441.58,440.85,441.18,8451.0,426.8971,426.9067,426.201,426.52,8451.0
2021-11-18 11:30:00,441.19,442.61,441.01,442.33,9132.0,426.5297,427.9025,426.3557,427.6318,9132.0
2021-11-18 11:40:00,442.11,442.11,441.44,441.74,12884.0,427.4191,427.4191,426.7714,427.0614,12884.0
2021-11-18 11:50:00,441.55,441.94,441.45,441.94,2733.0,426.8777,427.2548,426.781,427.2548,2733.0
2021-11-18 12:00:00,441.96,444.53,441.73,444.33,9609.0,427.2741,429.7587,427.0517,429.5653,9609.0
2021-11-18 12:10:00,444.27,446.1,444.21,445.38,10912.0,429.5073,431.2765,429.4493,430.5804,10912.0
2021-11-18 12:20:00,445.22,446.08,444.79,445.1,4466.0,430.4258,431.2572,430.0101,430.3098,4466.0
2021-11-18 12:30:00,444.91,445.01,444.32,444.64,4214.0,430.1261,430.2227,429.5557,429.865,4214.0
2021-11-18 12:40:00,444.9,445.13,444.2,444.35,4579.0,430.1164,430.3388,429.4397,429.5847,4579.0
2021-11-18 12:50:00,444.14,444.21,443.06,443.92,4607.0,429.3817,429.4493,428.3375,429.169,4607.0
2021-11-18 13:00:00,443.46,443.7,442.9,443.32,5417.0,428.7242,428.9563,428.1829,428.5889,5417.0
2021-11-18 13:10:00,443.39,443.82,442.94,442.97,4058.0,428.6566,429.0723,428.2215,428.2505,4058.0
2021-11-18 13:20:00,443.08,443.27,442.96,443.08,5338.0,428.3569,428.5406,428.2409,428.3569,5338.0
2021-11-18 13:30:00,443.16,443.16,442.7,443.13,5721.0,428.4342,428.4342,427.9895,428.4052,5721.0
2021-11-18 13:40:00,443.06,443.5,443.06,443.34,6243.0,428.3375,428.7629,428.3375,428.6082,6243.0
2021-11-18 13:50:00,443.47,443.47,442.75,442.82,7091.0,428.7339,428.7339,428.0378,428.1055,7091.0
2021-11-18 14:00:00,442.77,442.8,442.23,442.45,4746.0,428.0572,428.0862,427.5351,427.7478,4746.0
2021-11-18 14:10:00,442.45,442.76,442.39,442.45,4303.0,427.7478,428.0475,427.6898,427.7478,4303.0
2021-11-18 14:20:00,442.31,442.54,442.09,442.34,5220.0,427.6125,427.8348,427.3998,427.6415,5220.0
2021-11-18 14:30:00,442.35,442.84,442.03,442.84,5182.0,427.6511,428.1249,427.3418,428.1249,5182.0
2021-11-18 14:40:00,443.06,443.7,443.06,443.69,2414.0,428.3375,428.9563,428.3375,428.9466,2414.0
2021-11-18 14:50:00,443.73,444.04,443.73,443.93,3368.0,428.9853,429.285,428.9853,429.1786,3368.0
2021-11-18 15:00:00,444.1,444.22,443.78,443.94,3666.0,429.343,429.459,429.0336,429.1883,3666.0
2021-11-18 15:10:00,443.96,444.1,443.03,443.03,5473.0,429.2076,429.343,428.3085,428.3085,5473.0
2021-11-18 15:20:00,443.18,444.81,443.17,444.49,8612.0,428.4536,430.0294,428.4439,429.72,8612.0
2021-11-18 15:30:00,444.59,444.69,443.84,444.69,8507.0,429.8167,429.9134,429.0916,429.9134,8507.0
2021-11-18 15:40:00,444.66,445.1,444.26,444.86,15841.0,429.8844,430.3098,429.4977,430.0777,15841.0
2021-11-18 15:50:00,445.07,446.08,444.83,445.96,81229.0,430.2807,431.2572,430.0487,431.1412,81229.0
2021-11-19 09:30:00,447.92,447.92,444.97,445.31,25344.0,433.036,433.036,430.1841,430.5128,25344.0
2021-11-19 09:40:00,444.05,444.06,442.19,443.67,5930.0,429.2946,429.3043,427.4964,428.9273,5930.0
2021-11-19 09:50:00,442.76,443.02,441.23,442.23,13934.0,428.0475,428.2989,426.5683,427.5351,13934.0
2021-11-19 10:00:00,442.12,443.01,441.23,442.55,36025.0,427.4288,428.2892,426.5683,427.8445,36025.0
2021-11-19 10:10:00,442.88,443.23,440.87,442.29,14020.0,428.1635,428.5019,426.2203,427.5931,14020.0
2021-11-19 10:20:00,442.05,442.72,441.95,442.71,4597.0,427.3611,428.0088,427.2644,427.9992,4597.0
2021-11-19 10:30:00,442.84,443.96,442.81,442.91,5616.0,428.1249,429.2076,428.0958,428.1925,5616.0
2021-11-19 10:40:00,442.69,443.47,442.19,442.86,18174.0,427.9798,428.7339,427.4964,428.1442,18174.0
2021-11-19 10:50:00,442.49,442.5,440.54,440.54,2820.0,427.7865,427.7961,425.9013,425.9013,2820.0
2021-11-19 11:00:00,440.23,441.37,440.0,441.37,15741.0,425.6016,426.7037,425.3792,426.7037,15741.0
2021-11-19 11:10:00,441.16,441.17,440.24,440.75,4676.0,426.5007,426.5103,425.6112,426.1043,4676.0
2021-11-19 11:20:00,440.69,441.14,440.15,440.54,4300.0,426.0463,426.4813,425.5242,425.9013,4300.0
2021-11-19 11:30:00,440.35,440.61,440.0,440.35,6817.0,425.7176,425.969,425.3792,425.7176,6817.0
2021-11-19 11:40:00,440.25,440.28,439.73,439.8,7319.0,425.6209,425.6499,425.1182,425.1859,7319.0
2021-11-19 11:50:00,439.07,439.21,437.36,437.36,2904.0,424.4801,424.6155,422.8269,422.8269,2904.0
2021-11-19 12:00:00,437.9,438.29,437.81,437.98,2601.0,423.349,423.726,423.262,423.4263,2601.0
2021-11-19 12:10:00,437.55,438.08,437.3,438.02,3987.0,423.0106,423.523,422.7689,423.465,3987.0
2021-11-19 12:20:00,437.99,438.76,437.9,438.1,2734.0,423.436,424.1804,423.349,423.5424,2734.0
2021-11-19 12:30:00,438.39,439.15,438.39,439.05,3661.0,423.8227,424.5575,423.8227,424.4608,3661.0
2021-11-19 12:40:00,438.73,438.75,438.45,438.58,1520.0,424.1514,424.1708,423.8807,424.0064,1520.0
2021-11-19 12:50:00,438.62,438.88,438.28,438.42,3226.0,424.0451,424.2964,423.7164,423.8517,3226.0
2021-11-19 13:00:00,438.41,438.41,437.6,437.6,2810.0,423.8421,423.8421,423.059,423.059,2810.0
2021-11-19 13:10:00,437.31,437.92,437.31,437.69,4900.0,422.7786,423.3683,422.7786,423.146,4900.0
2021-11-19 13:20:00,437.53,437.68,437.0,437.0,1945.0,422.9913,423.1363,422.4789,422.4789,1945.0
2021-11-19 13:30:00,436.82,436.82,435.91,436.33,2699.0,422.3049,422.3049,421.4251,421.8312,2699.0
2021-11-19 13:40:00,436.28,436.57,435.87,436.47,3100.0,421.7828,422.0632,421.3865,421.9665,3100.0
2021-11-19 13:50:00,436.5,437.49,436.48,437.28,4400.0,421.9955,422.9526,421.9762,422.7496,4400.0
2021-11-19 14:00:00,437.14,437.39,436.98,437.39,2160.0,422.6143,422.8559,422.4596,422.8559,2160.0
2021-11-19 14:10:00,437.2,437.22,436.59,436.87,3012.0,422.6723,422.6916,422.0825,422.3532,3012.0
2021-11-19 14:20:00,436.78,436.78,436.03,436.24,5500.0,422.2662,422.2662,421.5411,421.7442,5500.0
2021-11-19 14:30:00,436.29,436.35,435.7,435.9,3152.0,421.7925,421.8505,421.2221,421.4155,3152.0
2021-11-19 14:40:00,435.65,435.86,435.41,435.81,3848.0,421.1738,421.3768,420.9417,421.3285,3848.0
2021-11-19 14:50:00,435.77,435.9,435.05,435.05,4445.0,421.2898,421.4155,420.5937,420.5937,4445.0
2021-11-19 15:00:00,435.17,435.18,434.05,434.41,9268.0,420.7097,420.7194,419.6269,419.975,9268.0
2021-11-19 15:10:00,434.34,434.34,433.52,433.52,5726.0,419.9073,419.9073,419.1145,419.1145,5726.0
2021-11-19 15:20:00,433.61,434.99,433.6,434.46,9483.0,419.2016,420.5357,419.1919,420.0233,9483.0
2021-11-19 15:30:00,434.0,434.73,433.58,434.47,17652.0,419.5786,420.2843,419.1726,420.033,17652.0
2021-11-19 15:40:00,434.38,434.49,433.94,434.49,14958.0,419.946,420.0523,419.5206,420.0523,14958.0
2021-11-19 15:50:00,434.27,435.09,434.07,434.94,48792.0,419.8396,420.6324,419.6463,420.4874,48792.0
2021-11-22 09:30:00,436.39,436.39,433.55,433.55,4408.0,421.8892,421.8892,419.1435,419.1435,4408.0
2021-11-22 09:40:00,433.31,434.01,431.78,432.93,6742.0,418.9115,419.5883,417.4324,418.5441,6742.0
2021-11-22 09:50:00,433.5,433.5,431.45,432.16,4561.0,419.0952,419.0952,417.1133,417.7997,4561.0
2021-11-22 10:00:00,431.91,431.91,430.29,431.25,5832.0,417.558,417.558,415.9919,416.92,5832.0
2021-11-22 10:10:00,431.31,431.98,431.3,431.71,3297.0,416.978,417.6257,416.9683,417.3647,3297.0
2021-11-22 10:20:00,431.45,431.67,430.86,431.35,2875.0,417.1133,417.326,416.5429,417.0167,2875.0
2021-11-22 10:30:00,431.97,433.38,431.97,432.42,3414.0,417.616,418.9792,417.616,418.0511,3414.0
2021-11-22 10:40:00,432.63,433.73,432.62,433.48,4276.0,418.2541,419.3176,418.2445,419.0759,4276.0
2021-11-22 10:50:00,434.03,435.48,434.03,434.9,2664.0,419.6076,421.0094,419.6076,420.4487,2664.0
2021-11-22 11:00:00,435.54,435.82,434.93,435.18,4658.0,421.0674,421.3381,420.4777,420.7194,4658.0
2021-11-22 11:10:00,435.17,435.6,435.02,435.6,3622.0,420.7097,421.1254,420.5647,421.1254,3622.0
2021-11-22 11:20:00,435.72,436.45,435.57,436.45,4032.0,421.2414,421.9472,421.0964,421.9472,4032.0
2021-11-22 11:30:00,436.56,437.0,436.46,436.56,3749.0,422.0535,422.4789,421.9569,422.0535,3749.0
2021-11-22 11:40:00,436.85,437.81,436.55,436.63,4658.0,422.3339,423.262,422.0439,422.1212,4658.0
2021-11-22 11:50:00,436.44,436.72,435.87,436.31,3886.0,421.9375,422.2082,421.3865,421.8118,3886.0
2021-11-22 12:00:00,436.49,437.84,436.49,437.28,1390.0,421.9859,423.291,421.9859,422.7496,1390.0
2021-11-22 12:10:00,437.4,438.05,437.12,437.71,3251.0,422.8656,423.494,422.5949,423.1653,3251.0
2021-11-22 12:20:00,437.39,437.39,436.04,436.16,2398.0,422.8559,422.8559,421.5508,421.6668,2398.0
2021-11-22 12:30:00,436.16,436.63,435.73,436.63,3908.0,421.6668,422.1212,421.2511,422.1212,3908.0
2021-11-22 12:40:00,436.61,436.67,435.85,436.31,3481.0,422.1019,422.1599,421.3671,421.8118,3481.0
2021-11-22 12:50:00,436.19,436.31,434.98,434.98,2798.0,421.6958,421.8118,420.526,420.526,2798.0
2021-11-22 13:00:00,435.01,435.44,434.66,435.18,2203.0,420.555,420.9707,420.2167,420.7194,2203.0
2021-11-22 13:10:00,434.85,435.58,434.54,434.54,3683.0,420.4004,421.1061,420.1007,420.1007,3683.0
2021-11-22 13:20:00,434.84,434.94,434.6,434.64,2002.0,420.3907,420.4874,420.1587,420.1973,2002.0
2021-11-22 13:30:00,435.02,435.33,434.66,435.33,2221.0,420.5647,420.8644,420.2167,420.8644,2221.0
2021-11-22 13:40:00,435.26,435.28,434.65,434.65,1671.0,420.7967,420.8161,420.207,420.207,1671.0
2021-11-22 13:50:00,434.83,435.08,434.77,435.01,1903.0,420.381,420.6227,420.323,420.555,1903.0
2021-11-22 14:00:00,434.98,435.14,434.67,434.89,3322.0,420.526,420.6807,420.2263,420.439,3322.0
2021-11-22 14:10:00,434.99,435.47,434.88,434.88,1302.0,420.5357,420.9997,420.4294,420.4294,1302.0
2021-11-22 14:20:00,434.65,434.65,433.52,433.9,2388.0,420.207,420.207,419.1145,419.4819,2388.0
2021-11-22 14:30:00,433.78,433.86,433.46,433.83,2289.0,419.3659,419.4432,419.0565,419.4142,2289.0
2021-11-22 14:40:00,433.7,434.14,433.7,434.12,4909.0,419.2886,419.7139,419.2886,419.6946,4909.0
2021-11-22 14:50:00,434.11,434.78,434.1,434.52,2454.0,419.6849,420.3327,419.6753,420.0813,2454.0
2021-11-22 15:00:00,434.66,434.92,434.5,434.5,2749.0,420.2167,420.468,420.062,420.062,2749.0
2021-11-22 15:10:00,434.76,434.93,434.37,434.37,4784.0,420.3133,420.4777,419.9363,419.9363,4784.0
2021-11-22 15:20:00,434.51,434.62,433.97,434.62,3241.0,420.0716,420.178,419.5496,420.178,3241.0
2021-11-22 15:30:00,434.69,435.23,434.36,435.22,5894.0,420.2457,420.7677,419.9266,420.7581,5894.0
2021-11-22 15:40:00,435.3,435.3,434.04,434.35,6752.0,420.8354,420.8354,419.6173,419.917,6752.0
2021-11-22 15:50:00,434.23,434.23,432.02,432.2,26615.0,419.801,419.801,417.6644,417.8384,26615.0
2021-11-23 09:30:00,431.95,434.53,431.24,431.98,6232.0,417.5967,420.091,416.9103,417.6257,6232.0
2021-11-23 09:40:00,431.58,433.66,431.58,433.64,5708.0,417.239,419.2499,417.239,419.2306,5708.0
2021-11-23 09:50:00,432.92,434.64,432.92,434.0,1493.0,418.5345,420.1973,418.5345,419.5786,1493.0
2021-11-23 10:00:00,434.04,435.99,433.59,434.69,6602.0,419.6173,421.5025,419.1822,420.2457,6602.0
2021-11-23 10:10:00,434.72,436.76,434.71,436.59,3520.0,420.2747,422.2469,420.265,422.0825,3520.0
2021-11-23 10:20:00,436.76,436.96,434.63,434.85,2900.0,422.2469,422.4402,420.1877,420.4004,2900.0
2021-11-23 10:30:00,434.97,436.61,434.75,435.15,3556.0,420.5164,422.1019,420.3037,420.6904,3556.0
2021-11-23 10:40:00,435.42,436.31,434.11,434.3,2925.0,420.9514,421.8118,419.6849,419.8686,2925.0
2021-11-23 10:50:00,434.13,434.55,433.52,434.55,1900.0,419.7043,420.1103,419.1145,420.1103,1900.0
2021-11-23 11:00:00,434.57,434.57,433.07,433.07,1118.0,420.1297,420.1297,418.6795,418.6795,1118.0
2021-11-23 11:10:00,433.95,434.48,433.69,433.69,2059.0,419.5303,420.0426,419.2789,419.2789,2059.0
2021-11-23 11:20:00,433.82,434.47,433.36,434.09,2500.0,419.4046,420.033,418.9599,419.6656,2500.0
2021-11-23 11:30:00,433.92,435.22,433.92,435.2,1600.0,419.5013,420.7581,419.5013,420.7387,1600.0
2021-11-23 11:40:00,434.98,434.98,434.05,434.36,1628.0,420.526,420.526,419.6269,419.9266,1628.0
2021-11-23 11:50:00,434.37,434.45,433.68,433.71,1468.0,419.9363,420.0136,419.2692,419.2982,1468.0
2021-11-23 12:00:00,433.16,433.16,432.41,432.42,3106.0,418.7665,418.7665,418.0414,418.0511,3106.0
2021-11-23 12:10:00,432.46,432.46,431.57,431.58,2284.0,418.0898,418.0898,417.2293,417.239,2284.0
2021-11-23 12:20:00,431.62,432.34,431.58,432.14,15760.0,417.2777,417.9738,417.239,417.7804,15760.0
2021-11-23 12:30:00,432.33,434.27,432.33,434.1,1711.0,417.9641,419.8396,417.9641,419.6753,1711.0
2021-11-23 12:40:00,434.05,434.15,433.33,434.14,2656.0,419.6269,419.7236,418.9309,419.7139,2656.0
2021-11-23 12:50:00,434.06,434.3,433.1,433.6,1916.0,419.6366,419.8686,418.7085,419.1919,1916.0
2021-11-23 13:00:00,433.43,433.81,432.68,433.56,3311.0,419.0275,419.3949,418.3025,419.1532,3311.0
2021-11-23 13:10:00,433.41,433.89,433.31,433.75,3773.0,419.0082,419.4723,418.9115,419.3369,3773.0
2021-11-23 13:20:00,433.43,433.43,432.92,433.16,1500.0,419.0275,419.0275,418.5345,418.7665,1500.0
2021-11-23 13:30:00,433.15,433.82,433.15,433.51,1440.0,418.7568,419.4046,418.7568,419.1049,1440.0
2021-11-23 13:40:00,433.79,434.54,433.78,434.54,1743.0,419.3756,420.1007,419.3659,420.1007,1743.0
2021-11-23 13:50:00,434.55,434.7,433.98,433.99,4101.0,420.1103,420.2553,419.5593,419.5689,4101.0
2021-11-23 14:00:00,433.61,434.17,433.37,433.95,2274.0,419.2016,419.7429,418.9695,419.5303,2274.0
2021-11-23 14:10:00,433.84,434.09,433.5,433.5,4366.0,419.4239,419.6656,419.0952,419.0952,4366.0
2021-11-23 14:20:00,433.66,434.03,433.28,434.03,2558.0,419.2499,419.6076,418.8825,419.6076,2558.0
2021-11-23 14:30:00,433.94,434.51,433.21,434.29,2978.0,419.5206,420.0716,418.8148,419.859,2978.0
2021-11-23 14:40:00,434.46,434.84,434.13,434.84,2930.0,420.0233,420.3907,419.7043,420.3907,2930.0
2021-11-23 14:50:00,434.73,435.43,434.69,435.31,3434.0,420.2843,420.9611,420.2457,420.8451,3434.0
2021-11-23 15:00:00,435.31,436.05,435.17,436.05,3624.0,420.8451,421.5605,420.7097,421.5605,3624.0
2021-11-23 15:10:00,435.8,436.39,435.54,435.68,8525.0,421.3188,421.8892,421.0674,421.2028,8525.0
2021-11-23 15:20:00,435.61,436.76,435.56,436.02,4713.0,421.1351,422.2469,421.0868,421.5315,4713.0
2021-11-23 15:30:00,436.04,437.6,436.03,437.26,6615.0,421.5508,423.059,421.5411,422.7303,6615.0
2021-11-23 15:40:00,437.35,437.74,437.02,437.43,13399.0,422.8173,423.1943,422.4982,422.8946,13399.0
2021-11-23 15:50:00,437.33,437.93,437.13,437.25,62934.0,422.7979,423.378,422.6046,422.7206,62934.0
2021-11-24 09:30:00,436.51,438.38,433.52,435.22,7141.0,422.0052,423.8131,419.1145,420.7581,7141.0
2021-11-24 09:40:00,435.32,436.72,433.61,436.72,4239.0,420.8547,422.2082,419.2016,422.2082,4239.0
2021-11-24 09:50:00,436.73,436.73,434.4,436.65,3321.0,422.2179,422.2179,419.9653,422.1405,3321.0
2021-11-24 10:00:00,436.75,437.18,436.34,436.66,3198.0,422.2372,422.6529,421.8408,422.1502,3198.0
2021-11-24 10:10:00,437.08,437.97,436.56,437.42,3213.0,422.5562,423.4167,422.0535,422.885,3213.0
2021-11-24 10:20:00,437.43,437.62,435.28,436.29,4033.0,422.8946,423.0783,420.8161,421.7925,4033.0
2021-11-24 10:30:00,436.09,436.17,434.43,435.23,2801.0,421.5991,421.6765,419.9943,420.7677,2801.0
2021-11-24 10:40:00,435.25,436.22,434.53,434.95,4845.0,420.7871,421.7248,420.091,420.497,4845.0
2021-11-24 10:50:00,434.72,436.36,434.72,436.21,2600.0,420.2747,421.8602,420.2747,421.7152,2600.0
2021-11-24 11:00:00,436.75,437.17,436.07,436.07,2625.0,422.2372,422.6433,421.5798,421.5798,2625.0
2021-11-24 11:10:00,435.98,436.52,435.27,435.27,1804.0,421.4928,422.0149,420.8064,420.8064,1804.0
2021-11-24 11:20:00,435.71,435.87,434.96,435.36,2100.0,421.2318,421.3865,420.5067,420.8934,2100.0
2021-11-24 11:30:00,435.49,435.49,434.73,434.88,1355.0,421.0191,421.0191,420.2843,420.4294,1355.0
2021-11-24 11:40:00,434.72,434.89,434.11,434.87,2018.0,420.2747,420.439,419.6849,420.4197,2018.0
2021-11-24 11:50:00,435.36,435.53,434.68,434.95,3215.0,420.8934,421.0578,420.236,420.497,3215.0
2021-11-24 12:00:00,434.67,436.14,434.45,436.04,1812.0,420.2263,421.6475,420.0136,421.5508,1812.0
2021-11-24 12:10:00,435.88,435.88,434.85,434.85,2300.0,421.3961,421.3961,420.4004,420.4004,2300.0
2021-11-24 12:20:00,434.99,435.53,434.82,434.82,3311.0,420.5357,421.0578,420.3713,420.3713,3311.0
2021-11-24 12:30:00,434.89,435.5,434.83,434.9,2215.0,420.439,421.0288,420.381,420.4487,2215.0
2021-11-24 12:40:00,435.09,435.09,434.45,434.54,1735.0,420.6324,420.6324,420.0136,420.1007,1735.0
2021-11-24 12:50:00,434.75,434.8,434.37,434.55,3045.0,420.3037,420.352,419.9363,420.1103,3045.0
2021-11-24 13:00:00,434.42,434.73,434.41,434.59,2000.0,419.9846,420.2843,419.975,420.149,2000.0
2021-11-24 13:10:00,434.56,435.07,434.56,434.58,3100.0,420.12,420.613,420.12,420.1393,3100.0
2021-11-24 13:20:00,434.43,434.43,433.7,433.99,3270.0,419.9943,419.9943,419.2886,419.5689,3270.0
2021-11-24 13:30:00,433.8,434.6,433.71,434.52,43000.0,419.3852,420.1587,419.2982,420.0813,43000.0
2021-11-24 13:40:00,434.38,434.79,434.09,434.62,3007.0,419.946,420.3423,419.6656,420.178,3007.0
2021-11-24 13:50:00,434.67,434.67,434.18,434.4,3347.0,420.2263,420.2263,419.7526,419.9653,3347.0
2021-11-24 14:00:00,434.7,434.78,433.37,433.62,3600.0,420.2553,420.3327,418.9695,419.2112,3600.0
2021-11-24 14:10:00,433.46,434.08,433.43,434.08,7841.0,419.0565,419.6559,419.0275,419.6559,7841.0
2021-11-24 14:20:00,434.07,434.21,433.54,433.94,9492.0,419.6463,419.7816,419.1339,419.5206,9492.0
2021-11-24 14:30:00,433.93,433.94,433.55,433.72,4301.0,419.5109,419.5206,419.1435,419.3079,4301.0
2021-11-24 14:40:00,433.83,434.75,433.69,434.75,5601.0,419.4142,420.3037,419.2789,420.3037,5601.0
2021-11-24 14:50:00,434.87,434.9,434.12,434.37,4144.0,420.4197,420.4487,419.6946,419.9363,4144.0
2021-11-24 15:00:00,434.41,434.98,434.08,434.75,6800.0,419.975,420.526,419.6559,420.3037,6800.0
2021-11-24 15:10:00,434.77,434.84,434.32,434.47,6610.0,420.323,420.3907,419.888,420.033,6610.0
2021-11-24 15:20:00,434.49,434.63,434.21,434.34,7527.0,420.0523,420.1877,419.7816,419.9073,7527.0
2021-11-24 15:30:00,434.29,434.31,433.76,434.22,6334.0,419.859,419.8783,419.3466,419.7913,6334.0
2021-11-24 15:40:00,434.28,435.45,434.28,434.96,11493.0,419.8493,420.9804,419.8493,420.5067,11493.0
2021-11-24 15:50:00,435.03,436.19,434.81,436.19,63888.0,420.5744,421.6958,420.3617,421.6958,63888.0
2021-11-26 09:30:00,430.5,432.07,428.02,430.0,33266.0,416.1949,417.7127,413.7973,415.7115,33266.0
2021-11-26 09:40:00,430.0,430.0,426.7,428.17,17811.0,415.7115,415.7115,412.5212,413.9423,17811.0
2021-11-26 09:50:00,428.08,428.33,426.1,428.1,22593.0,413.8553,414.097,411.9411,413.8746,22593.0
2021-11-26 10:00:00,428.04,428.9,426.45,428.27,13950.0,413.8166,414.6481,412.2795,414.039,13950.0
2021-11-26 10:10:00,427.71,429.83,427.42,429.63,12837.0,413.4976,415.5472,413.2172,415.3538,12837.0
2021-11-26 10:20:00,429.63,430.16,428.22,428.77,12969.0,415.3538,415.8662,413.9907,414.5224,12969.0
2021-11-26 10:30:00,429.19,429.19,426.83,428.36,8817.0,414.9284,414.9284,412.6468,414.126,8817.0
2021-11-26 10:40:00,428.35,428.52,424.77,425.13,11221.0,414.1163,414.2807,410.6553,411.0033,11221.0
2021-11-26 10:50:00,425.06,425.06,423.27,423.99,11167.0,410.9357,410.9357,409.2051,409.9012,11167.0
2021-11-26 11:00:00,424.04,425.52,422.0,425.41,24239.0,409.9496,411.3804,407.9773,411.274,24239.0
2021-11-26 11:10:00,425.56,425.79,423.62,424.73,12536.0,411.419,411.6414,409.5435,410.6166,12536.0
2021-11-26 11:20:00,424.16,426.09,424.16,426.09,5386.0,410.0656,411.9314,410.0656,411.9314,5386.0
2021-11-26 11:30:00,425.79,427.01,425.35,426.21,8777.0,411.6414,412.8209,411.216,412.0474,8777.0
2021-11-26 11:40:00,426.5,426.68,424.91,425.31,3502.0,412.3278,412.5018,410.7906,411.1774,3502.0
2021-11-26 11:50:00,425.18,425.46,424.17,424.67,6144.0,411.0517,411.3224,410.0752,410.5586,6144.0
2021-11-26 12:00:00,426.08,426.19,424.7,425.98,10007.0,411.9218,412.0281,410.5876,411.8251,10007.0
2021-11-26 12:10:00,425.97,426.36,424.47,424.86,9502.0,411.8154,412.1925,410.3653,410.7423,9502.0
2021-11-26 12:20:00,424.82,425.93,424.71,425.93,7173.0,410.7036,411.7768,410.5973,411.7768,7173.0
2021-11-26 12:30:00,425.93,427.64,425.75,427.2,10163.0,411.7768,413.4299,411.6027,413.0046,10163.0
2021-11-26 12:40:00,427.41,428.23,427.36,427.94,27548.0,413.2076,414.0003,413.1592,413.72,27548.0
2021-11-26 12:50:00,427.94,429.65,427.2,428.45,81480.0,413.72,415.3731,413.0046,414.213,81480.0
2021-11-29 09:30:00,431.51,431.75,425.0,425.54,10075.0,417.1713,417.4034,410.8777,411.3997,10075.0
2021-11-29 09:40:00,425.94,426.66,424.55,426.66,6887.0,411.7864,412.4825,410.4426,412.4825,6887.0
2021-11-29 09:50:00,426.38,427.07,424.74,426.7,11340.0,412.2118,412.8789,410.6263,412.5212,11340.0
2021-11-29 10:00:00,427.68,428.6,426.52,426.74,5621.0,413.4686,414.358,412.3471,412.5598,5621.0
2021-11-29 10:10:00,427.31,427.31,425.38,426.52,9269.0,413.1109,413.1109,411.245,412.3471,9269.0
2021-11-29 10:20:00,426.98,427.25,425.81,426.0,5223.0,412.7919,413.0529,411.6607,411.8444,5223.0
2021-11-29 10:30:00,425.81,425.82,423.63,424.45,3651.0,411.6607,411.6704,409.5532,410.3459,3651.0
2021-11-29 10:40:00,424.85,426.19,424.85,425.2,4238.0,410.7326,412.0281,410.7326,411.071,4238.0
2021-11-29 10:50:00,425.56,426.5,425.46,426.07,2596.0,411.419,412.3278,411.3224,411.9121,2596.0
2021-11-29 11:00:00,426.0,426.01,425.55,425.81,3951.0,411.8444,411.8541,411.4094,411.6607,3951.0
2021-11-29 11:10:00,425.9,425.9,425.09,425.17,3397.0,411.7478,411.7478,410.9647,411.042,3397.0
2021-11-29 11:20:00,425.6,426.3,425.6,426.01,6165.0,411.4577,412.1345,411.4577,411.8541,6165.0
2021-11-29 11:30:00,425.8,427.07,425.79,427.07,6106.0,411.6511,412.8789,411.6414,412.8789,6106.0
2021-11-29 11:40:00,427.56,427.87,427.28,427.32,1992.0,413.3526,413.6523,413.0819,413.1206,1992.0
2021-11-29 11:50:00,427.14,427.28,426.7,426.92,6134.0,412.9465,413.0819,412.5212,412.7339,6134.0
2021-11-29 12:00:00,426.95,426.98,426.6,426.94,12887.0,412.7629,412.7919,412.4245,412.7532,12887.0
2021-11-29 12:10:00,426.94,427.56,426.73,427.56,5741.0,412.7532,413.3526,412.5502,413.3526,5741.0
2021-11-29 12:20:00,427.75,428.63,427.73,428.62,2011.0,413.5363,414.387,413.5169,414.3774,2011.0
2021-11-29 12:30:00,428.5,429.52,428.49,429.0,4330.0,414.2614,415.2475,414.2517,414.7447,4330.0
2021-11-29 12:40:00,428.73,428.93,428.68,428.9,1004.0,414.4837,414.6771,414.4354,414.6481,1004.0
2021-11-29 12:50:00,429.0,429.07,428.8,428.98,4026.0,414.7447,414.8124,414.5514,414.7254,4026.0
2021-11-29 13:00:00,429.15,429.65,429.15,429.55,2063.0,414.8898,415.3731,414.8898,415.2765,2063.0
2021-11-29 13:10:00,429.63,429.71,429.55,429.55,702.0,415.3538,415.4311,415.2765,415.2765,702.0
2021-11-29 13:20:00,429.47,429.63,428.88,429.0,3242.0,415.1991,415.3538,414.6287,414.7447,3242.0
2021-11-29 13:30:00,428.99,429.3,428.85,429.06,3929.0,414.7351,415.0348,414.5997,414.8027,3929.0
2021-11-29 13:40:00,429.06,429.51,429.06,429.36,1414.0,414.8027,415.2378,414.8027,415.0928,1414.0
2021-11-29 13:50:00,429.28,429.28,429.2,429.25,404.0,415.0154,415.0154,414.9381,414.9864,404.0
2021-11-29 14:00:00,429.24,429.48,428.89,428.95,2343.0,414.9768,415.2088,414.6384,414.6964,2343.0
2021-11-29 14:10:00,429.05,429.31,428.87,429.17,11159.0,414.7931,415.0444,414.6191,414.9091,11159.0
2021-11-29 14:20:00,429.28,429.28,428.28,428.28,5829.0,415.0154,415.0154,414.0487,414.0487,5829.0
2021-11-29 14:30:00,428.19,428.19,427.49,427.67,5222.0,413.9617,413.9617,413.2849,413.4589,5222.0
2021-11-29 14:40:00,427.76,427.96,427.76,427.83,640.0,413.5459,413.7393,413.5459,413.6136,640.0
2021-11-29 14:50:00,427.69,428.42,427.69,428.18,2121.0,413.4783,414.184,413.4783,413.952,2121.0
2021-11-29 15:00:00,428.46,428.71,428.0,428.54,2400.0,414.2227,414.4644,413.778,414.3,2400.0
2021-11-29 15:10:00,428.5,428.87,428.35,428.35,2246.0,414.2614,414.6191,414.1163,414.1163,2246.0
2021-11-29 15:20:00,428.13,428.56,427.71,428.56,4928.0,413.9036,414.3194,413.4976,414.3194,4928.0
2021-11-29 15:30:00,428.23,428.65,427.83,428.65,2396.0,414.0003,414.4064,413.6136,414.4064,2396.0
2021-11-29 15:40:00,428.48,428.66,428.06,428.66,8619.0,414.242,414.416,413.836,414.416,8619.0
2021-11-29 15:50:00,428.67,428.89,427.76,427.81,36303.0,414.4257,414.6384,413.5459,413.5943,36303.0
2021-11-30 09:30:00,424.99,427.0,421.77,423.34,12636.0,410.868,412.8112,407.755,409.2728,12636.0
2021-11-30 09:40:00,423.35,425.46,420.64,420.64,15058.0,409.2825,411.3224,406.6625,406.6625,15058.0
2021-11-30 09:50:00,420.74,421.87,419.37,419.37,19765.0,406.7592,407.8517,405.4347,405.4347,19765.0
2021-11-30 10:00:00,419.75,422.92,419.31,421.64,20150.0,405.8021,408.8668,405.3767,407.6293,20150.0
2021-11-30 10:10:00,421.79,422.65,421.53,422.65,7211.0,407.7743,408.6057,407.523,408.6057,7211.0
2021-11-30 10:20:00,422.66,423.44,422.0,422.56,16122.0,408.6154,409.3695,407.9773,408.5187,16122.0
2021-11-30 10:30:00,422.79,425.7,422.79,424.91,13707.0,408.7411,411.5544,408.7411,410.7906,13707.0
2021-11-30 10:40:00,424.63,424.86,423.78,423.78,7893.0,410.52,410.7423,409.6982,409.6982,7893.0
2021-11-30 10:50:00,423.4,423.4,420.57,420.62,6174.0,409.3308,409.3308,406.5949,406.6432,6174.0
2021-11-30 11:00:00,420.31,421.54,419.8,421.54,8247.0,406.3435,407.5326,405.8504,407.5326,8247.0
2021-11-30 11:10:00,420.97,423.78,420.56,423.25,3955.0,406.9816,409.6982,406.5852,409.1858,3955.0
2021-11-30 11:20:00,423.54,423.54,421.04,421.6,8237.0,409.4662,409.4662,407.0492,407.5906,8237.0
2021-11-30 11:30:00,422.02,422.02,421.29,421.59,3365.0,407.9967,407.9967,407.2909,407.581,3365.0
2021-11-30 11:40:00,421.75,422.39,420.9,421.02,4780.0,407.7357,408.3544,406.9139,407.0299,4780.0
2021-11-30 11:50:00,421.06,421.66,420.65,421.19,3385.0,407.0686,407.6486,406.6722,407.1943,3385.0
2021-11-30 12:00:00,420.97,420.97,419.29,419.32,5016.0,406.9816,406.9816,405.3574,405.3864,5016.0
2021-11-30 12:10:00,419.41,420.61,419.12,420.61,6156.0,405.4734,406.6335,405.193,406.6335,6156.0
2021-11-30 12:20:00,420.52,420.58,419.45,419.46,5531.0,406.5465,406.6045,405.5121,405.5217,5531.0
2021-11-30 12:30:00,419.29,419.35,418.42,418.73,6048.0,405.3574,405.4154,404.5163,404.816,6048.0
2021-11-30 12:40:00,418.95,418.98,418.47,418.81,4083.0,405.0287,405.0577,404.5646,404.8933,4083.0
2021-11-30 12:50:00,418.83,419.4,418.14,418.22,6396.0,404.9127,405.4637,404.2456,404.3229,6396.0
2021-11-30 13:00:00,418.41,418.44,417.34,417.36,7378.0,404.5066,404.5356,403.4722,403.4915,7378.0
2021-11-30 13:10:00,417.16,417.97,417.01,417.03,6596.0,403.2982,404.0813,403.1532,403.1725,6596.0
2021-11-30 13:20:00,416.83,419.07,416.12,419.07,6604.0,402.9791,405.1447,402.2927,405.1447,6604.0
2021-11-30 13:30:00,418.75,419.36,418.41,419.08,6058.0,404.8353,405.4251,404.5066,405.1544,6058.0
2021-11-30 13:40:00,419.31,419.92,418.62,419.74,13869.0,405.3767,405.9665,404.7097,405.7924,13869.0
2021-11-30 13:50:00,420.12,420.19,419.03,419.36,4042.0,406.1598,406.2275,405.106,405.4251,4042.0
2021-11-30 14:00:00,419.41,419.61,418.55,419.42,8677.0,405.4734,405.6668,404.642,405.4831,8677.0
2021-11-30 14:10:00,419.59,419.91,419.41,419.64,4605.0,405.6474,405.9568,405.4734,405.6958,4605.0
2021-11-30 14:20:00,419.51,420.08,419.37,419.7,6829.0,405.5701,406.1211,405.4347,405.7538,6829.0
2021-11-30 14:30:00,419.8,420.19,419.63,419.78,5632.0,405.8504,406.2275,405.6861,405.8311,5632.0
2021-11-30 14:40:00,419.83,420.07,419.26,420.02,9549.0,405.8795,406.1115,405.3284,406.0631,9549.0
2021-11-30 14:50:00,420.19,420.78,419.63,419.91,15351.0,406.2275,406.7979,405.6861,405.9568,15351.0
2021-11-30 15:00:00,419.89,420.15,419.39,419.8,9386.0,405.9375,406.1888,405.4541,405.8504,9386.0
2021-11-30 15:10:00,419.77,419.77,419.07,419.23,10508.0,405.8214,405.8214,405.1447,405.2994,10508.0
2021-11-30 15:20:00,419.12,420.19,419.04,420.06,13742.0,405.193,406.2275,405.1157,406.1018,13742.0
2021-11-30 15:30:00,420.26,420.71,419.44,419.91,15052.0,406.2952,406.7302,405.5024,405.9568,15052.0
2021-11-30 15:40:00,419.74,420.56,419.15,419.26,12004.0,405.7924,406.5852,405.222,405.3284,12004.0
2021-11-30 15:50:00,419.11,420.14,418.48,419.84,62024.0,405.1834,406.1791,404.5743,405.8891,62024.0
2021-12-01 09:30:00,423.18,425.02,421.76,424.73,10861.0,409.1181,410.897,407.7453,410.6166,10861.0
2021-12-01 09:40:00,425.22,425.33,421.38,421.38,8609.0,411.0903,411.1967,407.3779,407.3779,8609.0
2021-12-01 09:50:00,421.93,423.05,420.0,420.0,6132.0,407.9097,408.9925,406.0438,406.0438,6132.0
2021-12-01 10:00:00,420.16,422.02,420.16,421.09,5990.0,406.1985,407.9967,406.1985,407.0976,5990.0
2021-12-01 10:10:00,421.73,422.87,420.99,422.87,3201.0,407.7163,408.8184,407.0009,408.8184,3201.0
2021-12-01 10:20:00,423.44,424.29,423.35,423.75,4226.0,409.3695,410.1912,409.2825,409.6692,4226.0
2021-12-01 10:30:00,423.43,423.6,421.77,422.54,3750.0,409.3598,409.5242,407.755,408.4994,3750.0
2021-12-01 10:40:00,422.17,424.77,421.96,424.77,7743.0,408.1417,410.6553,407.9387,410.6553,7743.0
2021-12-01 10:50:00,424.76,426.49,424.68,426.04,3761.0,410.6456,412.3181,410.5683,411.8831,3761.0
2021-12-01 11:00:00,425.8,426.74,425.59,426.19,3941.0,411.6511,412.5598,411.4481,412.0281,3941.0
2021-12-01 11:10:00,426.29,426.71,425.59,426.46,2205.0,412.1248,412.5308,411.4481,412.2891,2205.0
2021-12-01 11:20:00,426.89,428.0,426.89,428.0,5132.0,412.7049,413.778,412.7049,413.778,5132.0
2021-12-01 11:30:00,428.14,429.01,427.78,428.44,14180.0,413.9133,414.7544,413.5653,414.2033,14180.0
2021-12-01 11:40:00,428.44,428.67,427.59,428.24,8673.0,414.2033,414.4257,413.3816,414.01,8673.0
2021-12-01 11:50:00,428.24,428.77,428.18,428.77,3659.0,414.01,414.5224,413.952,414.5224,3659.0
2021-12-01 12:00:00,428.14,428.59,426.99,428.25,6033.0,413.9133,414.3484,412.8015,414.0197,6033.0
2021-12-01 12:10:00,428.81,428.87,427.92,427.92,2681.0,414.5611,414.6191,413.7006,413.7006,2681.0
2021-12-01 12:20:00,427.24,427.37,425.59,426.08,4838.0,413.0432,413.1689,411.4481,411.9218,4838.0
2021-12-01 12:30:00,426.16,427.27,426.16,426.48,1713.0,411.9991,413.0722,411.9991,412.3085,1713.0
2021-12-01 12:40:00,426.85,427.01,426.27,426.55,1811.0,412.6662,412.8209,412.1055,412.3762,1811.0
2021-12-01 12:50:00,426.33,426.4,425.1,425.11,9191.0,412.1635,412.2311,410.9743,410.984,9191.0
2021-12-01 13:00:00,425.28,425.59,424.19,424.37,3256.0,411.1484,411.4481,410.0946,410.2686,3256.0
2021-12-01 13:10:00,424.35,424.98,423.57,423.57,3343.0,410.2493,410.8583,409.4952,409.4952,3343.0
2021-12-01 13:20:00,423.64,424.81,423.64,424.61,2583.0,409.5628,410.694,409.5628,410.5006,2583.0
2021-12-01 13:30:00,424.73,425.08,424.44,424.74,2279.0,410.6166,410.955,410.3363,410.6263,2279.0
2021-12-01 13:40:00,424.6,425.04,422.64,422.81,3316.0,410.4909,410.9163,408.5961,408.7604,3316.0
2021-12-01 13:50:00,422.98,424.93,422.97,424.72,8221.0,408.9248,410.81,408.9151,410.607,8221.0
2021-12-01 14:00:00,424.43,424.64,423.88,423.88,2645.0,410.3266,410.5296,409.7949,409.7949,2645.0
2021-12-01 14:10:00,424.09,424.09,422.22,422.49,11681.0,409.9979,409.9979,408.19,408.4511,11681.0
2021-12-01 14:20:00,422.44,422.92,421.47,422.7,24189.0,408.4027,408.8668,407.465,408.6541,24189.0
2021-12-01 14:30:00,422.8,422.85,422.09,422.43,5723.0,408.7508,408.7991,408.0644,408.3931,5723.0
2021-12-01 14:40:00,422.47,422.55,422.09,422.55,2710.0,408.4317,408.5091,408.0644,408.5091,2710.0
2021-12-01 14:50:00,422.32,422.42,421.49,421.94,2935.0,408.2867,408.3834,407.4843,407.9193,2935.0
2021-12-01 15:00:00,422.24,422.56,420.84,420.84,3566.0,408.2094,408.5187,406.8559,406.8559,3566.0
2021-12-01 15:10:00,420.97,421.28,420.59,420.65,6839.0,406.9816,407.2813,406.6142,406.6722,6839.0
2021-12-01 15:20:00,420.49,421.11,420.3,420.93,16549.0,406.5175,407.1169,406.3338,406.9429,16549.0
2021-12-01 15:30:00,420.98,421.05,420.24,420.77,18471.0,406.9912,407.0589,406.2758,406.7882,18471.0
2021-12-01 15:40:00,420.7,421.29,419.51,419.94,9429.0,406.7205,407.2909,405.5701,405.9858,9429.0
2021-12-01 15:50:00,419.65,419.96,417.38,417.62,44884.0,405.7054,406.0051,403.5109,403.7429,44884.0
2021-12-02 09:30:00,417.62,417.62,412.63,416.2,17794.0,403.7429,403.7429,398.9187,402.3701,17794.0
2021-12-02 09:40:00,415.3,418.32,415.3,417.87,12221.0,401.5,404.4196,401.5,403.9846,12221.0
2021-12-02 09:50:00,418.17,420.03,417.11,418.63,83073.0,404.2746,406.0728,403.2498,404.7193,83073.0
2021-12-02 10:00:00,418.5,418.71,415.36,416.49,11911.0,404.5936,404.7967,401.558,402.6504,11911.0
2021-12-02 10:10:00,416.07,416.59,414.61,415.81,7888.0,402.2444,402.7471,400.8329,401.993,7888.0
2021-12-02 10:20:00,415.88,416.38,415.62,416.08,9593.0,402.0607,402.5441,401.8093,402.2541,9593.0
2021-12-02 10:30:00,416.13,417.23,413.94,413.94,6636.0,402.3024,403.3658,400.1852,400.1852,6636.0
2021-12-02 10:40:00,414.02,414.6,413.28,413.85,8140.0,400.2625,400.8232,399.5471,400.0982,8140.0
2021-12-02 10:50:00,414.44,415.37,413.26,414.3,19755.0,400.6686,401.5677,399.5278,400.5332,19755.0
2021-12-02 11:00:00,413.98,416.87,413.98,416.87,4134.0,400.2238,403.0178,400.2238,403.0178,4134.0
2021-12-02 11:10:00,417.06,417.88,417.06,417.88,10668.0,403.2015,403.9942,403.2015,403.9942,10668.0
2021-12-02 11:20:00,417.6,418.09,416.06,416.06,8115.0,403.7236,404.1973,402.2347,402.2347,8115.0
2021-12-02 11:30:00,416.4,416.78,414.1,415.13,8424.0,402.5634,402.9308,400.3399,401.3356,8424.0
2021-12-02 11:40:00,416.39,417.75,416.38,416.83,5028.0,402.5538,403.8686,402.5441,402.9791,5028.0
2021-12-02 11:50:00,416.63,417.5,416.63,417.5,4399.0,402.7858,403.6269,402.7858,403.6269,4399.0
2021-12-02 12:00:00,417.52,417.79,416.86,417.18,4513.0,403.6462,403.9072,403.0081,403.3175,4513.0
2021-12-02 12:10:00,417.51,417.7,417.0,417.0,6919.0,403.6365,403.8202,403.1435,403.1435,6919.0
2021-12-02 12:20:00,416.99,417.93,416.99,417.69,2104.0,403.1338,404.0426,403.1338,403.8106,2104.0
2021-12-02 12:30:00,417.71,418.16,416.71,418.16,3309.0,403.8299,404.2649,402.8631,404.2649,3309.0
2021-12-02 12:40:00,417.98,418.72,417.79,418.46,3000.0,404.0909,404.8063,403.9072,404.555,3000.0
2021-12-02 12:50:00,418.85,419.45,418.84,419.25,2485.0,404.932,405.5121,404.9223,405.3187,2485.0
2021-12-02 13:00:00,419.13,420.03,418.83,419.85,3413.0,405.2027,406.0728,404.9127,405.8988,3413.0
2021-12-02 13:10:00,419.86,420.48,419.82,420.48,4323.0,405.9085,406.5079,405.8698,406.5079,4323.0
2021-12-02 13:20:00,420.63,420.98,419.82,420.03,2873.0,406.6529,406.9912,405.8698,406.0728,2873.0
2021-12-02 13:30:00,420.18,420.98,419.69,420.98,4598.0,406.2178,406.9912,405.7441,406.9912,4598.0
2021-12-02 13:40:00,421.06,421.72,420.78,420.96,6212.0,407.0686,407.7066,406.7979,406.9719,6212.0
2021-12-02 13:50:00,420.86,421.67,420.84,421.63,31628.0,406.8752,407.6583,406.8559,407.6196,31628.0
2021-12-02 14:00:00,421.56,421.63,420.66,421.19,30360.0,407.552,407.6196,406.6819,407.1943,30360.0
2021-12-02 14:10:00,421.38,422.24,420.9,422.24,16214.0,407.3779,408.2094,406.9139,408.2094,16214.0
2021-12-02 14:20:00,421.97,422.73,421.86,422.73,3406.0,407.9483,408.6831,407.842,408.6831,3406.0
2021-12-02 14:30:00,422.64,422.95,422.52,422.91,6084.0,408.5961,408.8958,408.4801,408.8571,6084.0
2021-12-02 14:40:00,423.05,423.29,422.91,423.14,7112.0,408.9925,409.2245,408.8571,409.0795,7112.0
2021-12-02 14:50:00,423.21,423.57,422.9,423.46,6308.0,409.1471,409.4952,408.8474,409.3888,6308.0
2021-12-02 15:00:00,423.35,424.21,423.34,424.04,7806.0,409.2825,410.1139,409.2728,409.9496,7806.0
2021-12-02 15:10:00,424.02,424.02,421.7,421.87,14222.0,409.9302,409.9302,407.6873,407.8517,14222.0
2021-12-02 15:20:00,421.99,422.97,421.67,422.71,5937.0,407.9677,408.9151,407.6583,408.6638,5937.0
2021-12-02 15:30:00,422.89,423.15,422.45,422.45,3982.0,408.8378,409.0891,408.4124,408.4124,3982.0
2021-12-02 15:40:00,422.43,423.54,422.32,423.47,10964.0,408.3931,409.4662,408.2867,409.3985,10964.0
2021-12-02 15:50:00,423.19,423.29,420.6,421.44,44834.0,409.1278,409.2245,406.6239,407.436,44834.0
2021-12-03 09:30:00,423.37,426.96,423.37,426.39,6193.0,409.3018,412.7725,409.3018,412.2215,6193.0
2021-12-03 09:40:00,425.85,427.26,424.01,425.28,5480.0,411.6994,413.0626,409.9206,411.1484,5480.0
2021-12-03 09:50:00,425.44,426.29,424.29,424.29,4702.0,411.303,412.1248,410.1912,410.1912,4702.0
2021-12-03 10:00:00,424.0,425.73,423.42,423.97,6206.0,409.9109,411.5834,409.3502,409.8819,6206.0
2021-12-03 10:10:00,422.96,424.0,422.27,423.01,4019.0,408.9054,409.9109,408.2384,408.9538,4019.0
2021-12-03 10:20:00,423.48,423.48,421.47,422.13,2803.0,409.4082,409.4082,407.465,408.103,2803.0
2021-12-03 10:30:00,422.07,422.07,420.53,421.09,4477.0,408.045,408.045,406.5562,407.0976,4477.0
2021-12-03 10:40:00,421.17,421.55,420.19,421.49,3662.0,407.1749,407.5423,406.2275,407.4843,3662.0
2021-12-03 10:50:00,421.46,421.46,420.48,420.48,6649.0,407.4553,407.4553,406.5079,406.5079,6649.0
2021-12-03 11:00:00,420.15,421.04,419.48,420.38,3273.0,406.1888,407.0492,405.5411,406.4112,3273.0
2021-12-03 11:10:00,420.27,421.8,420.27,421.27,2552.0,406.3048,407.784,406.3048,407.2716,2552.0
2021-12-03 11:20:00,421.08,422.1,421.08,422.01,2475.0,407.0879,408.074,407.0879,407.987,2475.0
2021-12-03 11:30:00,422.34,423.19,422.17,422.83,1776.0,408.306,409.1278,408.1417,408.7798,1776.0
2021-12-03 11:40:00,422.83,423.67,422.04,422.51,6332.0,408.7798,409.5919,408.016,408.4704,6332.0
2021-12-03 11:50:00,422.85,423.51,421.78,421.78,6155.0,408.7991,409.4372,407.7647,407.7647,6155.0
2021-12-03 12:00:00,421.46,422.25,421.18,422.25,1919.0,407.4553,408.219,407.1846,408.219,1919.0
2021-12-03 12:10:00,421.94,421.94,421.16,421.28,1434.0,407.9193,407.9193,407.1653,407.2813,1434.0
2021-12-03 12:20:00,420.98,421.92,420.98,421.81,1749.0,406.9912,407.9,406.9912,407.7937,1749.0
2021-12-03 12:30:00,421.67,421.92,420.59,421.76,4267.0,407.6583,407.9,406.6142,407.7453,4267.0
2021-12-03 12:40:00,421.73,422.27,421.0,421.0,2400.0,407.7163,408.2384,407.0106,407.0106,2400.0
2021-12-03 12:50:00,421.23,422.01,421.12,421.4,2610.0,407.2329,407.987,407.1266,407.3973,2610.0
2021-12-03 13:00:00,421.14,421.41,421.11,421.35,1414.0,407.1459,407.4069,407.1169,407.3489,1414.0
2021-12-03 13:10:00,421.87,423.4,421.62,423.4,6604.0,407.8517,409.3308,407.61,409.3308,6604.0
2021-12-03 13:20:00,423.28,423.4,422.01,422.32,3755.0,409.2148,409.3308,407.987,408.2867,3755.0
2021-12-03 13:30:00,422.18,422.85,421.48,421.48,6513.0,408.1514,408.7991,407.4746,407.4746,6513.0
2021-12-03 13:40:00,421.65,421.66,420.67,420.7,2362.0,407.639,407.6486,406.6915,406.7205,2362.0
2021-12-03 13:50:00,421.12,421.39,420.99,421.1,1608.0,407.1266,407.3876,407.0009,407.1072,1608.0
2021-12-03 14:00:00,421.14,421.22,420.13,420.41,4585.0,407.1459,407.2233,406.1695,406.4402,4585.0
2021-12-03 14:10:00,420.55,420.56,419.96,420.12,3592.0,406.5755,406.5852,406.0051,406.1598,3592.0
2021-12-03 14:20:00,419.55,419.98,419.21,419.61,5199.0,405.6088,406.0245,405.2801,405.6668,5199.0
2021-12-03 14:30:00,419.57,419.74,419.0,419.12,3144.0,405.6281,405.7924,405.077,405.193,3144.0
2021-12-03 14:40:00,419.03,420.2,418.94,419.96,2476.0,405.106,406.2372,405.019,406.0051,2476.0
2021-12-03 14:50:00,419.45,419.45,418.45,418.52,2108.0,405.5121,405.5121,404.5453,404.613,2108.0
2021-12-03 15:00:00,418.2,419.3,417.99,418.07,2522.0,404.3036,405.3671,404.1006,404.1779,2522.0
2021-12-03 15:10:00,418.21,418.66,417.89,417.89,2602.0,404.3133,404.7483,404.0039,404.0039,2602.0
2021-12-03 15:20:00,418.33,419.8,418.33,419.51,4029.0,404.4293,405.8504,404.4293,405.5701,4029.0
2021-12-03 15:30:00,419.53,420.3,419.28,419.28,4464.0,405.5894,406.3338,405.3477,405.3477,4464.0
2021-12-03 15:40:00,419.2,419.33,418.2,418.6,6269.0,405.2704,405.3961,404.3036,404.6903,6269.0
2021-12-03 15:50:00,418.41,421.77,418.41,421.7,52367.0,404.5066,407.755,404.5066,407.6873,52367.0
2021-12-06 09:30:00,426.31,427.97,424.96,426.65,7206.0,412.1441,413.749,410.839,412.4728,7206.0
2021-12-06 09:40:00,426.52,426.83,424.0,426.03,4439.0,412.3471,412.6468,409.9109,411.8734,4439.0
2021-12-06 09:50:00,426.03,428.87,425.7,428.87,5251.0,411.8734,414.6191,411.5544,414.6191,5251.0
2021-12-06 10:00:00,428.9,430.97,427.82,430.34,10034.0,414.6481,416.6493,413.604,416.0402,10034.0
2021-12-06 10:10:00,430.22,431.5,429.44,430.41,3894.0,415.9242,417.1617,415.1701,416.1079,3894.0
2021-12-06 10:20:00,430.1,430.89,429.61,430.89,7314.0,415.8082,416.5719,415.3345,416.5719,7314.0
2021-12-06 10:30:00,430.83,430.83,429.04,430.26,6304.0,416.5139,416.5139,414.7834,415.9629,6304.0
2021-12-06 10:40:00,430.01,430.41,429.23,429.98,5723.0,415.7212,416.1079,414.9671,415.6922,5723.0
2021-12-06 10:50:00,429.65,430.43,429.14,430.1,6051.0,415.3731,416.1272,414.8801,415.8082,6051.0
2021-12-06 11:00:00,429.95,429.95,428.65,429.23,2769.0,415.6632,415.6632,414.4064,414.9671,2769.0
2021-12-06 11:10:00,429.43,429.43,428.61,429.08,4531.0,415.1605,415.1605,414.3677,414.8221,4531.0
2021-12-06 11:20:00,429.13,429.13,427.38,428.33,4159.0,414.8704,414.8704,413.1786,414.097,4159.0
2021-12-06 11:30:00,428.3,428.36,427.51,428.08,3275.0,414.068,414.126,413.3043,413.8553,3275.0
2021-12-06 11:40:00,428.07,428.8,428.07,428.56,3959.0,413.8456,414.5514,413.8456,414.3194,3959.0
2021-12-06 11:50:00,428.78,429.83,428.7,429.79,6584.0,414.5321,415.5472,414.4547,415.5085,6584.0
2021-12-06 12:00:00,429.6,429.89,429.44,429.44,1329.0,415.3248,415.6052,415.1701,415.1701,1329.0
2021-12-06 12:10:00,429.44,430.29,429.06,429.72,4358.0,415.1701,415.9919,414.8027,415.4408,4358.0
2021-12-06 12:20:00,429.95,430.37,429.95,430.16,2234.0,415.6632,416.0692,415.6632,415.8662,2234.0
2021-12-06 12:30:00,430.21,430.8,429.96,430.41,2101.0,415.9145,416.4849,415.6728,416.1079,2101.0
2021-12-06 12:40:00,430.9,432.21,430.9,432.21,2200.0,416.5816,417.8481,416.5816,417.8481,2200.0
2021-12-06 12:50:00,432.25,433.55,432.02,433.55,8698.0,417.8867,419.1435,417.6644,419.1435,8698.0
2021-12-06 13:00:00,433.83,434.22,433.5,433.75,2843.0,419.4142,419.7913,419.0952,419.3369,2843.0
2021-12-06 13:10:00,433.87,434.43,433.13,434.43,4951.0,419.4529,419.9943,418.7375,419.9943,4951.0
2021-12-06 13:20:00,434.47,435.78,434.17,435.23,12290.0,420.033,421.2994,419.7429,420.7677,12290.0
2021-12-06 13:30:00,435.33,435.78,435.11,435.41,10925.0,420.8644,421.2994,420.6517,420.9417,10925.0
2021-12-06 13:40:00,435.24,435.57,434.55,435.12,17983.0,420.7774,421.0964,420.1103,420.6614,17983.0
2021-12-06 13:50:00,435.37,435.37,434.46,434.73,6875.0,420.9031,420.9031,420.0233,420.2843,6875.0
2021-12-06 14:00:00,434.43,436.33,434.43,435.89,11014.0,419.9943,421.8312,419.9943,421.4058,11014.0
2021-12-06 14:10:00,435.77,436.76,435.59,436.14,11145.0,421.2898,422.2469,421.1158,421.6475,11145.0
2021-12-06 14:20:00,436.37,436.67,435.96,436.11,5059.0,421.8698,422.1599,421.4735,421.6185,5059.0
2021-12-06 14:30:00,436.0,436.51,435.75,435.91,4849.0,421.5121,422.0052,421.2704,421.4251,4849.0
2021-12-06 14:40:00,435.73,435.96,434.76,435.03,3501.0,421.2511,421.4735,420.3133,420.5744,3501.0
2021-12-06 14:50:00,434.41,434.41,433.7,433.7,3282.0,419.975,419.975,419.2886,419.2886,3282.0
2021-12-06 15:00:00,434.04,434.3,433.12,433.19,2657.0,419.6173,419.8686,418.7278,418.7955,2657.0
2021-12-06 15:10:00,433.23,433.92,433.15,433.85,5573.0,418.8342,419.5013,418.7568,419.4336,5573.0
2021-12-06 15:20:00,433.67,433.71,432.21,433.63,7493.0,419.2596,419.2982,417.8481,419.2209,7493.0
2021-12-06 15:30:00,433.79,433.79,432.41,432.5,5399.0,419.3756,419.3756,418.0414,418.1284,5399.0
2021-12-06 15:40:00,432.36,433.38,431.81,432.01,15059.0,417.9931,418.9792,417.4614,417.6547,15059.0
2021-12-06 15:50:00,432.0,432.91,431.62,432.27,38854.0,417.6451,418.5248,417.2777,417.9061,38854.0
2021-12-07 09:30:00,434.89,436.52,432.83,433.61,7002.0,420.439,422.0149,418.4475,419.2016,7002.0
2021-12-07 09:40:00,434.21,435.85,434.21,434.72,2225.0,419.7816,421.3671,419.7816,420.2747,2225.0
2021-12-07 09:50:00,433.9,434.37,432.66,433.3,6753.0,419.4819,419.9363,418.2831,418.9019,6753.0
2021-12-07 10:00:00,433.34,436.24,433.34,435.32,9925.0,418.9405,421.7442,418.9405,420.8547,9925.0
2021-12-07 10:10:00,435.0,436.29,435.0,435.97,2838.0,420.5454,421.7925,420.5454,421.4831,2838.0
2021-12-07 10:20:00,435.87,435.87,435.0,435.0,1593.0,421.3865,421.3865,420.5454,420.5454,1593.0
2021-12-07 10:30:00,434.99,435.73,434.77,435.63,5220.0,420.5357,421.2511,420.323,421.1544,5220.0
2021-12-07 10:40:00,435.2,435.69,434.77,435.27,1700.0,420.7387,421.2124,420.323,420.8064,1700.0
2021-12-07 10:50:00,435.48,436.0,434.49,435.35,2267.0,421.0094,421.5121,420.0523,420.8837,2267.0
2021-12-07 11:00:00,435.34,435.64,434.19,434.2,2257.0,420.8741,421.1641,419.7623,419.7719,2257.0
2021-12-07 11:10:00,434.66,434.66,433.9,434.56,1605.0,420.2167,420.2167,419.4819,420.12,1605.0
2021-12-07 11:20:00,434.21,434.57,433.94,434.22,2259.0,419.7816,420.1297,419.5206,419.7913,2259.0
2021-12-07 11:30:00,433.91,433.91,433.34,433.34,1308.0,419.4916,419.4916,418.9405,418.9405,1308.0
2021-12-07 11:40:00,433.15,433.15,432.77,432.77,1195.0,418.7568,418.7568,418.3895,418.3895,1195.0
2021-12-07 11:50:00,432.57,433.5,432.47,433.48,1910.0,418.1961,419.0952,418.0994,419.0759,1910.0
2021-12-07 12:00:00,433.7,434.34,433.7,433.96,1656.0,419.2886,419.9073,419.2886,419.5399,1656.0
2021-12-07 12:10:00,433.98,433.98,433.48,433.49,2910.0,419.5593,419.5593,419.0759,419.0855,2910.0
2021-12-07 12:20:00,433.54,433.73,432.49,432.69,3928.0,419.1339,419.3176,418.1188,418.3121,3928.0
2021-12-07 12:30:00,432.9,433.0,432.22,432.58,4606.0,418.5151,418.6118,417.8577,418.2058,4606.0
2021-12-07 12:40:00,433.22,433.32,433.05,433.21,400.0,418.8245,418.9212,418.6602,418.8148,400.0
2021-12-07 12:50:00,433.53,433.95,433.21,433.57,800.0,419.1242,419.5303,418.8148,419.1629,800.0
2021-12-07 13:00:00,433.26,433.26,432.26,432.27,2640.0,418.8632,418.8632,417.8964,417.9061,2640.0
2021-12-07 13:10:00,432.25,432.58,431.9,432.35,4034.0,417.8867,418.2058,417.5484,417.9834,4034.0
2021-12-07 13:20:00,432.44,432.68,432.42,432.55,1000.0,418.0704,418.3025,418.0511,418.1768,1000.0
2021-12-07 13:30:00,432.88,432.97,432.88,432.95,300.0,418.4958,418.5828,418.4958,418.5635,300.0
2021-12-07 13:40:00,432.96,433.35,432.96,433.19,1925.0,418.5732,418.9502,418.5732,418.7955,1925.0
2021-12-07 13:50:00,433.45,433.9,433.45,433.9,1557.0,419.0469,419.4819,419.0469,419.4819,1557.0
2021-12-07 14:00:00,433.78,433.91,433.36,433.9,2756.0,419.3659,419.4916,418.9599,419.4819,2756.0
2021-12-07 14:10:00,434.09,434.59,434.09,434.34,1443.0,419.6656,420.149,419.6656,419.9073,1443.0
2021-12-07 14:20:00,434.5,434.66,434.01,434.32,8302.0,420.062,420.2167,419.5883,419.888,8302.0
2021-12-07 14:30:00,434.1,434.16,433.92,434.08,1150.0,419.6753,419.7333,419.5013,419.6559,1150.0
2021-12-07 14:40:00,434.2,434.24,433.71,433.72,3213.0,419.7719,419.8106,419.2982,419.3079,3213.0
2021-12-07 14:50:00,433.83,434.43,433.83,434.24,1020.0,419.4142,419.9943,419.4142,419.8106,1020.0
2021-12-07 15:00:00,434.75,434.81,434.56,434.56,1045.0,420.3037,420.3617,420.12,420.12,1045.0
2021-12-07 15:10:00,434.58,434.58,434.26,434.37,1964.0,420.1393,420.1393,419.83,419.9363,1964.0
2021-12-07 15:20:00,434.37,434.44,433.12,433.12,2200.0,419.9363,420.004,418.7278,418.7278,2200.0
2021-12-07 15:30:00,433.19,433.46,432.46,432.6,4206.0,418.7955,419.0565,418.0898,418.2251,4206.0
2021-12-07 15:40:00,432.43,433.26,432.4,432.84,4376.0,418.0608,418.8632,418.0318,418.4571,4376.0
2021-12-07 15:50:00,432.71,433.69,431.95,433.06,33496.0,418.3315,419.2789,417.5967,418.6698,33496.0
2021-12-08 09:30:00,433.57,435.14,433.57,435.14,5058.0,419.1629,420.6807,419.1629,420.6807,5058.0
2021-12-08 09:40:00,434.35,434.35,431.67,433.35,2000.0,419.917,419.917,417.326,418.9502,2000.0
2021-12-08 09:50:00,432.75,432.99,431.97,432.99,1900.0,418.3701,418.6022,417.616,418.6022,1900.0
2021-12-08 10:00:00,433.45,435.02,433.45,434.03,3601.0,419.0469,420.5647,419.0469,419.6076,3601.0
2021-12-08 10:10:00,434.15,434.36,433.05,433.29,6710.0,419.7236,419.9266,418.6602,418.8922,6710.0
2021-12-08 10:20:00,433.25,434.15,432.28,432.28,9280.0,418.8535,419.7236,417.9157,417.9157,9280.0
2021-12-08 10:30:00,432.38,433.06,432.0,432.17,4291.0,418.0124,418.6698,417.6451,417.8094,4291.0
2021-12-08 10:40:00,432.56,433.0,432.12,433.0,4868.0,418.1864,418.6118,417.7611,418.6118,4868.0
2021-12-08 10:50:00,433.03,433.03,431.28,431.6,2543.0,418.6408,418.6408,416.949,417.2583,2543.0
2021-12-08 11:00:00,431.34,431.89,431.18,431.18,1851.0,417.007,417.5387,416.8523,416.8523,1851.0
2021-12-08 11:10:00,431.47,431.64,430.55,430.55,4908.0,417.1327,417.297,416.2432,416.2432,4908.0
2021-12-08 11:20:00,430.29,430.5,429.66,430.36,7151.0,415.9919,416.1949,415.3828,416.0595,7151.0
2021-12-08 11:30:00,430.36,430.36,429.49,429.73,5961.0,416.0595,416.0595,415.2185,415.4505,5961.0
2021-12-08 11:40:00,429.82,431.13,429.63,431.13,5921.0,415.5375,416.804,415.3538,416.804,5921.0
2021-12-08 11:50:00,431.2,432.81,431.2,432.81,2129.0,416.8716,418.4281,416.8716,418.4281,2129.0
2021-12-08 12:00:00,432.63,432.91,432.19,432.69,3861.0,418.2541,418.5248,417.8287,418.3121,3861.0
2021-12-08 12:10:00,432.88,432.92,432.12,432.28,5163.0,418.4958,418.5345,417.7611,417.9157,5163.0
2021-12-08 12:20:00,432.17,433.19,432.13,433.15,2249.0,417.8094,418.7955,417.7707,418.7568,2249.0
2021-12-08 12:30:00,433.21,433.98,432.96,433.86,3176.0,418.8148,419.5593,418.5732,419.4432,3176.0
2021-12-08 12:40:00,434.0,434.22,433.57,433.57,3641.0,419.5786,419.7913,419.1629,419.1629,3641.0
2021-12-08 12:50:00,433.49,434.13,433.48,433.7,1010.0,419.0855,419.7043,419.0759,419.2886,1010.0
2021-12-08 13:00:00,433.58,433.87,433.16,433.17,1423.0,419.1726,419.4529,418.7665,418.7762,1423.0
2021-12-08 13:10:00,433.03,433.47,432.71,433.28,3611.0,418.6408,419.0662,418.3315,418.8825,3611.0
2021-12-08 13:20:00,433.2,433.47,433.12,433.36,1649.0,418.8052,419.0662,418.7278,418.9599,1649.0
2021-12-08 13:30:00,433.33,433.33,432.87,432.87,892.0,418.9309,418.9309,418.4861,418.4861,892.0
2021-12-08 13:40:00,432.77,432.77,432.55,432.56,1869.0,418.3895,418.3895,418.1768,418.1864,1869.0
2021-12-08 13:50:00,432.67,433.14,432.66,432.88,3768.0,418.2928,418.7472,418.2831,418.4958,3768.0
2021-12-08 14:00:00,432.85,433.14,432.57,432.61,2697.0,418.4668,418.7472,418.1961,418.2348,2697.0
2021-12-08 14:10:00,432.66,433.34,432.65,432.94,2372.0,418.2831,418.9405,418.2735,418.5538,2372.0
2021-12-08 14:20:00,432.91,433.24,432.91,433.24,1599.0,418.5248,418.8438,418.5248,418.8438,1599.0
2021-12-08 14:30:00,433.25,433.39,432.72,432.74,2417.0,418.8535,418.9889,418.3411,418.3605,2417.0
2021-12-08 14:40:00,432.75,432.76,431.89,432.47,3594.0,418.3701,418.3798,417.5387,418.0994,3594.0
2021-12-08 14:50:00,432.33,432.8,432.27,432.8,1964.0,417.9641,418.4185,417.9061,418.4185,1964.0
2021-12-08 15:00:00,432.85,433.65,432.85,433.4,3061.0,418.4668,419.2402,418.4668,418.9985,3061.0
2021-12-08 15:10:00,433.58,434.02,433.58,433.74,3252.0,419.1726,419.5979,419.1726,419.3272,3252.0
2021-12-08 15:20:00,433.83,434.41,433.83,434.21,2511.0,419.4142,419.975,419.4142,419.7816,2511.0
2021-12-08 15:30:00,434.19,434.95,433.18,433.29,16328.0,419.7623,420.497,418.7858,418.8922,16328.0
2021-12-08 15:40:00,433.3,436.18,433.3,436.15,32545.0,418.9019,421.6862,418.9019,421.6572,32545.0
2021-12-08 15:50:00,435.96,440.14,435.71,440.0,278244.0,421.4735,425.5146,421.2318,425.3792,278244.0
2021-12-09 09:30:00,439.07,439.59,434.46,434.47,6586.0,424.4801,424.9828,420.0233,420.033,6586.0
2021-12-09 09:40:00,434.54,435.64,433.31,435.56,4294.0,420.1007,421.1641,418.9115,421.0868,4294.0
2021-12-09 09:50:00,434.85,435.15,433.96,435.15,4064.0,420.4004,420.6904,419.5399,420.6904,4064.0
2021-12-09 10:00:00,435.44,437.79,435.44,437.64,5700.0,420.9707,423.2427,420.9707,423.0976,5700.0
2021-12-09 10:10:00,438.1,438.81,437.46,438.74,1904.0,423.5424,424.2288,422.9236,424.1611,1904.0
2021-12-09 10:20:00,438.32,439.69,438.13,439.69,8403.0,423.755,425.0795,423.5714,425.0795,8403.0
2021-12-09 10:30:00,439.34,439.34,437.76,438.28,4664.0,424.7412,424.7412,423.2137,423.7164,4664.0
2021-12-09 10:40:00,437.76,438.84,437.42,438.4,4581.0,423.2137,424.2578,422.885,423.8324,4581.0
2021-12-09 10:50:00,438.42,438.74,438.12,438.4,2576.0,423.8517,424.1611,423.5617,423.8324,2576.0
2021-12-09 11:00:00,438.48,438.83,438.19,438.19,4510.0,423.9097,424.2481,423.6294,423.6294,4510.0
2021-12-09 11:10:00,438.23,439.4,438.16,439.09,3114.0,423.668,424.7992,423.6004,424.4995,3114.0
2021-12-09 11:20:00,439.14,439.45,438.27,439.11,29585.0,424.5478,424.8475,423.7067,424.5188,29585.0
2021-12-09 11:30:00,439.1,440.69,439.1,440.69,6129.0,424.5091,426.0463,424.5091,426.0463,6129.0
2021-12-09 11:40:00,440.79,441.97,440.25,441.81,6779.0,426.143,427.2838,425.6209,427.1291,6779.0
2021-12-09 11:50:00,441.79,442.43,441.07,442.43,1799.0,427.1097,427.7285,426.4137,427.7285,1799.0
2021-12-09 12:00:00,442.4,443.64,442.39,443.33,6100.0,427.6995,428.8983,427.6898,428.5986,6100.0
2021-12-09 12:10:00,443.18,443.62,442.97,443.1,7006.0,428.4536,428.8789,428.2505,428.3762,7006.0
2021-12-09 12:20:00,443.23,443.23,441.91,442.22,2051.0,428.5019,428.5019,427.2258,427.5255,2051.0
2021-12-09 12:30:00,442.2,442.55,441.96,442.55,10663.0,427.5061,427.8445,427.2741,427.8445,10663.0
2021-12-09 12:40:00,442.66,443.33,441.77,441.77,2606.0,427.9508,428.5986,427.0904,427.0904,2606.0
2021-12-09 12:50:00,441.91,443.96,441.91,443.91,3444.0,427.2258,429.2076,427.2258,429.1593,3444.0
2021-12-09 13:00:00,444.02,444.84,443.58,444.51,10735.0,429.2656,430.0584,428.8403,429.7394,10735.0
2021-12-09 13:10:00,444.62,445.27,444.62,445.27,1974.0,429.8457,430.4741,429.8457,430.4741,1974.0
2021-12-09 13:20:00,445.26,446.23,445.26,445.96,7556.0,430.4644,431.4022,430.4644,431.1412,7556.0
2021-12-09 13:30:00,445.78,446.59,445.77,446.21,2366.0,430.9672,431.7502,430.9575,431.3829,2366.0
2021-12-09 13:40:00,446.14,447.39,445.99,447.14,4981.0,431.3152,432.5237,431.1702,432.282,4981.0
2021-12-09 13:50:00,447.28,447.28,445.86,446.54,7180.0,432.4173,432.4173,431.0445,431.7019,7180.0
2021-12-09 14:00:00,446.58,446.86,446.39,446.43,2339.0,431.7406,432.0113,431.5569,431.5956,2339.0
2021-12-09 14:10:00,446.16,446.88,446.16,446.87,3147.0,431.3345,432.0306,431.3345,432.0209,3147.0
2021-12-09 14:20:00,446.68,446.68,445.57,445.95,7648.0,431.8373,431.8373,430.7641,431.1315,7648.0
2021-12-09 14:30:00,445.93,447.15,445.79,447.1,6142.0,431.1122,432.2916,430.9768,432.2433,6142.0
2021-12-09 14:40:00,447.33,448.16,447.23,447.96,10024.0,432.4657,433.2681,432.369,433.0747,10024.0
2021-12-09 14:50:00,447.84,447.98,447.5,447.79,3869.0,432.9587,433.0941,432.63,432.9104,3869.0
2021-12-09 15:00:00,447.88,448.45,447.56,448.25,8306.0,432.9974,433.5484,432.688,433.3551,8306.0
2021-12-09 15:10:00,448.24,448.75,448.07,448.5,9469.0,433.3454,433.8385,433.1811,433.5968,9469.0
2021-12-09 15:20:00,448.5,449.26,448.5,449.26,10581.0,433.5968,434.3315,433.5968,434.3315,10581.0
2021-12-09 15:30:00,449.25,450.14,448.91,450.04,14943.0,434.3219,435.1823,433.9931,435.0856,14943.0
2021-12-09 15:40:00,449.97,451.05,449.95,450.91,21436.0,435.0179,436.062,434.9986,435.9267,21436.0
2021-12-09 15:50:00,450.71,452.53,450.57,452.18,149798.0,435.7333,437.4929,435.598,437.1545,149798.0
2021-12-10 09:30:00,451.88,452.54,448.4,452.13,11254.0,436.8645,437.5025,433.5001,437.1062,11254.0
2021-12-10 09:40:00,453.0,455.63,452.67,454.33,12969.0,437.9472,440.4899,437.6282,439.233,12969.0
2021-12-10 09:50:00,454.32,455.44,452.71,452.71,3994.0,439.2234,440.3062,437.6669,437.6669,3994.0
2021-12-10 10:00:00,453.17,453.59,451.85,451.85,1400.0,438.1116,438.5176,436.8355,436.8355,1400.0
2021-12-10 10:10:00,451.31,453.51,451.13,453.51,7137.0,436.3134,438.4403,436.1394,438.4403,7137.0
2021-12-10 10:20:00,453.33,454.48,453.33,454.48,4259.0,438.2663,439.3781,438.2663,439.3781,4259.0
2021-12-10 10:30:00,454.34,455.79,454.13,454.13,4094.0,439.2427,440.6445,439.0397,439.0397,4094.0
2021-12-10 10:40:00,454.09,456.39,454.09,455.95,8503.0,439.001,441.2246,439.001,440.7992,8503.0
2021-12-10 10:50:00,455.97,456.38,455.6,456.27,8008.0,440.8186,441.2149,440.4608,441.1086,8008.0
2021-12-10 11:00:00,456.3,457.4,456.3,456.69,14841.0,441.1376,442.201,441.1376,441.5146,14841.0
2021-12-10 11:10:00,456.84,457.06,454.86,455.01,9063.0,441.6596,441.8723,439.7454,439.8905,9063.0
2021-12-10 11:20:00,455.0,455.68,454.94,455.55,9200.0,439.8808,440.5382,439.8228,440.4125,9200.0
2021-12-10 11:30:00,455.35,455.92,454.47,455.89,6751.0,440.2192,440.7702,439.3684,440.7412,6751.0
2021-12-10 11:40:00,455.28,455.41,454.84,455.0,4794.0,440.1515,440.2772,439.7261,439.8808,4794.0
2021-12-10 11:50:00,454.96,454.97,453.48,453.61,3925.0,439.8421,439.8518,438.4113,438.537,3925.0
2021-12-10 12:00:00,453.55,454.93,453.09,454.06,5877.0,438.479,439.8131,438.0343,438.972,5877.0
2021-12-10 12:10:00,454.41,455.49,454.4,454.46,11102.0,439.3104,440.3545,439.3007,439.3587,11102.0
2021-12-10 12:20:00,454.21,455.0,453.92,454.99,4217.0,439.117,439.8808,438.8367,439.8711,4217.0
2021-12-10 12:30:00,454.82,454.86,453.35,453.68,4882.0,439.7068,439.7454,438.2856,438.6046,4882.0
2021-12-10 12:40:00,453.21,453.34,451.79,451.87,18006.0,438.1503,438.2759,436.7775,436.8548,18006.0
2021-12-10 12:50:00,451.77,453.05,451.64,453.02,4135.0,436.7581,437.9956,436.6324,437.9666,4135.0
2021-12-10 13:00:00,453.01,453.31,452.54,453.31,3308.0,437.9569,438.2469,437.5025,438.2469,3308.0
2021-12-10 13:10:00,453.45,456.08,453.39,456.08,16535.0,438.3823,440.9249,438.3243,440.9249,16535.0
2021-12-10 13:20:00,455.55,456.51,455.32,456.49,9879.0,440.4125,441.3406,440.1902,441.3213,9879.0
2021-12-10 13:30:00,456.37,456.44,455.95,456.22,3270.0,441.2053,441.2729,440.7992,441.0602,3270.0
2021-12-10 13:40:00,456.0,456.27,456.0,456.22,7762.0,440.8476,441.1086,440.8476,441.0602,7762.0
2021-12-10 13:50:00,456.02,456.54,456.0,456.54,2008.0,440.8669,441.3696,440.8476,441.3696,2008.0
2021-12-10 14:00:00,456.63,456.64,456.0,456.33,3916.0,441.4566,441.4663,440.8476,441.1666,3916.0
2021-12-10 14:10:00,456.48,456.49,456.0,456.13,4141.0,441.3116,441.3213,440.8476,440.9732,4141.0
2021-12-10 14:20:00,456.33,457.25,456.33,457.25,2686.0,441.1666,442.056,441.1666,442.056,2686.0
2021-12-10 14:30:00,457.4,457.63,457.04,457.46,4023.0,442.201,442.4234,441.853,442.259,4023.0
2021-12-10 14:40:00,457.64,458.56,457.57,458.38,1332.0,442.4331,443.3225,442.3654,443.1485,1332.0
2021-12-10 14:50:00,458.24,458.24,457.29,457.46,3663.0,443.0131,443.0131,442.0947,442.259,3663.0
2021-12-10 15:00:00,457.47,458.52,457.46,458.47,6268.0,442.2687,443.2838,442.259,443.2355,6268.0
2021-12-10 15:10:00,458.53,459.66,458.53,459.42,5392.0,443.2935,444.3859,443.2935,444.1539,5392.0
2021-12-10 15:20:00,459.73,459.83,458.42,458.89,7037.0,444.4536,444.5503,443.1871,443.6415,7037.0
2021-12-10 15:30:00,458.99,460.73,458.99,460.46,30367.0,443.7382,445.4204,443.7382,445.1594,30367.0
2021-12-10 15:40:00,460.52,461.81,460.24,461.75,30738.0,445.2174,446.4645,444.9467,446.4065,30738.0
2021-12-10 15:50:00,461.67,462.88,461.19,461.2,164618.0,446.3291,447.4989,445.8651,445.8748,164618.0
2021-12-13 09:30:00,460.99,462.11,459.36,460.83,7381.0,445.6717,446.7545,444.0959,445.5171,7381.0
2021-12-13 09:40:00,458.66,458.68,457.17,457.17,800.0,443.4192,443.4385,441.9787,441.9787,800.0
2021-12-13 09:50:00,457.99,458.61,456.9,457.73,5453.0,442.7714,443.3708,441.7176,442.5201,5453.0
2021-12-13 10:00:00,457.38,458.08,454.95,455.94,3739.0,442.1817,442.8584,439.8324,440.7895,3739.0
2021-12-13 10:10:00,456.44,457.1,456.44,456.81,2842.0,441.2729,441.911,441.2729,441.6306,2842.0
2021-12-13 10:20:00,459.0,459.0,457.94,457.94,501.0,443.7479,443.7479,442.7231,442.7231,501.0
2021-12-13 10:30:00,457.61,458.51,457.61,458.5,1207.0,442.4041,443.2742,442.4041,443.2645,1207.0
2021-12-13 10:40:00,459.96,459.96,458.96,459.81,1314.0,444.676,444.676,443.7092,444.531,1314.0
2021-12-13 10:50:00,459.84,460.69,459.82,460.69,3824.0,444.56,445.3817,444.5406,445.3817,3824.0
2021-12-13 11:00:00,460.46,460.46,459.19,459.46,1400.0,445.1594,445.1594,443.9316,444.1926,1400.0
2021-12-13 11:10:00,459.14,459.63,458.76,459.46,2004.0,443.8832,444.3569,443.5158,444.1926,2004.0
2021-12-13 11:20:00,459.73,460.82,459.73,460.34,6574.0,444.4536,445.5074,444.4536,445.0433,6574.0
2021-12-13 11:30:00,459.8,460.46,459.14,460.46,6822.0,444.5213,445.1594,443.8832,445.1594,6822.0
2021-12-13 11:40:00,460.75,461.44,460.75,461.09,2533.0,445.4397,446.1068,445.4397,445.7684,2533.0
2021-12-13 11:50:00,461.15,462.1,461.11,462.1,3193.0,445.8264,446.7449,445.7878,446.7449,3193.0
2021-12-13 12:00:00,462.15,462.17,461.51,461.93,2920.0,446.7932,446.8125,446.1745,446.5805,2920.0
2021-12-13 12:10:00,461.57,461.98,461.24,461.62,2194.0,446.2325,446.6288,445.9134,446.2808,2194.0
2021-12-13 12:20:00,461.6,461.6,460.55,460.73,2868.0,446.2615,446.2615,445.2464,445.4204,2868.0
2021-12-13 12:30:00,460.46,460.67,459.99,460.67,2453.0,445.1594,445.3624,444.705,445.3624,2453.0
2021-12-13 12:40:00,460.9,461.07,460.83,460.87,1001.0,445.5847,445.7491,445.5171,445.5557,1001.0
2021-12-13 12:50:00,460.65,461.35,460.59,460.59,1993.0,445.343,446.0198,445.285,445.285,1993.0
2021-12-13 13:00:00,460.81,460.81,460.18,460.54,2050.0,445.4977,445.4977,444.8887,445.2367,2050.0
2021-12-13 13:10:00,460.65,461.01,460.65,460.9,1744.0,445.343,445.6911,445.343,445.5847,1744.0
2021-12-13 13:20:00,461.01,461.35,460.78,461.32,2508.0,445.6911,446.0198,445.4687,445.9908,2508.0
2021-12-13 13:30:00,461.52,461.86,461.08,461.08,2493.0,446.1841,446.5128,445.7588,445.7588,2493.0
2021-12-13 13:40:00,460.92,461.47,460.92,461.14,2422.0,445.6041,446.1358,445.6041,445.8168,2422.0
2021-12-13 13:50:00,461.19,462.31,461.13,462.15,12353.0,445.8651,446.9479,445.8071,446.7932,12353.0
2021-12-13 14:00:00,462.56,463.45,462.32,463.44,7715.0,447.1896,448.05,446.9575,448.0403,7715.0
2021-12-13 14:10:00,463.59,464.45,463.57,464.01,4861.0,448.1853,449.0168,448.166,448.5914,4861.0
2021-12-13 14:20:00,464.09,464.1,463.3,463.3,3830.0,448.6687,448.6784,447.905,447.905,3830.0
2021-12-13 14:30:00,463.32,463.65,463.26,463.43,3885.0,447.9243,448.2434,447.8663,448.0307,3885.0
2021-12-13 14:40:00,463.74,464.52,463.6,464.34,3147.0,448.3304,449.0844,448.195,448.9104,3147.0
2021-12-13 14:50:00,464.53,464.73,464.23,464.73,6881.0,449.0941,449.2875,448.8041,449.2875,6881.0
2021-12-13 15:00:00,464.72,465.33,464.66,464.75,6658.0,449.2778,449.8675,449.2198,449.3068,6658.0
2021-12-13 15:10:00,464.7,466.3,464.7,466.21,19374.0,449.2585,450.8053,449.2585,450.7183,19374.0
2021-12-13 15:20:00,466.29,466.36,465.8,465.9,40878.0,450.7956,450.8633,450.3219,450.4186,40878.0
2021-12-13 15:30:00,465.88,466.89,465.85,466.12,15503.0,450.3993,451.3757,450.3702,450.6313,15503.0
2021-12-13 15:40:00,466.07,466.65,465.77,466.08,15894.0,450.5829,451.1437,450.2929,450.5926,15894.0
2021-12-13 15:50:00,465.92,465.92,464.13,464.15,115780.0,450.4379,450.4379,448.7074,448.7267,115780.0
2021-12-14 09:30:00,461.69,466.23,460.53,465.09,24305.0,446.3485,450.7376,445.227,449.6355,24305.0
2021-12-14 09:40:00,464.91,467.48,464.91,466.94,9379.0,449.4615,451.9461,449.4615,451.424,9379.0
2021-12-14 09:50:00,466.58,466.89,465.0,465.0,8095.0,451.076,451.3757,449.5485,449.5485,8095.0
2021-12-14 10:00:00,465.71,466.77,464.56,465.0,16005.0,450.2349,451.2597,449.1231,449.5485,16005.0
2021-12-14 10:10:00,465.0,466.55,465.0,465.17,9873.0,449.5485,451.047,449.5485,449.7128,9873.0
2021-12-14 10:20:00,465.49,465.58,465.0,465.19,12378.0,450.0222,450.1092,449.5485,449.7322,12378.0
2021-12-14 10:30:00,465.19,465.46,464.49,464.71,22182.0,449.7322,449.9932,449.0554,449.2681,22182.0
2021-12-14 10:40:00,464.69,464.84,463.33,463.33,25345.0,449.2488,449.3938,447.934,447.934,25345.0
2021-12-14 10:50:00,462.99,463.51,462.4,462.77,10963.0,447.6053,448.108,447.0349,447.3926,10963.0
2021-12-14 11:00:00,462.53,464.2,462.18,463.83,12454.0,447.1606,448.7751,446.8222,448.4174,12454.0
2021-12-14 11:10:00,463.94,464.45,463.47,464.0,23029.0,448.5237,449.0168,448.0693,448.5817,23029.0
2021-12-14 11:20:00,463.98,464.63,463.92,464.05,5418.0,448.5624,449.1908,448.5044,448.6301,5418.0
2021-12-14 11:30:00,464.0,464.49,464.0,464.42,6583.0,448.5817,449.0554,448.5817,448.9878,6583.0
2021-12-14 11:40:00,464.11,464.5,463.76,463.92,16924.0,448.6881,449.0651,448.3497,448.5044,16924.0
2021-12-14 11:50:00,463.81,464.27,463.54,463.55,8964.0,448.398,448.8428,448.137,448.1467,8964.0
2021-12-14 12:00:00,463.63,464.0,463.0,463.62,4596.0,448.224,448.5817,447.615,448.2144,4596.0
2021-12-14 12:10:00,463.8,464.0,463.43,463.9,2925.0,448.3884,448.5817,448.0307,448.485,2925.0
2021-12-14 12:20:00,463.84,464.0,462.45,463.4,3018.0,448.427,448.5817,447.0832,448.0017,3018.0
2021-12-14 12:30:00,462.94,463.04,462.66,462.9,1652.0,447.5569,447.6536,447.2863,447.5183,1652.0
2021-12-14 12:40:00,463.03,463.12,461.32,461.44,4536.0,447.644,447.731,445.9908,446.1068,4536.0
2021-12-14 12:50:00,461.76,462.38,461.64,462.38,2809.0,446.4162,447.0156,446.3001,447.0156,2809.0
2021-12-14 13:00:00,462.29,462.33,461.25,462.06,8026.0,446.9285,446.9672,445.9231,446.7062,8026.0
2021-12-14 13:10:00,462.05,462.99,461.86,462.99,14398.0,446.6965,447.6053,446.5128,447.6053,14398.0
2021-12-14 13:20:00,462.99,463.37,462.56,463.32,4712.0,447.6053,447.9727,447.1896,447.9243,4712.0
2021-12-14 13:30:00,463.12,463.46,462.89,462.89,5418.0,447.731,448.0597,447.5086,447.5086,5418.0
2021-12-14 13:40:00,462.97,463.56,462.54,462.87,6331.0,447.5859,448.1563,447.1702,447.4893,6331.0
2021-12-14 13:50:00,462.8,463.3,461.98,463.3,6500.0,447.4216,447.905,446.6288,447.905,6500.0
2021-12-14 14:00:00,463.24,463.5,462.76,463.18,6626.0,447.847,448.0983,447.3829,447.789,6626.0
2021-12-14 14:10:00,463.11,463.15,462.63,462.94,6123.0,447.7213,447.76,447.2572,447.5569,6123.0
2021-12-14 14:20:00,462.96,463.1,462.66,462.91,5863.0,447.5763,447.7116,447.2863,447.5279,5863.0
2021-12-14 14:30:00,462.61,462.61,461.64,461.64,7820.0,447.2379,447.2379,446.3001,446.3001,7820.0
2021-12-14 14:40:00,461.97,462.26,461.35,461.82,5980.0,446.6192,446.8995,446.0198,446.4742,5980.0
2021-12-14 14:50:00,461.59,462.5,461.55,462.5,4599.0,446.2518,447.1316,446.2131,447.1316,4599.0
2021-12-14 15:00:00,462.83,462.95,461.97,462.57,4386.0,447.4506,447.5666,446.6192,447.1992,4386.0
2021-12-14 15:10:00,462.7,462.97,461.46,461.94,7826.0,447.3249,447.5859,446.1261,446.5902,7826.0
2021-12-14 15:20:00,461.92,462.13,461.36,461.97,14557.0,446.5708,446.7739,446.0294,446.6192,14557.0
2021-12-14 15:30:00,461.97,461.97,461.19,461.39,10308.0,446.6192,446.6192,445.8651,446.0585,10308.0
2021-12-14 15:40:00,461.39,461.39,459.76,460.68,35689.0,446.0585,446.0585,444.4826,445.372,35689.0
2021-12-14 15:50:00,460.52,462.02,460.51,461.81,167377.0,445.2174,446.6675,445.2077,446.4645,167377.0
2021-12-15 09:30:00,463.57,464.97,463.14,464.97,4180.0,448.166,449.5195,447.7503,449.5195,4180.0
2021-12-15 09:40:00,463.74,463.74,460.85,461.15,4500.0,448.3304,448.3304,445.5364,445.8264,4500.0
2021-12-15 09:50:00,462.0,462.76,459.17,459.17,12094.0,446.6482,447.3829,443.9122,443.9122,12094.0
2021-12-15 10:00:00,459.48,462.0,459.48,461.64,7698.0,444.2119,446.6482,444.2119,446.3001,7698.0
2021-12-15 10:10:00,461.64,461.7,460.64,461.05,2093.0,446.3001,446.3582,445.3334,445.7297,2093.0
2021-12-15 10:20:00,461.46,461.46,460.0,460.4,3871.0,446.1261,446.1261,444.7146,445.1013,3871.0
2021-12-15 10:30:00,460.44,460.44,458.72,459.52,3194.0,445.14,445.14,443.4772,444.2506,3194.0
2021-12-15 10:40:00,459.03,459.42,459.03,459.42,600.0,443.7769,444.1539,443.7769,444.1539,600.0
2021-12-15 10:50:00,459.31,459.41,458.75,459.0,3182.0,444.0476,444.1442,443.5062,443.7479,3182.0
2021-12-15 11:00:00,459.49,459.93,458.46,459.06,4347.0,444.2216,444.647,443.2258,443.8059,4347.0
2021-12-15 11:10:00,459.27,459.27,458.63,459.24,2353.0,444.0089,444.0089,443.3902,443.9799,2353.0
2021-12-15 11:20:00,459.63,460.95,459.08,459.08,10239.0,444.3569,445.6331,443.8252,443.8252,10239.0
2021-12-15 11:30:00,459.13,459.78,458.58,459.12,8850.0,443.8735,444.502,443.3418,443.8639,8850.0
2021-12-15 11:40:00,459.77,459.92,458.51,459.12,10352.0,444.4923,444.6373,443.2742,443.8639,10352.0
2021-12-15 11:50:00,459.2,459.25,458.64,459.12,5544.0,443.9412,443.9896,443.3998,443.8639,5544.0
2021-12-15 12:00:00,459.06,459.22,458.72,459.07,4402.0,443.8059,443.9606,443.4772,443.8155,4402.0
2021-12-15 12:10:00,459.1,459.42,458.59,459.33,8626.0,443.8445,444.1539,443.3515,444.0669,8626.0
2021-12-15 12:20:00,459.34,459.79,459.05,459.29,4055.0,444.0766,444.5116,443.7962,444.0282,4055.0
2021-12-15 12:30:00,459.19,459.66,458.84,458.96,7338.0,443.9316,444.3859,443.5932,443.7092,7338.0
2021-12-15 12:40:00,459.16,459.53,458.76,458.76,6279.0,443.9026,444.2603,443.5158,443.5158,6279.0
2021-12-15 12:50:00,459.0,459.37,458.68,458.84,8654.0,443.7479,444.1056,443.4385,443.5932,8654.0
2021-12-15 13:00:00,458.83,458.83,457.62,458.2,7091.0,443.5835,443.5835,442.4137,442.9745,7091.0
2021-12-15 13:10:00,458.23,458.23,457.16,457.43,2841.0,443.0035,443.0035,441.969,442.23,2841.0
2021-12-15 13:20:00,457.23,457.44,456.33,457.08,7701.0,442.0367,442.2397,441.1666,441.8917,7701.0
2021-12-15 13:30:00,457.07,458.13,457.02,457.84,3023.0,441.882,442.9068,441.8337,442.6264,3023.0
2021-12-15 13:40:00,457.92,458.83,457.8,458.26,6395.0,442.7038,443.5835,442.5877,443.0325,6395.0
2021-12-15 13:50:00,458.4,458.47,456.63,457.1,6589.0,443.1678,443.2355,441.4566,441.911,6589.0
2021-12-15 14:00:00,456.78,458.89,455.85,458.89,8401.0,441.6016,443.6415,440.7025,443.6415,8401.0
2021-12-15 14:10:00,458.89,460.41,458.34,458.96,13215.0,443.6415,445.111,443.1098,443.7092,13215.0
2021-12-15 14:20:00,458.96,459.55,457.19,457.48,9367.0,443.7092,444.2796,441.998,442.2784,9367.0
2021-12-15 14:30:00,457.72,458.04,456.93,457.9,17358.0,442.5104,442.8198,441.7467,442.6844,17358.0
2021-12-15 14:40:00,457.54,457.88,456.27,456.28,16329.0,442.3364,442.6651,441.1086,441.1183,16329.0
2021-12-15 14:50:00,456.19,457.25,455.29,455.73,16894.0,441.0312,442.056,440.1611,440.5865,16894.0
2021-12-15 15:00:00,455.66,456.47,454.73,456.25,16176.0,440.5189,441.3019,439.6198,441.0892,16176.0
2021-12-15 15:10:00,456.19,457.95,455.89,457.95,13371.0,441.0312,442.7328,440.7412,442.7328,13371.0
2021-12-15 15:20:00,458.04,461.21,458.04,461.21,20751.0,442.8198,445.8844,442.8198,445.8844,20751.0
2021-12-15 15:30:00,461.25,461.7,460.66,461.28,12521.0,445.9231,446.3582,445.3527,445.9521,12521.0
2021-12-15 15:40:00,461.48,461.73,460.09,460.3,16553.0,446.1455,446.3872,444.8016,445.0047,16553.0
2021-12-15 15:50:00,460.37,462.41,458.87,461.74,42813.0,445.0723,447.0446,443.6222,446.3968,42813.0
2021-12-16 09:30:00,457.15,460.7,456.49,458.12,14274.0,441.9593,445.3914,441.3213,442.8971,14274.0
2021-12-16 09:40:00,457.83,458.27,454.68,455.36,14353.0,442.6167,443.0421,439.5714,440.2288,14353.0
2021-12-16 09:50:00,455.69,456.3,453.06,453.06,13344.0,440.5479,441.1376,438.0052,438.0052,13344.0
2021-12-16 10:00:00,453.04,454.61,451.72,454.61,18282.0,437.9859,439.5037,436.7098,439.5037,18282.0
2021-12-16 10:10:00,454.65,458.89,454.52,457.88,19908.0,439.5424,443.6415,439.4167,442.6651,19908.0
2021-12-16 10:20:00,457.69,459.9,457.69,459.06,7826.0,442.4814,444.618,442.4814,443.8059,7826.0
2021-12-16 10:30:00,458.9,458.9,457.4,457.78,5494.0,443.6512,443.6512,442.201,442.5684,5494.0
2021-12-16 10:40:00,457.46,457.62,455.47,455.48,7404.0,442.259,442.4137,440.3352,440.3448,7404.0
2021-12-16 10:50:00,455.43,457.55,455.04,457.43,8100.0,440.2965,442.3461,439.9195,442.23,8100.0
2021-12-16 11:00:00,458.06,459.11,457.33,459.11,5353.0,442.8391,443.8542,442.1334,443.8542,5353.0
2021-12-16 11:10:00,459.2,460.18,459.03,460.18,6510.0,443.9412,444.8887,443.7769,444.8887,6510.0
2021-12-16 11:20:00,460.29,460.65,459.19,459.19,3544.0,444.995,445.343,443.9316,443.9316,3544.0
2021-12-16 11:30:00,459.54,461.54,459.17,460.81,4311.0,444.2699,446.2035,443.9122,445.4977,4311.0
2021-12-16 11:40:00,460.23,461.35,460.23,460.84,4001.0,444.937,446.0198,444.937,445.5267,4001.0
2021-12-16 11:50:00,460.79,461.31,460.59,461.3,5087.0,445.4784,445.9811,445.285,445.9714,5087.0
2021-12-16 12:00:00,461.6,461.6,460.17,460.85,2319.0,446.2615,446.2615,444.879,445.5364,2319.0
2021-12-16 12:10:00,461.16,461.34,460.9,461.28,5634.0,445.8361,446.0101,445.5847,445.9521,5634.0
2021-12-16 12:20:00,461.91,462.2,460.19,460.19,2773.0,446.5612,446.8415,444.8983,444.8983,2773.0
2021-12-16 12:30:00,460.19,460.24,459.34,459.98,4441.0,444.8983,444.9467,444.0766,444.6953,4441.0
2021-12-16 12:40:00,460.01,460.79,459.78,460.19,3214.0,444.7243,445.4784,444.502,444.8983,3214.0
2021-12-16 12:50:00,459.58,460.03,459.39,459.92,5041.0,444.3086,444.7436,444.1249,444.6373,5041.0
2021-12-16 13:00:00,459.88,460.48,458.56,458.75,7958.0,444.5986,445.1787,443.3225,443.5062,7958.0
2021-12-16 13:10:00,458.95,459.99,458.95,459.81,2587.0,443.6995,444.705,443.6995,444.531,2587.0
2021-12-16 13:20:00,460.06,460.06,459.33,459.4,3515.0,444.7726,444.7726,444.0669,444.1346,3515.0
2021-12-16 13:30:00,459.37,459.45,458.34,458.34,4063.0,444.1056,444.1829,443.1098,443.1098,4063.0
2021-12-16 13:40:00,458.09,459.14,457.69,458.84,5240.0,442.8681,443.8832,442.4814,443.5932,5240.0
2021-12-16 13:50:00,458.96,458.99,458.15,458.6,5581.0,443.7092,443.7382,442.9261,443.3612,5581.0
2021-12-16 14:00:00,458.69,459.27,458.53,458.79,4495.0,443.4482,444.0089,443.2935,443.5448,4495.0
2021-12-16 14:10:00,458.55,459.38,458.39,458.92,3482.0,443.3128,444.1152,443.1581,443.6705,3482.0
2021-12-16 14:20:00,458.79,458.96,458.35,458.69,5653.0,443.5448,443.7092,443.1195,443.4482,5653.0
2021-12-16 14:30:00,458.69,460.02,458.58,459.58,5866.0,443.4482,444.734,443.3418,444.3086,5866.0
2021-12-16 14:40:00,459.85,460.12,458.25,458.33,6046.0,444.5696,444.8307,443.0228,443.1001,6046.0
2021-12-16 14:50:00,457.98,458.53,457.03,458.28,6254.0,442.7618,443.2935,441.8433,443.0518,6254.0
2021-12-16 15:00:00,458.44,458.44,457.32,458.03,6436.0,443.2065,443.2065,442.1237,442.8101,6436.0
2021-12-16 15:10:00,458.15,458.49,457.81,458.39,6986.0,442.9261,443.2548,442.5974,443.1581,6986.0
2021-12-16 15:20:00,458.35,459.41,457.99,458.91,5150.0,443.1195,444.1442,442.7714,443.6609,5150.0
2021-12-16 15:30:00,459.25,460.03,458.42,459.81,10011.0,443.9896,444.7436,443.1871,444.531,10011.0
2021-12-16 15:40:00,459.56,460.3,457.85,457.85,15588.0,444.2893,445.0047,442.6361,442.6361,15588.0
2021-12-16 15:50:00,457.88,459.64,457.18,457.47,55552.0,442.6651,444.3666,441.9883,442.2687,55552.0
2021-12-17 09:30:00,459.11,459.11,453.4,455.64,98079.0,443.8542,443.8542,438.334,440.4995,98079.0
2021-12-17 09:40:00,455.15,455.75,453.26,454.59,7845.0,440.0258,440.6059,438.1986,439.4844,7845.0
2021-12-17 09:50:00,454.19,455.11,453.18,454.41,5337.0,439.0977,439.9871,438.1213,439.3104,5337.0
2021-12-17 10:00:00,454.85,454.85,453.52,453.74,1653.0,439.7358,439.7358,438.45,438.6627,1653.0
2021-12-17 10:10:00,453.49,453.49,451.88,453.29,10149.0,438.421,438.421,436.8645,438.2276,10149.0
2021-12-17 10:20:00,453.4,454.67,452.52,454.25,2062.0,438.334,439.5618,437.4832,439.1557,2062.0
2021-12-17 10:30:00,453.85,456.19,453.85,455.58,958.0,438.769,441.0312,438.769,440.4415,958.0
2021-12-17 10:40:00,455.64,458.72,455.23,458.62,3728.0,440.4995,443.4772,440.1031,443.3805,3728.0
2021-12-17 10:50:00,458.52,459.99,458.49,458.97,3096.0,443.2838,444.705,443.2548,443.7189,3096.0
2021-12-17 11:00:00,459.37,460.7,459.21,460.0,2681.0,444.1056,445.3914,443.9509,444.7146,2681.0
2021-12-17 11:10:00,460.41,460.88,459.97,460.36,1679.0,445.111,445.5654,444.6856,445.0627,1679.0
2021-12-17 11:20:00,460.36,460.44,459.63,459.93,2878.0,445.0627,445.14,444.3569,444.647,2878.0
2021-12-17 11:30:00,459.7,459.7,457.92,458.06,5400.0,444.4246,444.4246,442.7038,442.8391,5400.0
2021-12-17 11:40:00,457.82,457.94,456.72,457.23,2404.0,442.6071,442.7231,441.5436,442.0367,2404.0
2021-12-17 11:50:00,457.02,457.37,456.0,456.27,2744.0,441.8337,442.172,440.8476,441.1086,2744.0
2021-12-17 12:00:00,455.73,456.13,455.47,455.74,2423.0,440.5865,440.9732,440.3352,440.5962,2423.0
2021-12-17 12:10:00,455.63,456.77,455.48,456.77,3005.0,440.4899,441.592,440.3448,441.592,3005.0
2021-12-17 12:20:00,456.68,456.93,455.99,456.44,1794.0,441.505,441.7467,440.8379,441.2729,1794.0
2021-12-17 12:30:00,456.54,457.9,456.54,457.87,1200.0,441.3696,442.6844,441.3696,442.6554,1200.0
2021-12-17 12:40:00,457.84,458.18,457.21,458.18,14018.0,442.6264,442.9551,442.0173,442.9551,14018.0
2021-12-17 12:50:00,457.61,458.11,457.01,458.11,4482.0,442.4041,442.8874,441.824,442.8874,4482.0
2021-12-17 13:00:00,457.82,457.83,457.23,457.46,3614.0,442.6071,442.6167,442.0367,442.259,3614.0
2021-12-17 13:10:00,457.73,458.27,457.73,458.15,1200.0,442.5201,443.0421,442.5201,442.9261,1200.0
2021-12-17 13:20:00,458.33,458.73,457.94,458.36,2139.0,443.1001,443.4868,442.7231,443.1291,2139.0
2021-12-17 13:30:00,458.03,459.27,458.03,458.78,2312.0,442.8101,444.0089,442.8101,443.5352,2312.0
2021-12-17 13:40:00,459.09,459.09,457.94,458.02,14256.0,443.8349,443.8349,442.7231,442.8004,14256.0
2021-12-17 13:50:00,457.65,458.31,457.55,458.31,3433.0,442.4427,443.0808,442.3461,443.0808,3433.0
2021-12-17 14:00:00,458.23,458.23,457.06,457.06,7964.0,443.0035,443.0035,441.8723,441.8723,7964.0
2021-12-17 14:10:00,456.84,457.47,456.68,456.74,5683.0,441.6596,442.2687,441.505,441.563,5683.0
2021-12-17 14:20:00,456.69,456.72,455.21,455.58,5445.0,441.5146,441.5436,440.0838,440.4415,5445.0
2021-12-17 14:30:00,455.62,455.87,454.84,454.98,5319.0,440.4802,440.7219,439.7261,439.8614,5319.0
2021-12-17 14:40:00,455.02,456.0,454.24,454.79,8705.0,439.9001,440.8476,439.146,439.6778,8705.0
2021-12-17 14:50:00,455.37,455.91,454.95,455.54,4839.0,440.2385,440.7605,439.8324,440.4028,4839.0
2021-12-17 15:00:00,455.89,456.39,454.98,455.33,4765.0,440.7412,441.2246,439.8614,440.1998,4765.0
2021-12-17 15:10:00,455.19,455.47,453.9,454.25,7486.0,440.0645,440.3352,438.8173,439.1557,7486.0
2021-12-17 15:20:00,454.28,455.66,454.26,455.44,13777.0,439.1847,440.5189,439.1654,440.3062,13777.0
2021-12-17 15:30:00,455.5,455.69,453.99,454.49,9361.0,440.3642,440.5479,438.9043,439.3877,9361.0
2021-12-17 15:40:00,454.31,455.68,454.25,454.25,28148.0,439.2137,440.5382,439.1557,439.1557,28148.0
2021-12-17 15:50:00,454.07,454.07,451.85,453.09,64333.0,438.9817,438.9817,436.8355,438.0343,64333.0
2021-12-20 09:30:00,449.65,452.49,449.46,450.51,14187.0,434.7086,437.4542,434.5249,435.54,14187.0
2021-12-20 09:40:00,450.81,450.82,446.64,446.64,7381.0,435.83,435.8397,431.7986,431.7986,7381.0
2021-12-20 09:50:00,446.51,447.37,445.8,446.43,5654.0,431.6729,432.5043,430.9865,431.5956,5654.0
2021-12-20 10:00:00,446.7,447.71,446.09,446.34,10110.0,431.8566,432.833,431.2669,431.5085,10110.0
2021-12-20 10:10:00,446.5,448.03,446.41,447.15,11621.0,431.6632,433.1424,431.5762,432.2916,11621.0
2021-12-20 10:20:00,447.15,448.17,446.51,447.94,12419.0,432.2916,433.2777,431.6729,433.0554,12419.0
2021-12-20 10:30:00,446.82,447.72,445.98,446.4,11226.0,431.9726,432.8427,431.1605,431.5666,11226.0
2021-12-20 10:40:00,446.79,448.48,446.72,448.44,4914.0,431.9436,433.5774,431.8759,433.5388,4914.0
2021-12-20 10:50:00,448.34,450.15,448.18,449.78,5651.0,433.4421,435.1919,433.2874,434.8342,5651.0
2021-12-20 11:00:00,449.84,450.08,449.12,449.74,4078.0,434.8922,435.1243,434.1962,434.7956,4078.0
2021-12-20 11:10:00,449.46,450.71,449.19,450.71,3469.0,434.5249,435.7333,434.2638,435.7333,3469.0
2021-12-20 11:20:00,450.79,451.54,450.52,451.2,4732.0,435.8107,436.5358,435.5497,436.2071,4732.0
2021-12-20 11:30:00,450.73,451.27,450.0,450.31,6516.0,435.7527,436.2747,435.0469,435.3466,6516.0
2021-12-20 11:40:00,450.28,451.77,450.17,451.77,5143.0,435.3176,436.7581,435.2113,436.7581,5143.0
2021-12-20 11:50:00,451.59,453.25,451.59,453.08,9132.0,436.5841,438.1889,436.5841,438.0246,9132.0
2021-12-20 12:00:00,453.15,454.3,453.15,453.77,6237.0,438.0923,439.204,438.0923,438.6917,6237.0
2021-12-20 12:10:00,453.86,454.78,453.76,454.61,12225.0,438.7787,439.6681,438.682,439.5037,12225.0
2021-12-20 12:20:00,454.74,454.89,454.21,454.41,4100.0,439.6294,439.7744,439.117,439.3104,4100.0
2021-12-20 12:30:00,454.39,454.39,452.52,453.07,2314.0,439.2911,439.2911,437.4832,438.0149,2314.0
2021-12-20 12:40:00,453.37,453.86,453.23,453.51,3434.0,438.3049,438.7787,438.1696,438.4403,3434.0
2021-12-20 12:50:00,453.72,453.95,451.98,451.98,5748.0,438.6433,438.8657,436.9611,436.9611,5748.0
2021-12-20 13:00:00,452.1,452.1,451.28,451.55,2622.0,437.0771,437.0771,436.2844,436.5454,2622.0
2021-12-20 13:10:00,451.85,452.59,451.81,452.49,3042.0,436.8355,437.5509,436.7968,437.4542,3042.0
2021-12-20 13:20:00,452.54,452.62,452.29,452.55,3195.0,437.5025,437.5799,437.2608,437.5122,3195.0
2021-12-20 13:30:00,452.44,452.69,451.98,452.69,5012.0,437.4059,437.6475,436.9611,437.6475,5012.0
2021-12-20 13:40:00,452.51,453.18,452.5,452.59,12651.0,437.4735,438.1213,437.4639,437.5509,12651.0
2021-12-20 13:50:00,452.31,452.94,452.31,452.49,3500.0,437.2802,437.8892,437.2802,437.4542,3500.0
2021-12-20 14:00:00,452.55,452.76,452.19,452.5,5839.0,437.5122,437.7152,437.1642,437.4639,5839.0
2021-12-20 14:10:00,452.28,452.3,452.13,452.24,1077.0,437.2512,437.2705,437.1062,437.2125,1077.0
2021-12-20 14:20:00,452.43,452.45,452.05,452.14,1558.0,437.3962,437.4155,437.0288,437.1158,1558.0
2021-12-20 14:30:00,452.21,452.21,451.45,452.09,3152.0,437.1835,437.1835,436.4487,437.0675,3152.0
2021-12-20 14:40:00,452.22,452.5,451.93,452.5,2430.0,437.1932,437.4639,436.9128,437.4639,2430.0
2021-12-20 14:50:00,452.52,452.68,452.11,452.29,4425.0,437.4832,437.6379,437.0868,437.2608,4425.0
2021-12-20 15:00:00,452.25,452.45,452.24,452.37,1920.0,437.2222,437.4155,437.2125,437.3382,1920.0
2021-12-20 15:10:00,452.47,452.72,452.16,452.2,4883.0,437.4349,437.6765,437.1352,437.1738,4883.0
2021-12-20 15:20:00,452.26,452.5,451.7,452.44,1907.0,437.2318,437.4639,436.6904,437.4059,1907.0
2021-12-20 15:30:00,452.53,452.53,451.71,451.91,6370.0,437.4929,437.4929,436.7001,436.8935,6370.0
2021-12-20 15:40:00,451.88,452.2,450.94,451.08,12276.0,436.8645,437.1738,435.9557,436.091,12276.0
2021-12-20 15:50:00,451.21,452.12,450.73,451.11,61215.0,436.2167,437.0965,435.7527,436.12,61215.0
2021-12-21 09:30:00,451.48,453.55,448.75,450.64,7242.0,436.4778,438.479,433.8385,435.6657,7242.0
2021-12-21 09:40:00,450.1,451.23,447.82,447.82,11073.0,435.1436,436.2361,432.9394,432.9394,11073.0
2021-12-21 09:50:00,447.76,447.76,446.6,446.6,8294.0,432.8814,432.8814,431.7599,431.7599,8294.0
2021-12-21 10:00:00,447.02,449.2,446.58,448.75,2938.0,432.166,434.2735,431.7406,433.8385,2938.0
2021-12-21 10:10:00,449.0,449.57,448.39,448.56,8466.0,434.0802,434.6312,433.4904,433.6548,8466.0
2021-12-21 10:20:00,448.71,449.11,446.65,447.08,10823.0,433.7998,434.1865,431.8082,432.224,10823.0
2021-12-21 10:30:00,448.05,449.25,447.33,448.24,30758.0,433.1617,434.3219,432.4657,433.3454,30758.0
2021-12-21 10:40:00,449.06,449.55,448.7,449.33,7471.0,434.1382,434.6119,433.7901,434.3992,7471.0
2021-12-21 10:50:00,449.55,450.57,449.0,450.4,8446.0,434.6119,435.598,434.0802,435.4336,8446.0
2021-12-21 11:00:00,450.43,450.58,450.04,450.58,1508.0,435.4626,435.6077,435.0856,435.6077,1508.0
2021-12-21 11:10:00,450.78,451.0,449.92,450.18,4018.0,435.801,436.0137,434.9696,435.2209,4018.0
2021-12-21 11:20:00,450.17,450.17,449.27,449.61,3624.0,435.2113,435.2113,434.3412,434.6699,3624.0
2021-12-21 11:30:00,449.83,450.14,449.24,449.98,3508.0,434.8826,435.1823,434.3122,435.0276,3508.0
2021-12-21 11:40:00,450.15,450.22,449.88,449.95,9920.0,435.1919,435.2596,434.9309,434.9986,9920.0
2021-12-21 11:50:00,450.06,450.24,449.45,449.6,8224.0,435.1049,435.279,434.5152,434.6602,8224.0
2021-12-21 12:00:00,449.63,450.0,449.53,450.0,3195.0,434.6892,435.0469,434.5925,435.0469,3195.0
2021-12-21 12:10:00,450.07,450.32,449.84,450.11,6265.0,435.1146,435.3563,434.8922,435.1533,6265.0
2021-12-21 12:20:00,450.01,450.23,449.72,450.23,2207.0,435.0566,435.2693,434.7762,435.2693,2207.0
2021-12-21 12:30:00,450.28,450.82,450.1,450.81,1687.0,435.3176,435.8397,435.1436,435.83,1687.0
2021-12-21 12:40:00,450.67,450.75,449.89,450.49,5475.0,435.6947,435.772,434.9406,435.5206,5475.0
2021-12-21 12:50:00,450.5,451.0,450.47,450.73,9690.0,435.5303,436.0137,435.5013,435.7527,9690.0
2021-12-21 13:00:00,450.63,450.76,449.82,449.88,2277.0,435.656,435.7817,434.8729,434.9309,2277.0
2021-12-21 13:10:00,449.93,450.19,449.15,449.19,4719.0,434.9793,435.2306,434.2252,434.2638,4719.0
2021-12-21 13:20:00,449.62,450.16,449.44,450.02,6651.0,434.6796,435.2016,434.5055,435.0663,6651.0
2021-12-21 13:30:00,450.13,450.26,449.91,450.25,3302.0,435.1726,435.2983,434.9599,435.2886,3302.0
2021-12-21 13:40:00,450.63,451.0,450.48,450.96,3000.0,435.656,436.0137,435.511,435.975,3000.0
2021-12-21 13:50:00,450.93,450.94,450.52,450.54,3805.0,435.946,435.9557,435.5497,435.569,3805.0
2021-12-21 14:00:00,450.36,450.68,450.21,450.33,3233.0,435.395,435.7043,435.25,435.366,3233.0
2021-12-21 14:10:00,450.31,450.52,449.83,449.83,2021.0,435.3466,435.5497,434.8826,434.8826,2021.0
2021-12-21 14:20:00,449.95,450.06,449.7,450.06,1200.0,434.9986,435.1049,434.7569,435.1049,1200.0
2021-12-21 14:30:00,449.83,449.97,448.82,448.83,4316.0,434.8826,435.0179,433.9061,433.9158,4316.0
2021-12-21 14:40:00,448.88,449.21,448.34,449.21,1812.0,433.9641,434.2832,433.4421,434.2832,1812.0
2021-12-21 14:50:00,449.16,449.16,448.51,448.57,4788.0,434.2348,434.2348,433.6064,433.6644,4788.0
2021-12-21 15:00:00,448.54,448.54,447.9,448.0,5512.0,433.6354,433.6354,433.0167,433.1134,5512.0
2021-12-21 15:10:00,448.02,448.28,447.8,448.19,4401.0,433.1327,433.3841,432.92,433.2971,4401.0
2021-12-21 15:20:00,448.48,449.11,448.44,449.11,3159.0,433.5774,434.1865,433.5388,434.1865,3159.0
2021-12-21 15:30:00,449.05,449.36,448.97,448.97,6214.0,434.1285,434.4282,434.0512,434.0512,6214.0
2021-12-21 15:40:00,449.02,449.53,448.71,448.74,5210.0,434.0995,434.5925,433.7998,433.8288,5210.0
2021-12-21 15:50:00,448.78,450.5,448.78,450.13,34795.0,433.8675,435.5303,433.8675,435.1726,34795.0
2021-12-22 09:30:00,450.28,451.84,449.03,451.48,22173.0,435.3176,436.8258,434.1092,436.4778,22173.0
2021-12-22 09:40:00,451.88,452.0,450.78,450.78,2740.0,436.8645,436.9805,435.801,435.801,2740.0
2021-12-22 09:50:00,448.99,448.99,448.03,448.41,2610.0,434.0705,434.0705,433.1424,433.5098,2610.0
2021-12-22 10:00:00,448.69,450.82,448.25,450.81,2502.0,433.7805,435.8397,433.3551,435.83,2502.0
2021-12-22 10:10:00,450.6,450.96,449.88,449.88,5593.0,435.627,435.975,434.9309,434.9309,5593.0
2021-12-22 10:20:00,449.62,449.7,449.11,449.14,2165.0,434.6796,434.7569,434.1865,434.2155,2165.0
2021-12-22 10:30:00,449.12,451.22,449.12,450.5,4375.0,434.1962,436.2264,434.1962,435.5303,4375.0
2021-12-22 10:40:00,451.06,451.79,450.02,451.62,8427.0,436.0717,436.7775,435.0663,436.6131,8427.0
2021-12-22 10:50:00,451.73,452.33,451.34,451.58,10981.0,436.7194,437.2995,436.3424,436.5744,10981.0
2021-12-22 11:00:00,451.38,452.09,451.16,451.16,10108.0,436.3811,437.0675,436.1684,436.1684,10108.0
2021-12-22 11:10:00,451.2,451.52,450.97,451.38,5521.0,436.2071,436.5164,435.9847,436.3811,5521.0
2021-12-22 11:20:00,451.34,451.35,450.89,451.08,5690.0,436.3424,436.3521,435.9074,436.091,5690.0
2021-12-22 11:30:00,451.09,451.88,451.07,451.72,3056.0,436.1007,436.8645,436.0814,436.7098,3056.0
2021-12-22 11:40:00,451.6,451.6,451.02,451.36,3794.0,436.5938,436.5938,436.033,436.3617,3794.0
2021-12-22 11:50:00,451.14,452.49,451.14,452.49,7138.0,436.149,437.4542,436.149,437.4542,7138.0
2021-12-22 12:00:00,452.5,454.46,452.45,454.07,11259.0,437.4639,439.3587,437.4155,438.9817,11259.0
2021-12-22 12:10:00,454.44,454.53,454.07,454.09,1935.0,439.3394,439.4264,438.9817,439.001,1935.0
2021-12-22 12:20:00,454.38,455.89,454.37,455.89,2120.0,439.2814,440.7412,439.2717,440.7412,2120.0
2021-12-22 12:30:00,456.19,456.5,455.21,455.44,10102.0,441.0312,441.3309,440.0838,440.3062,10102.0
2021-12-22 12:40:00,455.8,456.03,455.43,455.81,2942.0,440.6542,440.8766,440.2965,440.6639,2942.0
2021-12-22 12:50:00,456.1,456.1,454.99,454.99,3399.0,440.9442,440.9442,439.8711,439.8711,3399.0
2021-12-22 13:00:00,455.2,455.31,454.7,455.07,3514.0,440.0741,440.1805,439.5908,439.9485,3514.0
2021-12-22 13:10:00,455.12,455.14,454.72,454.86,1417.0,439.9968,440.0161,439.6101,439.7454,1417.0
2021-12-22 13:20:00,454.86,455.03,454.86,454.98,1363.0,439.7454,439.9098,439.7454,439.8614,1363.0
2021-12-22 13:30:00,454.94,455.36,454.67,454.77,2110.0,439.8228,440.2288,439.5618,439.6584,2110.0
2021-12-22 13:40:00,454.62,454.73,454.62,454.73,564.0,439.5134,439.6198,439.5134,439.6198,564.0
2021-12-22 13:50:00,454.84,454.92,454.25,454.25,1900.0,439.7261,439.8034,439.1557,439.1557,1900.0
2021-12-22 14:00:00,454.27,454.48,454.1,454.48,410.0,439.175,439.3781,439.0107,439.3781,410.0
2021-12-22 14:10:00,454.36,454.56,454.22,454.51,1805.0,439.2621,439.4554,439.1267,439.4071,1805.0
2021-12-22 14:20:00,454.53,454.66,454.14,454.14,7790.0,439.4264,439.5521,439.0494,439.0494,7790.0
2021-12-22 14:30:00,454.25,454.25,453.98,454.06,667.0,439.1557,439.1557,438.8947,438.972,667.0
2021-12-22 14:40:00,454.12,454.13,453.69,453.93,3687.0,439.03,439.0397,438.6143,438.8463,3687.0
2021-12-22 14:50:00,453.69,453.69,453.54,453.62,765.0,438.6143,438.6143,438.4693,438.5466,765.0
2021-12-22 15:00:00,453.75,454.16,453.71,454.1,8333.0,438.6723,439.0687,438.6337,439.0107,8333.0
2021-12-22 15:10:00,454.12,455.18,454.12,454.59,27575.0,439.03,440.0548,439.03,439.4844,27575.0
2021-12-22 15:20:00,454.61,454.82,454.46,454.7,13604.0,439.5037,439.7068,439.3587,439.5908,13604.0
2021-12-22 15:30:00,454.74,454.78,454.49,454.67,11059.0,439.6294,439.6681,439.3877,439.5618,11059.0
2021-12-22 15:40:00,454.48,455.26,454.48,455.21,10948.0,439.3781,440.1321,439.3781,440.0838,10948.0
2021-12-22 15:50:00,455.78,456.56,455.62,456.11,27182.0,440.6349,441.3889,440.4802,440.9539,27182.0
2021-12-23 09:30:00,459.47,459.53,456.89,458.59,13547.0,444.2023,444.2603,441.708,443.3515,13547.0
2021-12-23 09:40:00,459.31,460.01,458.23,458.23,7975.0,444.0476,444.7243,443.0035,443.0035,7975.0
2021-12-23 09:50:00,458.49,458.59,457.33,457.72,6399.0,443.2548,443.3515,442.1334,442.5104,6399.0
2021-12-23 10:00:00,457.72,457.73,456.35,456.82,4861.0,442.5104,442.5201,441.1859,441.6403,4861.0
2021-12-23 10:10:00,456.94,458.01,456.94,457.01,3581.0,441.7563,442.7908,441.7563,441.824,3581.0
2021-12-23 10:20:00,456.92,457.66,456.61,457.17,5662.0,441.737,442.4524,441.4373,441.9787,5662.0
2021-12-23 10:30:00,456.85,457.47,456.3,456.79,3714.0,441.6693,442.2687,441.1376,441.6113,3714.0
2021-12-23 10:40:00,457.12,457.24,455.72,456.12,4858.0,441.9303,442.0464,440.5769,440.9636,4858.0
2021-12-23 10:50:00,456.22,457.58,455.89,457.58,1901.0,441.0602,442.3751,440.7412,442.3751,1901.0
2021-12-23 11:00:00,457.44,458.04,457.23,458.04,2014.0,442.2397,442.8198,442.0367,442.8198,2014.0
2021-12-23 11:10:00,458.04,458.06,456.56,456.68,2639.0,442.8198,442.8391,441.3889,441.505,2639.0
2021-12-23 11:20:00,457.49,457.79,456.92,456.93,3741.0,442.288,442.5781,441.737,441.7467,3741.0
2021-12-23 11:30:00,456.81,457.26,456.79,456.92,1403.0,441.6306,442.0657,441.6113,441.737,1403.0
2021-12-23 11:40:00,457.15,458.95,457.15,458.88,1204.0,441.9593,443.6995,441.9593,443.6319,1204.0
2021-12-23 11:50:00,458.88,458.99,458.75,458.99,1850.0,443.6319,443.7382,443.5062,443.7382,1850.0
2021-12-23 12:00:00,459.25,459.9,459.05,459.81,4240.0,443.9896,444.618,443.7962,444.531,4240.0
2021-12-23 12:10:00,459.8,461.41,459.8,461.41,3997.0,444.5213,446.0778,444.5213,446.0778,3997.0
2021-12-23 12:20:00,461.39,461.69,461.08,461.63,3724.0,446.0585,446.3485,445.7588,446.2905,3724.0
2021-12-23 12:30:00,461.44,461.74,461.29,461.73,3146.0,446.1068,446.3968,445.9618,446.3872,3146.0
2021-12-23 12:40:00,461.58,461.58,460.86,461.07,1605.0,446.2421,446.2421,445.5461,445.7491,1605.0
2021-12-23 12:50:00,460.91,461.01,460.77,461.01,850.0,445.5944,445.6911,445.4591,445.6911,850.0
2021-12-23 13:00:00,461.4,461.99,461.27,461.82,3419.0,446.0681,446.6385,445.9424,446.4742,3419.0
2021-12-23 13:10:00,461.75,461.75,461.08,461.23,600.0,446.4065,446.4065,445.7588,445.9038,600.0
2021-12-23 13:20:00,461.27,461.65,461.26,461.65,998.0,445.9424,446.3098,445.9328,446.3098,998.0
2021-12-23 13:30:00,461.67,461.85,461.52,461.85,1257.0,446.3291,446.5032,446.1841,446.5032,1257.0
2021-12-23 13:40:00,461.97,462.3,461.09,461.09,2800.0,446.6192,446.9382,445.7684,445.7684,2800.0
2021-12-23 13:50:00,461.1,461.85,461.1,461.85,1167.0,445.7781,446.5032,445.7781,446.5032,1167.0
2021-12-23 14:00:00,461.89,461.9,461.45,461.45,1637.0,446.5418,446.5515,446.1165,446.1165,1637.0
2021-12-23 14:10:00,461.62,461.64,460.83,461.46,1401.0,446.2808,446.3001,445.5171,446.1261,1401.0
2021-12-23 14:20:00,461.66,462.03,461.55,461.85,806.0,446.3195,446.6772,446.2131,446.5032,806.0
2021-12-23 14:30:00,462.1,462.39,462.04,462.38,2936.0,446.7449,447.0252,446.6869,447.0156,2936.0
2021-12-23 14:40:00,462.62,462.62,461.81,461.81,1320.0,447.2476,447.2476,446.4645,446.4645,1320.0
2021-12-23 14:50:00,461.69,462.11,461.55,462.1,1650.0,446.3485,446.7545,446.2131,446.7449,1650.0
2021-12-23 15:00:00,461.93,461.93,460.89,461.19,3757.0,446.5805,446.5805,445.5751,445.8651,3757.0
2021-12-23 15:10:00,461.38,461.87,461.38,461.77,2100.0,446.0488,446.5225,446.0488,446.4258,2100.0
2021-12-23 15:20:00,461.69,461.8,461.48,461.8,1537.0,446.3485,446.4548,446.1455,446.4548,1537.0
2021-12-23 15:30:00,461.62,462.09,461.41,461.75,7664.0,446.2808,446.7352,446.0778,446.4065,7664.0
2021-12-23 15:40:00,461.56,462.53,461.56,462.35,5130.0,446.2228,447.1606,446.2228,446.9866,5130.0
2021-12-23 15:50:00,462.24,462.72,460.28,460.31,23500.0,446.8802,447.3443,444.9853,445.0143,23500.0
2021-12-27 09:30:00,461.98,462.25,459.43,459.43,4830.0,446.6288,446.8899,444.1636,444.1636,4830.0
2021-12-27 09:40:00,459.51,460.05,457.8,459.02,3609.0,444.2409,444.763,442.5877,443.7672,3609.0
2021-12-27 09:50:00,459.38,461.64,459.38,460.21,1954.0,444.1152,446.3001,444.1152,444.9177,1954.0
2021-12-27 10:00:00,460.83,461.3,460.0,460.53,2320.0,445.5171,445.9714,444.7146,445.227,2320.0
2021-12-27 10:10:00,460.68,461.15,460.15,460.15,3156.0,445.372,445.8264,444.8597,444.8597,3156.0
2021-12-27 10:20:00,460.22,460.26,459.02,459.84,1200.0,444.9273,444.966,443.7672,444.56,1200.0
2021-12-27 10:30:00,459.59,459.72,458.17,458.46,4123.0,444.3183,444.4439,442.9454,443.2258,4123.0
2021-12-27 10:40:00,458.39,458.53,457.51,458.0,4728.0,443.1581,443.2935,442.3074,442.7811,4728.0
2021-12-27 10:50:00,457.75,458.71,457.75,458.71,2323.0,442.5394,443.4675,442.5394,443.4675,2323.0
2021-12-27 11:00:00,459.03,459.18,458.75,458.88,1617.0,443.7769,443.9219,443.5062,443.6319,1617.0
2021-12-27 11:10:00,458.91,459.81,458.29,459.81,3296.0,443.6609,444.531,443.0615,444.531,3296.0
2021-12-27 11:20:00,459.91,460.4,459.82,459.94,1756.0,444.6276,445.1013,444.5406,444.6566,1756.0
2021-12-27 11:30:00,460.43,461.02,460.37,460.96,1824.0,445.1304,445.7007,445.0723,445.6427,1824.0
2021-12-27 11:40:00,460.96,461.01,460.1,460.14,1500.0,445.6427,445.6911,444.8113,444.85,1500.0
2021-12-27 11:50:00,459.98,460.66,459.98,460.66,1229.0,444.6953,445.3527,444.6953,445.3527,1229.0
2021-12-27 12:00:00,460.68,461.08,460.5,460.65,1439.0,445.372,445.7588,445.198,445.343,1439.0
2021-12-27 12:10:00,460.55,461.12,460.55,461.1,438.0,445.2464,445.7974,445.2464,445.7781,438.0
2021-12-27 12:20:00,460.95,460.95,460.95,460.95,100.0,445.6331,445.6331,445.6331,445.6331,100.0
2021-12-27 12:30:00,460.89,461.69,460.89,461.56,1281.0,445.5751,446.3485,445.5751,446.2228,1281.0
2021-12-27 12:40:00,462.2,462.2,461.8,462.01,1102.0,446.8415,446.8415,446.4548,446.6578,1102.0
2021-12-27 12:50:00,462.13,462.51,462.03,462.46,1775.0,446.7739,447.1412,446.6772,447.0929,1775.0
2021-12-27 13:00:00,462.49,462.64,462.25,462.57,1514.0,447.1219,447.2669,446.8899,447.1992,1514.0
2021-12-27 13:10:00,462.48,462.69,462.48,462.68,1381.0,447.1122,447.3153,447.1122,447.3056,1381.0
2021-12-27 13:20:00,462.73,463.05,462.46,462.46,2600.0,447.3539,447.6633,447.0929,447.0929,2600.0
2021-12-27 13:30:00,462.62,462.63,462.38,462.62,842.0,447.2476,447.2572,447.0156,447.2476,842.0
2021-12-27 13:40:00,462.27,462.46,461.9,462.46,685.0,446.9092,447.0929,446.5515,447.0929,685.0
2021-12-27 13:50:00,462.25,462.51,462.19,462.2,600.0,446.8899,447.1412,446.8319,446.8415,600.0
2021-12-27 14:00:00,462.38,462.53,462.12,462.39,1592.0,447.0156,447.1606,446.7642,447.0252,1592.0
2021-12-27 14:10:00,462.01,462.01,462.0,462.0,200.0,446.6578,446.6578,446.6482,446.6482,200.0
2021-12-27 14:20:00,462.5,462.58,462.48,462.58,600.0,447.1316,447.2089,447.1122,447.2089,600.0
2021-12-27 14:30:00,462.8,462.96,462.64,462.96,1283.0,447.4216,447.5763,447.2669,447.5763,1283.0
2021-12-27 14:40:00,462.98,462.98,462.26,462.26,2433.0,447.5956,447.5956,446.8995,446.8995,2433.0
2021-12-27 14:50:00,462.54,462.68,462.2,462.49,915.0,447.1702,447.3056,446.8415,447.1219,915.0
2021-12-27 15:00:00,462.38,462.52,462.31,462.31,300.0,447.0156,447.1509,446.9479,446.9479,300.0
2021-12-27 15:10:00,462.3,462.63,462.14,462.63,1192.0,446.9382,447.2572,446.7835,447.2572,1192.0
2021-12-27 15:20:00,462.9,462.98,462.87,462.87,608.0,447.5183,447.5956,447.4893,447.4893,608.0
2021-12-27 15:30:00,462.8,463.32,462.75,463.08,2743.0,447.4216,447.9243,447.3733,447.6923,2743.0
2021-12-27 15:40:00,463.13,463.19,462.84,462.97,4100.0,447.7406,447.7986,447.4603,447.5859,4100.0
2021-12-27 15:50:00,462.95,464.28,462.94,464.19,16875.0,447.5666,448.8524,447.5569,448.7654,16875.0
2021-12-28 09:30:00,464.99,467.52,464.25,467.52,6955.0,449.5388,451.9848,448.8234,451.9848,6955.0
2021-12-28 09:40:00,467.39,468.63,467.18,468.63,1829.0,451.8591,453.0579,451.6561,453.0579,1829.0
2021-12-28 09:50:00,468.92,468.92,467.0,467.0,4770.0,453.3382,453.3382,451.482,451.482,4770.0
2021-12-28 10:00:00,466.88,468.72,466.58,468.72,7406.0,451.366,453.1449,451.076,453.1449,7406.0
2021-12-28 10:10:00,469.03,470.0,468.48,469.49,4309.0,453.4446,454.3823,452.9129,453.8893,4309.0
2021-12-28 10:20:00,468.84,469.0,468.13,468.14,3200.0,453.2609,453.4156,452.5745,452.5842,3200.0
2021-12-28 10:30:00,467.75,469.44,467.75,469.15,6177.0,452.2071,453.841,452.2071,453.5606,6177.0
2021-12-28 10:40:00,469.1,469.1,467.71,468.06,2419.0,453.5123,453.5123,452.1684,452.5068,2419.0
2021-12-28 10:50:00,467.95,468.55,467.94,468.19,2502.0,452.4005,452.9805,452.3908,452.6325,2502.0
2021-12-28 11:00:00,467.89,468.4,467.89,468.4,1003.0,452.3425,452.8355,452.3425,452.8355,1003.0
2021-12-28 11:10:00,468.66,468.66,467.04,467.48,7369.0,453.0869,453.0869,451.5207,451.9461,7369.0
2021-12-28 11:20:00,467.32,468.28,467.32,468.04,3350.0,451.7914,452.7195,451.7914,452.4875,3350.0
2021-12-28 11:30:00,468.05,468.3,467.6,468.17,5550.0,452.4971,452.7388,452.0621,452.6132,5550.0
2021-12-28 11:40:00,468.13,468.31,467.78,467.85,4984.0,452.5745,452.7485,452.2361,452.3038,4984.0
2021-12-28 11:50:00,468.07,468.07,467.0,467.0,1220.0,452.5165,452.5165,451.482,451.482,1220.0
2021-12-28 12:00:00,466.7,466.7,465.98,465.98,4157.0,451.192,451.192,450.4959,450.4959,4157.0
2021-12-28 12:10:00,465.71,466.11,465.03,466.11,1753.0,450.2349,450.6216,449.5775,450.6216,1753.0
2021-12-28 12:20:00,466.2,466.22,465.74,465.84,1092.0,450.7086,450.728,450.2639,450.3606,1092.0
2021-12-28 12:30:00,466.15,466.29,466.15,466.29,300.0,450.6603,450.7956,450.6603,450.7956,300.0
2021-12-28 12:40:00,466.33,466.54,466.21,466.21,717.0,450.8343,451.0373,450.7183,450.7183,717.0
2021-12-28 12:50:00,466.35,466.35,465.98,465.98,914.0,450.8536,450.8536,450.4959,450.4959,914.0
2021-12-28 13:00:00,466.75,467.1,466.75,466.89,405.0,451.2403,451.5787,451.2403,451.3757,405.0
2021-12-28 13:10:00,467.15,467.15,467.15,467.15,100.0,451.6271,451.6271,451.6271,451.6271,100.0
2021-12-28 13:20:00,467.06,467.06,466.65,466.89,1061.0,451.54,451.54,451.1437,451.3757,1061.0
2021-12-28 13:30:00,466.88,467.34,466.71,466.71,456.0,451.366,451.8107,451.2017,451.2017,456.0
2021-12-28 13:40:00,467.16,467.52,466.78,467.52,1100.0,451.6367,451.9848,451.2693,451.9848,1100.0
2021-12-28 13:50:00,467.53,468.12,467.53,467.95,580.0,451.9944,452.5648,451.9944,452.4005,580.0
2021-12-28 14:00:00,468.13,468.2,467.64,468.03,2703.0,452.5745,452.6422,452.1008,452.4778,2703.0
2021-12-28 14:10:00,467.9,468.62,467.9,468.62,1490.0,452.3521,453.0482,452.3521,453.0482,1490.0
2021-12-28 14:20:00,468.81,469.2,468.8,468.89,2218.0,453.2319,453.6089,453.2222,453.3092,2218.0
2021-12-28 14:30:00,468.33,468.7,468.03,468.03,3900.0,452.7678,453.1255,452.4778,452.4778,3900.0
2021-12-28 14:40:00,468.01,468.3,467.97,467.97,3827.0,452.4585,452.7388,452.4198,452.4198,3827.0
2021-12-28 14:50:00,467.55,467.89,467.55,467.87,4136.0,452.0138,452.3425,452.0138,452.3231,4136.0
2021-12-28 15:00:00,468.05,468.06,467.61,467.67,1300.0,452.4971,452.5068,452.0718,452.1298,1300.0
2021-12-28 15:10:00,467.65,467.66,467.21,467.31,1000.0,452.1104,452.1201,451.6851,451.7817,1000.0
2021-12-28 15:20:00,467.23,467.23,466.53,467.01,3056.0,451.7044,451.7044,451.0277,451.4917,3056.0
2021-12-28 15:30:00,466.93,467.1,466.76,466.98,5658.0,451.4144,451.5787,451.25,451.4627,5658.0
2021-12-28 15:40:00,466.98,467.54,466.74,467.54,12813.0,451.4627,452.0041,451.2307,452.0041,12813.0
2021-12-28 15:50:00,467.37,467.59,466.47,466.48,33815.0,451.8397,452.0524,450.9696,450.9793,33815.0
2021-12-29 09:30:00,466.23,468.44,466.23,467.7,4763.0,450.7376,452.8742,450.7376,452.1588,4763.0
2021-12-29 09:40:00,467.24,469.31,467.24,469.13,1439.0,451.7141,453.7153,451.7141,453.5413,1439.0
2021-12-29 09:50:00,469.53,469.53,468.46,468.47,1653.0,453.928,453.928,452.8935,452.9032,1653.0
2021-12-29 10:00:00,468.28,469.1,468.24,468.38,3189.0,452.7195,453.5123,452.6808,452.8162,3189.0
2021-12-29 10:10:00,468.61,468.61,466.91,467.82,3820.0,453.0385,453.0385,451.395,452.2748,3820.0
2021-12-29 10:20:00,468.19,469.53,468.19,468.67,1763.0,452.6325,453.928,452.6325,453.0965,1763.0
2021-12-29 10:30:00,468.52,468.52,468.17,468.33,1946.0,452.9515,452.9515,452.6132,452.7678,1946.0
2021-12-29 10:40:00,468.28,468.28,467.74,467.94,1877.0,452.7195,452.7195,452.1974,452.3908,1877.0
2021-12-29 10:50:00,468.0,468.08,467.47,467.67,1776.0,452.4488,452.5261,451.9364,452.1298,1776.0
2021-12-29 11:00:00,467.06,467.16,466.77,467.16,1074.0,451.54,451.6367,451.2597,451.6367,1074.0
2021-12-29 11:10:00,467.24,467.24,466.41,466.41,2477.0,451.7141,451.7141,450.9116,450.9116,2477.0
2021-12-29 11:20:00,466.41,466.7,466.21,466.61,2963.0,450.9116,451.192,450.7183,451.105,2963.0
2021-12-29 11:30:00,466.65,466.89,465.87,466.63,3109.0,451.1437,451.3757,450.3896,451.1243,3109.0
2021-12-29 11:40:00,466.42,466.43,465.93,466.43,5193.0,450.9213,450.931,450.4476,450.931,5193.0
2021-12-29 11:50:00,466.32,467.55,466.17,467.45,6894.0,450.8246,452.0138,450.6796,451.9171,6894.0
2021-12-29 12:00:00,467.34,467.43,466.88,466.88,447.0,451.8107,451.8977,451.366,451.366,447.0
2021-12-29 12:10:00,467.11,467.28,466.95,466.95,970.0,451.5884,451.7527,451.4337,451.4337,970.0
2021-12-29 12:20:00,467.36,467.58,467.36,467.58,308.0,451.8301,452.0428,451.8301,452.0428,308.0
2021-12-29 12:30:00,467.7,467.7,467.41,467.42,306.0,452.1588,452.1588,451.8784,451.8881,306.0
2021-12-29 12:40:00,467.69,468.05,467.69,467.73,1316.0,452.1491,452.4971,452.1491,452.1878,1316.0
2021-12-29 12:50:00,467.94,467.94,467.69,467.91,1055.0,452.3908,452.3908,452.1491,452.3618,1055.0
2021-12-29 13:00:00,467.68,467.75,467.38,467.56,1954.0,452.1394,452.2071,451.8494,452.0234,1954.0
2021-12-29 13:10:00,467.43,467.87,467.43,467.8,865.0,451.8977,452.3231,451.8977,452.2555,865.0
2021-12-29 13:20:00,468.03,468.03,467.81,467.88,1259.0,452.4778,452.4778,452.2651,452.3328,1259.0
2021-12-29 13:30:00,468.08,468.34,468.06,468.08,800.0,452.5261,452.7775,452.5068,452.5261,800.0
2021-12-29 13:40:00,468.19,468.39,467.76,467.97,2408.0,452.6325,452.8258,452.2168,452.4198,2408.0
2021-12-29 13:50:00,468.03,468.03,467.76,467.78,700.0,452.4778,452.4778,452.2168,452.2361,700.0
2021-12-29 14:00:00,468.2,469.23,467.71,469.08,5482.0,452.6422,453.6379,452.1684,453.4929,5482.0
2021-12-29 14:10:00,469.12,469.3,468.28,468.29,2505.0,453.5316,453.7056,452.7195,452.7292,2505.0
2021-12-29 14:20:00,468.32,469.37,468.32,469.2,1803.0,452.7582,453.7733,452.7582,453.6089,1803.0
2021-12-29 14:30:00,468.72,468.95,468.71,468.83,330.0,453.1449,453.3672,453.1352,453.2512,330.0
2021-12-29 14:40:00,468.59,468.6,468.37,468.52,594.0,453.0192,453.0289,452.8065,452.9515,594.0
2021-12-29 14:50:00,468.25,468.37,468.16,468.34,522.0,452.6905,452.8065,452.6035,452.7775,522.0
2021-12-29 15:00:00,467.91,468.18,467.75,468.18,5609.0,452.3618,452.6228,452.2071,452.6228,5609.0
2021-12-29 15:10:00,468.15,468.77,468.15,468.77,801.0,452.5938,453.1932,452.5938,453.1932,801.0
2021-12-29 15:20:00,468.8,469.86,468.8,469.63,3522.0,453.2222,454.247,453.2222,454.0246,3522.0
2021-12-29 15:30:00,469.77,469.8,469.09,469.19,2830.0,454.16,454.189,453.5026,453.5993,2830.0
2021-12-29 15:40:00,468.98,469.17,468.88,468.91,4319.0,453.3962,453.5799,453.2996,453.3286,4319.0
2021-12-29 15:50:00,469.0,469.44,468.73,469.08,45735.0,453.4156,453.841,453.1546,453.4929,45735.0
2021-12-30 09:30:00,469.41,470.01,468.06,468.25,6448.0,454.4932,455.0742,453.1861,453.3701,6448.0
2021-12-30 09:40:00,468.92,472.0,468.75,471.42,5168.0,454.0188,457.0009,453.8542,456.4394,5168.0
2021-12-30 09:50:00,468.77,469.74,468.23,469.26,4457.0,453.8736,454.8128,453.3507,454.348,4457.0
2021-12-30 10:00:00,468.8,469.56,468.5,469.16,7453.0,453.9026,454.6385,453.6122,454.2512,7453.0
2021-12-30 10:10:00,469.21,470.3,468.38,468.61,7200.0,454.2996,455.355,453.496,453.7187,7200.0
2021-12-30 10:20:00,468.59,469.74,467.77,468.35,6502.0,453.6993,454.8128,452.9054,453.4669,6502.0
2021-12-30 10:30:00,468.61,468.77,466.79,466.94,61344.0,453.7187,453.8736,451.9565,452.1017,61344.0
2021-12-30 10:40:00,467.45,468.47,466.95,468.02,19595.0,452.5955,453.5831,452.1114,453.1474,19595.0
2021-12-30 10:50:00,468.0,468.5,467.99,468.12,4144.0,453.128,453.6122,453.1184,453.2442,4144.0
2021-12-30 11:00:00,468.09,468.33,467.96,468.05,1600.0,453.2152,453.4476,453.0893,453.1765,1600.0
2021-12-30 11:10:00,468.17,468.4,468.01,468.18,6649.0,453.2926,453.5153,453.1377,453.3023,6649.0
2021-12-30 11:20:00,468.21,468.7,468.21,468.52,5800.0,453.3314,453.8058,453.3314,453.6315,5800.0
2021-12-30 11:30:00,468.35,468.35,467.96,467.98,5311.0,453.4669,453.4669,453.0893,453.1087,5311.0
2021-12-30 11:40:00,468.12,468.22,467.91,468.22,5167.0,453.2442,453.3411,453.0409,453.3411,5167.0
2021-12-30 11:50:00,468.16,468.31,468.16,468.29,1100.0,453.283,453.4282,453.283,453.4088,1100.0
2021-12-30 12:00:00,468.17,468.22,467.83,468.09,9169.0,453.2926,453.3411,452.9634,453.2152,9169.0
2021-12-30 12:10:00,468.06,468.21,467.84,468.14,9312.0,453.1861,453.3314,452.9731,453.2636,9312.0
2021-12-30 12:20:00,468.2,468.41,468.2,468.37,1100.0,453.3217,453.525,453.3217,453.4863,1100.0
2021-12-30 12:30:00,468.31,468.33,467.95,468.33,1494.0,453.4282,453.4476,453.0796,453.4476,1494.0
2021-12-30 12:40:00,468.41,468.5,468.15,468.15,2300.0,453.525,453.6122,453.2733,453.2733,2300.0
2021-12-30 12:50:00,468.15,468.5,468.09,468.26,5377.0,453.2733,453.6122,453.2152,453.3798,5377.0
2021-12-30 13:00:00,468.45,468.5,468.21,468.42,2187.0,453.5637,453.6122,453.3314,453.5347,2187.0
2021-12-30 13:10:00,468.36,468.4,468.0,468.11,2440.0,453.4766,453.5153,453.128,453.2345,2440.0
2021-12-30 13:20:00,468.04,468.21,467.69,468.21,3872.0,453.1668,453.3314,452.8279,453.3314,3872.0
2021-12-30 13:30:00,468.25,468.26,468.15,468.24,2360.0,453.3701,453.3798,453.2733,453.3604,2360.0
2021-12-30 13:40:00,468.24,468.34,468.1,468.25,4562.0,453.3604,453.4572,453.2249,453.3701,4562.0
2021-12-30 13:50:00,468.39,468.4,468.03,468.03,2505.0,453.5057,453.5153,453.1571,453.1571,2505.0
2021-12-30 14:00:00,468.05,468.5,468.02,468.4,5481.0,453.1765,453.6122,453.1474,453.5153,5481.0
2021-12-30 14:10:00,468.64,468.77,468.47,468.52,2149.0,453.7477,453.8736,453.5831,453.6315,2149.0
2021-12-30 14:20:00,468.5,468.87,468.42,468.77,2753.0,453.6122,453.9704,453.5347,453.8736,2753.0
2021-12-30 14:30:00,468.73,469.55,468.69,469.35,3100.0,453.8348,454.6288,453.7961,454.4351,3100.0
2021-12-30 14:40:00,469.51,469.51,468.92,468.93,3697.0,454.5901,454.5901,454.0188,454.0285,3697.0
2021-12-30 14:50:00,468.69,468.8,468.0,468.05,33930.0,453.7961,453.9026,453.128,453.1765,33930.0
2021-12-30 15:00:00,468.27,468.54,467.59,468.01,13678.0,453.3895,453.6509,452.7311,453.1377,13678.0
2021-12-30 15:10:00,467.99,468.32,467.63,468.12,13051.0,453.1184,453.4379,452.7698,453.2442,13051.0
2021-12-30 15:20:00,468.14,468.36,467.22,467.38,10679.0,453.2636,453.4766,452.3728,452.5277,10679.0
2021-12-30 15:30:00,467.35,468.04,467.15,467.93,7844.0,452.4987,453.1668,452.3051,453.0603,7844.0
2021-12-30 15:40:00,467.62,467.69,467.02,467.24,6990.0,452.7601,452.8279,452.1792,452.3922,6990.0
2021-12-30 15:50:00,467.43,467.43,465.82,466.29,21542.0,452.5762,452.5762,451.0173,451.4724,21542.0
2021-12-31 09:30:00,467.22,468.06,466.55,467.45,4141.0,452.3728,453.1861,451.7241,452.5955,4141.0
2021-12-31 09:40:00,467.49,467.82,466.16,466.51,4456.0,452.6342,452.9538,451.3465,451.6854,4456.0
2021-12-31 09:50:00,466.93,466.93,465.61,466.48,2740.0,452.092,452.092,450.814,451.6563,2740.0
2021-12-31 10:00:00,466.34,466.87,465.99,466.87,2194.0,451.5208,452.034,451.1819,452.034,2194.0
2021-12-31 10:10:00,466.99,467.82,466.98,467.82,1135.0,452.1501,452.9538,452.1405,452.9538,1135.0
2021-12-31 10:20:00,467.53,468.27,467.53,467.6,3148.0,452.673,453.3895,452.673,452.7408,3148.0
2021-12-31 10:30:00,467.15,467.15,466.61,466.61,1092.0,452.3051,452.3051,451.7822,451.7822,1092.0
2021-12-31 10:40:00,466.11,466.42,466.11,466.42,427.0,451.2981,451.5983,451.2981,451.5983,427.0
2021-12-31 10:50:00,467.01,467.01,466.54,466.54,830.0,452.1695,452.1695,451.7144,451.7144,830.0
2021-12-31 11:00:00,467.16,467.19,466.32,466.65,2440.0,452.3147,452.3438,451.5014,451.8209,2440.0
2021-12-31 11:10:00,466.57,467.42,466.57,467.42,908.0,451.7435,452.5665,451.7435,452.5665,908.0
2021-12-31 11:20:00,467.57,467.57,466.32,466.32,1749.0,452.7117,452.7117,451.5014,451.5014,1749.0
2021-12-31 11:30:00,466.52,467.36,466.45,466.64,2076.0,451.6951,452.5084,451.6273,451.8113,2076.0
2021-12-31 11:40:00,466.83,466.83,466.4,466.41,737.0,451.9952,451.9952,451.5789,451.5886,737.0
2021-12-31 11:50:00,466.86,467.04,466.81,467.03,799.0,452.0243,452.1985,451.9759,452.1889,799.0
2021-12-31 12:00:00,467.03,467.27,466.83,467.24,1269.0,452.1889,452.4212,451.9952,452.3922,1269.0
2021-12-31 12:10:00,467.29,467.59,466.68,466.72,3361.0,452.4406,452.7311,451.85,451.8887,3361.0
2021-12-31 12:20:00,466.73,467.17,466.73,466.95,3317.0,451.8984,452.3244,451.8984,452.1114,3317.0
2021-12-31 12:30:00,467.17,467.52,467.12,467.12,600.0,452.3244,452.6633,452.276,452.276,600.0
2021-12-31 12:40:00,467.13,467.58,467.13,467.48,671.0,452.2857,452.7214,452.2857,452.6246,671.0
2021-12-31 12:50:00,467.48,467.61,467.28,467.28,2715.0,452.6246,452.7504,452.4309,452.4309,2715.0
2021-12-31 13:00:00,467.44,467.55,467.05,467.05,1911.0,452.5858,452.6923,452.2082,452.2082,1911.0
2021-12-31 13:10:00,467.0,467.49,467.0,467.39,600.0,452.1598,452.6342,452.1598,452.5374,600.0
2021-12-31 13:20:00,467.6,467.67,467.58,467.65,1045.0,452.7408,452.8085,452.7214,452.7892,1045.0
2021-12-31 13:30:00,467.7,468.16,467.66,467.9,1366.0,452.8376,453.283,452.7988,453.0312,1366.0
2021-12-31 13:40:00,467.61,467.63,467.61,467.63,200.0,452.7504,452.7698,452.7504,452.7698,200.0
2021-12-31 13:50:00,467.72,468.35,467.66,468.16,1401.0,452.8569,453.4669,452.7988,453.283,1401.0
2021-12-31 14:00:00,468.06,468.41,468.06,468.41,601.0,453.1861,453.525,453.1861,453.525,601.0
2021-12-31 14:10:00,468.22,468.22,467.59,467.67,1103.0,453.3411,453.3411,452.7311,452.8085,1103.0
2021-12-31 14:20:00,467.69,468.1,467.69,467.87,800.0,452.8279,453.2249,452.8279,453.0022,800.0
2021-12-31 14:30:00,467.85,467.97,467.38,467.54,1701.0,452.9828,453.099,452.5277,452.6827,1701.0
2021-12-31 14:40:00,467.81,467.89,467.0,467.0,4019.0,452.9441,453.0215,452.1598,452.1598,4019.0
2021-12-31 14:50:00,466.52,466.52,465.79,466.12,1345.0,451.6951,451.6951,450.9883,451.3078,1345.0
2021-12-31 15:00:00,466.56,466.56,465.56,465.56,1317.0,451.7338,451.7338,450.7656,450.7656,1317.0
2021-12-31 15:10:00,465.83,465.83,465.38,465.63,2156.0,451.027,451.027,450.5913,450.8334,2156.0
2021-12-31 15:20:00,465.32,466.29,464.71,466.29,8153.0,450.5332,451.4724,449.9426,451.4724,8153.0
2021-12-31 15:30:00,466.44,466.44,465.11,465.36,5450.0,451.6176,451.6176,450.3299,450.5719,5450.0
2021-12-31 15:40:00,465.37,465.67,464.73,464.74,6970.0,450.5816,450.8721,449.962,449.9716,6970.0
2021-12-31 15:50:00,464.72,464.95,463.29,463.91,43895.0,449.9523,450.175,448.5677,449.168,43895.0
2022-01-03 09:30:00,461.38,463.24,460.05,460.05,11611.0,446.7184,448.5193,445.4307,445.4307,11611.0
2022-01-03 09:40:00,459.98,459.98,456.45,457.45,4885.0,445.3629,445.3629,441.9451,442.9133,4885.0
2022-01-03 09:50:00,457.94,461.09,457.35,460.53,8445.0,443.3877,446.4376,442.8165,445.8954,8445.0
2022-01-03 10:00:00,460.29,460.53,457.15,457.15,15324.0,445.663,445.8954,442.6228,442.6228,15324.0
2022-01-03 10:10:00,457.3,458.84,457.23,458.31,5462.0,442.7681,444.2591,442.7003,443.746,5462.0
2022-01-03 10:20:00,459.11,459.46,458.7,458.7,7930.0,444.5205,444.8594,444.1236,444.1236,7930.0
2022-01-03 10:30:00,458.78,458.78,457.5,457.76,2524.0,444.201,444.201,442.9617,443.2134,2524.0
2022-01-03 10:40:00,458.05,458.35,457.1,457.57,2189.0,443.4942,443.7847,442.5744,443.0295,2189.0
2022-01-03 10:50:00,457.49,459.22,457.49,458.68,2592.0,442.952,444.6271,442.952,444.1042,2592.0
2022-01-03 11:00:00,458.98,459.83,458.58,458.59,3603.0,444.3947,445.2177,444.0074,444.0171,3603.0
2022-01-03 11:10:00,458.9,459.53,458.83,459.14,3965.0,444.3172,444.9272,444.2494,444.5496,3965.0
2022-01-03 11:20:00,459.04,460.01,459.04,459.27,3489.0,444.4528,445.3919,444.4528,444.6755,3489.0
2022-01-03 11:30:00,459.55,459.56,458.41,458.72,1811.0,444.9466,444.9562,443.8428,444.1429,1811.0
2022-01-03 11:40:00,459.1,459.58,458.72,459.16,5766.0,444.5109,444.9756,444.1429,444.569,5766.0
2022-01-03 11:50:00,458.97,459.86,458.78,459.59,5554.0,444.385,445.2467,444.201,444.9853,5554.0
2022-01-03 12:00:00,459.59,459.71,458.81,459.22,9023.0,444.9853,445.1015,444.2301,444.6271,9023.0
2022-01-03 12:10:00,459.37,460.3,459.34,460.3,1200.0,444.7723,445.6727,444.7432,445.6727,1200.0
2022-01-03 12:20:00,460.43,460.65,460.03,460.21,5243.0,445.7986,446.0116,445.4113,445.5856,5243.0
2022-01-03 12:30:00,460.37,460.39,459.4,459.4,4150.0,445.7405,445.7599,444.8013,444.8013,4150.0
2022-01-03 12:40:00,459.48,459.48,458.52,458.52,19936.0,444.8788,444.8788,443.9493,443.9493,19936.0
2022-01-03 12:50:00,458.75,460.29,458.75,459.8,3828.0,444.172,445.663,444.172,445.1886,3828.0
2022-01-03 13:00:00,459.91,460.61,459.91,460.6,2031.0,445.2951,445.9729,445.2951,445.9632,2031.0
2022-01-03 13:10:00,460.29,461.18,460.11,461.18,3827.0,445.663,446.5248,445.4888,446.5248,3827.0
2022-01-03 13:20:00,461.21,461.68,460.96,461.42,1734.0,446.5538,447.0089,446.3118,446.7571,1734.0
2022-01-03 13:30:00,461.58,461.97,461.01,461.01,2260.0,446.9121,447.2897,446.3602,446.3602,2260.0
2022-01-03 13:40:00,460.84,461.98,460.76,461.98,1865.0,446.1956,447.2993,446.1181,447.2993,1865.0
2022-01-03 13:50:00,462.5,463.01,462.46,462.74,2406.0,447.8028,448.2966,447.7641,448.0352,2406.0
2022-01-03 14:00:00,462.79,462.96,462.62,462.83,2647.0,448.0836,448.2482,447.919,448.1223,2647.0
2022-01-03 14:10:00,463.02,463.02,461.96,461.96,2919.0,448.3063,448.3063,447.28,447.28,2919.0
2022-01-03 14:20:00,462.01,462.89,462.01,462.75,1616.0,447.3284,448.1804,447.3284,448.0449,1616.0
2022-01-03 14:30:00,462.67,462.87,462.52,462.77,2757.0,447.9674,448.1611,447.8222,448.0642,2757.0
2022-01-03 14:40:00,462.79,463.17,462.37,462.55,5428.0,448.0836,448.4515,447.677,447.8512,5428.0
2022-01-03 14:50:00,462.49,463.01,462.17,463.01,3300.0,447.7931,448.2966,447.4833,448.2966,3300.0
2022-01-03 15:00:00,463.19,463.71,462.93,463.41,3564.0,448.4709,448.9744,448.2192,448.6839,3564.0
2022-01-03 15:10:00,463.42,463.58,462.97,463.56,3225.0,448.6936,448.8485,448.2579,448.8291,3225.0
2022-01-03 15:20:00,463.84,464.04,463.52,463.76,7674.0,449.1002,449.2939,448.7904,449.0228,7674.0
2022-01-03 15:30:00,463.64,463.76,462.72,463.53,4192.0,448.9066,449.0228,448.0158,448.8001,4192.0
2022-01-03 15:40:00,463.47,463.87,463.02,463.87,14092.0,448.742,449.1293,448.3063,449.1293,14092.0
2022-01-03 15:50:00,464.02,465.73,463.4,465.45,81368.0,449.2745,450.9302,448.6742,450.6591,81368.0
2022-01-04 09:30:00,464.08,465.67,463.39,464.61,10874.0,449.3326,450.8721,448.6645,449.8458,10874.0
2022-01-04 09:40:00,464.95,465.86,462.15,462.31,3414.0,450.175,451.056,447.4639,447.6189,3414.0
2022-01-04 09:50:00,461.9,463.3,460.93,460.93,3683.0,447.2219,448.5774,446.2827,446.2827,3683.0
2022-01-04 10:00:00,460.83,461.91,458.45,459.76,5535.0,446.1859,447.2316,443.8815,445.1499,5535.0
2022-01-04 10:10:00,460.75,461.27,458.43,459.75,7917.0,446.1084,446.6119,443.8622,445.1402,7917.0
2022-01-04 10:20:00,459.93,460.6,459.49,460.48,5815.0,445.3145,445.9632,444.8885,445.847,5815.0
2022-01-04 10:30:00,460.48,461.48,460.12,461.08,5535.0,445.847,446.8152,445.4985,446.4279,5535.0
2022-01-04 10:40:00,461.28,461.52,460.08,460.08,9039.0,446.6216,446.854,445.4597,445.4597,9039.0
2022-01-04 10:50:00,460.09,461.5,459.92,460.93,11615.0,445.4694,446.8346,445.3048,446.2827,11615.0
2022-01-04 11:00:00,461.24,461.59,460.59,461.36,4359.0,446.5829,446.9217,445.9535,446.699,4359.0
2022-01-04 11:10:00,461.11,461.24,460.06,460.21,6637.0,446.457,446.5829,445.4404,445.5856,6637.0
2022-01-04 11:20:00,460.22,461.76,459.69,461.66,3142.0,445.5953,447.0863,445.0821,446.9895,3142.0
2022-01-04 11:30:00,461.74,461.97,461.07,461.13,8305.0,447.067,447.2897,446.4183,446.4764,8305.0
2022-01-04 11:40:00,461.17,461.37,460.77,460.93,2759.0,446.5151,446.7087,446.1278,446.2827,2759.0
2022-01-04 11:50:00,460.98,462.09,460.98,461.83,4214.0,446.3311,447.4058,446.3311,447.1541,4214.0
2022-01-04 12:00:00,461.59,461.73,461.26,461.45,3159.0,446.9217,447.0573,446.6022,446.7862,3159.0
2022-01-04 12:10:00,461.48,461.48,460.69,460.7,2720.0,446.8152,446.8152,446.0503,446.06,2720.0
2022-01-04 12:20:00,460.45,460.45,459.39,459.42,4599.0,445.818,445.818,444.7916,444.8207,4599.0
2022-01-04 12:30:00,459.64,459.94,459.63,459.68,2341.0,445.0337,445.3242,445.024,445.0724,2341.0
2022-01-04 12:40:00,459.34,459.72,459.34,459.53,3211.0,444.7432,445.1112,444.7432,444.9272,3211.0
2022-01-04 12:50:00,459.67,460.41,459.5,460.13,11036.0,445.0628,445.7792,444.8982,445.5081,11036.0
2022-01-04 13:00:00,459.84,460.53,459.38,460.48,6334.0,445.2273,445.8954,444.782,445.847,6334.0
2022-01-04 13:10:00,459.98,460.25,458.75,459.11,20651.0,445.3629,445.6243,444.172,444.5205,20651.0
2022-01-04 13:20:00,459.35,459.48,459.02,459.33,2758.0,444.7529,444.8788,444.4334,444.7336,2758.0
2022-01-04 13:30:00,459.1,460.15,458.24,460.15,5837.0,444.5109,445.5275,443.6782,445.5275,5837.0
2022-01-04 13:40:00,460.01,460.22,459.49,459.83,3083.0,445.3919,445.5953,444.8885,445.2177,3083.0
2022-01-04 13:50:00,459.89,460.12,459.59,459.66,2013.0,445.2758,445.4985,444.9853,445.0531,2013.0
2022-01-04 14:00:00,459.52,459.77,459.19,459.61,3045.0,444.9175,445.1596,444.598,445.0047,3045.0
2022-01-04 14:10:00,459.55,460.3,459.46,459.82,2819.0,444.9466,445.6727,444.8594,445.208,2819.0
2022-01-04 14:20:00,459.85,460.17,459.6,459.93,2699.0,445.237,445.5469,444.995,445.3145,2699.0
2022-01-04 14:30:00,460.19,460.58,459.82,460.24,3901.0,445.5662,445.9438,445.208,445.6146,3901.0
2022-01-04 14:40:00,460.24,460.37,459.62,460.02,3936.0,445.6146,445.7405,445.0143,445.4016,3936.0
2022-01-04 14:50:00,460.31,460.67,459.92,459.93,2503.0,445.6824,446.031,445.3048,445.3145,2503.0
2022-01-04 15:00:00,459.99,460.5,459.6,459.81,3775.0,445.3726,445.8664,444.995,445.1983,3775.0
2022-01-04 15:10:00,459.81,460.15,459.81,459.81,4427.0,445.1983,445.5275,445.1983,445.1983,4427.0
2022-01-04 15:20:00,459.55,460.57,459.55,460.57,5399.0,444.9466,445.9342,444.9466,445.9342,5399.0
2022-01-04 15:30:00,460.71,460.71,459.84,459.96,6386.0,446.0697,446.0697,445.2273,445.3435,6386.0
2022-01-04 15:40:00,460.07,460.49,459.92,460.03,16597.0,445.45,445.8567,445.3048,445.4113,16597.0
2022-01-04 15:50:00,460.99,461.58,458.77,459.0,68520.0,446.3408,446.9121,444.1914,444.414,68520.0
2022-01-05 09:30:00,459.29,461.2,457.44,459.0,9879.0,444.6948,446.5441,442.9036,444.414,9879.0
2022-01-05 09:40:00,458.16,459.98,458.15,459.6,7406.0,443.6007,445.3629,443.5911,444.995,7406.0
2022-01-05 09:50:00,459.04,459.36,457.73,458.34,13808.0,444.4528,444.7626,443.1844,443.775,13808.0
2022-01-05 10:00:00,457.98,459.36,455.61,457.72,7656.0,443.4265,444.7626,441.1318,443.1747,7656.0
2022-01-05 10:10:00,457.92,458.57,456.13,458.57,6538.0,443.3684,443.9977,441.6352,443.9977,6538.0
2022-01-05 10:20:00,458.29,459.04,456.34,458.48,11882.0,443.7266,444.4528,441.8386,443.9106,11882.0
2022-01-05 10:30:00,458.22,458.62,457.06,458.62,7727.0,443.6588,444.0461,442.5357,444.0461,7727.0
2022-01-05 10:40:00,458.62,459.5,458.39,458.74,9843.0,444.0461,444.8982,443.8234,444.1623,9843.0
2022-01-05 10:50:00,458.73,458.81,458.07,458.12,2699.0,444.1526,444.2301,443.5136,443.562,2699.0
2022-01-05 11:00:00,457.91,459.45,457.91,458.74,4926.0,443.3587,444.8497,443.3587,444.1623,4926.0
2022-01-05 11:10:00,458.49,459.33,458.43,459.22,5039.0,443.9202,444.7336,443.8622,444.6271,5039.0
2022-01-05 11:20:00,459.22,459.22,458.1,458.64,7104.0,444.6271,444.6271,443.5426,444.0655,7104.0
2022-01-05 11:30:00,458.71,459.04,458.18,458.92,3941.0,444.1333,444.4528,443.6201,444.3366,3941.0
2022-01-05 11:40:00,458.81,459.24,458.46,459.16,6855.0,444.2301,444.6464,443.8912,444.569,6855.0
2022-01-05 11:50:00,459.08,461.1,458.51,461.03,10410.0,444.4915,446.4473,443.9396,446.3795,10410.0
2022-01-05 12:00:00,461.11,462.31,460.39,462.31,8212.0,446.457,447.6189,445.7599,447.6189,8212.0
2022-01-05 12:10:00,462.05,462.55,461.83,462.55,2330.0,447.3671,447.8512,447.1541,447.8512,2330.0
2022-01-05 12:20:00,462.45,463.56,462.19,463.3,3076.0,447.7544,448.8291,447.5027,448.5774,3076.0
2022-01-05 12:30:00,463.35,463.35,462.64,463.18,14264.0,448.6258,448.6258,447.9384,448.4612,14264.0
2022-01-05 12:40:00,463.06,464.3,463.05,463.95,7077.0,448.345,449.5456,448.3353,449.2067,7077.0
2022-01-05 12:50:00,463.72,464.17,463.68,463.95,2940.0,448.9841,449.4198,448.9453,449.2067,2940.0
2022-01-05 13:00:00,464.06,465.19,464.06,464.56,6529.0,449.3132,450.4073,449.3132,449.7974,6529.0
2022-01-05 13:10:00,464.22,464.63,463.55,463.58,3308.0,449.4682,449.8651,448.8195,448.8485,3308.0
2022-01-05 13:20:00,463.6,463.96,463.25,463.25,3213.0,448.8679,449.2164,448.529,448.529,3213.0
2022-01-05 13:30:00,463.28,463.66,463.21,463.55,2807.0,448.558,448.926,448.4903,448.8195,2807.0
2022-01-05 13:40:00,463.54,463.63,463.32,463.46,1705.0,448.8098,448.8969,448.5968,448.7323,1705.0
2022-01-05 13:50:00,463.41,463.59,463.25,463.43,6836.0,448.6839,448.8582,448.529,448.7033,6836.0
2022-01-05 14:00:00,463.26,463.26,461.76,462.0,5214.0,448.5387,448.5387,447.0863,447.3187,5214.0
2022-01-05 14:10:00,461.69,461.82,460.37,460.53,6662.0,447.0186,447.1444,445.7405,445.8954,6662.0
2022-01-05 14:20:00,460.75,462.18,460.61,460.92,14927.0,446.1084,447.493,445.9729,446.273,14927.0
2022-01-05 14:30:00,460.62,460.74,458.84,459.32,6844.0,445.9826,446.0987,444.2591,444.7239,6844.0
2022-01-05 14:40:00,459.21,459.25,458.06,458.93,10959.0,444.6174,444.6561,443.5039,444.3463,10959.0
2022-01-05 14:50:00,458.83,459.53,458.34,459.53,6596.0,444.2494,444.9272,443.775,444.9272,6596.0
2022-01-05 15:00:00,459.41,459.41,458.15,458.52,7126.0,444.811,444.811,443.5911,443.9493,7126.0
2022-01-05 15:10:00,458.71,458.76,457.73,458.1,7127.0,444.1333,444.1817,443.1844,443.5426,7127.0
2022-01-05 15:20:00,458.05,458.7,457.29,458.09,10965.0,443.4942,444.1236,442.7584,443.533,10965.0
2022-01-05 15:30:00,458.16,458.58,457.83,458.05,8273.0,443.6007,444.0074,443.2812,443.4942,8273.0
2022-01-05 15:40:00,458.03,458.22,456.43,456.43,21153.0,443.4749,443.6588,441.9257,441.9257,21153.0
2022-01-05 15:50:00,456.26,456.74,455.42,455.97,75204.0,441.7611,442.2259,440.9478,441.4803,75204.0
2022-01-06 09:30:00,412.81,422.13,408.0,413.86,170975.0,399.6919,408.7157,395.0347,400.7085,170975.0
2022-01-06 09:40:00,414.88,417.56,410.67,411.72,57910.0,401.6961,404.2909,397.6199,398.6365,57910.0
2022-01-06 09:50:00,411.5,412.9,407.3,407.3,57895.0,398.4235,399.779,394.3569,394.3569,57895.0
2022-01-06 10:00:00,407.04,408.65,404.37,407.88,115600.0,394.1052,395.664,391.5201,394.9185,115600.0
2022-01-06 10:10:00,408.23,408.64,404.3,406.46,74624.0,395.2574,395.6544,391.4523,393.5436,74624.0
2022-01-06 10:20:00,406.6,410.5,406.6,408.99,78973.0,393.6792,397.4553,393.6792,395.9932,78973.0
2022-01-06 10:30:00,408.9,412.68,408.9,409.72,51982.0,395.9061,399.566,395.9061,396.7,51982.0
2022-01-06 10:40:00,409.63,411.64,409.1,410.65,101169.0,396.6129,398.559,396.0997,397.6005,101169.0
2022-01-06 10:50:00,410.69,412.27,409.43,409.94,36880.0,397.6392,399.169,396.4193,396.9131,36880.0
2022-01-06 11:00:00,410.09,412.81,408.98,412.04,30448.0,397.0583,399.6919,395.9836,398.9463,30448.0
2022-01-06 11:10:00,412.35,413.78,411.74,412.06,60759.0,399.2465,400.631,398.6559,398.9657,60759.0
2022-01-06 11:20:00,412.06,412.67,411.07,412.08,28724.0,398.9657,399.5563,398.0071,398.9851,28724.0
2022-01-06 11:30:00,412.05,412.23,408.82,409.15,12107.0,398.956,399.1303,395.8286,396.1482,12107.0
2022-01-06 11:40:00,409.15,409.81,407.07,407.11,29744.0,396.1482,396.7872,394.1343,394.173,29744.0
2022-01-06 11:50:00,407.11,407.84,406.5,407.2,41145.0,394.173,394.8798,393.5824,394.2601,41145.0
2022-01-06 12:00:00,406.93,407.73,406.5,406.96,20941.0,393.9987,394.7733,393.5824,394.0278,20941.0
2022-01-06 12:10:00,407.22,407.32,405.77,405.83,23379.0,394.2795,394.3763,392.8756,392.9337,23379.0
2022-01-06 12:20:00,405.78,406.06,405.52,405.78,25824.0,392.8853,393.1564,392.6335,392.8853,25824.0
2022-01-06 12:30:00,405.8,406.0,404.38,404.38,25429.0,392.9046,393.0983,391.5297,391.5297,25429.0
2022-01-06 12:40:00,404.37,404.71,402.62,403.32,41020.0,391.5201,391.8493,389.8257,390.5034,41020.0
2022-01-06 12:50:00,403.4,404.4,400.0,400.02,48988.0,390.5809,391.5491,387.2889,387.3083,48988.0
2022-01-06 13:00:00,400.07,400.48,397.71,397.72,49765.0,387.3567,387.7537,385.0717,385.0814,49765.0
2022-01-06 13:10:00,397.37,397.75,393.79,395.0,53132.0,384.7425,385.1104,381.2763,382.4478,53132.0
2022-01-06 13:20:00,395.07,395.11,383.96,384.05,146683.0,382.5156,382.5543,371.7586,371.8458,146683.0
2022-01-06 13:30:00,384.64,388.45,365.88,366.58,394227.0,372.417,376.106,354.2532,354.9309,394227.0
2022-01-06 13:40:00,367.65,368.97,361.01,361.42,408971.0,355.9669,357.245,349.5379,349.9349,408971.0
2022-01-06 13:50:00,361.42,373.7,359.28,373.07,358496.0,349.9349,361.8247,347.8629,361.2147,358496.0
2022-01-06 14:00:00,372.96,375.48,369.12,370.9,236312.0,361.1082,363.5481,357.3902,359.1137,236312.0
2022-01-06 14:10:00,370.88,370.9,364.67,365.6,157575.0,359.0943,359.1137,353.0816,353.9821,157575.0
2022-01-06 14:20:00,365.55,366.66,363.33,365.4,121967.0,353.9337,355.0084,351.7842,353.7884,121967.0
2022-01-06 14:30:00,365.4,368.22,365.01,365.13,127805.0,353.7884,356.5188,353.4108,353.527,127805.0
2022-01-06 14:40:00,365.07,367.86,363.03,366.15,183755.0,353.4689,356.1703,351.4937,354.5146,183755.0
2022-01-06 14:50:00,366.3,369.44,365.64,367.3,240150.0,354.6598,357.7001,354.0208,355.6281,240150.0
2022-01-06 15:00:00,367.3,375.37,367.02,373.28,234162.0,355.6281,363.4416,355.357,361.418,234162.0
2022-01-06 15:10:00,373.21,375.54,371.81,373.93,190631.0,361.3503,363.6062,359.9947,362.0474,190631.0
2022-01-06 15:20:00,373.94,377.6,373.67,373.67,304431.0,362.0571,365.6007,361.7956,361.7956,304431.0
2022-01-06 15:30:00,373.77,374.14,367.6,368.77,176310.0,361.8925,362.2507,355.9185,357.0513,176310.0
2022-01-06 15:40:00,368.64,368.95,365.5,366.04,213499.0,356.9255,357.2256,353.8853,354.4081,213499.0
2022-01-06 15:50:00,366.26,369.61,365.82,367.56,726489.0,354.6211,357.8646,354.1951,355.8798,726489.0
2022-01-07 09:30:00,367.03,370.68,363.63,364.63,157797.0,355.3666,358.9006,352.0747,353.0429,157797.0
2022-01-07 09:40:00,364.41,364.85,362.18,362.31,114658.0,352.8299,353.2559,350.6708,350.7966,114658.0
2022-01-07 09:50:00,362.61,362.61,359.26,360.3,268292.0,351.0871,351.0871,347.8435,348.8505,268292.0
2022-01-07 10:00:00,360.49,360.76,357.76,358.74,172680.0,349.0345,349.2959,346.3912,347.3401,172680.0
2022-01-07 10:10:00,358.72,358.72,355.07,356.18,184580.0,347.3207,347.3207,343.7867,344.8614,184580.0
2022-01-07 10:20:00,356.32,356.57,352.28,352.72,107408.0,344.997,345.239,341.0854,341.5114,107408.0
2022-01-07 10:30:00,352.88,356.64,351.2,356.04,152767.0,341.6663,345.3068,340.0397,344.7259,152767.0
2022-01-07 10:40:00,356.21,358.49,355.0,355.37,215418.0,344.8905,347.098,343.7189,344.0772,215418.0
2022-01-07 10:50:00,355.42,356.35,354.13,355.52,116761.0,344.1256,345.026,342.8766,344.2224,116761.0
2022-01-07 11:00:00,355.7,358.19,355.47,357.0,59711.0,344.3967,346.8076,344.174,345.6554,59711.0
2022-01-07 11:10:00,357.0,357.03,353.41,353.5,44629.0,345.6554,345.6844,342.1794,342.2666,44629.0
2022-01-07 11:20:00,353.59,355.24,353.25,355.24,35744.0,342.3537,343.9513,342.0245,343.9513,35744.0
2022-01-07 11:30:00,355.36,357.31,355.01,355.7,120852.0,344.0675,345.9555,343.7286,344.3967,120852.0
2022-01-07 11:40:00,355.82,357.09,354.18,357.0,60490.0,344.5129,345.7425,342.925,345.6554,60490.0
2022-01-07 11:50:00,356.77,358.41,356.42,356.55,117937.0,345.4327,347.0206,345.0938,345.2197,117937.0
2022-01-07 12:00:00,356.51,358.25,356.41,357.5,46208.0,345.1809,346.8656,345.0841,346.1395,46208.0
2022-01-07 12:10:00,357.39,357.76,356.35,357.75,259372.0,346.033,346.3912,345.026,346.3815,259372.0
2022-01-07 12:20:00,357.79,358.01,356.31,357.35,25590.0,346.4203,346.6333,344.9873,345.9942,25590.0
2022-01-07 12:30:00,357.68,357.99,356.56,357.69,38606.0,346.3138,346.6139,345.2293,346.3234,38606.0
2022-01-07 12:40:00,357.69,359.0,357.0,358.74,39377.0,346.3234,347.5918,345.6554,347.3401,39377.0
2022-01-07 12:50:00,358.52,360.09,358.18,359.94,51406.0,347.1271,348.6472,346.7979,348.5019,51406.0
2022-01-07 13:00:00,360.05,363.32,358.74,363.3,71771.0,348.6084,351.7745,347.3401,351.7552,71771.0
2022-01-07 13:10:00,363.23,364.62,362.28,364.24,74997.0,351.6874,353.0332,350.7676,352.6653,74997.0
2022-01-07 13:20:00,364.18,364.18,362.96,363.36,38819.0,352.6072,352.6072,351.426,351.8133,38819.0
2022-01-07 13:30:00,363.36,364.79,363.33,364.59,45599.0,351.8133,353.1978,351.7842,353.0042,45599.0
2022-01-07 13:40:00,364.58,366.27,363.38,363.96,71630.0,352.9945,354.6308,351.8326,352.3942,71630.0
2022-01-07 13:50:00,363.74,364.19,361.7,361.93,39560.0,352.1812,352.6169,350.206,350.4287,39560.0
2022-01-07 14:00:00,361.63,363.62,360.96,362.54,59650.0,350.1382,352.065,349.4895,351.0193,59650.0
2022-01-07 14:10:00,362.72,363.08,361.99,362.12,31955.0,351.1936,351.5422,350.4868,350.6127,31955.0
2022-01-07 14:20:00,362.1,362.97,361.19,362.5,57594.0,350.5933,351.4357,349.7122,350.9806,57594.0
2022-01-07 14:30:00,362.5,364.11,362.49,363.65,57598.0,350.9806,352.5394,350.9709,352.094,57598.0
2022-01-07 14:40:00,363.73,364.28,363.3,363.5,58338.0,352.1715,352.704,351.7552,351.9488,58338.0
2022-01-07 14:50:00,363.58,366.12,363.49,364.6,60971.0,352.0263,354.4856,351.9391,353.0139,60971.0
2022-01-07 15:00:00,364.32,365.94,364.05,364.74,51806.0,352.7428,354.3113,352.4813,353.1494,51806.0
2022-01-07 15:10:00,364.74,365.88,364.52,365.77,61288.0,353.1494,354.2532,352.9364,354.1467,61288.0
2022-01-07 15:20:00,365.9,366.16,362.55,362.73,84421.0,354.2725,354.5243,351.029,351.2033,84421.0
2022-01-07 15:30:00,362.92,364.52,362.64,362.96,77540.0,351.3872,352.9364,351.1161,351.426,77540.0
2022-01-07 15:40:00,362.97,364.29,362.8,363.17,119080.0,351.4357,352.7137,351.2711,351.6293,119080.0
2022-01-07 15:50:00,363.17,363.98,360.88,363.46,402134.0,351.6293,352.4136,349.4121,351.9101,402134.0
2022-01-10 09:30:00,358.5,364.0,358.5,363.12,59911.0,347.1077,352.4329,347.1077,351.5809,59911.0
2022-01-10 09:40:00,363.42,364.0,361.54,362.51,64114.0,351.8714,352.4329,350.0511,350.9903,64114.0
2022-01-10 09:50:00,362.52,365.0,362.13,364.84,30511.0,351.0,353.4011,350.6223,353.2462,30511.0
2022-01-10 10:00:00,364.74,372.41,364.3,371.95,95430.0,353.1494,360.5757,352.7234,360.1303,95430.0
2022-01-10 10:10:00,372.07,374.13,370.61,372.5,118563.0,360.2465,362.241,358.8329,360.6628,118563.0
2022-01-10 10:20:00,372.55,375.15,372.55,373.53,43779.0,360.7112,363.2286,360.7112,361.6601,43779.0
2022-01-10 10:30:00,373.48,375.48,373.27,375.46,38130.0,361.6117,363.5481,361.4083,363.5288,38130.0
2022-01-10 10:40:00,375.45,377.5,374.82,377.0,57621.0,363.5191,365.5039,362.9091,365.0198,57621.0
2022-01-10 10:50:00,377.46,377.9,374.0,375.46,58304.0,365.4652,365.8912,362.1151,363.5288,58304.0
2022-01-10 11:00:00,375.59,375.92,373.61,374.44,49008.0,363.6546,363.9741,361.7375,362.5412,49008.0
2022-01-10 11:10:00,374.2,375.2,373.75,374.7,28538.0,362.3088,363.277,361.8731,362.7929,28538.0
2022-01-10 11:20:00,374.54,375.33,374.3,374.96,36186.0,362.638,363.4029,362.4056,363.0446,36186.0
2022-01-10 11:30:00,374.78,375.41,373.52,374.55,47102.0,362.8704,363.4803,361.6504,362.6477,47102.0
2022-01-10 11:40:00,374.39,377.26,374.39,376.93,22015.0,362.4928,365.2716,362.4928,364.952,22015.0
2022-01-10 11:50:00,376.68,376.96,374.86,376.49,48754.0,364.71,364.9811,362.9478,364.526,48754.0
2022-01-10 12:00:00,376.26,376.27,375.55,375.98,7908.0,364.3033,364.313,363.6159,364.0322,7908.0
2022-01-10 12:10:00,375.81,376.23,374.92,375.16,13011.0,363.8676,364.2743,363.0059,363.2383,13011.0
2022-01-10 12:20:00,375.05,376.26,374.67,375.99,15847.0,363.1318,364.3033,362.7639,364.0419,15847.0
2022-01-10 12:30:00,376.18,377.66,375.94,377.32,38875.0,364.2259,365.6588,363.9935,365.3296,38875.0
2022-01-10 12:40:00,377.59,378.76,377.47,377.48,21517.0,365.5911,366.7239,365.4749,365.4846,21517.0
2022-01-10 12:50:00,377.48,377.66,376.36,376.6,29032.0,365.4846,365.6588,364.4002,364.6325,29032.0
2022-01-10 13:00:00,376.71,378.24,376.41,377.22,22486.0,364.739,366.2204,364.4486,365.2328,22486.0
2022-01-10 13:10:00,377.26,377.7,376.68,377.63,16500.0,365.2716,365.6976,364.71,365.6298,16500.0
2022-01-10 13:20:00,377.68,377.7,376.5,376.82,12000.0,365.6782,365.6976,364.5357,364.8455,12000.0
2022-01-10 13:30:00,376.68,376.94,376.35,376.57,11478.0,364.71,364.9617,364.3905,364.6035,11478.0
2022-01-10 13:40:00,376.82,377.71,376.82,377.5,10750.0,364.8455,365.7073,364.8455,365.5039,10750.0
2022-01-10 13:50:00,377.56,381.15,377.55,381.15,55866.0,365.562,369.0379,365.5523,369.0379,55866.0
2022-01-10 14:00:00,381.19,383.5,380.65,381.6,38283.0,369.0767,371.3133,368.5538,369.4736,38283.0
2022-01-10 14:10:00,381.38,383.15,381.36,382.93,16733.0,369.2606,370.9744,369.2413,370.7614,16733.0
2022-01-10 14:20:00,382.94,383.36,382.24,382.75,16051.0,370.7711,371.1777,370.0933,370.5871,16051.0
2022-01-10 14:30:00,382.37,383.38,381.93,383.29,24959.0,370.2192,371.1971,369.7931,371.1099,24959.0
2022-01-10 14:40:00,383.49,386.99,383.26,386.11,58612.0,371.3036,374.6924,371.0809,373.8403,58612.0
2022-01-10 14:50:00,385.88,385.99,381.29,383.17,59649.0,373.6176,373.7241,369.1735,370.9937,59649.0
2022-01-10 15:00:00,383.19,383.63,382.53,383.23,36922.0,371.0131,371.4391,370.3741,371.0518,36922.0
2022-01-10 15:10:00,383.44,383.53,382.32,382.71,22892.0,371.2552,371.3423,370.1708,370.5484,22892.0
2022-01-10 15:20:00,382.7,383.71,382.23,383.46,26392.0,370.5387,371.5166,370.0836,371.2745,26392.0
2022-01-10 15:30:00,383.45,383.45,380.85,381.33,36577.0,371.2648,371.2648,368.7475,369.2122,36577.0
2022-01-10 15:40:00,381.46,384.24,380.97,383.6,71587.0,369.3381,372.0297,368.8637,371.4101,71587.0
2022-01-10 15:50:00,383.89,385.47,382.91,385.16,217697.0,371.6909,373.2207,370.742,372.9205,217697.0
2022-01-11 09:30:00,383.94,388.25,382.23,383.56,62144.0,371.7393,375.9123,370.0836,371.3714,62144.0
2022-01-11 09:40:00,383.97,384.1,380.92,383.06,63582.0,371.7683,371.8942,368.8152,370.8872,63582.0
2022-01-11 09:50:00,382.9,385.2,382.15,383.47,51354.0,370.7323,372.9592,370.0062,371.2842,51354.0
2022-01-11 10:00:00,383.13,385.67,383.04,384.47,20694.0,370.955,373.4143,370.8679,372.2524,20694.0
2022-01-11 10:10:00,385.04,385.7,384.27,385.44,36194.0,372.8043,373.4433,372.0588,373.1916,36194.0
2022-01-11 10:20:00,385.28,385.98,384.34,384.75,41240.0,373.0367,373.7144,372.1266,372.5235,41240.0
2022-01-11 10:30:00,384.7,385.14,383.09,383.35,10387.0,372.4751,372.9011,370.9163,371.168,10387.0
2022-01-11 10:40:00,383.13,384.26,381.76,384.26,20431.0,370.955,372.0491,369.6286,372.0491,20431.0
2022-01-11 10:50:00,383.7,384.4,382.81,383.35,30416.0,371.5069,372.1847,370.6452,371.168,30416.0
2022-01-11 11:00:00,383.34,383.59,381.75,383.1,19352.0,371.1583,371.4004,369.6189,370.926,19352.0
2022-01-11 11:10:00,382.65,383.91,382.42,383.74,20288.0,370.4903,371.7102,370.2676,371.5456,20288.0
2022-01-11 11:20:00,383.7,384.77,383.51,384.16,10125.0,371.5069,372.5429,371.3229,371.9523,10125.0
2022-01-11 11:30:00,384.23,384.41,383.44,383.52,7652.0,372.0201,372.1943,371.2552,371.3326,7652.0
2022-01-11 11:40:00,383.87,384.56,383.06,383.06,14737.0,371.6715,372.3396,370.8872,370.8872,14737.0
2022-01-11 11:50:00,383.44,384.18,383.1,384.18,8093.0,371.2552,371.9716,370.926,371.9716,8093.0
2022-01-11 12:00:00,384.0,384.98,383.88,384.61,14600.0,371.7974,372.7462,371.6812,372.388,14600.0
2022-01-11 12:10:00,384.75,385.78,384.69,385.05,16020.0,372.5235,373.5208,372.4654,372.814,16020.0
2022-01-11 12:20:00,385.24,385.24,383.95,384.51,12749.0,372.998,372.998,371.749,372.2912,12749.0
2022-01-11 12:30:00,384.61,385.3,384.6,385.01,12427.0,372.388,373.0561,372.3783,372.7753,12427.0
2022-01-11 12:40:00,385.06,386.75,385.06,386.75,26672.0,372.8237,374.46,372.8237,374.46,26672.0
2022-01-11 12:50:00,386.94,387.25,385.95,386.95,9801.0,374.6439,374.9441,373.6854,374.6536,9801.0
2022-01-11 13:00:00,386.59,386.76,385.51,385.73,7095.0,374.3051,374.4697,373.2594,373.4724,7095.0
2022-01-11 13:10:00,385.86,386.04,385.74,385.84,2600.0,373.5983,373.7725,373.4821,373.5789,2600.0
2022-01-11 13:20:00,385.65,385.95,385.29,385.71,9497.0,373.3949,373.6854,373.0464,373.453,9497.0
2022-01-11 13:30:00,385.82,386.3,385.56,385.86,7270.0,373.5595,374.0243,373.3078,373.5983,7270.0
2022-01-11 13:40:00,386.02,386.68,385.98,386.68,14391.0,373.7532,374.3922,373.7144,374.3922,14391.0
2022-01-11 13:50:00,386.8,387.49,386.7,387.3,8681.0,374.5084,375.1765,374.4116,374.9925,8681.0
2022-01-11 14:00:00,387.43,387.59,386.73,387.29,15524.0,375.1184,375.2733,374.4406,374.9828,15524.0
2022-01-11 14:10:00,387.53,387.67,387.02,387.34,6527.0,375.2152,375.3507,374.7214,375.0312,6527.0
2022-01-11 14:20:00,387.38,387.41,386.85,387.15,7414.0,375.07,375.099,374.5568,374.8473,7414.0
2022-01-11 14:30:00,387.12,387.45,386.97,387.2,10647.0,374.8182,375.1377,374.673,374.8957,10647.0
2022-01-11 14:40:00,387.08,388.39,386.97,388.25,32614.0,374.7795,376.0479,374.673,375.9123,32614.0
2022-01-11 14:50:00,388.1,391.17,388.1,389.95,31886.0,375.7671,378.7395,375.7671,377.5583,31886.0
2022-01-11 15:00:00,389.9,390.75,389.86,390.3,16093.0,377.5099,378.3329,377.4712,377.8972,16093.0
2022-01-11 15:10:00,390.31,390.43,389.7,390.34,17825.0,377.9069,378.023,377.3162,377.9359,17825.0
2022-01-11 15:20:00,390.48,391.52,390.48,391.28,37898.0,378.0714,379.0784,378.0714,378.846,37898.0
2022-01-11 15:30:00,391.18,392.18,391.01,391.68,39770.0,378.7492,379.7174,378.5846,379.2333,39770.0
2022-01-11 15:40:00,391.86,392.4,390.27,390.28,65439.0,379.4076,379.9304,377.8681,377.8778,65439.0
2022-01-11 15:50:00,390.08,391.7,389.42,391.51,188776.0,377.6842,379.2527,377.0451,379.0687,188776.0
2022-01-12 09:30:00,390.56,397.37,389.65,396.72,42564.0,378.1489,384.7425,377.2678,384.1132,42564.0
2022-01-12 09:40:00,396.7,396.81,394.79,394.8,30767.0,384.0938,384.2003,382.2445,382.2542,30767.0
2022-01-12 09:50:00,394.4,395.44,391.53,395.0,36397.0,381.8669,382.8738,379.0881,382.4478,36397.0
2022-01-12 10:00:00,395.25,396.35,393.44,395.47,32910.0,382.6899,383.7549,380.9374,382.9029,32910.0
2022-01-12 10:10:00,395.61,395.72,394.26,394.44,11081.0,383.0384,383.1449,381.7313,381.9056,11081.0
2022-01-12 10:20:00,394.66,395.01,393.81,394.97,13006.0,382.1186,382.4575,381.2956,382.4188,13006.0
2022-01-12 10:30:00,395.0,395.63,393.53,394.5,34334.0,382.4478,383.0578,381.0245,381.9637,34334.0
2022-01-12 10:40:00,394.5,394.92,393.26,393.34,19220.0,381.9637,382.3704,380.7631,380.8406,19220.0
2022-01-12 10:50:00,393.25,393.51,392.5,392.5,18307.0,380.7534,381.0052,380.0273,380.0273,18307.0
2022-01-12 11:00:00,392.99,393.26,391.14,391.43,10681.0,380.5017,380.7631,378.7105,378.9913,10681.0
2022-01-12 11:10:00,391.43,392.95,390.8,392.95,16928.0,378.9913,380.463,378.3813,380.463,16928.0
2022-01-12 11:20:00,392.77,394.57,392.51,394.49,29889.0,380.2887,382.0315,380.0369,381.954,29889.0
2022-01-12 11:30:00,394.44,394.45,392.47,392.84,14738.0,381.9056,381.9153,379.9982,380.3565,14738.0
2022-01-12 11:40:00,392.93,393.73,392.53,393.38,25030.0,380.4436,381.2182,380.0563,380.8793,25030.0
2022-01-12 11:50:00,393.57,394.94,393.57,393.83,16001.0,381.0633,382.3897,381.0633,381.315,16001.0
2022-01-12 12:00:00,393.83,394.52,392.88,394.49,10976.0,381.315,381.9831,380.3952,381.954,10976.0
2022-01-12 12:10:00,394.35,395.97,394.2,395.93,7708.0,381.8185,383.387,381.6732,383.3483,7708.0
2022-01-12 12:20:00,395.92,396.25,395.61,396.05,28802.0,383.3386,383.6581,383.0384,383.4644,28802.0
2022-01-12 12:30:00,396.17,396.32,394.46,395.17,7907.0,383.5806,383.7259,381.925,382.6124,7907.0
2022-01-12 12:40:00,395.41,395.81,395.38,395.6,11723.0,382.8448,383.2321,382.8157,383.0287,11723.0
2022-01-12 12:50:00,395.79,398.26,395.77,398.25,13737.0,383.2127,385.6042,383.1933,385.5945,13737.0
2022-01-12 13:00:00,398.12,398.46,397.72,397.97,6422.0,385.4687,385.7979,385.0814,385.3234,6422.0
2022-01-12 13:10:00,398.06,398.16,395.3,395.56,13269.0,385.4106,385.5074,382.7383,382.99,13269.0
2022-01-12 13:20:00,395.83,395.83,394.76,394.99,14611.0,383.2514,383.2514,382.2154,382.4381,14611.0
2022-01-12 13:30:00,394.86,395.23,393.62,394.56,6091.0,382.3123,382.6705,381.1117,382.0218,6091.0
2022-01-12 13:40:00,394.31,394.56,393.27,393.61,6101.0,381.7797,382.0218,380.7728,381.102,6101.0
2022-01-12 13:50:00,393.25,394.08,392.95,393.94,12365.0,380.7534,381.557,380.463,381.4215,12365.0
2022-01-12 14:00:00,393.85,395.26,393.84,394.59,17658.0,381.3344,382.6996,381.3247,382.0508,17658.0
2022-01-12 14:10:00,394.79,395.56,394.71,395.51,9897.0,382.2445,382.99,382.167,382.9416,9897.0
2022-01-12 14:20:00,395.59,395.75,395.13,395.63,5782.0,383.0191,383.174,382.5737,383.0578,5782.0
2022-01-12 14:30:00,395.5,395.66,394.83,394.91,5242.0,382.9319,383.0868,382.2832,382.3607,5242.0
2022-01-12 14:40:00,394.88,395.3,394.71,395.3,3074.0,382.3316,382.7383,382.167,382.7383,3074.0
2022-01-12 14:50:00,395.32,396.45,395.32,395.39,20974.0,382.7576,383.8517,382.7576,382.8254,20974.0
2022-01-12 15:00:00,395.54,395.54,394.97,395.06,3895.0,382.9707,382.9707,382.4188,382.5059,3895.0
2022-01-12 15:10:00,395.23,395.37,394.65,395.27,5136.0,382.6705,382.8061,382.1089,382.7092,5136.0
2022-01-12 15:20:00,395.14,395.57,395.1,395.28,7558.0,382.5834,382.9997,382.5446,382.7189,7558.0
2022-01-12 15:30:00,395.4,396.46,395.12,395.47,22135.0,382.8351,383.8614,382.564,382.9029,22135.0
2022-01-12 15:40:00,395.47,395.49,394.32,394.94,28306.0,382.9029,382.9222,381.7894,382.3897,28306.0
2022-01-12 15:50:00,394.86,396.27,394.86,395.29,83650.0,382.3123,383.6775,382.3123,382.7286,83650.0
2022-01-13 09:30:00,394.13,395.41,392.38,393.44,30201.0,381.6055,382.8448,379.9111,380.9374,30201.0
2022-01-13 09:40:00,394.04,394.1,390.1,390.6,13143.0,381.5183,381.5764,377.7035,378.1876,13143.0
2022-01-13 09:50:00,390.15,390.89,389.19,389.96,19809.0,377.7519,378.4684,376.8224,377.568,19809.0
2022-01-13 10:00:00,390.0,390.04,385.89,388.19,29278.0,377.6067,377.6454,373.6273,375.8542,29278.0
2022-01-13 10:10:00,387.88,390.16,387.25,389.41,12870.0,375.5541,377.7616,374.9441,377.0355,12870.0
2022-01-13 10:20:00,389.66,390.15,389.11,389.33,11893.0,377.2775,377.7519,376.745,376.958,11893.0
2022-01-13 10:30:00,389.32,389.57,387.13,387.95,16376.0,376.9483,377.1904,374.8279,375.6218,16376.0
2022-01-13 10:40:00,388.03,389.13,387.91,388.54,29268.0,375.6993,376.7643,375.5831,376.1931,29268.0
2022-01-13 10:50:00,388.6,388.89,387.74,388.12,23131.0,376.2512,376.532,375.4185,375.7864,23131.0
2022-01-13 11:00:00,388.52,390.0,388.32,390.0,8722.0,376.1737,377.6067,375.9801,377.6067,8722.0
2022-01-13 11:10:00,390.0,392.17,389.5,389.77,11691.0,377.6067,379.7077,377.1226,377.384,11691.0
2022-01-13 11:20:00,390.14,391.16,389.65,391.0,20093.0,377.7423,378.7298,377.2678,378.5749,20093.0
2022-01-13 11:30:00,390.98,392.27,390.8,391.67,39180.0,378.5556,379.8046,378.3813,379.2236,39180.0
2022-01-13 11:40:00,392.1,392.21,390.71,390.9,30877.0,379.64,379.7465,378.2941,378.4781,30877.0
2022-01-13 11:50:00,390.82,391.41,390.18,390.8,12007.0,378.4006,378.9719,377.781,378.3813,12007.0
2022-01-13 12:00:00,390.8,390.8,389.95,390.34,10495.0,378.3813,378.3813,377.5583,377.9359,10495.0
2022-01-13 12:10:00,390.83,392.02,390.83,391.56,8587.0,378.4103,379.5625,378.4103,379.1171,8587.0
2022-01-13 12:20:00,391.56,391.85,390.85,391.36,13489.0,379.1171,379.3979,378.4297,378.9235,13489.0
2022-01-13 12:30:00,391.4,391.89,390.76,391.65,18137.0,378.9622,379.4366,378.3426,379.2043,18137.0
2022-01-13 12:40:00,391.69,391.69,391.13,391.24,7394.0,379.243,379.243,378.7008,378.8073,7394.0
2022-01-13 12:50:00,391.42,391.88,391.29,391.65,8893.0,378.9816,379.427,378.8557,379.2043,8893.0
2022-01-13 13:00:00,391.83,395.28,391.66,394.8,13530.0,379.3785,382.7189,379.214,382.2542,13530.0
2022-01-13 13:10:00,394.99,395.19,393.0,393.21,16711.0,382.4381,382.6318,380.5114,380.7147,16711.0
2022-01-13 13:20:00,393.21,395.41,393.21,395.31,16826.0,380.7147,382.8448,380.7147,382.748,16826.0
2022-01-13 13:30:00,395.53,396.06,394.71,395.34,22025.0,382.961,383.4741,382.167,382.777,22025.0
2022-01-13 13:40:00,395.35,396.23,395.35,396.08,10850.0,382.7867,383.6387,382.7867,383.4935,10850.0
2022-01-13 13:50:00,396.17,396.2,395.12,395.33,7568.0,383.5806,383.6097,382.564,382.7673,7568.0
2022-01-13 14:00:00,395.64,396.23,395.5,395.99,9103.0,383.0675,383.6387,382.9319,383.4064,9103.0
2022-01-13 14:10:00,396.06,397.65,395.98,396.0,17753.0,383.4741,385.0136,383.3967,383.416,17753.0
2022-01-13 14:20:00,396.05,397.62,395.88,397.53,22674.0,383.4644,384.9846,383.2999,384.8974,22674.0
2022-01-13 14:30:00,397.31,397.5,395.21,396.39,16764.0,384.6844,384.8684,382.6511,383.7936,16764.0
2022-01-13 14:40:00,396.52,397.19,396.52,396.64,9552.0,383.9195,384.5682,383.9195,384.0357,9552.0
2022-01-13 14:50:00,396.66,396.85,396.37,396.65,10997.0,384.0551,384.239,383.7743,384.0454,10997.0
2022-01-13 15:00:00,396.58,396.68,395.09,395.81,18953.0,383.9776,384.0744,382.535,383.2321,18953.0
2022-01-13 15:10:00,395.63,396.34,395.22,396.15,28688.0,383.0578,383.7452,382.6608,383.5613,28688.0
2022-01-13 15:20:00,396.15,396.37,395.48,395.87,24043.0,383.5613,383.7743,382.9126,383.2902,24043.0
2022-01-13 15:30:00,395.92,395.92,394.79,394.93,38174.0,383.3386,383.3386,382.2445,382.38,38174.0
2022-01-13 15:40:00,394.98,396.29,394.98,395.01,41906.0,382.4284,383.6968,382.4284,382.4575,41906.0
2022-01-13 15:50:00,394.93,395.08,392.37,393.72,172502.0,382.38,382.5253,379.9014,381.2085,172502.0
2022-01-14 09:30:00,394.01,399.9,393.73,397.8,35299.0,381.4893,387.1921,381.2182,385.1588,35299.0
2022-01-14 09:40:00,396.51,398.4,395.71,398.4,9307.0,383.9098,385.7398,383.1353,385.7398,9307.0
2022-01-14 09:50:00,398.32,399.61,396.5,397.26,24657.0,385.6623,386.9113,383.9001,384.636,24657.0
2022-01-14 10:00:00,398.06,398.13,396.51,398.0,11107.0,385.4106,385.4784,383.9098,385.3525,11107.0
2022-01-14 10:10:00,397.98,398.32,396.16,396.16,15781.0,385.3331,385.6623,383.571,383.571,15781.0
2022-01-14 10:20:00,396.22,396.83,392.47,393.41,21036.0,383.629,384.2197,379.9982,380.9083,21036.0
2022-01-14 10:30:00,393.43,395.7,392.54,395.7,13439.0,380.9277,383.1256,380.066,383.1256,13439.0
2022-01-14 10:40:00,396.0,396.01,393.63,393.97,14217.0,383.416,383.4257,381.1213,381.4505,14217.0
2022-01-14 10:50:00,393.64,393.64,391.87,393.37,12748.0,381.131,381.131,379.4173,380.8696,12748.0
2022-01-14 11:00:00,393.37,393.5,390.01,391.0,12316.0,380.8696,380.9955,377.6164,378.5749,12316.0
2022-01-14 11:10:00,390.93,391.61,390.29,390.79,10676.0,378.5071,379.1655,377.8875,378.3716,10676.0
2022-01-14 11:20:00,390.7,392.82,390.7,392.38,10192.0,378.2845,380.3371,378.2845,379.9111,10192.0
2022-01-14 11:30:00,392.11,392.62,391.52,392.62,6406.0,379.6497,380.1434,379.0784,380.1434,6406.0
2022-01-14 11:40:00,392.49,394.02,391.89,393.73,8586.0,380.0176,381.499,379.4366,381.2182,8586.0
2022-01-14 11:50:00,393.84,394.56,393.24,393.25,10035.0,381.3247,382.0218,380.7437,380.7534,10035.0
2022-01-14 12:00:00,393.27,393.72,392.09,392.09,8531.0,380.7728,381.2085,379.6303,379.6303,8531.0
2022-01-14 12:10:00,392.37,392.78,391.86,392.06,7101.0,379.9014,380.2984,379.4076,379.6012,7101.0
2022-01-14 12:20:00,392.01,392.04,390.71,391.16,4481.0,379.5528,379.5819,378.2941,378.7298,4481.0
2022-01-14 12:30:00,391.19,392.85,391.19,392.21,5775.0,378.7589,380.3661,378.7589,379.7465,5775.0
2022-01-14 12:40:00,392.42,392.42,391.32,391.33,5691.0,379.9498,379.9498,378.8848,378.8944,5691.0
2022-01-14 12:50:00,391.12,391.12,389.79,390.02,6392.0,378.6911,378.6911,377.4034,377.6261,6392.0
2022-01-14 13:00:00,389.95,390.31,388.98,389.27,3806.0,377.5583,377.9069,376.6191,376.8999,3806.0
2022-01-14 13:10:00,389.05,389.21,387.93,388.21,18911.0,376.6869,376.8418,375.6025,375.8736,18911.0
2022-01-14 13:20:00,388.39,389.24,388.0,388.79,6241.0,376.0479,376.8709,375.6703,376.4352,6241.0
2022-01-14 13:30:00,388.88,389.13,387.5,388.59,7621.0,376.5223,376.7643,375.1861,376.2415,7621.0
2022-01-14 13:40:00,388.82,389.42,387.91,389.42,16111.0,376.4642,377.0451,375.5831,377.0451,16111.0
2022-01-14 13:50:00,389.15,389.4,388.05,388.52,10374.0,376.7837,377.0258,375.7187,376.1737,10374.0
2022-01-14 14:00:00,388.52,388.67,387.51,387.58,8698.0,376.1737,376.319,375.1958,375.2636,8698.0
2022-01-14 14:10:00,387.57,387.57,386.75,387.0,11848.0,375.2539,375.2539,374.46,374.702,11848.0
2022-01-14 14:20:00,387.26,388.15,386.88,387.38,7556.0,374.9538,375.8155,374.5858,375.07,7556.0
2022-01-14 14:30:00,387.4,389.51,387.35,389.41,5716.0,375.0893,377.1323,375.0409,377.0355,5716.0
2022-01-14 14:40:00,389.43,390.37,389.23,390.2,6700.0,377.0548,377.9649,376.8612,377.8003,6700.0
2022-01-14 14:50:00,390.04,390.33,389.7,390.08,4190.0,377.6454,377.9262,377.3162,377.6842,4190.0
2022-01-14 15:00:00,390.15,390.68,389.49,389.94,5988.0,377.7519,378.2651,377.1129,377.5486,5988.0
2022-01-14 15:10:00,389.7,390.83,389.59,390.52,7792.0,377.3162,378.4103,377.2097,378.1102,7792.0
2022-01-14 15:20:00,390.47,390.92,390.38,390.8,10266.0,378.0618,378.4975,377.9746,378.3813,10266.0
2022-01-14 15:30:00,390.8,392.28,390.73,391.85,12192.0,378.3813,379.8142,378.3135,379.3979,12192.0
2022-01-14 15:40:00,391.71,392.78,390.99,391.34,28760.0,379.2624,380.2984,378.5652,378.9041,28760.0
2022-01-14 15:50:00,391.53,391.96,390.62,391.86,76940.0,379.0881,379.5044,378.207,379.4076,76940.0
2022-01-18 09:30:00,387.65,389.3,385.16,388.91,112241.0,375.3314,376.9289,372.9205,376.5513,112241.0
2022-01-18 09:40:00,388.91,392.42,386.79,392.42,62501.0,376.5513,379.9498,374.4987,379.9498,62501.0
2022-01-18 09:50:00,392.75,394.46,391.31,394.14,31654.0,380.2693,381.925,378.8751,381.6151,31654.0
2022-01-18 10:00:00,394.55,398.88,394.54,398.27,26719.0,382.0121,386.2045,382.0024,385.6139,26719.0
2022-01-18 10:10:00,398.72,401.63,397.0,397.2,29331.0,386.0496,388.8671,384.3843,384.5779,29331.0
2022-01-18 10:20:00,396.83,398.27,393.31,394.52,35039.0,384.2197,385.6139,380.8115,381.9831,35039.0
2022-01-18 10:30:00,394.52,396.63,394.33,396.19,55260.0,381.9831,384.026,381.7991,383.6,55260.0
2022-01-18 10:40:00,396.14,397.09,394.45,395.58,14147.0,383.5516,384.4714,381.9153,383.0094,14147.0
2022-01-18 10:50:00,395.58,395.84,393.4,393.4,26610.0,383.0094,383.2611,380.8987,380.8987,26610.0
2022-01-18 11:00:00,393.4,393.74,391.76,392.42,11458.0,380.8987,381.2279,379.3108,379.9498,11458.0
2022-01-18 11:10:00,393.03,395.44,392.65,394.42,9305.0,380.5404,382.8738,380.1725,381.8862,9305.0
2022-01-18 11:20:00,394.68,394.68,392.15,392.8,16440.0,382.138,382.138,379.6884,380.3177,16440.0
2022-01-18 11:30:00,392.8,393.02,391.67,393.01,9702.0,380.3177,380.5307,379.2236,380.5211,9702.0
2022-01-18 11:40:00,393.01,393.47,392.51,393.47,10453.0,380.5211,380.9664,380.0369,380.9664,10453.0
2022-01-18 11:50:00,393.46,395.27,393.06,394.22,12069.0,380.9568,382.7092,380.5695,381.6926,12069.0
2022-01-18 12:00:00,394.22,394.62,393.58,393.97,14810.0,381.6926,382.0799,381.0729,381.4505,14810.0
2022-01-18 12:10:00,394.0,394.21,392.78,394.13,9345.0,381.4796,381.6829,380.2984,381.6055,9345.0
2022-01-18 12:20:00,394.13,394.3,392.38,392.39,20240.0,381.6055,381.7701,379.9111,379.9208,20240.0
2022-01-18 12:30:00,392.68,393.53,392.03,393.34,12166.0,380.2015,381.0245,379.5722,380.8406,12166.0
2022-01-18 12:40:00,393.43,393.95,392.34,392.76,8334.0,380.9277,381.4312,379.8723,380.279,8334.0
2022-01-18 12:50:00,392.76,392.81,391.95,391.95,10065.0,380.279,380.3274,379.4947,379.4947,10065.0
2022-01-18 13:00:00,391.95,391.95,391.06,391.79,10959.0,379.4947,379.4947,378.633,379.3398,10959.0
2022-01-18 13:10:00,391.55,391.95,391.44,391.63,8274.0,379.1074,379.4947,379.0009,379.1849,8274.0
2022-01-18 13:20:00,391.37,391.37,390.18,390.64,9370.0,378.9332,378.9332,377.781,378.2264,9370.0
2022-01-18 13:30:00,390.42,390.71,389.67,390.63,11622.0,378.0134,378.2941,377.2872,378.2167,11622.0
2022-01-18 13:40:00,390.44,391.12,390.21,390.41,5633.0,378.0327,378.6911,377.81,378.0037,5633.0
2022-01-18 13:50:00,390.49,391.39,389.99,390.44,10380.0,378.0811,378.9525,377.597,378.0327,10380.0
2022-01-18 14:00:00,390.35,390.79,389.92,390.68,15822.0,377.9456,378.3716,377.5292,378.2651,15822.0
2022-01-18 14:10:00,390.67,391.46,390.66,391.37,9325.0,378.2554,379.0203,378.2457,378.9332,9325.0
2022-01-18 14:20:00,391.32,391.37,390.38,390.83,9526.0,378.8848,378.9332,377.9746,378.4103,9526.0
2022-01-18 14:30:00,390.83,391.56,390.61,391.37,9278.0,378.4103,379.1171,378.1973,378.9332,9278.0
2022-01-18 14:40:00,391.39,391.46,390.73,390.73,7187.0,378.9525,379.0203,378.3135,378.3135,7187.0
2022-01-18 14:50:00,390.67,391.1,390.64,390.84,7928.0,378.2554,378.6717,378.2264,378.42,7928.0
2022-01-18 15:00:00,390.84,391.01,389.49,390.44,14830.0,378.42,378.5846,377.1129,378.0327,14830.0
2022-01-18 15:10:00,390.43,390.63,389.0,389.0,14651.0,378.023,378.2167,376.6385,376.6385,14651.0
2022-01-18 15:20:00,389.11,389.54,388.29,388.68,14899.0,376.745,377.1613,375.951,376.3286,14899.0
2022-01-18 15:30:00,388.73,389.0,387.52,388.26,25331.0,376.3771,376.6385,375.2055,375.922,25331.0
2022-01-18 15:40:00,388.23,388.44,387.51,388.28,35298.0,375.8929,376.0963,375.1958,375.9414,35298.0
2022-01-18 15:50:00,388.39,388.97,387.6,387.92,121259.0,376.0479,376.6094,375.283,375.5928,121259.0
2022-01-19 09:30:00,388.24,391.5,386.67,390.0,47270.0,375.9026,379.059,374.3825,377.6067,47270.0
2022-01-19 09:40:00,390.09,392.03,388.55,390.04,75272.0,377.6938,379.5722,376.2028,377.6454,75272.0
2022-01-19 09:50:00,390.11,390.61,386.0,386.65,15384.0,377.7132,378.1973,373.7338,374.3632,15384.0
2022-01-19 10:00:00,386.71,387.73,380.26,381.68,49171.0,374.4213,375.4088,368.1762,369.5511,49171.0
2022-01-19 10:10:00,381.42,381.84,377.95,378.55,48411.0,369.2994,369.706,365.9396,366.5206,48411.0
2022-01-19 10:20:00,378.23,380.09,377.64,378.09,20796.0,366.2107,368.0116,365.6395,366.0752,20796.0
2022-01-19 10:30:00,378.17,379.29,377.13,378.56,38318.0,366.1526,367.237,365.1457,366.5302,38318.0
2022-01-19 10:40:00,378.21,380.45,377.1,379.51,34652.0,366.1914,368.3602,365.1166,367.4501,34652.0
2022-01-19 10:50:00,379.5,382.08,379.5,379.94,31957.0,367.4404,369.9384,367.4404,367.8664,31957.0
2022-01-19 11:00:00,379.94,380.38,375.34,376.0,21971.0,367.8664,368.2924,363.4126,364.0516,21971.0
2022-01-19 11:10:00,376.13,377.72,375.55,376.38,23831.0,364.1775,365.7169,363.6159,364.4195,23831.0
2022-01-19 11:20:00,376.38,379.96,376.28,379.11,22662.0,364.4195,367.8858,364.3227,367.0628,22662.0
2022-01-19 11:30:00,379.0,379.63,376.68,377.61,33786.0,366.9563,367.5662,364.71,365.6104,33786.0
2022-01-19 11:40:00,377.6,377.6,376.16,376.65,19233.0,365.6007,365.6007,364.2065,364.6809,19233.0
2022-01-19 11:50:00,376.44,379.57,375.92,379.39,21623.0,364.4776,367.5081,363.9741,367.3339,21623.0
2022-01-19 12:00:00,379.34,382.83,379.33,382.83,13400.0,367.2855,370.6645,367.2758,370.6645,13400.0
2022-01-19 12:10:00,382.79,382.99,380.82,381.4,14412.0,370.6258,370.8195,368.7184,369.28,14412.0
2022-01-19 12:20:00,381.4,382.45,380.79,382.14,9400.0,369.28,370.2966,368.6894,369.9965,9400.0
2022-01-19 12:30:00,382.4,382.48,380.81,381.05,11683.0,370.2482,370.3257,368.7087,368.9411,11683.0
2022-01-19 12:40:00,380.93,381.79,380.14,381.48,7520.0,368.8249,369.6576,368.06,369.3574,7520.0
2022-01-19 12:50:00,381.63,382.91,381.5,382.58,5748.0,369.5027,370.742,369.3768,370.4225,5748.0
2022-01-19 13:00:00,382.9,382.9,382.15,382.29,7686.0,370.7323,370.7323,370.0062,370.1417,7686.0
2022-01-19 13:10:00,382.18,382.46,380.28,380.44,10698.0,370.0352,370.3063,368.1956,368.3505,10698.0
2022-01-19 13:20:00,380.46,380.6,379.09,379.09,17669.0,368.3699,368.5054,367.0434,367.0434,17669.0
2022-01-19 13:30:00,378.91,380.85,378.5,380.81,12108.0,366.8691,368.7475,366.4721,368.7087,12108.0
2022-01-19 13:40:00,381.04,381.6,380.33,380.7,14430.0,368.9314,369.4736,368.244,368.6022,14430.0
2022-01-19 13:50:00,380.7,381.05,380.14,380.5,18159.0,368.6022,368.9411,368.06,368.4086,18159.0
2022-01-19 14:00:00,380.15,381.27,379.76,379.76,16649.0,368.0697,369.1541,367.6921,367.6921,16649.0
2022-01-19 14:10:00,379.52,380.12,379.1,380.1,10858.0,367.4597,368.0407,367.0531,368.0213,10858.0
2022-01-19 14:20:00,380.01,380.2,379.07,379.07,8767.0,367.9342,368.1181,367.024,367.024,8767.0
2022-01-19 14:30:00,379.22,380.04,379.12,379.75,17927.0,367.1693,367.9632,367.0724,367.6824,17927.0
2022-01-19 14:40:00,379.72,381.56,379.65,381.47,13837.0,367.6534,369.4349,367.5856,369.3478,13837.0
2022-01-19 14:50:00,381.58,382.01,380.89,381.14,11191.0,369.4543,369.8706,368.7862,369.0283,11191.0
2022-01-19 15:00:00,381.18,381.57,380.57,380.58,13432.0,369.067,369.4446,368.4764,368.486,13432.0
2022-01-19 15:10:00,380.58,381.28,380.14,380.83,17257.0,368.486,369.1638,368.06,368.7281,17257.0
2022-01-19 15:20:00,380.74,381.16,379.9,380.37,15626.0,368.641,369.0476,367.8277,368.2827,15626.0
2022-01-19 15:30:00,380.31,380.32,377.33,377.33,56981.0,368.2246,368.2343,365.3393,365.3393,56981.0
2022-01-19 15:40:00,377.47,378.45,376.78,377.99,82562.0,365.4749,366.4237,364.8068,365.9784,82562.0
2022-01-19 15:50:00,377.78,378.09,376.94,377.85,150944.0,365.775,366.0752,364.9617,365.8428,150944.0
2022-01-20 09:30:00,380.35,386.55,380.35,384.62,20173.0,368.2634,374.2663,368.2634,372.3977,20173.0
2022-01-20 09:40:00,384.83,386.18,382.65,385.76,12301.0,372.601,373.9081,370.4903,373.5014,12301.0
2022-01-20 09:50:00,385.49,387.0,384.25,386.67,15317.0,373.24,374.702,372.0394,374.3825,15317.0
2022-01-20 10:00:00,386.06,387.19,385.21,386.88,12760.0,373.7919,374.886,372.9689,374.5858,12760.0
2022-01-20 10:10:00,386.8,387.23,384.63,384.74,12552.0,374.5084,374.9247,372.4073,372.5139,12552.0
2022-01-20 10:20:00,384.31,385.07,384.1,384.74,6140.0,372.0975,372.8334,371.8942,372.5139,6140.0
2022-01-20 10:30:00,384.45,385.61,384.33,385.28,11700.0,372.2331,373.3562,372.1169,373.0367,11700.0
2022-01-20 10:40:00,385.55,386.49,384.59,386.44,8471.0,373.2981,374.2082,372.3686,374.1598,8471.0
2022-01-20 10:50:00,386.33,387.6,386.09,386.43,9070.0,374.0533,375.283,373.821,374.1501,9070.0
2022-01-20 11:00:00,386.56,387.4,386.24,386.86,8213.0,374.276,375.0893,373.9662,374.5665,8213.0
2022-01-20 11:10:00,386.93,386.93,386.0,386.3,6343.0,374.6343,374.6343,373.7338,374.0243,6343.0
2022-01-20 11:20:00,386.63,387.96,386.1,387.96,11064.0,374.3438,375.6315,373.8306,375.6315,11064.0
2022-01-20 11:30:00,387.68,388.8,387.68,388.22,10482.0,375.3604,376.4448,375.3604,375.8833,10482.0
2022-01-20 11:40:00,388.2,388.2,387.04,387.52,10433.0,375.8639,375.8639,374.7408,375.2055,10433.0
2022-01-20 11:50:00,387.68,387.68,386.56,387.47,7229.0,375.3604,375.3604,374.276,375.1571,7229.0
2022-01-20 12:00:00,387.47,387.83,386.35,386.37,9282.0,375.1571,375.5057,374.0727,374.0921,9282.0
2022-01-20 12:10:00,386.37,386.37,384.51,385.79,15900.0,374.0921,374.0921,372.2912,373.5305,15900.0
2022-01-20 12:20:00,385.36,385.69,383.88,383.88,10096.0,373.1142,373.4337,371.6812,371.6812,10096.0
2022-01-20 12:30:00,383.92,386.51,383.89,386.47,16216.0,371.7199,374.2276,371.6909,374.1889,16216.0
2022-01-20 12:40:00,386.96,387.08,386.33,386.62,19318.0,374.6633,374.7795,374.0533,374.3341,19318.0
2022-01-20 12:50:00,386.8,387.55,386.44,387.37,9945.0,374.5084,375.2346,374.1598,375.0603,9945.0
2022-01-20 13:00:00,387.03,387.09,386.28,386.47,8761.0,374.7311,374.7892,374.0049,374.1889,8761.0
2022-01-20 13:10:00,386.38,386.87,385.53,386.31,18871.0,374.1017,374.5762,373.2787,374.034,18871.0
2022-01-20 13:20:00,386.22,387.39,386.09,387.39,15431.0,373.9468,375.0796,373.821,375.0796,15431.0
2022-01-20 13:30:00,387.56,387.78,386.42,387.02,16079.0,375.2442,375.4572,374.1405,374.7214,16079.0
2022-01-20 13:40:00,387.04,387.25,386.11,386.62,9246.0,374.7408,374.9441,373.8403,374.3341,9246.0
2022-01-20 13:50:00,386.63,387.43,386.62,387.16,9209.0,374.3438,375.1184,374.3341,374.857,9209.0
2022-01-20 14:00:00,387.24,389.08,387.23,389.08,14084.0,374.9344,376.7159,374.9247,376.7159,14084.0
2022-01-20 14:10:00,388.98,389.15,387.0,388.24,11159.0,376.6191,376.7837,374.702,375.9026,11159.0
2022-01-20 14:20:00,388.31,389.0,387.69,388.15,5005.0,375.9704,376.6385,375.3701,375.8155,5005.0
2022-01-20 14:30:00,387.97,387.97,386.4,387.07,16109.0,375.6412,375.6412,374.1211,374.7698,16109.0
2022-01-20 14:40:00,387.01,387.58,386.51,387.58,17385.0,374.7117,375.2636,374.2276,375.2636,17385.0
2022-01-20 14:50:00,387.56,388.05,387.19,387.76,9427.0,375.2442,375.7187,374.886,375.4379,9427.0
2022-01-20 15:00:00,387.62,387.98,386.68,386.82,15141.0,375.3023,375.6509,374.3922,374.5278,15141.0
2022-01-20 15:10:00,386.83,387.18,385.89,386.98,29126.0,374.5374,374.8763,373.6273,374.6827,29126.0
2022-01-20 15:20:00,386.98,387.0,385.54,386.73,31004.0,374.6827,374.702,373.2884,374.4406,31004.0
2022-01-20 15:30:00,386.92,387.14,385.53,385.95,30316.0,374.6246,374.8376,373.2787,373.6854,30316.0
2022-01-20 15:40:00,386.11,386.5,384.59,384.84,45451.0,373.8403,374.2179,372.3686,372.6107,45451.0
2022-01-20 15:50:00,384.74,385.04,382.0,382.86,117045.0,372.5139,372.8043,369.8609,370.6936,117045.0
2022-01-21 09:30:00,387.18,390.73,386.68,386.85,64295.0,374.8763,378.3135,374.3922,374.5568,64295.0
2022-01-21 09:40:00,387.45,387.99,385.63,386.83,28972.0,375.1377,375.6606,373.3756,374.5374,28972.0
2022-01-21 09:50:00,387.2,387.2,383.36,383.96,41938.0,374.8957,374.8957,371.1777,371.7586,41938.0
2022-01-21 10:00:00,383.78,384.57,381.97,383.04,32941.0,371.5844,372.3493,369.8319,370.8679,32941.0
2022-01-21 10:10:00,382.58,386.14,382.17,384.65,26073.0,370.4225,373.8694,370.0255,372.4267,26073.0
2022-01-21 10:20:00,384.58,386.17,383.4,384.56,18503.0,372.3589,373.8984,371.2164,372.3396,18503.0
2022-01-21 10:30:00,384.14,385.23,383.08,383.08,19963.0,371.9329,372.9883,370.9066,370.9066,19963.0
2022-01-21 10:40:00,383.0,383.53,380.56,382.3,50885.0,370.8291,371.3423,368.4667,370.1514,50885.0
2022-01-21 10:50:00,382.42,383.6,381.28,381.44,36678.0,370.2676,371.4101,369.1638,369.3187,36678.0
2022-01-21 11:00:00,381.02,381.71,380.2,381.47,17433.0,368.9121,369.5801,368.1181,369.3478,17433.0
2022-01-21 11:10:00,381.23,382.06,380.58,381.04,11717.0,369.1154,369.919,368.486,368.9314,11717.0
2022-01-21 11:20:00,380.66,382.0,380.63,381.88,8889.0,368.5635,369.8609,368.5345,369.7447,8889.0
2022-01-21 11:30:00,381.55,382.64,380.0,380.0,14705.0,369.4252,370.4806,367.9245,367.9245,14705.0
2022-01-21 11:40:00,380.93,381.15,379.05,380.1,11874.0,368.8249,369.0379,367.0047,368.0213,11874.0
2022-01-21 11:50:00,380.05,380.47,379.51,380.28,8992.0,367.9729,368.3795,367.4501,368.1956,8992.0
2022-01-21 12:00:00,380.23,380.36,379.23,379.65,16632.0,368.1472,368.273,367.1789,367.5856,16632.0
2022-01-21 12:10:00,379.68,380.07,378.66,379.96,14270.0,367.6146,367.9923,366.6271,367.8858,14270.0
2022-01-21 12:20:00,380.02,380.34,379.22,380.0,10507.0,367.9438,368.2537,367.1693,367.9245,10507.0
2022-01-21 12:30:00,380.0,380.01,378.05,379.1,10517.0,367.9245,367.9342,366.0364,367.0531,10517.0
2022-01-21 12:40:00,378.94,379.36,377.92,378.28,14456.0,366.8982,367.3048,365.9106,366.2591,14456.0
2022-01-21 12:50:00,378.28,378.66,377.18,377.68,16950.0,366.2591,366.6271,365.1941,365.6782,16950.0
2022-01-21 13:00:00,378.09,378.6,377.23,377.47,11209.0,366.0752,366.569,365.2425,365.4749,11209.0
2022-01-21 13:10:00,377.87,378.65,377.7,377.94,12488.0,365.8622,366.6174,365.6976,365.9299,12488.0
2022-01-21 13:20:00,377.92,379.3,377.68,378.69,21592.0,365.9106,367.2467,365.6782,366.6561,21592.0
2022-01-21 13:30:00,378.72,379.38,378.25,378.96,19163.0,366.6852,367.3242,366.2301,366.9175,19163.0
2022-01-21 13:40:00,378.74,379.27,378.51,379.1,9899.0,366.7045,367.2177,366.4818,367.0531,9899.0
2022-01-21 13:50:00,379.12,379.59,378.51,378.99,18124.0,367.0724,367.5275,366.4818,366.9466,18124.0
2022-01-21 14:00:00,379.0,379.57,378.74,379.37,13607.0,366.9563,367.5081,366.7045,367.3145,13607.0
2022-01-21 14:10:00,379.03,379.93,378.69,378.91,23697.0,366.9853,367.8567,366.6561,366.8691,23697.0
2022-01-21 14:20:00,378.79,379.22,377.74,378.14,15373.0,366.7529,367.1693,365.7363,366.1236,15373.0
2022-01-21 14:30:00,377.88,378.18,376.81,376.81,17770.0,365.8718,366.1623,364.8359,364.8359,17770.0
2022-01-21 14:40:00,376.7,376.95,375.86,376.67,77991.0,364.7293,364.9714,363.916,364.7003,77991.0
2022-01-21 14:50:00,376.66,376.77,374.08,374.4,46755.0,364.6906,364.7971,362.1926,362.5024,46755.0
2022-01-21 15:00:00,374.37,375.52,373.15,373.16,67413.0,362.4734,363.5868,361.2922,361.3018,67413.0
2022-01-21 15:10:00,373.03,375.54,372.3,375.03,88384.0,361.176,363.6062,360.4692,363.1124,88384.0
2022-01-21 15:20:00,375.05,375.53,373.02,373.47,57693.0,363.1318,363.5965,361.1663,361.602,57693.0
2022-01-21 15:30:00,373.47,375.1,373.11,374.98,52880.0,361.602,363.1802,361.2534,363.064,52880.0
2022-01-21 15:40:00,374.97,376.7,374.87,375.72,59374.0,363.0543,364.7293,362.9575,363.7805,59374.0
2022-01-21 15:50:00,375.49,376.34,374.06,375.17,189424.0,363.5578,364.3808,362.1732,363.248,189424.0
2022-01-24 09:30:00,374.0,377.0,371.35,372.26,28844.0,362.1151,365.0198,359.5494,360.4304,28844.0
2022-01-24 09:40:00,372.59,373.32,367.34,367.5,43226.0,360.75,361.4568,355.6668,355.8217,43226.0
2022-01-24 09:50:00,367.38,369.89,366.66,369.62,29281.0,355.7055,358.1358,355.0084,357.8743,29281.0
2022-01-24 10:00:00,369.89,370.46,366.0,366.0,19620.0,358.1358,358.6876,354.3694,354.3694,19620.0
2022-01-24 10:10:00,365.74,367.98,364.18,364.56,25780.0,354.1176,356.2864,352.6072,352.9751,25780.0
2022-01-24 10:20:00,364.82,369.93,363.73,367.58,23985.0,353.2269,358.1745,352.1715,355.8992,23985.0
2022-01-24 10:30:00,367.57,369.47,366.88,369.47,21509.0,355.8895,357.7291,355.2214,357.7291,21509.0
2022-01-24 10:40:00,368.77,370.15,367.38,368.34,26827.0,357.0513,358.3875,355.7055,356.635,26827.0
2022-01-24 10:50:00,368.3,371.22,367.63,369.9,38296.0,356.5963,359.4235,355.9476,358.1454,38296.0
2022-01-24 11:00:00,369.27,369.75,367.86,368.19,12982.0,357.5355,358.0002,356.1703,356.4898,12982.0
2022-01-24 11:10:00,367.84,368.62,367.21,368.07,15142.0,356.1509,356.9061,355.5409,356.3736,15142.0
2022-01-24 11:20:00,367.91,369.21,366.85,367.2,18756.0,356.2187,357.4774,355.1924,355.5312,18756.0
2022-01-24 11:30:00,367.5,368.39,366.14,367.77,10710.0,355.8217,356.6834,354.5049,356.0831,10710.0
2022-01-24 11:40:00,367.97,368.78,366.86,367.44,15436.0,356.2768,357.061,355.202,355.7636,15436.0
2022-01-24 11:50:00,367.73,370.48,367.42,370.0,7936.0,356.0444,358.707,355.7442,358.2423,7936.0
2022-01-24 12:00:00,370.07,370.45,368.82,369.33,16119.0,358.31,358.678,357.0998,357.5935,16119.0
2022-01-24 12:10:00,369.65,370.15,367.61,367.62,13739.0,357.9034,358.3875,355.9282,355.9379,13739.0
2022-01-24 12:20:00,367.35,369.22,367.03,368.74,30224.0,355.6765,357.487,355.3666,357.0223,30224.0
2022-01-24 12:30:00,368.74,368.98,367.84,368.12,6550.0,357.0223,357.2547,356.1509,356.422,6550.0
2022-01-24 12:40:00,368.12,370.09,367.98,369.44,6403.0,356.422,358.3294,356.2864,357.7001,6403.0
2022-01-24 12:50:00,369.27,371.04,369.27,370.0,11959.0,357.5355,359.2492,357.5355,358.2423,11959.0
2022-01-24 13:00:00,370.05,371.48,369.03,370.93,9052.0,358.2907,359.6752,357.3031,359.1427,9052.0
2022-01-24 13:10:00,370.8,372.67,370.8,371.68,12033.0,359.0168,360.8274,359.0168,359.8689,12033.0
2022-01-24 13:20:00,371.95,371.95,369.5,370.02,22537.0,360.1303,360.1303,357.7581,358.2616,22537.0
2022-01-24 13:30:00,369.92,372.08,369.45,372.08,10783.0,358.1648,360.2562,357.7097,360.2562,10783.0
2022-01-24 13:40:00,372.1,373.07,371.09,373.07,11449.0,360.2755,361.2147,359.2976,361.2147,11449.0
2022-01-24 13:50:00,373.61,374.44,373.07,374.42,8923.0,361.7375,362.5412,361.2147,362.5218,8923.0
2022-01-24 14:00:00,374.58,375.84,374.41,375.4,16361.0,362.6767,363.8967,362.5121,363.4707,16361.0
2022-01-24 14:10:00,375.58,375.83,373.4,373.71,29715.0,363.6449,363.887,361.5342,361.8344,29715.0
2022-01-24 14:20:00,374.14,374.42,372.76,373.59,16148.0,362.2507,362.5218,360.9146,361.7182,16148.0
2022-01-24 14:30:00,373.59,374.66,372.47,372.81,16972.0,361.7182,362.7542,360.6338,360.963,16972.0
2022-01-24 14:40:00,372.68,373.09,371.44,372.51,12495.0,360.8371,361.2341,359.6365,360.6725,12495.0
2022-01-24 14:50:00,372.51,373.2,371.45,373.2,15545.0,360.6725,361.3406,359.6462,361.3406,15545.0
2022-01-24 15:00:00,373.52,374.38,372.51,373.07,10273.0,361.6504,362.4831,360.6725,361.2147,10273.0
2022-01-24 15:10:00,373.09,374.86,373.09,373.65,15858.0,361.2341,362.9478,361.2341,361.7763,15858.0
2022-01-24 15:20:00,373.74,375.15,373.53,374.6,16573.0,361.8634,363.2286,361.6601,362.6961,16573.0
2022-01-24 15:30:00,374.81,377.0,374.2,376.96,20099.0,362.8994,365.0198,362.3088,364.9811,20099.0
2022-01-24 15:40:00,376.81,380.04,376.1,379.71,50414.0,364.8359,367.9632,364.1484,367.6437,50414.0
2022-01-24 15:50:00,379.95,381.78,378.36,379.11,180057.0,367.8761,369.6479,366.3366,367.0628,180057.0
2022-01-25 09:30:00,372.99,375.0,369.88,369.88,21465.0,361.1372,363.0834,358.1261,358.1261,21465.0
2022-01-25 09:40:00,369.92,372.39,366.71,370.09,13966.0,358.1648,360.5563,355.0568,358.3294,13966.0
2022-01-25 09:50:00,369.78,370.0,367.62,368.09,15133.0,358.0292,358.2423,355.9379,356.393,15133.0
2022-01-25 10:00:00,368.03,369.61,365.36,366.23,15263.0,356.3349,357.8646,353.7497,354.5921,15263.0
2022-01-25 10:10:00,365.65,368.88,365.34,368.0,11174.0,354.0305,357.1578,353.7303,356.3058,11174.0
2022-01-25 10:20:00,367.28,368.06,365.9,368.06,7994.0,355.6087,356.3639,354.2725,356.3639,7994.0
2022-01-25 10:30:00,368.07,369.03,367.35,368.42,12697.0,356.3736,357.3031,355.6765,356.7125,12697.0
2022-01-25 10:40:00,367.97,369.64,367.86,369.58,10824.0,356.2768,357.8937,356.1703,357.8356,10824.0
2022-01-25 10:50:00,369.01,369.2,366.33,366.61,20562.0,357.2837,357.4677,354.6889,354.96,20562.0
2022-01-25 11:00:00,365.98,367.47,365.76,366.14,18204.0,354.35,355.7927,354.137,354.5049,18204.0
2022-01-25 11:10:00,366.5,368.0,365.63,367.96,31891.0,354.8535,356.3058,354.0111,356.2671,31891.0
2022-01-25 11:20:00,367.71,369.93,367.41,369.48,11175.0,356.025,358.1745,355.7346,357.7388,11175.0
2022-01-25 11:30:00,369.31,369.31,365.88,366.24,17369.0,357.5742,357.5742,354.2532,354.6017,17369.0
2022-01-25 11:40:00,366.08,367.78,366.08,367.78,9481.0,354.4468,356.0928,354.4468,356.0928,9481.0
2022-01-25 11:50:00,367.52,369.24,366.84,367.32,10138.0,355.8411,357.5064,355.1827,355.6474,10138.0
2022-01-25 12:00:00,367.21,370.06,367.21,368.94,10249.0,355.5409,358.3003,355.5409,357.2159,10249.0
2022-01-25 12:10:00,368.54,370.93,368.54,369.5,29522.0,356.8287,359.1427,356.8287,357.7581,29522.0
2022-01-25 12:20:00,369.46,371.24,369.42,371.11,16310.0,357.7194,359.4429,357.6807,359.317,16310.0
2022-01-25 12:30:00,370.91,370.91,369.05,369.19,6998.0,359.1233,359.1233,357.3224,357.458,6998.0
2022-01-25 12:40:00,369.28,369.81,368.43,369.12,18623.0,357.5451,358.0583,356.7221,357.3902,18623.0
2022-01-25 12:50:00,368.98,370.7,368.95,370.69,7461.0,357.2547,358.92,357.2256,358.9103,7461.0
2022-01-25 13:00:00,370.67,370.86,369.23,370.33,16127.0,358.891,359.0749,357.4967,358.5618,16127.0
2022-01-25 13:10:00,370.24,371.24,370.24,371.21,6829.0,358.4746,359.4429,358.4746,359.4138,6829.0
2022-01-25 13:20:00,370.95,372.64,370.43,372.31,10469.0,359.1621,360.7984,358.6586,360.4789,10469.0
2022-01-25 13:30:00,372.29,373.72,372.17,373.35,21251.0,360.4595,361.844,360.3433,361.4858,21251.0
2022-01-25 13:40:00,373.7,374.63,373.11,374.47,11313.0,361.8247,362.7251,361.2534,362.5702,11313.0
2022-01-25 13:50:00,374.39,374.86,373.8,374.6,8735.0,362.4928,362.9478,361.9215,362.6961,8735.0
2022-01-25 14:00:00,374.43,374.44,372.55,373.11,11335.0,362.5315,362.5412,360.7112,361.2534,11335.0
2022-01-25 14:10:00,373.56,374.71,373.26,374.25,10272.0,361.6891,362.8026,361.3987,362.3572,10272.0
2022-01-25 14:20:00,374.44,375.09,373.61,374.32,14150.0,362.5412,363.1705,361.7375,362.425,14150.0
2022-01-25 14:30:00,374.52,375.55,374.44,375.37,10265.0,362.6186,363.6159,362.5412,363.4416,10265.0
2022-01-25 14:40:00,375.51,376.5,375.36,376.36,8330.0,363.5772,364.5357,363.4319,364.4002,8330.0
2022-01-25 14:50:00,376.34,378.23,376.03,378.0,17831.0,364.3808,366.2107,364.0806,365.988,17831.0
2022-01-25 15:00:00,378.08,378.08,376.13,376.5,18717.0,366.0655,366.0655,364.1775,364.5357,18717.0
2022-01-25 15:10:00,376.48,377.62,375.88,377.46,14834.0,364.5163,365.6201,363.9354,365.4652,14834.0
2022-01-25 15:20:00,377.26,377.88,375.53,375.64,20001.0,365.2716,365.8718,363.5965,363.703,20001.0
2022-01-25 15:30:00,375.77,376.94,374.61,376.47,25241.0,363.8289,364.9617,362.7058,364.5067,25241.0
2022-01-25 15:40:00,376.32,377.28,375.62,375.8,27211.0,364.3614,365.2909,363.6837,363.8579,27211.0
2022-01-25 15:50:00,375.57,376.31,374.34,374.99,59274.0,363.6353,364.3517,362.4443,363.0737,59274.0
2022-01-26 09:30:00,374.03,374.03,371.37,372.89,9212.0,362.1442,362.1442,359.5687,361.0404,9212.0
2022-01-26 09:40:00,372.96,377.62,372.45,377.56,15413.0,361.1082,365.6201,360.6144,365.562,15413.0
2022-01-26 09:50:00,377.56,380.94,376.73,379.91,11791.0,365.562,368.8346,364.7584,367.8373,11791.0
2022-01-26 10:00:00,380.05,381.77,377.91,379.12,54448.0,367.9729,369.6382,365.9009,367.0724,54448.0
2022-01-26 10:10:00,378.94,380.33,378.29,379.93,20949.0,366.8982,368.244,366.2688,367.8567,20949.0
2022-01-26 10:20:00,379.65,380.45,376.02,376.06,14973.0,367.5856,368.3602,364.071,364.1097,14973.0
2022-01-26 10:30:00,376.06,376.11,374.45,375.12,12261.0,364.1097,364.1581,362.5508,363.1996,12261.0
2022-01-26 10:40:00,375.71,377.27,375.13,377.07,19980.0,363.7708,365.2812,363.2092,365.0876,19980.0
2022-01-26 10:50:00,377.25,379.79,377.25,379.18,17390.0,365.2619,367.7212,365.2619,367.1305,17390.0
2022-01-26 11:00:00,379.32,379.42,377.13,378.98,11348.0,367.2661,367.3629,365.1457,366.9369,11348.0
2022-01-26 11:10:00,378.76,379.64,377.83,378.55,13672.0,366.7239,367.5759,365.8234,366.5206,13672.0
2022-01-26 11:20:00,378.73,379.84,378.62,379.14,9463.0,366.6948,367.7696,366.5883,367.0918,9463.0
2022-01-26 11:30:00,379.61,379.97,378.19,378.95,17169.0,367.5469,367.8954,366.172,366.9078,17169.0
2022-01-26 11:40:00,378.92,379.78,378.45,378.45,9666.0,366.8788,367.7115,366.4237,366.4237,9666.0
2022-01-26 11:50:00,378.45,380.02,377.81,379.81,11796.0,366.4237,367.9438,365.8041,367.7405,11796.0
2022-01-26 12:00:00,379.62,380.91,379.61,380.67,13843.0,367.5566,368.8056,367.5469,368.5732,13843.0
2022-01-26 12:10:00,380.67,381.66,380.57,380.69,9584.0,368.5732,369.5317,368.4764,368.5926,9584.0
2022-01-26 12:20:00,380.65,380.66,379.84,380.25,7084.0,368.5538,368.5635,367.7696,368.1665,7084.0
2022-01-26 12:30:00,380.08,380.39,379.21,379.37,13581.0,368.0019,368.3021,367.1596,367.3145,13581.0
2022-01-26 12:40:00,379.43,379.68,379.19,379.27,5639.0,367.3726,367.6146,367.1402,367.2177,5639.0
2022-01-26 12:50:00,379.32,379.33,378.46,379.05,6088.0,367.2661,367.2758,366.4334,367.0047,6088.0
2022-01-26 13:00:00,378.88,379.06,377.52,379.06,14255.0,366.8401,367.0144,365.5233,367.0144,14255.0
2022-01-26 13:10:00,379.17,379.57,378.39,378.56,9345.0,367.1209,367.5081,366.3656,366.5302,9345.0
2022-01-26 13:20:00,378.58,378.9,377.67,378.19,8758.0,366.5496,366.8594,365.6685,366.172,8758.0
2022-01-26 13:30:00,377.99,378.74,377.56,378.51,6733.0,365.9784,366.7045,365.562,366.4818,6733.0
2022-01-26 13:40:00,378.22,379.59,377.94,379.34,15243.0,366.201,367.5275,365.9299,367.2855,15243.0
2022-01-26 13:50:00,379.09,380.11,378.62,379.32,7049.0,367.0434,368.031,366.5883,367.2661,7049.0
2022-01-26 14:00:00,379.35,382.12,379.23,379.38,40273.0,367.2951,369.9771,367.1789,367.3242,40273.0
2022-01-26 14:10:00,379.56,379.86,377.18,378.17,24393.0,367.4985,367.7889,365.1941,366.1526,24393.0
2022-01-26 14:20:00,378.45,380.85,378.1,379.54,25781.0,366.4237,368.7475,366.0849,367.4791,25781.0
2022-01-26 14:30:00,379.51,380.89,377.73,379.86,38415.0,367.4501,368.7862,365.7266,367.7889,38415.0
2022-01-26 14:40:00,379.66,380.21,375.79,375.92,54074.0,367.5953,368.1278,363.8483,363.9741,54074.0
2022-01-26 14:50:00,375.72,377.87,375.69,377.25,25217.0,363.7805,365.8622,363.7514,365.2619,25217.0
2022-01-26 15:00:00,377.06,377.15,373.5,373.5,33415.0,365.0779,365.165,361.631,361.631,33415.0
2022-01-26 15:10:00,373.85,375.03,372.47,373.26,37764.0,361.9699,363.1124,360.6338,361.3987,37764.0
2022-01-26 15:20:00,373.08,376.64,371.9,375.55,39336.0,361.2244,364.6713,360.0819,363.6159,39336.0
2022-01-26 15:30:00,375.55,376.09,372.96,375.25,41031.0,363.6159,364.1387,361.1082,363.3254,41031.0
2022-01-26 15:40:00,375.25,376.88,374.57,375.89,52923.0,363.3254,364.9036,362.667,363.9451,52923.0
2022-01-26 15:50:00,376.24,377.68,374.49,376.72,160197.0,364.284,365.6782,362.5896,364.7487,160197.0
2022-01-27 09:30:00,378.17,380.26,377.46,378.11,15305.0,366.1526,368.1762,365.4652,366.0945,15305.0
2022-01-27 09:40:00,378.26,381.07,377.52,381.07,6842.0,366.2398,368.9605,365.5233,368.9605,6842.0
2022-01-27 09:50:00,381.06,383.59,380.35,383.58,20551.0,368.9508,371.4004,368.2634,371.3907,20551.0
2022-01-27 10:00:00,383.6,385.15,382.03,384.91,25535.0,371.4101,372.9108,369.89,372.6785,25535.0
2022-01-27 10:10:00,384.87,387.33,384.46,387.13,25682.0,372.6397,375.0215,372.2428,374.8279,25682.0
2022-01-27 10:20:00,387.12,387.18,384.01,384.08,32709.0,374.8182,374.8763,371.8071,371.8748,32709.0
2022-01-27 10:30:00,384.28,385.77,383.47,385.05,13239.0,372.0685,373.5111,371.2842,372.814,13239.0
2022-01-27 10:40:00,384.69,385.64,384.38,384.92,10783.0,372.4654,373.3853,372.1653,372.6881,10783.0
2022-01-27 10:50:00,384.97,386.11,383.04,386.11,40621.0,372.7365,373.8403,370.8679,373.8403,40621.0
2022-01-27 11:00:00,386.54,387.18,385.63,385.78,9347.0,374.2567,374.8763,373.3756,373.5208,9347.0
2022-01-27 11:10:00,386.41,387.57,385.41,386.8,10933.0,374.1308,375.2539,373.1626,374.5084,10933.0
2022-01-27 11:20:00,386.88,387.34,386.31,387.25,9171.0,374.5858,375.0312,374.034,374.9441,9171.0
2022-01-27 11:30:00,387.27,389.37,387.1,387.35,10626.0,374.9635,376.9967,374.7989,375.0409,10626.0
2022-01-27 11:40:00,387.69,388.14,386.6,387.48,16210.0,375.3701,375.8058,374.3147,375.1668,16210.0
2022-01-27 11:50:00,387.19,387.22,385.55,386.33,9145.0,374.886,374.915,373.2981,374.0533,9145.0
2022-01-27 12:00:00,386.27,386.61,384.0,384.42,10760.0,373.9952,374.3244,371.7974,372.204,10760.0
2022-01-27 12:10:00,384.66,385.59,383.85,384.43,16908.0,372.4364,373.3368,371.6521,372.2137,16908.0
2022-01-27 12:20:00,384.31,384.62,382.74,384.32,23503.0,372.0975,372.3977,370.5774,372.1072,23503.0
2022-01-27 12:30:00,384.56,384.65,383.03,383.1,11028.0,372.3396,372.4267,370.8582,370.926,11028.0
2022-01-27 12:40:00,382.88,383.81,382.01,382.37,11480.0,370.713,371.6134,369.8706,370.2192,11480.0
2022-01-27 12:50:00,382.36,382.97,381.95,382.88,15023.0,370.2095,370.8001,369.8125,370.713,15023.0
2022-01-27 13:00:00,382.59,382.91,380.75,381.71,10047.0,370.4322,370.742,368.6506,369.5801,10047.0
2022-01-27 13:10:00,381.59,382.15,380.43,380.98,16375.0,369.464,370.0062,368.3408,368.8733,16375.0
2022-01-27 13:20:00,381.15,381.31,379.66,379.95,11911.0,369.0379,369.1929,367.5953,367.8761,11911.0
2022-01-27 13:30:00,379.97,381.15,379.42,379.99,14789.0,367.8954,369.0379,367.3629,367.9148,14789.0
2022-01-27 13:40:00,379.88,380.4,379.2,380.28,11949.0,367.8083,368.3118,367.1499,368.1956,11949.0
2022-01-27 13:50:00,379.88,380.32,379.0,379.87,11708.0,367.8083,368.2343,366.9563,367.7986,11708.0
2022-01-27 14:00:00,379.58,381.08,379.47,380.63,19031.0,367.5178,368.9702,367.4113,368.5345,19031.0
2022-01-27 14:10:00,380.85,381.05,379.67,380.6,8604.0,368.7475,368.9411,367.605,368.5054,8604.0
2022-01-27 14:20:00,380.06,380.51,378.9,379.54,9747.0,367.9826,368.4183,366.8594,367.4791,9747.0
2022-01-27 14:30:00,379.94,380.32,378.75,379.5,9225.0,367.8664,368.2343,366.7142,367.4404,9225.0
2022-01-27 14:40:00,379.8,381.99,379.78,381.21,13121.0,367.7308,369.8512,367.7115,369.096,13121.0
2022-01-27 14:50:00,380.9,383.87,379.56,381.73,42040.0,368.7959,371.6715,367.4985,369.5995,42040.0
2022-01-27 15:00:00,381.73,382.51,380.75,381.33,18206.0,369.5995,370.3547,368.6506,369.2122,18206.0
2022-01-27 15:10:00,381.36,382.02,379.64,380.81,14199.0,369.2413,369.8803,367.5759,368.7087,14199.0
2022-01-27 15:20:00,380.87,383.18,380.14,383.0,13384.0,368.7668,371.0034,368.06,370.8291,13384.0
2022-01-27 15:30:00,382.97,383.18,381.68,382.63,30433.0,370.8001,371.0034,369.5511,370.4709,30433.0
2022-01-27 15:40:00,382.75,385.25,382.32,383.89,64079.0,370.5871,373.0076,370.1708,371.6909,64079.0
2022-01-27 15:50:00,383.98,385.04,382.98,383.05,111993.0,371.778,372.8043,370.8098,370.8776,111993.0
2022-01-28 09:30:00,380.53,381.98,378.98,380.57,12990.0,368.4376,369.8416,366.9369,368.4764,12990.0
2022-01-28 09:40:00,381.39,381.98,379.73,380.77,5909.0,369.2703,369.8416,367.6631,368.67,5909.0
2022-01-28 09:50:00,381.69,383.09,379.29,379.79,16809.0,369.5608,370.9163,367.237,367.7212,16809.0
2022-01-28 10:00:00,380.44,382.18,380.43,381.64,6791.0,368.3505,370.0352,368.3408,369.5124,6791.0
2022-01-28 10:10:00,381.96,383.4,381.59,383.4,6613.0,369.8222,371.2164,369.464,371.2164,6613.0
2022-01-28 10:20:00,382.7,383.16,380.83,382.25,6406.0,370.5387,370.9841,368.7281,370.103,6406.0
2022-01-28 10:30:00,382.25,382.25,379.86,380.5,16154.0,370.103,370.103,367.7889,368.4086,16154.0
2022-01-28 10:40:00,380.55,380.58,378.91,380.58,12833.0,368.457,368.486,366.8691,368.486,12833.0
2022-01-28 10:50:00,381.25,381.85,379.7,380.17,9010.0,369.1348,369.7157,367.634,368.0891,9010.0
2022-01-28 11:00:00,380.99,381.47,379.61,381.47,6440.0,368.883,369.3478,367.5469,369.3478,6440.0
2022-01-28 11:10:00,381.33,383.97,381.33,383.78,7068.0,369.2122,371.7683,369.2122,371.5844,7068.0
2022-01-28 11:20:00,383.79,383.93,383.25,383.52,6759.0,371.594,371.7296,371.0712,371.3326,6759.0
2022-01-28 11:30:00,383.75,385.01,382.25,384.51,13814.0,371.5553,372.7753,370.103,372.2912,13814.0
2022-01-28 11:40:00,384.7,385.37,383.92,383.92,6563.0,372.4751,373.1238,371.7199,371.7199,6563.0
2022-01-28 11:50:00,384.08,384.77,383.57,384.33,8639.0,371.8748,372.5429,371.381,372.1169,8639.0
2022-01-28 12:00:00,384.64,384.64,383.49,383.68,10684.0,372.417,372.417,371.3036,371.4875,10684.0
2022-01-28 12:10:00,384.11,384.17,382.44,383.72,6050.0,371.9039,371.962,370.2869,371.5263,6050.0
2022-01-28 12:20:00,383.47,383.47,381.05,381.5,9564.0,371.2842,371.2842,368.9411,369.3768,9564.0
2022-01-28 12:30:00,381.96,382.46,381.55,381.66,12634.0,369.8222,370.3063,369.4252,369.5317,12634.0
2022-01-28 12:40:00,381.25,381.76,380.68,380.84,9027.0,369.1348,369.6286,368.5829,368.7378,9027.0
2022-01-28 12:50:00,380.76,381.51,379.92,380.09,19706.0,368.6603,369.3865,367.847,368.0116,19706.0
2022-01-28 13:00:00,379.92,382.09,379.92,382.08,21175.0,367.847,369.9481,367.847,369.9384,21175.0
2022-01-28 13:10:00,381.84,382.2,380.44,380.44,13447.0,369.706,370.0546,368.3505,368.3505,13447.0
2022-01-28 13:20:00,380.64,381.12,379.45,380.23,21463.0,368.5441,369.0089,367.392,368.1472,21463.0
2022-01-28 13:30:00,380.64,381.62,380.6,381.3,7114.0,368.5441,369.493,368.5054,369.1832,7114.0
2022-01-28 13:40:00,381.12,381.83,380.29,380.29,11074.0,369.0089,369.6963,368.2053,368.2053,11074.0
2022-01-28 13:50:00,380.43,381.95,380.42,381.62,12236.0,368.3408,369.8125,368.3311,369.493,12236.0
2022-01-28 14:00:00,381.66,381.85,380.87,380.95,9447.0,369.5317,369.7157,368.7668,368.8443,9447.0
2022-01-28 14:10:00,380.99,381.19,380.11,380.12,8513.0,368.883,369.0767,368.031,368.0407,8513.0
2022-01-28 14:20:00,380.16,380.22,379.21,380.19,15731.0,368.0794,368.1375,367.1596,368.1084,15731.0
2022-01-28 14:30:00,379.89,380.65,379.63,380.24,10689.0,367.818,368.5538,367.5662,368.1569,10689.0
2022-01-28 14:40:00,380.43,382.04,380.43,382.04,5107.0,368.3408,369.8997,368.3408,369.8997,5107.0
2022-01-28 14:50:00,381.68,382.69,381.58,382.16,6667.0,369.5511,370.529,369.4543,370.0158,6667.0
2022-01-28 15:00:00,382.14,382.35,381.59,382.32,7833.0,369.9965,370.1998,369.464,370.1708,7833.0
2022-01-28 15:10:00,382.05,382.44,380.32,381.64,22192.0,369.9093,370.2869,368.2343,369.5124,22192.0
2022-01-28 15:20:00,381.7,382.84,381.56,382.84,16808.0,369.5705,370.6742,369.4349,370.6742,16808.0
2022-01-28 15:30:00,382.87,382.87,380.54,382.51,85232.0,370.7033,370.7033,368.4473,370.3547,85232.0
2022-01-28 15:40:00,382.7,385.08,382.7,385.08,78906.0,370.5387,372.843,370.5387,372.843,78906.0
2022-01-28 15:50:00,385.36,387.25,384.94,386.23,106949.0,373.1142,374.9441,372.7075,373.9565,106949.0
2022-01-31 09:30:00,382.76,386.38,382.69,385.92,77403.0,370.5968,374.1017,370.529,373.6564,77403.0
2022-01-31 09:40:00,386.05,387.84,385.21,386.81,6703.0,373.7822,375.5153,372.9689,374.5181,6703.0
2022-01-31 09:50:00,385.83,388.28,385.83,388.28,9290.0,373.5692,375.9414,373.5692,375.9414,9290.0
2022-01-31 10:00:00,388.92,388.92,386.55,388.31,12031.0,376.561,376.561,374.2663,375.9704,12031.0
2022-01-31 10:10:00,388.8,389.98,388.07,388.08,7762.0,376.4448,377.5873,375.738,375.7477,7762.0
2022-01-31 10:20:00,388.76,388.76,385.77,385.83,9133.0,376.4061,376.4061,373.5111,373.5692,9133.0
2022-01-31 10:30:00,385.48,386.65,385.12,385.98,5803.0,373.2303,374.3632,372.8818,373.7144,5803.0
2022-01-31 10:40:00,385.93,386.86,385.43,386.56,9193.0,373.666,374.5665,373.1819,374.276,9193.0
2022-01-31 10:50:00,387.04,388.12,386.64,386.8,7639.0,374.7408,375.7864,374.3535,374.5084,7639.0
2022-01-31 11:00:00,386.83,387.28,386.16,386.92,6923.0,374.5374,374.9731,373.8887,374.6246,6923.0
2022-01-31 11:10:00,386.82,387.43,386.37,387.31,6857.0,374.5278,375.1184,374.0921,375.0022,6857.0
2022-01-31 11:20:00,387.34,387.34,385.71,385.79,8130.0,375.0312,375.0312,373.453,373.5305,8130.0
2022-01-31 11:30:00,385.77,387.38,385.76,387.35,9431.0,373.5111,375.07,373.5014,375.0409,9431.0
2022-01-31 11:40:00,387.69,388.14,387.33,387.97,7481.0,375.3701,375.8058,375.0215,375.6412,7481.0
2022-01-31 11:50:00,388.1,388.85,387.39,387.49,9030.0,375.7671,376.4932,375.0796,375.1765,9030.0
2022-01-31 12:00:00,387.48,387.48,386.18,386.46,17440.0,375.1668,375.1668,373.9081,374.1792,17440.0
2022-01-31 12:10:00,386.62,388.14,386.62,388.14,7102.0,374.3341,375.8058,374.3341,375.8058,7102.0
2022-01-31 12:20:00,388.02,388.38,387.18,387.69,6047.0,375.6896,376.0382,374.8763,375.3701,6047.0
2022-01-31 12:30:00,387.78,387.86,386.4,387.04,9851.0,375.4572,375.5347,374.1211,374.7408,9851.0
2022-01-31 12:40:00,386.99,387.25,386.44,387.03,11154.0,374.6924,374.9441,374.1598,374.7311,11154.0
2022-01-31 12:50:00,387.0,388.64,386.85,388.64,8776.0,374.702,376.2899,374.5568,376.2899,8776.0
2022-01-31 13:00:00,388.58,388.7,388.29,388.64,5783.0,376.2318,376.348,375.951,376.2899,5783.0
2022-01-31 13:10:00,388.56,389.0,388.28,388.82,10395.0,376.2125,376.6385,375.9414,376.4642,10395.0
2022-01-31 13:20:00,388.87,389.55,388.66,389.31,17392.0,376.5126,377.171,376.3093,376.9386,17392.0
2022-01-31 13:30:00,389.41,390.23,389.33,389.84,9567.0,377.0355,377.8294,376.958,377.4518,9567.0
2022-01-31 13:40:00,389.92,390.98,389.68,390.35,13203.0,377.5292,378.5556,377.2969,377.9456,13203.0
2022-01-31 13:50:00,390.38,390.98,390.17,390.47,10674.0,377.9746,378.5556,377.7713,378.0618,10674.0
2022-01-31 14:00:00,390.28,391.11,390.27,390.78,8451.0,377.8778,378.6814,377.8681,378.3619,8451.0
2022-01-31 14:10:00,390.95,391.22,390.0,390.0,8278.0,378.5265,378.7879,377.6067,377.6067,8278.0
2022-01-31 14:20:00,389.96,390.26,389.27,390.26,7001.0,377.568,377.8584,376.8999,377.8584,7001.0
2022-01-31 14:30:00,390.34,390.93,389.75,390.56,18789.0,377.9359,378.5071,377.3646,378.1489,18789.0
2022-01-31 14:40:00,390.56,392.1,390.54,392.1,21502.0,378.1489,379.64,378.1295,379.64,21502.0
2022-01-31 14:50:00,392.12,393.0,391.88,392.6,25286.0,379.6593,380.5114,379.427,380.1241,25286.0
2022-01-31 15:00:00,392.8,393.35,391.28,391.44,10536.0,380.3177,380.8502,378.846,379.0009,10536.0
2022-01-31 15:10:00,391.36,391.63,390.21,391.09,19743.0,378.9235,379.1849,377.81,378.6621,19743.0
2022-01-31 15:20:00,391.22,392.44,390.54,392.18,14952.0,378.7879,379.9692,378.1295,379.7174,14952.0
2022-01-31 15:30:00,392.0,393.11,391.4,392.92,28227.0,379.5431,380.6179,378.9622,380.4339,28227.0
2022-01-31 15:40:00,392.86,394.16,392.42,393.77,62413.0,380.3758,381.6345,379.9498,381.2569,62413.0
2022-01-31 15:50:00,393.94,394.72,392.46,392.63,180900.0,381.4215,382.1767,379.9885,380.1531,180900.0
2022-02-01 09:30:00,395.0,397.26,393.88,397.0,19840.0,382.4478,384.636,381.3634,384.3843,19840.0
2022-02-01 09:40:00,396.76,397.47,390.48,392.0,38820.0,384.1519,384.8393,378.0714,379.5431,38820.0
2022-02-01 09:50:00,392.61,392.61,389.2,389.78,23531.0,380.1338,380.1338,376.8321,377.3937,23531.0
2022-02-01 10:00:00,390.17,391.95,389.82,391.53,28862.0,377.7713,379.4947,377.4324,379.0881,28862.0
2022-02-01 10:10:00,391.55,393.81,391.55,392.87,15532.0,379.1074,381.2956,379.1074,380.3855,15532.0
2022-02-01 10:20:00,392.64,393.72,390.75,390.75,21619.0,380.1628,381.2085,378.3329,378.3329,21619.0
2022-02-01 10:30:00,391.37,391.88,390.79,391.42,30132.0,378.9332,379.427,378.3716,378.9816,30132.0
2022-02-01 10:40:00,391.42,391.97,390.05,390.36,13094.0,378.9816,379.5141,377.6551,377.9553,13094.0
2022-02-01 10:50:00,390.67,391.27,390.11,390.82,9449.0,378.2554,378.8363,377.7132,378.4006,9449.0
2022-02-01 11:00:00,391.17,391.49,388.54,389.27,15167.0,378.7395,379.0494,376.1931,376.8999,15167.0
2022-02-01 11:10:00,389.43,390.11,388.75,388.97,16942.0,377.0548,377.7132,376.3964,376.6094,16942.0
2022-02-01 11:20:00,389.11,390.36,389.11,389.3,16072.0,376.745,377.9553,376.745,376.9289,16072.0
2022-02-01 11:30:00,389.19,390.83,388.12,390.0,15669.0,376.8224,378.4103,375.7864,377.6067,15669.0
2022-02-01 11:40:00,390.05,390.8,389.89,389.89,10255.0,377.6551,378.3813,377.5002,377.5002,10255.0
2022-02-01 11:50:00,390.1,390.49,389.67,390.3,12665.0,377.7035,378.0811,377.2872,377.8972,12665.0
2022-02-01 12:00:00,390.14,390.84,389.95,390.09,16640.0,377.7423,378.42,377.5583,377.6938,16640.0
2022-02-01 12:10:00,390.04,390.06,388.97,389.48,14846.0,377.6454,377.6648,376.6094,377.1032,14846.0
2022-02-01 12:20:00,389.45,390.46,387.95,390.14,39577.0,377.0742,378.0521,375.6218,377.7423,39577.0
2022-02-01 12:30:00,389.9,389.9,389.01,389.39,5525.0,377.5099,377.5099,376.6482,377.0161,5525.0
2022-02-01 12:40:00,389.42,389.9,388.66,389.33,11953.0,377.0451,377.5099,376.3093,376.958,11953.0
2022-02-01 12:50:00,389.51,389.84,389.29,389.45,7388.0,377.1323,377.4518,376.9193,377.0742,7388.0
2022-02-01 13:00:00,389.44,389.48,388.8,389.44,10086.0,377.0645,377.1032,376.4448,377.0645,10086.0
2022-02-01 13:10:00,389.18,389.59,389.12,389.31,15966.0,376.8128,377.2097,376.7547,376.9386,15966.0
2022-02-01 13:20:00,389.43,389.47,388.43,388.44,8937.0,377.0548,377.0935,376.0866,376.0963,8937.0
2022-02-01 13:30:00,388.45,388.45,387.58,387.97,9036.0,376.106,376.106,375.2636,375.6412,9036.0
2022-02-01 13:40:00,387.95,388.7,387.95,388.41,7542.0,375.6218,376.348,375.6218,376.0672,7542.0
2022-02-01 13:50:00,388.46,389.01,388.18,388.42,29405.0,376.1156,376.6482,375.8445,376.0769,29405.0
2022-02-01 14:00:00,388.49,388.61,387.69,387.86,9624.0,376.1447,376.2609,375.3701,375.5347,9624.0
2022-02-01 14:10:00,387.96,387.96,386.41,386.83,15222.0,375.6315,375.6315,374.1308,374.5374,15222.0
2022-02-01 14:20:00,386.66,386.89,386.05,386.57,9604.0,374.3728,374.5955,373.7822,374.2857,9604.0
2022-02-01 14:30:00,386.65,386.65,384.38,384.86,21979.0,374.3632,374.3632,372.1653,372.63,21979.0
2022-02-01 14:40:00,385.0,386.04,384.56,385.78,26927.0,372.7656,373.7725,372.3396,373.5208,26927.0
2022-02-01 14:50:00,385.56,385.93,384.94,385.3,24051.0,373.3078,373.666,372.7075,373.0561,24051.0
2022-02-01 15:00:00,385.39,386.99,385.06,386.82,31410.0,373.1432,374.6924,372.8237,374.5278,31410.0
2022-02-01 15:10:00,386.95,386.96,385.56,385.56,17798.0,374.6536,374.6633,373.3078,373.3078,17798.0
2022-02-01 15:20:00,385.58,386.73,385.35,386.38,18488.0,373.3272,374.4406,373.1045,374.1017,18488.0
2022-02-01 15:30:00,386.25,387.13,385.96,386.47,24874.0,373.9759,374.8279,373.6951,374.1889,24874.0
2022-02-01 15:40:00,386.65,388.62,386.51,388.53,39265.0,374.3632,376.2706,374.2276,376.1834,39265.0
2022-02-01 15:50:00,388.67,390.58,388.27,389.71,119339.0,376.319,378.1683,375.9317,377.3259,119339.0
2022-02-02 09:30:00,408.38,408.87,398.66,400.69,96256.0,395.4026,395.8771,385.9915,387.957,96256.0
2022-02-02 09:40:00,400.65,401.29,397.0,397.27,38743.0,387.9183,388.5379,384.3843,384.6457,38743.0
2022-02-02 09:50:00,397.01,398.28,393.94,395.55,34349.0,384.3939,385.6236,381.4215,382.9803,34349.0
2022-02-02 10:00:00,395.43,398.88,394.94,397.73,61611.0,382.8641,386.2045,382.3897,385.0911,61611.0
2022-02-02 10:10:00,397.73,397.73,393.68,393.69,35479.0,385.0911,385.0911,381.1698,381.1794,35479.0
2022-02-02 10:20:00,393.68,395.48,391.99,393.99,47598.0,381.1698,382.9126,379.5335,381.4699,47598.0
2022-02-02 10:30:00,394.4,395.97,392.79,395.57,23413.0,381.8669,383.387,380.308,382.9997,23413.0
2022-02-02 10:40:00,396.36,396.72,394.49,396.29,21515.0,383.7646,384.1132,381.954,383.6968,21515.0
2022-02-02 10:50:00,395.94,396.79,393.49,393.91,26282.0,383.3579,384.1809,380.9858,381.3925,26282.0
2022-02-02 11:00:00,394.39,394.97,392.61,394.54,12693.0,381.8572,382.4188,380.1338,382.0024,12693.0
2022-02-02 11:10:00,395.0,395.55,393.55,394.9,20729.0,382.4478,382.9803,381.0439,382.351,20729.0
2022-02-02 11:20:00,395.15,395.55,394.16,394.16,9909.0,382.593,382.9803,381.6345,381.6345,9909.0
2022-02-02 11:30:00,394.21,395.59,393.64,395.04,11226.0,381.6829,383.0191,381.131,382.4865,11226.0
2022-02-02 11:40:00,394.88,395.96,393.44,394.75,10551.0,382.3316,383.3773,380.9374,382.2058,10551.0
2022-02-02 11:50:00,395.11,395.57,393.95,394.61,7670.0,382.5543,382.9997,381.4312,382.0702,7670.0
2022-02-02 12:00:00,394.58,395.33,393.78,394.42,8799.0,382.0412,382.7673,381.2666,381.8862,8799.0
2022-02-02 12:10:00,394.96,395.23,394.25,394.86,11639.0,382.4091,382.6705,381.7216,382.3123,11639.0
2022-02-02 12:20:00,395.04,395.34,393.84,394.39,11391.0,382.4865,382.777,381.3247,381.8572,11391.0
2022-02-02 12:30:00,394.13,395.71,394.09,395.57,26500.0,381.6055,383.1353,381.5667,382.9997,26500.0
2022-02-02 12:40:00,395.59,398.16,395.0,398.03,18183.0,383.0191,385.5074,382.4478,385.3815,18183.0
2022-02-02 12:50:00,398.3,398.35,397.24,398.26,15898.0,385.6429,385.6914,384.6166,385.6042,15898.0
2022-02-02 13:00:00,398.25,398.87,397.72,398.15,11572.0,385.5945,386.1948,385.0814,385.4977,11572.0
2022-02-02 13:10:00,398.18,398.41,396.34,396.39,22599.0,385.5268,385.7495,383.7452,383.7936,22599.0
2022-02-02 13:20:00,396.5,396.93,396.04,396.31,18672.0,383.9001,384.3165,383.4548,383.7162,18672.0
2022-02-02 13:30:00,396.24,396.53,395.66,396.05,15547.0,383.6484,383.9292,383.0868,383.4644,15547.0
2022-02-02 13:40:00,396.02,396.37,395.75,396.09,19876.0,383.4354,383.7743,383.174,383.5032,19876.0
2022-02-02 13:50:00,396.11,397.38,395.95,397.27,10342.0,383.5225,384.7522,383.3676,384.6457,10342.0
2022-02-02 14:00:00,397.23,398.66,397.02,398.48,9877.0,384.607,385.9915,384.4036,385.8172,9877.0
2022-02-02 14:10:00,398.69,399.6,398.09,399.0,29098.0,386.0206,386.9016,385.4396,386.3207,29098.0
2022-02-02 14:20:00,399.0,401.29,398.96,401.29,12634.0,386.3207,388.5379,386.282,388.5379,12634.0
2022-02-02 14:30:00,401.2,402.14,401.05,401.8,26652.0,388.4508,389.3609,388.3056,389.0317,26652.0
2022-02-02 14:40:00,402.09,403.48,401.87,402.65,31764.0,389.3125,390.6583,389.0995,389.8547,31764.0
2022-02-02 14:50:00,403.0,404.95,402.85,404.73,18715.0,390.1936,392.0816,390.0484,391.8686,18715.0
2022-02-02 15:00:00,404.64,406.84,404.02,406.84,17604.0,391.7815,393.9116,391.1812,393.9116,17604.0
2022-02-02 15:10:00,406.95,407.51,404.66,405.26,17975.0,394.0181,394.5603,391.8008,392.3818,17975.0
2022-02-02 15:20:00,405.42,406.75,404.99,405.07,26156.0,392.5367,393.8244,392.1204,392.1978,26156.0
2022-02-02 15:30:00,405.24,405.35,404.58,404.8,16290.0,392.3624,392.4689,391.7234,391.9364,16290.0
2022-02-02 15:40:00,404.87,405.13,404.04,404.35,29169.0,392.0042,392.2559,391.2005,391.5007,29169.0
2022-02-02 15:50:00,404.15,404.15,401.17,401.23,139636.0,391.307,391.307,388.4217,388.4798,139636.0
2022-02-03 09:30:00,433.05,439.4,428.56,433.09,526433.0,419.2887,425.4369,414.9414,419.3274,526433.0
2022-02-03 09:40:00,432.96,433.05,418.0,422.22,226784.0,419.2015,419.2887,404.7169,408.8028,226784.0
2022-02-03 09:50:00,423.14,428.2,418.03,424.37,157310.0,409.6936,414.5928,404.746,410.8845,157310.0
2022-02-03 10:00:00,424.33,426.76,420.94,423.51,68181.0,410.8458,413.1986,407.5635,410.0518,68181.0
2022-02-03 10:10:00,423.6,426.44,423.33,425.07,89184.0,410.139,412.8887,409.8776,411.5623,89184.0
2022-02-03 10:20:00,425.87,427.86,424.6,427.08,53826.0,412.3368,414.2636,411.1072,413.5084,53826.0
2022-02-03 10:30:00,426.75,428.22,426.05,427.45,45765.0,413.1889,414.6122,412.5111,413.8666,45765.0
2022-02-03 10:40:00,427.42,430.06,427.41,429.27,53744.0,413.8376,416.3937,413.8279,415.6288,53744.0
2022-02-03 10:50:00,429.03,430.15,428.63,429.19,54884.0,415.3964,416.4808,415.0091,415.5513,54884.0
2022-02-03 11:00:00,429.24,429.29,427.45,427.68,42643.0,415.5997,415.6482,413.8666,414.0893,42643.0
2022-02-03 11:10:00,427.51,428.1,426.53,427.4,71587.0,413.9247,414.496,412.9759,413.8182,71587.0
2022-02-03 11:20:00,427.6,428.77,424.93,425.66,35583.0,414.0119,415.1447,411.4267,412.1335,35583.0
2022-02-03 11:30:00,425.63,426.04,424.85,425.13,55655.0,412.1045,412.5014,411.3493,411.6204,55655.0
2022-02-03 11:40:00,424.98,426.86,424.91,426.27,34929.0,411.4751,413.2954,411.4073,412.7241,34929.0
2022-02-03 11:50:00,426.27,427.74,426.27,426.9,62368.0,412.7241,414.1474,412.7241,413.3341,62368.0
2022-02-03 12:00:00,426.87,427.2,424.6,425.38,31625.0,413.3051,413.6246,411.1072,411.8624,31625.0
2022-02-03 12:10:00,425.39,426.6,425.13,425.39,21105.0,411.8721,413.0436,411.6204,411.8721,21105.0
2022-02-03 12:20:00,425.18,425.47,424.38,424.5,22035.0,411.6688,411.9495,410.8942,411.0104,22035.0
2022-02-03 12:30:00,424.37,427.12,424.2,425.0,64385.0,410.8845,413.5471,410.7199,411.4945,64385.0
2022-02-03 12:40:00,425.15,425.25,423.06,423.43,23056.0,411.6397,411.7365,409.6161,409.9744,23056.0
2022-02-03 12:50:00,423.55,425.27,423.23,425.23,27654.0,410.0906,411.7559,409.7807,411.7172,27654.0
2022-02-03 13:00:00,425.32,426.27,424.52,424.78,33459.0,411.8043,412.7241,411.0297,411.2815,33459.0
2022-02-03 13:10:00,424.52,425.26,423.86,423.86,23853.0,411.0297,411.7462,410.3907,410.3907,23853.0
2022-02-03 13:20:00,424.13,424.56,421.53,421.56,35131.0,410.6521,411.0685,408.1348,408.1638,35131.0
2022-02-03 13:30:00,421.58,423.46,420.69,422.73,34425.0,408.1832,410.0034,407.3214,409.2966,34425.0
2022-02-03 13:40:00,422.92,425.27,422.79,425.12,22448.0,409.4806,411.7559,409.3547,411.6107,22448.0
2022-02-03 13:50:00,425.25,426.89,425.17,426.33,42377.0,411.7365,413.3244,411.6591,412.7822,42377.0
2022-02-03 14:00:00,426.34,427.18,426.1,426.23,23486.0,412.7919,413.6052,412.5595,412.6854,23486.0
2022-02-03 14:10:00,426.48,426.48,424.75,425.08,50577.0,412.9275,412.9275,411.2524,411.5719,50577.0
2022-02-03 14:20:00,424.94,425.2,424.62,425.05,21359.0,411.4364,411.6881,411.1266,411.5429,21359.0
2022-02-03 14:30:00,424.85,425.22,424.34,424.86,18990.0,411.3493,411.7075,410.8555,411.3589,18990.0
2022-02-03 14:40:00,424.75,425.06,424.02,424.32,19470.0,411.2524,411.5526,410.5456,410.8361,19470.0
2022-02-03 14:50:00,424.42,425.68,424.41,425.05,67192.0,410.9329,412.1529,410.9232,411.5429,67192.0
2022-02-03 15:00:00,425.27,426.22,424.93,426.02,19329.0,411.7559,412.6757,411.4267,412.4821,19329.0
2022-02-03 15:10:00,426.04,428.04,426.04,426.45,31780.0,412.5014,414.4379,412.5014,412.8984,31780.0
2022-02-03 15:20:00,426.46,427.87,426.45,427.69,27196.0,412.9081,414.2733,412.8984,414.099,27196.0
2022-02-03 15:30:00,427.62,428.47,426.11,426.56,45514.0,414.0312,414.8542,412.5692,413.0049,45514.0
2022-02-03 15:40:00,426.56,427.63,426.17,426.83,55951.0,413.0049,414.0409,412.6273,413.2663,55951.0
2022-02-03 15:50:00,426.7,427.66,425.82,426.2,202788.0,413.1405,414.07,412.2884,412.6564,202788.0
2022-02-04 09:30:00,422.62,428.79,421.54,428.79,23663.0,409.1901,415.164,408.1444,415.164,23663.0
2022-02-04 09:40:00,427.18,434.25,426.77,432.91,32759.0,413.6052,420.4505,413.2082,419.1531,32759.0
2022-02-04 09:50:00,433.27,434.87,430.51,431.49,32956.0,419.5017,421.0508,416.8294,417.7782,32956.0
2022-02-04 10:00:00,430.97,433.0,430.47,432.16,28562.0,417.2748,419.2403,416.7907,418.427,28562.0
2022-02-04 10:10:00,432.27,436.57,431.57,436.57,16276.0,418.5335,422.6968,417.8557,422.6968,16276.0
2022-02-04 10:20:00,436.87,436.87,432.54,432.55,31769.0,422.9873,422.9873,418.7949,418.8046,31769.0
2022-02-04 10:30:00,433.07,434.56,430.53,430.82,14154.0,419.308,420.7507,416.8488,417.1295,14154.0
2022-02-04 10:40:00,430.64,431.63,428.88,431.63,19981.0,416.9553,417.9138,415.2512,417.9138,19981.0
2022-02-04 10:50:00,431.43,435.93,431.43,435.61,38411.0,417.7202,422.0772,417.7202,421.7673,38411.0
2022-02-04 11:00:00,435.44,437.27,434.64,437.19,31817.0,421.6027,423.3746,420.8281,423.2971,31817.0
2022-02-04 11:10:00,437.21,437.54,436.16,436.6,19518.0,423.3165,423.636,422.2998,422.7259,19518.0
2022-02-04 11:20:00,436.68,437.27,435.48,436.35,21840.0,422.8033,423.3746,421.6415,422.4838,21840.0
2022-02-04 11:30:00,436.43,438.39,436.24,438.0,46367.0,422.5613,424.459,422.3773,424.0814,46367.0
2022-02-04 11:40:00,438.3,438.7,437.24,437.4,14870.0,424.3718,424.7591,423.3455,423.5004,14870.0
2022-02-04 11:50:00,437.23,438.31,437.23,437.58,11488.0,423.3358,424.3815,423.3358,423.6747,11488.0
2022-02-04 12:00:00,437.47,438.45,436.78,436.79,14927.0,423.5682,424.5171,422.9001,422.9098,14927.0
2022-02-04 12:10:00,436.65,436.87,435.17,436.73,21539.0,422.7743,422.9873,421.3413,422.8517,21539.0
2022-02-04 12:20:00,436.53,437.34,435.81,436.36,17516.0,422.6581,423.4423,421.961,422.4935,17516.0
2022-02-04 12:30:00,436.22,437.76,436.01,437.05,15103.0,422.3579,423.849,422.1546,423.1616,15103.0
2022-02-04 12:40:00,437.42,437.42,436.59,436.98,10101.0,423.5198,423.5198,422.7162,423.0938,10101.0
2022-02-04 12:50:00,437.13,437.61,436.08,437.25,10501.0,423.239,423.7038,422.2224,423.3552,10501.0
2022-02-04 13:00:00,437.47,438.99,437.13,438.63,12465.0,423.5682,425.0399,423.239,424.6914,12465.0
2022-02-04 13:10:00,438.31,438.92,438.24,438.81,12900.0,424.3815,424.9721,424.3137,424.8656,12900.0
2022-02-04 13:20:00,438.88,438.96,437.81,438.21,14656.0,424.9334,425.0109,423.8974,424.2847,14656.0
2022-02-04 13:30:00,438.25,438.26,437.07,437.07,12511.0,424.3234,424.3331,423.1809,423.1809,12511.0
2022-02-04 13:40:00,437.26,437.92,437.05,437.56,53398.0,423.3649,424.0039,423.1616,423.6554,53398.0
2022-02-04 13:50:00,437.77,438.64,437.43,438.02,13699.0,423.8587,424.701,423.5295,424.1007,13699.0
2022-02-04 14:00:00,438.0,438.01,435.5,435.82,17372.0,424.0814,424.0911,421.6608,421.9706,17372.0
2022-02-04 14:10:00,435.91,435.91,434.72,434.72,51406.0,422.0578,422.0578,420.9056,420.9056,51406.0
2022-02-04 14:20:00,434.61,435.54,433.84,433.93,18113.0,420.7991,421.6995,420.0536,420.1407,18113.0
2022-02-04 14:30:00,433.99,435.39,433.65,435.37,10476.0,420.1988,421.5543,419.8696,421.5349,10476.0
2022-02-04 14:40:00,435.28,435.69,434.71,435.35,10553.0,421.4478,421.8448,420.8959,421.5156,10553.0
2022-02-04 14:50:00,435.68,435.71,433.48,434.92,75370.0,421.8351,421.8641,419.705,421.0992,75370.0
2022-02-04 15:00:00,434.82,436.7,434.65,436.19,52847.0,421.0024,422.8227,420.8378,422.3289,52847.0
2022-02-04 15:10:00,436.0,436.82,435.46,435.46,20776.0,422.1449,422.9389,421.6221,421.6221,20776.0
2022-02-04 15:20:00,435.28,435.29,433.6,434.0,21831.0,421.4478,421.4575,419.8212,420.2085,21831.0
2022-02-04 15:30:00,434.03,434.26,431.9,432.06,28897.0,420.2375,420.4602,418.1752,418.3301,28897.0
2022-02-04 15:40:00,432.0,432.0,429.44,431.1,128933.0,418.272,418.272,415.7934,417.4006,128933.0
2022-02-04 15:50:00,431.37,432.17,429.74,429.94,214881.0,417.6621,418.4366,416.0839,416.2775,214881.0
2022-02-07 09:30:00,430.58,432.11,425.99,427.39,16632.0,416.8972,418.3785,412.453,413.8085,16632.0
2022-02-07 09:40:00,427.39,429.08,426.56,428.36,14929.0,413.8085,415.4448,413.0049,414.7477,14929.0
2022-02-07 09:50:00,428.5,430.0,428.26,429.39,48166.0,414.8833,416.3356,414.6509,415.745,48166.0
2022-02-07 10:00:00,429.52,431.26,429.52,430.18,32678.0,415.8708,417.5556,415.8708,416.5099,32678.0
2022-02-07 10:10:00,430.36,431.93,429.72,430.96,9567.0,416.6842,418.2043,416.0645,417.2651,9567.0
2022-02-07 10:20:00,430.94,431.44,430.69,431.12,9375.0,417.2457,417.7298,417.0037,417.42,9375.0
2022-02-07 10:30:00,431.16,434.06,431.11,433.83,40917.0,417.4587,420.2666,417.4103,420.0439,40917.0
2022-02-07 10:40:00,433.7,434.02,433.1,433.3,6169.0,419.918,420.2278,419.3371,419.5307,6169.0
2022-02-07 10:50:00,433.27,434.04,432.52,433.37,7236.0,419.5017,420.2472,418.7755,419.5985,7236.0
2022-02-07 11:00:00,433.37,433.86,432.59,432.6,8171.0,419.5985,420.0729,418.8433,418.853,8171.0
2022-02-07 11:10:00,432.61,432.62,431.22,431.62,17258.0,418.8627,418.8723,417.5168,417.9041,17258.0
2022-02-07 11:20:00,432.07,434.55,431.92,433.92,9305.0,418.3398,420.741,418.1946,420.131,9305.0
2022-02-07 11:30:00,433.89,433.89,431.86,431.86,7016.0,420.102,420.102,418.1365,418.1365,7016.0
2022-02-07 11:40:00,431.38,431.76,430.52,431.36,10784.0,417.6717,418.0397,416.8391,417.6524,10784.0
2022-02-07 11:50:00,431.36,432.78,430.9,432.24,4801.0,417.6524,419.0273,417.207,418.5044,4801.0
2022-02-07 12:00:00,432.18,432.23,430.55,430.9,11724.0,418.4463,418.4947,416.8681,417.207,11724.0
2022-02-07 12:10:00,430.73,431.66,430.73,431.66,5352.0,417.0424,417.9428,417.0424,417.9428,5352.0
2022-02-07 12:20:00,431.68,432.23,431.44,431.95,6664.0,417.9622,418.4947,417.7298,418.2236,6664.0
2022-02-07 12:30:00,431.69,432.73,431.62,431.86,12781.0,417.9719,418.9788,417.9041,418.1365,12781.0
2022-02-07 12:40:00,431.55,432.52,431.14,432.37,6573.0,417.8363,418.7755,417.4394,418.6303,6573.0
2022-02-07 12:50:00,432.51,432.51,431.57,432.29,7408.0,418.7658,418.7658,417.8557,418.5528,7408.0
2022-02-07 13:00:00,432.29,432.69,432.06,432.09,7562.0,418.5528,418.9401,418.3301,418.3592,7562.0
2022-02-07 13:10:00,432.17,432.19,431.06,431.76,8730.0,418.4366,418.456,417.3619,418.0397,8730.0
2022-02-07 13:20:00,431.74,432.1,431.39,431.91,5600.0,418.0203,418.3689,417.6814,418.1849,5600.0
2022-02-07 13:30:00,432.08,432.94,431.81,432.94,7826.0,418.3495,419.1822,418.0881,419.1822,7826.0
2022-02-07 13:40:00,432.93,433.18,431.78,431.94,8531.0,419.1725,419.4145,418.059,418.2139,8531.0
2022-02-07 13:50:00,431.92,433.87,431.79,432.91,30039.0,418.1946,420.0826,418.0687,419.1531,30039.0
2022-02-07 14:00:00,432.94,433.07,431.94,432.14,9365.0,419.1822,419.308,418.2139,418.4076,9365.0
2022-02-07 14:10:00,432.25,432.84,431.86,432.8,17100.0,418.5141,419.0853,418.1365,419.0466,17100.0
2022-02-07 14:20:00,432.84,433.11,432.57,432.79,12614.0,419.0853,419.3468,418.8239,419.0369,12614.0
2022-02-07 14:30:00,432.81,433.15,432.11,433.05,8928.0,419.0563,419.3855,418.3785,419.2887,8928.0
2022-02-07 14:40:00,433.06,433.26,432.51,432.78,9417.0,419.2984,419.492,418.7658,419.0273,9417.0
2022-02-07 14:50:00,432.71,433.11,432.12,433.03,62934.0,418.9595,419.3468,418.3882,419.2693,62934.0
2022-02-07 15:00:00,432.88,434.45,432.66,433.81,27230.0,419.1241,420.6442,418.9111,420.0245,27230.0
2022-02-07 15:10:00,434.0,434.28,433.69,434.0,43915.0,420.2085,420.4796,419.9083,420.2085,43915.0
2022-02-07 15:20:00,434.0,434.5,432.65,432.77,14657.0,420.2085,420.6926,418.9014,419.0176,14657.0
2022-02-07 15:30:00,432.76,433.03,430.67,430.74,27263.0,419.0079,419.2693,416.9843,417.0521,27263.0
2022-02-07 15:40:00,430.74,430.77,429.16,429.51,56972.0,417.0521,417.0811,415.5223,415.8612,56972.0
2022-02-07 15:50:00,429.65,430.62,428.14,430.5,100566.0,415.9967,416.9359,414.5347,416.8197,100566.0
2022-02-08 09:30:00,430.09,432.54,429.15,429.81,18810.0,416.4227,418.7949,415.5126,416.1516,18810.0
2022-02-08 09:40:00,430.37,430.53,427.9,429.32,23688.0,416.6938,416.8488,414.3023,415.6772,23688.0
2022-02-08 09:50:00,429.37,430.87,428.96,429.0,32261.0,415.7256,417.1779,415.3286,415.3674,32261.0
2022-02-08 10:00:00,428.69,430.53,428.52,430.42,35959.0,415.0672,416.8488,414.9026,416.7422,35959.0
2022-02-08 10:10:00,430.26,430.75,429.5,429.5,30060.0,416.5873,417.0618,415.8515,415.8515,30060.0
2022-02-08 10:20:00,429.55,429.55,428.11,429.36,9611.0,415.8999,415.8999,414.5057,415.7159,9611.0
2022-02-08 10:30:00,429.7,430.39,429.4,429.68,40516.0,416.0451,416.7132,415.7547,416.0258,40516.0
2022-02-08 10:40:00,429.71,429.87,428.76,429.52,13694.0,416.0548,416.2097,415.135,415.8708,13694.0
2022-02-08 10:50:00,429.53,429.72,428.68,428.97,11825.0,415.8805,416.0645,415.0575,415.3383,11825.0
2022-02-08 11:00:00,429.08,429.53,428.82,429.46,15882.0,415.4448,415.8805,415.1931,415.8128,15882.0
2022-02-08 11:10:00,429.26,431.86,429.23,431.74,35468.0,415.6191,418.1365,415.5901,418.0203,35468.0
2022-02-08 11:20:00,432.09,434.13,432.09,434.05,9092.0,418.3592,420.3344,418.3592,420.2569,9092.0
2022-02-08 11:30:00,434.06,434.36,433.38,434.13,15283.0,420.2666,420.557,419.6082,420.3344,15283.0
2022-02-08 11:40:00,434.13,434.42,433.49,433.67,23047.0,420.3344,420.6151,419.7147,419.889,23047.0
2022-02-08 11:50:00,434.03,434.56,433.63,434.24,5728.0,420.2375,420.7507,419.8502,420.4409,5728.0
2022-02-08 12:00:00,434.28,434.9,434.06,434.24,3046.0,420.4796,421.0799,420.2666,420.4409,3046.0
2022-02-08 12:10:00,434.55,435.0,433.08,433.11,11511.0,420.741,421.1767,419.3177,419.3468,11511.0
2022-02-08 12:20:00,433.24,435.33,433.22,434.98,11576.0,419.4726,421.4962,419.4533,421.1573,11576.0
2022-02-08 12:30:00,435.04,435.29,433.75,433.93,10714.0,421.2154,421.4575,419.9664,420.1407,10714.0
2022-02-08 12:40:00,433.79,434.23,432.9,433.3,5001.0,420.0052,420.4312,419.1434,419.5307,5001.0
2022-02-08 12:50:00,433.27,433.55,432.97,433.0,4538.0,419.5017,419.7728,419.2112,419.2403,4538.0
2022-02-08 13:00:00,433.28,433.34,432.6,432.6,4936.0,419.5114,419.5695,418.853,418.853,4936.0
2022-02-08 13:10:00,432.78,433.18,432.44,432.77,6037.0,419.0273,419.4145,418.6981,419.0176,6037.0
2022-02-08 13:20:00,433.05,433.14,432.73,433.01,6036.0,419.2887,419.3758,418.9788,419.2499,6036.0
2022-02-08 13:30:00,432.94,433.08,432.02,432.08,13898.0,419.1822,419.3177,418.2914,418.3495,13898.0
2022-02-08 13:40:00,432.31,432.61,431.81,432.01,10148.0,418.5722,418.8627,418.0881,418.2817,10148.0
2022-02-08 13:50:00,432.13,433.08,431.77,432.81,22808.0,418.3979,419.3177,418.0493,419.0563,22808.0
2022-02-08 14:00:00,432.66,433.31,432.56,432.56,11745.0,418.9111,419.5404,418.8142,418.8142,11745.0
2022-02-08 14:10:00,432.57,432.75,432.06,432.22,11323.0,418.8239,418.9982,418.3301,418.485,11323.0
2022-02-08 14:20:00,432.23,432.44,431.82,432.06,11475.0,418.4947,418.6981,418.0978,418.3301,11475.0
2022-02-08 14:30:00,431.82,432.36,431.56,431.72,12063.0,418.0978,418.6206,417.846,418.0009,12063.0
2022-02-08 14:40:00,431.93,432.45,431.72,432.37,8241.0,418.2043,418.7077,418.0009,418.6303,8241.0
2022-02-08 14:50:00,432.35,432.66,431.67,432.11,16721.0,418.6109,418.9111,417.9525,418.3785,16721.0
2022-02-08 15:00:00,431.95,432.31,431.48,432.14,15864.0,418.2236,418.5722,417.7686,418.4076,15864.0
2022-02-08 15:10:00,432.33,433.21,432.06,432.56,18272.0,418.5916,419.4436,418.3301,418.8142,18272.0
2022-02-08 15:20:00,432.56,432.83,431.75,432.09,16897.0,418.8142,419.0757,418.03,418.3592,16897.0
2022-02-08 15:30:00,431.72,432.59,431.72,432.28,18738.0,418.0009,418.8433,418.0009,418.5431,18738.0
2022-02-08 15:40:00,432.34,432.9,431.58,432.7,34901.0,418.6012,419.1434,417.8654,418.9498,34901.0
2022-02-08 15:50:00,432.79,433.95,432.71,432.99,104608.0,419.0369,420.1601,418.9595,419.2306,104608.0
2022-02-09 09:30:00,434.98,437.99,434.34,437.78,33368.0,421.1573,424.0717,420.5377,423.8684,33368.0
2022-02-09 09:40:00,437.78,437.78,435.27,436.11,5729.0,423.8684,423.8684,421.4381,422.2514,5729.0
2022-02-09 09:50:00,436.58,437.69,435.46,437.0,14592.0,422.7065,423.7812,421.6221,423.1132,14592.0
2022-02-09 10:00:00,437.0,437.34,435.57,436.68,64363.0,423.1132,423.4423,421.7286,422.8033,64363.0
2022-02-09 10:10:00,437.04,437.75,436.68,437.69,17305.0,423.1519,423.8393,422.8033,423.7812,17305.0
2022-02-09 10:20:00,437.55,437.87,436.79,436.94,5217.0,423.6457,423.9555,422.9098,423.0551,5217.0
2022-02-09 10:30:00,437.11,437.62,436.52,437.22,5444.0,423.2197,423.7134,422.6484,423.3262,5444.0
2022-02-09 10:40:00,437.56,437.58,437.25,437.25,3752.0,423.6554,423.6747,423.3552,423.3552,3752.0
2022-02-09 10:50:00,437.22,437.34,436.19,436.19,5035.0,423.3262,423.4423,422.3289,422.3289,5035.0
2022-02-09 11:00:00,436.24,436.35,434.02,434.95,36760.0,422.3773,422.4838,420.2278,421.1283,36760.0
2022-02-09 11:10:00,434.92,435.7,434.29,435.52,14296.0,421.0992,421.8545,420.4893,421.6802,14296.0
2022-02-09 11:20:00,435.47,436.06,435.08,435.35,7945.0,421.6318,422.203,421.2542,421.5156,7945.0
2022-02-09 11:30:00,435.67,436.11,435.23,436.11,5385.0,421.8254,422.2514,421.3994,422.2514,5385.0
2022-02-09 11:40:00,435.73,436.51,435.19,435.66,8426.0,421.8835,422.6387,421.3607,421.8157,8426.0
2022-02-09 11:50:00,435.75,435.99,435.63,435.79,2258.0,421.9029,422.1352,421.7867,421.9416,2258.0
2022-02-09 12:00:00,436.15,436.52,435.93,436.04,4488.0,422.2902,422.6484,422.0772,422.1837,4488.0
2022-02-09 12:10:00,435.84,436.55,435.53,436.1,7155.0,421.99,422.6775,421.6899,422.2418,7155.0
2022-02-09 12:20:00,436.11,436.19,435.39,435.43,10712.0,422.2514,422.3289,421.5543,421.593,10712.0
2022-02-09 12:30:00,435.53,435.86,434.85,435.23,10707.0,421.6899,422.0094,421.0315,421.3994,10707.0
2022-02-09 12:40:00,435.74,436.21,435.32,435.63,6300.0,421.8932,422.3483,421.4865,421.7867,6300.0
2022-02-09 12:50:00,435.62,436.23,435.44,435.94,8560.0,421.777,422.3676,421.6027,422.0868,8560.0
2022-02-09 13:00:00,435.8,436.17,435.69,435.83,6986.0,421.9513,422.3095,421.8448,421.9803,6986.0
2022-02-09 13:10:00,435.82,436.39,435.82,436.18,13591.0,421.9706,422.5225,421.9706,422.3192,13591.0
2022-02-09 13:20:00,436.47,437.51,435.98,437.36,171068.0,422.6,423.6069,422.1256,423.4617,171068.0
2022-02-09 13:30:00,437.49,437.73,437.21,437.53,64108.0,423.5876,423.82,423.3165,423.6263,64108.0
2022-02-09 13:40:00,437.61,438.64,437.39,438.37,39804.0,423.7038,424.701,423.4908,424.4396,39804.0
2022-02-09 13:50:00,438.27,438.6,437.8,438.06,52769.0,424.3428,424.6623,423.8877,424.1395,52769.0
2022-02-09 14:00:00,437.99,438.15,437.38,437.46,50856.0,424.0717,424.2266,423.4811,423.5585,50856.0
2022-02-09 14:10:00,437.57,438.08,437.15,438.04,64224.0,423.665,424.1588,423.2584,424.1201,64224.0
2022-02-09 14:20:00,438.05,438.16,437.8,437.91,62365.0,424.1298,424.2363,423.8877,423.9942,62365.0
2022-02-09 14:30:00,438.09,439.51,437.96,439.49,73064.0,424.1685,425.5434,424.0426,425.524,73064.0
2022-02-09 14:40:00,439.34,440.28,439.28,440.02,128535.0,425.3788,426.2889,425.3207,426.0372,128535.0
2022-02-09 14:50:00,439.94,440.07,438.56,438.58,36409.0,425.9597,426.0856,424.6236,424.6429,36409.0
2022-02-09 15:00:00,438.72,438.88,436.75,436.75,51715.0,424.7785,424.9334,422.8711,422.8711,51715.0
2022-02-09 15:10:00,436.82,438.36,436.73,438.28,27859.0,422.9389,424.4299,422.8517,424.3525,27859.0
2022-02-09 15:20:00,438.38,438.53,437.24,437.56,5728.0,424.4493,424.5945,423.3455,423.6554,5728.0
2022-02-09 15:30:00,437.57,437.79,437.23,437.23,6652.0,423.665,423.878,423.3358,423.3358,6652.0
2022-02-09 15:40:00,437.46,437.55,436.72,437.48,18341.0,423.5585,423.6457,422.842,423.5779,18341.0
2022-02-09 15:50:00,437.55,437.58,436.03,436.54,40612.0,423.6457,423.6747,422.174,422.6678,40612.0
2022-02-10 09:30:00,434.0,436.49,433.05,435.21,10391.0,420.2085,422.6194,419.2887,421.38,10391.0
2022-02-10 09:40:00,435.37,436.94,435.36,436.14,7793.0,421.5349,423.0551,421.5253,422.2805,7793.0
2022-02-10 09:50:00,436.11,436.51,435.5,436.03,12195.0,422.2514,422.6387,421.6608,422.174,12195.0
2022-02-10 10:00:00,436.03,437.7,435.68,437.5,54491.0,422.174,423.7909,421.8351,423.5973,54491.0
2022-02-10 10:10:00,437.41,438.16,436.79,437.94,35060.0,423.5101,424.2363,422.9098,424.0233,35060.0
2022-02-10 10:20:00,438.09,438.09,436.19,436.24,21018.0,424.1685,424.1685,422.3289,422.3773,21018.0
2022-02-10 10:30:00,436.21,436.48,435.23,436.48,9097.0,422.3483,422.6097,421.3994,422.6097,9097.0
2022-02-10 10:40:00,436.94,438.31,436.94,437.91,12372.0,423.0551,424.3815,423.0551,423.9942,12372.0
2022-02-10 10:50:00,437.93,437.93,436.9,437.18,7949.0,424.0136,424.0136,423.0163,423.2874,7949.0
2022-02-10 11:00:00,437.01,438.21,436.94,437.83,7145.0,423.1228,424.2847,423.0551,423.9168,7145.0
2022-02-10 11:10:00,437.94,438.17,437.06,437.17,8870.0,424.0233,424.246,423.1712,423.2777,8870.0
2022-02-10 11:20:00,437.15,438.0,436.19,436.7,11962.0,423.2584,424.0814,422.3289,422.8227,11962.0
2022-02-10 11:30:00,436.74,437.51,436.06,437.26,13055.0,422.8614,423.6069,422.203,423.3649,13055.0
2022-02-10 11:40:00,437.27,438.83,437.19,437.7,12846.0,423.3746,424.885,423.2971,423.7909,12846.0
2022-02-10 11:50:00,437.93,438.21,437.45,437.87,12040.0,424.0136,424.2847,423.5489,423.9555,12040.0
2022-02-10 12:00:00,438.01,439.76,438.01,439.3,7419.0,424.0911,425.7854,424.0911,425.3401,7419.0
2022-02-10 12:10:00,439.39,440.09,439.39,440.01,5321.0,425.4272,426.105,425.4272,426.0275,5321.0
2022-02-10 12:20:00,440.12,440.58,438.59,439.14,11061.0,426.134,426.5794,424.6526,425.1851,11061.0
2022-02-10 12:30:00,439.11,439.3,438.14,439.21,6021.0,425.1561,425.3401,424.2169,425.2529,6021.0
2022-02-10 12:40:00,439.19,439.42,437.36,438.41,9739.0,425.2336,425.4562,423.4617,424.4783,9739.0
2022-02-10 12:50:00,438.37,438.37,437.1,438.34,6271.0,424.4396,424.4396,423.21,424.4106,6271.0
2022-02-10 13:00:00,438.41,439.03,437.83,438.39,4779.0,424.4783,425.0786,423.9168,424.459,4779.0
2022-02-10 13:10:00,438.15,438.15,435.08,435.08,4761.0,424.2266,424.2266,421.2542,421.2542,4761.0
2022-02-10 13:20:00,435.36,435.87,434.9,435.18,7921.0,421.5253,422.0191,421.0799,421.351,7921.0
2022-02-10 13:30:00,434.98,434.98,433.75,434.36,15873.0,421.1573,421.1573,419.9664,420.557,15873.0
2022-02-10 13:40:00,434.55,434.92,434.0,434.3,5247.0,420.741,421.0992,420.2085,420.499,5247.0
2022-02-10 13:50:00,434.52,434.52,433.98,434.33,4116.0,420.712,420.712,420.1891,420.528,4116.0
2022-02-10 14:00:00,434.79,434.79,432.98,432.99,8104.0,420.9734,420.9734,419.2209,419.2306,8104.0
2022-02-10 14:10:00,433.0,433.01,431.24,431.24,5225.0,419.2403,419.2499,417.5362,417.5362,5225.0
2022-02-10 14:20:00,431.15,432.03,430.72,431.78,11540.0,417.4491,418.3011,417.0327,418.059,11540.0
2022-02-10 14:30:00,431.78,433.59,431.57,433.34,23700.0,418.059,419.8115,417.8557,419.5695,23700.0
2022-02-10 14:40:00,433.61,433.68,431.85,431.85,10553.0,419.8309,419.8987,418.1268,418.1268,10553.0
2022-02-10 14:50:00,432.13,432.66,430.88,431.46,8079.0,418.3979,418.9111,417.1876,417.7492,8079.0
2022-02-10 15:00:00,431.71,433.16,431.43,433.16,9265.0,417.9913,419.3952,417.7202,419.3952,9265.0
2022-02-10 15:10:00,432.96,433.59,431.81,431.88,10035.0,419.2015,419.8115,418.0881,418.1559,10035.0
2022-02-10 15:20:00,432.2,432.62,431.41,432.3,8680.0,418.4657,418.8723,417.7008,418.5625,8680.0
2022-02-10 15:30:00,432.08,432.65,431.15,432.63,16144.0,418.3495,418.9014,417.4491,418.882,16144.0
2022-02-10 15:40:00,432.77,433.24,431.06,431.18,17620.0,419.0176,419.4726,417.3619,417.4781,17620.0
2022-02-10 15:50:00,431.09,433.3,430.54,432.45,34802.0,417.391,419.5307,416.8584,418.7077,34802.0
2022-02-11 09:30:00,430.39,431.39,426.88,430.03,12753.0,416.7132,417.6814,413.3147,416.3646,12753.0
2022-02-11 09:40:00,430.54,435.41,430.11,435.14,7038.0,416.8584,421.5737,416.4421,421.3123,7038.0
2022-02-11 09:50:00,435.1,435.62,433.45,434.51,7181.0,421.2735,421.777,419.676,420.7023,7181.0
2022-02-11 10:00:00,434.51,434.56,432.42,433.29,5874.0,420.7023,420.7507,418.6787,419.521,5874.0
2022-02-11 10:10:00,433.17,433.17,431.68,433.07,5408.0,419.4049,419.4049,417.9622,419.308,5408.0
2022-02-11 10:20:00,433.27,433.75,432.82,433.53,6385.0,419.5017,419.9664,419.066,419.7534,6385.0
2022-02-11 10:30:00,433.52,433.76,432.12,432.75,11353.0,419.7437,419.9761,418.3882,418.9982,11353.0
2022-02-11 10:40:00,433.15,433.23,432.44,432.73,9102.0,419.3855,419.463,418.6981,418.9788,9102.0
2022-02-11 10:50:00,432.85,433.78,432.36,433.01,7640.0,419.095,419.9955,418.6206,419.2499,7640.0
2022-02-11 11:00:00,433.01,433.3,431.52,431.52,6322.0,419.2499,419.5307,417.8073,417.8073,6322.0
2022-02-11 11:10:00,431.27,431.27,428.48,429.31,11962.0,417.5652,417.5652,414.8639,415.6675,11962.0
2022-02-11 11:20:00,429.47,429.99,427.92,428.55,13863.0,415.8224,416.3259,414.3217,414.9317,13863.0
2022-02-11 11:30:00,428.75,429.29,428.15,428.23,9682.0,415.1253,415.6482,414.5444,414.6218,9682.0
2022-02-11 11:40:00,428.03,429.21,427.7,429.21,10569.0,414.4282,415.5707,414.1087,415.5707,10569.0
2022-02-11 11:50:00,428.9,429.79,428.61,429.49,8660.0,415.2706,416.1323,414.9898,415.8418,8660.0
2022-02-11 12:00:00,429.28,429.43,428.54,428.76,8414.0,415.6385,415.7837,414.922,415.135,8414.0
2022-02-11 12:10:00,428.76,430.11,428.39,429.47,7656.0,415.135,416.4421,414.7768,415.8224,7656.0
2022-02-11 12:20:00,429.19,430.05,429.19,429.4,4749.0,415.5513,416.384,415.5513,415.7547,4749.0
2022-02-11 12:30:00,429.43,430.54,429.42,430.05,7211.0,415.7837,416.8584,415.774,416.384,7211.0
2022-02-11 12:40:00,430.23,430.34,429.56,429.82,8154.0,416.5583,416.6648,415.9096,416.1613,8154.0
2022-02-11 12:50:00,429.83,429.86,428.85,429.46,9224.0,416.171,416.2,415.2221,415.8128,9224.0
2022-02-11 13:00:00,429.61,430.68,429.35,430.5,9885.0,415.958,416.994,415.7063,416.8197,9885.0
2022-02-11 13:10:00,430.12,430.36,429.27,429.66,10813.0,416.4518,416.6842,415.6288,416.0064,10813.0
2022-02-11 13:20:00,429.78,430.21,428.74,428.75,8569.0,416.1226,416.5389,415.1156,415.1253,8569.0
2022-02-11 13:30:00,429.01,429.01,427.3,427.3,8803.0,415.3771,415.3771,413.7214,413.7214,8803.0
2022-02-11 13:40:00,427.0,427.51,424.35,425.46,14977.0,413.4309,413.9247,410.8651,411.9399,14977.0
2022-02-11 13:50:00,426.18,426.18,424.05,424.89,16791.0,412.637,412.637,410.5747,411.388,16791.0
2022-02-11 14:00:00,424.6,425.72,424.08,424.35,19995.0,411.1072,412.1916,410.6037,410.8651,19995.0
2022-02-11 14:10:00,424.45,426.1,423.54,425.87,14780.0,410.962,412.5595,410.0809,412.3368,14780.0
2022-02-11 14:20:00,426.01,427.04,424.29,424.32,16053.0,412.4724,413.4697,410.807,410.8361,16053.0
2022-02-11 14:30:00,424.42,425.62,423.37,423.98,26505.0,410.9329,412.0948,409.9163,410.5069,26505.0
2022-02-11 14:40:00,423.98,425.01,422.35,423.05,23878.0,410.5069,411.5042,408.9287,409.6065,23878.0
2022-02-11 14:50:00,422.75,424.71,421.79,424.42,16752.0,409.316,411.2137,408.3865,410.9329,16752.0
2022-02-11 15:00:00,424.4,425.68,424.18,425.02,22212.0,410.9136,412.1529,410.7005,411.5138,22212.0
2022-02-11 15:10:00,425.24,425.82,423.02,423.11,31074.0,411.7269,412.2884,409.5774,409.6645,31074.0
2022-02-11 15:20:00,423.02,425.05,422.63,425.02,21986.0,409.5774,411.5429,409.1998,411.5138,21986.0
2022-02-11 15:30:00,424.6,424.64,423.45,424.0,26430.0,411.1072,411.1459,409.9937,410.5263,26430.0
2022-02-11 15:40:00,424.02,426.06,422.55,426.06,35181.0,410.5456,412.5208,409.1223,412.5208,35181.0
2022-02-11 15:50:00,426.11,426.19,423.97,424.13,57538.0,412.5692,412.6467,410.4972,410.6521,57538.0
2022-02-14 09:30:00,422.28,424.87,421.81,424.04,8373.0,408.8609,411.3686,408.4059,410.565,8373.0
2022-02-14 09:40:00,424.5,424.5,422.5,423.05,1902.0,411.0104,411.0104,409.0739,409.6065,1902.0
2022-02-14 09:50:00,423.29,423.66,422.11,422.81,4863.0,409.8388,410.1971,408.6963,409.3741,4863.0
2022-02-14 10:00:00,422.52,423.47,421.78,423.47,4217.0,409.0933,410.0131,408.3768,410.0131,4217.0
2022-02-14 10:10:00,423.13,425.14,422.6,422.94,5784.0,409.6839,411.63,409.1708,409.4999,5784.0
2022-02-14 10:20:00,422.95,424.64,422.95,423.76,4332.0,409.5096,411.1459,409.5096,410.2939,4332.0
2022-02-14 10:30:00,423.35,423.68,422.04,422.29,17073.0,409.8969,410.2164,408.6285,408.8706,17073.0
2022-02-14 10:40:00,422.31,422.31,420.68,420.91,6339.0,408.89,408.89,407.3118,407.5345,6339.0
2022-02-14 10:50:00,420.89,420.89,419.55,420.23,8979.0,407.5151,407.5151,406.2177,406.8761,8979.0
2022-02-14 11:00:00,420.31,420.69,419.11,419.91,4252.0,406.9535,407.3214,405.7917,406.5662,4252.0
2022-02-14 11:10:00,419.54,419.69,418.98,419.58,4555.0,406.208,406.3532,405.6658,406.2467,4555.0
2022-02-14 11:20:00,419.58,420.64,419.44,420.31,7841.0,406.2467,407.273,406.1112,406.9535,7841.0
2022-02-14 11:30:00,420.25,420.82,420.06,420.34,6139.0,406.8954,407.4473,406.7115,406.9826,6139.0
2022-02-14 11:40:00,420.59,422.79,420.59,422.5,5256.0,407.2246,409.3547,407.2246,409.0739,5256.0
2022-02-14 11:50:00,422.5,422.5,421.23,422.04,1798.0,409.0739,409.0739,407.8443,408.6285,1798.0
2022-02-14 12:00:00,422.21,422.38,420.53,420.56,11403.0,408.7931,408.9577,407.1665,407.1956,11403.0
2022-02-14 12:10:00,420.87,421.02,420.53,420.9,3014.0,407.4957,407.641,407.1665,407.5248,3014.0
2022-02-14 12:20:00,420.88,421.36,420.7,421.13,5759.0,407.5054,407.9702,407.3311,407.7475,5759.0
2022-02-14 12:30:00,421.49,421.73,421.06,421.06,3108.0,408.096,408.3284,407.6797,407.6797,3108.0
2022-02-14 12:40:00,421.32,421.91,421.05,421.87,3539.0,407.9314,408.5027,407.67,408.4639,3539.0
2022-02-14 12:50:00,421.81,422.06,421.32,421.5,4304.0,408.4059,408.6479,407.9314,408.1057,4304.0
2022-02-14 13:00:00,421.43,422.12,421.34,421.94,4345.0,408.0379,408.706,407.9508,408.5317,4345.0
2022-02-14 13:10:00,422.0,422.01,421.03,421.52,6603.0,408.5898,408.5995,407.6506,408.1251,6603.0
2022-02-14 13:20:00,421.28,421.58,420.17,420.44,7028.0,407.8927,408.1832,406.818,407.0794,7028.0
2022-02-14 13:30:00,420.31,420.42,419.71,420.3,6621.0,406.9535,407.06,406.3726,406.9438,6621.0
2022-02-14 13:40:00,420.26,420.6,419.33,419.33,5429.0,406.9051,407.2343,406.0047,406.0047,5429.0
2022-02-14 13:50:00,419.13,419.13,417.44,417.98,6456.0,405.811,405.811,404.1747,404.6976,6456.0
2022-02-14 14:00:00,418.33,419.01,417.98,418.83,4060.0,405.0364,405.6948,404.6976,405.5206,4060.0
2022-02-14 14:10:00,418.79,419.74,418.75,419.43,11176.0,405.4818,406.4016,405.4431,406.1015,11176.0
2022-02-14 14:20:00,419.62,420.98,419.02,420.73,9055.0,406.2854,407.6022,405.7045,407.3602,9055.0
2022-02-14 14:30:00,420.24,420.55,419.77,420.24,9119.0,406.8857,407.1859,406.4307,406.8857,9119.0
2022-02-14 14:40:00,420.39,420.91,419.49,419.72,6796.0,407.031,407.5345,406.1596,406.3823,6796.0
2022-02-14 14:50:00,419.68,420.85,419.68,420.09,7733.0,406.3435,407.4764,406.3435,406.7405,7733.0
2022-02-14 15:00:00,420.41,420.57,418.98,419.75,8046.0,407.0503,407.2053,405.6658,406.4113,8046.0
2022-02-14 15:10:00,419.91,420.31,419.26,419.54,7244.0,406.5662,406.9535,405.9369,406.208,7244.0
2022-02-14 15:20:00,419.39,420.6,419.13,419.77,7035.0,406.0628,407.2343,405.811,406.4307,7035.0
2022-02-14 15:30:00,419.53,421.04,419.53,420.72,28409.0,406.1983,407.6603,406.1983,407.3505,28409.0
2022-02-14 15:40:00,420.41,421.16,419.06,420.7,32075.0,407.0503,407.7765,405.7432,407.3311,32075.0
2022-02-14 15:50:00,420.62,420.62,419.14,419.35,64617.0,407.2537,407.2537,405.8207,406.024,64617.0
2022-02-15 09:30:00,423.65,427.04,422.17,423.77,42103.0,410.1874,413.4697,408.7544,410.3036,42103.0
2022-02-15 09:40:00,424.4,425.14,422.42,423.56,13322.0,410.9136,411.63,408.9965,410.1002,13322.0
2022-02-15 09:50:00,423.13,424.13,422.28,423.31,12920.0,409.6839,410.6521,408.8609,409.8582,12920.0
2022-02-15 10:00:00,423.54,424.82,423.54,424.8,11968.0,410.0809,411.3202,410.0809,411.3008,11968.0
2022-02-15 10:10:00,424.75,424.98,423.82,424.2,6178.0,411.2524,411.4751,410.352,410.7199,6178.0
2022-02-15 10:20:00,423.95,424.93,423.87,424.87,7483.0,410.4779,411.4267,410.4004,411.3686,7483.0
2022-02-15 10:30:00,424.87,424.87,423.79,423.8,10679.0,411.3686,411.3686,410.3229,410.3326,10679.0
2022-02-15 10:40:00,423.79,424.49,423.25,424.24,7759.0,410.3229,411.0007,409.8001,410.7586,7759.0
2022-02-15 10:50:00,424.24,424.6,423.98,424.07,6232.0,410.7586,411.1072,410.5069,410.594,6232.0
2022-02-15 11:00:00,424.16,424.72,423.82,424.53,15203.0,410.6812,411.2234,410.352,411.0394,15203.0
2022-02-15 11:10:00,424.25,424.25,423.4,423.4,5526.0,410.7683,410.7683,409.9453,409.9453,5526.0
2022-02-15 11:20:00,423.41,423.42,421.56,421.57,5985.0,409.955,409.9647,408.1638,408.1735,5985.0
2022-02-15 11:30:00,421.82,422.49,421.72,421.72,5957.0,408.4155,409.0642,408.3187,408.3187,5957.0
2022-02-15 11:40:00,421.73,421.73,420.76,421.2,3832.0,408.3284,408.3284,407.3892,407.8152,3832.0
2022-02-15 11:50:00,421.2,422.35,420.87,422.35,4441.0,407.8152,408.9287,407.4957,408.9287,4441.0
2022-02-15 12:00:00,422.55,423.27,422.34,422.51,5773.0,409.1223,409.8195,408.919,409.0836,5773.0
2022-02-15 12:10:00,422.33,422.4,421.54,422.28,5467.0,408.9093,408.9771,408.1444,408.8609,5467.0
2022-02-15 12:20:00,422.26,423.36,422.18,422.19,5893.0,408.8416,409.9066,408.7641,408.7738,5893.0
2022-02-15 12:30:00,422.19,422.63,421.86,421.99,6475.0,408.7738,409.1998,408.4543,408.5801,6475.0
2022-02-15 12:40:00,421.91,422.08,421.27,421.27,4662.0,408.5027,408.6673,407.883,407.883,4662.0
2022-02-15 12:50:00,421.37,421.41,420.9,421.37,4796.0,407.9798,408.0186,407.5248,407.9798,4796.0
2022-02-15 13:00:00,421.2,421.98,421.2,421.95,5884.0,407.8152,408.5705,407.8152,408.5414,5884.0
2022-02-15 13:10:00,421.89,422.14,421.73,422.14,4325.0,408.4833,408.7254,408.3284,408.7254,4325.0
2022-02-15 13:20:00,422.31,423.35,422.18,423.13,5194.0,408.89,409.8969,408.7641,409.6839,5194.0
2022-02-15 13:30:00,423.04,423.04,422.27,422.31,5602.0,409.5968,409.5968,408.8512,408.89,5602.0
2022-02-15 13:40:00,422.52,422.52,421.81,421.94,4901.0,409.0933,409.0933,408.4059,408.5317,4901.0
2022-02-15 13:50:00,421.75,422.12,421.57,422.12,4873.0,408.3478,408.706,408.1735,408.706,4873.0
2022-02-15 14:00:00,422.15,422.47,421.81,422.21,7903.0,408.7351,409.0449,408.4059,408.7931,7903.0
2022-02-15 14:10:00,422.38,423.24,422.22,423.24,5919.0,408.9577,409.7904,408.8028,409.7904,5919.0
2022-02-15 14:20:00,423.8,424.03,423.36,423.52,5342.0,410.3326,410.5553,409.9066,410.0615,5342.0
2022-02-15 14:30:00,423.52,423.62,422.85,423.3,6616.0,410.0615,410.1583,409.4128,409.8485,6616.0
2022-02-15 14:40:00,423.35,423.39,422.66,422.66,12115.0,409.8969,409.9356,409.2288,409.2288,12115.0
2022-02-15 14:50:00,422.66,422.9,422.16,422.82,7634.0,409.2288,409.4612,408.7447,409.3838,7634.0
2022-02-15 15:00:00,422.89,422.93,421.97,422.07,7885.0,409.4515,409.4903,408.5608,408.6576,7885.0
2022-02-15 15:10:00,422.05,422.48,422.05,422.42,8108.0,408.6382,409.0546,408.6382,408.9965,8108.0
2022-02-15 15:20:00,422.47,422.84,422.04,422.84,9372.0,409.0449,409.4031,408.6285,409.4031,9372.0
2022-02-15 15:30:00,422.84,422.86,421.44,421.5,16101.0,409.4031,409.4225,408.0476,408.1057,16101.0
2022-02-15 15:40:00,421.6,422.4,420.82,422.01,25823.0,408.2025,408.9771,407.4473,408.5995,25823.0
2022-02-15 15:50:00,422.06,423.45,421.73,422.1,91458.0,408.6479,409.9937,408.3284,408.6866,91458.0
2022-02-16 09:30:00,419.58,421.19,419.09,421.19,11031.0,406.2467,407.8056,405.7723,407.8056,11031.0
2022-02-16 09:40:00,421.49,424.25,421.1,423.75,10078.0,408.096,410.7683,407.7184,410.2842,10078.0
2022-02-16 09:50:00,423.5,424.0,422.35,422.53,9638.0,410.0422,410.5263,408.9287,409.103,9638.0
2022-02-16 10:00:00,422.71,423.01,421.16,422.09,7111.0,409.2773,409.5677,407.7765,408.677,7111.0
2022-02-16 10:10:00,422.07,422.89,421.99,422.6,6452.0,408.6576,409.4515,408.5801,409.1708,6452.0
2022-02-16 10:20:00,422.62,423.21,421.67,422.8,11196.0,409.1901,409.7614,408.2703,409.3644,11196.0
2022-02-16 10:30:00,422.62,422.62,421.3,422.11,14082.0,409.1901,409.1901,407.9121,408.6963,14082.0
2022-02-16 10:40:00,421.72,421.95,421.25,421.5,4305.0,408.3187,408.5414,407.8637,408.1057,4305.0
2022-02-16 10:50:00,421.76,422.11,420.67,420.98,4642.0,408.3574,408.6963,407.3021,407.6022,4642.0
2022-02-16 11:00:00,420.87,421.8,420.78,421.71,4813.0,407.4957,408.3962,407.4086,408.309,4813.0
2022-02-16 11:10:00,421.73,422.76,421.69,422.44,3252.0,408.3284,409.3257,408.2897,409.0158,3252.0
2022-02-16 11:20:00,422.33,423.96,422.16,423.7,7118.0,408.9093,410.4875,408.7447,410.2358,7118.0
2022-02-16 11:30:00,423.73,423.73,422.89,423.05,5573.0,410.2648,410.2648,409.4515,409.6065,5573.0
2022-02-16 11:40:00,423.05,423.09,422.35,422.76,3437.0,409.6065,409.6452,408.9287,409.3257,3437.0
2022-02-16 11:50:00,422.62,422.68,421.98,422.26,3464.0,409.1901,409.2482,408.5705,408.8416,3464.0
2022-02-16 12:00:00,422.52,423.5,422.52,422.98,5452.0,409.0933,410.0422,409.0933,409.5387,5452.0
2022-02-16 12:10:00,422.9,423.51,422.59,423.5,2559.0,409.4612,410.0518,409.1611,410.0422,2559.0
2022-02-16 12:20:00,423.6,424.23,423.53,423.92,8349.0,410.139,410.749,410.0712,410.4488,8349.0
2022-02-16 12:30:00,423.91,424.07,423.45,424.0,8355.0,410.4391,410.594,409.9937,410.5263,8355.0
2022-02-16 12:40:00,423.92,424.24,423.79,424.24,3873.0,410.4488,410.7586,410.3229,410.7586,3873.0
2022-02-16 12:50:00,424.21,424.21,423.69,424.01,5204.0,410.7296,410.7296,410.2261,410.5359,5204.0
2022-02-16 13:00:00,424.12,424.29,423.61,423.61,6007.0,410.6424,410.807,410.1487,410.1487,6007.0
2022-02-16 13:10:00,423.98,424.11,423.8,424.09,4022.0,410.5069,410.6328,410.3326,410.6134,4022.0
2022-02-16 13:20:00,423.91,424.21,423.73,424.03,6254.0,410.4391,410.7296,410.2648,410.5553,6254.0
2022-02-16 13:30:00,424.14,424.45,423.79,424.05,6331.0,410.6618,410.962,410.3229,410.5747,6331.0
2022-02-16 13:40:00,423.76,423.83,423.37,423.66,4865.0,410.2939,410.3617,409.9163,410.1971,4865.0
2022-02-16 13:50:00,423.59,424.06,423.59,424.05,6031.0,410.1293,410.5844,410.1293,410.5747,6031.0
2022-02-16 14:00:00,423.78,425.93,423.04,425.2,14454.0,410.3133,412.3949,409.5968,411.6881,14454.0
2022-02-16 14:10:00,425.2,426.24,424.64,426.23,5865.0,411.6881,412.6951,411.1459,412.6854,5865.0
2022-02-16 14:20:00,426.1,428.46,426.04,427.95,6764.0,412.5595,414.8445,412.5014,414.3507,6764.0
2022-02-16 14:30:00,428.06,429.29,427.14,427.53,7022.0,414.4572,415.6482,413.5665,413.9441,7022.0
2022-02-16 14:40:00,427.6,428.0,427.27,427.73,4921.0,414.0119,414.3992,413.6923,414.1377,4921.0
2022-02-16 14:50:00,427.62,429.12,427.62,428.88,5842.0,414.0312,415.4836,414.0312,415.2512,5842.0
2022-02-16 15:00:00,429.17,429.57,428.56,429.57,6879.0,415.532,415.9193,414.9414,415.9193,6879.0
2022-02-16 15:10:00,429.46,429.5,428.94,429.31,5672.0,415.8128,415.8515,415.3093,415.6675,5672.0
2022-02-16 15:20:00,429.32,429.33,428.56,429.03,6932.0,415.6772,415.6869,414.9414,415.3964,6932.0
2022-02-16 15:30:00,429.14,429.49,428.58,429.28,11769.0,415.5029,415.8418,414.9607,415.6385,11769.0
2022-02-16 15:40:00,429.42,431.0,429.41,430.76,22786.0,415.774,417.3038,415.7643,417.0714,22786.0
2022-02-16 15:50:00,430.84,431.12,428.77,428.77,82806.0,417.1489,417.42,415.1447,415.1447,82806.0
2022-02-17 09:30:00,427.68,428.21,423.67,424.87,12303.0,414.0893,414.6025,410.2067,411.3686,12303.0
2022-02-17 09:40:00,424.57,425.49,423.21,423.21,4359.0,411.0781,411.9689,409.7614,409.7614,4359.0
2022-02-17 09:50:00,423.19,423.73,422.44,423.19,11161.0,409.742,410.2648,409.0158,409.742,11161.0
2022-02-17 10:00:00,423.19,424.86,422.96,423.82,26694.0,409.742,411.3589,409.5193,410.352,26694.0
2022-02-17 10:10:00,423.83,426.9,423.83,424.77,6514.0,410.3617,413.3341,410.3617,411.2718,6514.0
2022-02-17 10:20:00,424.76,424.76,422.73,423.05,6303.0,411.2621,411.2621,409.2966,409.6065,6303.0
2022-02-17 10:30:00,423.32,424.18,423.32,423.83,2986.0,409.8679,410.7005,409.8679,410.3617,2986.0
2022-02-17 10:40:00,424.17,424.92,423.94,424.59,4791.0,410.6909,411.417,410.4682,411.0975,4791.0
2022-02-17 10:50:00,424.41,425.78,423.45,425.16,9130.0,410.9232,412.2497,409.9937,411.6494,9130.0
2022-02-17 11:00:00,425.16,425.82,424.97,425.36,3179.0,411.6494,412.2884,411.4654,411.843,3179.0
2022-02-17 11:10:00,425.27,425.69,424.96,425.33,3378.0,411.7559,412.1626,411.4558,411.814,3378.0
2022-02-17 11:20:00,425.05,425.41,424.52,424.52,2884.0,411.5429,411.8915,411.0297,411.0297,2884.0
2022-02-17 11:30:00,424.8,425.08,424.55,424.88,4589.0,411.3008,411.5719,411.0588,411.3783,4589.0
2022-02-17 11:40:00,424.81,426.4,424.81,426.4,4337.0,411.3105,412.85,411.3105,412.85,4337.0
2022-02-17 11:50:00,426.43,426.45,425.52,425.76,4941.0,412.879,412.8984,411.998,412.2303,4941.0
2022-02-17 12:00:00,425.73,426.31,425.73,426.12,4071.0,412.2013,412.7629,412.2013,412.5789,4071.0
2022-02-17 12:10:00,426.12,426.8,426.04,426.51,3525.0,412.5789,413.2373,412.5014,412.9565,3525.0
2022-02-17 12:20:00,426.51,426.88,426.33,426.34,4236.0,412.9565,413.3147,412.7822,412.7919,4236.0
2022-02-17 12:30:00,426.34,426.56,426.11,426.49,3401.0,412.7919,413.0049,412.5692,412.9371,3401.0
2022-02-17 12:40:00,426.49,426.73,426.13,426.19,2703.0,412.9371,413.1695,412.5886,412.6467,2703.0
2022-02-17 12:50:00,426.37,426.53,425.85,425.89,4019.0,412.8209,412.9759,412.3175,412.3562,4019.0
2022-02-17 13:00:00,425.96,426.4,425.85,426.25,2289.0,412.424,412.85,412.3175,412.7048,2289.0
2022-02-17 13:10:00,426.45,426.76,426.13,426.45,3759.0,412.8984,413.1986,412.5886,412.8984,3759.0
2022-02-17 13:20:00,426.45,426.88,426.44,426.77,3915.0,412.8984,413.3147,412.8887,413.2082,3915.0
2022-02-17 13:30:00,426.95,427.42,426.95,427.17,3170.0,413.3825,413.8376,413.3825,413.5955,3170.0
2022-02-17 13:40:00,427.17,427.23,426.69,426.71,2101.0,413.5955,413.6536,413.1308,413.1501,2101.0
2022-02-17 13:50:00,426.94,427.38,426.54,426.54,4158.0,413.3728,413.7989,412.9855,412.9855,4158.0
2022-02-17 14:00:00,426.41,426.41,425.85,425.85,4089.0,412.8597,412.8597,412.3175,412.3175,4089.0
2022-02-17 14:10:00,425.79,425.81,425.36,425.65,4320.0,412.2594,412.2787,411.843,412.1238,4320.0
2022-02-17 14:20:00,425.52,425.56,424.71,424.86,5621.0,411.998,412.0367,411.2137,411.3589,5621.0
2022-02-17 14:30:00,424.77,424.82,423.52,423.6,5738.0,411.2718,411.3202,410.0615,410.139,5738.0
2022-02-17 14:40:00,423.6,423.76,423.3,423.59,5199.0,410.139,410.2939,409.8485,410.1293,5199.0
2022-02-17 14:50:00,423.42,423.42,421.86,422.21,9761.0,409.9647,409.9647,408.4543,408.7931,9761.0
2022-02-17 15:00:00,422.29,423.02,422.29,422.44,4482.0,408.8706,409.5774,408.8706,409.0158,4482.0
2022-02-17 15:10:00,422.44,422.83,421.98,422.83,6695.0,409.0158,409.3934,408.5705,409.3934,6695.0
2022-02-17 15:20:00,422.8,423.61,422.79,423.01,5663.0,409.3644,410.1487,409.3547,409.5677,5663.0
2022-02-17 15:30:00,423.22,424.31,422.47,424.25,11046.0,409.771,410.8264,409.0449,410.7683,11046.0
2022-02-17 15:40:00,424.08,424.81,423.87,424.2,15476.0,410.6037,411.3105,410.4004,410.7199,15476.0
2022-02-17 15:50:00,424.2,424.75,423.22,424.71,41819.0,410.7199,411.2524,409.771,411.2137,41819.0
2022-02-18 09:30:00,424.77,426.02,423.08,424.76,24343.0,411.2718,412.4821,409.6355,411.2621,24343.0
2022-02-18 09:40:00,425.48,425.68,425.08,425.67,1452.0,411.9592,412.1529,411.5719,412.1432,1452.0
2022-02-18 09:50:00,426.19,428.02,425.27,427.95,4266.0,412.6467,414.4185,411.7559,414.3507,4266.0
2022-02-18 10:00:00,427.8,427.8,427.3,427.4,2574.0,414.2055,414.2055,413.7214,413.8182,2574.0
2022-02-18 10:10:00,427.41,428.88,427.3,428.65,5091.0,413.8279,415.2512,413.7214,415.0285,5091.0
2022-02-18 10:20:00,428.42,428.65,427.63,428.32,4796.0,414.8058,415.0285,414.0409,414.709,4796.0
2022-02-18 10:30:00,427.95,429.48,427.95,429.36,4081.0,414.3507,415.8321,414.3507,415.7159,4081.0
2022-02-18 10:40:00,429.14,429.14,427.9,428.05,6883.0,415.5029,415.5029,414.3023,414.4476,6883.0
2022-02-18 10:50:00,428.4,428.6,427.51,428.14,6350.0,414.7864,414.9801,413.9247,414.5347,6350.0
2022-02-18 11:00:00,427.83,428.51,427.1,427.1,5202.0,414.2346,414.8929,413.5278,413.5278,5202.0
2022-02-18 11:10:00,427.09,427.66,426.64,426.74,14128.0,413.5181,414.07,413.0824,413.1792,14128.0
2022-02-18 11:20:00,426.67,427.48,425.58,425.59,13337.0,413.1114,413.8957,412.0561,412.0657,13337.0
2022-02-18 11:30:00,425.6,426.42,424.36,425.4,8623.0,412.0754,412.8694,410.8748,411.8818,8623.0
2022-02-18 11:40:00,424.48,424.72,422.87,422.87,12799.0,410.991,411.2234,409.4322,409.4322,12799.0
2022-02-18 11:50:00,422.76,422.76,421.12,421.47,8475.0,409.3257,409.3257,407.7378,408.0767,8475.0
2022-02-18 12:00:00,421.93,423.2,421.65,423.12,3653.0,408.522,409.7517,408.2509,409.6742,3653.0
2022-02-18 12:10:00,423.29,423.66,423.06,423.07,3838.0,409.8388,410.1971,409.6161,409.6258,3838.0
2022-02-18 12:20:00,422.94,423.03,422.32,422.72,2627.0,409.4999,409.5871,408.8996,409.2869,2627.0
2022-02-18 12:30:00,422.3,422.79,421.46,421.53,4356.0,408.8803,409.3547,408.067,408.1348,4356.0
2022-02-18 12:40:00,421.8,422.97,421.78,422.64,3879.0,408.3962,409.529,408.3768,409.2095,3879.0
2022-02-18 12:50:00,422.93,423.29,421.9,421.9,5517.0,409.4903,409.8388,408.493,408.493,5517.0
2022-02-18 13:00:00,422.02,422.39,421.62,422.17,3818.0,408.6092,408.9674,408.2219,408.7544,3818.0
2022-02-18 13:10:00,422.38,422.9,422.34,422.44,2374.0,408.9577,409.4612,408.919,409.0158,2374.0
2022-02-18 13:20:00,422.35,423.29,421.89,422.1,2091.0,408.9287,409.8388,408.4833,408.6866,2091.0
2022-02-18 13:30:00,422.2,422.86,421.92,422.79,5419.0,408.7835,409.4225,408.5124,409.3547,5419.0
2022-02-18 13:40:00,422.79,424.0,422.56,423.61,2366.0,409.3547,410.5263,409.132,410.1487,2366.0
2022-02-18 13:50:00,423.84,424.21,423.7,424.12,2130.0,410.3713,410.7296,410.2358,410.6424,2130.0
2022-02-18 14:00:00,424.23,424.34,423.56,423.64,2210.0,410.749,410.8555,410.1002,410.1777,2210.0
2022-02-18 14:10:00,423.56,424.26,423.53,423.85,2817.0,410.1002,410.778,410.0712,410.381,2817.0
2022-02-18 14:20:00,424.26,425.14,424.25,424.92,2555.0,410.778,411.63,410.7683,411.417,2555.0
2022-02-18 14:30:00,424.9,425.16,423.74,423.75,4705.0,411.3977,411.6494,410.2745,410.2842,4705.0
2022-02-18 14:40:00,423.63,423.68,422.88,422.88,2666.0,410.168,410.2164,409.4419,409.4419,2666.0
2022-02-18 14:50:00,422.84,424.65,422.48,424.65,3853.0,409.4031,411.1556,409.0546,411.1556,3853.0
2022-02-18 15:00:00,424.5,424.99,422.89,423.0,5792.0,411.0104,411.4848,409.4515,409.558,5792.0
2022-02-18 15:10:00,423.37,423.67,422.11,422.11,5341.0,409.9163,410.2067,408.6963,408.6963,5341.0
2022-02-18 15:20:00,422.35,422.93,421.98,422.19,5875.0,408.9287,409.4903,408.5705,408.7738,5875.0
2022-02-18 15:30:00,422.05,422.05,420.63,421.49,7185.0,408.6382,408.6382,407.2634,408.096,7185.0
2022-02-18 15:40:00,421.34,423.47,421.29,422.77,15327.0,407.9508,410.0131,407.9024,409.3353,15327.0
2022-02-18 15:50:00,422.41,422.77,421.07,421.97,41108.0,408.9868,409.3353,407.6894,408.5608,41108.0
2022-02-22 09:30:00,422.9,425.74,420.0,422.67,15278.0,409.4612,412.211,406.6534,409.2385,15278.0
2022-02-22 09:40:00,422.71,423.74,421.55,422.08,8419.0,409.2773,410.2745,408.1541,408.6673,8419.0
2022-02-22 09:50:00,422.3,423.96,421.71,423.29,6821.0,408.8803,410.4875,408.309,409.8388,6821.0
2022-02-22 10:00:00,423.97,425.26,422.25,422.95,4187.0,410.4972,411.7462,408.8319,409.5096,4187.0
2022-02-22 10:10:00,421.16,423.45,421.16,422.94,4512.0,407.7765,409.9937,407.7765,409.4999,4512.0
2022-02-22 10:20:00,422.46,424.62,422.46,424.55,5557.0,409.0352,411.1266,409.0352,411.0588,5557.0
2022-02-22 10:30:00,424.6,424.6,421.61,422.11,6424.0,411.1072,411.1072,408.2122,408.6963,6424.0
2022-02-22 10:40:00,422.19,423.01,421.14,421.46,4174.0,408.7738,409.5677,407.7571,408.067,4174.0
2022-02-22 10:50:00,421.46,422.15,420.54,421.75,5668.0,408.067,408.7351,407.1762,408.3478,5668.0
2022-02-22 11:00:00,420.95,422.02,419.97,420.54,5802.0,407.5732,408.6092,406.6243,407.1762,5802.0
2022-02-22 11:10:00,420.31,421.2,419.63,420.1,8289.0,406.9535,407.8152,406.2951,406.7502,8289.0
2022-02-22 11:20:00,420.32,421.19,419.94,420.28,12348.0,406.9632,407.8056,406.5953,406.9245,12348.0
2022-02-22 11:30:00,420.24,421.67,420.24,421.09,14556.0,406.8857,408.2703,406.8857,407.7087,14556.0
2022-02-22 11:40:00,421.02,422.04,420.55,421.43,6485.0,407.641,408.6285,407.1859,408.0379,6485.0
2022-02-22 11:50:00,421.6,421.75,420.91,421.22,9192.0,408.2025,408.3478,407.5345,407.8346,9192.0
2022-02-22 12:00:00,421.49,422.56,421.44,422.56,3472.0,408.096,409.132,408.0476,409.132,3472.0
2022-02-22 12:10:00,422.24,422.45,421.6,421.65,3503.0,408.8222,409.0255,408.2025,408.2509,3503.0
2022-02-22 12:20:00,421.77,422.01,421.06,421.41,2743.0,408.3671,408.5995,407.6797,408.0186,2743.0
2022-02-22 12:30:00,421.4,421.4,420.6,421.29,4332.0,408.0089,408.0089,407.2343,407.9024,4332.0
2022-02-22 12:40:00,421.2,421.41,420.58,420.83,6290.0,407.8152,408.0186,407.2149,407.457,6290.0
2022-02-22 12:50:00,420.75,421.21,419.79,420.24,4000.0,407.3795,407.8249,406.45,406.8857,4000.0
2022-02-22 13:00:00,420.15,421.06,419.94,420.67,2343.0,406.7986,407.6797,406.5953,407.3021,2343.0
2022-02-22 13:10:00,420.93,421.04,419.32,419.97,4326.0,407.5538,407.6603,405.995,406.6243,4326.0
2022-02-22 13:20:00,419.79,420.79,419.78,420.63,6007.0,406.45,407.4183,406.4404,407.2634,6007.0
2022-02-22 13:30:00,420.39,420.91,420.23,420.65,3071.0,407.031,407.5345,406.8761,407.2827,3071.0
2022-02-22 13:40:00,420.55,421.22,419.87,419.88,2783.0,407.1859,407.8346,406.5275,406.5372,2783.0
2022-02-22 13:50:00,419.86,420.34,418.88,419.18,4975.0,406.5178,406.9826,405.569,405.8594,4975.0
2022-02-22 14:00:00,419.25,419.55,417.82,417.82,5790.0,405.9272,406.2177,404.5426,404.5426,5790.0
2022-02-22 14:10:00,418.34,418.8,417.63,418.43,10691.0,405.0461,405.4915,404.3587,405.1333,10691.0
2022-02-22 14:20:00,418.58,418.98,417.13,418.09,12510.0,405.2785,405.6658,403.8746,404.8041,12510.0
2022-02-22 14:30:00,418.57,419.43,418.05,418.8,6612.0,405.2688,406.1015,404.7653,405.4915,6612.0
2022-02-22 14:40:00,418.97,420.44,418.51,420.34,4693.0,405.6561,407.0794,405.2107,406.9826,4693.0
2022-02-22 14:50:00,420.42,421.67,420.06,420.29,11434.0,407.06,408.2703,406.7115,406.9342,11434.0
2022-02-22 15:00:00,420.45,422.83,420.45,421.95,6827.0,407.0891,409.3934,407.0891,408.5414,6827.0
2022-02-22 15:10:00,421.88,423.02,421.88,422.64,8881.0,408.4736,409.5774,408.4736,409.2095,8881.0
2022-02-22 15:20:00,422.79,423.24,422.35,422.67,27827.0,409.3547,409.7904,408.9287,409.2385,27827.0
2022-02-22 15:30:00,422.49,422.8,421.31,422.14,14230.0,409.0642,409.3644,407.9217,408.7254,14230.0
2022-02-22 15:40:00,422.25,422.37,420.24,420.45,15330.0,408.8319,408.9481,406.8857,407.0891,15330.0
2022-02-22 15:50:00,420.07,421.02,419.07,420.57,72148.0,406.7211,407.641,405.7529,407.2053,72148.0
2022-02-23 09:30:00,423.45,425.35,423.01,423.01,24983.0,409.9937,411.8334,409.5677,409.5677,24983.0
2022-02-23 09:40:00,423.82,423.82,422.12,422.19,10028.0,410.352,410.352,408.706,408.7738,10028.0
2022-02-23 09:50:00,421.96,422.44,420.14,420.14,9547.0,408.5511,409.0158,406.7889,406.7889,9547.0
2022-02-23 10:00:00,420.22,420.47,419.15,419.59,5817.0,406.8664,407.1084,405.8304,406.2564,5817.0
2022-02-23 10:10:00,420.23,420.82,419.79,420.22,8270.0,406.8761,407.4473,406.45,406.8664,8270.0
2022-02-23 10:20:00,420.6,421.38,418.99,419.99,8199.0,407.2343,407.9895,405.6755,406.6437,8199.0
2022-02-23 10:30:00,419.92,421.5,419.36,420.66,7408.0,406.5759,408.1057,406.0337,407.2924,7408.0
2022-02-23 10:40:00,420.72,421.44,420.66,421.26,7242.0,407.3505,408.0476,407.2924,407.8733,7242.0
2022-02-23 10:50:00,421.17,422.52,421.02,422.06,5767.0,407.7862,409.0933,407.641,408.6479,5767.0
2022-02-23 11:00:00,421.86,421.86,420.34,420.36,9469.0,408.4543,408.4543,406.9826,407.0019,9469.0
2022-02-23 11:10:00,420.37,420.37,418.89,419.72,5429.0,407.0116,407.0116,405.5786,406.3823,5429.0
2022-02-23 11:20:00,419.93,420.54,419.59,419.69,8414.0,406.5856,407.1762,406.2564,406.3532,8414.0
2022-02-23 11:30:00,419.82,420.73,419.58,420.44,7164.0,406.4791,407.3602,406.2467,407.0794,7164.0
2022-02-23 11:40:00,420.44,421.46,420.44,421.46,6125.0,407.0794,408.067,407.0794,408.067,6125.0
2022-02-23 11:50:00,421.46,421.98,420.8,421.77,5825.0,408.067,408.5705,407.428,408.3671,5825.0
2022-02-23 12:00:00,421.9,421.91,421.04,421.04,6112.0,408.493,408.5027,407.6603,407.6603,6112.0
2022-02-23 12:10:00,421.02,421.7,420.46,421.69,5329.0,407.641,408.2994,407.0988,408.2897,5329.0
2022-02-23 12:20:00,421.77,422.45,421.42,422.45,6539.0,408.3671,409.0255,408.0282,409.0255,6539.0
2022-02-23 12:30:00,422.42,422.71,421.86,421.99,5457.0,408.9965,409.2773,408.4543,408.5801,5457.0
2022-02-23 12:40:00,421.93,422.07,421.16,421.29,6200.0,408.522,408.6576,407.7765,407.9024,6200.0
2022-02-23 12:50:00,421.28,421.28,420.77,421.02,4010.0,407.8927,407.8927,407.3989,407.641,4010.0
2022-02-23 13:00:00,420.68,420.81,420.14,420.26,3538.0,407.3118,407.4376,406.7889,406.9051,3538.0
2022-02-23 13:10:00,420.09,420.09,418.71,419.75,6873.0,406.7405,406.7405,405.4044,406.4113,6873.0
2022-02-23 13:20:00,419.75,419.89,418.77,418.83,4833.0,406.4113,406.5469,405.4625,405.5206,4833.0
2022-02-23 13:30:00,419.0,419.0,417.95,418.53,21487.0,405.6851,405.6851,404.6685,405.2301,21487.0
2022-02-23 13:40:00,418.53,418.68,417.46,418.38,21794.0,405.2301,405.3753,404.1941,405.0849,21794.0
2022-02-23 13:50:00,418.33,418.33,416.58,416.97,4840.0,405.0364,405.0364,403.3421,403.7197,4840.0
2022-02-23 14:00:00,416.78,417.01,416.08,416.48,9149.0,403.5357,403.7584,402.8579,403.2452,9149.0
2022-02-23 14:10:00,416.56,417.15,416.27,416.76,11992.0,403.3227,403.8939,403.0419,403.5163,11992.0
2022-02-23 14:20:00,416.74,416.97,416.17,416.43,4653.0,403.497,403.7197,402.9451,403.1968,4653.0
2022-02-23 14:30:00,416.53,416.93,416.27,416.59,10758.0,403.2936,403.6809,403.0419,403.3517,10758.0
2022-02-23 14:40:00,416.63,416.63,415.24,416.12,12193.0,403.3905,403.3905,402.0446,402.8967,12193.0
2022-02-23 14:50:00,415.9,416.15,415.34,415.6,11565.0,402.6837,402.9257,402.1415,402.3932,11565.0
2022-02-23 15:00:00,415.74,416.0,415.16,415.35,5966.0,402.5287,402.7805,401.9672,402.1511,5966.0
2022-02-23 15:10:00,415.33,416.4,415.14,415.93,9671.0,402.1318,403.1678,401.9478,402.7127,9671.0
2022-02-23 15:20:00,415.97,416.56,415.68,416.4,11261.0,402.7514,403.3227,402.4707,403.1678,11261.0
2022-02-23 15:30:00,416.35,416.36,415.0,415.0,20624.0,403.1194,403.129,401.8123,401.8123,20624.0
2022-02-23 15:40:00,414.96,415.28,414.12,414.28,27045.0,401.7735,402.0834,400.9602,401.1151,27045.0
2022-02-23 15:50:00,414.45,414.92,413.37,413.93,80749.0,401.2797,401.7348,400.2341,400.7763,80749.0
2022-02-24 09:30:00,410.0,411.11,408.2,409.89,25574.0,396.9711,398.0459,395.2283,396.8646,25574.0
2022-02-24 09:40:00,411.0,412.19,410.57,411.96,11001.0,397.9394,399.0916,397.523,398.8689,11001.0
2022-02-24 09:50:00,411.9,414.13,410.56,413.35,11630.0,398.8108,400.9699,397.5134,400.2147,11630.0
2022-02-24 10:00:00,413.69,413.76,409.49,409.93,19896.0,400.5439,400.6117,396.4774,396.9034,19896.0
2022-02-24 10:10:00,409.84,413.05,409.59,413.0,38980.0,396.8162,399.9242,396.5742,399.8758,38980.0
2022-02-24 10:20:00,412.54,413.26,411.35,412.19,12593.0,399.4304,400.1276,398.2782,399.0916,12593.0
2022-02-24 10:30:00,411.98,412.99,411.01,412.15,11048.0,398.8882,399.8661,397.9491,399.0528,11048.0
2022-02-24 10:40:00,412.32,413.0,411.41,412.34,15103.0,399.2174,399.8758,398.3363,399.2368,15103.0
2022-02-24 10:50:00,412.34,412.98,411.13,411.68,17796.0,399.2368,399.8565,398.0652,398.5978,17796.0
2022-02-24 11:00:00,412.22,414.75,411.71,414.52,14803.0,399.1206,401.5702,398.6268,401.3475,14803.0
2022-02-24 11:10:00,414.34,414.63,413.31,413.87,21769.0,401.1732,401.454,400.176,400.7182,21769.0
2022-02-24 11:20:00,413.8,414.04,412.42,413.63,8897.0,400.6504,400.8828,399.3142,400.4858,8897.0
2022-02-24 11:30:00,413.64,415.99,412.99,415.77,10540.0,400.4955,402.7708,399.8661,402.5578,10540.0
2022-02-24 11:40:00,415.54,415.78,413.93,414.6,7326.0,402.3351,402.5675,400.7763,401.425,7326.0
2022-02-24 11:50:00,414.85,416.88,414.68,416.88,9502.0,401.667,403.6325,401.5024,403.6325,9502.0
2022-02-24 12:00:00,417.11,417.3,414.87,414.87,8028.0,403.8552,404.0392,401.6864,401.6864,8028.0
2022-02-24 12:10:00,414.8,415.39,414.44,415.12,7319.0,401.6186,402.1899,401.2701,401.9284,7319.0
2022-02-24 12:20:00,415.39,415.39,414.24,415.31,19007.0,402.1899,402.1899,401.0764,402.1124,19007.0
2022-02-24 12:30:00,415.3,417.05,415.1,416.6,15972.0,402.1027,403.7971,401.9091,403.3614,15972.0
2022-02-24 12:40:00,416.74,417.48,416.4,416.48,6526.0,403.497,404.2135,403.1678,403.2452,6526.0
2022-02-24 12:50:00,416.62,416.68,415.46,416.09,8922.0,403.3808,403.4389,402.2576,402.8676,8922.0
2022-02-24 13:00:00,416.28,417.23,415.7,416.89,6086.0,403.0516,403.9714,402.49,403.6422,6086.0
2022-02-24 13:10:00,416.89,417.17,416.32,416.9,6410.0,403.6422,403.9133,403.0903,403.6519,6410.0
2022-02-24 13:20:00,416.62,416.88,415.1,415.1,7400.0,403.3808,403.6325,401.9091,401.9091,7400.0
2022-02-24 13:30:00,415.29,415.86,415.0,415.48,11421.0,402.093,402.6449,401.8123,402.277,11421.0
2022-02-24 13:40:00,415.52,416.61,414.45,416.61,7610.0,402.3157,403.3711,401.2797,403.3711,7610.0
2022-02-24 13:50:00,416.8,416.92,414.66,414.66,7069.0,403.5551,403.6712,401.4831,401.4831,7069.0
2022-02-24 14:00:00,414.78,415.74,414.29,414.85,5014.0,401.5993,402.5287,401.1248,401.667,5014.0
2022-02-24 14:10:00,414.69,415.95,414.68,415.95,3439.0,401.5121,402.7321,401.5024,402.7321,3439.0
2022-02-24 14:20:00,415.72,416.04,415.08,415.66,2463.0,402.5094,402.8192,401.8897,402.4513,2463.0
2022-02-24 14:30:00,415.9,417.08,415.75,416.57,6354.0,402.6837,403.8262,402.5384,403.3324,6354.0
2022-02-24 14:40:00,416.51,416.51,415.27,415.75,3130.0,403.2743,403.2743,402.0737,402.5384,3130.0
2022-02-24 14:50:00,415.74,416.63,415.73,416.47,6100.0,402.5287,403.3905,402.5191,403.2355,6100.0
2022-02-24 15:00:00,416.63,417.85,416.27,417.35,4603.0,403.3905,404.5717,403.0419,404.0876,4603.0
2022-02-24 15:10:00,417.67,418.32,417.24,417.8,9219.0,404.3974,405.0268,403.9811,404.5233,9219.0
2022-02-24 15:20:00,417.8,418.04,416.32,416.33,7275.0,404.5233,404.7557,403.0903,403.1,7275.0
2022-02-24 15:30:00,416.56,420.14,416.56,419.68,12353.0,403.3227,406.7889,403.3227,406.3435,12353.0
2022-02-24 15:40:00,419.72,419.94,418.52,418.58,19074.0,406.3823,406.5953,405.2204,405.2785,19074.0
2022-02-24 15:50:00,419.03,421.81,418.64,421.3,83067.0,405.7142,408.4059,405.3366,407.9121,83067.0
2022-02-25 09:30:00,422.02,425.02,422.02,424.33,13082.0,408.6092,411.5138,408.6092,410.8458,13082.0
2022-02-25 09:40:00,424.84,426.18,424.18,424.96,7273.0,411.3396,412.637,410.7005,411.4558,7273.0
2022-02-25 09:50:00,424.97,424.97,421.84,422.21,12512.0,411.4654,411.4654,408.4349,408.7931,12512.0
2022-02-25 10:00:00,422.27,426.13,421.69,425.78,11367.0,408.8512,412.5886,408.2897,412.2497,11367.0
2022-02-25 10:10:00,426.0,426.55,425.03,426.55,18991.0,412.4627,412.9952,411.5235,412.9952,18991.0
2022-02-25 10:20:00,426.38,429.0,425.89,428.53,5082.0,412.8306,415.3674,412.3562,414.9123,5082.0
2022-02-25 10:30:00,428.52,429.45,428.35,429.23,6762.0,414.9026,415.8031,414.738,415.5901,6762.0
2022-02-25 10:40:00,429.34,430.36,429.1,430.21,5554.0,415.6966,416.6842,415.4642,416.5389,5554.0
2022-02-25 10:50:00,430.25,431.38,430.07,430.16,6127.0,416.5777,417.6717,416.4034,416.4905,6127.0
2022-02-25 11:00:00,430.89,433.53,430.03,433.21,7312.0,417.1973,419.7534,416.3646,419.4436,7312.0
2022-02-25 11:10:00,432.98,434.26,432.79,433.23,9190.0,419.2209,420.4602,419.0369,419.463,9190.0
2022-02-25 11:20:00,433.05,433.05,430.98,431.52,11944.0,419.2887,419.2887,417.2845,417.8073,11944.0
2022-02-25 11:30:00,431.55,431.65,429.92,430.99,7917.0,417.8363,417.9332,416.2581,417.2941,7917.0
2022-02-25 11:40:00,430.92,431.22,430.36,430.96,9422.0,417.2264,417.5168,416.6842,417.2651,9422.0
2022-02-25 11:50:00,431.05,431.29,430.41,431.16,8835.0,417.3522,417.5846,416.7326,417.4587,8835.0
2022-02-25 12:00:00,430.94,431.79,430.63,431.03,6805.0,417.2457,418.0687,416.9456,417.3329,6805.0
2022-02-25 12:10:00,431.2,432.36,431.2,432.36,5687.0,417.4975,418.6206,417.4975,418.6206,5687.0
2022-02-25 12:20:00,432.35,433.48,432.21,433.48,4636.0,418.6109,419.705,418.4754,419.705,4636.0
2022-02-25 12:30:00,433.63,434.23,433.45,433.62,4313.0,419.8502,420.4312,419.676,419.8406,4313.0
2022-02-25 12:40:00,433.66,434.78,433.54,434.78,6156.0,419.8793,420.9637,419.7631,420.9637,6156.0
2022-02-25 12:50:00,434.51,434.85,434.04,434.84,6856.0,420.7023,421.0315,420.2472,421.0218,6856.0
2022-02-25 13:00:00,434.47,434.61,432.86,433.19,3000.0,420.6635,420.7991,419.1047,419.4242,3000.0
2022-02-25 13:10:00,432.97,433.15,432.29,432.81,9056.0,419.2112,419.3855,418.5528,419.0563,9056.0
2022-02-25 13:20:00,432.81,433.76,432.32,433.75,3901.0,419.0563,419.9761,418.5819,419.9664,3901.0
2022-02-25 13:30:00,433.6,434.06,432.39,432.82,7337.0,419.8212,420.2666,418.6496,419.066,7337.0
2022-02-25 13:40:00,432.93,434.26,432.93,433.53,5711.0,419.1725,420.4602,419.1725,419.7534,5711.0
2022-02-25 13:50:00,433.7,433.7,432.19,432.67,9576.0,419.918,419.918,418.456,418.9207,9576.0
2022-02-25 14:00:00,432.31,433.88,432.05,433.35,10629.0,418.5722,420.0923,418.3205,419.5791,10629.0
2022-02-25 14:10:00,433.55,433.55,432.62,433.0,6355.0,419.7728,419.7728,418.8723,419.2403,6355.0
2022-02-25 14:20:00,432.82,434.36,432.69,434.21,4863.0,419.066,420.557,418.9401,420.4118,4863.0
2022-02-25 14:30:00,434.19,434.68,433.23,433.6,3604.0,420.3924,420.8669,419.463,419.8212,3604.0
2022-02-25 14:40:00,433.69,434.29,433.51,434.2,4840.0,419.9083,420.4893,419.7341,420.4021,4840.0
2022-02-25 14:50:00,433.9,434.12,432.0,432.99,10832.0,420.1117,420.3247,418.272,419.2306,10832.0
2022-02-25 15:00:00,432.83,433.58,432.53,433.58,7512.0,419.0757,419.8018,418.7852,419.8018,7512.0
2022-02-25 15:10:00,433.61,434.1,433.08,433.88,6331.0,419.8309,420.3053,419.3177,420.0923,6331.0
2022-02-25 15:20:00,434.0,434.3,433.28,433.28,7730.0,420.2085,420.499,419.5114,419.5114,7730.0
2022-02-25 15:30:00,433.35,434.03,432.36,432.84,10079.0,419.5791,420.2375,418.6206,419.0853,10079.0
2022-02-25 15:40:00,433.01,433.41,432.38,432.65,27643.0,419.2499,419.6372,418.64,418.9014,27643.0
2022-02-25 15:50:00,432.83,433.11,431.84,432.55,65637.0,419.0757,419.3468,418.1171,418.8046,65637.0
2022-02-28 09:30:00,425.45,430.43,425.45,429.6,10949.0,411.9302,416.7519,411.9302,415.9483,10949.0
2022-02-28 09:40:00,429.68,431.41,428.96,429.01,7331.0,416.0258,417.7008,415.3286,415.3771,7331.0
2022-02-28 09:50:00,429.93,431.55,427.55,429.37,8575.0,416.2678,417.8363,413.9635,415.7256,8575.0
2022-02-28 10:00:00,428.5,431.04,428.44,430.22,5037.0,414.8833,417.3425,414.8252,416.5486,5037.0
2022-02-28 10:10:00,429.89,430.83,429.34,429.39,4241.0,416.2291,417.1392,415.6966,415.745,4241.0
2022-02-28 10:20:00,429.4,430.86,429.02,430.61,4838.0,415.7547,417.1683,415.3867,416.9262,4838.0
2022-02-28 10:30:00,430.33,431.99,429.73,431.71,6897.0,416.6551,418.2624,416.0742,417.9913,6897.0
2022-02-28 10:40:00,431.81,432.73,430.19,430.83,6473.0,418.0881,418.9788,416.5196,417.1392,6473.0
2022-02-28 10:50:00,430.53,431.85,430.06,431.51,2102.0,416.8488,418.1268,416.3937,417.7976,2102.0
2022-02-28 11:00:00,431.51,432.02,430.34,431.05,5227.0,417.7976,418.2914,416.6648,417.3522,5227.0
2022-02-28 11:10:00,431.23,432.04,430.61,430.67,6189.0,417.5265,418.3108,416.9262,416.9843,6189.0
2022-02-28 11:20:00,430.59,430.71,429.05,429.87,8996.0,416.9068,417.023,415.4158,416.2097,8996.0
2022-02-28 11:30:00,429.87,430.36,428.29,428.29,9062.0,416.2097,416.6842,414.6799,414.6799,9062.0
2022-02-28 11:40:00,428.25,428.82,427.07,427.98,4510.0,414.6412,415.1931,413.4987,414.3798,4510.0
2022-02-28 11:50:00,427.89,429.4,427.78,429.24,3905.0,414.2926,415.7547,414.1861,415.5997,3905.0
2022-02-28 12:00:00,428.96,430.79,428.53,428.91,2972.0,415.3286,417.1005,414.9123,415.2802,2972.0
2022-02-28 12:10:00,428.53,428.53,426.75,427.44,6946.0,414.9123,414.9123,413.1889,413.8569,6946.0
2022-02-28 12:20:00,427.47,428.01,426.94,427.73,3664.0,413.886,414.4088,413.3728,414.1377,3664.0
2022-02-28 12:30:00,427.85,428.78,427.23,428.37,3288.0,414.2539,415.1544,413.6536,414.7574,3288.0
2022-02-28 12:40:00,427.73,428.12,426.5,427.05,8779.0,414.1377,414.5153,412.9468,413.4793,8779.0
2022-02-28 12:50:00,427.57,428.07,426.71,427.94,4328.0,413.9828,414.4669,413.1501,414.3411,4328.0
2022-02-28 13:00:00,427.84,429.26,427.72,429.26,3597.0,414.2442,415.6191,414.128,415.6191,3597.0
2022-02-28 13:10:00,429.08,429.25,428.0,428.3,7024.0,415.4448,415.6094,414.3992,414.6896,7024.0
2022-02-28 13:20:00,428.1,428.33,427.46,428.23,3746.0,414.496,414.7187,413.8763,414.6218,3746.0
2022-02-28 13:30:00,427.89,429.38,427.89,429.36,2891.0,414.2926,415.7353,414.2926,415.7159,2891.0
2022-02-28 13:40:00,429.2,429.89,428.8,429.64,4903.0,415.561,416.2291,415.1737,415.987,4903.0
2022-02-28 13:50:00,429.87,430.74,429.87,430.62,3543.0,416.2097,417.0521,416.2097,416.9359,3543.0
2022-02-28 14:00:00,430.07,430.08,428.43,428.71,6018.0,416.4034,416.4131,414.8155,415.0866,6018.0
2022-02-28 14:10:00,428.06,429.19,427.75,428.72,3500.0,414.4572,415.5513,414.1571,415.0963,3500.0
2022-02-28 14:20:00,428.57,429.21,428.33,428.92,4109.0,414.951,415.5707,414.7187,415.2899,4109.0
2022-02-28 14:30:00,429.06,429.7,428.53,429.17,4491.0,415.4255,416.0451,414.9123,415.532,4491.0
2022-02-28 14:40:00,429.21,430.68,428.95,430.23,5500.0,415.5707,416.994,415.319,416.5583,5500.0
2022-02-28 14:50:00,430.62,431.44,430.11,430.67,4176.0,416.9359,417.7298,416.4421,416.9843,4176.0
2022-02-28 15:00:00,430.45,430.74,429.13,430.35,10714.0,416.7713,417.0521,415.4932,416.6745,10714.0
2022-02-28 15:10:00,429.69,431.33,429.49,431.32,5648.0,416.0354,417.6233,415.8418,417.6136,5648.0
2022-02-28 15:20:00,430.92,431.96,430.7,431.4,7225.0,417.2264,418.2333,417.0134,417.6911,7225.0
2022-02-28 15:30:00,430.56,430.82,429.6,429.9,9616.0,416.8778,417.1295,415.9483,416.2388,9616.0
2022-02-28 15:40:00,430.01,432.86,430.01,432.86,11327.0,416.3453,419.1047,416.3453,419.1047,11327.0
2022-02-28 15:50:00,433.11,434.83,433.11,434.06,42129.0,419.3468,421.0121,419.3468,420.2666,42129.0
2022-03-01 09:30:00,430.79,436.48,430.79,435.61,14996.0,417.1005,422.6097,417.1005,421.7673,14996.0
2022-03-01 09:40:00,436.0,436.0,430.76,432.04,6759.0,422.1449,422.1449,417.0714,418.3108,6759.0
2022-03-01 09:50:00,431.91,431.96,430.58,431.22,7204.0,418.1849,418.2333,416.8972,417.5168,7204.0
2022-03-01 10:00:00,431.44,431.67,429.54,429.54,9748.0,417.7298,417.9525,415.8902,415.8902,9748.0
2022-03-01 10:10:00,429.78,431.27,429.78,430.9,11256.0,416.1226,417.5652,416.1226,417.207,11256.0
2022-03-01 10:20:00,430.94,431.15,429.93,430.92,8465.0,417.2457,417.4491,416.2678,417.2264,8465.0
2022-03-01 10:30:00,430.92,430.96,428.78,428.95,11821.0,417.2264,417.2651,415.1544,415.319,11821.0
2022-03-01 10:40:00,428.96,428.96,427.31,427.52,5054.0,415.3286,415.3286,413.7311,413.9344,5054.0
2022-03-01 10:50:00,427.79,428.71,427.79,428.5,2094.0,414.1958,415.0866,414.1958,414.8833,2094.0
2022-03-01 11:00:00,428.27,428.75,427.35,427.74,6455.0,414.6606,415.1253,413.7698,414.1474,6455.0
2022-03-01 11:10:00,427.65,428.43,427.63,427.8,3848.0,414.0603,414.8155,414.0409,414.2055,3848.0
2022-03-01 11:20:00,427.37,428.42,427.1,428.42,5562.0,413.7892,414.8058,413.5278,414.8058,5562.0
2022-03-01 11:30:00,427.7,428.07,426.46,426.52,2326.0,414.1087,414.4669,412.9081,412.9662,2326.0
2022-03-01 11:40:00,426.8,427.1,425.64,425.71,4571.0,413.2373,413.5278,412.1141,412.1819,4571.0
2022-03-01 11:50:00,425.92,426.48,425.26,426.48,4892.0,412.3852,412.9275,411.7462,412.9275,4892.0
2022-03-01 12:00:00,426.31,426.31,424.94,425.38,3754.0,412.7629,412.7629,411.4364,411.8624,3754.0
2022-03-01 12:10:00,425.3,427.34,424.76,427.34,4613.0,411.785,413.7601,411.2621,413.7601,4613.0
2022-03-01 12:20:00,427.27,428.52,426.74,428.27,5535.0,413.6923,414.9026,413.1792,414.6606,5535.0
2022-03-01 12:30:00,428.31,429.26,428.31,429.0,5383.0,414.6993,415.6191,414.6993,415.3674,5383.0
2022-03-01 12:40:00,429.13,429.8,428.92,429.23,3732.0,415.4932,416.142,415.2899,415.5901,3732.0
2022-03-01 12:50:00,428.98,429.4,428.58,429.35,4074.0,415.348,415.7547,414.9607,415.7063,4074.0
2022-03-01 13:00:00,429.47,429.94,428.76,429.49,3050.0,415.8224,416.2775,415.135,415.8418,3050.0
2022-03-01 13:10:00,428.89,429.5,428.67,429.41,3239.0,415.2609,415.8515,415.0479,415.7643,3239.0
2022-03-01 13:20:00,429.62,429.62,427.26,427.6,10432.0,415.9677,415.9677,413.6827,414.0119,10432.0
2022-03-01 13:30:00,427.67,428.21,426.33,428.21,6776.0,414.0796,414.6025,412.7822,414.6025,6776.0
2022-03-01 13:40:00,428.07,428.68,427.92,428.42,3439.0,414.4669,415.0575,414.3217,414.8058,3439.0
2022-03-01 13:50:00,428.49,429.28,428.47,428.88,4745.0,414.8736,415.6385,414.8542,415.2512,4745.0
2022-03-01 14:00:00,428.84,429.67,428.24,429.38,5068.0,415.2125,416.0161,414.6315,415.7353,5068.0
2022-03-01 14:10:00,429.3,430.0,428.71,429.37,10592.0,415.6578,416.3356,415.0866,415.7256,10592.0
2022-03-01 14:20:00,429.68,431.33,429.51,431.33,2902.0,416.0258,417.6233,415.8612,417.6233,2902.0
2022-03-01 14:30:00,430.87,431.5,430.22,431.5,3844.0,417.1779,417.7879,416.5486,417.7879,3844.0
2022-03-01 14:40:00,431.5,431.72,430.62,430.97,6235.0,417.7879,418.0009,416.9359,417.2748,6235.0
2022-03-01 14:50:00,430.58,430.58,429.6,429.81,4509.0,416.8972,416.8972,415.9483,416.1516,4509.0
2022-03-01 15:00:00,429.73,431.8,429.73,431.31,6318.0,416.0742,418.0784,416.0742,417.604,6318.0
2022-03-01 15:10:00,431.25,431.67,430.58,430.58,8339.0,417.5459,417.9525,416.8972,416.8972,8339.0
2022-03-01 15:20:00,430.58,431.03,430.2,430.35,12213.0,416.8972,417.3329,416.5292,416.6745,12213.0
2022-03-01 15:30:00,429.94,430.65,429.7,430.0,9666.0,416.2775,416.9649,416.0451,416.3356,9666.0
2022-03-01 15:40:00,429.8,430.52,428.52,428.72,24619.0,416.142,416.8391,414.9026,415.0963,24619.0
2022-03-01 15:50:00,428.72,431.3,428.32,430.97,56160.0,415.0963,417.5943,414.709,417.2748,56160.0
2022-03-02 09:30:00,432.36,434.95,432.36,432.6,7116.0,418.6206,421.1283,418.6206,418.853,7116.0
2022-03-02 09:40:00,433.1,436.92,433.1,433.79,6626.0,419.3371,423.0357,419.3371,420.0052,6626.0
2022-03-02 09:50:00,433.76,435.77,433.16,435.36,4035.0,419.9761,421.9222,419.3952,421.5253,4035.0
2022-03-02 10:00:00,435.77,437.37,434.58,434.63,9733.0,421.9222,423.4714,420.7701,420.8185,9733.0
2022-03-02 10:10:00,434.88,435.15,433.34,433.42,7672.0,421.0605,421.3219,419.5695,419.6469,7672.0
2022-03-02 10:20:00,433.66,437.32,433.49,437.27,9612.0,419.8793,423.423,419.7147,423.3746,9612.0
2022-03-02 10:30:00,437.22,438.3,436.21,437.18,21641.0,423.3262,424.3718,422.3483,423.2874,21641.0
2022-03-02 10:40:00,437.2,437.64,435.76,436.87,12312.0,423.3068,423.7328,421.9126,422.9873,12312.0
2022-03-02 10:50:00,437.01,437.49,435.48,437.25,7195.0,423.1228,423.5876,421.6415,423.3552,7195.0
2022-03-02 11:00:00,437.02,437.02,435.21,436.19,7058.0,423.1325,423.1325,421.38,422.3289,7058.0
2022-03-02 11:10:00,435.82,435.94,434.19,434.34,4776.0,421.9706,422.0868,420.3924,420.5377,4776.0
2022-03-02 11:20:00,434.39,435.87,434.39,435.59,8358.0,420.5861,422.0191,420.5861,421.748,8358.0
2022-03-02 11:30:00,435.63,436.55,435.63,436.54,5435.0,421.7867,422.6775,421.7867,422.6678,5435.0
2022-03-02 11:40:00,436.78,437.5,436.19,437.02,7596.0,422.9001,423.5973,422.3289,423.1325,7596.0
2022-03-02 11:50:00,437.13,437.79,436.69,437.12,10009.0,423.239,423.878,422.813,423.2293,10009.0
2022-03-02 12:00:00,437.18,438.02,436.79,438.02,15759.0,423.2874,424.1007,422.9098,424.1007,15759.0
2022-03-02 12:10:00,437.88,438.09,437.08,437.91,9165.0,423.9652,424.1685,423.1906,423.9942,9165.0
2022-03-02 12:20:00,437.74,438.73,437.39,437.57,24614.0,423.8296,424.7882,423.4908,423.665,24614.0
2022-03-02 12:30:00,437.54,438.12,437.31,437.5,23595.0,423.636,424.1976,423.4133,423.5973,23595.0
2022-03-02 12:40:00,437.46,437.79,437.13,437.64,10040.0,423.5585,423.878,423.239,423.7328,10040.0
2022-03-02 12:50:00,437.7,437.81,436.9,437.69,4862.0,423.7909,423.8974,423.0163,423.7812,4862.0
2022-03-02 13:00:00,437.6,438.04,437.47,437.52,19010.0,423.6941,424.1201,423.5682,423.6166,19010.0
2022-03-02 13:10:00,437.56,437.79,436.97,437.04,6996.0,423.6554,423.878,423.0841,423.1519,6996.0
2022-03-02 13:20:00,437.51,437.51,436.71,437.25,2700.0,423.6069,423.6069,422.8324,423.3552,2700.0
2022-03-02 13:30:00,437.41,438.0,437.35,438.0,17098.0,423.5101,424.0814,423.452,424.0814,17098.0
2022-03-02 13:40:00,438.18,438.22,437.45,438.0,10124.0,424.2557,424.2944,423.5489,424.0814,10124.0
2022-03-02 13:50:00,438.05,440.14,438.04,440.14,10429.0,424.1298,426.1534,424.1201,426.1534,10429.0
2022-03-02 14:00:00,440.07,440.67,439.39,439.87,13099.0,426.0856,426.6665,425.4272,425.8919,13099.0
2022-03-02 14:10:00,439.88,440.03,439.0,439.07,9366.0,425.9016,426.0469,425.0496,425.1174,9366.0
2022-03-02 14:20:00,439.25,439.84,438.57,439.15,7301.0,425.2917,425.8629,424.6333,425.1948,7301.0
2022-03-02 14:30:00,439.2,440.2,438.95,440.02,9878.0,425.2432,426.2115,425.0012,426.0372,9878.0
2022-03-02 14:40:00,440.02,440.11,438.53,438.69,10404.0,426.0372,426.1243,424.5945,424.7494,10404.0
2022-03-02 14:50:00,439.03,439.54,437.0,437.61,14934.0,425.0786,425.5724,423.1132,423.7038,14934.0
2022-03-02 15:00:00,437.39,438.98,437.22,438.25,7055.0,423.4908,425.0302,423.3262,424.3234,7055.0
2022-03-02 15:10:00,438.21,438.46,437.2,437.52,9329.0,424.2847,424.5268,423.3068,423.6166,9329.0
2022-03-02 15:20:00,436.96,438.07,436.96,437.94,4329.0,423.0744,424.1491,423.0744,424.0233,4329.0
2022-03-02 15:30:00,438.03,438.53,437.8,438.11,9893.0,424.1104,424.5945,423.8877,424.1879,9893.0
2022-03-02 15:40:00,438.0,438.27,437.21,437.21,23155.0,424.0814,424.3428,423.3165,423.3165,23155.0
2022-03-02 15:50:00,437.23,437.51,435.63,436.45,66772.0,423.3358,423.6069,421.7867,422.5806,66772.0
2022-03-03 09:30:00,437.2,439.5,436.93,438.15,17006.0,423.3068,425.5337,423.0454,424.2266,17006.0
2022-03-03 09:40:00,438.13,438.32,435.94,435.94,19469.0,424.2072,424.3912,422.0868,422.0868,19469.0
2022-03-03 09:50:00,436.21,437.5,436.07,437.25,3690.0,422.3483,423.5973,422.2127,423.3552,3690.0
2022-03-03 10:00:00,436.93,437.87,436.32,437.09,10158.0,423.0454,423.9555,422.4548,423.2003,10158.0
2022-03-03 10:10:00,436.86,437.86,436.57,437.71,9673.0,422.9776,423.9458,422.6968,423.8006,9673.0
2022-03-03 10:20:00,437.7,437.8,436.74,437.16,8492.0,423.7909,423.8877,422.8614,423.2681,8492.0
2022-03-03 10:30:00,437.05,437.64,435.66,435.67,7779.0,423.1616,423.7328,421.8157,421.8254,7779.0
2022-03-03 10:40:00,435.22,435.28,434.13,434.72,1832.0,421.3897,421.4478,420.3344,420.9056,1832.0
2022-03-03 10:50:00,434.51,435.67,434.45,434.66,9270.0,420.7023,421.8254,420.6442,420.8475,9270.0
2022-03-03 11:00:00,434.59,435.2,434.51,435.19,3161.0,420.7797,421.3704,420.7023,421.3607,3161.0
2022-03-03 11:10:00,434.68,434.77,432.3,433.82,8419.0,420.8669,420.954,418.5625,420.0342,8419.0
2022-03-03 11:20:00,433.65,436.01,433.63,435.77,7415.0,419.8696,422.1546,419.8502,421.9222,7415.0
2022-03-03 11:30:00,436.09,436.5,433.63,433.63,3820.0,422.2321,422.629,419.8502,419.8502,3820.0
2022-03-03 11:40:00,434.19,434.58,433.43,433.96,4345.0,420.3924,420.7701,419.6566,420.1698,4345.0
2022-03-03 11:50:00,434.07,434.62,433.66,434.37,2381.0,420.2763,420.8088,419.8793,420.5667,2381.0
2022-03-03 12:00:00,434.99,435.09,434.1,434.4,4095.0,421.167,421.2638,420.3053,420.5958,4095.0
2022-03-03 12:10:00,434.79,435.55,434.74,435.55,3431.0,420.9734,421.7092,420.925,421.7092,3431.0
2022-03-03 12:20:00,436.16,436.16,434.96,435.17,2132.0,422.2998,422.2998,421.138,421.3413,2132.0
2022-03-03 12:30:00,435.0,437.6,435.0,436.15,3652.0,421.1767,423.6941,421.1767,422.2902,3652.0
2022-03-03 12:40:00,436.25,436.25,435.38,436.22,1639.0,422.387,422.387,421.5446,422.3579,1639.0
2022-03-03 12:50:00,436.09,436.91,435.98,436.75,1024.0,422.2321,423.026,422.1256,422.8711,1024.0
2022-03-03 13:00:00,436.67,437.42,436.66,437.03,3379.0,422.7936,423.5198,422.784,423.1422,3379.0
2022-03-03 13:10:00,437.07,437.77,437.07,437.5,7509.0,423.1809,423.8587,423.1809,423.5973,7509.0
2022-03-03 13:20:00,437.19,437.7,437.12,437.61,5140.0,423.2971,423.7909,423.2293,423.7038,5140.0
2022-03-03 13:30:00,437.51,437.51,436.44,436.58,4944.0,423.6069,423.6069,422.5709,422.7065,4944.0
2022-03-03 13:40:00,436.61,437.17,436.4,437.05,9980.0,422.7355,423.2777,422.5322,423.1616,9980.0
2022-03-03 13:50:00,437.05,437.8,436.92,437.53,14238.0,423.1616,423.8877,423.0357,423.6263,14238.0
2022-03-03 14:00:00,437.37,438.22,437.29,437.99,7574.0,423.4714,424.2944,423.3939,424.0717,7574.0
2022-03-03 14:10:00,438.63,439.74,438.63,439.51,2825.0,424.6914,425.7661,424.6914,425.5434,2825.0
2022-03-03 14:20:00,438.88,439.21,438.81,439.1,3335.0,424.9334,425.2529,424.8656,425.1464,3335.0
2022-03-03 14:30:00,439.1,439.49,438.67,438.68,4291.0,425.1464,425.524,424.7301,424.7398,4291.0
2022-03-03 14:40:00,438.65,438.85,437.5,437.5,2496.0,424.7107,424.9044,423.5973,423.5973,2496.0
2022-03-03 14:50:00,437.38,438.17,437.14,438.17,6941.0,423.4811,424.246,423.2487,424.246,6941.0
2022-03-03 15:00:00,438.08,438.08,436.41,436.55,7055.0,424.1588,424.1588,422.5419,422.6775,7055.0
2022-03-03 15:10:00,436.54,438.6,436.52,438.02,10295.0,422.6678,424.6623,422.6484,424.1007,10295.0
2022-03-03 15:20:00,438.05,438.69,437.68,438.58,8018.0,424.1298,424.7494,423.7715,424.6429,8018.0
2022-03-03 15:30:00,438.51,438.54,436.9,437.44,16746.0,424.5752,424.6042,423.0163,423.5392,16746.0
2022-03-03 15:40:00,437.42,437.5,435.5,435.95,16309.0,423.5198,423.5973,421.6608,422.0965,16309.0
2022-03-03 15:50:00,435.45,436.82,435.28,436.01,53877.0,421.6124,422.9389,421.4478,422.1546,53877.0
2022-03-04 09:30:00,431.57,432.93,428.53,429.79,8521.0,417.8557,419.1725,414.9123,416.1323,8521.0
2022-03-04 09:40:00,429.53,433.04,428.69,431.01,2667.0,415.8805,419.279,415.0672,417.3135,2667.0
2022-03-04 09:50:00,431.62,433.37,431.23,433.0,4733.0,417.9041,419.5985,417.5265,419.2403,4733.0
2022-03-04 10:00:00,433.08,434.61,432.0,432.0,3400.0,419.3177,420.7991,418.272,418.272,3400.0
2022-03-04 10:10:00,431.01,432.72,430.36,432.28,8208.0,417.3135,418.9692,416.6842,418.5431,8208.0
2022-03-04 10:20:00,432.65,433.12,431.57,432.46,10775.0,418.9014,419.3564,417.8557,418.7174,10775.0
2022-03-04 10:30:00,432.41,432.41,429.6,429.95,8243.0,418.669,418.669,415.9483,416.2872,8243.0
2022-03-04 10:40:00,429.8,431.0,429.59,429.63,16309.0,416.142,417.3038,415.9386,415.9774,16309.0
2022-03-04 10:50:00,429.82,431.08,429.82,429.89,7750.0,416.1613,417.3813,416.1613,416.2291,7750.0
2022-03-04 11:00:00,430.34,432.32,430.31,432.32,3518.0,416.6648,418.5819,416.6357,418.5819,3518.0
2022-03-04 11:10:00,432.23,433.84,431.91,433.35,14751.0,418.4947,420.0536,418.1849,419.5791,14751.0
2022-03-04 11:20:00,433.64,436.24,433.27,436.2,13724.0,419.8599,422.3773,419.5017,422.3386,13724.0
2022-03-04 11:30:00,436.44,437.7,435.94,437.66,13214.0,422.5709,423.7909,422.0868,423.7522,13214.0
2022-03-04 11:40:00,437.68,439.11,437.68,438.86,5684.0,423.7715,425.1561,423.7715,424.914,5684.0
2022-03-04 11:50:00,438.9,439.06,437.75,437.83,8569.0,424.9528,425.1077,423.8393,423.9168,8569.0
2022-03-04 12:00:00,437.73,439.15,437.38,439.11,5722.0,423.82,425.1948,423.4811,425.1561,5722.0
2022-03-04 12:10:00,439.19,441.92,439.18,440.92,8872.0,425.2336,427.8768,425.2239,426.9086,8872.0
2022-03-04 12:20:00,441.03,441.3,439.29,439.71,5920.0,427.0151,427.2765,425.3304,425.737,5920.0
2022-03-04 12:30:00,439.69,441.0,439.69,440.62,5077.0,425.7177,426.986,425.7177,426.6181,5077.0
2022-03-04 12:40:00,440.44,440.5,437.91,438.91,40929.0,426.4438,426.5019,423.9942,424.9625,40929.0
2022-03-04 12:50:00,439.17,439.74,439.0,439.35,5317.0,425.2142,425.7661,425.0496,425.3885,5317.0
2022-03-04 13:00:00,439.58,440.76,439.58,440.76,8275.0,425.6112,426.7537,425.6112,426.7537,8275.0
2022-03-04 13:10:00,440.78,440.78,438.8,439.06,8971.0,426.773,426.773,424.856,425.1077,8971.0
2022-03-04 13:20:00,439.19,439.52,438.54,439.11,3760.0,425.2336,425.5531,424.6042,425.1561,3760.0
2022-03-04 13:30:00,438.84,439.44,438.13,439.42,9900.0,424.8947,425.4756,424.2072,425.4562,9900.0
2022-03-04 13:40:00,439.15,439.15,437.7,438.44,3946.0,425.1948,425.1948,423.7909,424.5074,3946.0
2022-03-04 13:50:00,438.72,439.29,438.48,438.48,4441.0,424.7785,425.3304,424.5461,424.5461,4441.0
2022-03-04 14:00:00,438.48,439.71,437.8,439.71,4293.0,424.5461,425.737,423.8877,425.737,4293.0
2022-03-04 14:10:00,439.33,439.73,438.24,438.79,3803.0,425.3691,425.7564,424.3137,424.8463,3803.0
2022-03-04 14:20:00,438.85,440.8,438.84,439.27,7949.0,424.9044,426.7924,424.8947,425.311,7949.0
2022-03-04 14:30:00,439.46,439.57,438.53,438.93,5162.0,425.495,425.6015,424.5945,424.9818,5162.0
2022-03-04 14:40:00,438.7,439.19,438.3,438.98,6350.0,424.7591,425.2336,424.3718,425.0302,6350.0
2022-03-04 14:50:00,439.25,439.71,438.61,438.65,6801.0,425.2917,425.737,424.672,424.7107,6801.0
2022-03-04 15:00:00,438.7,439.86,438.69,439.71,7014.0,424.7591,425.8823,424.7494,425.737,7014.0
2022-03-04 15:10:00,439.56,440.05,439.12,439.19,9465.0,425.5918,426.0662,425.1658,425.2336,9465.0
2022-03-04 15:20:00,439.31,440.68,438.83,439.68,13197.0,425.3497,426.6762,424.885,425.708,13197.0
2022-03-04 15:30:00,439.47,439.96,438.37,438.52,22123.0,425.5047,425.9791,424.4396,424.5848,22123.0
2022-03-04 15:40:00,438.65,440.33,438.56,439.34,33207.0,424.7107,426.3373,424.6236,425.3788,33207.0
2022-03-04 15:50:00,439.49,442.12,439.32,441.28,71970.0,425.524,428.0704,425.3594,427.2571,71970.0
2022-03-07 09:30:00,440.66,441.39,434.64,435.29,20437.0,426.6568,427.3636,420.8281,421.4575,20437.0
2022-03-07 09:40:00,435.45,438.5,435.45,438.04,8072.0,421.6124,424.5655,421.6124,424.1201,8072.0
2022-03-07 09:50:00,438.41,440.73,437.82,437.87,5450.0,424.4783,426.7246,423.9071,423.9555,5450.0
2022-03-07 10:00:00,437.69,438.63,437.01,437.78,7636.0,423.7812,424.6914,423.1228,423.8684,7636.0
2022-03-07 10:10:00,437.42,438.53,436.98,437.06,8641.0,423.5198,424.5945,423.0938,423.1712,8641.0
2022-03-07 10:20:00,436.69,437.64,436.69,437.44,5877.0,422.813,423.7328,422.813,423.5392,5877.0
2022-03-07 10:30:00,437.78,438.16,436.56,437.44,18362.0,423.8684,424.2363,422.6871,423.5392,18362.0
2022-03-07 10:40:00,437.64,437.74,435.85,436.61,17717.0,423.7328,423.8296,421.9997,422.7355,17717.0
2022-03-07 10:50:00,436.31,436.69,435.22,435.68,7554.0,422.4451,422.813,421.3897,421.8351,7554.0
2022-03-07 11:00:00,435.53,435.85,433.95,435.85,5342.0,421.6899,421.9997,420.1601,421.9997,5342.0
2022-03-07 11:10:00,436.06,436.53,435.5,435.96,8861.0,422.203,422.6581,421.6608,422.1062,8861.0
2022-03-07 11:20:00,435.96,435.96,434.34,434.84,8435.0,422.1062,422.1062,420.5377,421.0218,8435.0
2022-03-07 11:30:00,434.78,435.0,432.09,432.44,6137.0,420.9637,421.1767,418.3592,418.6981,6137.0
2022-03-07 11:40:00,432.11,433.59,432.08,432.88,7912.0,418.3785,419.8115,418.3495,419.1241,7912.0
2022-03-07 11:50:00,432.75,432.75,430.59,430.64,13274.0,418.9982,418.9982,416.9068,416.9553,13274.0
2022-03-07 12:00:00,430.71,430.81,428.99,429.19,7732.0,417.023,417.1199,415.3577,415.5513,7732.0
2022-03-07 12:10:00,429.32,429.32,428.37,428.53,10754.0,415.6772,415.6772,414.7574,414.9123,10754.0
2022-03-07 12:20:00,428.39,428.39,426.65,428.36,9849.0,414.7768,414.7768,413.0921,414.7477,9849.0
2022-03-07 12:30:00,428.43,428.44,427.63,428.09,9546.0,414.8155,414.8252,414.0409,414.4863,9546.0
2022-03-07 12:40:00,428.01,428.1,426.59,427.24,10836.0,414.4088,414.496,413.034,413.6633,10836.0
2022-03-07 12:50:00,427.06,427.88,426.48,427.88,10078.0,413.489,414.283,412.9275,414.283,10078.0
2022-03-07 13:00:00,427.74,428.57,427.51,428.34,9356.0,414.1474,414.951,413.9247,414.7283,9356.0
2022-03-07 13:10:00,428.17,428.25,427.34,427.34,4645.0,414.5637,414.6412,413.7601,413.7601,4645.0
2022-03-07 13:20:00,427.65,429.78,427.65,429.28,4634.0,414.0603,416.1226,414.0603,415.6385,4634.0
2022-03-07 13:30:00,429.64,430.31,429.24,430.12,6848.0,415.987,416.6357,415.5997,416.4518,6848.0
2022-03-07 13:40:00,430.18,430.34,428.21,428.64,4541.0,416.5099,416.6648,414.6025,415.0188,4541.0
2022-03-07 13:50:00,428.56,429.5,428.22,429.24,7978.0,414.9414,415.8515,414.6122,415.5997,7978.0
2022-03-07 14:00:00,429.27,430.21,429.1,430.21,9800.0,415.6288,416.5389,415.4642,416.5389,9800.0
2022-03-07 14:10:00,430.49,430.57,429.69,429.69,11486.0,416.81,416.8875,416.0354,416.0354,11486.0
2022-03-07 14:20:00,429.7,430.53,429.27,429.77,8167.0,416.0451,416.8488,415.6288,416.1129,8167.0
2022-03-07 14:30:00,429.48,429.89,428.12,428.85,8192.0,415.8321,416.2291,414.5153,415.2221,8192.0
2022-03-07 14:40:00,428.98,429.1,427.97,429.1,3336.0,415.348,415.4642,414.3701,415.4642,3336.0
2022-03-07 14:50:00,429.08,429.08,427.95,428.67,7842.0,415.4448,415.4448,414.3507,415.0479,7842.0
2022-03-07 15:00:00,428.37,429.46,428.08,429.17,7493.0,414.7574,415.8128,414.4766,415.532,7493.0
2022-03-07 15:10:00,429.25,429.41,428.22,428.7,7908.0,415.6094,415.7643,414.6122,415.0769,7908.0
2022-03-07 15:20:00,428.78,428.78,427.81,428.17,8833.0,415.1544,415.1544,414.2152,414.5637,8833.0
2022-03-07 15:30:00,428.12,428.21,427.0,427.86,17379.0,414.5153,414.6025,413.4309,414.2636,17379.0
2022-03-07 15:40:00,427.9,428.59,426.8,426.8,19391.0,414.3023,414.9704,413.2373,413.2373,19391.0
2022-03-07 15:50:00,426.69,428.05,426.15,426.95,71808.0,413.1308,414.4476,412.6079,413.3825,71808.0
2022-03-08 09:30:00,423.9,428.99,423.15,423.15,9898.0,410.4294,415.3577,409.7033,409.7033,9898.0
2022-03-08 09:40:00,423.44,425.2,422.6,423.03,6548.0,409.9841,411.6881,409.1708,409.5871,6548.0
2022-03-08 09:50:00,423.08,424.38,422.08,423.55,5621.0,409.6355,410.8942,408.6673,410.0906,5621.0
2022-03-08 10:00:00,423.03,424.44,422.6,423.72,15457.0,409.5871,410.9523,409.1708,410.2552,15457.0
2022-03-08 10:10:00,423.0,425.36,422.75,425.05,10158.0,409.558,411.843,409.316,411.5429,10158.0
2022-03-08 10:20:00,425.5,426.38,423.76,423.83,22392.0,411.9786,412.8306,410.2939,410.3617,22392.0
2022-03-08 10:30:00,423.19,424.0,422.0,424.0,14623.0,409.742,410.5263,408.5898,410.5263,14623.0
2022-03-08 10:40:00,424.37,424.62,423.62,424.0,4336.0,410.8845,411.1266,410.1583,410.5263,4336.0
2022-03-08 10:50:00,423.68,425.32,423.1,425.32,5042.0,410.2164,411.8043,409.6549,411.8043,5042.0
2022-03-08 11:00:00,425.13,425.49,423.59,424.15,12600.0,411.6204,411.9689,410.1293,410.6715,12600.0
2022-03-08 11:10:00,424.06,424.65,423.33,424.48,5516.0,410.5844,411.1556,409.8776,410.991,5516.0
2022-03-08 11:20:00,424.66,426.06,424.6,424.88,10234.0,411.1653,412.5208,411.1072,411.3783,10234.0
2022-03-08 11:30:00,424.85,425.79,423.76,425.11,6323.0,411.3493,412.2594,410.2939,411.601,6323.0
2022-03-08 11:40:00,425.4,426.56,424.69,426.18,6056.0,411.8818,413.0049,411.1943,412.637,6056.0
2022-03-08 11:50:00,425.88,427.24,425.78,426.09,7034.0,412.3465,413.6633,412.2497,412.5498,7034.0
2022-03-08 12:00:00,426.14,427.45,426.13,427.41,5711.0,412.5983,413.8666,412.5886,413.8279,5711.0
2022-03-08 12:10:00,427.45,430.18,427.41,429.91,10320.0,413.8666,416.5099,413.8279,416.2485,10320.0
2022-03-08 12:20:00,429.94,430.14,428.49,429.48,11772.0,416.2775,416.4711,414.8736,415.8321,11772.0
2022-03-08 12:30:00,429.79,431.2,429.73,430.37,17520.0,416.1323,417.4975,416.0742,416.6938,17520.0
2022-03-08 12:40:00,429.76,430.47,429.76,430.14,9291.0,416.1032,416.7907,416.1032,416.4711,9291.0
2022-03-08 12:50:00,429.98,431.82,429.88,431.58,16349.0,416.3162,418.0978,416.2194,417.8654,16349.0
2022-03-08 13:00:00,431.56,432.97,431.55,432.66,7733.0,417.846,419.2112,417.8363,418.9111,7733.0
2022-03-08 13:10:00,432.65,433.31,431.77,432.01,8663.0,418.9014,419.5404,418.0493,418.2817,8663.0
2022-03-08 13:20:00,432.01,432.26,430.2,430.21,7908.0,418.2817,418.5238,416.5292,416.5389,7908.0
2022-03-08 13:30:00,430.21,430.64,428.5,428.62,10099.0,416.5389,416.9553,414.8833,414.9994,10099.0
2022-03-08 13:40:00,428.61,429.14,427.98,428.37,6688.0,414.9898,415.5029,414.3798,414.7574,6688.0
2022-03-08 13:50:00,428.44,428.82,426.87,426.87,5615.0,414.8252,415.1931,413.3051,413.3051,5615.0
2022-03-08 14:00:00,427.22,427.34,426.27,427.34,6355.0,413.6439,413.7601,412.7241,413.7601,6355.0
2022-03-08 14:10:00,426.98,427.17,426.26,426.4,4503.0,413.4116,413.5955,412.7144,412.85,4503.0
2022-03-08 14:20:00,426.43,427.3,425.65,427.24,5305.0,412.879,413.7214,412.1238,413.6633,5305.0
2022-03-08 14:30:00,427.28,427.72,426.67,427.72,5012.0,413.702,414.128,413.1114,414.128,5012.0
2022-03-08 14:40:00,428.16,430.48,427.64,430.48,4977.0,414.5541,416.8003,414.0506,416.8003,4977.0
2022-03-08 14:50:00,430.66,431.08,429.35,430.0,6416.0,416.9746,417.3813,415.7063,416.3356,6416.0
2022-03-08 15:00:00,429.94,430.46,429.38,429.46,12422.0,416.2775,416.781,415.7353,415.8128,12422.0
2022-03-08 15:10:00,429.47,429.76,428.11,428.44,9710.0,415.8224,416.1032,414.5057,414.8252,9710.0
2022-03-08 15:20:00,428.48,428.53,426.38,426.38,8130.0,414.8639,414.9123,412.8306,412.8306,8130.0
2022-03-08 15:30:00,426.5,426.51,424.31,425.78,19642.0,412.9468,412.9565,410.8264,412.2497,19642.0
2022-03-08 15:40:00,425.82,425.99,424.71,425.12,13666.0,412.2884,412.453,411.2137,411.6107,13666.0
2022-03-08 15:50:00,425.47,427.1,424.07,424.5,42068.0,411.9495,413.5278,410.594,411.0104,42068.0
2022-03-09 09:30:00,432.6,432.6,428.07,429.64,9340.0,418.853,418.853,414.4669,415.987,9340.0
2022-03-09 09:40:00,430.04,431.58,428.53,428.61,5019.0,416.3743,417.8654,414.9123,414.9898,5019.0
2022-03-09 09:50:00,428.21,428.6,426.29,426.61,12524.0,414.6025,414.9801,412.7435,413.0533,12524.0
2022-03-09 10:00:00,426.6,428.36,426.1,428.18,10862.0,413.0436,414.7477,412.5595,414.5734,10862.0
2022-03-09 10:10:00,428.28,428.72,426.16,426.22,12054.0,414.6703,415.0963,412.6176,412.6757,12054.0
2022-03-09 10:20:00,426.52,427.06,425.78,425.87,9652.0,412.9662,413.489,412.2497,412.3368,9652.0
2022-03-09 10:30:00,425.6,427.18,425.28,426.74,7192.0,412.0754,413.6052,411.7656,413.1792,7192.0
2022-03-09 10:40:00,426.77,427.85,426.61,427.6,6412.0,413.2082,414.2539,413.0533,414.0119,6412.0
2022-03-09 10:50:00,427.93,428.8,427.79,428.09,8933.0,414.3314,415.1737,414.1958,414.4863,8933.0
2022-03-09 11:00:00,428.21,428.36,426.52,427.93,9564.0,414.6025,414.7477,412.9662,414.3314,9564.0
2022-03-09 11:10:00,427.62,427.89,426.39,426.65,4063.0,414.0312,414.2926,412.8403,413.0921,4063.0
2022-03-09 11:20:00,426.66,427.09,426.14,426.83,5807.0,413.1017,413.5181,412.5983,413.2663,5807.0
2022-03-09 11:30:00,426.54,427.86,426.16,426.74,5832.0,412.9855,414.2636,412.6176,413.1792,5832.0
2022-03-09 11:40:00,426.88,428.05,426.88,428.05,2133.0,413.3147,414.4476,413.3147,414.4476,2133.0
2022-03-09 11:50:00,427.84,428.94,427.83,428.73,4754.0,414.2442,415.3093,414.2346,415.106,4754.0
2022-03-09 12:00:00,428.81,429.21,428.62,429.21,3932.0,415.1834,415.5707,414.9994,415.5707,3932.0
2022-03-09 12:10:00,429.41,430.01,429.08,429.91,5256.0,415.7643,416.3453,415.4448,416.2485,5256.0
2022-03-09 12:20:00,429.77,430.39,429.4,429.71,3609.0,416.1129,416.7132,415.7547,416.0548,3609.0
2022-03-09 12:30:00,429.98,430.92,429.87,430.91,5098.0,416.3162,417.2264,416.2097,417.2167,5098.0
2022-03-09 12:40:00,430.96,431.07,429.98,430.93,8420.0,417.2651,417.3716,416.3162,417.236,8420.0
2022-03-09 12:50:00,430.99,431.03,430.24,430.83,4789.0,417.2941,417.3329,416.568,417.1392,4789.0
2022-03-09 13:00:00,430.59,430.89,429.34,429.46,4804.0,416.9068,417.1973,415.6966,415.8128,4804.0
2022-03-09 13:10:00,429.45,430.35,429.45,430.33,7295.0,415.8031,416.6745,415.8031,416.6551,7295.0
2022-03-09 13:20:00,430.56,430.69,430.16,430.37,8345.0,416.8778,417.0037,416.4905,416.6938,8345.0
2022-03-09 13:30:00,430.17,430.58,430.16,430.29,7026.0,416.5002,416.8972,416.4905,416.6164,7026.0
2022-03-09 13:40:00,430.32,430.39,428.03,428.28,7421.0,416.6454,416.7132,414.4282,414.6703,7421.0
2022-03-09 13:50:00,428.31,428.75,428.08,428.55,5072.0,414.6993,415.1253,414.4766,414.9317,5072.0
2022-03-09 14:00:00,428.5,429.27,428.31,429.0,4550.0,414.8833,415.6288,414.6993,415.3674,4550.0
2022-03-09 14:10:00,429.07,429.26,428.48,429.05,10941.0,415.4351,415.6191,414.8639,415.4158,10941.0
2022-03-09 14:20:00,429.07,429.38,428.89,429.13,3980.0,415.4351,415.7353,415.2609,415.4932,3980.0
2022-03-09 14:30:00,429.32,429.79,429.23,429.78,5659.0,415.6772,416.1323,415.5901,416.1226,5659.0
2022-03-09 14:40:00,430.01,430.01,429.4,429.4,6029.0,416.3453,416.3453,415.7547,415.7547,6029.0
2022-03-09 14:50:00,429.42,429.78,428.31,428.31,5278.0,415.774,416.1226,414.6993,414.6993,5278.0
2022-03-09 15:00:00,428.46,429.4,428.25,429.33,4664.0,414.8445,415.7547,414.6412,415.6869,4664.0
2022-03-09 15:10:00,429.69,429.83,429.28,429.3,10409.0,416.0354,416.171,415.6385,415.6578,10409.0
2022-03-09 15:20:00,429.44,430.82,429.44,430.47,7792.0,415.7934,417.1295,415.7934,416.7907,7792.0
2022-03-09 15:30:00,430.69,431.32,430.57,430.73,11207.0,417.0037,417.6136,416.8875,417.0424,11207.0
2022-03-09 15:40:00,430.78,431.68,430.17,430.38,14178.0,417.0908,417.9622,416.5002,416.7035,14178.0
2022-03-09 15:50:00,430.45,430.97,428.03,428.99,72056.0,416.7713,417.2748,414.4282,415.3577,72056.0
2022-03-10 09:30:00,423.34,425.28,423.28,423.85,8669.0,409.8872,411.7656,409.8291,410.381,8669.0
2022-03-10 09:40:00,423.85,425.17,423.08,423.53,7050.0,410.381,411.6591,409.6355,410.0712,7050.0
2022-03-10 09:50:00,423.22,426.08,422.92,425.01,10288.0,409.771,412.5402,409.4806,411.5042,10288.0
2022-03-10 10:00:00,425.41,427.0,424.25,426.99,11038.0,411.8915,413.4309,410.7683,413.4212,11038.0
2022-03-10 10:10:00,426.38,426.52,424.28,424.9,6271.0,412.8306,412.9662,410.7974,411.3977,6271.0
2022-03-10 10:20:00,424.84,425.36,423.3,423.34,10676.0,411.3396,411.843,409.8485,409.8872,10676.0
2022-03-10 10:30:00,423.23,423.67,422.89,423.67,11971.0,409.7807,410.2067,409.4515,410.2067,11971.0
2022-03-10 10:40:00,423.5,425.11,423.28,425.1,9900.0,410.0422,411.601,409.8291,411.5913,9900.0
2022-03-10 10:50:00,425.37,425.37,423.73,423.81,6654.0,411.8527,411.8527,410.2648,410.3423,6654.0
2022-03-10 11:00:00,423.77,424.49,423.33,424.49,3953.0,410.3036,411.0007,409.8776,411.0007,3953.0
2022-03-10 11:10:00,424.54,424.54,423.13,423.31,5570.0,411.0491,411.0491,409.6839,409.8582,5570.0
2022-03-10 11:20:00,423.57,423.82,422.64,423.09,4263.0,410.1099,410.352,409.2095,409.6452,4263.0
2022-03-10 11:30:00,422.73,422.99,421.67,421.67,6931.0,409.2966,409.5484,408.2703,408.2703,6931.0
2022-03-10 11:40:00,421.21,422.58,421.21,422.55,5361.0,407.8249,409.1514,407.8249,409.1223,5361.0
2022-03-10 11:50:00,422.17,423.67,422.17,423.16,17297.0,408.7544,410.2067,408.7544,409.713,17297.0
2022-03-10 12:00:00,423.22,424.76,423.15,424.5,6476.0,409.771,411.2621,409.7033,411.0104,6476.0
2022-03-10 12:10:00,424.48,424.78,424.09,424.65,6956.0,410.991,411.2815,410.6134,411.1556,6956.0
2022-03-10 12:20:00,424.58,425.64,424.57,425.64,5248.0,411.0878,412.1141,411.0781,412.1141,5248.0
2022-03-10 12:30:00,425.71,425.71,423.61,423.98,22749.0,412.1819,412.1819,410.1487,410.5069,22749.0
2022-03-10 12:40:00,423.99,424.0,423.01,423.43,9449.0,410.5166,410.5263,409.5677,409.9744,9449.0
2022-03-10 12:50:00,423.49,424.22,422.68,424.22,2734.0,410.0325,410.7393,409.2482,410.7393,2734.0
2022-03-10 13:00:00,424.23,425.2,423.97,425.2,6856.0,410.749,411.6881,410.4972,411.6881,6856.0
2022-03-10 13:10:00,425.01,425.42,423.96,424.17,9852.0,411.5042,411.9011,410.4875,410.6909,9852.0
2022-03-10 13:20:00,424.18,425.03,423.86,425.03,5848.0,410.7005,411.5235,410.3907,411.5235,5848.0
2022-03-10 13:30:00,424.97,425.4,424.77,424.97,7403.0,411.4654,411.8818,411.2718,411.4654,7403.0
2022-03-10 13:40:00,424.95,426.17,424.59,426.17,24887.0,411.4461,412.6273,411.0975,412.6273,24887.0
2022-03-10 13:50:00,426.32,426.6,425.53,426.6,4644.0,412.7725,413.0436,412.0076,413.0436,4644.0
2022-03-10 14:00:00,426.37,426.85,425.94,425.95,13023.0,412.8209,413.2857,412.4046,412.4143,13023.0
2022-03-10 14:10:00,426.22,427.28,425.79,427.28,4001.0,412.6757,413.702,412.2594,413.702,4001.0
2022-03-10 14:20:00,427.03,427.08,425.79,425.88,21675.0,413.46,413.5084,412.2594,412.3465,21675.0
2022-03-10 14:30:00,426.43,428.12,426.03,428.12,4392.0,412.879,414.5153,412.4918,414.5153,4392.0
2022-03-10 14:40:00,428.16,429.16,427.01,429.16,6620.0,414.5541,415.5223,413.4406,415.5223,6620.0
2022-03-10 14:50:00,429.47,429.95,429.03,429.14,6176.0,415.8224,416.2872,415.3964,415.5029,6176.0
2022-03-10 15:00:00,428.94,429.45,428.27,429.45,20195.0,415.3093,415.8031,414.6606,415.8031,20195.0
2022-03-10 15:10:00,429.54,429.67,428.7,429.13,9299.0,415.8902,416.0161,415.0769,415.4932,9299.0
2022-03-10 15:20:00,429.34,429.42,428.25,429.11,12975.0,415.6966,415.774,414.6412,415.4739,12975.0
2022-03-10 15:30:00,429.31,430.89,429.13,430.75,17949.0,415.6675,417.1973,415.4932,417.0618,17949.0
2022-03-10 15:40:00,431.04,431.46,430.43,430.94,25410.0,417.3425,417.7492,416.7519,417.2457,25410.0
2022-03-10 15:50:00,431.2,432.9,430.85,430.91,112758.0,417.4975,419.1434,417.1586,417.2167,112758.0
2022-03-11 09:30:00,439.99,439.99,435.02,437.0,30855.0,426.0081,426.0081,421.1961,423.1132,30855.0
2022-03-11 09:40:00,435.38,437.34,435.24,435.73,7971.0,421.5446,423.4423,421.4091,421.8835,7971.0
2022-03-11 09:50:00,435.26,436.13,434.63,435.23,6405.0,421.4284,422.2708,420.8185,421.3994,6405.0
2022-03-11 10:00:00,434.93,434.98,432.35,432.35,5137.0,421.1089,421.1573,418.6109,418.6109,5137.0
2022-03-11 10:10:00,432.24,433.34,431.42,433.29,5485.0,418.5044,419.5695,417.7105,419.521,5485.0
2022-03-11 10:20:00,433.2,433.44,432.63,433.17,2783.0,419.4339,419.6663,418.882,419.4049,2783.0
2022-03-11 10:30:00,433.35,434.09,432.6,434.09,3897.0,419.5791,420.2956,418.853,420.2956,3897.0
2022-03-11 10:40:00,434.04,434.48,433.33,433.43,5236.0,420.2472,420.6732,419.5598,419.6566,5236.0
2022-03-11 10:50:00,434.47,435.53,434.47,435.37,4453.0,420.6635,421.6899,420.6635,421.5349,4453.0
2022-03-11 11:00:00,435.18,435.75,434.72,434.73,3394.0,421.351,421.9029,420.9056,420.9153,3394.0
2022-03-11 11:10:00,434.32,435.01,433.97,434.25,2603.0,420.5183,421.1864,420.1794,420.4505,2603.0
2022-03-11 11:20:00,434.39,434.7,433.72,434.31,1800.0,420.5861,420.8862,419.9374,420.5086,1800.0
2022-03-11 11:30:00,433.9,433.9,432.77,433.09,1600.0,420.1117,420.1117,419.0176,419.3274,1600.0
2022-03-11 11:40:00,433.06,433.06,432.2,432.61,1900.0,419.2984,419.2984,418.4657,418.8627,1900.0
2022-03-11 11:50:00,432.54,432.93,432.29,432.47,2749.0,418.7949,419.1725,418.5528,418.7271,2749.0
2022-03-11 12:00:00,432.16,432.44,431.32,431.32,4899.0,418.427,418.6981,417.6136,417.6136,4899.0
2022-03-11 12:10:00,431.41,431.92,431.4,431.57,3598.0,417.7008,418.1946,417.6911,417.8557,3598.0
2022-03-11 12:20:00,431.68,431.87,430.18,430.34,3683.0,417.9622,418.1462,416.5099,416.6648,3683.0
2022-03-11 12:30:00,430.29,430.29,429.09,429.6,9011.0,416.6164,416.6164,415.4545,415.9483,9011.0
2022-03-11 12:40:00,429.47,430.19,428.96,428.98,11572.0,415.8224,416.5196,415.3286,415.348,11572.0
2022-03-11 12:50:00,428.89,430.17,428.76,429.7,3853.0,415.2609,416.5002,415.135,416.0451,3853.0
2022-03-11 13:00:00,429.51,430.29,429.51,430.14,4563.0,415.8612,416.6164,415.8612,416.4711,4563.0
2022-03-11 13:10:00,430.36,430.48,429.77,430.09,8715.0,416.6842,416.8003,416.1129,416.4227,8715.0
2022-03-11 13:20:00,430.22,430.22,429.69,430.12,9166.0,416.5486,416.5486,416.0354,416.4518,9166.0
2022-03-11 13:30:00,430.15,430.18,429.58,430.0,5464.0,416.4808,416.5099,415.9289,416.3356,5464.0
2022-03-11 13:40:00,430.03,430.31,429.2,429.31,5054.0,416.3646,416.6357,415.561,415.6675,5054.0
2022-03-11 13:50:00,429.26,429.38,428.18,428.64,4934.0,415.6191,415.7353,414.5734,415.0188,4934.0
2022-03-11 14:00:00,428.42,429.85,428.21,429.78,6653.0,414.8058,416.1904,414.6025,416.1226,6653.0
2022-03-11 14:10:00,429.88,430.22,429.43,429.43,4603.0,416.2194,416.5486,415.7837,415.7837,4603.0
2022-03-11 14:20:00,429.23,430.12,428.95,430.12,2808.0,415.5901,416.4518,415.319,416.4518,2808.0
2022-03-11 14:30:00,430.33,430.33,429.11,429.49,5363.0,416.6551,416.6551,415.4739,415.8418,5363.0
2022-03-11 14:40:00,429.19,429.37,428.38,429.37,5947.0,415.5513,415.7256,414.7671,415.7256,5947.0
2022-03-11 14:50:00,429.0,429.19,428.34,428.57,4247.0,415.3674,415.5513,414.7283,414.951,4247.0
2022-03-11 15:00:00,428.48,429.34,428.45,428.83,4223.0,414.8639,415.6966,414.8349,415.2028,4223.0
2022-03-11 15:10:00,428.86,430.0,428.86,430.0,5810.0,415.2318,416.3356,415.2318,416.3356,5810.0
2022-03-11 15:20:00,429.65,430.05,428.85,429.04,6314.0,415.9967,416.384,415.2221,415.4061,6314.0
2022-03-11 15:30:00,428.84,428.84,427.5,427.66,7970.0,415.2125,415.2125,413.915,414.07,7970.0
2022-03-11 15:40:00,427.54,427.82,427.16,427.58,13494.0,413.9538,414.2249,413.5858,413.9925,13494.0
2022-03-11 15:50:00,427.69,428.14,425.66,426.37,63387.0,414.099,414.5347,412.1335,412.8209,63387.0
2022-03-14 09:30:00,430.26,431.69,427.24,427.29,10471.0,416.5873,417.9719,413.6633,413.7117,10471.0
2022-03-14 09:40:00,427.06,428.3,425.82,427.04,10375.0,413.489,414.6896,412.2884,413.4697,10375.0
2022-03-14 09:50:00,427.47,431.23,427.23,430.61,9270.0,413.886,417.5265,413.6536,416.9262,9270.0
2022-03-14 10:00:00,430.16,430.43,429.29,429.8,24357.0,416.4905,416.7519,415.6482,416.142,24357.0
2022-03-14 10:10:00,429.15,430.19,428.82,429.35,3878.0,415.5126,416.5196,415.1931,415.7063,3878.0
2022-03-14 10:20:00,429.34,430.13,428.88,429.68,12143.0,415.6966,416.4615,415.2512,416.0258,12143.0
2022-03-14 10:30:00,430.0,430.48,429.64,430.11,24394.0,416.3356,416.8003,415.987,416.4421,24394.0
2022-03-14 10:40:00,430.42,433.04,430.42,432.84,20224.0,416.7422,419.279,416.7422,419.0853,20224.0
2022-03-14 10:50:00,432.7,433.47,431.68,433.47,8065.0,418.9498,419.6953,417.9622,419.6953,8065.0
2022-03-14 11:00:00,433.39,433.76,432.5,433.73,10617.0,419.6179,419.9761,418.7562,419.9471,10617.0
2022-03-14 11:10:00,433.95,434.28,433.5,433.5,10599.0,420.1601,420.4796,419.7244,419.7244,10599.0
2022-03-14 11:20:00,433.29,434.24,433.29,433.91,11803.0,419.521,420.4409,419.521,420.1213,11803.0
2022-03-14 11:30:00,433.83,434.73,433.64,434.73,9748.0,420.0439,420.9153,419.8599,420.9153,9748.0
2022-03-14 11:40:00,434.63,434.68,431.3,431.66,11851.0,420.8185,420.8669,417.5943,417.9428,11851.0
2022-03-14 11:50:00,431.46,432.37,431.29,431.89,4417.0,417.7492,418.6303,417.5846,418.1655,4417.0
2022-03-14 12:00:00,431.5,432.04,430.94,431.34,6822.0,417.7879,418.3108,417.2457,417.633,6822.0
2022-03-14 12:10:00,431.28,432.59,431.04,431.39,35135.0,417.5749,418.8433,417.3425,417.6814,35135.0
2022-03-14 12:20:00,431.61,432.28,431.52,432.03,4509.0,417.8944,418.5431,417.8073,418.3011,4509.0
2022-03-14 12:30:00,431.95,433.22,431.54,432.06,16595.0,418.2236,419.4533,417.8267,418.3301,16595.0
2022-03-14 12:40:00,431.99,432.99,431.75,431.98,4818.0,418.2624,419.2306,418.03,418.2527,4818.0
2022-03-14 12:50:00,432.04,432.96,431.49,432.58,3715.0,418.3108,419.2015,417.7782,418.8336,3715.0
2022-03-14 13:00:00,432.46,432.46,431.89,432.0,5803.0,418.7174,418.7174,418.1655,418.272,5803.0
2022-03-14 13:10:00,432.09,432.22,431.59,431.85,11054.0,418.3592,418.485,417.8751,418.1268,11054.0
2022-03-14 13:20:00,431.79,431.79,429.63,429.74,5373.0,418.0687,418.0687,415.9774,416.0839,5373.0
2022-03-14 13:30:00,429.87,430.68,429.47,430.31,7406.0,416.2097,416.994,415.8224,416.6357,7406.0
2022-03-14 13:40:00,430.33,430.33,429.47,429.53,9681.0,416.6551,416.6551,415.8224,415.8805,9681.0
2022-03-14 13:50:00,429.61,430.93,429.61,430.23,4833.0,415.958,417.236,415.958,416.5583,4833.0
2022-03-14 14:00:00,430.19,430.42,429.93,429.99,5378.0,416.5196,416.7422,416.2678,416.3259,5378.0
2022-03-14 14:10:00,430.16,430.45,429.68,430.44,3700.0,416.4905,416.7713,416.0258,416.7616,3700.0
2022-03-14 14:20:00,430.73,430.73,429.26,429.33,4650.0,417.0424,417.0424,415.6191,415.6869,4650.0
2022-03-14 14:30:00,429.1,430.5,429.01,430.41,7588.0,415.4642,416.8197,415.3771,416.7326,7588.0
2022-03-14 14:40:00,430.28,430.32,429.28,430.19,8805.0,416.6067,416.6454,415.6385,416.5196,8805.0
2022-03-14 14:50:00,430.02,431.21,429.82,431.18,23480.0,416.355,417.5071,416.1613,417.4781,23480.0
2022-03-14 15:00:00,431.05,431.85,430.98,431.19,10718.0,417.3522,418.1268,417.2845,417.4878,10718.0
2022-03-14 15:10:00,431.33,432.18,431.25,431.97,19796.0,417.6233,418.4463,417.5459,418.243,19796.0
2022-03-14 15:20:00,431.88,432.07,431.49,431.98,21864.0,418.1559,418.3398,417.7782,418.2527,21864.0
2022-03-14 15:30:00,431.81,432.04,431.14,431.64,13159.0,418.0881,418.3108,417.4394,417.9235,13159.0
2022-03-14 15:40:00,431.72,432.26,431.38,431.68,20305.0,418.0009,418.5238,417.6717,417.9622,20305.0
2022-03-14 15:50:00,431.66,433.13,430.85,431.85,69654.0,417.9428,419.3661,417.1586,418.1268,69654.0
2022-03-15 09:30:00,436.0,436.74,435.04,435.78,13880.0,422.1449,422.8614,421.2154,421.9319,13880.0
2022-03-15 09:40:00,436.1,436.5,435.54,435.71,3936.0,422.2418,422.629,421.6995,421.8641,3936.0
2022-03-15 09:50:00,435.32,436.86,433.99,435.78,20974.0,421.4865,422.9776,420.1988,421.9319,20974.0
2022-03-15 10:00:00,435.89,436.32,434.99,435.69,11590.0,422.0384,422.4548,421.167,421.8448,11590.0
2022-03-15 10:10:00,436.0,436.0,433.48,434.8,10818.0,422.1449,422.1449,419.705,420.9831,10818.0
2022-03-15 10:20:00,435.02,435.2,434.0,434.38,14138.0,421.1961,421.3704,420.2085,420.5764,14138.0
2022-03-15 10:30:00,434.27,435.98,434.11,435.93,29221.0,420.4699,422.1256,420.315,422.0772,29221.0
2022-03-15 10:40:00,436.27,436.29,435.11,435.12,27173.0,422.4063,422.4257,421.2832,421.2929,27173.0
2022-03-15 10:50:00,434.95,435.6,434.95,435.39,18036.0,421.1283,421.7576,421.1283,421.5543,18036.0
2022-03-15 11:00:00,435.5,438.23,435.41,438.0,34719.0,421.6608,424.3041,421.5737,424.0814,34719.0
2022-03-15 11:10:00,437.91,438.95,437.77,438.95,3921.0,423.9942,425.0012,423.8587,425.0012,3921.0
2022-03-15 11:20:00,439.02,440.68,438.74,440.41,6057.0,425.069,426.6762,424.7979,426.4148,6057.0
2022-03-15 11:30:00,440.41,440.76,439.18,439.6,5273.0,426.4148,426.7537,425.2239,425.6305,5273.0
2022-03-15 11:40:00,439.54,440.49,439.04,440.47,4511.0,425.5724,426.4922,425.0883,426.4729,4511.0
2022-03-15 11:50:00,440.59,441.39,439.45,440.11,10689.0,426.5891,427.3636,425.4853,426.1243,10689.0
2022-03-15 12:00:00,439.69,439.69,438.44,438.87,3447.0,425.7177,425.7177,424.5074,424.9237,3447.0
2022-03-15 12:10:00,439.11,439.65,439.05,439.61,5248.0,425.1561,425.6789,425.098,425.6402,5248.0
2022-03-15 12:20:00,439.58,442.31,439.58,442.31,11036.0,425.6112,428.2544,425.6112,428.2544,11036.0
2022-03-15 12:30:00,442.36,443.1,442.02,442.31,9580.0,428.3028,429.0193,427.9736,428.2544,9580.0
2022-03-15 12:40:00,441.9,441.97,440.33,440.48,3962.0,427.8574,427.9252,426.3373,426.4826,3962.0
2022-03-15 12:50:00,440.79,441.31,439.14,439.84,18978.0,426.7827,427.2862,425.1851,425.8629,18978.0
2022-03-15 13:00:00,439.56,439.91,439.27,439.42,4039.0,425.5918,425.9307,425.311,425.4562,4039.0
2022-03-15 13:10:00,439.14,439.51,438.81,439.25,3682.0,425.1851,425.5434,424.8656,425.2917,3682.0
2022-03-15 13:20:00,439.11,439.74,438.93,438.93,3047.0,425.1561,425.7661,424.9818,424.9818,3047.0
2022-03-15 13:30:00,438.21,438.97,438.16,438.64,5743.0,424.2847,425.0205,424.2363,424.701,5743.0
2022-03-15 13:40:00,438.77,440.48,438.77,439.72,13416.0,424.8269,426.4826,424.8269,425.7467,13416.0
2022-03-15 13:50:00,439.61,439.81,439.25,439.59,4306.0,425.6402,425.8339,425.2917,425.6208,4306.0
2022-03-15 14:00:00,439.69,440.1,438.62,439.08,4795.0,425.7177,426.1146,424.6817,425.1271,4795.0
2022-03-15 14:10:00,439.04,439.29,438.5,438.5,4896.0,425.0883,425.3304,424.5655,424.5655,4896.0
2022-03-15 14:20:00,438.49,438.99,437.98,438.99,2703.0,424.5558,425.0399,424.062,425.0399,2703.0
2022-03-15 14:30:00,438.99,440.04,438.83,439.83,5767.0,425.0399,426.0565,424.885,425.8532,5767.0
2022-03-15 14:40:00,439.92,441.26,439.68,440.84,26875.0,425.9404,427.2378,425.708,426.8311,26875.0
2022-03-15 14:50:00,441.0,441.29,440.0,440.0,35445.0,426.986,427.2668,426.0178,426.0178,35445.0
2022-03-15 15:00:00,440.95,442.7,440.0,441.0,25644.0,426.9376,428.632,426.0178,426.986,25644.0
2022-03-15 15:10:00,441.0,441.03,439.79,439.97,37303.0,426.986,427.0151,425.8145,425.9888,37303.0
2022-03-15 15:20:00,439.95,440.32,439.46,440.0,19652.0,425.9694,426.3276,425.495,426.0178,19652.0
2022-03-15 15:30:00,440.03,440.92,439.36,439.79,29359.0,426.0469,426.9086,425.3982,425.8145,29359.0
2022-03-15 15:40:00,439.83,440.74,439.56,440.74,28607.0,425.8532,426.7343,425.5918,426.7343,28607.0
2022-03-15 15:50:00,441.3,441.58,439.72,440.32,53587.0,427.2765,427.5476,425.7467,426.3276,53587.0
2022-03-16 09:30:00,442.16,446.0,440.37,446.0,78841.0,428.1092,431.8272,426.3761,431.8272,78841.0
2022-03-16 09:40:00,446.79,447.0,444.19,444.85,7284.0,432.592,432.7954,430.0747,430.7137,7284.0
2022-03-16 09:50:00,445.52,445.52,441.18,443.24,7007.0,431.3624,431.3624,427.1603,429.1549,7007.0
2022-03-16 10:00:00,442.96,443.66,440.43,440.43,14900.0,428.8838,429.5615,426.4342,426.4342,14900.0
2022-03-16 10:10:00,441.21,443.93,441.11,442.88,9868.0,427.1894,429.8229,427.0925,428.8063,9868.0
2022-03-16 10:20:00,443.0,443.43,440.98,441.16,5735.0,428.9225,429.3388,426.9667,427.141,5735.0
2022-03-16 10:30:00,440.62,442.46,439.58,441.03,7175.0,426.6181,428.3996,425.6112,427.0151,7175.0
2022-03-16 10:40:00,441.5,441.81,440.0,441.18,30692.0,427.4702,427.7703,426.0178,427.1603,30692.0
2022-03-16 10:50:00,440.87,442.63,440.7,442.13,7406.0,426.8602,428.5642,426.6956,428.0801,7406.0
2022-03-16 11:00:00,442.37,442.71,440.77,441.53,7626.0,428.3125,428.6417,426.7633,427.4992,7626.0
2022-03-16 11:10:00,441.46,442.3,441.21,441.92,4103.0,427.4314,428.2447,427.1894,427.8768,4103.0
2022-03-16 11:20:00,441.29,442.11,440.98,441.22,12152.0,427.2668,428.0608,426.9667,427.199,12152.0
2022-03-16 11:30:00,441.51,441.51,439.72,440.09,8473.0,427.4798,427.4798,425.7467,426.105,8473.0
2022-03-16 11:40:00,439.94,440.47,439.74,440.06,2296.0,425.9597,426.4729,425.7661,426.0759,2296.0
2022-03-16 11:50:00,440.1,441.3,440.1,440.9,4814.0,426.1146,427.2765,426.1146,426.8892,4814.0
2022-03-16 12:00:00,440.98,441.65,440.35,440.35,6937.0,426.9667,427.6154,426.3567,426.3567,6937.0
2022-03-16 12:10:00,440.35,441.12,440.08,440.8,3408.0,426.3567,427.1022,426.0953,426.7924,3408.0
2022-03-16 12:20:00,441.16,441.38,440.52,441.33,4300.0,427.141,427.354,426.5213,427.3056,4300.0
2022-03-16 12:30:00,441.05,442.01,440.74,440.85,5508.0,427.0345,427.9639,426.7343,426.8408,5508.0
2022-03-16 12:40:00,440.88,441.16,439.64,439.66,5634.0,426.8699,427.141,425.6693,425.6886,5634.0
2022-03-16 12:50:00,440.18,440.6,439.55,439.83,3518.0,426.1921,426.5988,425.5821,425.8532,3518.0
2022-03-16 13:00:00,440.03,440.03,438.67,438.91,4800.0,426.0469,426.0469,424.7301,424.9625,4800.0
2022-03-16 13:10:00,438.8,439.31,438.45,439.31,3711.0,424.856,425.3497,424.5171,425.3497,3711.0
2022-03-16 13:20:00,439.31,439.47,438.57,438.7,6101.0,425.3497,425.5047,424.6333,424.7591,6101.0
2022-03-16 13:30:00,439.0,439.62,438.64,439.62,4195.0,425.0496,425.6499,424.701,425.6499,4195.0
2022-03-16 13:40:00,439.21,439.84,438.91,439.78,5171.0,425.2529,425.8629,424.9625,425.8048,5171.0
2022-03-16 13:50:00,439.43,440.44,437.78,437.78,7433.0,425.4659,426.4438,423.8684,423.8684,7433.0
2022-03-16 14:00:00,438.0,438.0,435.97,435.97,9308.0,424.0814,424.0814,422.1159,422.1159,9308.0
2022-03-16 14:10:00,436.15,437.24,435.41,437.24,6300.0,422.2902,423.3455,421.5737,423.3455,6300.0
2022-03-16 14:20:00,437.26,437.43,436.07,436.18,6532.0,423.3649,423.5295,422.2127,422.3192,6532.0
2022-03-16 14:30:00,436.06,437.26,435.1,437.13,10491.0,422.203,423.3649,421.2735,423.239,10491.0
2022-03-16 14:40:00,437.35,438.33,436.64,437.57,9857.0,423.452,424.4009,422.7646,423.665,9857.0
2022-03-16 14:50:00,437.38,438.41,436.73,436.73,9018.0,423.4811,424.4783,422.8517,422.8517,9018.0
2022-03-16 15:00:00,436.65,438.92,436.65,437.1,5541.0,422.7743,424.9721,422.7743,423.21,5541.0
2022-03-16 15:10:00,437.22,439.53,437.22,439.53,5835.0,423.3262,425.5628,423.3262,425.5628,5835.0
2022-03-16 15:20:00,439.54,441.29,439.3,441.29,5649.0,425.5724,427.2668,425.3401,427.2668,5649.0
2022-03-16 15:30:00,441.13,441.25,440.49,441.0,14565.0,427.1119,427.2281,426.4922,426.986,14565.0
2022-03-16 15:40:00,441.04,441.77,440.57,441.6,34270.0,427.0248,427.7316,426.5697,427.567,34270.0
2022-03-16 15:50:00,441.6,442.95,441.07,442.84,57646.0,427.567,428.8741,427.0538,428.7676,57646.0
2022-03-17 09:30:00,440.55,441.94,439.6,441.65,9096.0,426.5503,427.8962,425.6305,427.6154,9096.0
2022-03-17 09:40:00,441.56,442.13,440.58,440.63,12522.0,427.5282,428.0801,426.5794,426.6278,12522.0
2022-03-17 09:50:00,440.41,442.04,439.52,440.06,11218.0,426.4148,427.993,425.5531,426.0759,11218.0
2022-03-17 10:00:00,440.08,440.75,439.59,440.75,11079.0,426.0953,426.744,425.6208,426.744,11079.0
2022-03-17 10:10:00,441.56,441.87,440.6,440.86,16980.0,427.5282,427.8284,426.5988,426.8505,16980.0
2022-03-17 10:20:00,441.0,442.8,440.69,442.38,32558.0,426.986,428.7288,426.6859,428.3222,32558.0
2022-03-17 10:30:00,442.38,443.4,441.83,442.0,11389.0,428.3222,429.3098,427.7897,427.9543,11389.0
2022-03-17 10:40:00,441.83,442.27,441.18,441.85,8333.0,427.7897,428.2157,427.1603,427.809,8333.0
2022-03-17 10:50:00,441.83,442.01,439.51,439.51,5818.0,427.7897,427.9639,425.5434,425.5434,5818.0
2022-03-17 11:00:00,440.0,440.14,439.52,439.63,12183.0,426.0178,426.1534,425.5531,425.6596,12183.0
2022-03-17 11:10:00,439.63,440.07,438.81,439.64,11704.0,425.6596,426.0856,424.8656,425.6693,11704.0
2022-03-17 11:20:00,439.78,440.54,439.34,440.08,6169.0,425.8048,426.5407,425.3788,426.0953,6169.0
2022-03-17 11:30:00,439.99,440.63,439.85,440.48,10530.0,426.0081,426.6278,425.8726,426.4826,10530.0
2022-03-17 11:40:00,440.63,443.01,440.63,442.69,7455.0,426.6278,428.9322,426.6278,428.6223,7455.0
2022-03-17 11:50:00,442.72,442.72,441.3,441.84,15896.0,428.6514,428.6514,427.2765,427.7993,15896.0
2022-03-17 12:00:00,441.77,442.52,441.51,441.99,7128.0,427.7316,428.4577,427.4798,427.9446,7128.0
2022-03-17 12:10:00,441.5,441.93,441.31,441.7,13564.0,427.4702,427.8865,427.2862,427.6638,13564.0
2022-03-17 12:20:00,442.16,442.5,441.84,441.97,14361.0,428.1092,428.4384,427.7993,427.9252,14361.0
2022-03-17 12:30:00,442.25,442.65,441.63,441.64,9493.0,428.1963,428.5836,427.596,427.6057,9493.0
2022-03-17 12:40:00,441.92,442.01,441.54,441.96,6584.0,427.8768,427.9639,427.5089,427.9155,6584.0
2022-03-17 12:50:00,441.91,442.04,441.1,441.6,9311.0,427.8671,427.993,427.0829,427.567,9311.0
2022-03-17 13:00:00,441.48,441.59,441.18,441.25,6159.0,427.4508,427.5573,427.1603,427.2281,6159.0
2022-03-17 13:10:00,441.47,441.59,441.22,441.55,6419.0,427.4411,427.5573,427.199,427.5186,6419.0
2022-03-17 13:20:00,441.57,441.57,441.28,441.44,10716.0,427.5379,427.5379,427.2571,427.4121,10716.0
2022-03-17 13:30:00,441.44,441.55,441.28,441.41,14073.0,427.4121,427.5186,427.2571,427.383,14073.0
2022-03-17 13:40:00,441.46,442.84,441.43,442.73,12758.0,427.4314,428.7676,427.4024,428.6611,12758.0
2022-03-17 13:50:00,442.74,443.12,441.84,442.02,20288.0,428.6707,429.0387,427.7993,427.9736,20288.0
2022-03-17 14:00:00,442.4,442.7,442.17,442.25,10159.0,428.3416,428.632,428.1189,428.1963,10159.0
2022-03-17 14:10:00,442.18,442.32,441.78,442.06,14317.0,428.1285,428.2641,427.7413,428.0124,14317.0
2022-03-17 14:20:00,442.08,442.23,441.8,441.92,9123.0,428.0317,428.177,427.7606,427.8768,9123.0
2022-03-17 14:30:00,442.04,442.24,441.51,441.63,10047.0,427.993,428.1866,427.4798,427.596,10047.0
2022-03-17 14:40:00,441.7,442.68,441.63,442.64,7749.0,427.6638,428.6127,427.596,428.5739,7749.0
2022-03-17 14:50:00,442.94,442.94,441.37,442.18,19994.0,428.8644,428.8644,427.3443,428.1285,19994.0
2022-03-17 15:00:00,441.97,442.4,441.62,442.14,11224.0,427.9252,428.3416,427.5863,428.0898,11224.0
2022-03-17 15:10:00,441.74,441.83,440.76,441.17,9692.0,427.7025,427.7897,426.7537,427.1506,9692.0
2022-03-17 15:20:00,441.08,441.95,440.92,441.79,13038.0,427.0635,427.9059,426.9086,427.7509,13038.0
2022-03-17 15:30:00,441.94,442.16,441.14,441.42,22793.0,427.8962,428.1092,427.1216,427.3927,22793.0
2022-03-17 15:40:00,441.28,441.91,440.96,441.51,35898.0,427.2571,427.8671,426.9473,427.4798,35898.0
2022-03-17 15:50:00,441.41,441.99,440.0,441.52,152518.0,427.383,427.9446,426.0178,427.4895,152518.0
2022-03-18 09:30:00,446.06,446.06,440.16,442.01,93390.0,431.8852,431.8852,426.1727,427.9639,93390.0
2022-03-18 09:40:00,442.04,442.6,440.95,441.58,5626.0,427.993,428.5352,426.9376,427.5476,5626.0
2022-03-18 09:50:00,441.7,442.44,440.19,440.56,30710.0,427.6638,428.3803,426.2018,426.56,30710.0
2022-03-18 10:00:00,440.49,441.83,440.44,441.4,9064.0,426.4922,427.7897,426.4438,427.3733,9064.0
2022-03-18 10:10:00,441.59,442.13,439.87,439.87,18825.0,427.5573,428.0801,425.8919,425.8919,18825.0
2022-03-18 10:20:00,439.87,440.51,439.08,440.15,10340.0,425.8919,426.5116,425.1271,426.1631,10340.0
2022-03-18 10:30:00,440.07,441.66,439.99,441.03,9322.0,426.0856,427.6251,426.0081,427.0151,9322.0
2022-03-18 10:40:00,441.03,441.03,439.67,439.67,7056.0,427.0151,427.0151,425.6983,425.6983,7056.0
2022-03-18 10:50:00,439.89,441.73,439.26,441.73,22758.0,425.9113,427.6928,425.3013,427.6928,22758.0
2022-03-18 11:00:00,442.25,442.54,441.18,441.36,6207.0,428.1963,428.4771,427.1603,427.3346,6207.0
2022-03-18 11:10:00,441.45,442.07,441.07,442.04,5948.0,427.4217,428.022,427.0538,427.993,5948.0
2022-03-18 11:20:00,442.04,442.13,441.26,441.52,6616.0,427.993,428.0801,427.2378,427.4895,6616.0
2022-03-18 11:30:00,441.46,442.17,441.08,441.48,8583.0,427.4314,428.1189,427.0635,427.4508,8583.0
2022-03-18 11:40:00,441.77,441.77,440.59,441.0,5512.0,427.7316,427.7316,426.5891,426.986,5512.0
2022-03-18 11:50:00,440.98,441.36,440.3,441.36,4074.0,426.9667,427.3346,426.3083,427.3346,4074.0
2022-03-18 12:00:00,440.83,441.82,440.71,441.21,7255.0,426.8214,427.78,426.7053,427.1894,7255.0
2022-03-18 12:10:00,440.72,442.2,440.58,441.66,3486.0,426.7149,428.1479,426.5794,427.6251,3486.0
2022-03-18 12:20:00,441.65,442.43,441.53,442.09,30043.0,427.6154,428.3706,427.4992,428.0414,30043.0
2022-03-18 12:30:00,442.03,442.2,441.75,442.0,17015.0,427.9833,428.1479,427.7122,427.9543,17015.0
2022-03-18 12:40:00,442.0,442.31,441.52,441.7,15527.0,427.9543,428.2544,427.4895,427.6638,15527.0
2022-03-18 12:50:00,442.0,442.56,441.8,441.81,13212.0,427.9543,428.4965,427.7606,427.7703,13212.0
2022-03-18 13:00:00,441.98,442.45,441.8,442.29,12335.0,427.9349,428.39,427.7606,428.235,12335.0
2022-03-18 13:10:00,442.29,442.47,441.4,441.76,19668.0,428.235,428.4093,427.3733,427.7219,19668.0
2022-03-18 13:20:00,441.88,442.15,441.65,442.12,8429.0,427.8381,428.0995,427.6154,428.0704,8429.0
2022-03-18 13:30:00,442.09,442.09,441.64,441.77,14896.0,428.0414,428.0414,427.6057,427.7316,14896.0
2022-03-18 13:40:00,441.66,442.5,441.66,442.21,8332.0,427.6251,428.4384,427.6251,428.1576,8332.0
2022-03-18 13:50:00,442.21,442.26,441.71,442.12,14640.0,428.1576,428.206,427.6735,428.0704,14640.0
2022-03-18 14:00:00,442.33,442.87,441.67,441.75,19111.0,428.2738,428.7966,427.6347,427.7122,19111.0
2022-03-18 14:10:00,441.7,442.02,441.3,441.94,11962.0,427.6638,427.9736,427.2765,427.8962,11962.0
2022-03-18 14:20:00,441.87,442.11,441.47,441.7,13416.0,427.8284,428.0608,427.4411,427.6638,13416.0
2022-03-18 14:30:00,441.74,441.74,440.8,440.8,9928.0,427.7025,427.7025,426.7924,426.7924,9928.0
2022-03-18 14:40:00,441.0,441.36,440.47,441.06,8503.0,426.986,427.3346,426.4729,427.0441,8503.0
2022-03-18 14:50:00,441.24,441.39,440.82,440.98,13141.0,427.2184,427.3636,426.8118,426.9667,13141.0
2022-03-18 15:00:00,441.06,441.31,440.7,441.17,12195.0,427.0441,427.2862,426.6956,427.1506,12195.0
2022-03-18 15:10:00,441.12,442.07,440.86,441.96,25822.0,427.1022,428.022,426.8505,427.9155,25822.0
2022-03-18 15:20:00,441.77,442.28,441.65,441.84,41044.0,427.7316,428.2254,427.6154,427.7993,41044.0
2022-03-18 15:30:00,441.73,442.17,440.82,440.85,37176.0,427.6928,428.1189,426.8118,426.8408,37176.0
2022-03-18 15:40:00,441.0,442.18,440.74,441.85,41234.0,426.986,428.1285,426.7343,427.809,41234.0
2022-03-18 15:50:00,441.74,441.95,439.5,440.61,186745.0,427.7025,427.9059,425.5337,426.6084,186745.0
2022-03-21 09:30:00,438.62,443.27,438.62,441.87,16576.0,424.6817,429.1839,424.6817,427.8284,16576.0
2022-03-21 09:40:00,441.39,442.15,440.71,440.74,4869.0,427.3636,428.0995,426.7053,426.7343,4869.0
2022-03-21 09:50:00,440.03,441.49,439.47,440.47,10021.0,426.0469,427.4605,425.5047,426.4729,10021.0
2022-03-21 10:00:00,440.44,441.69,439.69,440.15,9915.0,426.4438,427.6541,425.7177,426.1631,9915.0
2022-03-21 10:10:00,440.04,440.59,439.07,439.07,5731.0,426.0565,426.5891,425.1174,425.1174,5731.0
2022-03-21 10:20:00,439.07,440.06,438.8,439.23,7596.0,425.1174,426.0759,424.856,425.2723,7596.0
2022-03-21 10:30:00,439.91,439.91,438.16,438.88,5703.0,425.9307,425.9307,424.2363,424.9334,5703.0
2022-03-21 10:40:00,439.07,439.18,438.16,438.41,5383.0,425.1174,425.2239,424.2363,424.4783,5383.0
2022-03-21 10:50:00,438.25,440.37,438.25,440.04,11797.0,424.3234,426.3761,424.3234,426.0565,11797.0
2022-03-21 11:00:00,440.05,441.12,439.92,440.39,7442.0,426.0662,427.1022,425.9404,426.3954,7442.0
2022-03-21 11:10:00,440.44,440.6,439.5,439.63,7543.0,426.4438,426.5988,425.5337,425.6596,7543.0
2022-03-21 11:20:00,438.95,439.08,438.49,438.9,6443.0,425.0012,425.1271,424.5558,424.9528,6443.0
2022-03-21 11:30:00,438.96,438.96,437.4,438.02,6334.0,425.0109,425.0109,423.5004,424.1007,6334.0
2022-03-21 11:40:00,437.88,438.25,437.22,437.73,5801.0,423.9652,424.3234,423.3262,423.82,5801.0
2022-03-21 11:50:00,437.75,438.34,437.24,438.34,6456.0,423.8393,424.4106,423.3455,424.4106,6456.0
2022-03-21 12:00:00,438.14,439.16,437.97,439.01,5730.0,424.2169,425.2045,424.0523,425.0593,5730.0
2022-03-21 12:10:00,439.06,439.77,438.3,439.6,7770.0,425.1077,425.7951,424.3718,425.6305,7770.0
2022-03-21 12:20:00,439.56,440.2,438.87,439.19,9897.0,425.5918,426.2115,424.9237,425.2336,9897.0
2022-03-21 12:30:00,439.32,439.32,437.68,438.3,8743.0,425.3594,425.3594,423.7715,424.3718,8743.0
2022-03-21 12:40:00,438.19,439.19,438.19,439.08,6978.0,424.2653,425.2336,424.2653,425.1271,6978.0
2022-03-21 12:50:00,438.86,439.04,438.18,438.71,5687.0,424.914,425.0883,424.2557,424.7688,5687.0
2022-03-21 13:00:00,438.64,438.68,438.14,438.39,4701.0,424.701,424.7398,424.2169,424.459,4701.0
2022-03-21 13:10:00,438.28,438.42,437.29,437.29,4736.0,424.3525,424.488,423.3939,423.3939,4736.0
2022-03-21 13:20:00,437.04,438.17,436.94,437.02,5991.0,423.1519,424.246,423.0551,423.1325,5991.0
2022-03-21 13:30:00,437.14,437.83,436.97,437.74,6093.0,423.2487,423.9168,423.0841,423.8296,6093.0
2022-03-21 13:40:00,437.49,437.97,437.29,437.97,5395.0,423.5876,424.0523,423.3939,424.0523,5395.0
2022-03-21 13:50:00,437.97,437.97,436.85,437.24,4530.0,424.0523,424.0523,422.9679,423.3455,4530.0
2022-03-21 14:00:00,437.29,437.29,436.03,436.53,9701.0,423.3939,423.3939,422.174,422.6581,9701.0
2022-03-21 14:10:00,436.36,436.46,435.87,436.11,4390.0,422.4935,422.5903,422.0191,422.2514,4390.0
2022-03-21 14:20:00,436.38,437.73,436.38,437.68,2838.0,422.5129,423.82,422.5129,423.7715,2838.0
2022-03-21 14:30:00,437.64,437.97,437.53,437.72,3203.0,423.7328,424.0523,423.6263,423.8103,3203.0
2022-03-21 14:40:00,437.69,438.22,437.13,437.4,6199.0,423.7812,424.2944,423.239,423.5004,6199.0
2022-03-21 14:50:00,437.54,437.57,435.97,436.01,7271.0,423.636,423.665,422.1159,422.1546,7271.0
2022-03-21 15:00:00,435.75,436.1,435.37,435.78,7336.0,421.9029,422.2418,421.5349,421.9319,7336.0
2022-03-21 15:10:00,435.98,436.81,435.98,436.47,7978.0,422.1256,422.9292,422.1256,422.6,7978.0
2022-03-21 15:20:00,436.49,437.24,436.25,436.89,8361.0,422.6194,423.3455,422.387,423.0066,8361.0
2022-03-21 15:30:00,437.08,437.65,436.87,437.07,10612.0,423.1906,423.7425,422.9873,423.1809,10612.0
2022-03-21 15:40:00,436.99,437.22,435.81,435.81,14056.0,423.1035,423.3262,421.961,421.961,14056.0
2022-03-21 15:50:00,435.92,437.37,435.92,436.8,57029.0,422.0675,423.4714,422.0675,422.9195,57029.0
2022-03-22 09:30:00,437.2,440.85,437.2,438.62,5200.0,423.3068,426.8408,423.3068,424.6817,5200.0
2022-03-22 09:40:00,438.61,439.16,437.59,439.16,14058.0,424.672,425.2045,423.6844,425.2045,14058.0
2022-03-22 09:50:00,439.08,439.18,437.03,437.29,7201.0,425.1271,425.2239,423.1422,423.3939,7201.0
2022-03-22 10:00:00,437.36,439.88,437.09,438.98,37338.0,423.4617,425.9016,423.2003,425.0302,37338.0
2022-03-22 10:10:00,439.02,439.02,437.06,438.43,8876.0,425.069,425.069,423.1712,424.4977,8876.0
2022-03-22 10:20:00,438.72,440.11,438.49,438.9,11991.0,424.7785,426.1243,424.5558,424.9528,11991.0
2022-03-22 10:30:00,439.11,440.0,438.51,439.54,97806.0,425.1561,426.0178,424.5752,425.5724,97806.0
2022-03-22 10:40:00,439.46,440.83,439.06,439.99,9118.0,425.495,426.8214,425.1077,426.0081,9118.0
2022-03-22 10:50:00,440.15,442.18,439.96,441.95,11716.0,426.1631,428.1285,425.9791,427.9059,11716.0
2022-03-22 11:00:00,441.61,441.99,440.45,440.99,17954.0,427.5767,427.9446,426.4535,426.9764,17954.0
2022-03-22 11:10:00,441.06,441.43,439.62,440.58,14356.0,427.0441,427.4024,425.6499,426.5794,14356.0
2022-03-22 11:20:00,440.61,440.61,438.54,439.04,5477.0,426.6084,426.6084,424.6042,425.0883,5477.0
2022-03-22 11:30:00,439.19,439.67,439.04,439.14,4020.0,425.2336,425.6983,425.0883,425.1851,4020.0
2022-03-22 11:40:00,439.1,439.1,437.78,438.34,6053.0,425.1464,425.1464,423.8684,424.4106,6053.0
2022-03-22 11:50:00,438.21,439.06,438.16,438.68,4683.0,424.2847,425.1077,424.2363,424.7398,4683.0
2022-03-22 12:00:00,438.99,439.7,438.86,439.1,7020.0,425.0399,425.7274,424.914,425.1464,7020.0
2022-03-22 12:10:00,439.12,439.33,438.4,438.94,3503.0,425.1658,425.3691,424.4687,424.9915,3503.0
2022-03-22 12:20:00,438.78,438.89,437.35,437.42,5512.0,424.8366,424.9431,423.452,423.5198,5512.0
2022-03-22 12:30:00,437.53,438.2,437.18,437.47,4167.0,423.6263,424.275,423.2874,423.5682,4167.0
2022-03-22 12:40:00,437.67,439.09,437.67,439.09,11792.0,423.7619,425.1367,423.7619,425.1367,11792.0
2022-03-22 12:50:00,438.95,439.41,438.79,438.86,6999.0,425.0012,425.4466,424.8463,424.914,6999.0
2022-03-22 13:00:00,438.87,439.34,438.5,438.55,3897.0,424.9237,425.3788,424.5655,424.6139,3897.0
2022-03-22 13:10:00,438.33,439.52,438.27,439.24,7424.0,424.4009,425.5531,424.3428,425.282,7424.0
2022-03-22 13:20:00,438.97,439.09,438.46,438.81,4005.0,425.0205,425.1367,424.5268,424.8656,4005.0
2022-03-22 13:30:00,438.78,439.2,438.54,438.77,7402.0,424.8366,425.2432,424.6042,424.8269,7402.0
2022-03-22 13:40:00,438.94,439.12,438.13,438.13,10456.0,424.9915,425.1658,424.2072,424.2072,10456.0
2022-03-22 13:50:00,438.12,438.19,437.79,437.98,15077.0,424.1976,424.2653,423.878,424.062,15077.0
2022-03-22 14:00:00,438.0,438.25,437.29,438.25,32242.0,424.0814,424.3234,423.3939,424.3234,32242.0
2022-03-22 14:10:00,438.25,438.78,437.32,437.68,9724.0,424.3234,424.8366,423.423,423.7715,9724.0
2022-03-22 14:20:00,437.39,437.57,436.87,437.24,6751.0,423.4908,423.665,422.9873,423.3455,6751.0
2022-03-22 14:30:00,437.42,438.2,437.42,438.14,5531.0,423.5198,424.275,423.5198,424.2169,5531.0
2022-03-22 14:40:00,438.03,438.68,437.9,438.08,9065.0,424.1104,424.7398,423.9846,424.1588,9065.0
2022-03-22 14:50:00,438.05,438.28,437.05,437.05,7052.0,424.1298,424.3525,423.1616,423.1616,7052.0
2022-03-22 15:00:00,437.18,437.91,437.17,437.7,16714.0,423.2874,423.9942,423.2777,423.7909,16714.0
2022-03-22 15:10:00,437.6,438.62,437.36,438.32,6912.0,423.6941,424.6817,423.4617,424.3912,6912.0
2022-03-22 15:20:00,438.69,438.9,437.82,437.96,3626.0,424.7494,424.9528,423.9071,424.0426,3626.0
2022-03-22 15:30:00,437.95,438.7,437.72,438.7,6617.0,424.033,424.7591,423.8103,424.7591,6617.0
2022-03-22 15:40:00,438.39,439.85,438.26,439.69,13360.0,424.459,425.8726,424.3331,425.7177,13360.0
2022-03-22 15:50:00,440.22,440.22,438.01,438.44,96844.0,426.2308,426.2308,424.0911,424.5074,96844.0
2022-03-23 09:30:00,436.72,438.64,434.96,435.15,18870.0,422.842,424.701,421.138,421.3219,18870.0
2022-03-23 09:40:00,435.47,436.78,434.86,436.5,8196.0,421.6318,422.9001,421.0412,422.629,8196.0
2022-03-23 09:50:00,436.69,438.44,436.18,437.39,37067.0,422.813,424.5074,422.3192,423.4908,37067.0
2022-03-23 10:00:00,437.37,438.16,436.2,436.96,3211.0,423.4714,424.2363,422.3386,423.0744,3211.0
2022-03-23 10:10:00,436.85,436.85,435.38,435.42,4629.0,422.9679,422.9679,421.5446,421.5834,4629.0
2022-03-23 10:20:00,435.16,435.91,434.5,435.17,27633.0,421.3316,422.0578,420.6926,421.3413,27633.0
2022-03-23 10:30:00,435.33,435.74,434.96,435.74,2994.0,421.4962,421.8932,421.138,421.8932,2994.0
2022-03-23 10:40:00,436.75,436.75,435.71,436.42,4213.0,422.8711,422.8711,421.8641,422.5516,4213.0
2022-03-23 10:50:00,436.07,436.07,435.05,435.52,4398.0,422.2127,422.2127,421.2251,421.6802,4398.0
2022-03-23 11:00:00,435.78,435.92,435.32,435.57,3404.0,421.9319,422.0675,421.4865,421.7286,3404.0
2022-03-23 11:10:00,435.58,435.67,434.8,434.8,5115.0,421.7383,421.8254,420.9831,420.9831,5115.0
2022-03-23 11:20:00,434.96,435.13,434.28,434.28,3724.0,421.138,421.3026,420.4796,420.4796,3724.0
2022-03-23 11:30:00,433.98,434.11,433.17,433.24,4312.0,420.1891,420.315,419.4049,419.4726,4312.0
2022-03-23 11:40:00,433.06,433.46,432.87,433.15,4544.0,419.2984,419.6856,419.1144,419.3855,4544.0
2022-03-23 11:50:00,433.19,433.71,433.0,433.36,6373.0,419.4242,419.9277,419.2403,419.5888,6373.0
2022-03-23 12:00:00,433.37,433.66,431.4,431.52,4110.0,419.5985,419.8793,417.6911,417.8073,4110.0
2022-03-23 12:10:00,430.79,431.45,430.23,431.34,3352.0,417.1005,417.7395,416.5583,417.633,3352.0
2022-03-23 12:20:00,430.97,431.01,430.49,430.49,1976.0,417.2748,417.3135,416.81,416.81,1976.0
2022-03-23 12:30:00,430.67,432.03,430.66,431.97,2925.0,416.9843,418.3011,416.9746,418.243,2925.0
2022-03-23 12:40:00,431.82,432.08,431.43,432.06,3053.0,418.0978,418.3495,417.7202,418.3301,3053.0
2022-03-23 12:50:00,431.78,432.0,431.72,431.79,2450.0,418.059,418.272,418.0009,418.0687,2450.0
2022-03-23 13:00:00,431.88,431.88,431.03,431.27,2465.0,418.1559,418.1559,417.3329,417.5652,2465.0
2022-03-23 13:10:00,431.3,431.83,431.26,431.67,2000.0,417.5943,418.1074,417.5556,417.9525,2000.0
2022-03-23 13:20:00,431.77,431.82,430.79,431.03,2300.0,418.0493,418.0978,417.1005,417.3329,2300.0
2022-03-23 13:30:00,430.73,431.28,430.46,431.28,2447.0,417.0424,417.5749,416.781,417.5749,2447.0
2022-03-23 13:40:00,431.14,432.05,431.13,432.02,1801.0,417.4394,418.3205,417.4297,418.2914,1801.0
2022-03-23 13:50:00,432.28,432.58,431.95,432.1,1826.0,418.5431,418.8336,418.2236,418.3689,1826.0
2022-03-23 14:00:00,432.33,433.15,432.33,432.47,2297.0,418.5916,419.3855,418.5916,418.7271,2297.0
2022-03-23 14:10:00,432.3,433.21,432.3,432.81,3618.0,418.5625,419.4436,418.5625,419.0563,3618.0
2022-03-23 14:20:00,432.83,432.96,432.58,432.74,2700.0,419.0757,419.2015,418.8336,418.9885,2700.0
2022-03-23 14:30:00,432.64,432.68,432.04,432.35,1503.0,418.8917,418.9304,418.3108,418.6109,1503.0
2022-03-23 14:40:00,432.37,433.73,432.33,433.31,9510.0,418.6303,419.9471,418.5916,419.5404,9510.0
2022-03-23 14:50:00,433.35,433.35,432.53,432.69,4671.0,419.5791,419.5791,418.7852,418.9401,4671.0
2022-03-23 15:00:00,432.74,433.46,432.74,433.35,6102.0,418.9885,419.6856,418.9885,419.5791,6102.0
2022-03-23 15:10:00,433.16,434.14,433.16,433.81,7144.0,419.3952,420.344,419.3952,420.0245,7144.0
2022-03-23 15:20:00,434.09,434.47,433.92,434.02,8307.0,420.2956,420.6635,420.131,420.2278,8307.0
2022-03-23 15:30:00,433.64,434.07,433.43,433.78,8305.0,419.8599,420.2763,419.6566,419.9955,8305.0
2022-03-23 15:40:00,433.83,434.02,432.95,432.95,12880.0,420.0439,420.2278,419.1919,419.1919,12880.0
2022-03-23 15:50:00,432.84,432.84,430.55,430.61,83008.0,419.0853,419.0853,416.8681,416.9262,83008.0
2022-03-24 09:30:00,431.49,434.33,430.43,431.33,6976.0,417.7782,420.528,416.7519,417.6233,6976.0
2022-03-24 09:40:00,431.88,434.2,431.88,434.2,5043.0,418.1559,420.4021,418.1559,420.4021,5043.0
2022-03-24 09:50:00,434.22,436.49,432.97,436.49,12733.0,420.4215,422.6194,419.2112,422.6194,12733.0
2022-03-24 10:00:00,436.11,436.61,434.9,436.0,6276.0,422.2514,422.7355,421.0799,422.1449,6276.0
2022-03-24 10:10:00,436.04,436.66,435.53,436.47,9599.0,422.1837,422.784,421.6899,422.6,9599.0
2022-03-24 10:20:00,436.38,436.41,435.03,435.22,10690.0,422.5129,422.5419,421.2058,421.3897,10690.0
2022-03-24 10:30:00,435.21,436.51,435.21,435.71,10940.0,421.38,422.6387,421.38,421.8641,10940.0
2022-03-24 10:40:00,435.69,436.64,435.34,436.62,6094.0,421.8448,422.7646,421.5059,422.7452,6094.0
2022-03-24 10:50:00,436.47,437.86,436.39,436.44,7337.0,422.6,423.9458,422.5225,422.5709,7337.0
2022-03-24 11:00:00,436.41,436.66,435.05,436.39,12081.0,422.5419,422.784,421.2251,422.5225,12081.0
2022-03-24 11:10:00,436.54,437.6,436.23,436.44,5083.0,422.6678,423.6941,422.3676,422.5709,5083.0
2022-03-24 11:20:00,436.43,437.48,436.31,437.3,12749.0,422.5613,423.5779,422.4451,423.4036,12749.0
2022-03-24 11:30:00,437.18,437.4,436.03,436.36,10296.0,423.2874,423.5004,422.174,422.4935,10296.0
2022-03-24 11:40:00,436.53,436.69,436.26,436.37,6782.0,422.6581,422.813,422.3967,422.5032,6782.0
2022-03-24 11:50:00,436.35,437.42,436.0,437.25,4915.0,422.4838,423.5198,422.1449,423.3552,4915.0
2022-03-24 12:00:00,437.36,437.78,436.32,436.59,5838.0,423.4617,423.8684,422.4548,422.7162,5838.0
2022-03-24 12:10:00,436.59,436.72,435.6,435.6,4063.0,422.7162,422.842,421.7576,421.7576,4063.0
2022-03-24 12:20:00,435.75,435.99,435.13,435.58,4700.0,421.9029,422.1352,421.3026,421.7383,4700.0
2022-03-24 12:30:00,435.52,436.38,435.24,435.77,6013.0,421.6802,422.5129,421.4091,421.9222,6013.0
2022-03-24 12:40:00,435.96,436.5,435.84,435.85,2795.0,422.1062,422.629,421.99,421.9997,2795.0
2022-03-24 12:50:00,435.82,436.45,435.82,436.14,4530.0,421.9706,422.5806,421.9706,422.2805,4530.0
2022-03-24 13:00:00,436.3,436.56,435.64,435.86,5920.0,422.4354,422.6871,421.7964,422.0094,5920.0
2022-03-24 13:10:00,436.0,437.81,435.89,437.14,42144.0,422.1449,423.8974,422.0384,423.2487,42144.0
2022-03-24 13:20:00,437.17,437.44,436.98,437.34,6610.0,423.2777,423.5392,423.0938,423.4423,6610.0
2022-03-24 13:30:00,437.36,437.8,436.99,436.99,7616.0,423.4617,423.8877,423.1035,423.1035,7616.0
2022-03-24 13:40:00,436.98,438.41,436.92,438.41,6652.0,423.0938,424.4783,423.0357,424.4783,6652.0
2022-03-24 13:50:00,438.45,438.85,438.42,438.65,9088.0,424.5171,424.9044,424.488,424.7107,9088.0
2022-03-24 14:00:00,438.56,438.8,437.91,438.1,7364.0,424.6236,424.856,423.9942,424.1782,7364.0
2022-03-24 14:10:00,438.08,438.61,437.9,438.17,9768.0,424.1588,424.672,423.9846,424.246,9768.0
2022-03-24 14:20:00,438.09,438.09,437.18,437.41,5593.0,424.1685,424.1685,423.2874,423.5101,5593.0
2022-03-24 14:30:00,437.45,437.46,436.93,436.96,7697.0,423.5489,423.5585,423.0454,423.0744,7697.0
2022-03-24 14:40:00,436.99,437.19,436.18,436.43,7717.0,423.1035,423.2971,422.3192,422.5613,7717.0
2022-03-24 14:50:00,436.47,437.0,436.39,436.61,5032.0,422.6,423.1132,422.5225,422.7355,5032.0
2022-03-24 15:00:00,436.68,436.68,435.83,436.17,9125.0,422.8033,422.8033,421.9803,422.3095,9125.0
2022-03-24 15:10:00,436.13,437.01,436.13,436.91,4146.0,422.2708,423.1228,422.2708,423.026,4146.0
2022-03-24 15:20:00,437.09,437.69,437.07,437.5,4693.0,423.2003,423.7812,423.1809,423.5973,4693.0
2022-03-24 15:30:00,437.47,437.47,436.19,436.36,9834.0,423.5682,423.5682,422.3289,422.4935,9834.0
2022-03-24 15:40:00,436.34,437.31,436.26,437.31,15465.0,422.4741,423.4133,422.3967,423.4133,15465.0
2022-03-24 15:50:00,437.46,438.26,436.99,437.47,69781.0,423.5585,424.3331,423.1035,423.5682,69781.0
2022-03-25 09:30:00,440.0,440.0,438.06,438.06,4105.0,426.0178,426.0178,424.1395,424.1395,4105.0
2022-03-25 09:40:00,438.66,438.66,436.71,437.22,3898.0,424.7204,424.7204,422.8324,423.3262,3898.0
2022-03-25 09:50:00,436.68,437.74,436.56,437.36,4605.0,422.8033,423.8296,422.6871,423.4617,4605.0
2022-03-25 10:00:00,437.71,437.88,437.24,437.62,4308.0,423.8006,423.9652,423.3455,423.7134,4308.0
2022-03-25 10:10:00,437.83,438.52,437.82,438.11,3722.0,423.9168,424.5848,423.9071,424.1879,3722.0
2022-03-25 10:20:00,437.89,439.13,437.89,438.76,5190.0,423.9749,425.1755,423.9749,424.8172,5190.0
2022-03-25 10:30:00,438.82,438.95,437.85,438.44,4592.0,424.8753,425.0012,423.9361,424.5074,4592.0
2022-03-25 10:40:00,438.3,439.1,438.23,438.24,6328.0,424.3718,425.1464,424.3041,424.3137,6328.0
2022-03-25 10:50:00,438.21,439.32,438.06,438.62,4905.0,424.2847,425.3594,424.1395,424.6817,4905.0
2022-03-25 11:00:00,438.26,438.63,437.37,437.37,3666.0,424.3331,424.6914,423.4714,423.4714,3666.0
2022-03-25 11:10:00,436.86,437.67,436.65,436.71,11280.0,422.9776,423.7619,422.7743,422.8324,11280.0
2022-03-25 11:20:00,436.75,437.01,435.46,436.23,2352.0,422.8711,423.1228,421.6221,422.3676,2352.0
2022-03-25 11:30:00,436.07,436.39,435.76,436.39,2109.0,422.2127,422.5225,421.9126,422.5225,2109.0
2022-03-25 11:40:00,436.18,436.81,435.74,436.0,13867.0,422.3192,422.9292,421.8932,422.1449,13867.0
2022-03-25 11:50:00,436.0,437.29,435.67,436.22,4932.0,422.1449,423.3939,421.8254,422.3579,4932.0
2022-03-25 12:00:00,436.04,436.79,436.04,436.56,5264.0,422.1837,422.9098,422.1837,422.6871,5264.0
2022-03-25 12:10:00,436.54,436.66,435.57,435.6,6693.0,422.6678,422.784,421.7286,421.7576,6693.0
2022-03-25 12:20:00,435.51,436.38,435.48,436.38,2805.0,421.6705,422.5129,421.6415,422.5129,2805.0
2022-03-25 12:30:00,436.5,436.61,435.51,435.78,5788.0,422.629,422.7355,421.6705,421.9319,5788.0
2022-03-25 12:40:00,435.82,436.38,435.77,436.1,2167.0,421.9706,422.5129,421.9222,422.2418,2167.0
2022-03-25 12:50:00,436.22,436.45,435.67,436.23,2450.0,422.3579,422.5806,421.8254,422.3676,2450.0
2022-03-25 13:00:00,436.52,436.64,436.17,436.35,2000.0,422.6484,422.7646,422.3095,422.4838,2000.0
2022-03-25 13:10:00,436.39,436.39,435.93,436.1,3785.0,422.5225,422.5225,422.0772,422.2418,3785.0
2022-03-25 13:20:00,436.02,436.03,435.56,435.68,4529.0,422.1643,422.174,421.7189,421.8351,4529.0
2022-03-25 13:30:00,435.9,436.45,435.78,436.29,2989.0,422.0481,422.5806,421.9319,422.4257,2989.0
2022-03-25 13:40:00,436.14,436.51,435.7,436.23,2243.0,422.2805,422.6387,421.8545,422.3676,2243.0
2022-03-25 13:50:00,436.46,437.38,436.42,437.16,2865.0,422.5903,423.4811,422.5516,423.2681,2865.0
2022-03-25 14:00:00,437.24,437.64,437.1,437.34,6716.0,423.3455,423.7328,423.21,423.4423,6716.0
2022-03-25 14:10:00,437.46,437.46,436.86,437.01,3030.0,423.5585,423.5585,422.9776,423.1228,3030.0
2022-03-25 14:20:00,437.08,437.09,436.67,436.79,6100.0,423.1906,423.2003,422.7936,422.9098,6100.0
2022-03-25 14:30:00,436.83,436.86,436.32,436.39,4899.0,422.9486,422.9776,422.4548,422.5225,4899.0
2022-03-25 14:40:00,436.35,436.64,436.28,436.39,3213.0,422.4838,422.7646,422.416,422.5225,3213.0
2022-03-25 14:50:00,436.28,436.83,436.28,436.52,4413.0,422.416,422.9486,422.416,422.6484,4413.0
2022-03-25 15:00:00,436.47,436.47,435.72,435.97,3320.0,422.6,422.6,421.8738,422.1159,3320.0
2022-03-25 15:10:00,436.07,436.52,435.87,435.87,4044.0,422.2127,422.6484,422.0191,422.0191,4044.0
2022-03-25 15:20:00,435.61,436.06,435.52,435.64,5728.0,421.7673,422.203,421.6802,421.7964,5728.0
2022-03-25 15:30:00,435.57,435.81,435.35,435.6,9003.0,421.7286,421.961,421.5156,421.7576,9003.0
2022-03-25 15:40:00,435.68,436.43,435.32,436.35,11793.0,421.8351,422.5613,421.4865,422.4838,11793.0
2022-03-25 15:50:00,436.26,436.91,435.46,435.72,94308.0,422.3967,423.026,421.6221,421.8738,94308.0
2022-03-28 09:30:00,440.38,441.88,433.57,435.66,15536.0,426.3857,427.8381,419.7921,421.8157,15536.0
2022-03-28 09:40:00,435.87,436.75,435.04,436.13,4553.0,422.0191,422.8711,421.2154,422.2708,4553.0
2022-03-28 09:50:00,437.14,437.61,435.63,437.22,9747.0,423.2487,423.7038,421.7867,423.3262,9747.0
2022-03-28 10:00:00,436.87,437.09,436.55,436.96,3988.0,422.9873,423.2003,422.6775,423.0744,3988.0
2022-03-28 10:10:00,437.29,437.69,436.87,437.62,4300.0,423.3939,423.7812,422.9873,423.7134,4300.0
2022-03-28 10:20:00,437.58,437.58,436.9,437.27,2370.0,423.6747,423.6747,423.0163,423.3746,2370.0
2022-03-28 10:30:00,436.96,437.06,436.57,436.95,2418.0,423.0744,423.1712,422.6968,423.0647,2418.0
2022-03-28 10:40:00,437.11,437.42,436.55,436.69,3194.0,423.2197,423.5198,422.6775,422.813,3194.0
2022-03-28 10:50:00,436.86,437.22,436.51,436.86,3500.0,422.9776,423.3262,422.6387,422.9776,3500.0
2022-03-28 11:00:00,437.33,437.38,436.18,436.78,7236.0,423.4327,423.4811,422.3192,422.9001,7236.0
2022-03-28 11:10:00,436.81,437.68,436.66,437.11,3674.0,422.9292,423.7715,422.784,423.2197,3674.0
2022-03-28 11:20:00,437.38,437.38,436.32,436.74,3578.0,423.4811,423.4811,422.4548,422.8614,3578.0
2022-03-28 11:30:00,436.78,436.85,436.45,436.65,1210.0,422.9001,422.9679,422.5806,422.7743,1210.0
2022-03-28 11:40:00,436.92,437.17,436.09,436.26,4412.0,423.0357,423.2777,422.2321,422.3967,4412.0
2022-03-28 11:50:00,436.06,436.29,435.42,435.48,1866.0,422.203,422.4257,421.5834,421.6415,1866.0
2022-03-28 12:00:00,435.66,435.99,435.44,435.56,2706.0,421.8157,422.1352,421.6027,421.7189,2706.0
2022-03-28 12:10:00,435.82,435.82,435.08,435.58,14576.0,421.9706,421.9706,421.2542,421.7383,14576.0
2022-03-28 12:20:00,435.87,436.14,435.45,436.14,2385.0,422.0191,422.2805,421.6124,422.2805,2385.0
2022-03-28 12:30:00,436.05,436.05,435.28,435.39,2411.0,422.1933,422.1933,421.4478,421.5543,2411.0
2022-03-28 12:40:00,435.31,435.68,435.02,435.02,1935.0,421.4769,421.8351,421.1961,421.1961,1935.0
2022-03-28 12:50:00,434.68,434.95,434.64,434.64,2694.0,420.8669,421.1283,420.8281,420.8281,2694.0
2022-03-28 13:00:00,434.52,434.66,434.11,434.25,1902.0,420.712,420.8475,420.315,420.4505,1902.0
2022-03-28 13:10:00,434.28,434.92,434.16,434.65,2000.0,420.4796,421.0992,420.3634,420.8378,2000.0
2022-03-28 13:20:00,434.7,434.85,434.58,434.85,1339.0,420.8862,421.0315,420.7701,421.0315,1339.0
2022-03-28 13:30:00,434.59,434.85,433.8,434.0,2501.0,420.7797,421.0315,420.0148,420.2085,2501.0
2022-03-28 13:40:00,434.21,434.41,434.11,434.4,600.0,420.4118,420.6055,420.315,420.5958,600.0
2022-03-28 13:50:00,434.36,435.03,434.25,434.6,2126.0,420.557,421.2058,420.4505,420.7894,2126.0
2022-03-28 14:00:00,434.61,434.72,434.15,434.22,3450.0,420.7991,420.9056,420.3537,420.4215,3450.0
2022-03-28 14:10:00,434.13,434.88,433.59,434.77,12272.0,420.3344,421.0605,419.8115,420.954,12272.0
2022-03-28 14:20:00,434.45,434.91,434.18,434.79,2430.0,420.6442,421.0896,420.3828,420.9734,2430.0
2022-03-28 14:30:00,434.87,434.87,433.97,433.97,3000.0,421.0508,421.0508,420.1794,420.1794,3000.0
2022-03-28 14:40:00,434.17,434.63,433.53,434.23,7225.0,420.3731,420.8185,419.7534,420.4312,7225.0
2022-03-28 14:50:00,434.48,435.69,434.47,435.68,7162.0,420.6732,421.8448,420.6635,421.8351,7162.0
2022-03-28 15:00:00,435.47,435.48,434.54,434.84,8123.0,421.6318,421.6415,420.7313,421.0218,8123.0
2022-03-28 15:10:00,434.68,434.96,434.55,434.62,6100.0,420.8669,421.138,420.741,420.8088,6100.0
2022-03-28 15:20:00,434.68,435.42,434.66,434.79,6940.0,420.8669,421.5834,420.8475,420.9734,6940.0
2022-03-28 15:30:00,434.74,434.93,434.35,434.35,12427.0,420.925,421.1089,420.5474,420.5474,12427.0
2022-03-28 15:40:00,434.41,435.07,434.0,435.05,13076.0,420.6055,421.2445,420.2085,421.2251,13076.0
2022-03-28 15:50:00,435.23,435.47,434.44,435.07,86862.0,421.3994,421.6318,420.6345,421.2445,86862.0
2022-03-29 09:30:00,439.44,440.86,436.02,436.04,11053.0,425.4756,426.8505,422.1643,422.1837,11053.0
2022-03-29 09:40:00,436.38,438.11,436.22,437.36,5905.0,422.5129,424.1879,422.3579,423.4617,5905.0
2022-03-29 09:50:00,438.08,438.79,437.19,437.41,28819.0,424.1588,424.8463,423.2971,423.5101,28819.0
2022-03-29 10:00:00,437.63,438.19,436.79,437.5,8206.0,423.7231,424.2653,422.9098,423.5973,8206.0
2022-03-29 10:10:00,437.33,438.31,437.26,437.52,7818.0,423.4327,424.3815,423.3649,423.6166,7818.0
2022-03-29 10:20:00,437.56,438.33,437.38,437.85,4701.0,423.6554,424.4009,423.4811,423.9361,4701.0
2022-03-29 10:30:00,437.62,438.04,436.92,437.07,7805.0,423.7134,424.1201,423.0357,423.1809,7805.0
2022-03-29 10:40:00,437.74,438.05,436.9,437.46,3722.0,423.8296,424.1298,423.0163,423.5585,3722.0
2022-03-29 10:50:00,437.74,438.71,437.25,437.98,4821.0,423.8296,424.7688,423.3552,424.062,4821.0
2022-03-29 11:00:00,438.04,438.31,437.0,437.0,4950.0,424.1201,424.3815,423.1132,423.1132,4950.0
2022-03-29 11:10:00,436.87,437.37,436.6,436.6,4141.0,422.9873,423.4714,422.7259,422.7259,4141.0
2022-03-29 11:20:00,436.95,437.17,435.9,437.17,5424.0,423.0647,423.2777,422.0481,423.2777,5424.0
2022-03-29 11:30:00,437.42,438.17,437.15,437.15,2817.0,423.5198,424.246,423.2584,423.2584,2817.0
2022-03-29 11:40:00,437.24,437.49,436.26,437.07,3905.0,423.3455,423.5876,422.3967,423.1809,3905.0
2022-03-29 11:50:00,436.91,437.26,436.75,437.26,2801.0,423.026,423.3649,422.8711,423.3649,2801.0
2022-03-29 12:00:00,437.29,437.61,436.7,437.0,4506.0,423.3939,423.7038,422.8227,423.1132,4506.0
2022-03-29 12:10:00,436.85,437.54,436.06,436.06,2401.0,422.9679,423.636,422.203,422.203,2401.0
2022-03-29 12:20:00,435.97,435.98,435.45,435.65,4000.0,422.1159,422.1256,421.6124,421.8061,4000.0
2022-03-29 12:30:00,435.44,436.66,435.26,436.46,5605.0,421.6027,422.784,421.4284,422.5903,5605.0
2022-03-29 12:40:00,436.39,436.4,435.98,436.31,3603.0,422.5225,422.5322,422.1256,422.4451,3603.0
2022-03-29 12:50:00,436.01,436.3,435.79,436.15,2204.0,422.1546,422.4354,421.9416,422.2902,2204.0
2022-03-29 13:00:00,435.91,437.01,435.7,436.97,3591.0,422.0578,423.1228,421.8545,423.0841,3591.0
2022-03-29 13:10:00,437.05,437.66,436.97,437.25,2860.0,423.1616,423.7522,423.0841,423.3552,2860.0
2022-03-29 13:20:00,437.18,437.18,436.45,436.49,3399.0,423.2874,423.2874,422.5806,422.6194,3399.0
2022-03-29 13:30:00,436.59,436.74,436.21,436.74,4612.0,422.7162,422.8614,422.3483,422.8614,4612.0
2022-03-29 13:40:00,436.8,436.89,436.11,436.28,1700.0,422.9195,423.0066,422.2514,422.416,1700.0
2022-03-29 13:50:00,436.09,436.36,435.82,436.36,16252.0,422.2321,422.4935,421.9706,422.4935,16252.0
2022-03-29 14:00:00,436.24,437.22,436.17,437.1,4301.0,422.3773,423.3262,422.3095,423.21,4301.0
2022-03-29 14:10:00,437.07,437.18,436.53,436.53,3704.0,423.1809,423.2874,422.6581,422.6581,3704.0
2022-03-29 14:20:00,436.0,436.72,435.87,436.21,2585.0,422.1449,422.842,422.0191,422.3483,2585.0
2022-03-29 14:30:00,436.51,436.99,436.23,436.71,3179.0,422.6387,423.1035,422.3676,422.8324,3179.0
2022-03-29 14:40:00,436.8,437.06,436.61,436.99,3603.0,422.9195,423.1712,422.7355,423.1035,3603.0
2022-03-29 14:50:00,436.98,437.46,436.94,437.26,3145.0,423.0938,423.5585,423.0551,423.3649,3145.0
2022-03-29 15:00:00,437.11,437.68,436.94,437.67,4432.0,423.2197,423.7715,423.0551,423.7619,4432.0
2022-03-29 15:10:00,437.87,438.18,437.51,437.92,6135.0,423.9555,424.2557,423.6069,424.0039,6135.0
2022-03-29 15:20:00,438.0,438.27,437.62,437.88,14522.0,424.0814,424.3428,423.7134,423.9652,14522.0
2022-03-29 15:30:00,437.95,438.09,437.57,437.83,11826.0,424.033,424.1685,423.665,423.9168,11826.0
2022-03-29 15:40:00,437.76,438.4,437.48,438.29,16662.0,423.849,424.4687,423.5779,424.3622,16662.0
2022-03-29 15:50:00,438.4,439.0,437.6,438.76,79613.0,424.4687,425.0496,423.6941,424.8172,79613.0
2022-03-30 09:30:00,438.81,438.81,434.24,434.59,43720.0,425.6271,425.6271,421.1944,421.5339,43720.0
2022-03-30 09:40:00,434.95,436.31,434.0,436.31,7121.0,421.8831,423.2022,420.9616,423.2022,7121.0
2022-03-30 09:50:00,436.58,436.59,434.87,435.72,16026.0,423.4641,423.4738,421.8055,422.6299,16026.0
2022-03-30 10:00:00,435.95,436.71,435.04,435.07,8448.0,422.853,423.5902,421.9704,421.9995,8448.0
2022-03-30 10:10:00,435.25,435.29,434.02,434.08,4221.0,422.1741,422.2129,420.981,421.0392,4221.0
2022-03-30 10:20:00,434.17,434.43,433.22,433.81,5770.0,421.1265,421.3787,420.205,420.7773,5770.0
2022-03-30 10:30:00,434.08,434.08,432.46,432.9,22709.0,421.0392,421.0392,419.4679,419.8947,22709.0
2022-03-30 10:40:00,432.85,435.01,432.77,434.65,45235.0,419.8462,421.9413,419.7686,421.5921,45235.0
2022-03-30 10:50:00,434.45,438.15,434.45,437.53,43402.0,421.3981,424.9869,421.3981,424.3856,43402.0
2022-03-30 11:00:00,437.62,438.35,437.28,437.77,5639.0,424.4729,425.1809,424.1431,424.6183,5639.0
2022-03-30 11:10:00,436.83,438.74,436.83,437.69,2800.0,423.7066,425.5592,423.7066,424.5408,2800.0
2022-03-30 11:20:00,437.72,438.69,437.72,438.23,1672.0,424.5698,425.5107,424.5698,425.0645,1672.0
2022-03-30 11:30:00,438.14,439.0,437.87,438.32,2658.0,424.9772,425.8114,424.7153,425.1518,2658.0
2022-03-30 11:40:00,438.5,439.45,438.27,438.74,4724.0,425.3264,426.2479,425.1033,425.5592,4724.0
2022-03-30 11:50:00,438.88,439.13,438.46,439.03,6592.0,425.695,425.9375,425.2876,425.8405,6592.0
2022-03-30 12:00:00,439.05,439.4,438.84,439.4,3818.0,425.8599,426.1994,425.6562,426.1994,3818.0
2022-03-30 12:10:00,439.44,440.45,439.44,440.06,4286.0,426.2382,427.2178,426.2382,426.8395,4286.0
2022-03-30 12:20:00,440.28,440.29,439.56,439.98,3284.0,427.0529,427.0626,426.3546,426.762,3284.0
2022-03-30 12:30:00,439.91,440.18,439.72,440.0,7510.0,426.6941,426.9559,426.5098,426.7814,7510.0
2022-03-30 12:40:00,440.0,440.39,439.85,439.89,4446.0,426.7814,427.1596,426.6359,426.6747,4446.0
2022-03-30 12:50:00,439.85,440.08,439.35,439.42,14432.0,426.6359,426.8589,426.1509,426.2188,14432.0
2022-03-30 13:00:00,439.37,439.45,438.36,439.16,6582.0,426.1703,426.2479,425.1906,425.9666,6582.0
2022-03-30 13:10:00,439.35,439.91,439.19,439.71,2867.0,426.1509,426.6941,425.9957,426.5001,2867.0
2022-03-30 13:20:00,440.01,440.08,439.46,439.97,7157.0,426.7911,426.8589,426.2576,426.7523,7157.0
2022-03-30 13:30:00,439.89,440.18,439.76,440.0,21480.0,426.6747,426.9559,426.5486,426.7814,21480.0
2022-03-30 13:40:00,440.13,440.22,439.51,440.0,15359.0,426.9074,426.9947,426.3061,426.7814,15359.0
2022-03-30 13:50:00,439.95,440.27,439.33,440.18,31148.0,426.7329,427.0432,426.1315,426.9559,31148.0
2022-03-30 14:00:00,440.15,440.64,439.68,440.5,14135.0,426.9268,427.4021,426.471,427.2663,14135.0
2022-03-30 14:10:00,440.48,440.83,439.78,439.85,15064.0,427.2469,427.5864,426.568,426.6359,15064.0
2022-03-30 14:20:00,439.85,439.98,439.17,439.8,27629.0,426.6359,426.762,425.9763,426.5874,27629.0
2022-03-30 14:30:00,439.84,439.91,439.2,439.6,13756.0,426.6262,426.6941,426.0054,426.3934,13756.0
2022-03-30 14:40:00,439.52,440.15,439.41,439.58,13841.0,426.3158,426.9268,426.2091,426.374,13841.0
2022-03-30 14:50:00,439.39,439.61,438.33,438.72,8807.0,426.1897,426.4031,425.1615,425.5398,8807.0
2022-03-30 15:00:00,438.68,438.95,438.06,438.06,6842.0,425.501,425.7629,424.8996,424.8996,6842.0
2022-03-30 15:10:00,438.34,438.55,437.62,437.88,5809.0,425.1712,425.3749,424.4729,424.725,5809.0
2022-03-30 15:20:00,437.73,438.23,437.36,438.14,14598.0,424.5795,425.0645,424.2207,424.9772,14598.0
2022-03-30 15:30:00,438.24,438.45,437.27,437.27,15990.0,425.0742,425.2779,424.1334,424.1334,15990.0
2022-03-30 15:40:00,437.16,438.55,437.16,438.37,24905.0,424.0267,425.3749,424.0267,425.2003,24905.0
2022-03-30 15:50:00,438.3,439.45,437.94,439.39,63559.0,425.1324,426.2479,424.7832,426.1897,63559.0
2022-03-31 09:30:00,437.45,440.47,436.48,439.95,10801.0,424.308,427.2372,423.3671,426.7329,10801.0
2022-03-31 09:40:00,440.69,440.99,438.75,438.75,4794.0,427.4506,427.7416,425.5689,425.5689,4794.0
2022-03-31 09:50:00,439.14,441.53,436.68,441.53,10541.0,425.9472,428.2654,423.5611,428.2654,10541.0
2022-03-31 10:00:00,440.81,441.75,440.11,441.4,7221.0,427.567,428.4788,426.888,428.1393,7221.0
2022-03-31 10:10:00,440.97,441.52,440.05,440.56,3937.0,427.7222,428.2557,426.8299,427.3245,3937.0
2022-03-31 10:20:00,441.15,441.55,440.28,441.25,4516.0,427.8968,428.2848,427.0529,427.9938,4516.0
2022-03-31 10:30:00,441.03,441.1,439.76,440.92,5438.0,427.7804,427.8483,426.5486,427.6737,5438.0
2022-03-31 10:40:00,441.0,441.87,440.7,441.21,5219.0,427.7513,428.5952,427.4603,427.955,5219.0
2022-03-31 10:50:00,441.47,442.26,441.38,442.09,5898.0,428.2072,428.9735,428.1199,428.8086,5898.0
2022-03-31 11:00:00,441.85,442.04,441.37,441.99,5668.0,428.5758,428.7601,428.1102,428.7116,5668.0
2022-03-31 11:10:00,441.98,443.35,441.93,443.33,6437.0,428.7019,430.0307,428.6534,430.0113,6437.0
2022-03-31 11:20:00,443.25,444.43,443.07,444.33,6736.0,429.9337,431.0783,429.7591,430.9813,6736.0
2022-03-31 11:30:00,444.74,444.74,442.63,443.73,4727.0,431.379,431.379,429.3323,430.3993,4727.0
2022-03-31 11:40:00,443.92,444.6,443.92,444.35,3209.0,430.5836,431.2432,430.5836,431.0007,3209.0
2022-03-31 11:50:00,444.48,445.0,444.17,445.0,2271.0,431.1268,431.6311,430.8261,431.6311,2271.0
2022-03-31 12:00:00,445.03,445.39,443.63,444.08,6320.0,431.6602,432.0094,430.3023,430.7388,6320.0
2022-03-31 12:10:00,443.84,444.12,443.84,443.84,2834.0,430.506,430.7776,430.506,430.506,2834.0
2022-03-31 12:20:00,443.65,443.75,442.76,443.03,2981.0,430.3217,430.4187,429.4584,429.7203,2981.0
2022-03-31 12:30:00,443.3,443.48,443.07,443.3,4912.0,429.9822,430.1568,429.7591,429.9822,4912.0
2022-03-31 12:40:00,443.34,444.26,443.33,444.12,4722.0,430.021,430.9134,430.0113,430.7776,4722.0
2022-03-31 12:50:00,444.0,444.01,443.04,443.4,4489.0,430.6612,430.6709,429.73,430.0792,4489.0
2022-03-31 13:00:00,443.8,444.98,443.75,444.46,13359.0,430.4672,431.6117,430.4187,431.1074,13359.0
2022-03-31 13:10:00,444.57,445.16,444.0,444.87,11601.0,431.2141,431.7863,430.6612,431.505,11601.0
2022-03-31 13:20:00,444.95,444.95,444.67,444.93,1700.0,431.5826,431.5826,431.3111,431.5632,1700.0
2022-03-31 13:30:00,444.9,445.02,444.27,444.36,3599.0,431.5341,431.6505,430.9231,431.0104,3599.0
2022-03-31 13:40:00,444.56,444.66,444.42,444.48,3501.0,431.2044,431.3014,431.0686,431.1268,3501.0
2022-03-31 13:50:00,444.68,445.31,444.57,445.31,7236.0,431.3208,431.9318,431.2141,431.9318,7236.0
2022-03-31 14:00:00,445.31,445.32,443.49,443.63,7021.0,431.9318,431.9415,430.1665,430.3023,7021.0
2022-03-31 14:10:00,443.63,443.77,442.81,442.83,9502.0,430.3023,430.4381,429.5069,429.5263,9502.0
2022-03-31 14:20:00,442.77,442.77,441.38,442.0,3590.0,429.4681,429.4681,428.1199,428.7213,3590.0
2022-03-31 14:30:00,441.87,441.87,441.11,441.11,4009.0,428.5952,428.5952,427.858,427.858,4009.0
2022-03-31 14:40:00,441.03,441.6,440.48,440.48,9521.0,427.7804,428.3333,427.2469,427.2469,9521.0
2022-03-31 14:50:00,440.75,440.94,440.44,440.71,6125.0,427.5088,427.6931,427.2081,427.47,6125.0
2022-03-31 15:00:00,440.76,441.63,440.73,441.25,8921.0,427.5185,428.3624,427.4894,427.9938,8921.0
2022-03-31 15:10:00,441.15,441.36,440.81,440.83,8214.0,427.8968,428.1005,427.567,427.5864,8214.0
2022-03-31 15:20:00,440.83,440.83,439.32,439.32,13205.0,427.5864,427.5864,426.1218,426.1218,13205.0
2022-03-31 15:30:00,439.25,439.25,437.68,437.85,15599.0,426.0539,426.0539,424.5311,424.6959,15599.0
2022-03-31 15:40:00,437.79,437.95,436.5,436.56,21071.0,424.6377,424.7929,423.3865,423.4447,21071.0
2022-03-31 15:50:00,436.35,437.16,434.72,435.76,108808.0,423.241,424.0267,421.66,422.6687,108808.0
2022-04-01 09:30:00,436.64,436.64,432.35,434.75,10026.0,423.5223,423.5223,419.3612,421.6891,10026.0
2022-04-01 09:40:00,435.56,436.96,434.95,436.96,3530.0,422.4747,423.8327,421.8831,423.8327,3530.0
2022-04-01 09:50:00,437.66,437.66,435.12,437.62,2836.0,424.5117,424.5117,422.048,424.4729,2836.0
2022-04-01 10:00:00,437.07,438.95,436.68,437.67,4353.0,423.9394,425.7629,423.5611,424.5214,4353.0
2022-04-01 10:10:00,438.15,439.51,438.15,439.08,2401.0,424.9869,426.3061,424.9869,425.889,2401.0
2022-04-01 10:20:00,438.91,439.0,437.85,438.19,6765.0,425.7241,425.8114,424.6959,425.0257,6765.0
2022-04-01 10:30:00,437.56,437.84,436.85,437.84,4571.0,424.4147,424.6862,423.726,424.6862,4571.0
2022-04-01 10:40:00,438.37,438.71,437.56,438.51,2481.0,425.2003,425.5301,424.4147,425.3361,2481.0
2022-04-01 10:50:00,438.89,440.41,438.89,440.32,4027.0,425.7047,427.179,425.7047,427.0917,4027.0
2022-04-01 11:00:00,440.44,441.19,439.97,440.69,4905.0,427.2081,427.9356,426.7523,427.4506,4905.0
2022-04-01 11:10:00,440.49,441.01,440.22,440.53,3004.0,427.2566,427.761,426.9947,427.2954,3004.0
2022-04-01 11:20:00,440.37,441.22,440.18,440.69,3571.0,427.1402,427.9647,426.9559,427.4506,3571.0
2022-04-01 11:30:00,440.42,440.86,440.21,440.52,1746.0,427.1887,427.6155,426.985,427.2857,1746.0
2022-04-01 11:40:00,440.05,440.19,439.35,440.19,1920.0,426.8299,426.9656,426.1509,426.9656,1920.0
2022-04-01 11:50:00,440.09,440.15,439.81,439.85,1657.0,426.8686,426.9268,426.5971,426.6359,1657.0
2022-04-01 12:00:00,439.93,440.13,439.22,439.22,1200.0,426.7135,426.9074,426.0248,426.0248,1200.0
2022-04-01 12:10:00,439.82,439.94,439.57,439.94,2900.0,426.6068,426.7232,426.3643,426.7232,2900.0
2022-04-01 12:20:00,440.0,440.47,439.81,440.34,4959.0,426.7814,427.2372,426.5971,427.1111,4959.0
2022-04-01 12:30:00,440.3,440.71,439.62,440.03,11345.0,427.0723,427.47,426.4128,426.8105,11345.0
2022-04-01 12:40:00,439.85,441.46,439.85,441.46,4600.0,426.6359,428.1975,426.6359,428.1975,4600.0
2022-04-01 12:50:00,441.5,441.5,440.71,440.93,9318.0,428.2363,428.2363,427.47,427.6834,9318.0
2022-04-01 13:00:00,441.11,441.72,441.03,441.44,7804.0,427.858,428.4497,427.7804,428.1781,7804.0
2022-04-01 13:10:00,441.36,441.52,440.96,441.16,4500.0,428.1005,428.2557,427.7125,427.9065,4500.0
2022-04-01 13:20:00,441.18,441.19,440.61,440.79,3163.0,427.9259,427.9356,427.373,427.5476,3163.0
2022-04-01 13:30:00,440.79,440.93,440.41,440.83,2601.0,427.5476,427.6834,427.179,427.5864,2601.0
2022-04-01 13:40:00,441.3,441.45,440.97,440.97,1751.0,428.0423,428.1878,427.7222,427.7222,1751.0
2022-04-01 13:50:00,440.31,441.36,440.11,441.33,2442.0,427.082,428.1005,426.888,428.0714,2442.0
2022-04-01 14:00:00,441.39,442.08,441.39,441.66,4429.0,428.1296,428.7989,428.1296,428.3915,4429.0
2022-04-01 14:10:00,441.87,442.09,441.57,441.57,3143.0,428.5952,428.8086,428.3042,428.3042,3143.0
2022-04-01 14:20:00,441.61,442.26,441.6,442.23,5043.0,428.343,428.9735,428.3333,428.9444,5043.0
2022-04-01 14:30:00,442.35,443.0,442.35,442.38,6267.0,429.0608,429.6912,429.0608,429.0899,6267.0
2022-04-01 14:40:00,442.46,442.88,442.39,442.76,2766.0,429.1674,429.5748,429.0996,429.4584,2766.0
2022-04-01 14:50:00,442.78,443.92,442.7,443.12,7507.0,429.4778,430.5836,429.4002,429.8076,7507.0
2022-04-01 15:00:00,443.14,443.66,443.14,443.5,12709.0,429.827,430.3314,429.827,430.1762,12709.0
2022-04-01 15:10:00,443.4,443.42,442.01,442.01,9207.0,430.0792,430.0986,428.731,428.731,9207.0
2022-04-01 15:20:00,442.16,442.57,441.79,442.38,10069.0,428.8765,429.2741,428.5176,429.0899,10069.0
2022-04-01 15:30:00,442.29,442.73,440.68,440.76,9882.0,429.0026,429.4293,427.4409,427.5185,9882.0
2022-04-01 15:40:00,440.86,441.48,440.73,441.28,17944.0,427.6155,428.2169,427.4894,428.0229,17944.0
2022-04-01 15:50:00,441.34,442.35,441.19,441.69,51273.0,428.0811,429.0608,427.9356,428.4206,51273.0
2022-04-04 09:30:00,441.04,442.83,439.97,440.5,7190.0,427.7901,429.5263,426.7523,427.2663,7190.0
2022-04-04 09:40:00,440.77,441.79,440.41,440.8,3595.0,427.5282,428.5176,427.179,427.5573,3595.0
2022-04-04 09:50:00,440.74,443.56,440.52,442.55,6501.0,427.4991,430.2344,427.2857,429.2547,6501.0
2022-04-04 10:00:00,442.69,443.1,441.64,441.92,13407.0,429.3905,429.7882,428.3721,428.6437,13407.0
2022-04-04 10:10:00,441.6,441.78,440.13,441.62,3325.0,428.3333,428.5079,426.9074,428.3527,3325.0
2022-04-04 10:20:00,441.47,442.57,441.1,442.57,3946.0,428.2072,429.2741,427.8483,429.2741,3946.0
2022-04-04 10:30:00,442.32,442.76,441.23,441.23,5108.0,429.0317,429.4584,427.9744,427.9744,5108.0
2022-04-04 10:40:00,441.31,442.52,441.31,441.84,4114.0,428.052,429.2256,428.052,428.5661,4114.0
2022-04-04 10:50:00,442.15,442.15,439.93,440.45,7139.0,428.8668,428.8668,426.7135,427.2178,7139.0
2022-04-04 11:00:00,440.21,440.52,439.52,440.06,4987.0,426.985,427.2857,426.3158,426.8395,4987.0
2022-04-04 11:10:00,440.08,440.49,439.28,440.31,5404.0,426.8589,427.2566,426.083,427.082,5404.0
2022-04-04 11:20:00,440.36,440.79,440.2,440.37,4447.0,427.1305,427.5476,426.9753,427.1402,4447.0
2022-04-04 11:30:00,440.34,440.34,439.0,439.09,4599.0,427.1111,427.1111,425.8114,425.8987,4599.0
2022-04-04 11:40:00,439.12,439.27,438.52,439.27,5542.0,425.9278,426.0733,425.3458,426.0733,5542.0
2022-04-04 11:50:00,438.97,440.59,438.97,440.21,3439.0,425.7823,427.3536,425.7823,426.985,3439.0
2022-04-04 12:00:00,439.92,440.31,439.69,440.02,2607.0,426.7038,427.082,426.4807,426.8008,2607.0
2022-04-04 12:10:00,440.13,440.25,438.79,439.14,4181.0,426.9074,427.0238,425.6077,425.9472,4181.0
2022-04-04 12:20:00,439.15,439.15,437.91,438.09,3719.0,425.9569,425.9569,424.7541,424.9287,3719.0
2022-04-04 12:30:00,438.11,438.12,436.54,436.54,3099.0,424.9481,424.9578,423.4253,423.4253,3099.0
2022-04-04 12:40:00,436.82,436.98,436.57,436.58,2663.0,423.6969,423.8521,423.4544,423.4641,2663.0
2022-04-04 12:50:00,436.78,436.8,436.15,436.69,3136.0,423.6581,423.6775,423.047,423.5708,3136.0
2022-04-04 13:00:00,436.5,437.17,436.48,437.0,3400.0,423.3865,424.0364,423.3671,423.8715,3400.0
2022-04-04 13:10:00,437.48,437.94,437.32,437.94,2403.0,424.3371,424.7832,424.1819,424.7832,2403.0
2022-04-04 13:20:00,438.07,438.71,438.07,438.59,2071.0,424.9093,425.5301,424.9093,425.4137,2071.0
2022-04-04 13:30:00,438.59,438.85,437.68,437.7,5148.0,425.4137,425.6659,424.5311,424.5504,5148.0
2022-04-04 13:40:00,437.75,438.31,437.66,438.21,1755.0,424.5989,425.1421,424.5117,425.0451,1755.0
2022-04-04 13:50:00,438.15,438.4,437.96,438.13,3967.0,424.9869,425.2294,424.8026,424.9675,3967.0
2022-04-04 14:00:00,438.24,438.91,438.16,438.48,3503.0,425.0742,425.7241,424.9966,425.307,3503.0
2022-04-04 14:10:00,438.48,439.17,438.16,438.83,3627.0,425.307,425.9763,424.9966,425.6465,3627.0
2022-04-04 14:20:00,439.04,439.43,438.85,438.85,4185.0,425.8502,426.2285,425.6659,425.6659,4185.0
2022-04-04 14:30:00,438.81,439.07,438.23,438.34,7121.0,425.6271,425.8793,425.0645,425.1712,7121.0
2022-04-04 14:40:00,438.34,438.81,438.13,438.71,3932.0,425.1712,425.6271,424.9675,425.5301,3932.0
2022-04-04 14:50:00,438.77,439.69,438.42,439.1,18062.0,425.5883,426.4807,425.2488,425.9084,18062.0
2022-04-04 15:00:00,439.0,439.05,437.35,437.55,11585.0,425.8114,425.8599,424.211,424.405,11585.0
2022-04-04 15:10:00,437.47,437.6,436.7,436.79,8725.0,424.3274,424.4535,423.5805,423.6678,8725.0
2022-04-04 15:20:00,436.81,436.83,436.04,436.23,9800.0,423.6872,423.7066,422.9403,423.1246,9800.0
2022-04-04 15:30:00,436.14,437.44,436.1,437.06,16084.0,423.0373,424.2983,422.9985,423.9297,16084.0
2022-04-04 15:40:00,437.02,437.07,435.89,436.93,30947.0,423.8909,423.9394,422.7948,423.8036,30947.0
2022-04-04 15:50:00,437.05,438.12,436.66,437.85,39580.0,423.92,424.9578,423.5417,424.6959,39580.0
2022-04-05 09:30:00,435.19,439.86,435.19,439.85,19021.0,422.1159,426.6456,422.1159,426.6359,19021.0
2022-04-05 09:40:00,440.78,442.61,440.64,441.57,12626.0,427.5379,429.3129,427.4021,428.3042,12626.0
2022-04-05 09:50:00,441.1,443.24,440.85,442.61,4644.0,427.8483,429.924,427.6058,429.3129,4644.0
2022-04-05 10:00:00,442.6,443.71,441.9,442.32,9848.0,429.3032,430.3799,428.6243,429.0317,9848.0
2022-04-05 10:10:00,442.68,444.0,442.67,443.98,4645.0,429.3808,430.6612,429.3711,430.6418,4645.0
2022-04-05 10:20:00,443.6,444.47,442.87,444.08,5830.0,430.2732,431.1171,429.5651,430.7388,5830.0
2022-04-05 10:30:00,443.83,446.85,443.83,446.46,19114.0,430.4963,433.4256,430.4963,433.0473,19114.0
2022-04-05 10:40:00,445.84,446.89,445.83,446.89,5065.0,432.4459,433.4644,432.4362,433.4644,5065.0
2022-04-05 10:50:00,446.87,447.93,446.19,446.19,6332.0,433.445,434.4731,432.7854,432.7854,6332.0
2022-04-05 11:00:00,446.39,446.91,446.17,446.48,11243.0,432.9794,433.4838,432.766,433.0667,11243.0
2022-04-05 11:10:00,446.39,447.45,446.25,447.28,4599.0,432.9794,434.0075,432.8436,433.8426,4599.0
2022-04-05 11:20:00,447.34,447.88,446.44,447.44,6474.0,433.9008,434.4246,433.0279,433.9978,6474.0
2022-04-05 11:30:00,447.36,447.55,445.4,445.4,36757.0,433.9202,434.1045,432.0191,432.0191,36757.0
2022-04-05 11:40:00,445.57,445.61,444.78,445.06,9469.0,432.184,432.2228,431.4177,431.6893,9469.0
2022-04-05 11:50:00,445.27,445.32,444.59,444.92,20343.0,431.893,431.9415,431.2335,431.5535,20343.0
2022-04-05 12:00:00,444.72,446.07,444.43,446.0,4712.0,431.3596,432.669,431.0783,432.6011,4712.0
2022-04-05 12:10:00,446.03,446.4,445.36,445.36,9929.0,432.6302,432.9891,431.9803,431.9803,9929.0
2022-04-05 12:20:00,445.33,445.33,444.57,444.76,2368.0,431.9512,431.9512,431.2141,431.3984,2368.0
2022-04-05 12:30:00,445.55,445.86,445.33,445.86,1605.0,432.1646,432.4653,431.9512,432.4653,1605.0
2022-04-05 12:40:00,445.85,446.01,444.83,445.08,3571.0,432.4556,432.6108,431.4662,431.7087,3571.0
2022-04-05 12:50:00,445.37,445.91,445.05,445.26,5096.0,431.99,432.5138,431.6796,431.8833,5096.0
2022-04-05 13:00:00,445.31,445.99,445.25,445.83,983.0,431.9318,432.5914,431.8736,432.4362,983.0
2022-04-05 13:10:00,445.65,445.99,445.21,445.83,3820.0,432.2616,432.5914,431.8348,432.4362,3820.0
2022-04-05 13:20:00,446.19,446.33,445.06,445.06,6548.0,432.7854,432.9212,431.6893,431.6893,6548.0
2022-04-05 13:30:00,444.98,445.12,444.8,444.8,1627.0,431.6117,431.7475,431.4371,431.4371,1627.0
2022-04-05 13:40:00,444.67,444.67,443.38,443.51,2258.0,431.3111,431.3111,430.0598,430.1859,2258.0
2022-04-05 13:50:00,442.78,443.17,442.7,443.17,3497.0,429.4778,429.8561,429.4002,429.8561,3497.0
2022-04-05 14:00:00,442.99,444.41,442.98,444.41,8683.0,429.6815,431.0589,429.6718,431.0589,8683.0
2022-04-05 14:10:00,444.38,444.6,443.38,444.08,7103.0,431.0298,431.2432,430.0598,430.7388,7103.0
2022-04-05 14:20:00,444.07,444.07,443.27,443.41,3544.0,430.7291,430.7291,429.9531,430.0889,3544.0
2022-04-05 14:30:00,443.32,443.61,443.24,443.5,3231.0,430.0016,430.2829,429.924,430.1762,3231.0
2022-04-05 14:40:00,443.32,444.42,443.22,443.91,5344.0,430.0016,431.0686,429.9046,430.5739,5344.0
2022-04-05 14:50:00,443.97,443.98,442.82,443.18,3504.0,430.6321,430.6418,429.5166,429.8658,3504.0
2022-04-05 15:00:00,443.24,443.79,442.67,443.67,11674.0,429.924,430.4575,429.3711,430.3411,11674.0
2022-04-05 15:10:00,443.67,443.71,443.02,443.11,3589.0,430.3411,430.3799,429.7106,429.7979,3589.0
2022-04-05 15:20:00,443.16,443.66,443.09,443.19,7475.0,429.8464,430.3314,429.7785,429.8755,7475.0
2022-04-05 15:30:00,443.15,443.44,441.84,442.26,18490.0,429.8367,430.118,428.5661,428.9735,18490.0
2022-04-05 15:40:00,442.1,442.71,441.46,441.46,17020.0,428.8183,429.4099,428.1975,428.1975,17020.0
2022-04-05 15:50:00,441.41,443.43,441.41,443.22,70753.0,428.149,430.1083,428.149,429.9046,70753.0
2022-04-06 09:30:00,444.81,445.29,441.48,442.69,11149.0,431.4468,431.9124,428.2169,429.3905,11149.0
2022-04-06 09:40:00,443.99,445.87,443.54,445.65,6290.0,430.6515,432.475,430.215,432.2616,6290.0
2022-04-06 09:50:00,446.28,446.9,443.97,444.86,18485.0,432.8727,433.4741,430.6321,431.4953,18485.0
2022-04-06 10:00:00,445.3,447.04,445.29,446.09,9718.0,431.9221,433.6099,431.9124,432.6884,9718.0
2022-04-06 10:10:00,446.16,448.42,446.12,447.5,9510.0,432.7563,434.9484,432.7175,434.056,9510.0
2022-04-06 10:20:00,447.51,447.81,447.04,447.55,6178.0,434.0657,434.3567,433.6099,434.1045,6178.0
2022-04-06 10:30:00,447.44,447.44,446.25,447.02,17133.0,433.9978,433.9978,432.8436,433.5905,17133.0
2022-04-06 10:40:00,446.33,446.68,446.03,446.58,3843.0,432.9212,433.2607,432.6302,433.1637,3843.0
2022-04-06 10:50:00,446.9,448.09,446.8,447.32,7434.0,433.4741,434.6283,433.3771,433.8814,7434.0
2022-04-06 11:00:00,447.08,447.52,446.83,447.01,7399.0,433.6487,434.0754,433.4062,433.5808,7399.0
2022-04-06 11:10:00,447.17,448.26,447.14,448.26,5755.0,433.7359,434.7932,433.7068,434.7932,5755.0
2022-04-06 11:20:00,448.59,449.25,448.35,448.73,7255.0,435.1133,435.7535,434.8805,435.2491,7255.0
2022-04-06 11:30:00,448.61,449.19,448.61,448.86,4363.0,435.1327,435.6953,435.1327,435.3752,4363.0
2022-04-06 11:40:00,449.1,449.49,448.99,449.41,7830.0,435.608,435.9862,435.5013,435.9087,7830.0
2022-04-06 11:50:00,449.28,449.46,448.79,448.99,8189.0,435.7826,435.9572,435.3073,435.5013,8189.0
2022-04-06 12:00:00,449.0,449.55,448.6,449.55,6971.0,435.511,436.0444,435.123,436.0444,6971.0
2022-04-06 12:10:00,449.74,449.86,448.72,448.8,4834.0,436.2287,436.3451,435.2394,435.317,4834.0
2022-04-06 12:20:00,448.84,449.37,448.74,449.15,3311.0,435.3558,435.8699,435.2588,435.6565,3311.0
2022-04-06 12:30:00,449.24,449.35,447.94,448.04,7509.0,435.7438,435.8505,434.4828,434.5798,7509.0
2022-04-06 12:40:00,448.04,448.04,447.3,447.3,3777.0,434.5798,434.5798,433.862,433.862,3777.0
2022-04-06 12:50:00,447.17,447.17,446.2,446.61,9508.0,433.7359,433.7359,432.7951,433.1928,9508.0
2022-04-06 13:00:00,446.61,447.11,446.44,446.81,2425.0,433.1928,433.6778,433.0279,433.3868,2425.0
2022-04-06 13:10:00,446.88,447.03,446.49,446.96,4183.0,433.4547,433.6002,433.0764,433.5323,4183.0
2022-04-06 13:20:00,447.2,447.93,447.2,447.67,5490.0,433.765,434.4731,433.765,434.2209,5490.0
2022-04-06 13:30:00,447.46,447.99,447.39,447.99,4057.0,434.0172,434.5313,433.9493,434.5313,4057.0
2022-04-06 13:40:00,448.11,448.3,447.7,447.84,4551.0,434.6477,434.832,434.25,434.3858,4551.0
2022-04-06 13:50:00,447.84,448.1,447.51,447.76,3753.0,434.3858,434.638,434.0657,434.3082,3753.0
2022-04-06 14:00:00,447.25,448.6,446.74,446.74,3847.0,433.8135,435.123,433.3189,433.3189,3847.0
2022-04-06 14:10:00,446.82,446.84,446.1,446.84,2636.0,433.3965,433.4159,432.6981,433.4159,2636.0
2022-04-06 14:20:00,447.11,447.99,447.11,447.99,3846.0,433.6778,434.5313,433.6778,434.5313,3846.0
2022-04-06 14:30:00,448.12,449.13,447.66,448.2,9592.0,434.6574,435.6371,434.2112,434.735,9592.0
2022-04-06 14:40:00,448.16,448.85,447.9,448.59,8249.0,434.6962,435.3655,434.444,435.1133,8249.0
2022-04-06 14:50:00,448.7,449.78,448.61,449.16,10481.0,435.22,436.2675,435.1327,435.6662,10481.0
2022-04-06 15:00:00,449.31,449.51,448.29,449.14,19313.0,435.8117,436.0056,434.8223,435.6468,19313.0
2022-04-06 15:10:00,449.28,449.54,448.53,448.88,9949.0,435.7826,436.0347,435.0551,435.3946,9949.0
2022-04-06 15:20:00,448.88,448.88,447.87,448.05,6590.0,435.3946,435.3946,434.4149,434.5895,6590.0
2022-04-06 15:30:00,447.94,448.12,447.58,447.92,18860.0,434.4828,434.6574,434.1336,434.4634,18860.0
2022-04-06 15:40:00,447.9,449.54,447.84,449.44,19998.0,434.444,436.0347,434.3858,435.9378,19998.0
2022-04-06 15:50:00,449.63,449.94,448.63,448.93,70382.0,436.122,436.4227,435.1521,435.4431,70382.0
2022-04-07 09:30:00,449.82,450.83,448.84,450.33,31569.0,436.3063,437.286,435.3558,436.801,31569.0
2022-04-07 09:40:00,450.33,451.71,450.01,450.5,38819.0,436.801,438.1396,436.4906,436.9659,38819.0
2022-04-07 09:50:00,450.84,454.22,450.8,452.72,46931.0,437.2957,440.5741,437.2569,439.1192,46931.0
2022-04-07 10:00:00,452.7,453.32,451.3,452.08,22572.0,439.0998,439.7012,437.7419,438.4984,22572.0
2022-04-07 10:10:00,452.11,452.21,450.86,451.78,4876.0,438.5275,438.6245,437.3151,438.2075,4876.0
2022-04-07 10:20:00,451.18,452.0,450.94,451.33,11130.0,437.6255,438.4208,437.3927,437.771,11130.0
2022-04-07 10:30:00,451.48,452.37,451.47,451.73,6190.0,437.9165,438.7797,437.9068,438.159,6190.0
2022-04-07 10:40:00,451.53,451.57,450.54,451.01,9793.0,437.965,438.0038,437.0047,437.4606,9793.0
2022-04-07 10:50:00,451.11,452.31,450.96,452.05,30732.0,437.5576,438.7215,437.4121,438.4693,30732.0
2022-04-07 11:00:00,452.05,453.21,451.64,453.19,10832.0,438.4693,439.5945,438.0717,439.5751,10832.0
2022-04-07 11:10:00,453.21,454.19,452.71,453.06,10833.0,439.5945,440.5451,439.1095,439.449,10833.0
2022-04-07 11:20:00,453.61,454.3,453.04,453.04,4939.0,439.9825,440.6517,439.4296,439.4296,4939.0
2022-04-07 11:30:00,453.29,454.19,453.12,454.04,5453.0,439.6721,440.5451,439.5072,440.3996,5453.0
2022-04-07 11:40:00,454.0,454.16,453.34,453.45,5749.0,440.3608,440.516,439.7206,439.8273,5749.0
2022-04-07 11:50:00,453.43,454.7,453.24,454.7,8526.0,439.8079,441.0397,439.6236,441.0397,8526.0
2022-04-07 12:00:00,454.8,456.2,454.79,455.64,23555.0,441.1367,442.4947,441.127,441.9515,23555.0
2022-04-07 12:10:00,455.56,456.16,455.08,455.48,8667.0,441.8739,442.4559,441.4083,441.7963,8667.0
2022-04-07 12:20:00,455.45,455.54,454.55,454.69,5474.0,441.7672,441.8545,440.8942,441.03,5474.0
2022-04-07 12:30:00,454.7,455.45,454.68,455.0,4018.0,441.0397,441.7672,441.0203,441.3307,4018.0
2022-04-07 12:40:00,455.09,456.23,454.65,454.65,6246.0,441.418,442.5238,440.9912,440.9912,6246.0
2022-04-07 12:50:00,454.39,455.26,454.38,454.61,5255.0,440.739,441.5829,440.7293,440.9524,5255.0
2022-04-07 13:00:00,454.66,455.15,454.66,455.15,3594.0,441.0009,441.4762,441.0009,441.4762,3594.0
2022-04-07 13:10:00,455.41,456.75,455.38,456.63,5548.0,441.7284,443.0281,441.6993,442.9117,5548.0
2022-04-07 13:20:00,456.36,457.64,456.16,457.64,5448.0,442.6499,443.8914,442.4559,443.8914,5448.0
2022-04-07 13:30:00,457.57,457.65,456.59,456.6,16484.0,443.8235,443.9011,442.8729,442.8826,16484.0
2022-04-07 13:40:00,456.6,457.18,456.6,456.79,5100.0,442.8826,443.4452,442.8826,443.0669,5100.0
2022-04-07 13:50:00,456.71,458.19,456.61,458.0,12281.0,442.9893,444.4249,442.8923,444.2406,12281.0
2022-04-07 14:00:00,458.0,458.0,456.58,456.58,10319.0,444.2406,444.2406,442.8632,442.8632,10319.0
2022-04-07 14:10:00,456.53,457.85,456.24,457.63,24715.0,442.8148,444.0951,442.5335,443.8817,24715.0
2022-04-07 14:20:00,457.81,458.25,457.31,457.39,15579.0,444.0563,444.4831,443.5713,443.6489,15579.0
2022-04-07 14:30:00,457.3,458.08,457.14,457.89,7700.0,443.5616,444.3182,443.4064,444.1339,7700.0
2022-04-07 14:40:00,457.88,458.22,456.69,457.24,8072.0,444.1242,444.454,442.9699,443.5034,8072.0
2022-04-07 14:50:00,457.06,457.71,456.68,457.71,6489.0,443.3288,443.9593,442.9602,443.9593,6489.0
2022-04-07 15:00:00,457.59,458.52,457.49,458.38,15163.0,443.8429,444.745,443.7459,444.6092,15163.0
2022-04-07 15:10:00,458.38,458.52,457.92,458.31,16379.0,444.6092,444.745,444.163,444.5413,16379.0
2022-04-07 15:20:00,458.31,458.41,456.67,456.67,19647.0,444.5413,444.6383,442.9505,442.9505,19647.0
2022-04-07 15:30:00,456.4,458.13,456.24,458.0,26374.0,442.6887,444.3667,442.5335,444.2406,26374.0
2022-04-07 15:40:00,457.95,458.43,457.71,458.31,32186.0,444.1921,444.6577,443.9593,444.5413,32186.0
2022-04-07 15:50:00,458.06,458.99,456.55,457.26,119735.0,444.2988,445.2008,442.8342,443.5228,119735.0
2022-04-08 09:30:00,460.0,461.22,457.66,459.82,15864.0,446.1805,447.3639,443.9108,446.0059,15864.0
2022-04-08 09:40:00,459.77,459.77,456.9,458.1,8967.0,445.9574,445.9574,443.1736,444.3376,8967.0
2022-04-08 09:50:00,458.07,460.18,455.72,457.14,11835.0,444.3085,446.3551,442.0291,443.4064,11835.0
2022-04-08 10:00:00,456.96,458.32,456.96,457.82,9053.0,443.2318,444.551,443.2318,444.066,9053.0
2022-04-08 10:10:00,457.74,457.74,456.14,456.89,4534.0,443.9884,443.9884,442.4365,443.1639,4534.0
2022-04-08 10:20:00,456.64,457.46,456.19,457.21,7515.0,442.9214,443.7168,442.485,443.4743,7515.0
2022-04-08 10:30:00,457.2,457.92,456.51,457.64,7062.0,443.4646,444.163,442.7954,443.8914,7062.0
2022-04-08 10:40:00,457.53,458.69,457.52,458.61,4617.0,443.7847,444.9099,443.775,444.8323,4617.0
2022-04-08 10:50:00,458.65,459.64,458.55,459.37,6760.0,444.8711,445.8313,444.7741,445.5694,6760.0
2022-04-08 11:00:00,459.4,459.72,458.46,458.95,8812.0,445.5985,445.9089,444.6868,445.162,8812.0
2022-04-08 11:10:00,459.23,459.93,459.23,459.39,4895.0,445.4336,446.1126,445.4336,445.5888,4895.0
2022-04-08 11:20:00,459.36,460.0,459.14,459.58,3362.0,445.5597,446.1805,445.3463,445.7731,3362.0
2022-04-08 11:30:00,459.62,459.83,458.8,459.83,6516.0,445.8119,446.0156,445.0166,446.0156,6516.0
2022-04-08 11:40:00,459.69,459.69,458.78,459.18,14803.0,445.8798,445.8798,444.9972,445.3851,14803.0
2022-04-08 11:50:00,459.16,460.17,459.16,460.08,10735.0,445.3657,446.3454,445.3657,446.2581,10735.0
2022-04-08 12:00:00,459.98,460.25,459.63,460.0,5622.0,446.1611,446.423,445.8216,446.1805,5622.0
2022-04-08 12:10:00,460.02,460.42,459.82,459.9,13605.0,446.1999,446.5879,446.0059,446.0835,13605.0
2022-04-08 12:20:00,459.68,459.88,458.73,458.73,7715.0,445.8701,446.0641,444.9487,444.9487,7715.0
2022-04-08 12:30:00,458.81,459.5,458.15,459.02,4561.0,445.0263,445.6955,444.3861,445.2299,4561.0
2022-04-08 12:40:00,458.93,459.24,457.95,458.07,4487.0,445.1426,445.4433,444.1921,444.3085,4487.0
2022-04-08 12:50:00,458.03,459.03,457.8,459.0,3689.0,444.2697,445.2396,444.0466,445.2105,3689.0
2022-04-08 13:00:00,458.95,459.07,458.75,458.79,2821.0,445.162,445.2784,444.9681,445.0069,2821.0
2022-04-08 13:10:00,459.18,460.19,458.78,459.06,7700.0,445.3851,446.3648,444.9972,445.2687,7700.0
2022-04-08 13:20:00,458.99,459.2,458.63,458.64,5331.0,445.2008,445.4045,444.8517,444.8614,5331.0
2022-04-08 13:30:00,458.75,458.79,458.39,458.63,5717.0,444.9681,445.0069,444.6189,444.8517,5717.0
2022-04-08 13:40:00,458.51,458.98,458.22,458.65,5663.0,444.7353,445.1911,444.454,444.8711,5663.0
2022-04-08 13:50:00,458.66,459.17,458.64,458.97,3785.0,444.8808,445.3754,444.8614,445.1814,3785.0
2022-04-08 14:00:00,458.87,460.01,458.72,459.74,5925.0,445.0845,446.1902,444.939,445.9283,5925.0
2022-04-08 14:10:00,459.99,460.16,459.48,460.03,5588.0,446.1708,446.3357,445.6761,446.2096,5588.0
2022-04-08 14:20:00,460.05,460.06,458.84,459.17,10017.0,446.229,446.2387,445.0554,445.3754,10017.0
2022-04-08 14:30:00,459.04,459.04,458.14,458.55,6113.0,445.2493,445.2493,444.3764,444.7741,6113.0
2022-04-08 14:40:00,458.56,458.75,457.72,457.95,11242.0,444.7838,444.9681,443.969,444.1921,11242.0
2022-04-08 14:50:00,457.81,459.16,457.79,458.75,14188.0,444.0563,445.3657,444.0369,444.9681,14188.0
2022-04-08 15:00:00,458.68,458.91,458.29,458.53,14178.0,444.9002,445.1233,444.5219,444.7547,14178.0
2022-04-08 15:10:00,458.66,458.93,457.77,458.36,8513.0,444.8808,445.1426,444.0175,444.5898,8513.0
2022-04-08 15:20:00,458.17,458.32,457.72,457.99,10825.0,444.4055,444.551,443.969,444.2309,10825.0
2022-04-08 15:30:00,458.0,458.57,457.82,457.82,11678.0,444.2406,444.7935,444.066,444.066,11678.0
2022-04-08 15:40:00,457.8,459.16,457.76,458.73,14840.0,444.0466,445.3657,444.0078,444.9487,14840.0
2022-04-08 15:50:00,458.67,458.71,456.91,457.98,97164.0,444.8905,444.9293,443.1833,444.2212,97164.0
2022-04-11 09:30:00,460.0,460.8,457.62,457.87,15949.0,446.1805,446.9565,443.872,444.1145,15949.0
2022-04-11 09:40:00,457.86,459.64,456.6,457.55,8576.0,444.1048,445.8313,442.8826,443.8041,8576.0
2022-04-11 09:50:00,457.55,459.38,457.54,458.86,12109.0,443.8041,445.5791,443.7944,445.0748,12109.0
2022-04-11 10:00:00,459.13,459.13,456.18,457.52,9972.0,445.3366,445.3366,442.4753,443.775,9972.0
2022-04-11 10:10:00,457.18,458.0,456.33,456.55,13760.0,443.4452,444.2406,442.6208,442.8342,13760.0
2022-04-11 10:20:00,456.37,456.51,455.38,456.5,5153.0,442.6596,442.7954,441.6993,442.7857,5153.0
2022-04-11 10:30:00,456.44,456.46,455.02,456.0,18448.0,442.7275,442.7469,441.3501,442.3007,18448.0
2022-04-11 10:40:00,456.05,456.09,455.58,456.0,5220.0,442.3492,442.388,441.8933,442.3007,5220.0
2022-04-11 10:50:00,456.17,457.71,455.61,456.05,19365.0,442.4656,443.9593,441.9224,442.3492,19365.0
2022-04-11 11:00:00,456.0,456.8,455.36,456.74,7615.0,442.3007,443.0766,441.6799,443.0184,7615.0
2022-04-11 11:10:00,456.71,457.91,456.0,457.91,3860.0,442.9893,444.1533,442.3007,444.1533,3860.0
2022-04-11 11:20:00,457.92,458.0,457.53,457.53,4384.0,444.163,444.2406,443.7847,443.7847,4384.0
2022-04-11 11:30:00,457.54,458.9,457.49,457.9,11413.0,443.7944,445.1136,443.7459,444.1436,11413.0
2022-04-11 11:40:00,458.22,458.46,457.67,457.89,3805.0,444.454,444.6868,443.9205,444.1339,3805.0
2022-04-11 11:50:00,457.92,458.11,456.38,456.38,3162.0,444.163,444.3473,442.6693,442.6693,3162.0
2022-04-11 12:00:00,456.39,456.83,456.33,456.66,3723.0,442.679,443.1057,442.6208,442.9408,3723.0
2022-04-11 12:10:00,456.3,456.31,455.25,455.46,4811.0,442.5917,442.6014,441.5732,441.7769,4811.0
2022-04-11 12:20:00,455.34,455.65,455.09,455.37,2300.0,441.6605,441.9612,441.418,441.6896,2300.0
2022-04-11 12:30:00,455.29,455.48,455.01,455.14,3000.0,441.612,441.7963,441.3404,441.4665,3000.0
2022-04-11 12:40:00,455.06,455.06,454.33,454.82,1977.0,441.3889,441.3889,440.6808,441.1561,1977.0
2022-04-11 12:50:00,454.65,454.77,453.61,453.84,6669.0,440.9912,441.1076,439.9825,440.2056,6669.0
2022-04-11 13:00:00,454.02,454.39,453.81,453.82,4085.0,440.3802,440.739,440.1765,440.1862,4085.0
2022-04-11 13:10:00,453.59,454.77,453.59,453.96,9529.0,439.9631,441.1076,439.9631,440.322,9529.0
2022-04-11 13:20:00,453.97,453.97,452.13,453.04,3102.0,440.3317,440.3317,438.5469,439.4296,3102.0
2022-04-11 13:30:00,453.04,454.01,452.94,453.95,2726.0,439.4296,440.3705,439.3326,440.3123,2726.0
2022-04-11 13:40:00,453.94,454.05,453.53,453.82,2200.0,440.3026,440.4093,439.9049,440.1862,2200.0
2022-04-11 13:50:00,453.86,453.95,453.1,453.43,2134.0,440.225,440.3123,439.4878,439.8079,2134.0
2022-04-11 14:00:00,453.44,454.72,453.23,454.46,3298.0,439.8176,441.0591,439.6139,440.8069,3298.0
2022-04-11 14:10:00,454.51,454.51,453.59,454.05,3542.0,440.8554,440.8554,439.9631,440.4093,3542.0
2022-04-11 14:20:00,454.36,455.0,454.25,454.81,1619.0,440.7099,441.3307,440.6032,441.1464,1619.0
2022-04-11 14:30:00,454.48,454.48,453.62,453.86,2093.0,440.8263,440.8263,439.9922,440.225,2093.0
2022-04-11 14:40:00,453.83,454.24,453.8,454.12,2930.0,440.1959,440.5935,440.1668,440.4772,2930.0
2022-04-11 14:50:00,454.2,454.75,454.19,454.31,3747.0,440.5548,441.0882,440.5451,440.6614,3747.0
2022-04-11 15:00:00,454.15,454.28,453.7,453.7,2918.0,440.5063,440.6323,440.0698,440.0698,2918.0
2022-04-11 15:10:00,453.93,453.95,452.91,453.08,5032.0,440.2929,440.3123,439.3035,439.4684,5032.0
2022-04-11 15:20:00,453.0,453.2,452.7,452.99,3891.0,439.3908,439.5848,439.0998,439.3811,3891.0
2022-04-11 15:30:00,452.82,452.86,451.75,452.32,13282.0,439.2162,439.255,438.1784,438.7312,13282.0
2022-04-11 15:40:00,452.34,452.36,450.81,450.94,19884.0,438.7506,438.77,437.2666,437.3927,19884.0
2022-04-11 15:50:00,450.8,451.32,450.13,450.89,66380.0,437.2569,437.7613,436.607,437.3442,66380.0
2022-04-12 09:30:00,449.64,451.25,448.17,451.25,12110.0,436.1317,437.6934,434.7059,437.6934,12110.0
2022-04-12 09:40:00,451.96,452.94,451.48,451.48,7595.0,438.382,439.3326,437.9165,437.9165,7595.0
2022-04-12 09:50:00,450.93,451.16,448.87,448.92,8497.0,437.383,437.6061,435.3849,435.4334,8497.0
2022-04-12 10:00:00,448.62,449.56,447.98,448.36,5395.0,435.1424,436.0541,434.5216,434.8902,5395.0
2022-04-12 10:10:00,448.69,450.6,447.63,448.91,16810.0,435.2103,437.0629,434.1821,435.4237,16810.0
2022-04-12 10:20:00,448.83,448.94,447.46,448.04,10132.0,435.3461,435.4528,434.0172,434.5798,10132.0
2022-04-12 10:30:00,448.04,448.85,447.8,448.6,8223.0,434.5798,435.3655,434.347,435.123,8223.0
2022-04-12 10:40:00,448.25,448.8,447.55,448.33,6904.0,434.7835,435.317,434.1045,434.8611,6904.0
2022-04-12 10:50:00,448.37,450.46,447.69,449.62,12901.0,434.8999,436.9271,434.2403,436.1123,12901.0
2022-04-12 11:00:00,449.61,451.04,449.59,450.47,8156.0,436.1026,437.4897,436.0832,436.9368,8156.0
2022-04-12 11:10:00,450.44,451.41,450.0,450.78,15019.0,436.9077,437.8486,436.4809,437.2375,15019.0
2022-04-12 11:20:00,450.81,451.4,450.58,451.25,9506.0,437.2666,437.8389,437.0435,437.6934,9506.0
2022-04-12 11:30:00,451.39,452.13,450.99,451.06,6213.0,437.8292,438.5469,437.4412,437.5091,6213.0
2022-04-12 11:40:00,451.1,451.62,450.83,451.45,7208.0,437.5479,438.0523,437.286,437.8874,7208.0
2022-04-12 11:50:00,451.58,451.58,450.21,450.21,4730.0,438.0135,438.0135,436.6846,436.6846,4730.0
2022-04-12 12:00:00,450.36,450.36,449.22,450.06,10907.0,436.8301,436.8301,435.7244,436.5391,10907.0
2022-04-12 12:10:00,450.09,450.9,450.06,450.5,4500.0,436.5682,437.3539,436.5391,436.9659,4500.0
2022-04-12 12:20:00,450.24,450.38,449.71,450.01,6445.0,436.7137,436.8495,436.1996,436.4906,6445.0
2022-04-12 12:30:00,449.88,450.24,449.53,449.66,5427.0,436.3645,436.7137,436.025,436.1511,5427.0
2022-04-12 12:40:00,449.65,449.65,448.86,449.23,5240.0,436.1414,436.1414,435.3752,435.7341,5240.0
2022-04-12 12:50:00,449.54,449.56,449.08,449.54,4695.0,436.0347,436.0541,435.5886,436.0347,4695.0
2022-04-12 13:00:00,449.44,449.68,448.48,448.59,6084.0,435.9378,436.1705,435.0066,435.1133,6084.0
2022-04-12 13:10:00,448.55,449.31,448.49,449.19,3903.0,435.0745,435.8117,435.0163,435.6953,3903.0
2022-04-12 13:20:00,449.36,449.56,448.97,449.06,5501.0,435.8602,436.0541,435.4819,435.5692,5501.0
2022-04-12 13:30:00,448.87,449.74,448.66,449.1,7206.0,435.3849,436.2287,435.1812,435.608,7206.0
2022-04-12 13:40:00,449.34,449.46,449.09,449.22,4800.0,435.8408,435.9572,435.5983,435.7244,4800.0
2022-04-12 13:50:00,449.03,449.06,448.5,448.65,9015.0,435.5401,435.5692,435.026,435.1715,9015.0
2022-04-12 14:00:00,448.66,449.7,448.46,449.63,6602.0,435.1812,436.1899,434.9872,436.122,6602.0
2022-04-12 14:10:00,449.72,449.83,448.74,448.92,6309.0,436.2093,436.316,435.2588,435.4334,6309.0
2022-04-12 14:20:00,449.27,449.84,449.07,449.39,22851.0,435.7729,436.3257,435.5789,435.8893,22851.0
2022-04-12 14:30:00,449.36,450.1,449.24,449.64,7989.0,435.8602,436.5779,435.7438,436.1317,7989.0
2022-04-12 14:40:00,449.49,450.14,448.83,450.01,5338.0,435.9862,436.6167,435.3461,436.4906,5338.0
2022-04-12 14:50:00,449.89,450.21,449.64,449.88,7756.0,436.3742,436.6846,436.1317,436.3645,7756.0
2022-04-12 15:00:00,449.78,449.85,448.19,448.19,6957.0,436.2675,436.3354,434.7253,434.7253,6957.0
2022-04-12 15:10:00,448.19,448.2,447.42,448.08,15261.0,434.7253,434.735,433.9784,434.6186,15261.0
2022-04-12 15:20:00,448.17,448.55,447.46,447.71,10138.0,434.7059,435.0745,434.0172,434.2597,10138.0
2022-04-12 15:30:00,447.51,447.58,446.69,447.36,18637.0,434.0657,434.1336,433.2704,433.9202,18637.0
2022-04-12 15:40:00,447.49,448.22,447.25,447.96,27205.0,434.0463,434.7544,433.8135,434.5022,27205.0
2022-04-12 15:50:00,448.11,449.72,447.89,449.16,69214.0,434.6477,436.2093,434.4343,435.6662,69214.0
2022-04-13 09:30:00,457.25,461.74,455.02,455.59,44306.0,443.5131,447.8682,441.3501,441.903,44306.0
2022-04-13 09:40:00,455.14,456.96,453.12,455.96,21282.0,441.4665,443.2318,439.5072,442.2619,21282.0
2022-04-13 09:50:00,455.96,456.49,453.85,454.57,24761.0,442.2619,442.776,440.2153,440.9136,24761.0
2022-04-13 10:00:00,454.23,455.0,453.2,454.83,25963.0,440.5838,441.3307,439.5848,441.1658,25963.0
2022-04-13 10:10:00,454.49,455.5,454.17,454.72,13970.0,440.836,441.8157,440.5257,441.0591,13970.0
2022-04-13 10:20:00,454.9,455.02,453.69,454.72,7836.0,441.2337,441.3501,440.0601,441.0591,7836.0
2022-04-13 10:30:00,454.38,455.29,454.11,454.89,9607.0,440.7293,441.612,440.4675,441.224,9607.0
2022-04-13 10:40:00,454.57,455.49,454.42,455.22,13904.0,440.9136,441.806,440.7681,441.5441,13904.0
2022-04-13 10:50:00,455.35,456.44,454.84,456.19,23722.0,441.6702,442.7275,441.1755,442.485,23722.0
2022-04-13 11:00:00,456.39,456.69,455.42,455.6,9600.0,442.679,442.9699,441.7381,441.9127,9600.0
2022-04-13 11:10:00,455.7,456.5,454.81,455.74,8320.0,442.0097,442.7857,441.1464,442.0485,8320.0
2022-04-13 11:20:00,455.7,457.71,455.4,457.5,5884.0,442.0097,443.9593,441.7187,443.7556,5884.0
2022-04-13 11:30:00,457.56,457.56,455.45,456.16,8053.0,443.8138,443.8138,441.7672,442.4559,8053.0
2022-04-13 11:40:00,455.98,457.03,455.41,456.62,28278.0,442.2813,443.2997,441.7284,442.902,28278.0
2022-04-13 11:50:00,456.78,457.39,456.5,457.36,6908.0,443.0572,443.6489,442.7857,443.6198,6908.0
2022-04-13 12:00:00,457.7,458.17,457.6,458.0,7377.0,443.9496,444.4055,443.8526,444.2406,7377.0
2022-04-13 12:10:00,458.0,458.99,457.64,458.81,22300.0,444.2406,445.2008,443.8914,445.0263,22300.0
2022-04-13 12:20:00,458.81,460.06,458.69,458.72,22179.0,445.0263,446.2387,444.9099,444.939,22179.0
2022-04-13 12:30:00,458.73,458.81,458.27,458.81,6300.0,444.9487,445.0263,444.5025,445.0263,6300.0
2022-04-13 12:40:00,458.87,460.0,458.81,459.22,10423.0,445.0845,446.1805,445.0263,445.4239,10423.0
2022-04-13 12:50:00,459.24,459.37,457.99,458.12,4466.0,445.4433,445.5694,444.2309,444.357,4466.0
2022-04-13 13:00:00,457.91,459.25,457.89,459.16,4407.0,444.1533,445.453,444.1339,445.3657,4407.0
2022-04-13 13:10:00,459.08,459.57,458.82,458.88,11625.0,445.2881,445.7634,445.036,445.0942,11625.0
2022-04-13 13:20:00,458.94,459.48,458.93,459.48,6007.0,445.1523,445.6761,445.1426,445.6761,6007.0
2022-04-13 13:30:00,459.48,459.95,459.0,459.0,10216.0,445.6761,446.132,445.2105,445.2105,10216.0
2022-04-13 13:40:00,459.04,459.07,457.99,458.3,3635.0,445.2493,445.2784,444.2309,444.5316,3635.0
2022-04-13 13:50:00,458.29,459.01,458.11,458.42,6038.0,444.5219,445.2202,444.3473,444.648,6038.0
2022-04-13 14:00:00,458.15,458.79,457.74,458.79,6207.0,444.3861,445.0069,443.9884,445.0069,6207.0
2022-04-13 14:10:00,458.58,459.25,458.32,458.79,5300.0,444.8032,445.453,444.551,445.0069,5300.0
2022-04-13 14:20:00,458.87,459.16,457.95,458.25,6115.0,445.0845,445.3657,444.1921,444.4831,6115.0
2022-04-13 14:30:00,458.2,458.35,457.84,458.19,18218.0,444.4346,444.5801,444.0854,444.4249,18218.0
2022-04-13 14:40:00,458.2,458.69,458.02,458.37,4842.0,444.4346,444.9099,444.26,444.5995,4842.0
2022-04-13 14:50:00,458.38,459.15,458.34,459.06,9200.0,444.6092,445.356,444.5704,445.2687,9200.0
2022-04-13 15:00:00,458.98,459.09,458.42,459.09,5815.0,445.1911,445.2978,444.648,445.2978,5815.0
2022-04-13 15:10:00,459.09,459.18,458.69,459.09,7309.0,445.2978,445.3851,444.9099,445.2978,7309.0
2022-04-13 15:20:00,459.05,459.05,458.54,458.67,9215.0,445.259,445.259,444.7644,444.8905,9215.0
2022-04-13 15:30:00,458.72,459.14,458.52,459.08,7508.0,444.939,445.3463,444.745,445.2881,7508.0
2022-04-13 15:40:00,459.08,459.77,458.49,458.67,34213.0,445.2881,445.9574,444.7159,444.8905,34213.0
2022-04-13 15:50:00,458.44,459.03,457.84,459.02,86782.0,444.6674,445.2396,444.0854,445.2299,86782.0
2022-04-14 09:30:00,461.05,465.24,458.63,464.03,37886.0,447.199,451.2631,444.8517,450.0894,37886.0
2022-04-14 09:40:00,463.9,464.88,460.74,461.8,15975.0,449.9633,450.9139,446.8983,447.9264,15975.0
2022-04-14 09:50:00,462.11,462.51,460.09,462.45,13253.0,448.2271,448.6151,446.2678,448.5569,13253.0
2022-04-14 10:00:00,462.24,462.36,459.79,460.71,12759.0,448.3532,448.4696,445.9768,446.8692,12759.0
2022-04-14 10:10:00,460.13,461.67,460.13,461.44,7658.0,446.3066,447.8003,446.3066,447.5772,7658.0
2022-04-14 10:20:00,461.58,462.65,460.9,461.99,10926.0,447.713,448.7509,447.0535,448.1107,10926.0
2022-04-14 10:30:00,462.14,462.92,461.2,462.21,11794.0,448.2562,449.0128,447.3445,448.3241,11794.0
2022-04-14 10:40:00,462.29,462.34,460.92,461.75,15645.0,448.4017,448.4502,447.0729,447.8779,15645.0
2022-04-14 10:50:00,461.35,462.34,460.96,461.58,10593.0,447.4899,448.4502,447.1117,447.713,10593.0
2022-04-14 11:00:00,461.6,464.53,461.6,463.48,12367.0,447.7324,450.5744,447.7324,449.556,12367.0
2022-04-14 11:10:00,463.8,464.21,461.96,462.04,12181.0,449.8663,450.264,448.0816,448.1592,12181.0
2022-04-14 11:20:00,461.92,462.98,460.7,461.59,8824.0,448.0428,449.071,446.8595,447.7227,8824.0
2022-04-14 11:30:00,461.57,462.82,460.55,461.69,9192.0,447.7033,448.9158,446.714,447.8197,9192.0
2022-04-14 11:40:00,461.72,462.24,460.94,461.83,4732.0,447.8488,448.3532,447.0923,447.9555,4732.0
2022-04-14 11:50:00,461.75,461.81,460.91,461.6,5000.0,447.8779,447.9361,447.0632,447.7324,5000.0
2022-04-14 12:00:00,461.36,461.76,460.53,460.53,5788.0,447.4996,447.8876,446.6946,446.6946,5788.0
2022-04-14 12:10:00,460.6,460.94,459.96,460.3,7772.0,446.7625,447.0923,446.1417,446.4715,7772.0
2022-04-14 12:20:00,460.18,460.29,459.15,459.61,6297.0,446.3551,446.4618,445.356,445.8022,6297.0
2022-04-14 12:30:00,459.72,460.18,459.05,459.32,3546.0,445.9089,446.3551,445.259,445.5209,3546.0
2022-04-14 12:40:00,459.18,460.58,459.01,460.19,5465.0,445.3851,446.7431,445.2202,446.3648,5465.0
2022-04-14 12:50:00,460.21,460.61,459.64,460.22,3501.0,446.3842,446.7722,445.8313,446.3939,3501.0
2022-04-14 13:00:00,460.24,460.32,459.1,459.51,4057.0,446.4133,446.4909,445.3075,445.7052,4057.0
2022-04-14 13:10:00,459.62,460.22,459.57,459.88,6868.0,445.8119,446.3939,445.7634,446.0641,6868.0
2022-04-14 13:20:00,459.67,459.98,459.29,459.76,4000.0,445.8604,446.1611,445.4918,445.9477,4000.0
2022-04-14 13:30:00,459.85,460.48,459.84,460.4,5002.0,446.035,446.6461,446.0253,446.5685,5002.0
2022-04-14 13:40:00,460.5,461.54,460.4,461.04,7400.0,446.6655,447.6742,446.5685,447.1893,7400.0
2022-04-14 13:50:00,461.06,461.67,460.49,461.52,5489.0,447.2087,447.8003,446.6558,447.6548,5489.0
2022-04-14 14:00:00,461.53,462.37,461.25,461.64,8839.0,447.6645,448.4793,447.393,447.7712,8839.0
2022-04-14 14:10:00,461.68,462.14,461.25,461.69,22543.0,447.81,448.2562,447.393,447.8197,22543.0
2022-04-14 14:20:00,461.78,462.2,461.59,462.2,5192.0,447.907,448.3144,447.7227,448.3144,5192.0
2022-04-14 14:30:00,462.17,462.38,461.64,461.81,5532.0,448.2853,448.489,447.7712,447.9361,5532.0
2022-04-14 14:40:00,461.68,462.44,461.67,462.4,6292.0,447.81,448.5472,447.8003,448.5084,6292.0
2022-04-14 14:50:00,462.41,462.41,461.1,461.18,8076.0,448.5181,448.5181,447.2475,447.3251,8076.0
2022-04-14 15:00:00,461.16,461.21,460.34,460.5,15622.0,447.3057,447.3542,446.5103,446.6655,15622.0
2022-04-14 15:10:00,460.67,461.99,460.56,461.88,8724.0,446.8304,448.1107,446.7237,448.004,8724.0
2022-04-14 15:20:00,461.78,461.97,460.87,461.28,11502.0,447.907,448.0913,447.0244,447.4221,11502.0
2022-04-14 15:30:00,461.14,461.14,460.42,460.85,13013.0,447.2863,447.2863,446.5879,447.005,13013.0
2022-04-14 15:40:00,460.76,461.78,460.53,461.35,24683.0,446.9177,447.907,446.6946,447.4899,24683.0
2022-04-14 15:50:00,461.5,462.32,460.43,460.88,125224.0,447.6354,448.4308,446.5976,447.0341,125224.0
2022-04-18 09:30:00,459.01,464.3,459.01,462.18,7191.0,445.2202,450.3513,445.2202,448.295,7191.0
2022-04-18 09:40:00,461.65,462.89,461.36,461.36,3951.0,447.7809,448.9837,447.4996,447.4996,3951.0
2022-04-18 09:50:00,461.36,461.38,458.98,459.35,5272.0,447.4996,447.519,445.1911,445.55,5272.0
2022-04-18 10:00:00,459.45,459.73,456.36,456.46,7420.0,445.647,445.9186,442.6499,442.7469,7420.0
2022-04-18 10:10:00,456.21,457.22,455.68,456.69,3431.0,442.5044,443.484,441.9903,442.9699,3431.0
2022-04-18 10:20:00,456.75,457.45,454.54,454.57,6361.0,443.0281,443.7071,440.8845,440.9136,6361.0
2022-04-18 10:30:00,454.38,457.17,454.21,456.79,7427.0,440.7293,443.4355,440.5644,443.0669,7427.0
2022-04-18 10:40:00,456.86,457.47,456.5,457.28,2943.0,443.1348,443.7265,442.7857,443.5422,2943.0
2022-04-18 10:50:00,457.57,458.0,456.9,457.57,3640.0,443.8235,444.2406,443.1736,443.8235,3640.0
2022-04-18 11:00:00,457.9,457.9,456.71,457.39,2043.0,444.1436,444.1436,442.9893,443.6489,2043.0
2022-04-18 11:10:00,457.21,457.21,455.98,456.13,2995.0,443.4743,443.4743,442.2813,442.4268,2995.0
2022-04-18 11:20:00,456.18,456.2,455.21,455.36,3273.0,442.4753,442.4947,441.5344,441.6799,3273.0
2022-04-18 11:30:00,455.23,455.43,454.37,454.6,1800.0,441.5538,441.7478,440.7196,440.9427,1800.0
2022-04-18 11:40:00,454.29,454.29,453.51,453.51,3605.0,440.642,440.642,439.8855,439.8855,3605.0
2022-04-18 11:50:00,453.71,453.83,453.12,453.83,2412.0,440.0795,440.1959,439.5072,440.1959,2412.0
2022-04-18 12:00:00,454.0,454.15,453.24,453.25,3258.0,440.3608,440.5063,439.6236,439.6333,3258.0
2022-04-18 12:10:00,453.08,453.46,452.41,453.2,2950.0,439.4684,439.837,438.8185,439.5848,2950.0
2022-04-18 12:20:00,453.42,454.18,453.41,454.05,3426.0,439.7982,440.5354,439.7885,440.4093,3426.0
2022-04-18 12:30:00,453.87,453.87,452.9,452.9,1899.0,440.2347,440.2347,439.2938,439.2938,1899.0
2022-04-18 12:40:00,452.97,453.36,452.6,453.19,2517.0,439.3617,439.74,439.0028,439.5751,2517.0
2022-04-18 12:50:00,453.14,453.77,453.14,453.72,1300.0,439.5266,440.1377,439.5266,440.0892,1300.0
2022-04-18 13:00:00,453.71,454.22,453.4,454.22,3872.0,440.0795,440.5741,439.7788,440.5741,3872.0
2022-04-18 13:10:00,454.32,454.35,453.02,453.22,3126.0,440.6711,440.7002,439.4102,439.6042,3126.0
2022-04-18 13:20:00,452.62,452.71,452.27,452.5,3621.0,439.0222,439.1095,438.6827,438.9058,3621.0
2022-04-18 13:30:00,452.81,454.0,452.72,453.87,4575.0,439.2065,440.3608,439.1192,440.2347,4575.0
2022-04-18 13:40:00,454.1,454.32,453.81,454.32,2203.0,440.4578,440.6711,440.1765,440.6711,2203.0
2022-04-18 13:50:00,454.06,454.08,453.1,453.19,6000.0,440.419,440.4384,439.4878,439.5751,6000.0
2022-04-18 14:00:00,453.06,453.78,453.05,453.52,4192.0,439.449,440.1474,439.4393,439.8952,4192.0
2022-04-18 14:10:00,453.3,453.99,452.62,453.79,6389.0,439.6818,440.3511,439.0222,440.1571,6389.0
2022-04-18 14:20:00,453.81,454.73,453.69,454.08,3388.0,440.1765,441.0688,440.0601,440.4384,3388.0
2022-04-18 14:30:00,454.33,454.94,454.15,454.54,5600.0,440.6808,441.2725,440.5063,440.8845,5600.0
2022-04-18 14:40:00,454.34,454.34,453.91,454.0,2515.0,440.6905,440.6905,440.2735,440.3608,2515.0
2022-04-18 14:50:00,454.15,454.6,454.15,454.3,2900.0,440.5063,440.9427,440.5063,440.6517,2900.0
2022-04-18 15:00:00,454.35,454.54,453.53,453.62,5076.0,440.7002,440.8845,439.9049,439.9922,5076.0
2022-04-18 15:10:00,453.99,454.22,453.49,453.72,4807.0,440.3511,440.5741,439.8661,440.0892,4807.0
2022-04-18 15:20:00,453.66,454.05,452.98,453.11,4833.0,440.031,440.4093,439.3714,439.4975,4833.0
2022-04-18 15:30:00,452.68,452.83,452.13,452.41,9843.0,439.0804,439.2259,438.5469,438.8185,9843.0
2022-04-18 15:40:00,452.49,452.87,452.06,452.33,19904.0,438.8961,439.2647,438.479,438.7409,19904.0
2022-04-18 15:50:00,452.28,454.06,452.2,453.8,41949.0,438.6924,440.419,438.6148,440.1668,41949.0
2022-04-19 09:30:00,456.38,456.93,455.48,456.4,6228.0,442.6693,443.2027,441.7963,442.6887,6228.0
2022-04-19 09:40:00,456.61,458.52,456.6,457.17,1400.0,442.8923,444.745,442.8826,443.4355,1400.0
2022-04-19 09:50:00,457.65,459.64,457.48,459.64,5318.0,443.9011,445.8313,443.7362,445.8313,5318.0
2022-04-19 10:00:00,459.4,460.72,459.18,460.45,6827.0,445.5985,446.8789,445.3851,446.617,6827.0
2022-04-19 10:10:00,460.31,461.18,459.96,460.39,3887.0,446.4812,447.3251,446.1417,446.5588,3887.0
2022-04-19 10:20:00,460.62,462.59,460.41,462.44,7295.0,446.7819,448.6927,446.5782,448.5472,7295.0
2022-04-19 10:30:00,462.74,462.74,460.51,460.97,8968.0,448.8382,448.8382,446.6752,447.1214,8968.0
2022-04-19 10:40:00,460.84,461.6,460.2,461.09,7088.0,446.9953,447.7324,446.3745,447.2378,7088.0
2022-04-19 10:50:00,461.22,461.22,460.29,460.32,3680.0,447.3639,447.3639,446.4618,446.4909,3680.0
2022-04-19 11:00:00,460.08,460.79,459.78,460.69,2824.0,446.2581,446.9468,445.9671,446.8498,2824.0
2022-04-19 11:10:00,460.74,460.83,460.28,460.31,2817.0,446.8983,446.9856,446.4521,446.4812,2817.0
2022-04-19 11:20:00,460.59,461.06,460.51,460.73,3033.0,446.7528,447.2087,446.6752,446.8886,3033.0
2022-04-19 11:30:00,460.79,460.98,459.47,459.67,2451.0,446.9468,447.1311,445.6664,445.8604,2451.0
2022-04-19 11:40:00,459.65,460.51,458.79,460.28,32430.0,445.841,446.6752,445.0069,446.4521,32430.0
2022-04-19 11:50:00,460.3,463.38,460.29,463.0,66238.0,446.4715,449.459,446.4618,449.0904,66238.0
2022-04-19 12:00:00,462.83,463.0,461.48,463.0,15670.0,448.9255,449.0904,447.616,449.0904,15670.0
2022-04-19 12:10:00,462.81,463.6,462.78,463.07,7434.0,448.9061,449.6724,448.877,449.1583,7434.0
2022-04-19 12:20:00,463.35,464.62,463.35,463.46,6913.0,449.4299,450.6617,449.4299,449.5366,6913.0
2022-04-19 12:30:00,463.56,463.56,461.96,462.14,9704.0,449.6336,449.6336,448.0816,448.2562,9704.0
2022-04-19 12:40:00,462.43,462.55,461.45,462.17,10566.0,448.5375,448.6539,447.5869,448.2853,10566.0
2022-04-19 12:50:00,462.39,462.39,461.29,461.89,5918.0,448.4987,448.4987,447.4317,448.0137,5918.0
2022-04-19 13:00:00,461.81,462.5,461.81,462.02,4971.0,447.9361,448.6054,447.9361,448.1398,4971.0
2022-04-19 13:10:00,462.04,462.43,461.77,461.83,2330.0,448.1592,448.5375,447.8973,447.9555,2330.0
2022-04-19 13:20:00,461.78,462.06,461.35,461.67,3260.0,447.907,448.1786,447.4899,447.8003,3260.0
2022-04-19 13:30:00,461.65,462.48,461.65,461.95,9840.0,447.7809,448.586,447.7809,448.0719,9840.0
2022-04-19 13:40:00,462.16,462.65,462.16,462.64,3701.0,448.2756,448.7509,448.2756,448.7412,3701.0
2022-04-19 13:50:00,462.78,463.11,462.62,462.72,4343.0,448.877,449.1971,448.7218,448.8188,4343.0
2022-04-19 14:00:00,462.79,462.87,461.35,461.4,4262.0,448.8867,448.9643,447.4899,447.5384,4262.0
2022-04-19 14:10:00,461.31,461.46,461.0,461.44,7728.0,447.4511,447.5966,447.1505,447.5772,7728.0
2022-04-19 14:20:00,461.27,461.33,460.46,460.71,2367.0,447.4124,447.4705,446.6267,446.8692,2367.0
2022-04-19 14:30:00,460.75,461.39,460.74,461.38,2565.0,446.908,447.5287,446.8983,447.519,2565.0
2022-04-19 14:40:00,461.29,461.5,461.17,461.43,2376.0,447.4317,447.6354,447.3154,447.5675,2376.0
2022-04-19 14:50:00,461.27,461.29,459.92,460.0,6996.0,447.4124,447.4317,446.1029,446.1805,6996.0
2022-04-19 15:00:00,460.06,460.41,459.77,460.35,8078.0,446.2387,446.5782,445.9574,446.52,8078.0
2022-04-19 15:10:00,460.31,461.0,460.24,460.63,12641.0,446.4812,447.1505,446.4133,446.7916,12641.0
2022-04-19 15:20:00,460.54,460.98,460.39,460.68,8972.0,446.7043,447.1311,446.5588,446.8401,8972.0
2022-04-19 15:30:00,460.51,461.13,460.44,460.57,15493.0,446.6752,447.2766,446.6073,446.7334,15493.0
2022-04-19 15:40:00,460.63,460.93,459.77,459.77,32622.0,446.7916,447.0826,445.9574,445.9574,32622.0
2022-04-19 15:50:00,459.88,460.35,458.03,459.11,114671.0,446.0641,446.52,444.2697,445.3172,114671.0
2022-04-20 09:30:00,461.34,464.58,461.0,462.28,16655.0,447.4802,450.6229,447.1505,448.392,16655.0
2022-04-20 09:40:00,461.14,461.67,458.0,458.6,9280.0,447.2863,447.8003,444.2406,444.8226,9280.0
2022-04-20 09:50:00,458.29,459.31,457.88,458.5,9399.0,444.5219,445.5112,444.1242,444.7256,9399.0
2022-04-20 10:00:00,458.86,459.39,458.13,458.5,15129.0,445.0748,445.5888,444.3667,444.7256,15129.0
2022-04-20 10:10:00,458.69,460.23,458.46,459.68,11174.0,444.9099,446.4036,444.6868,445.8701,11174.0
2022-04-20 10:20:00,459.86,460.08,458.98,459.56,15050.0,446.0447,446.2581,445.1911,445.7537,15050.0
2022-04-20 10:30:00,460.04,462.0,459.67,461.92,22268.0,446.2193,448.1204,445.8604,448.0428,22268.0
2022-04-20 10:40:00,461.88,462.79,461.42,462.06,13004.0,448.004,448.8867,447.5578,448.1786,13004.0
2022-04-20 10:50:00,461.82,462.39,460.95,461.07,14918.0,447.9458,448.4987,447.102,447.2184,14918.0
2022-04-20 11:00:00,461.49,461.49,459.76,460.69,9238.0,447.6257,447.6257,445.9477,446.8498,9238.0
2022-04-20 11:10:00,460.86,462.01,460.71,461.39,8844.0,447.0147,448.1301,446.8692,447.5287,8844.0
2022-04-20 11:20:00,461.25,461.26,460.45,461.18,20197.0,447.393,447.4027,446.617,447.3251,20197.0
2022-04-20 11:30:00,461.12,462.25,461.06,462.13,7706.0,447.2669,448.3629,447.2087,448.2465,7706.0
2022-04-20 11:40:00,461.57,462.82,461.57,462.24,8650.0,447.7033,448.9158,447.7033,448.3532,8650.0
2022-04-20 11:50:00,462.46,462.66,462.09,462.14,10707.0,448.5666,448.7606,448.2077,448.2562,10707.0
2022-04-20 12:00:00,462.15,464.08,462.13,463.35,21838.0,448.2659,450.1379,448.2465,449.4299,21838.0
2022-04-20 12:10:00,463.26,463.27,462.08,462.5,7789.0,449.3426,449.3523,448.198,448.6054,7789.0
2022-04-20 12:20:00,462.88,463.25,462.45,463.04,9264.0,448.974,449.3329,448.5569,449.1292,9264.0
2022-04-20 12:30:00,462.72,463.28,462.09,462.94,10253.0,448.8188,449.362,448.2077,449.0322,10253.0
2022-04-20 12:40:00,462.84,464.38,462.84,463.83,7217.0,448.9352,450.4289,448.9352,449.8954,7217.0
2022-04-20 12:50:00,463.98,464.36,463.6,464.0,10780.0,450.0409,450.4095,449.6724,450.0603,10780.0
2022-04-20 13:00:00,464.11,464.88,463.79,464.5,9393.0,450.167,450.9139,449.8566,450.5453,9393.0
2022-04-20 13:10:00,464.51,465.73,464.26,465.59,6742.0,450.555,451.7384,450.3125,451.6026,6742.0
2022-04-20 13:20:00,465.71,466.44,465.65,466.25,4960.0,451.719,452.427,451.6608,452.2427,4960.0
2022-04-20 13:30:00,466.25,466.98,465.95,466.15,3801.0,452.2427,452.9508,451.9518,452.1457,3801.0
2022-04-20 13:40:00,466.39,466.7,465.68,465.79,4283.0,452.3785,452.6792,451.6899,451.7966,4283.0
2022-04-20 13:50:00,465.66,465.98,465.34,465.52,6302.0,451.6705,451.9809,451.3601,451.5347,6302.0
2022-04-20 14:00:00,465.62,465.82,465.01,465.71,7306.0,451.6317,451.8257,451.04,451.719,7306.0
2022-04-20 14:10:00,465.71,466.01,465.29,465.29,6065.0,451.719,452.0099,451.3116,451.3116,6065.0
2022-04-20 14:20:00,465.18,465.51,464.71,465.51,7124.0,451.2049,451.525,450.749,451.525,7124.0
2022-04-20 14:30:00,465.55,466.54,465.3,466.43,11050.0,451.5638,452.524,451.3213,452.4173,11050.0
2022-04-20 14:40:00,466.21,466.21,464.55,464.74,9490.0,452.2039,452.2039,450.5938,450.7781,9490.0
2022-04-20 14:50:00,464.66,465.41,464.53,464.75,4114.0,450.7005,451.428,450.5744,450.7878,4114.0
2022-04-20 15:00:00,465.02,465.57,464.73,465.57,6207.0,451.0497,451.5832,450.7684,451.5832,6207.0
2022-04-20 15:10:00,465.99,466.51,465.62,466.06,4300.0,451.9906,452.4949,451.6317,452.0584,4300.0
2022-04-20 15:20:00,466.44,466.94,465.82,466.6,7365.0,452.427,452.912,451.8257,452.5822,7365.0
2022-04-20 15:30:00,466.61,467.11,466.01,466.47,12369.0,452.5919,453.0769,452.0099,452.4561,12369.0
2022-04-20 15:40:00,466.38,467.07,466.07,466.53,17590.0,452.3688,453.0381,452.0681,452.5143,17590.0
2022-04-20 15:50:00,466.57,466.77,465.41,465.49,44422.0,452.5531,452.7471,451.428,451.5056,44422.0
2022-04-21 09:30:00,469.09,469.34,465.75,467.9,14282.0,454.9974,455.2399,451.7578,453.8432,14282.0
2022-04-21 09:40:00,467.9,467.9,463.03,464.52,12458.0,453.8432,453.8432,449.1195,450.5647,12458.0
2022-04-21 09:50:00,464.21,464.55,463.74,464.42,3690.0,450.264,450.5938,449.8081,450.4677,3690.0
2022-04-21 10:00:00,463.44,463.69,461.65,463.63,6584.0,449.5172,449.7596,447.7809,449.7015,6584.0
2022-04-21 10:10:00,463.18,463.21,462.18,462.61,3566.0,449.265,449.2941,448.295,448.7121,3566.0
2022-04-21 10:20:00,462.5,463.12,461.44,462.85,22596.0,448.6054,449.2068,447.5772,448.9449,22596.0
2022-04-21 10:30:00,462.71,463.95,462.17,463.02,13316.0,448.8091,450.0118,448.2853,449.1098,13316.0
2022-04-21 10:40:00,463.02,463.22,462.19,462.42,8407.0,449.1098,449.3038,448.3047,448.5278,8407.0
2022-04-21 10:50:00,462.9,463.59,462.52,462.6,5221.0,448.9934,449.6627,448.6248,448.7024,5221.0
2022-04-21 11:00:00,462.51,463.07,462.35,463.07,4215.0,448.6151,449.1583,448.4599,449.1583,4215.0
2022-04-21 11:10:00,462.91,463.23,462.53,462.81,2895.0,449.0031,449.3135,448.6345,448.9061,2895.0
2022-04-21 11:20:00,463.16,463.75,462.93,463.43,5157.0,449.2456,449.8178,449.0225,449.5075,5157.0
2022-04-21 11:30:00,463.28,463.28,461.86,462.49,20547.0,449.362,449.362,447.9846,448.5957,20547.0
2022-04-21 11:40:00,462.19,462.85,461.67,462.5,14194.0,448.3047,448.9449,447.8003,448.6054,14194.0
2022-04-21 11:50:00,462.4,464.4,462.29,464.03,25774.0,448.5084,450.4483,448.4017,450.0894,25774.0
2022-04-21 12:00:00,464.2,465.28,464.04,465.17,6431.0,450.2543,451.3019,450.0991,451.1952,6431.0
2022-04-21 12:10:00,465.01,465.17,464.35,464.93,4901.0,451.04,451.1952,450.3998,450.9624,4901.0
2022-04-21 12:20:00,464.49,464.86,464.49,464.51,5114.0,450.5356,450.8945,450.5356,450.555,5114.0
2022-04-21 12:30:00,464.48,465.03,464.18,464.83,6834.0,450.5259,451.0594,450.2349,450.8654,6834.0
2022-04-21 12:40:00,464.74,465.25,464.12,464.13,3865.0,450.7781,451.2728,450.1767,450.1864,3865.0
2022-04-21 12:50:00,464.0,464.0,463.4,463.41,6649.0,450.0603,450.0603,449.4784,449.4881,6649.0
2022-04-21 13:00:00,463.21,463.32,461.11,461.11,5826.0,449.2941,449.4008,447.2572,447.2572,5826.0
2022-04-21 13:10:00,461.04,461.73,461.0,461.41,1593.0,447.1893,447.8585,447.1505,447.5481,1593.0
2022-04-21 13:20:00,461.11,462.8,461.11,462.8,3397.0,447.2572,448.8964,447.2572,448.8964,3397.0
2022-04-21 13:30:00,463.23,463.23,461.41,461.5,5018.0,449.3135,449.3135,447.5481,447.6354,5018.0
2022-04-21 13:40:00,461.64,462.61,461.59,462.22,1300.0,447.7712,448.7121,447.7227,448.3338,1300.0
2022-04-21 13:50:00,462.26,462.33,461.84,461.84,1127.0,448.3726,448.4405,447.9652,447.9652,1127.0
2022-04-21 14:00:00,461.71,461.76,460.6,461.11,3215.0,447.8391,447.8876,446.7625,447.2572,3215.0
2022-04-21 14:10:00,461.14,461.57,460.56,461.13,3933.0,447.2863,447.7033,446.7237,447.2766,3933.0
2022-04-21 14:20:00,461.19,461.58,460.89,460.98,1472.0,447.3348,447.713,447.0438,447.1311,1472.0
2022-04-21 14:30:00,460.8,461.8,460.8,461.23,2270.0,446.9565,447.9264,446.9565,447.3736,2270.0
2022-04-21 14:40:00,461.31,461.47,460.5,460.5,2340.0,447.4511,447.6063,446.6655,446.6655,2340.0
2022-04-21 14:50:00,460.62,460.87,459.81,459.81,5477.0,446.7819,447.0244,445.9962,445.9962,5477.0
2022-04-21 15:00:00,459.85,459.85,458.6,458.61,3657.0,446.035,446.035,444.8226,444.8323,3657.0
2022-04-21 15:10:00,458.67,458.67,457.94,458.21,3445.0,444.8905,444.8905,444.1824,444.4443,3445.0
2022-04-21 15:20:00,457.69,460.14,457.69,460.14,8334.0,443.9399,446.3163,443.9399,446.3163,8334.0
2022-04-21 15:30:00,460.02,460.02,457.62,458.16,11513.0,446.1999,446.1999,443.872,444.3958,11513.0
2022-04-21 15:40:00,458.1,458.42,456.33,456.33,15526.0,444.3376,444.648,442.6208,442.6208,15526.0
2022-04-21 15:50:00,456.51,458.16,455.7,455.93,58371.0,442.7954,444.3958,442.0097,442.2328,58371.0
2022-04-22 09:30:00,452.84,453.23,450.52,451.49,8914.0,439.2356,439.6139,436.9853,437.9262,8914.0
2022-04-22 09:40:00,450.79,451.55,449.66,450.44,4172.0,437.2472,437.9844,436.1511,436.9077,4172.0
2022-04-22 09:50:00,451.05,451.95,450.19,451.4,3893.0,437.4994,438.3723,436.6652,437.8389,3893.0
2022-04-22 10:00:00,451.36,451.36,448.74,450.6,4955.0,437.8001,437.8001,435.2588,437.0629,4955.0
2022-04-22 10:10:00,450.09,450.09,447.55,448.86,5430.0,436.5682,436.5682,434.1045,435.3752,5430.0
2022-04-22 10:20:00,448.91,449.78,447.75,448.27,7561.0,435.4237,436.2675,434.2985,434.8029,7561.0
2022-04-22 10:30:00,447.9,449.13,447.44,447.6,9282.0,434.444,435.6371,433.9978,434.153,9282.0
2022-04-22 10:40:00,447.55,447.87,446.93,447.22,4312.0,434.1045,434.4149,433.5032,433.7844,4312.0
2022-04-22 10:50:00,447.1,447.73,445.68,445.98,9527.0,433.6681,434.2791,432.2907,432.5817,9527.0
2022-04-22 11:00:00,446.11,447.35,446.07,447.15,3617.0,432.7078,433.9105,432.669,433.7165,3617.0
2022-04-22 11:10:00,447.0,447.99,446.75,447.8,3798.0,433.5711,434.5313,433.3286,434.347,3798.0
2022-04-22 11:20:00,447.66,447.79,446.65,446.89,3252.0,434.2112,434.3373,433.2316,433.4644,3252.0
2022-04-22 11:30:00,446.69,447.0,445.89,446.31,4314.0,433.2704,433.5711,432.4944,432.9018,4314.0
2022-04-22 11:40:00,446.15,446.61,446.11,446.56,3554.0,432.7466,433.1928,432.7078,433.1443,3554.0
2022-04-22 11:50:00,446.64,446.64,445.66,446.12,3981.0,433.2219,433.2219,432.2713,432.7175,3981.0
2022-04-22 12:00:00,446.17,446.69,445.53,446.69,4038.0,432.766,433.2704,432.1452,433.2704,4038.0
2022-04-22 12:10:00,446.94,447.52,446.87,447.19,3660.0,433.5129,434.0754,433.445,433.7553,3660.0
2022-04-22 12:20:00,447.01,447.71,447.0,447.69,2803.0,433.5808,434.2597,433.5711,434.2403,2803.0
2022-04-22 12:30:00,447.71,448.76,447.71,448.56,5462.0,434.2597,435.2782,434.2597,435.0842,5462.0
2022-04-22 12:40:00,448.56,448.7,447.66,447.93,3132.0,435.0842,435.22,434.2112,434.4731,3132.0
2022-04-22 12:50:00,447.95,447.95,447.0,447.38,3461.0,434.4925,434.4925,433.5711,433.9396,3461.0
2022-04-22 13:00:00,447.22,447.43,446.47,447.08,2791.0,433.7844,433.9881,433.057,433.6487,2791.0
2022-04-22 13:10:00,447.44,448.09,447.27,447.75,2590.0,433.9978,434.6283,433.8329,434.2985,2590.0
2022-04-22 13:20:00,447.35,448.08,447.02,447.81,4992.0,433.9105,434.6186,433.5905,434.3567,4992.0
2022-04-22 13:30:00,447.64,448.45,447.49,447.92,8665.0,434.1918,434.9775,434.0463,434.4634,8665.0
2022-04-22 13:40:00,448.16,448.87,447.76,448.79,8743.0,434.6962,435.3849,434.3082,435.3073,8743.0
2022-04-22 13:50:00,448.88,448.88,447.15,447.24,6894.0,435.3946,435.3946,433.7165,433.8038,6894.0
2022-04-22 14:00:00,447.14,447.5,447.01,447.31,4497.0,433.7068,434.056,433.5808,433.8717,4497.0
2022-04-22 14:10:00,447.31,447.39,446.37,447.39,2885.0,433.8717,433.9493,432.96,433.9493,2885.0
2022-04-22 14:20:00,447.17,447.69,447.16,447.56,2830.0,433.7359,434.2403,433.7262,434.1142,2830.0
2022-04-22 14:30:00,447.62,447.62,446.71,446.98,5441.0,434.1724,434.1724,433.2898,433.5517,5441.0
2022-04-22 14:40:00,447.0,447.53,446.87,446.87,2806.0,433.5711,434.0851,433.445,433.445,2806.0
2022-04-22 14:50:00,446.99,447.09,445.77,446.04,3147.0,433.5614,433.6584,432.378,432.6399,3147.0
2022-04-22 15:00:00,446.15,446.31,445.61,446.1,3778.0,432.7466,432.9018,432.2228,432.6981,3778.0
2022-04-22 15:10:00,445.89,448.39,445.78,448.15,7351.0,432.4944,434.9193,432.3877,434.6865,7351.0
2022-04-22 15:20:00,448.23,448.29,447.09,447.58,5160.0,434.7641,434.8223,433.6584,434.1336,5160.0
2022-04-22 15:30:00,447.86,449.33,447.69,448.74,11279.0,434.4052,435.8311,434.2403,435.2588,11279.0
2022-04-22 15:40:00,448.87,449.25,446.54,446.82,15421.0,435.3849,435.7535,433.1249,433.3965,15421.0
2022-04-22 15:50:00,446.62,446.62,444.22,444.64,54172.0,433.2025,433.2025,430.8746,431.282,54172.0
2022-04-25 09:30:00,443.95,443.95,440.01,440.38,20788.0,430.6127,430.6127,426.7911,427.1499,20788.0
2022-04-25 09:40:00,440.42,440.96,438.29,439.7,8519.0,427.1887,427.7125,425.1227,426.4904,8519.0
2022-04-25 09:50:00,439.69,440.09,435.3,435.65,18827.0,426.4807,426.8686,422.2226,422.562,18827.0
2022-04-25 10:00:00,435.34,436.34,434.35,435.05,22888.0,422.2613,423.2313,421.3011,421.9801,22888.0
2022-04-25 10:10:00,434.96,437.37,434.95,436.96,21253.0,421.8928,424.2304,421.8831,423.8327,21253.0
2022-04-25 10:20:00,437.13,437.13,434.88,436.33,21813.0,423.9976,423.9976,421.8152,423.2216,21813.0
2022-04-25 10:30:00,436.36,438.44,436.08,436.15,7597.0,423.2507,425.2682,422.9791,423.047,7597.0
2022-04-25 10:40:00,435.95,436.96,435.87,436.74,12461.0,422.853,423.8327,422.7754,423.6193,12461.0
2022-04-25 10:50:00,436.94,436.94,434.15,434.31,22035.0,423.8133,423.8133,421.1071,421.2623,22035.0
2022-04-25 11:00:00,434.26,435.85,433.92,435.63,6177.0,421.2138,422.756,420.884,422.5426,6177.0
2022-04-25 11:10:00,435.01,437.28,434.93,436.93,5450.0,421.9413,424.1431,421.8637,423.8036,5450.0
2022-04-25 11:20:00,436.54,437.7,435.48,435.87,7986.0,423.4253,424.5504,422.3971,422.7754,7986.0
2022-04-25 11:30:00,436.05,436.2,434.41,434.42,11574.0,422.95,423.0955,421.3593,421.369,11574.0
2022-04-25 11:40:00,434.23,434.85,433.93,434.22,7796.0,421.1847,421.7861,420.8937,421.175,7796.0
2022-04-25 11:50:00,433.79,434.55,432.93,434.55,14838.0,420.7579,421.4951,419.9238,421.4951,14838.0
2022-04-25 12:00:00,434.56,437.12,434.42,437.01,5435.0,421.5048,423.9879,421.369,423.8812,5435.0
2022-04-25 12:10:00,436.8,437.3,435.17,435.52,5185.0,423.6775,424.1625,422.0965,422.4359,5185.0
2022-04-25 12:20:00,435.52,438.69,435.52,437.55,7103.0,422.4359,425.5107,422.4359,424.405,7103.0
2022-04-25 12:30:00,437.44,437.79,437.22,437.47,4845.0,424.2983,424.6377,424.0849,424.3274,4845.0
2022-04-25 12:40:00,437.3,438.12,436.42,438.12,7258.0,424.1625,424.9578,423.3089,424.9578,7258.0
2022-04-25 12:50:00,438.07,438.58,437.26,438.58,2116.0,424.9093,425.404,424.1237,425.404,2116.0
2022-04-25 13:00:00,438.55,438.81,437.54,438.8,5838.0,425.3749,425.6271,424.3953,425.6174,5838.0
2022-04-25 13:10:00,439.05,439.95,439.05,439.71,4440.0,425.8599,426.7329,425.8599,426.5001,4440.0
2022-04-25 13:20:00,439.53,439.69,438.29,438.78,5247.0,426.3255,426.4807,425.1227,425.598,5247.0
2022-04-25 13:30:00,438.93,439.07,437.95,438.2,5684.0,425.7435,425.8793,424.7929,425.0354,5684.0
2022-04-25 13:40:00,438.21,438.69,438.15,438.55,6482.0,425.0451,425.5107,424.9869,425.3749,6482.0
2022-04-25 13:50:00,438.63,439.24,438.0,438.86,4405.0,425.4525,426.0442,424.8414,425.6756,4405.0
2022-04-25 14:00:00,439.01,439.14,438.03,439.14,4935.0,425.8211,425.9472,424.8705,425.9472,4935.0
2022-04-25 14:10:00,439.21,439.8,438.64,439.48,3929.0,426.0151,426.5874,425.4622,426.277,3929.0
2022-04-25 14:20:00,439.5,440.5,439.46,440.5,5811.0,426.2964,427.2663,426.2576,427.2663,5811.0
2022-04-25 14:30:00,440.56,440.99,440.12,440.34,7445.0,427.3245,427.7416,426.8977,427.1111,7445.0
2022-04-25 14:40:00,440.15,440.61,439.34,440.3,7223.0,426.9268,427.373,426.1412,427.0723,7223.0
2022-04-25 14:50:00,440.35,441.84,440.15,440.98,46675.0,427.1208,428.5661,426.9268,427.7319,46675.0
2022-04-25 15:00:00,441.02,441.3,440.3,440.95,14529.0,427.7707,428.0423,427.0723,427.7028,14529.0
2022-04-25 15:10:00,440.99,441.59,440.75,441.56,16681.0,427.7416,428.3236,427.5088,428.2945,16681.0
2022-04-25 15:20:00,441.65,442.35,441.22,441.78,19164.0,428.3818,429.0608,427.9647,428.5079,19164.0
2022-04-25 15:30:00,441.76,444.09,441.63,443.64,13084.0,428.4885,430.7485,428.3624,430.312,13084.0
2022-04-25 15:40:00,443.64,444.02,442.98,443.44,18798.0,430.312,430.6806,429.6718,430.118,18798.0
2022-04-25 15:50:00,443.2,443.64,441.48,441.52,84422.0,429.8852,430.312,428.2169,428.2557,84422.0
2022-04-26 09:30:00,439.47,442.6,438.15,439.37,17231.0,426.2673,429.3032,424.9869,426.1703,17231.0
2022-04-26 09:40:00,439.61,440.07,438.5,439.17,7837.0,426.4031,426.8492,425.3264,425.9763,7837.0
2022-04-26 09:50:00,438.77,439.18,438.43,438.64,5720.0,425.5883,425.986,425.2585,425.4622,5720.0
2022-04-26 10:00:00,438.44,440.84,437.92,440.59,9685.0,425.2682,427.5961,424.7638,427.3536,9685.0
2022-04-26 10:10:00,440.6,441.15,437.64,437.64,8298.0,427.3633,427.8968,424.4923,424.4923,8298.0
2022-04-26 10:20:00,437.37,437.6,436.54,437.6,12045.0,424.2304,424.4535,423.4253,424.4535,12045.0
2022-04-26 10:30:00,437.36,437.63,436.64,436.64,4756.0,424.2207,424.4826,423.5223,423.5223,4756.0
2022-04-26 10:40:00,436.68,436.68,435.15,436.34,3489.0,423.5611,423.5611,422.0771,423.2313,3489.0
2022-04-26 10:50:00,436.12,436.74,435.91,436.3,4649.0,423.0179,423.6193,422.8142,423.1925,4649.0
2022-04-26 11:00:00,436.11,437.08,435.1,436.46,7944.0,423.0082,423.9491,422.0286,423.3477,7944.0
2022-04-26 11:10:00,436.6,437.0,436.23,436.66,9073.0,423.4835,423.8715,423.1246,423.5417,9073.0
2022-04-26 11:20:00,436.65,437.0,436.19,436.19,6151.0,423.532,423.8715,423.0858,423.0858,6151.0
2022-04-26 11:30:00,436.14,436.14,434.11,434.79,13042.0,423.0373,423.0373,421.0683,421.7279,13042.0
2022-04-26 11:40:00,434.86,435.61,434.54,435.09,3945.0,421.7958,422.5232,421.4854,422.0189,3945.0
2022-04-26 11:50:00,435.1,435.3,433.95,433.95,6625.0,422.0286,422.2226,420.9131,420.9131,6625.0
2022-04-26 12:00:00,433.94,434.95,433.58,434.95,5518.0,420.9034,421.8831,420.5542,421.8831,5518.0
2022-04-26 12:10:00,435.06,435.21,433.78,435.01,7820.0,421.9898,422.1353,420.7482,421.9413,7820.0
2022-04-26 12:20:00,435.08,436.55,434.74,436.55,7278.0,422.0092,423.435,421.6794,423.435,7278.0
2022-04-26 12:30:00,436.17,436.76,435.44,435.44,5787.0,423.0664,423.6387,422.3583,422.3583,5787.0
2022-04-26 12:40:00,435.52,436.39,435.29,435.46,5524.0,422.4359,423.2798,422.2129,422.3777,5524.0
2022-04-26 12:50:00,435.46,436.98,435.44,436.81,11400.0,422.3777,423.8521,422.3583,423.6872,11400.0
2022-04-26 13:00:00,436.98,436.98,434.99,435.06,8500.0,423.8521,423.8521,421.9219,421.9898,8500.0
2022-04-26 13:10:00,435.14,436.19,434.85,434.85,6301.0,422.0674,423.0858,421.7861,421.7861,6301.0
2022-04-26 13:20:00,435.05,435.48,434.22,434.42,6072.0,421.9801,422.3971,421.175,421.369,6072.0
2022-04-26 13:30:00,434.28,435.07,433.97,434.66,6905.0,421.2332,421.9995,420.9325,421.6018,6905.0
2022-04-26 13:40:00,434.99,436.13,434.53,434.76,6805.0,421.9219,423.0276,421.4757,421.6988,6805.0
2022-04-26 13:50:00,434.56,434.56,433.8,434.31,5326.0,421.5048,421.5048,420.7676,421.2623,5326.0
2022-04-26 14:00:00,434.23,434.9,433.39,433.39,14288.0,421.1847,421.8346,420.3699,420.3699,14288.0
2022-04-26 14:10:00,433.58,435.01,433.46,433.91,12111.0,420.5542,421.9413,420.4378,420.8743,12111.0
2022-04-26 14:20:00,433.95,434.48,432.76,433.04,11836.0,420.9131,421.4272,419.7589,420.0304,11836.0
2022-04-26 14:30:00,433.03,433.1,431.93,433.03,11397.0,420.0207,420.0886,418.9538,420.0207,11397.0
2022-04-26 14:40:00,432.81,433.43,431.88,433.34,11452.0,419.8074,420.4087,418.9053,420.3214,11452.0
2022-04-26 14:50:00,433.12,434.79,433.11,434.37,8464.0,420.108,421.7279,420.0983,421.3205,8464.0
2022-04-26 15:00:00,434.4,434.55,432.99,433.0,8841.0,421.3496,421.4951,419.9819,419.9916,8841.0
2022-04-26 15:10:00,433.0,433.72,431.0,431.3,8664.0,419.9916,420.69,418.0517,418.3427,8664.0
2022-04-26 15:20:00,431.52,432.48,431.52,432.04,14813.0,418.5561,419.4873,418.5561,419.0605,14813.0
2022-04-26 15:30:00,431.9,432.22,431.51,432.22,16441.0,418.9247,419.2351,418.5464,419.2351,16441.0
2022-04-26 15:40:00,432.3,432.41,430.45,431.26,32739.0,419.3127,419.4194,417.5183,418.3039,32739.0
2022-04-26 15:50:00,431.1,432.63,430.5,430.51,80137.0,418.1487,419.6328,417.5668,417.5765,80137.0
2022-04-27 09:30:00,443.31,444.82,434.04,434.05,81934.0,429.9919,431.4565,421.0004,421.0101,81934.0
2022-04-27 09:40:00,435.38,437.7,432.62,437.36,38335.0,422.3001,424.5504,419.6231,424.2207,38335.0
2022-04-27 09:50:00,437.1,438.0,435.73,437.97,15034.0,423.9685,424.8414,422.6396,424.8123,15034.0
2022-04-27 10:00:00,437.48,440.83,436.35,439.9,36919.0,424.3371,427.5864,423.241,426.6844,36919.0
2022-04-27 10:10:00,440.73,441.29,436.42,436.42,14440.0,427.4894,428.0326,423.3089,423.3089,14440.0
2022-04-27 10:20:00,436.75,438.74,436.49,436.94,7117.0,423.629,425.5592,423.3768,423.8133,7117.0
2022-04-27 10:30:00,436.93,436.93,432.34,433.0,11557.0,423.8036,423.8036,419.3515,419.9916,11557.0
2022-04-27 10:40:00,433.16,433.18,431.58,432.6,6188.0,420.1468,420.1662,418.6143,419.6037,6188.0
2022-04-27 10:50:00,432.73,433.1,430.74,431.08,7468.0,419.7298,420.0886,417.7995,418.1293,7468.0
2022-04-27 11:00:00,431.71,432.65,431.15,432.39,11833.0,418.7404,419.6522,418.1972,419.4,11833.0
2022-04-27 11:10:00,432.08,435.27,431.56,435.27,19169.0,419.0993,422.1935,418.5949,422.1935,19169.0
2022-04-27 11:20:00,435.0,435.79,434.53,434.87,8900.0,421.9316,422.6978,421.4757,421.8055,8900.0
2022-04-27 11:30:00,434.99,435.49,434.56,435.31,11247.0,421.9219,422.4068,421.5048,422.2323,11247.0
2022-04-27 11:40:00,435.46,439.44,435.46,439.42,10116.0,422.3777,426.2382,422.3777,426.2188,10116.0
2022-04-27 11:50:00,439.29,440.66,438.13,440.65,15526.0,426.0927,427.4215,424.9675,427.4118,15526.0
2022-04-27 12:00:00,440.44,441.65,439.61,441.65,17183.0,427.2081,428.3818,426.4031,428.3818,17183.0
2022-04-27 12:10:00,442.43,442.96,441.05,441.05,19460.0,429.1383,429.6524,427.7998,427.7998,19460.0
2022-04-27 12:20:00,441.16,443.3,440.48,443.3,6050.0,427.9065,429.9822,427.2469,429.9822,6050.0
2022-04-27 12:30:00,443.37,443.55,442.01,443.47,11019.0,430.0501,430.2247,428.731,430.1471,11019.0
2022-04-27 12:40:00,443.64,445.25,443.44,444.36,5500.0,430.312,431.8736,430.118,431.0104,5500.0
2022-04-27 12:50:00,444.57,445.57,444.11,445.57,5514.0,431.2141,432.184,430.7679,432.184,5514.0
2022-04-27 13:00:00,445.57,445.57,443.17,443.17,5309.0,432.184,432.184,429.8561,429.8561,5309.0
2022-04-27 13:10:00,442.95,444.95,442.95,444.79,3740.0,429.6427,431.5826,429.6427,431.4274,3740.0
2022-04-27 13:20:00,444.99,446.64,444.34,445.52,15055.0,431.6214,433.2219,430.991,432.1355,15055.0
2022-04-27 13:30:00,445.74,447.14,445.74,446.22,4204.0,432.3489,433.7068,432.3489,432.8145,4204.0
2022-04-27 13:40:00,446.14,447.75,445.95,447.5,7405.0,432.7369,434.2985,432.5526,434.056,7405.0
2022-04-27 13:50:00,447.71,448.06,447.1,447.31,4627.0,434.2597,434.5992,433.6681,433.8717,4627.0
2022-04-27 14:00:00,446.73,447.51,446.45,446.45,6775.0,433.3092,434.0657,433.0376,433.0376,6775.0
2022-04-27 14:10:00,446.34,446.63,445.77,446.32,5702.0,432.9309,433.2122,432.378,432.9115,5702.0
2022-04-27 14:20:00,446.32,447.0,446.01,446.44,6376.0,432.9115,433.5711,432.6108,433.0279,6376.0
2022-04-27 14:30:00,446.38,446.95,444.39,445.25,7963.0,432.9697,433.5226,431.0395,431.8736,7963.0
2022-04-27 14:40:00,445.6,446.38,445.51,446.0,5143.0,432.2131,432.9697,432.1258,432.6011,5143.0
2022-04-27 14:50:00,445.82,445.92,444.0,444.1,8018.0,432.4265,432.5235,430.6612,430.7582,8018.0
2022-04-27 15:00:00,444.28,445.69,444.16,445.55,13254.0,430.9328,432.3004,430.8164,432.1646,13254.0
2022-04-27 15:10:00,445.54,445.72,444.78,445.27,20563.0,432.1549,432.3295,431.4177,431.893,20563.0
2022-04-27 15:20:00,445.31,445.77,444.66,444.87,9323.0,431.9318,432.378,431.3014,431.505,9323.0
2022-04-27 15:30:00,444.85,445.32,443.19,443.47,10446.0,431.4856,431.9415,429.8755,430.1471,10446.0
2022-04-27 15:40:00,443.41,444.45,443.41,443.49,19453.0,430.0889,431.0977,430.0889,430.1665,19453.0
2022-04-27 15:50:00,443.37,444.02,442.0,443.41,58313.0,430.0501,430.6806,428.7213,430.0889,58313.0
2022-04-28 09:30:00,445.13,447.73,443.42,445.57,16454.0,431.7572,434.2791,430.0986,432.184,16454.0
2022-04-28 09:40:00,445.56,446.06,443.36,445.32,30467.0,432.1743,432.6593,430.0404,431.9415,30467.0
2022-04-28 09:50:00,445.36,446.51,443.37,443.37,15253.0,431.9803,433.0958,430.0501,430.0501,15253.0
2022-04-28 10:00:00,443.41,443.61,442.12,443.16,8459.0,430.0889,430.2829,428.8377,429.8464,8459.0
2022-04-28 10:10:00,443.21,446.0,442.76,445.3,8525.0,429.8949,432.6011,429.4584,431.9221,8525.0
2022-04-28 10:20:00,445.43,446.06,445.1,445.62,4560.0,432.0482,432.6593,431.7281,432.2325,4560.0
2022-04-28 10:30:00,446.29,446.29,444.55,444.81,6800.0,432.8824,432.8824,431.1947,431.4468,6800.0
2022-04-28 10:40:00,444.53,444.53,443.1,443.48,9903.0,431.1753,431.1753,429.7882,430.1568,9903.0
2022-04-28 10:50:00,443.04,443.04,441.28,442.75,6995.0,429.73,429.73,428.0229,429.4487,6995.0
2022-04-28 11:00:00,442.24,444.07,442.23,443.36,8489.0,428.9541,430.7291,428.9444,430.0404,8489.0
2022-04-28 11:10:00,443.32,444.85,443.09,444.7,10815.0,430.0016,431.4856,429.7785,431.3402,10815.0
2022-04-28 11:20:00,445.0,446.53,444.9,446.17,14519.0,431.6311,433.1152,431.5341,432.766,14519.0
2022-04-28 11:30:00,446.28,448.04,446.02,447.79,12069.0,432.8727,434.5798,432.6205,434.3373,12069.0
2022-04-28 11:40:00,447.37,447.81,446.82,447.74,13094.0,433.9299,434.3567,433.3965,434.2888,13094.0
2022-04-28 11:50:00,447.7,448.45,447.65,447.86,9213.0,434.25,434.9775,434.2015,434.4052,9213.0
2022-04-28 12:00:00,448.0,448.71,447.82,448.71,7163.0,434.541,435.2297,434.3664,435.2297,7163.0
2022-04-28 12:10:00,448.67,450.46,448.47,449.49,10292.0,435.1909,436.9271,434.9969,435.9862,10292.0
2022-04-28 12:20:00,449.57,450.14,449.27,450.0,14403.0,436.0638,436.6167,435.7729,436.4809,14403.0
2022-04-28 12:30:00,450.5,453.15,450.5,452.77,57935.0,436.9659,439.5363,436.9659,439.1677,57935.0
2022-04-28 12:40:00,452.91,454.32,452.71,453.9,21530.0,439.3035,440.6711,439.1095,440.2638,21530.0
2022-04-28 12:50:00,454.08,455.92,453.55,455.38,21832.0,440.4384,442.2231,439.9243,441.6993,21832.0
2022-04-28 13:00:00,455.56,456.17,455.11,455.62,15718.0,441.8739,442.4656,441.4374,441.9321,15718.0
2022-04-28 13:10:00,455.56,457.31,455.53,457.31,11459.0,441.8739,443.5713,441.8448,443.5713,11459.0
2022-04-28 13:20:00,457.25,457.25,456.15,457.25,7678.0,443.5131,443.5131,442.4462,443.5131,7678.0
2022-04-28 13:30:00,457.4,458.68,457.12,458.67,15673.0,443.6586,444.9002,443.387,444.8905,15673.0
2022-04-28 13:40:00,458.6,458.78,457.33,457.34,6159.0,444.8226,444.9972,443.5907,443.6004,6159.0
2022-04-28 13:50:00,457.45,457.45,456.15,457.32,9194.0,443.7071,443.7071,442.4462,443.581,9194.0
2022-04-28 14:00:00,457.45,457.69,456.88,457.27,8354.0,443.7071,443.9399,443.1542,443.5325,8354.0
2022-04-28 14:10:00,457.22,457.23,455.25,456.23,15349.0,443.484,443.4937,441.5732,442.5238,15349.0
2022-04-28 14:20:00,456.42,457.17,456.42,457.12,6137.0,442.7081,443.4355,442.7081,443.387,6137.0
2022-04-28 14:30:00,457.28,457.29,456.27,457.04,11420.0,443.5422,443.5519,442.5626,443.3094,11420.0
2022-04-28 14:40:00,457.11,457.72,457.11,457.72,9184.0,443.3773,443.969,443.3773,443.969,9184.0
2022-04-28 14:50:00,457.64,459.34,457.63,458.91,14339.0,443.8914,445.5403,443.8817,445.1233,14339.0
2022-04-28 15:00:00,458.97,460.82,458.86,460.58,12445.0,445.1814,446.9759,445.0748,446.7431,12445.0
2022-04-28 15:10:00,460.54,460.68,458.9,459.89,13810.0,446.7043,446.8401,445.1136,446.0738,13810.0
2022-04-28 15:20:00,460.01,460.84,459.85,460.58,14211.0,446.1902,446.9953,446.035,446.7431,14211.0
2022-04-28 15:30:00,460.7,460.7,459.82,460.17,17908.0,446.8595,446.8595,446.0059,446.3454,17908.0
2022-04-28 15:40:00,460.3,460.86,458.78,458.94,30933.0,446.4715,447.0147,444.9972,445.1523,30933.0
2022-04-28 15:50:00,458.85,459.35,457.83,459.07,97334.0,445.0651,445.55,444.0757,445.2784,97334.0
2022-04-29 09:30:00,455.07,455.98,451.7,451.85,14860.0,441.3986,442.2813,438.1299,438.2753,14860.0
2022-04-29 09:40:00,451.85,452.33,450.73,451.2,15976.0,438.2753,438.7409,437.189,437.6449,15976.0
2022-04-29 09:50:00,451.14,455.79,451.14,455.19,8884.0,437.5867,442.097,437.5867,441.515,8884.0
2022-04-29 10:00:00,455.62,456.54,454.57,455.66,13563.0,441.9321,442.8245,440.9136,441.9709,13563.0
2022-04-29 10:10:00,455.66,456.04,453.4,453.63,6806.0,441.9709,442.3395,439.7788,440.0019,6806.0
2022-04-29 10:20:00,453.57,454.34,452.58,452.75,9623.0,439.9437,440.6905,438.9834,439.1483,9623.0
2022-04-29 10:30:00,452.82,452.82,451.29,451.79,6489.0,439.2162,439.2162,437.7322,438.2172,6489.0
2022-04-29 10:40:00,451.82,452.35,451.21,451.27,4535.0,438.2463,438.7603,437.6546,437.7128,4535.0
2022-04-29 10:50:00,451.75,451.75,449.35,449.36,6858.0,438.1784,438.1784,435.8505,435.8602,6858.0
2022-04-29 11:00:00,449.57,449.75,448.12,448.47,5691.0,436.0638,436.2384,434.6574,434.9969,5691.0
2022-04-29 11:10:00,448.31,449.81,448.11,449.81,9002.0,434.8417,436.2966,434.6477,436.2966,9002.0
2022-04-29 11:20:00,450.12,450.73,449.72,450.02,6134.0,436.5973,437.189,436.2093,436.5003,6134.0
2022-04-29 11:30:00,449.91,451.21,449.67,450.72,4763.0,436.3936,437.6546,436.1608,437.1793,4763.0
2022-04-29 11:40:00,450.28,451.46,450.2,450.89,4729.0,436.7525,437.8971,436.6749,437.3442,4729.0
2022-04-29 11:50:00,451.1,451.11,450.42,450.45,5769.0,437.5479,437.5576,436.8883,436.9174,5769.0
2022-04-29 12:00:00,450.34,450.55,448.89,449.69,7397.0,436.8107,437.0144,435.4043,436.1802,7397.0
2022-04-29 12:10:00,449.84,450.33,449.68,449.71,3588.0,436.3257,436.801,436.1705,436.1996,3588.0
2022-04-29 12:20:00,449.62,451.18,449.3,451.18,5943.0,436.1123,437.6255,435.802,437.6255,5943.0
2022-04-29 12:30:00,450.58,450.6,449.97,450.45,5284.0,437.0435,437.0629,436.4518,436.9174,5284.0
2022-04-29 12:40:00,450.51,450.51,449.1,449.31,4173.0,436.9756,436.9756,435.608,435.8117,4173.0
2022-04-29 12:50:00,449.23,449.23,448.13,448.38,8309.0,435.7341,435.7341,434.6671,434.9096,8309.0
2022-04-29 13:00:00,448.46,450.01,448.46,448.94,5982.0,434.9872,436.4906,434.9872,435.4528,5982.0
2022-04-29 13:10:00,449.51,449.98,448.82,449.98,5029.0,436.0056,436.4615,435.3364,436.4615,5029.0
2022-04-29 13:20:00,449.79,451.18,449.53,449.89,6393.0,436.2772,437.6255,436.025,436.3742,6393.0
2022-04-29 13:30:00,449.89,451.49,449.88,451.43,6255.0,436.3742,437.9262,436.3645,437.868,6255.0
2022-04-29 13:40:00,451.41,451.45,449.53,449.54,4611.0,437.8486,437.8874,436.025,436.0347,4611.0
2022-04-29 13:50:00,449.74,449.74,448.82,449.18,6033.0,436.2287,436.2287,435.3364,435.6856,6033.0
2022-04-29 14:00:00,449.07,449.07,447.16,448.14,7963.0,435.5789,435.5789,433.7262,434.6768,7963.0
2022-04-29 14:10:00,448.28,448.74,447.93,448.48,7003.0,434.8126,435.2588,434.4731,435.0066,7003.0
2022-04-29 14:20:00,448.38,448.68,448.1,448.45,4456.0,434.9096,435.2006,434.638,434.9775,4456.0
2022-04-29 14:30:00,448.35,448.35,446.53,446.53,5868.0,434.8805,434.8805,433.1152,433.1152,5868.0
2022-04-29 14:40:00,446.64,447.91,446.44,446.44,7549.0,433.2219,434.4537,433.0279,433.0279,7549.0
2022-04-29 14:50:00,446.6,446.76,445.61,446.4,6811.0,433.1831,433.3383,432.2228,432.9891,6811.0
2022-04-29 15:00:00,446.32,446.32,444.29,444.33,12835.0,432.9115,432.9115,430.9425,430.9813,12835.0
2022-04-29 15:10:00,444.46,444.5,443.09,444.49,14364.0,431.1074,431.1462,429.7785,431.1365,14364.0
2022-04-29 15:20:00,444.59,446.16,444.41,444.97,16133.0,431.2335,432.7563,431.0589,431.602,16133.0
2022-04-29 15:30:00,444.88,446.54,444.42,446.19,22015.0,431.5147,433.1249,431.0686,432.7854,22015.0
2022-04-29 15:40:00,446.45,446.62,444.49,444.49,17277.0,433.0376,433.2025,431.1365,431.1365,17277.0
2022-04-29 15:50:00,444.87,444.89,443.37,444.58,74742.0,431.505,431.5244,430.0501,431.2238,74742.0
2022-05-02 09:30:00,447.39,448.56,441.11,442.33,13863.0,433.9493,435.0842,427.858,429.0414,13863.0
2022-05-02 09:40:00,442.27,444.29,442.07,442.68,18646.0,428.9832,430.9425,428.7892,429.3808,18646.0
2022-05-02 09:50:00,442.37,443.4,440.76,442.23,4478.0,429.0802,430.0792,427.5185,428.9444,4478.0
2022-05-02 10:00:00,441.67,443.82,440.05,440.05,9066.0,428.4012,430.4866,426.8299,426.8299,9066.0
2022-05-02 10:10:00,440.06,441.55,439.07,441.39,8078.0,426.8395,428.2848,425.8793,428.1296,8078.0
2022-05-02 10:20:00,441.34,442.74,439.86,442.44,8868.0,428.0811,429.439,426.6456,429.148,8868.0
2022-05-02 10:30:00,442.14,442.73,439.24,439.65,9271.0,428.8571,429.4293,426.0442,426.4419,9271.0
2022-05-02 10:40:00,440.19,441.86,440.0,441.12,12321.0,426.9656,428.5855,426.7814,427.8677,12321.0
2022-05-02 10:50:00,440.81,442.15,439.71,440.25,10918.0,427.567,428.8668,426.5001,427.0238,10918.0
2022-05-02 11:00:00,440.31,440.78,439.64,439.64,7266.0,427.082,427.5379,426.4322,426.4322,7266.0
2022-05-02 11:10:00,439.72,439.76,438.75,438.85,5236.0,426.5098,426.5486,425.5689,425.6659,5236.0
2022-05-02 11:20:00,438.67,438.8,436.26,436.85,10729.0,425.4913,425.6174,423.1537,423.726,10729.0
2022-05-02 11:30:00,437.05,438.24,435.38,436.6,6333.0,423.92,425.0742,422.3001,423.4835,6333.0
2022-05-02 11:40:00,436.41,436.74,435.45,435.87,4963.0,423.2992,423.6193,422.368,422.7754,4963.0
2022-05-02 11:50:00,435.93,436.7,435.31,436.7,5427.0,422.8336,423.5805,422.2323,423.5805,5427.0
2022-05-02 12:00:00,436.64,437.01,434.98,435.43,5614.0,423.5223,423.8812,421.9122,422.3486,5614.0
2022-05-02 12:10:00,435.77,436.13,435.22,436.13,1707.0,422.6784,423.0276,422.145,423.0276,1707.0
2022-05-02 12:20:00,437.02,437.64,436.55,436.89,2845.0,423.8909,424.4923,423.435,423.7648,2845.0
2022-05-02 12:30:00,437.09,437.7,436.47,437.27,4102.0,423.9588,424.5504,423.3574,424.1334,4102.0
2022-05-02 12:40:00,437.07,437.07,435.65,435.85,5015.0,423.9394,423.9394,422.562,422.756,5015.0
2022-05-02 12:50:00,435.48,435.48,434.26,434.26,3234.0,422.3971,422.3971,421.2138,421.2138,3234.0
2022-05-02 13:00:00,434.25,435.67,433.65,435.44,9574.0,421.2041,422.5814,420.6221,422.3583,9574.0
2022-05-02 13:10:00,435.17,436.33,435.13,435.65,8172.0,422.0965,423.2216,422.0577,422.562,8172.0
2022-05-02 13:20:00,435.66,435.66,434.19,434.6,3637.0,422.5717,422.5717,421.1459,421.5436,3637.0
2022-05-02 13:30:00,434.69,434.86,432.25,432.25,3627.0,421.6309,421.7958,419.2642,419.2642,3627.0
2022-05-02 13:40:00,432.17,432.42,431.01,431.22,4106.0,419.1866,419.4291,418.0614,418.2651,4106.0
2022-05-02 13:50:00,431.31,431.58,430.31,430.48,8725.0,418.3524,418.6143,417.3825,417.5474,8725.0
2022-05-02 14:00:00,430.43,430.52,429.62,430.15,11481.0,417.4989,417.5862,416.7132,417.2273,11481.0
2022-05-02 14:10:00,429.7,429.88,428.23,428.47,6695.0,416.7908,416.9654,415.365,415.5977,6695.0
2022-05-02 14:20:00,428.5,429.72,428.5,429.1,5789.0,415.6268,416.8102,415.6268,416.2088,5789.0
2022-05-02 14:30:00,429.0,429.18,427.25,428.17,16927.0,416.1118,416.2864,414.4144,415.3068,16927.0
2022-05-02 14:40:00,428.17,428.41,425.89,426.88,5872.0,415.3068,415.5395,413.0953,414.0555,5872.0
2022-05-02 14:50:00,426.88,427.34,425.94,427.21,14723.0,414.0555,414.5017,413.1437,414.3756,14723.0
2022-05-02 15:00:00,427.23,428.58,426.37,428.23,41895.0,414.395,415.7044,413.5608,415.365,41895.0
2022-05-02 15:10:00,428.27,429.49,427.7,428.58,46390.0,415.4037,416.5871,414.8509,415.7044,46390.0
2022-05-02 15:20:00,428.97,431.06,428.58,430.27,34430.0,416.0827,418.1099,415.7044,417.3437,34430.0
2022-05-02 15:30:00,430.46,431.61,430.22,430.54,28572.0,417.528,418.6434,417.2952,417.6056,28572.0
2022-05-02 15:40:00,430.8,432.6,429.99,432.6,30846.0,417.8577,419.6037,417.0721,419.6037,30846.0
2022-05-02 15:50:00,432.1,433.69,431.44,433.66,81074.0,419.1187,420.6609,418.4785,420.6318,81074.0
2022-05-03 09:30:00,436.37,439.99,436.37,438.95,15408.0,423.2604,426.7717,423.2604,425.7629,15408.0
2022-05-03 09:40:00,439.0,440.39,439.0,440.01,3379.0,425.8114,427.1596,425.8114,426.7911,3379.0
2022-05-03 09:50:00,440.04,440.61,439.01,439.44,12015.0,426.8202,427.373,425.8211,426.2382,12015.0
2022-05-03 10:00:00,439.5,441.25,438.24,439.92,10770.0,426.2964,427.9938,425.0742,426.7038,10770.0
2022-05-03 10:10:00,440.16,442.05,440.15,441.3,3602.0,426.9365,428.7698,426.9268,428.0423,3602.0
2022-05-03 10:20:00,442.1,442.1,440.64,440.88,3911.0,428.8183,428.8183,427.4021,427.6349,3911.0
2022-05-03 10:30:00,441.08,441.49,440.6,440.6,1307.0,427.8289,428.2266,427.3633,427.3633,1307.0
2022-05-03 10:40:00,440.15,440.15,437.68,437.68,1691.0,426.9268,426.9268,424.5311,424.5311,1691.0
2022-05-03 10:50:00,438.2,438.85,437.67,438.39,7040.0,425.0354,425.6659,424.5214,425.2197,7040.0
2022-05-03 11:00:00,438.51,440.8,438.1,440.07,11625.0,425.3361,427.5573,424.9384,426.8492,11625.0
2022-05-03 11:10:00,440.05,440.86,439.2,440.7,4391.0,426.8299,427.6155,426.0054,427.4603,4391.0
2022-05-03 11:20:00,440.35,440.9,439.98,440.8,1900.0,427.1208,427.6543,426.762,427.5573,1900.0
2022-05-03 11:30:00,440.79,441.62,440.28,440.28,2125.0,427.5476,428.3527,427.0529,427.0529,2125.0
2022-05-03 11:40:00,439.91,440.16,437.91,437.91,27558.0,426.6941,426.9365,424.7541,424.7541,27558.0
2022-05-03 11:50:00,438.03,438.12,436.67,437.81,2402.0,424.8705,424.9578,423.5514,424.6571,2402.0
2022-05-03 12:00:00,437.79,439.07,437.32,437.64,5237.0,424.6377,425.8793,424.1819,424.4923,5237.0
2022-05-03 12:10:00,437.61,437.97,436.83,437.03,2043.0,424.4632,424.8123,423.7066,423.9006,2043.0
2022-05-03 12:20:00,437.71,438.01,437.33,437.33,1284.0,424.5601,424.8511,424.1916,424.1916,1284.0
2022-05-03 12:30:00,436.75,436.95,436.17,436.29,2320.0,423.629,423.823,423.0664,423.1828,2320.0
2022-05-03 12:40:00,436.35,437.09,435.81,435.95,2122.0,423.241,423.9588,422.7172,422.853,2122.0
2022-05-03 12:50:00,436.13,436.49,435.87,436.2,4840.0,423.0276,423.3768,422.7754,423.0955,4840.0
2022-05-03 13:00:00,437.02,437.42,436.45,437.1,2000.0,423.8909,424.2789,423.338,423.9685,2000.0
2022-05-03 13:10:00,437.18,437.55,436.7,437.29,2311.0,424.0461,424.405,423.5805,424.1528,2311.0
2022-05-03 13:20:00,437.38,437.86,436.79,436.85,2301.0,424.2401,424.7056,423.6678,423.726,2301.0
2022-05-03 13:30:00,436.77,437.53,436.68,437.1,1778.0,423.6484,424.3856,423.5611,423.9685,1778.0
2022-05-03 13:40:00,437.22,437.47,436.95,437.03,1901.0,424.0849,424.3274,423.823,423.9006,1901.0
2022-05-03 13:50:00,437.13,437.3,436.51,436.55,1423.0,423.9976,424.1625,423.3962,423.435,1423.0
2022-05-03 14:00:00,436.17,436.17,435.41,435.66,1491.0,423.0664,423.0664,422.3292,422.5717,1491.0
2022-05-03 14:10:00,435.77,436.07,434.85,434.9,4640.0,422.6784,422.9694,421.7861,421.8346,4640.0
2022-05-03 14:20:00,434.69,434.7,434.19,434.21,2067.0,421.6309,421.6406,421.1459,421.1653,2067.0
2022-05-03 14:30:00,434.17,435.14,433.96,434.66,3167.0,421.1265,422.0674,420.9228,421.6018,3167.0
2022-05-03 14:40:00,434.19,435.28,433.62,435.13,7007.0,421.1459,422.2032,420.593,422.0577,7007.0
2022-05-03 14:50:00,434.99,436.32,434.98,436.32,2800.0,421.9219,423.2119,421.9122,423.2119,2800.0
2022-05-03 15:00:00,436.51,436.63,435.63,436.25,3302.0,423.3962,423.5126,422.5426,423.144,3302.0
2022-05-03 15:10:00,436.42,436.69,435.34,435.52,3225.0,423.3089,423.5708,422.2613,422.4359,3225.0
2022-05-03 15:20:00,435.37,436.05,434.84,435.27,5389.0,422.2904,422.95,421.7764,422.1935,5389.0
2022-05-03 15:30:00,435.07,435.56,434.14,434.49,5948.0,421.9995,422.4747,421.0974,421.4369,5948.0
2022-05-03 15:40:00,434.27,434.27,432.98,433.83,11523.0,421.2235,421.2235,419.9722,420.7967,11523.0
2022-05-03 15:50:00,433.92,435.01,433.09,434.08,45380.0,420.884,421.9413,420.0789,421.0392,45380.0
2022-05-04 09:30:00,437.66,437.66,431.08,431.5,8861.0,424.5117,424.5117,418.1293,418.5367,8861.0
2022-05-04 09:40:00,431.81,433.19,430.82,432.2,4236.0,418.8374,420.1759,417.8771,419.2157,4236.0
2022-05-04 09:50:00,431.74,432.46,430.86,432.15,6341.0,418.7695,419.4679,417.9159,419.1672,6341.0
2022-05-04 10:00:00,431.63,431.88,430.45,431.02,6548.0,418.6628,418.9053,417.5183,418.0711,6548.0
2022-05-04 10:10:00,430.89,431.62,430.43,431.62,6276.0,417.945,418.6531,417.4989,418.6531,6276.0
2022-05-04 10:20:00,432.98,433.92,432.79,433.29,8645.0,419.9722,420.884,419.788,420.2729,8645.0
2022-05-04 10:30:00,433.05,433.48,431.66,432.31,6760.0,420.0401,420.4572,418.6919,419.3224,6760.0
2022-05-04 10:40:00,432.44,433.02,432.29,432.43,2971.0,419.4485,420.011,419.303,419.4388,2971.0
2022-05-04 10:50:00,432.98,432.98,432.07,432.5,8342.0,419.9722,419.9722,419.0896,419.5067,8342.0
2022-05-04 11:00:00,432.33,433.49,432.12,433.49,3403.0,419.3418,420.4669,419.1381,420.4669,3403.0
2022-05-04 11:10:00,433.48,433.48,431.33,431.81,5199.0,420.4572,420.4572,418.3718,418.8374,5199.0
2022-05-04 11:20:00,431.84,432.2,431.41,432.04,4637.0,418.8665,419.2157,418.4494,419.0605,4637.0
2022-05-04 11:30:00,432.42,432.84,430.69,430.69,9942.0,419.4291,419.8365,417.751,417.751,9942.0
2022-05-04 11:40:00,430.68,432.23,430.51,432.21,2800.0,417.7413,419.2448,417.5765,419.2254,2800.0
2022-05-04 11:50:00,431.83,431.99,431.31,431.57,3520.0,418.8568,419.012,418.3524,418.6046,3520.0
2022-05-04 12:00:00,431.43,432.2,430.85,432.2,1824.0,418.4688,419.2157,417.9062,419.2157,1824.0
2022-05-04 12:10:00,432.03,432.33,431.36,432.33,3451.0,419.0508,419.3418,418.4009,419.3418,3451.0
2022-05-04 12:20:00,432.26,433.13,432.26,432.81,2194.0,419.2739,420.1177,419.2739,419.8074,2194.0
2022-05-04 12:30:00,432.78,433.59,432.25,433.49,3010.0,419.7783,420.5639,419.2642,420.4669,3010.0
2022-05-04 12:40:00,433.57,433.94,433.2,433.88,5081.0,420.5445,420.9034,420.1856,420.8452,5081.0
2022-05-04 12:50:00,433.88,434.65,433.72,434.25,5540.0,420.8452,421.5921,420.69,421.2041,5540.0
2022-05-04 13:00:00,433.99,434.01,433.28,433.42,2528.0,420.9519,420.9713,420.2632,420.399,2528.0
2022-05-04 13:10:00,433.23,434.03,432.72,434.02,4655.0,420.2147,420.9907,419.7201,420.981,4655.0
2022-05-04 13:20:00,434.0,434.0,433.1,433.23,2202.0,420.9616,420.9616,420.0886,420.2147,2202.0
2022-05-04 13:30:00,433.11,433.64,432.57,432.57,3061.0,420.0983,420.6124,419.5746,419.5746,3061.0
2022-05-04 13:40:00,432.8,433.35,432.8,433.11,3400.0,419.7977,420.3311,419.7977,420.0983,3400.0
2022-05-04 13:50:00,432.98,432.98,432.09,432.75,3420.0,419.9722,419.9722,419.109,419.7492,3420.0
2022-05-04 14:00:00,432.79,433.89,432.0,432.87,7441.0,419.788,420.8549,419.0217,419.8656,7441.0
2022-05-04 14:10:00,432.59,433.4,432.42,432.84,3742.0,419.594,420.3796,419.4291,419.8365,3742.0
2022-05-04 14:20:00,432.71,434.77,431.87,434.27,2932.0,419.7104,421.7085,418.8956,421.2235,2932.0
2022-05-04 14:30:00,434.44,434.57,430.88,433.32,4505.0,421.3884,421.5145,417.9353,420.302,4505.0
2022-05-04 14:40:00,432.66,436.28,432.65,435.89,8917.0,419.6619,423.1731,419.6522,422.7948,8917.0
2022-05-04 14:50:00,436.31,438.92,435.73,438.59,24522.0,423.2022,425.7338,422.6396,425.4137,24522.0
2022-05-04 15:00:00,438.66,439.1,437.82,438.92,6973.0,425.4816,425.9084,424.6668,425.7338,6973.0
2022-05-04 15:10:00,439.13,439.33,438.43,438.73,17108.0,425.9375,426.1315,425.2585,425.5495,17108.0
2022-05-04 15:20:00,438.72,439.95,438.58,439.69,27706.0,425.5398,426.7329,425.404,426.4807,27706.0
2022-05-04 15:30:00,439.68,442.03,439.52,441.87,12043.0,426.471,428.7504,426.3158,428.5952,12043.0
2022-05-04 15:40:00,441.86,442.97,441.33,442.96,21938.0,428.5855,429.6621,428.0714,429.6524,21938.0
2022-05-04 15:50:00,442.94,443.3,441.96,442.54,48621.0,429.633,429.9822,428.6825,429.245,48621.0
2022-05-05 09:30:00,439.82,442.71,438.0,440.23,8367.0,426.6068,429.4099,424.8414,427.0044,8367.0
2022-05-05 09:40:00,440.4,441.57,438.68,440.35,6410.0,427.1693,428.3042,425.501,427.1208,6410.0
2022-05-05 09:50:00,440.41,442.25,440.11,441.01,5482.0,427.179,428.9638,426.888,427.761,5482.0
2022-05-05 10:00:00,441.17,441.17,436.9,436.91,1700.0,427.9162,427.9162,423.7745,423.7842,1700.0
2022-05-05 10:10:00,437.29,438.48,436.32,438.48,2440.0,424.1528,425.307,423.2119,425.307,2440.0
2022-05-05 10:20:00,438.4,438.89,436.35,437.82,4130.0,425.2294,425.7047,423.241,424.6668,4130.0
2022-05-05 10:30:00,437.64,438.9,437.64,438.4,2374.0,424.4923,425.7144,424.4923,425.2294,2374.0
2022-05-05 10:40:00,437.75,437.8,434.4,434.71,5862.0,424.5989,424.6474,421.3496,421.6503,5862.0
2022-05-05 10:50:00,434.21,434.36,433.25,434.36,2971.0,421.1653,421.3108,420.2341,421.3108,2971.0
2022-05-05 11:00:00,435.07,435.07,432.21,432.64,6608.0,421.9995,421.9995,419.2254,419.6425,6608.0
2022-05-05 11:10:00,432.71,433.26,431.83,431.97,1453.0,419.7104,420.2438,418.8568,418.9926,1453.0
2022-05-05 11:20:00,432.93,432.93,431.3,432.73,2529.0,419.9238,419.9238,418.3427,419.7298,2529.0
2022-05-05 11:30:00,432.82,434.33,432.82,434.17,2885.0,419.8171,421.2817,419.8171,421.1265,2885.0
2022-05-05 11:40:00,434.44,434.78,432.64,433.16,4527.0,421.3884,421.7182,419.6425,420.1468,4527.0
2022-05-05 11:50:00,433.06,433.06,430.91,431.36,2600.0,420.0498,420.0498,417.9644,418.4009,2600.0
2022-05-05 12:00:00,430.53,433.11,430.37,433.11,1300.0,417.5959,420.0983,417.4407,420.0983,1300.0
2022-05-05 12:10:00,433.31,433.61,432.41,433.0,2427.0,420.2923,420.5833,419.4194,419.9916,2427.0
2022-05-05 12:20:00,433.43,435.57,432.54,434.8,3965.0,420.4087,422.4844,419.5455,421.7376,3965.0
2022-05-05 12:30:00,435.27,435.27,433.57,433.57,2730.0,422.1935,422.1935,420.5445,420.5445,2730.0
2022-05-05 12:40:00,433.74,433.88,432.74,432.81,2203.0,420.7094,420.8452,419.7395,419.8074,2203.0
2022-05-05 12:50:00,434.19,435.44,433.83,435.44,4147.0,421.1459,422.3583,420.7967,422.3583,4147.0
2022-05-05 13:00:00,435.45,436.84,435.45,436.84,2911.0,422.368,423.7163,422.368,423.7163,2911.0
2022-05-05 13:10:00,436.76,436.79,435.43,436.31,2916.0,423.6387,423.6678,422.3486,423.2022,2916.0
2022-05-05 13:20:00,436.27,437.13,436.06,436.67,1856.0,423.1634,423.9976,422.9597,423.5514,1856.0
2022-05-05 13:30:00,437.42,437.98,436.4,437.13,2903.0,424.2789,424.822,423.2895,423.9976,2903.0
2022-05-05 13:40:00,437.22,437.9,436.73,437.3,2338.0,424.0849,424.7444,423.6096,424.1625,2338.0
2022-05-05 13:50:00,436.48,436.97,436.0,436.43,4533.0,423.3671,423.8424,422.9015,423.3186,4533.0
2022-05-05 14:00:00,436.44,437.38,436.06,437.38,3155.0,423.3283,424.2401,422.9597,424.2401,3155.0
2022-05-05 14:10:00,437.44,438.67,436.79,438.56,2586.0,424.2983,425.4913,423.6678,425.3846,2586.0
2022-05-05 14:20:00,438.62,439.1,436.33,436.4,2416.0,425.4428,425.9084,423.2216,423.2895,2416.0
2022-05-05 14:30:00,436.39,436.62,435.7,436.44,2677.0,423.2798,423.5029,422.6105,423.3283,2677.0
2022-05-05 14:40:00,436.24,436.53,435.4,436.19,3580.0,423.1343,423.4156,422.3195,423.0858,3580.0
2022-05-05 14:50:00,436.68,437.48,435.48,435.86,5435.0,423.5611,424.3371,422.3971,422.7657,5435.0
2022-05-05 15:00:00,435.59,435.78,433.96,434.54,8459.0,422.5038,422.6881,420.9228,421.4854,8459.0
2022-05-05 15:10:00,434.15,434.54,432.21,433.22,9123.0,421.1071,421.4854,419.2254,420.205,9123.0
2022-05-05 15:20:00,433.18,433.26,431.54,431.97,10318.0,420.1662,420.2438,418.5755,418.9926,10318.0
2022-05-05 15:30:00,431.85,433.0,431.07,431.56,16159.0,418.8762,419.9916,418.1196,418.5949,16159.0
2022-05-05 15:40:00,431.9,432.61,430.67,431.01,24571.0,418.9247,419.6134,417.7316,418.0614,24571.0
2022-05-05 15:50:00,431.14,434.71,431.13,434.28,72435.0,418.1875,421.6503,418.1778,421.2332,72435.0
2022-05-06 09:30:00,430.38,431.68,429.04,431.18,10174.0,417.4504,418.7113,416.1506,418.2263,10174.0
2022-05-06 09:40:00,431.83,432.23,430.53,432.23,2987.0,418.8568,419.2448,417.5959,419.2448,2987.0
2022-05-06 09:50:00,432.17,435.39,432.17,433.98,6139.0,419.1866,422.3098,419.1866,420.9422,6139.0
2022-05-06 10:00:00,433.96,433.96,431.38,433.54,5340.0,420.9228,420.9228,418.4203,420.5154,5340.0
2022-05-06 10:10:00,433.33,434.97,432.39,434.92,4636.0,420.3117,421.9025,419.4,421.854,4636.0
2022-05-06 10:20:00,434.69,437.25,434.69,436.27,16902.0,421.6309,424.114,421.6309,423.1634,16902.0
2022-05-06 10:30:00,436.48,437.09,433.32,433.4,17144.0,423.3671,423.9588,420.302,420.3796,17144.0
2022-05-06 10:40:00,433.8,435.73,433.8,433.98,20815.0,420.7676,422.6396,420.7676,420.9422,20815.0
2022-05-06 10:50:00,434.7,435.4,432.85,435.38,8296.0,421.6406,422.3195,419.8462,422.3001,8296.0
2022-05-06 11:00:00,434.68,434.68,432.7,432.72,16721.0,421.6212,421.6212,419.7007,419.7201,16721.0
2022-05-06 11:10:00,433.15,433.15,431.61,432.12,7155.0,420.1371,420.1371,418.6434,419.1381,7155.0
2022-05-06 11:20:00,432.16,434.21,432.01,432.12,9821.0,419.1769,421.1653,419.0314,419.1381,9821.0
2022-05-06 11:30:00,432.11,432.11,428.52,428.52,5210.0,419.1284,419.1284,415.6462,415.6462,5210.0
2022-05-06 11:40:00,428.53,428.59,427.49,428.25,1704.0,415.6559,415.7141,414.6472,415.3844,1704.0
2022-05-06 11:50:00,428.0,428.68,426.36,426.98,22471.0,415.1419,415.8014,413.5511,414.1525,22471.0
2022-05-06 12:00:00,426.83,430.74,426.75,429.25,4451.0,414.007,417.7995,413.9294,416.3543,4451.0
2022-05-06 12:10:00,429.91,429.91,427.45,428.14,5878.0,416.9945,416.9945,414.6084,415.2777,5878.0
2022-05-06 12:20:00,427.95,429.46,427.95,428.34,5682.0,415.0934,416.558,415.0934,415.4716,5682.0
2022-05-06 12:30:00,428.17,428.83,426.97,427.68,4923.0,415.3068,415.9469,414.1428,414.8315,4923.0
2022-05-06 12:40:00,427.7,429.03,427.67,428.62,2952.0,414.8509,416.1409,414.8218,415.7432,2952.0
2022-05-06 12:50:00,428.65,430.25,427.41,429.47,14664.0,415.7723,417.3243,414.5696,416.5677,14664.0
2022-05-06 13:00:00,429.29,429.61,428.85,429.37,4200.0,416.3931,416.7035,415.9663,416.4707,4200.0
2022-05-06 13:10:00,429.42,429.85,428.73,428.73,5069.0,416.5192,416.9363,415.8499,415.8499,5069.0
2022-05-06 13:20:00,428.42,430.02,428.27,428.98,5781.0,415.5492,417.1012,415.4037,416.0924,5781.0
2022-05-06 13:30:00,429.17,430.41,428.95,429.56,7272.0,416.2767,417.4795,416.0633,416.655,7272.0
2022-05-06 13:40:00,429.56,429.85,428.84,429.31,4300.0,416.655,416.9363,415.9566,416.4125,4300.0
2022-05-06 13:50:00,429.34,429.53,428.5,428.81,3547.0,416.4416,416.6259,415.6268,415.9275,3547.0
2022-05-06 14:00:00,428.81,429.21,427.8,428.3,5704.0,415.9275,416.3155,414.9479,415.4328,5704.0
2022-05-06 14:10:00,427.94,429.2,427.94,428.5,7184.0,415.0837,416.3058,415.0837,415.6268,7184.0
2022-05-06 14:20:00,428.54,428.55,427.55,427.73,4204.0,415.6656,415.6753,414.7054,414.88,4204.0
2022-05-06 14:30:00,427.87,428.25,427.35,427.88,5937.0,415.0158,415.3844,414.5114,415.0255,5937.0
2022-05-06 14:40:00,428.24,428.44,427.43,428.41,4114.0,415.3747,415.5686,414.589,415.5395,4114.0
2022-05-06 14:50:00,428.33,429.46,428.33,428.56,9276.0,415.4619,416.558,415.4619,415.685,9276.0
2022-05-06 15:00:00,428.39,429.03,427.87,428.47,6637.0,415.5201,416.1409,415.0158,415.5977,6637.0
2022-05-06 15:10:00,428.59,428.77,428.0,428.63,7065.0,415.7141,415.8887,415.1419,415.7529,7065.0
2022-05-06 15:20:00,428.61,428.61,427.67,428.52,17481.0,415.7335,415.7335,414.8218,415.6462,17481.0
2022-05-06 15:30:00,428.39,431.65,428.37,431.23,32410.0,415.5201,418.6822,415.5007,418.2748,32410.0
2022-05-06 15:40:00,431.19,431.48,429.93,430.65,40787.0,418.236,418.5173,417.0139,417.7122,40787.0
2022-05-06 15:50:00,430.62,431.36,429.66,430.59,76959.0,417.6831,418.4009,416.752,417.6541,76959.0
2022-05-09 09:30:00,427.16,428.28,425.0,427.35,17283.0,414.3271,415.4134,412.232,414.5114,17283.0
2022-05-09 09:40:00,426.55,428.27,424.56,425.51,8095.0,413.7354,415.4037,411.8052,412.7267,8095.0
2022-05-09 09:50:00,425.25,429.0,425.1,428.3,16835.0,412.4745,416.1118,412.329,415.4328,16835.0
2022-05-09 10:00:00,428.14,428.89,424.63,424.67,10221.0,415.2777,416.0051,411.8731,411.9119,10221.0
2022-05-09 10:10:00,425.29,427.9,425.29,425.84,10271.0,412.5133,415.0449,412.5133,413.0468,10271.0
2022-05-09 10:20:00,425.33,426.56,423.94,426.56,6179.0,412.5521,413.7451,411.2038,413.7451,6179.0
2022-05-09 10:30:00,425.76,427.03,424.55,424.64,6407.0,412.9692,414.201,411.7955,411.8828,6407.0
2022-05-09 10:40:00,424.71,425.85,424.27,425.8,6486.0,411.9507,413.0565,411.5239,413.008,6486.0
2022-05-09 10:50:00,425.9,426.05,422.81,422.9,6206.0,413.1049,413.2504,410.1078,410.1951,6206.0
2022-05-09 11:00:00,422.72,424.05,421.8,422.34,11845.0,410.0205,411.3105,409.1281,409.6519,11845.0
2022-05-09 11:10:00,422.46,423.67,421.81,422.77,17549.0,409.7683,410.9419,409.1378,410.069,17549.0
2022-05-09 11:20:00,422.16,422.77,421.54,421.93,20276.0,409.4773,410.069,408.8759,409.2542,20276.0
2022-05-09 11:30:00,421.66,425.22,421.51,425.22,17435.0,408.9923,412.4454,408.8468,412.4454,17435.0
2022-05-09 11:40:00,425.07,425.72,424.49,424.49,11469.0,412.2999,412.9304,411.7373,411.7373,11469.0
2022-05-09 11:50:00,425.27,426.23,425.27,425.61,7420.0,412.4939,413.425,412.4939,412.8237,7420.0
2022-05-09 12:00:00,425.75,426.8,424.7,426.8,4901.0,412.9595,413.9779,411.941,413.9779,4901.0
2022-05-09 12:10:00,426.58,427.83,426.02,427.76,10523.0,413.7645,414.977,413.2213,414.9091,10523.0
2022-05-09 12:20:00,427.83,428.07,426.24,427.38,6554.0,414.977,415.2098,413.4347,414.5405,6554.0
2022-05-09 12:30:00,427.36,428.09,425.98,427.06,9793.0,414.5211,415.2292,413.1825,414.2301,9793.0
2022-05-09 12:40:00,426.58,427.26,425.23,425.76,8640.0,413.7645,414.4241,412.4551,412.9692,8640.0
2022-05-09 12:50:00,425.71,427.14,425.59,425.94,9116.0,412.9207,414.3077,412.8043,413.1437,9116.0
2022-05-09 13:00:00,425.97,426.57,425.45,425.81,19854.0,413.1728,413.7548,412.6685,413.0177,19854.0
2022-05-09 13:10:00,425.56,425.83,424.37,425.79,10741.0,412.7752,413.0371,411.6209,412.9983,10741.0
2022-05-09 13:20:00,425.39,426.75,424.44,426.51,5630.0,412.6103,413.9294,411.6888,413.6966,5630.0
2022-05-09 13:30:00,426.95,426.97,425.4,426.08,6211.0,414.1234,414.1428,412.62,413.2795,6211.0
2022-05-09 13:40:00,426.11,428.33,426.11,427.38,4160.0,413.3086,415.4619,413.3086,414.5405,4160.0
2022-05-09 13:50:00,427.22,427.66,426.12,427.23,2850.0,414.3853,414.8121,413.3183,414.395,2850.0
2022-05-09 14:00:00,427.65,427.92,426.91,427.61,5766.0,414.8024,415.0643,414.0846,414.7636,5766.0
2022-05-09 14:10:00,427.25,427.84,427.25,427.84,3823.0,414.4144,414.9867,414.4144,414.9867,3823.0
2022-05-09 14:20:00,427.74,427.74,425.51,426.42,3498.0,414.8897,414.8897,412.7267,413.6093,3498.0
2022-05-09 14:30:00,426.54,427.31,425.03,426.58,5300.0,413.7257,414.4726,412.2611,413.7645,5300.0
2022-05-09 14:40:00,426.73,427.24,426.09,426.15,3901.0,413.91,414.4047,413.2892,413.3474,3901.0
2022-05-09 14:50:00,426.14,427.38,425.78,426.75,5012.0,413.3377,414.5405,412.9886,413.9294,5012.0
2022-05-09 15:00:00,426.51,427.14,425.29,425.29,4519.0,413.6966,414.3077,412.5133,412.5133,4519.0
2022-05-09 15:10:00,425.68,426.67,425.05,425.28,4127.0,412.8916,413.8518,412.2805,412.5036,4127.0
2022-05-09 15:20:00,425.13,425.13,422.66,422.66,5142.0,412.3581,412.3581,409.9623,409.9623,5142.0
2022-05-09 15:30:00,422.96,423.41,422.24,423.41,12576.0,410.2533,410.6898,409.5549,410.6898,12576.0
2022-05-09 15:40:00,423.16,423.7,422.61,423.24,30483.0,410.4473,410.971,409.9138,410.5249,30483.0
2022-05-09 15:50:00,423.34,424.59,422.24,424.52,73184.0,410.6219,411.8343,409.5549,411.7664,73184.0
2022-05-10 09:30:00,427.7,427.76,426.83,427.41,7222.0,414.8509,414.9091,414.007,414.5696,7222.0
2022-05-10 09:40:00,426.99,429.39,426.95,428.68,1590.0,414.1622,416.4901,414.1234,415.8014,1590.0
2022-05-10 09:50:00,427.83,429.87,427.83,429.31,6977.0,414.977,416.9557,414.977,416.4125,6977.0
2022-05-10 10:00:00,429.86,430.95,428.86,430.87,14155.0,416.946,418.0032,415.976,417.9256,14155.0
2022-05-10 10:10:00,431.09,431.5,429.47,429.48,8982.0,418.139,418.5367,416.5677,416.5774,8982.0
2022-05-10 10:20:00,429.62,430.06,428.59,429.44,8527.0,416.7132,417.14,415.7141,416.5386,8527.0
2022-05-10 10:30:00,429.67,430.14,428.49,428.94,6764.0,416.7617,417.2176,415.6171,416.0536,6764.0
2022-05-10 10:40:00,428.96,429.57,428.12,428.65,4929.0,416.073,416.6647,415.2583,415.7723,4929.0
2022-05-10 10:50:00,427.96,430.13,427.79,429.55,6543.0,415.1031,417.2079,414.9382,416.6453,6543.0
2022-05-10 11:00:00,429.25,429.99,426.59,426.62,16708.0,416.3543,417.0721,413.7742,413.8033,16708.0
2022-05-10 11:10:00,426.71,427.39,424.6,425.71,25683.0,413.8906,414.5502,411.844,412.9207,25683.0
2022-05-10 11:20:00,425.68,426.27,424.61,425.36,9530.0,412.8916,413.4638,411.8537,412.5812,9530.0
2022-05-10 11:30:00,425.5,425.8,424.45,425.42,5473.0,412.717,413.008,411.6985,412.6394,5473.0
2022-05-10 11:40:00,425.32,425.83,424.14,424.62,4181.0,412.5424,413.0371,411.3978,411.8634,4181.0
2022-05-10 11:50:00,424.56,425.31,424.05,424.78,11130.0,411.8052,412.5327,411.3105,412.0186,11130.0
2022-05-10 12:00:00,424.84,426.31,424.83,425.62,5776.0,412.0768,413.5026,412.0671,412.8334,5776.0
2022-05-10 12:10:00,425.59,426.38,424.22,426.14,5807.0,412.8043,413.5705,411.4754,413.3377,5807.0
2022-05-10 12:20:00,425.79,426.58,425.68,426.14,4244.0,412.9983,413.7645,412.8916,413.3377,4244.0
2022-05-10 12:30:00,426.21,426.43,424.77,425.84,7298.0,413.4056,413.619,412.0089,413.0468,7298.0
2022-05-10 12:40:00,425.87,427.27,425.57,427.27,9964.0,413.0759,414.4338,412.7849,414.4338,9964.0
2022-05-10 12:50:00,427.11,427.41,426.44,427.12,10513.0,414.2786,414.5696,413.6287,414.2883,10513.0
2022-05-10 13:00:00,427.15,429.24,427.15,428.91,4732.0,414.3174,416.3446,414.3174,416.0245,4732.0
2022-05-10 13:10:00,428.79,429.1,427.83,427.83,5030.0,415.9081,416.2088,414.977,414.977,5030.0
2022-05-10 13:20:00,428.17,429.55,427.78,429.35,5025.0,415.3068,416.6453,414.9285,416.4513,5025.0
2022-05-10 13:30:00,429.29,431.68,429.29,431.66,7482.0,416.3931,418.7113,416.3931,418.6919,7482.0
2022-05-10 13:40:00,431.99,432.79,431.8,432.41,5404.0,419.012,419.788,418.8277,419.4194,5404.0
2022-05-10 13:50:00,432.38,434.28,432.29,434.28,8143.0,419.3903,421.2332,419.303,421.2332,8143.0
2022-05-10 14:00:00,434.08,435.84,433.79,434.6,24870.0,421.0392,422.7463,420.7579,421.5436,24870.0
2022-05-10 14:10:00,434.81,434.82,431.81,434.46,10931.0,421.7473,421.757,418.8374,421.4078,10931.0
2022-05-10 14:20:00,434.2,434.8,432.97,433.83,9635.0,421.1556,421.7376,419.9626,420.7967,9635.0
2022-05-10 14:30:00,433.8,434.57,433.05,433.26,10266.0,420.7676,421.5145,420.0401,420.2438,10266.0
2022-05-10 14:40:00,433.34,435.53,433.01,433.3,20199.0,420.3214,422.4456,420.0013,420.2826,20199.0
2022-05-10 14:50:00,433.54,435.18,433.53,434.28,16460.0,420.5154,422.1062,420.5057,421.2332,16460.0
2022-05-10 15:00:00,434.49,435.89,434.08,435.02,17740.0,421.4369,422.7948,421.0392,421.951,17740.0
2022-05-10 15:10:00,435.05,435.34,433.99,435.16,18219.0,421.9801,422.2613,420.9519,422.0868,18219.0
2022-05-10 15:20:00,435.08,435.08,433.68,434.26,18162.0,422.0092,422.0092,420.6512,421.2138,18162.0
2022-05-10 15:30:00,434.11,434.26,432.71,432.9,21742.0,421.0683,421.2138,419.7104,419.8947,21742.0
2022-05-10 15:40:00,432.73,433.83,432.33,433.41,29098.0,419.7298,420.7967,419.3418,420.3893,29098.0
2022-05-10 15:50:00,433.17,433.73,432.67,433.06,75234.0,420.1565,420.6997,419.6716,420.0498,75234.0
2022-05-11 09:30:00,431.46,435.61,430.83,434.9,6290.0,418.4979,422.5232,417.8868,421.8346,6290.0
2022-05-11 09:40:00,434.9,436.36,433.25,435.94,12203.0,421.8346,423.2507,420.2341,422.8433,12203.0
2022-05-11 09:50:00,435.92,436.24,434.22,434.91,6143.0,422.8239,423.1343,421.175,421.8443,6143.0
2022-05-11 10:00:00,435.33,436.43,434.76,435.69,14248.0,422.2517,423.3186,421.6988,422.6008,14248.0
2022-05-11 10:10:00,435.9,436.38,434.76,434.79,12757.0,422.8045,423.2701,421.6988,421.7279,12757.0
2022-05-11 10:20:00,435.24,437.7,434.57,437.7,10201.0,422.1644,424.5504,421.5145,424.5504,10201.0
2022-05-11 10:30:00,437.99,440.48,437.44,440.24,5072.0,424.8317,427.2469,424.2983,427.0141,5072.0
2022-05-11 10:40:00,440.12,441.7,440.11,441.7,5392.0,426.8977,428.4303,426.888,428.4303,5392.0
2022-05-11 10:50:00,441.58,441.58,439.92,440.87,18833.0,428.3139,428.3139,426.7038,427.6252,18833.0
2022-05-11 11:00:00,440.96,441.19,439.57,440.48,7000.0,427.7125,427.9356,426.3643,427.2469,7000.0
2022-05-11 11:10:00,439.88,441.24,439.88,440.0,5483.0,426.665,427.9841,426.665,426.7814,5483.0
2022-05-11 11:20:00,440.4,442.03,440.4,441.9,4091.0,427.1693,428.7504,427.1693,428.6243,4091.0
2022-05-11 11:30:00,441.88,444.18,441.82,444.18,5446.0,428.6049,430.8358,428.5467,430.8358,5446.0
2022-05-11 11:40:00,444.22,445.0,443.41,443.42,5007.0,430.8746,431.6311,430.0889,430.0986,5007.0
2022-05-11 11:50:00,443.38,443.57,442.21,442.65,4393.0,430.0598,430.2441,428.925,429.3517,4393.0
2022-05-11 12:00:00,442.39,443.49,441.96,443.06,5120.0,429.0996,430.1665,428.6825,429.7494,5120.0
2022-05-11 12:10:00,442.77,442.77,441.01,441.02,4311.0,429.4681,429.4681,427.761,427.7707,4311.0
2022-05-11 12:20:00,440.86,442.31,440.26,440.26,3173.0,427.6155,429.022,427.0335,427.0335,3173.0
2022-05-11 12:30:00,438.93,440.98,438.88,440.4,6726.0,425.7435,427.7319,425.695,427.1693,6726.0
2022-05-11 12:40:00,440.58,441.15,439.29,440.76,4493.0,427.3439,427.8968,426.0927,427.5185,4493.0
2022-05-11 12:50:00,440.44,440.44,437.95,438.43,10391.0,427.2081,427.2081,424.7929,425.2585,10391.0
2022-05-11 13:00:00,438.54,438.66,437.77,438.26,6704.0,425.3652,425.4816,424.6183,425.0936,6704.0
2022-05-11 13:10:00,438.49,438.95,438.17,438.17,4692.0,425.3167,425.7629,425.0063,425.0063,4692.0
2022-05-11 13:20:00,437.4,438.58,437.33,437.66,3394.0,424.2595,425.404,424.1916,424.5117,3394.0
2022-05-11 13:30:00,437.22,438.08,437.16,437.19,4645.0,424.0849,424.919,424.0267,424.0558,4645.0
2022-05-11 13:40:00,437.06,437.32,435.55,436.16,7755.0,423.9297,424.1819,422.465,423.0567,7755.0
2022-05-11 13:50:00,436.22,436.59,433.93,434.05,4034.0,423.1149,423.4738,420.8937,421.0101,4034.0
2022-05-11 14:00:00,434.41,436.18,434.21,435.62,8128.0,421.3593,423.0761,421.1653,422.5329,8128.0
2022-05-11 14:10:00,435.31,437.01,435.19,436.29,9473.0,422.2323,423.8812,422.1159,423.1828,9473.0
2022-05-11 14:20:00,435.72,437.26,435.21,435.89,7453.0,422.6299,424.1237,422.1353,422.7948,7453.0
2022-05-11 14:30:00,435.72,437.48,434.94,437.36,6512.0,422.6299,424.3371,421.8734,424.2207,6512.0
2022-05-11 14:40:00,437.35,437.52,436.83,437.17,3979.0,424.211,424.3759,423.7066,424.0364,3979.0
2022-05-11 14:50:00,437.22,437.22,434.63,434.64,7868.0,424.0849,424.0849,421.5727,421.5824,7868.0
2022-05-11 15:00:00,434.63,435.09,433.86,435.09,8237.0,421.5727,422.0189,420.8258,422.0189,8237.0
2022-05-11 15:10:00,435.15,435.52,433.57,434.84,13139.0,422.0771,422.4359,420.5445,421.7764,13139.0
2022-05-11 15:20:00,434.2,435.43,434.15,434.69,10618.0,421.1556,422.3486,421.1071,421.6309,10618.0
2022-05-11 15:30:00,434.56,435.38,433.26,433.3,14044.0,421.5048,422.3001,420.2438,420.2826,14044.0
2022-05-11 15:40:00,433.26,433.27,431.96,432.33,29876.0,420.2438,420.2535,418.9829,419.3418,29876.0
2022-05-11 15:50:00,432.65,432.65,430.86,431.99,79798.0,419.6522,419.6522,417.9159,419.012,79798.0
2022-05-12 09:30:00,431.42,433.23,427.94,428.02,12317.0,418.4591,420.2147,415.0837,415.1613,12317.0
2022-05-12 09:40:00,428.7,431.04,428.7,429.96,3301.0,415.8208,418.0905,415.8208,417.043,3301.0
2022-05-12 09:50:00,429.49,430.1,426.43,426.43,3151.0,416.5871,417.1788,413.619,413.619,3151.0
2022-05-12 10:00:00,426.24,426.85,424.04,425.41,10751.0,413.4347,414.0264,411.3008,412.6297,10751.0
2022-05-12 10:10:00,425.86,428.15,424.34,424.58,6524.0,413.0662,415.2874,411.5918,411.8246,6524.0
2022-05-12 10:20:00,424.24,426.4,423.51,423.63,7674.0,411.4948,413.5899,410.7868,410.9031,7674.0
2022-05-12 10:30:00,423.3,425.58,422.84,425.15,9878.0,410.5831,412.7946,410.1369,412.3775,9878.0
2022-05-12 10:40:00,424.77,425.9,424.53,425.27,4611.0,412.0089,413.1049,411.7761,412.4939,4611.0
2022-05-12 10:50:00,425.49,426.26,424.87,425.48,5084.0,412.7073,413.4541,412.1059,412.6976,5084.0
2022-05-12 11:00:00,424.73,426.75,424.18,424.82,12003.0,411.9701,413.9294,411.4366,412.0574,12003.0
2022-05-12 11:10:00,425.48,425.64,424.72,425.04,6267.0,412.6976,412.8528,411.9604,412.2708,6267.0
2022-05-12 11:20:00,425.41,425.42,423.23,423.97,4579.0,412.6297,412.6394,410.5152,411.2329,4579.0
2022-05-12 11:30:00,424.26,424.27,422.2,424.18,8475.0,411.5142,411.5239,409.5161,411.4366,8475.0
2022-05-12 11:40:00,424.12,426.34,422.29,422.75,76985.0,411.3784,413.5317,409.6034,410.0496,76985.0
2022-05-12 11:50:00,423.23,423.84,422.32,423.25,9510.0,410.5152,411.1068,409.6325,410.5346,9510.0
2022-05-12 12:00:00,423.0,423.22,421.83,423.09,6515.0,410.2921,410.5055,409.1572,410.3794,6515.0
2022-05-12 12:10:00,422.86,423.11,422.05,422.36,3425.0,410.1563,410.3988,409.3706,409.6713,3425.0
2022-05-12 12:20:00,422.56,425.8,422.56,425.7,13142.0,409.8653,413.008,409.8653,412.911,13142.0
2022-05-12 12:30:00,425.3,426.56,425.3,426.37,5500.0,412.523,413.7451,412.523,413.5608,5500.0
2022-05-12 12:40:00,426.18,427.62,425.54,426.27,15858.0,413.3765,414.7733,412.7558,413.4638,15858.0
2022-05-12 12:50:00,426.27,426.76,425.57,426.02,6796.0,413.4638,413.9391,412.7849,413.2213,6796.0
2022-05-12 13:00:00,425.56,425.61,423.85,424.66,12940.0,412.7752,412.8237,411.1165,411.9022,12940.0
2022-05-12 13:10:00,424.87,426.23,424.86,425.45,8566.0,412.1059,413.425,412.0962,412.6685,8566.0
2022-05-12 13:20:00,425.43,425.95,425.05,425.74,7560.0,412.6491,413.1534,412.2805,412.9498,7560.0
2022-05-12 13:30:00,426.2,426.39,424.88,424.98,5669.0,413.3959,413.5802,412.1156,412.2126,5669.0
2022-05-12 13:40:00,424.98,425.01,423.16,423.45,10159.0,412.2126,412.2417,410.4473,410.7286,10159.0
2022-05-12 13:50:00,423.7,425.59,423.57,425.48,7619.0,410.971,412.8043,410.8449,412.6976,7619.0
2022-05-12 14:00:00,425.5,426.24,424.95,425.41,6700.0,412.717,413.4347,412.1835,412.6297,6700.0
2022-05-12 14:10:00,425.4,427.02,424.77,426.88,8549.0,412.62,414.1913,412.0089,414.0555,8549.0
2022-05-12 14:20:00,426.84,426.88,425.5,426.14,14725.0,414.0167,414.0555,412.717,413.3377,14725.0
2022-05-12 14:30:00,426.15,426.15,424.68,425.16,9601.0,413.3474,413.3474,411.9216,412.3872,9601.0
2022-05-12 14:40:00,425.37,426.41,425.08,425.64,14828.0,412.5909,413.5996,412.3096,412.8528,14828.0
2022-05-12 14:50:00,425.77,426.84,425.48,425.98,7401.0,412.9789,414.0167,412.6976,413.1825,7401.0
2022-05-12 15:00:00,426.0,426.65,424.81,424.96,7385.0,413.2019,413.8324,412.0477,412.1932,7385.0
2022-05-12 15:10:00,424.97,425.91,423.8,425.91,8646.0,412.2029,413.1146,411.068,413.1146,8646.0
2022-05-12 15:20:00,425.71,426.97,424.97,424.98,13740.0,412.9207,414.1428,412.2029,412.2126,13740.0
2022-05-12 15:30:00,425.14,426.53,424.78,426.32,15878.0,412.3678,413.716,412.0186,413.5123,15878.0
2022-05-12 15:40:00,426.56,427.48,426.1,426.81,25754.0,413.7451,414.6375,413.2989,413.9876,25754.0
2022-05-12 15:50:00,426.79,429.09,426.79,428.7,78703.0,413.9682,416.1991,413.9682,415.8208,78703.0
2022-05-13 09:30:00,430.02,431.26,426.6,429.44,10937.0,417.1012,418.3039,413.7839,416.5386,10937.0
2022-05-13 09:40:00,428.17,429.77,428.01,428.47,5583.0,415.3068,416.8587,415.1516,415.5977,5583.0
2022-05-13 09:50:00,428.34,430.69,428.33,429.44,7650.0,415.4716,417.751,415.4619,416.5386,7650.0
2022-05-13 10:00:00,429.98,431.92,429.98,430.78,5198.0,417.0624,418.9441,417.0624,417.8383,5198.0
2022-05-13 10:10:00,430.6,433.08,430.6,432.53,8872.0,417.6638,420.0692,417.6638,419.5358,8872.0
2022-05-13 10:20:00,432.86,434.23,432.84,433.37,17572.0,419.8559,421.1847,419.8365,420.3505,17572.0
2022-05-13 10:30:00,433.1,434.66,433.05,434.21,7516.0,420.0886,421.6018,420.0401,421.1653,7516.0
2022-05-13 10:40:00,434.47,434.57,433.0,434.09,9407.0,421.4175,421.5145,419.9916,421.0489,9407.0
2022-05-13 10:50:00,434.35,435.94,434.35,435.37,5469.0,421.3011,422.8433,421.3011,422.2904,5469.0
2022-05-13 11:00:00,435.32,435.6,434.18,434.73,16317.0,422.242,422.5135,421.1362,421.6697,16317.0
2022-05-13 11:10:00,434.94,435.59,434.3,434.9,7278.0,421.8734,422.5038,421.2526,421.8346,7278.0
2022-05-13 11:20:00,435.03,436.01,434.95,435.79,24521.0,421.9607,422.9112,421.8831,422.6978,24521.0
2022-05-13 11:30:00,435.93,436.56,435.71,435.94,4948.0,422.8336,423.4447,422.6202,422.8433,4948.0
2022-05-13 11:40:00,435.75,436.12,435.27,435.7,4155.0,422.659,423.0179,422.1935,422.6105,4155.0
2022-05-13 11:50:00,435.8,436.4,435.74,436.24,6022.0,422.7075,423.2895,422.6493,423.1343,6022.0
2022-05-13 12:00:00,436.06,437.24,435.81,436.54,5714.0,422.9597,424.1043,422.7172,423.4253,5714.0
2022-05-13 12:10:00,436.37,436.84,435.92,436.06,5250.0,423.2604,423.7163,422.8239,422.9597,5250.0
2022-05-13 12:20:00,436.15,436.62,435.9,436.35,6480.0,423.047,423.5029,422.8045,423.241,6480.0
2022-05-13 12:30:00,436.45,437.82,436.28,437.69,7689.0,423.338,424.6668,423.1731,424.5408,7689.0
2022-05-13 12:40:00,437.55,438.1,436.94,437.11,5802.0,424.405,424.9384,423.8133,423.9782,5802.0
2022-05-13 12:50:00,436.92,437.23,436.12,437.14,6178.0,423.7939,424.0946,423.0179,424.0073,6178.0
2022-05-13 13:00:00,437.22,438.86,437.22,438.09,6434.0,424.0849,425.6756,424.0849,424.9287,6434.0
2022-05-13 13:10:00,438.09,439.51,438.09,438.87,7214.0,424.9287,426.3061,424.9287,425.6853,7214.0
2022-05-13 13:20:00,438.96,439.17,437.88,438.0,4854.0,425.7726,425.9763,424.725,424.8414,4854.0
2022-05-13 13:30:00,438.07,438.74,437.86,438.1,4185.0,424.9093,425.5592,424.7056,424.9384,4185.0
2022-05-13 13:40:00,437.98,438.33,437.12,437.13,12654.0,424.822,425.1615,423.9879,423.9976,12654.0
2022-05-13 13:50:00,437.14,437.14,436.0,436.4,11082.0,424.0073,424.0073,422.9015,423.2895,11082.0
2022-05-13 14:00:00,436.33,436.33,434.74,435.56,5191.0,423.2216,423.2216,421.6794,422.4747,5191.0
2022-05-13 14:10:00,436.14,436.17,435.1,436.0,4315.0,423.0373,423.0664,422.0286,422.9015,4315.0
2022-05-13 14:20:00,436.27,436.29,434.03,434.62,5255.0,423.1634,423.1828,420.9907,421.563,5255.0
2022-05-13 14:30:00,434.89,435.95,434.2,434.27,5618.0,421.8249,422.853,421.1556,421.2235,5618.0
2022-05-13 14:40:00,435.06,435.46,434.29,434.86,4139.0,421.9898,422.3777,421.2429,421.7958,4139.0
2022-05-13 14:50:00,434.65,436.15,434.55,435.89,4084.0,421.5921,423.047,421.4951,422.7948,4084.0
2022-05-13 15:00:00,436.03,437.61,436.03,437.54,4761.0,422.9306,424.4632,422.9306,424.3953,4761.0
2022-05-13 15:10:00,437.5,439.03,437.34,438.71,11487.0,424.3565,425.8405,424.2013,425.5301,11487.0
2022-05-13 15:20:00,438.56,439.75,437.93,439.69,12327.0,425.3846,426.5389,424.7735,426.4807,12327.0
2022-05-13 15:30:00,439.69,440.05,438.71,439.47,25606.0,426.4807,426.8299,425.5301,426.2673,25606.0
2022-05-13 15:40:00,439.25,440.71,439.22,439.93,35650.0,426.0539,427.47,426.0248,426.7135,35650.0
2022-05-13 15:50:00,440.03,440.16,438.08,438.96,65785.0,426.8105,426.9365,424.919,425.7726,65785.0
2022-05-16 09:30:00,439.21,441.77,438.69,441.04,5310.0,426.0151,428.4982,425.5107,427.7901,5310.0
2022-05-16 09:40:00,441.06,441.06,436.76,436.76,6323.0,427.8095,427.8095,423.6387,423.6387,6323.0
2022-05-16 09:50:00,436.29,438.11,435.66,437.43,6896.0,423.1828,424.9481,422.5717,424.2886,6896.0
2022-05-16 10:00:00,437.61,437.85,437.22,437.79,1649.0,424.4632,424.6959,424.0849,424.6377,1649.0
2022-05-16 10:10:00,438.44,439.95,438.44,439.63,2062.0,425.2682,426.7329,425.2682,426.4225,2062.0
2022-05-16 10:20:00,439.71,441.44,439.69,441.44,2365.0,426.5001,428.1781,426.4807,428.1781,2365.0
2022-05-16 10:30:00,441.29,441.67,440.51,441.67,5172.0,428.0326,428.4012,427.276,428.4012,5172.0
2022-05-16 10:40:00,441.36,441.46,438.88,439.26,4431.0,428.1005,428.1975,425.695,426.0636,4431.0
2022-05-16 10:50:00,439.84,440.25,439.81,439.85,800.0,426.6262,427.0238,426.5971,426.6359,800.0
2022-05-16 11:00:00,439.69,439.9,438.89,439.47,3108.0,426.4807,426.6844,425.7047,426.2673,3108.0
2022-05-16 11:10:00,439.26,440.4,439.26,439.91,8201.0,426.0636,427.1693,426.0636,426.6941,8201.0
2022-05-16 11:20:00,439.67,439.7,439.34,439.66,1750.0,426.4613,426.4904,426.1412,426.4516,1750.0
2022-05-16 11:30:00,439.62,440.82,439.61,440.75,2633.0,426.4128,427.5767,426.4031,427.5088,2633.0
2022-05-16 11:40:00,440.66,441.42,440.61,441.42,1101.0,427.4215,428.1587,427.373,428.1587,1101.0
2022-05-16 11:50:00,441.09,441.92,441.09,441.44,3138.0,427.8386,428.6437,427.8386,428.1781,3138.0
2022-05-16 12:00:00,441.4,441.6,440.42,440.8,1622.0,428.1393,428.3333,427.1887,427.5573,1622.0
2022-05-16 12:10:00,440.89,441.22,440.14,440.42,3680.0,427.6446,427.9647,426.9171,427.1887,3680.0
2022-05-16 12:20:00,440.49,440.49,440.16,440.41,1604.0,427.2566,427.2566,426.9365,427.179,1604.0
2022-05-16 12:30:00,440.71,441.94,440.7,441.39,1604.0,427.47,428.6631,427.4603,428.1296,1604.0
2022-05-16 12:40:00,440.88,440.88,440.28,440.85,2015.0,427.6349,427.6349,427.0529,427.6058,2015.0
2022-05-16 12:50:00,440.75,440.76,439.89,440.5,3250.0,427.5088,427.5185,426.6747,427.2663,3250.0
2022-05-16 13:00:00,440.55,441.79,440.55,441.79,1827.0,427.3148,428.5176,427.3148,428.5176,1827.0
2022-05-16 13:10:00,441.71,443.32,441.7,442.71,2926.0,428.44,430.0016,428.4303,429.4099,2926.0
2022-05-16 13:20:00,442.28,444.08,442.28,444.08,3337.0,428.9929,430.7388,428.9929,430.7388,3337.0
2022-05-16 13:30:00,444.59,444.85,443.47,443.47,3150.0,431.2335,431.4856,430.1471,430.1471,3150.0
2022-05-16 13:40:00,443.65,444.04,443.31,443.44,2479.0,430.3217,430.7,429.9919,430.118,2479.0
2022-05-16 13:50:00,443.44,443.44,442.97,442.97,1611.0,430.118,430.118,429.6621,429.6621,1611.0
2022-05-16 14:00:00,443.06,443.32,443.01,443.17,1305.0,429.7494,430.0016,429.7009,429.8561,1305.0
2022-05-16 14:10:00,443.07,443.43,442.92,443.03,1500.0,429.7591,430.1083,429.6136,429.7203,1500.0
2022-05-16 14:20:00,442.95,444.65,442.95,444.42,3800.0,429.6427,431.2917,429.6427,431.0686,3800.0
2022-05-16 14:30:00,444.35,444.59,443.82,443.82,2052.0,431.0007,431.2335,430.4866,430.4866,2052.0
2022-05-16 14:40:00,443.84,444.12,442.75,442.83,2302.0,430.506,430.7776,429.4487,429.5263,2302.0
2022-05-16 14:50:00,442.62,443.62,442.59,443.39,2621.0,429.3226,430.2926,429.2935,430.0695,2621.0
2022-05-16 15:00:00,443.31,443.83,443.16,443.33,2000.0,429.9919,430.4963,429.8464,430.0113,2000.0
2022-05-16 15:10:00,443.25,443.26,442.38,442.63,3249.0,429.9337,429.9434,429.0899,429.3323,3249.0
2022-05-16 15:20:00,442.38,442.38,441.95,442.32,2200.0,429.0899,429.0899,428.6728,429.0317,2200.0
2022-05-16 15:30:00,442.12,442.46,441.27,441.53,5933.0,428.8377,429.1674,428.0132,428.2654,5933.0
2022-05-16 15:40:00,441.6,441.6,440.52,440.9,10883.0,428.3333,428.3333,427.2857,427.6543,10883.0
2022-05-16 15:50:00,441.09,442.22,440.65,441.46,31473.0,427.8386,428.9347,427.4118,428.1975,31473.0
2022-05-17 09:30:00,445.68,445.96,441.18,442.23,12361.0,432.2907,432.5623,427.9259,428.9444,12361.0
2022-05-17 09:40:00,442.12,443.4,441.71,443.19,14645.0,428.8377,430.0792,428.44,429.8755,14645.0
2022-05-17 09:50:00,442.6,442.6,440.05,440.36,6671.0,429.3032,429.3032,426.8299,427.1305,6671.0
2022-05-17 10:00:00,440.71,440.97,438.47,439.02,7969.0,427.47,427.7222,425.2973,425.8308,7969.0
2022-05-17 10:10:00,438.94,442.45,438.94,441.59,6987.0,425.7532,429.1577,425.7532,428.3236,6987.0
2022-05-17 10:20:00,441.97,441.97,439.57,440.32,4108.0,428.6922,428.6922,426.3643,427.0917,4108.0
2022-05-17 10:30:00,440.12,440.72,439.42,440.45,3892.0,426.8977,427.4797,426.2188,427.2178,3892.0
2022-05-17 10:40:00,440.21,440.69,439.43,440.69,5022.0,426.985,427.4506,426.2285,427.4506,5022.0
2022-05-17 10:50:00,440.53,441.43,440.23,441.14,1755.0,427.2954,428.1684,427.0044,427.8871,1755.0
2022-05-17 11:00:00,441.14,442.7,441.14,442.14,3086.0,427.8871,429.4002,427.8871,428.8571,3086.0
2022-05-17 11:10:00,442.38,442.38,441.22,442.16,3270.0,429.0899,429.0899,427.9647,428.8765,3270.0
2022-05-17 11:20:00,442.28,443.72,442.03,443.01,2297.0,428.9929,430.3896,428.7504,429.7009,2297.0
2022-05-17 11:30:00,442.87,443.37,442.7,443.01,1705.0,429.5651,430.0501,429.4002,429.7009,1705.0
2022-05-17 11:40:00,442.85,443.4,442.68,442.7,5374.0,429.5457,430.0792,429.3808,429.4002,5374.0
2022-05-17 11:50:00,442.23,443.46,442.23,443.45,3728.0,428.9444,430.1374,428.9444,430.1277,3728.0
2022-05-17 12:00:00,443.49,443.82,442.44,442.6,3469.0,430.1665,430.4866,429.148,429.3032,3469.0
2022-05-17 12:10:00,442.58,443.26,442.45,443.1,4277.0,429.2838,429.9434,429.1577,429.7882,4277.0
2022-05-17 12:20:00,443.28,443.35,442.74,442.85,3447.0,429.9628,430.0307,429.439,429.5457,3447.0
2022-05-17 12:30:00,442.75,442.93,442.0,442.73,4626.0,429.4487,429.6233,428.7213,429.4293,4626.0
2022-05-17 12:40:00,442.55,442.78,442.0,442.76,7424.0,429.2547,429.4778,428.7213,429.4584,7424.0
2022-05-17 12:50:00,442.6,442.6,440.76,441.7,2600.0,429.3032,429.3032,427.5185,428.4303,2600.0
2022-05-17 13:00:00,441.75,442.2,441.45,441.94,2603.0,428.4788,428.9153,428.1878,428.6631,2603.0
2022-05-17 13:10:00,441.92,442.02,441.59,441.98,4102.0,428.6437,428.7407,428.3236,428.7019,4102.0
2022-05-17 13:20:00,442.05,442.05,441.08,441.58,1800.0,428.7698,428.7698,427.8289,428.3139,1800.0
2022-05-17 13:30:00,441.59,442.15,441.58,441.58,7664.0,428.3236,428.8668,428.3139,428.3139,7664.0
2022-05-17 13:40:00,441.34,441.61,441.0,441.44,3312.0,428.0811,428.343,427.7513,428.1781,3312.0
2022-05-17 13:50:00,441.3,441.42,440.83,441.08,3862.0,428.0423,428.1587,427.5864,427.8289,3862.0
2022-05-17 14:00:00,441.1,441.51,440.31,441.22,3504.0,427.8483,428.246,427.082,427.9647,3504.0
2022-05-17 14:10:00,441.34,441.34,439.61,440.31,2624.0,428.0811,428.0811,426.4031,427.082,2624.0
2022-05-17 14:20:00,440.06,440.35,439.24,440.02,1613.0,426.8395,427.1208,426.0442,426.8008,1613.0
2022-05-17 14:30:00,439.76,440.84,439.02,440.84,4315.0,426.5486,427.5961,425.8308,427.5961,4315.0
2022-05-17 14:40:00,441.47,442.83,440.9,442.83,2500.0,428.2072,429.5263,427.6543,429.5263,2500.0
2022-05-17 14:50:00,442.87,443.04,441.79,441.92,2367.0,429.5651,429.73,428.5176,428.6437,2367.0
2022-05-17 15:00:00,442.4,442.85,442.06,442.37,3767.0,429.1093,429.5457,428.7795,429.0802,3767.0
2022-05-17 15:10:00,441.92,442.45,441.8,441.95,2401.0,428.6437,429.1577,428.5273,428.6728,2401.0
2022-05-17 15:20:00,442.38,442.53,441.51,441.97,3309.0,429.0899,429.2353,428.246,428.6922,3309.0
2022-05-17 15:30:00,442.09,442.09,440.58,440.58,4300.0,428.8086,428.8086,427.3439,427.3439,4300.0
2022-05-17 15:40:00,440.45,441.26,439.14,439.61,13897.0,427.2178,428.0035,425.9472,426.4031,13897.0
2022-05-17 15:50:00,439.58,440.89,439.53,440.88,39124.0,426.374,427.6446,426.3255,427.6349,39124.0
2022-05-18 09:30:00,436.76,437.4,433.83,434.16,7114.0,423.6387,424.2595,420.7967,421.1168,7114.0
2022-05-18 09:40:00,433.83,434.45,431.65,433.09,10839.0,420.7967,421.3981,418.6822,420.0789,10839.0
2022-05-18 09:50:00,433.26,433.26,429.85,429.93,6725.0,420.2438,420.2438,416.9363,417.0139,6725.0
2022-05-18 10:00:00,429.84,429.98,426.41,426.41,4136.0,416.9266,417.0624,413.5996,413.5996,4136.0
2022-05-18 10:10:00,426.6,427.92,426.6,427.44,4335.0,413.7839,415.0643,413.7839,414.5987,4335.0
2022-05-18 10:20:00,427.14,428.05,426.86,427.24,9833.0,414.3077,415.1904,414.0361,414.4047,9833.0
2022-05-18 10:30:00,427.24,428.51,427.14,428.51,10702.0,414.4047,415.6365,414.3077,415.6365,10702.0
2022-05-18 10:40:00,428.33,428.55,426.5,426.5,4360.0,415.4619,415.6753,413.6869,413.6869,4360.0
2022-05-18 10:50:00,426.19,426.8,425.64,426.3,5613.0,413.3862,413.9779,412.8528,413.4929,5613.0
2022-05-18 11:00:00,426.66,426.77,425.94,426.35,5140.0,413.8421,413.9488,413.1437,413.5414,5140.0
2022-05-18 11:10:00,425.89,426.61,425.89,425.89,1608.0,413.0953,413.7936,413.0953,413.0953,1608.0
2022-05-18 11:20:00,425.84,425.84,425.01,425.33,3443.0,413.0468,413.0468,412.2417,412.5521,3443.0
2022-05-18 11:30:00,425.78,426.31,424.65,425.32,3025.0,412.9886,413.5026,411.8925,412.5424,3025.0
2022-05-18 11:40:00,425.16,425.16,424.61,425.07,800.0,412.3872,412.3872,411.8537,412.2999,800.0
2022-05-18 11:50:00,425.19,425.6,424.25,425.11,5398.0,412.4163,412.814,411.5045,412.3387,5398.0
2022-05-18 12:00:00,425.22,425.72,423.32,423.33,1570.0,412.4454,412.9304,410.6025,410.6122,1570.0
2022-05-18 12:10:00,423.25,423.43,421.98,422.25,6637.0,410.5346,410.7092,409.3027,409.5646,6637.0
2022-05-18 12:20:00,422.02,423.23,421.88,423.23,2887.0,409.3415,410.5152,409.2057,410.5152,2887.0
2022-05-18 12:30:00,423.58,424.46,423.58,424.02,3286.0,410.8546,411.7082,410.8546,411.2814,3286.0
2022-05-18 12:40:00,424.99,425.37,424.46,424.46,1400.0,412.2223,412.5909,411.7082,411.7082,1400.0
2022-05-18 12:50:00,424.64,425.01,424.17,424.32,1523.0,411.8828,412.2417,411.4269,411.5724,1523.0
2022-05-18 13:00:00,423.84,424.21,422.47,422.53,4912.0,411.1068,411.4657,409.778,409.8362,4912.0
2022-05-18 13:10:00,422.64,422.64,419.81,420.43,5921.0,409.9429,409.9429,407.1979,407.7993,5921.0
2022-05-18 13:20:00,420.17,421.42,420.16,420.72,6210.0,407.5471,408.7595,407.5374,408.0806,6210.0
2022-05-18 13:30:00,420.85,421.32,420.42,420.73,3278.0,408.2067,408.6625,407.7896,408.0903,3278.0
2022-05-18 13:40:00,420.67,420.67,418.86,419.05,4649.0,408.0321,408.0321,406.2764,406.4607,4649.0
2022-05-18 13:50:00,419.06,419.42,418.2,419.25,8989.0,406.4704,406.8196,405.6363,406.6547,8989.0
2022-05-18 14:00:00,419.22,419.25,418.02,418.65,3075.0,406.6256,406.6547,405.4617,406.0728,3075.0
2022-05-18 14:10:00,418.92,418.95,418.37,418.52,1715.0,406.3346,406.3637,405.8012,405.9467,1715.0
2022-05-18 14:20:00,418.58,419.15,418.43,418.87,3470.0,406.0049,406.5577,405.8594,406.2861,3470.0
2022-05-18 14:30:00,418.56,419.0,416.95,417.72,7644.0,405.9855,406.4122,404.4238,405.1707,7644.0
2022-05-18 14:40:00,417.99,419.26,417.63,418.55,23134.0,405.4326,406.6644,405.0834,405.9758,23134.0
2022-05-18 14:50:00,418.9,420.31,418.74,419.41,9521.0,406.3152,407.6829,406.1601,406.8099,9521.0
2022-05-18 15:00:00,419.25,420.11,417.58,417.86,34565.0,406.6547,407.4889,405.0349,405.3065,34565.0
2022-05-18 15:10:00,417.9,418.21,417.5,418.15,17582.0,405.3453,405.646,404.9573,405.5878,17582.0
2022-05-18 15:20:00,418.02,418.2,417.25,417.83,21173.0,405.4617,405.6363,404.7148,405.2774,21173.0
2022-05-18 15:30:00,417.84,419.64,417.41,418.46,36238.0,405.2871,407.033,404.87,405.8885,36238.0
2022-05-18 15:40:00,418.6,418.99,417.84,418.32,36739.0,406.0243,406.4025,405.2871,405.7527,36739.0
2022-05-18 15:50:00,418.81,420.41,418.73,420.41,84420.0,406.228,407.7799,406.1504,407.7799,84420.0
2022-05-19 09:30:00,413.8,416.21,410.87,415.33,22317.0,401.3685,403.7061,398.5265,402.8525,22317.0
2022-05-19 09:40:00,415.98,416.41,414.33,415.26,9951.0,403.483,403.9001,401.8825,402.7846,9951.0
2022-05-19 09:50:00,414.89,416.21,414.23,415.33,7056.0,402.4257,403.7061,401.7855,402.8525,7056.0
2022-05-19 10:00:00,416.04,417.36,414.72,414.99,9761.0,403.5412,404.8215,402.2608,402.5227,9761.0
2022-05-19 10:10:00,414.72,417.35,414.37,417.35,14305.0,402.2608,404.8118,401.9213,404.8118,14305.0
2022-05-19 10:20:00,417.1,420.42,417.1,419.11,23075.0,404.5693,407.7896,404.5693,406.5189,23075.0
2022-05-19 10:30:00,418.76,419.1,417.88,418.27,6939.0,406.1795,406.5092,405.3259,405.7042,6939.0
2022-05-19 10:40:00,418.44,419.29,417.66,419.29,8554.0,405.8691,406.6935,405.1125,406.6935,8554.0
2022-05-19 10:50:00,419.25,419.96,417.0,417.0,11054.0,406.6547,407.3434,404.4723,404.4723,11054.0
2022-05-19 11:00:00,417.64,418.24,416.59,418.24,20901.0,405.0931,405.6751,404.0746,405.6751,20901.0
2022-05-19 11:10:00,418.27,419.64,418.19,419.18,6143.0,405.7042,407.033,405.6266,406.5868,6143.0
2022-05-19 11:20:00,419.56,420.04,419.01,419.3,5463.0,406.9554,407.421,406.4219,406.7032,5463.0
2022-05-19 11:30:00,419.64,424.01,419.52,423.96,52560.0,407.033,411.2717,406.9166,411.2232,52560.0
2022-05-19 11:40:00,424.42,425.68,424.42,425.06,16519.0,411.6694,412.8916,411.6694,412.2902,16519.0
2022-05-19 11:50:00,424.85,425.36,423.74,424.13,10166.0,412.0865,412.5812,411.0098,411.3881,10166.0
2022-05-19 12:00:00,424.36,425.15,423.86,425.15,5026.0,411.6112,412.3775,411.1262,412.3775,5026.0
2022-05-19 12:10:00,425.4,426.08,424.89,424.9,5553.0,412.62,413.2795,412.1253,412.135,5553.0
2022-05-19 12:20:00,424.88,425.46,424.71,425.08,7229.0,412.1156,412.6782,411.9507,412.3096,7229.0
2022-05-19 12:30:00,425.16,425.56,424.73,424.91,8848.0,412.3872,412.7752,411.9701,412.1447,8848.0
2022-05-19 12:40:00,424.92,425.57,424.37,425.48,10678.0,412.1544,412.7849,411.6209,412.6976,10678.0
2022-05-19 12:50:00,425.71,426.98,425.71,426.98,9370.0,412.9207,414.1525,412.9207,414.1525,9370.0
2022-05-19 13:00:00,427.25,428.32,426.93,428.18,13568.0,414.4144,415.4522,414.104,415.3165,13568.0
2022-05-19 13:10:00,428.65,429.36,427.74,429.36,15692.0,415.7723,416.461,414.8897,416.461,15692.0
2022-05-19 13:20:00,429.34,430.5,428.91,429.92,12936.0,416.4416,417.5668,416.0245,417.0042,12936.0
2022-05-19 13:30:00,430.07,432.81,429.98,431.93,13354.0,417.1497,419.8074,417.0624,418.9538,13354.0
2022-05-19 13:40:00,431.78,432.15,430.08,430.13,7282.0,418.8083,419.1672,417.1594,417.2079,7282.0
2022-05-19 13:50:00,430.27,433.17,430.26,432.66,7300.0,417.3437,420.1565,417.334,419.6619,7300.0
2022-05-19 14:00:00,432.51,432.51,431.2,431.43,6919.0,419.5164,419.5164,418.2457,418.4688,6919.0
2022-05-19 14:10:00,431.38,432.24,430.71,431.5,8551.0,418.4203,419.2545,417.7704,418.5367,8551.0
2022-05-19 14:20:00,431.51,432.27,431.09,431.94,10900.0,418.5464,419.2836,418.139,418.9635,10900.0
2022-05-19 14:30:00,431.72,433.0,431.71,432.07,9767.0,418.7501,419.9916,418.7404,419.0896,9767.0
2022-05-19 14:40:00,431.87,434.32,431.87,434.31,17743.0,418.8956,421.272,418.8956,421.2623,17743.0
2022-05-19 14:50:00,434.36,435.49,434.35,435.31,12395.0,421.3108,422.4068,421.3011,422.2323,12395.0
2022-05-19 15:00:00,435.21,435.88,434.79,434.97,20584.0,422.1353,422.7851,421.7279,421.9025,20584.0
2022-05-19 15:10:00,434.7,435.16,433.3,433.51,9337.0,421.6406,422.0868,420.2826,420.4863,9337.0
2022-05-19 15:20:00,433.53,433.85,432.9,433.27,10312.0,420.5057,420.8161,419.8947,420.2535,10312.0
2022-05-19 15:30:00,433.21,433.55,431.77,432.26,19388.0,420.1953,420.5251,418.7986,419.2739,19388.0
2022-05-19 15:40:00,432.15,433.55,431.85,433.07,21756.0,419.1672,420.5251,418.8762,420.0595,21756.0
2022-05-19 15:50:00,433.29,433.46,431.76,432.08,61921.0,420.2729,420.4378,418.7889,419.0993,61921.0
2022-05-20 09:30:00,432.68,437.66,432.68,437.66,22773.0,419.6813,424.5117,419.6813,424.5117,22773.0
2022-05-20 09:40:00,437.62,440.85,437.62,438.33,9581.0,424.4729,427.6058,424.4729,425.1615,9581.0
2022-05-20 09:50:00,438.94,439.21,436.05,436.54,2776.0,425.7532,426.0151,422.95,423.4253,2776.0
2022-05-20 10:00:00,436.72,437.68,433.89,434.0,5333.0,423.5999,424.5311,420.8549,420.9616,5333.0
2022-05-20 10:10:00,433.59,434.03,432.4,432.41,4785.0,420.5639,420.9907,419.4097,419.4194,4785.0
2022-05-20 10:20:00,432.77,432.77,431.4,431.67,5304.0,419.7686,419.7686,418.4397,418.7016,5304.0
2022-05-20 10:30:00,431.3,433.33,431.3,433.18,3390.0,418.3427,420.3117,418.3427,420.1662,3390.0
2022-05-20 10:40:00,433.53,434.08,433.24,433.38,1871.0,420.5057,421.0392,420.2244,420.3602,1871.0
2022-05-20 10:50:00,433.37,433.41,431.11,431.57,6210.0,420.3505,420.3893,418.1584,418.6046,6210.0
2022-05-20 11:00:00,431.58,432.09,429.08,429.08,7100.0,418.6143,419.109,416.1894,416.1894,7100.0
2022-05-20 11:10:00,429.43,429.49,428.23,428.86,3511.0,416.5289,416.5871,415.365,415.976,3511.0
2022-05-20 11:20:00,428.84,428.98,428.23,428.6,10585.0,415.9566,416.0924,415.365,415.7238,10585.0
2022-05-20 11:30:00,428.7,429.91,428.57,429.49,3837.0,415.8208,416.9945,415.6947,416.5871,3837.0
2022-05-20 11:40:00,428.76,429.87,428.76,429.72,1802.0,415.879,416.9557,415.879,416.8102,1802.0
2022-05-20 11:50:00,429.53,429.93,428.91,429.51,3020.0,416.6259,417.0139,416.0245,416.6065,3020.0
2022-05-20 12:00:00,429.1,429.27,427.5,427.5,2703.0,416.2088,416.3737,414.6569,414.6569,2703.0
2022-05-20 12:10:00,427.32,427.94,426.24,427.48,3554.0,414.4823,415.0837,413.4347,414.6375,3554.0
2022-05-20 12:20:00,426.97,428.29,426.97,428.29,2230.0,414.1428,415.4231,414.1428,415.4231,2230.0
2022-05-20 12:30:00,428.1,428.66,427.71,428.44,3469.0,415.2389,415.782,414.8606,415.5686,3469.0
2022-05-20 12:40:00,428.0,428.76,427.59,428.66,2976.0,415.1419,415.879,414.7442,415.782,2976.0
2022-05-20 12:50:00,429.0,429.41,428.14,428.23,6892.0,416.1118,416.5095,415.2777,415.365,6892.0
2022-05-20 13:00:00,428.3,428.88,427.67,427.95,15693.0,415.4328,415.9954,414.8218,415.0934,15693.0
2022-05-20 13:10:00,428.21,428.47,427.67,428.47,5510.0,415.3456,415.5977,414.8218,415.5977,5510.0
2022-05-20 13:20:00,428.29,429.44,428.28,429.09,4326.0,415.4231,416.5386,415.4134,416.1991,4326.0
2022-05-20 13:30:00,429.09,431.61,429.08,431.02,4563.0,416.1991,418.6434,416.1894,418.0711,4563.0
2022-05-20 13:40:00,431.21,431.26,430.45,431.06,3400.0,418.2554,418.3039,417.5183,418.1099,3400.0
2022-05-20 13:50:00,431.09,431.67,430.17,431.67,2200.0,418.139,418.7016,417.2467,418.7016,2200.0
2022-05-20 14:00:00,431.87,432.16,431.12,431.26,3041.0,418.8956,419.1769,418.1681,418.3039,3041.0
2022-05-20 14:10:00,431.44,431.89,430.91,431.2,2601.0,418.4785,418.915,417.9644,418.2457,2601.0
2022-05-20 14:20:00,430.8,431.66,430.65,431.6,2120.0,417.8577,418.6919,417.7122,418.6337,2120.0
2022-05-20 14:30:00,431.31,431.64,430.47,431.41,5148.0,418.3524,418.6725,417.5377,418.4494,5148.0
2022-05-20 14:40:00,431.4,432.7,431.33,432.6,1980.0,418.4397,419.7007,418.3718,419.6037,1980.0
2022-05-20 14:50:00,432.63,433.7,432.63,433.44,4400.0,419.6328,420.6706,419.6328,420.4184,4400.0
2022-05-20 15:00:00,433.43,433.99,432.51,432.63,4244.0,420.4087,420.9519,419.5164,419.6328,4244.0
2022-05-20 15:10:00,432.55,433.52,432.41,433.52,7686.0,419.5552,420.496,419.4194,420.496,7686.0
2022-05-20 15:20:00,433.44,434.68,433.44,434.67,4656.0,420.4184,421.6212,420.4184,421.6115,4656.0
2022-05-20 15:30:00,435.0,437.56,434.54,436.69,16792.0,421.9316,424.4147,421.4854,423.5708,16792.0
2022-05-20 15:40:00,436.84,439.32,436.84,437.99,21008.0,423.7163,426.1218,423.7163,424.8317,21008.0
2022-05-20 15:50:00,438.16,439.92,438.09,439.48,44166.0,424.9966,426.7038,424.9287,426.277,44166.0
2022-05-23 09:30:00,441.8,443.65,440.1,441.94,13108.0,428.5273,430.3217,426.8783,428.6631,13108.0
2022-05-23 09:40:00,442.05,443.88,441.39,443.35,6842.0,428.7698,430.5448,428.1296,430.0307,6842.0
2022-05-23 09:50:00,442.98,445.32,442.94,443.58,5579.0,429.6718,431.9415,429.633,430.2538,5579.0
2022-05-23 10:00:00,443.17,443.17,441.65,442.57,3283.0,429.8561,429.8561,428.3818,429.2741,3283.0
2022-05-23 10:10:00,442.11,444.38,441.46,443.24,6076.0,428.828,431.0298,428.1975,429.924,6076.0
2022-05-23 10:20:00,442.23,443.3,441.38,442.99,6229.0,428.9444,429.9822,428.1199,429.6815,6229.0
2022-05-23 10:30:00,444.22,444.91,442.29,442.39,3066.0,430.8746,431.5438,429.0026,429.0996,3066.0
2022-05-23 10:40:00,442.65,442.91,441.88,442.31,8278.0,429.3517,429.6039,428.6049,429.022,8278.0
2022-05-23 10:50:00,442.55,442.63,440.74,442.03,7231.0,429.2547,429.3323,427.4991,428.7504,7231.0
2022-05-23 11:00:00,442.56,444.34,442.56,443.98,4072.0,429.2644,430.991,429.2644,430.6418,4072.0
2022-05-23 11:10:00,444.03,444.24,443.16,444.07,7140.0,430.6903,430.894,429.8464,430.7291,7140.0
2022-05-23 11:20:00,443.8,443.95,443.28,443.69,4319.0,430.4672,430.6127,429.9628,430.3605,4319.0
2022-05-23 11:30:00,443.73,444.18,443.2,443.71,11086.0,430.3993,430.8358,429.8852,430.3799,11086.0
2022-05-23 11:40:00,443.36,443.69,442.23,442.66,3361.0,430.0404,430.3605,428.9444,429.3614,3361.0
2022-05-23 11:50:00,442.8,443.38,442.78,442.98,3397.0,429.4972,430.0598,429.4778,429.6718,3397.0
2022-05-23 12:00:00,443.0,443.33,442.19,442.19,4816.0,429.6912,430.0113,428.9056,428.9056,4816.0
2022-05-23 12:10:00,442.19,442.41,440.41,440.42,5335.0,428.9056,429.119,427.179,427.1887,5335.0
2022-05-23 12:20:00,440.65,441.65,440.64,441.42,2626.0,427.4118,428.3818,427.4021,428.1587,2626.0
2022-05-23 12:30:00,441.6,442.05,441.25,442.05,2362.0,428.3333,428.7698,427.9938,428.7698,2362.0
2022-05-23 12:40:00,442.05,442.5,441.49,442.41,4159.0,428.7698,429.2062,428.2266,429.119,4159.0
2022-05-23 12:50:00,442.25,443.29,441.47,443.29,5057.0,428.9638,429.9725,428.2072,429.9725,5057.0
2022-05-23 13:00:00,443.38,443.82,443.18,443.18,2000.0,430.0598,430.4866,429.8658,429.8658,2000.0
2022-05-23 13:10:00,443.13,443.37,441.4,441.58,3303.0,429.8173,430.0501,428.1393,428.3139,3303.0
2022-05-23 13:20:00,441.65,442.44,441.17,441.88,5398.0,428.3818,429.148,427.9162,428.6049,5398.0
2022-05-23 13:30:00,441.64,443.1,441.64,443.1,3899.0,428.3721,429.7882,428.3721,429.7882,3899.0
2022-05-23 13:40:00,442.84,444.08,442.84,444.0,1601.0,429.536,430.7388,429.536,430.6612,1601.0
2022-05-23 13:50:00,443.99,445.66,443.92,445.66,7899.0,430.6515,432.2713,430.5836,432.2713,7899.0
2022-05-23 14:00:00,445.78,445.79,444.21,444.28,4100.0,432.3877,432.3974,430.8649,430.9328,4100.0
2022-05-23 14:10:00,444.3,444.56,443.01,443.67,7379.0,430.9522,431.2044,429.7009,430.3411,7379.0
2022-05-23 14:20:00,443.36,443.74,443.36,443.64,1353.0,430.0404,430.409,430.0404,430.312,1353.0
2022-05-23 14:30:00,443.75,444.39,443.5,444.18,4400.0,430.4187,431.0395,430.1762,430.8358,4400.0
2022-05-23 14:40:00,444.42,445.05,443.72,443.72,6826.0,431.0686,431.6796,430.3896,430.3896,6826.0
2022-05-23 14:50:00,444.36,444.61,443.88,443.88,2624.0,431.0104,431.2529,430.5448,430.5448,2624.0
2022-05-23 15:00:00,444.0,444.61,443.55,444.48,4700.0,430.6612,431.2529,430.2247,431.1268,4700.0
2022-05-23 15:10:00,444.25,444.34,443.44,443.97,3017.0,430.9037,430.991,430.118,430.6321,3017.0
2022-05-23 15:20:00,443.84,443.9,442.48,442.78,5892.0,430.506,430.5642,429.1868,429.4778,5892.0
2022-05-23 15:30:00,442.73,443.73,442.17,442.17,8314.0,429.4293,430.3993,428.8862,428.8862,8314.0
2022-05-23 15:40:00,441.8,442.11,440.24,440.35,10717.0,428.5273,428.828,427.0141,427.1208,10717.0
2022-05-23 15:50:00,440.65,441.75,440.34,441.71,41111.0,427.4118,428.4788,427.1111,428.44,41111.0
2022-05-24 09:30:00,439.5,440.0,436.17,437.39,14041.0,426.2964,426.7814,423.0664,424.2498,14041.0
2022-05-24 09:40:00,438.08,438.08,434.36,435.58,7934.0,424.919,424.919,421.3108,422.4941,7934.0
2022-05-24 09:50:00,435.93,437.07,435.44,436.9,5978.0,422.8336,423.9394,422.3583,423.7745,5978.0
2022-05-24 10:00:00,436.91,438.19,435.21,435.49,12472.0,423.7842,425.0257,422.1353,422.4068,12472.0
2022-05-24 10:10:00,435.03,435.9,434.34,434.88,4013.0,421.9607,422.8045,421.2914,421.8152,4013.0
2022-05-24 10:20:00,434.38,436.39,434.38,435.62,3578.0,421.3302,423.2798,421.3302,422.5329,3578.0
2022-05-24 10:30:00,434.89,435.25,434.17,434.17,3199.0,421.8249,422.1741,421.1265,421.1265,3199.0
2022-05-24 10:40:00,434.67,436.24,434.38,434.41,4878.0,421.6115,423.1343,421.3302,421.3593,4878.0
2022-05-24 10:50:00,434.27,434.65,433.27,434.53,6002.0,421.2235,421.5921,420.2535,421.4757,6002.0
2022-05-24 11:00:00,435.06,435.46,434.63,434.81,2758.0,421.9898,422.3777,421.5727,421.7473,2758.0
2022-05-24 11:10:00,434.49,434.96,432.82,432.83,6840.0,421.4369,421.8928,419.8171,419.8268,6840.0
2022-05-24 11:20:00,432.59,433.8,431.98,433.36,13536.0,419.594,420.7676,419.0023,420.3408,13536.0
2022-05-24 11:30:00,433.79,434.46,433.72,434.32,2932.0,420.7579,421.4078,420.69,421.272,2932.0
2022-05-24 11:40:00,434.31,435.44,434.31,435.07,5694.0,421.2623,422.3583,421.2623,421.9995,5694.0
2022-05-24 11:50:00,435.12,436.92,434.7,435.85,5638.0,422.048,423.7939,421.6406,422.756,5638.0
2022-05-24 12:00:00,435.83,436.33,435.65,436.05,3104.0,422.7366,423.2216,422.562,422.95,3104.0
2022-05-24 12:10:00,435.95,436.14,435.24,435.56,10438.0,422.853,423.0373,422.1644,422.4747,10438.0
2022-05-24 12:20:00,435.5,435.99,435.11,435.75,4161.0,422.4165,422.8918,422.0383,422.659,4161.0
2022-05-24 12:30:00,435.02,435.02,433.89,433.89,7087.0,421.951,421.951,420.8549,420.8549,7087.0
2022-05-24 12:40:00,434.28,434.88,434.26,434.88,2470.0,421.2332,421.8152,421.2138,421.8152,2470.0
2022-05-24 12:50:00,435.16,435.79,434.96,435.09,5482.0,422.0868,422.6978,421.8928,422.0189,5482.0
2022-05-24 13:00:00,433.96,434.71,433.86,434.18,1700.0,420.9228,421.6503,420.8258,421.1362,1700.0
2022-05-24 13:10:00,434.22,435.45,434.22,435.11,1649.0,421.175,422.368,421.175,422.0383,1649.0
2022-05-24 13:20:00,435.0,436.11,434.63,435.43,2239.0,421.9316,423.0082,421.5727,422.3486,2239.0
2022-05-24 13:30:00,435.39,436.42,434.96,436.3,2031.0,422.3098,423.3089,421.8928,423.1925,2031.0
2022-05-24 13:40:00,436.43,436.78,435.2,435.87,8925.0,423.3186,423.6581,422.1256,422.7754,8925.0
2022-05-24 13:50:00,435.87,436.14,435.15,435.6,5001.0,422.7754,423.0373,422.0771,422.5135,5001.0
2022-05-24 14:00:00,435.73,436.28,435.33,436.06,3158.0,422.6396,423.1731,422.2517,422.9597,3158.0
2022-05-24 14:10:00,435.95,436.45,435.28,436.01,9313.0,422.853,423.338,422.2032,422.9112,9313.0
2022-05-24 14:20:00,436.0,436.97,435.81,436.61,5633.0,422.9015,423.8424,422.7172,423.4932,5633.0
2022-05-24 14:30:00,436.74,437.53,436.19,437.41,3101.0,423.6193,424.3856,423.0858,424.2692,3101.0
2022-05-24 14:40:00,437.58,437.59,435.86,435.91,3385.0,424.4341,424.4438,422.7657,422.8142,3385.0
2022-05-24 14:50:00,435.91,436.04,435.49,435.82,1531.0,422.8142,422.9403,422.4068,422.7269,1531.0
2022-05-24 15:00:00,435.83,437.31,435.83,437.3,2738.0,422.7366,424.1722,422.7366,424.1625,2738.0
2022-05-24 15:10:00,437.66,437.9,437.34,437.4,5441.0,424.5117,424.7444,424.2013,424.2595,5441.0
2022-05-24 15:20:00,437.33,437.52,436.79,437.5,6264.0,424.1916,424.3759,423.6678,424.3565,6264.0
2022-05-24 15:30:00,437.49,439.77,437.09,439.48,7855.0,424.3468,426.5583,423.9588,426.277,7855.0
2022-05-24 15:40:00,439.59,440.06,439.06,439.75,9490.0,426.3837,426.8395,425.8696,426.5389,9490.0
2022-05-24 15:50:00,439.91,440.88,439.37,440.43,43854.0,426.6941,427.6349,426.1703,427.1984,43854.0
2022-05-25 09:30:00,441.9,444.41,440.5,442.73,9403.0,428.6243,431.0589,427.2663,429.4293,9403.0
2022-05-25 09:40:00,442.93,443.06,439.71,441.06,4245.0,429.6233,429.7494,426.5001,427.8095,4245.0
2022-05-25 09:50:00,441.05,441.91,440.57,440.94,2136.0,427.7998,428.634,427.3342,427.6931,2136.0
2022-05-25 10:00:00,440.69,443.65,440.16,443.07,4478.0,427.4506,430.3217,426.9365,429.7591,4478.0
2022-05-25 10:10:00,442.89,444.19,442.8,443.77,2500.0,429.5845,430.8455,429.4972,430.4381,2500.0
2022-05-25 10:20:00,443.59,445.14,443.59,444.69,3377.0,430.2635,431.7669,430.2635,431.3305,3377.0
2022-05-25 10:30:00,444.48,445.54,444.0,445.54,2059.0,431.1268,432.1549,430.6612,432.1549,2059.0
2022-05-25 10:40:00,445.4,445.4,443.65,444.08,1901.0,432.0191,432.0191,430.3217,430.7388,1901.0
2022-05-25 10:50:00,444.06,444.68,443.85,444.47,2954.0,430.7194,431.3208,430.5157,431.1171,2954.0
2022-05-25 11:00:00,444.15,444.45,443.57,444.38,2845.0,430.8067,431.0977,430.2441,431.0298,2845.0
2022-05-25 11:10:00,444.19,444.54,442.25,442.56,4792.0,430.8455,431.185,428.9638,429.2644,4792.0
2022-05-25 11:20:00,442.75,443.72,442.52,443.46,2310.0,429.4487,430.3896,429.2256,430.1374,2310.0
2022-05-25 11:30:00,443.14,443.31,441.66,441.74,4659.0,429.827,429.9919,428.3915,428.4691,4659.0
2022-05-25 11:40:00,441.7,442.74,441.7,442.65,4080.0,428.4303,429.439,428.4303,429.3517,4080.0
2022-05-25 11:50:00,443.07,443.3,442.42,443.06,3142.0,429.7591,429.9822,429.1286,429.7494,3142.0
2022-05-25 12:00:00,443.36,444.06,442.69,442.69,2983.0,430.0404,430.7194,429.3905,429.3905,2983.0
2022-05-25 12:10:00,442.95,442.95,442.03,442.17,2015.0,429.6427,429.6427,428.7504,428.8862,2015.0
2022-05-25 12:20:00,442.34,442.34,440.91,440.91,800.0,429.0511,429.0511,427.664,427.664,800.0
2022-05-25 12:30:00,441.05,441.32,440.13,440.42,1762.0,427.7998,428.0617,426.9074,427.1887,1762.0
2022-05-25 12:40:00,440.78,440.78,439.94,440.04,2918.0,427.5379,427.5379,426.7232,426.8202,2918.0
2022-05-25 12:50:00,439.94,439.94,438.73,439.73,1000.0,426.7232,426.7232,425.5495,426.5195,1000.0
2022-05-25 13:00:00,439.67,439.99,439.46,439.46,1202.0,426.4613,426.7717,426.2576,426.2576,1202.0
2022-05-25 13:10:00,439.46,439.77,439.01,439.7,867.0,426.2576,426.5583,425.8211,426.4904,867.0
2022-05-25 13:20:00,439.74,440.31,439.66,439.93,1585.0,426.5292,427.082,426.4516,426.7135,1585.0
2022-05-25 13:30:00,440.13,440.81,439.93,440.23,2127.0,426.9074,427.567,426.7135,427.0044,2127.0
2022-05-25 13:40:00,440.63,441.8,440.37,441.8,1910.0,427.3924,428.5273,427.1402,428.5273,1910.0
2022-05-25 13:50:00,441.38,441.45,440.92,441.33,3733.0,428.1199,428.1878,427.6737,428.0714,3733.0
2022-05-25 14:00:00,441.25,442.88,439.79,440.83,8295.0,427.9938,429.5748,426.5777,427.5864,8295.0
2022-05-25 14:10:00,440.96,443.52,440.86,443.23,12794.0,427.7125,430.1956,427.6155,429.9143,12794.0
2022-05-25 14:20:00,443.06,444.4,442.67,443.96,12582.0,429.7494,431.0492,429.3711,430.6224,12582.0
2022-05-25 14:30:00,444.38,444.47,443.15,443.15,7132.0,431.0298,431.1171,429.8367,429.8367,7132.0
2022-05-25 14:40:00,443.86,444.35,443.52,443.73,3642.0,430.5254,431.0007,430.1956,430.3993,3642.0
2022-05-25 14:50:00,443.9,445.0,443.5,443.83,4792.0,430.5642,431.6311,430.1762,430.4963,4792.0
2022-05-25 15:00:00,443.93,446.26,443.91,446.02,15710.0,430.5933,432.8533,430.5739,432.6205,15710.0
2022-05-25 15:10:00,446.41,446.94,445.94,445.94,13687.0,432.9988,433.5129,432.5429,432.5429,13687.0
2022-05-25 15:20:00,445.68,446.08,445.31,445.76,4866.0,432.2907,432.6787,431.9318,432.3683,4866.0
2022-05-25 15:30:00,445.81,446.04,444.58,444.72,5337.0,432.4168,432.6399,431.2238,431.3596,5337.0
2022-05-25 15:40:00,444.69,445.24,444.33,444.67,6287.0,431.3305,431.8639,430.9813,431.3111,6287.0
2022-05-25 15:50:00,444.32,445.33,443.43,444.69,35088.0,430.9716,431.9512,430.1083,431.3305,35088.0
2022-05-26 09:30:00,448.37,448.56,445.37,447.65,10204.0,434.8999,435.0842,431.99,434.2015,10204.0
2022-05-26 09:40:00,447.99,450.59,447.56,450.35,7028.0,434.5313,437.0532,434.1142,436.8204,7028.0
2022-05-26 09:50:00,450.99,451.71,449.63,450.19,2652.0,437.4412,438.1396,436.122,436.6652,2652.0
2022-05-26 10:00:00,449.81,451.34,449.81,450.17,2622.0,436.2966,437.7807,436.2966,436.6458,2622.0
2022-05-26 10:10:00,450.09,450.36,448.68,448.72,3461.0,436.5682,436.8301,435.2006,435.2394,3461.0
2022-05-26 10:20:00,447.63,448.63,447.63,448.2,2259.0,434.1821,435.1521,434.1821,434.735,2259.0
2022-05-26 10:30:00,448.2,449.92,448.2,448.42,2243.0,434.735,436.4033,434.735,434.9484,2243.0
2022-05-26 10:40:00,449.02,449.23,447.13,447.35,5470.0,435.5304,435.7341,433.6971,433.9105,5470.0
2022-05-26 10:50:00,447.85,448.89,447.85,448.43,2350.0,434.3955,435.4043,434.3955,434.9581,2350.0
2022-05-26 11:00:00,448.3,449.55,448.28,449.55,3665.0,434.832,436.0444,434.8126,436.0444,3665.0
2022-05-26 11:10:00,449.25,449.42,448.26,448.63,6269.0,435.7535,435.9184,434.7932,435.1521,6269.0
2022-05-26 11:20:00,448.76,449.7,448.71,449.41,4552.0,435.2782,436.1899,435.2297,435.9087,4552.0
2022-05-26 11:30:00,449.34,450.26,449.14,450.19,3605.0,435.8408,436.7331,435.6468,436.6652,3605.0
2022-05-26 11:40:00,449.85,449.9,449.0,449.5,2708.0,436.3354,436.3839,435.511,435.9959,2708.0
2022-05-26 11:50:00,449.44,450.04,448.97,449.86,1866.0,435.9378,436.5197,435.4819,436.3451,1866.0
2022-05-26 12:00:00,450.05,450.88,450.04,450.51,2109.0,436.5294,437.3345,436.5197,436.9756,2109.0
2022-05-26 12:10:00,450.51,451.05,450.37,450.4,5548.0,436.9756,437.4994,436.8398,436.8689,5548.0
2022-05-26 12:20:00,450.56,451.84,450.56,451.27,4320.0,437.0241,438.2657,437.0241,437.7128,4320.0
2022-05-26 12:30:00,451.67,451.97,451.18,451.63,4074.0,438.1008,438.3917,437.6255,438.062,4074.0
2022-05-26 12:40:00,451.92,452.86,451.66,452.38,4263.0,438.3432,439.255,438.0911,438.7894,4263.0
2022-05-26 12:50:00,452.58,453.98,452.58,453.93,3586.0,438.9834,440.3414,438.9834,440.2929,3586.0
2022-05-26 13:00:00,453.81,454.05,453.47,453.84,3565.0,440.1765,440.4093,439.8467,440.2056,3565.0
2022-05-26 13:10:00,453.82,454.14,453.34,453.73,4047.0,440.1862,440.4966,439.7206,440.0989,4047.0
2022-05-26 13:20:00,454.02,454.02,453.52,453.61,2500.0,440.3802,440.3802,439.8952,439.9825,2500.0
2022-05-26 13:30:00,453.84,453.85,453.29,453.29,4211.0,440.2056,440.2153,439.6721,439.6721,4211.0
2022-05-26 13:40:00,453.46,453.81,453.3,453.31,5324.0,439.837,440.1765,439.6818,439.6915,5324.0
2022-05-26 13:50:00,453.22,453.4,452.29,452.93,6498.0,439.6042,439.7788,438.7021,439.3229,6498.0
2022-05-26 14:00:00,452.99,453.46,452.78,453.2,3858.0,439.3811,439.837,439.1774,439.5848,3858.0
2022-05-26 14:10:00,453.08,453.3,452.04,452.06,5200.0,439.4684,439.6818,438.4596,438.479,5200.0
2022-05-26 14:20:00,452.16,452.69,452.07,452.19,4130.0,438.576,439.0901,438.4887,438.6051,4130.0
2022-05-26 14:30:00,452.27,453.0,452.08,452.72,4775.0,438.6827,439.3908,438.4984,439.1192,4775.0
2022-05-26 14:40:00,453.01,453.32,452.47,452.68,2500.0,439.4005,439.7012,438.8767,439.0804,2500.0
2022-05-26 14:50:00,452.75,453.75,452.71,453.75,2974.0,439.1483,440.1183,439.1095,440.1183,2974.0
2022-05-26 15:00:00,453.66,453.86,452.81,453.7,6025.0,440.031,440.225,439.2065,440.0698,6025.0
2022-05-26 15:10:00,453.61,454.14,453.32,453.49,7098.0,439.9825,440.4966,439.7012,439.8661,7098.0
2022-05-26 15:20:00,453.59,453.59,452.31,453.09,4850.0,439.9631,439.9631,438.7215,439.4781,4850.0
2022-05-26 15:30:00,452.95,453.48,452.79,453.16,5284.0,439.3423,439.8564,439.1871,439.546,5284.0
2022-05-26 15:40:00,453.27,454.12,453.09,454.0,11272.0,439.6527,440.4772,439.4781,440.3608,11272.0
2022-05-26 15:50:00,454.06,454.14,452.16,452.22,39640.0,440.419,440.4966,438.576,438.6342,39640.0
2022-05-27 09:30:00,452.9,452.9,449.78,451.76,8152.0,439.2938,439.2938,436.2675,438.1881,8152.0
2022-05-27 09:40:00,451.71,454.51,450.87,454.51,5884.0,438.1396,440.8554,437.3248,440.8554,5884.0
2022-05-27 09:50:00,454.59,458.41,454.19,457.74,7066.0,440.933,444.6383,440.5451,443.9884,7066.0
2022-05-27 10:00:00,457.36,458.92,455.17,455.53,4260.0,443.6198,445.133,441.4956,441.8448,4260.0
2022-05-27 10:10:00,455.4,455.4,453.29,453.71,4633.0,441.7187,441.7187,439.6721,440.0795,4633.0
2022-05-27 10:20:00,453.77,455.54,453.77,454.79,2304.0,440.1377,441.8545,440.1377,441.127,2304.0
2022-05-27 10:30:00,455.01,455.31,454.2,454.73,4623.0,441.3404,441.6314,440.5548,441.0688,4623.0
2022-05-27 10:40:00,454.61,455.58,453.64,454.16,13558.0,440.9524,441.8933,440.0116,440.516,13558.0
2022-05-27 10:50:00,454.37,454.37,453.84,454.17,18553.0,440.7196,440.7196,440.2056,440.5257,18553.0
2022-05-27 11:00:00,454.16,455.77,454.0,455.77,9117.0,440.516,442.0776,440.3608,442.0776,9117.0
2022-05-27 11:10:00,455.83,458.4,455.82,458.17,1803.0,442.1358,444.6286,442.1261,444.4055,1803.0
2022-05-27 11:20:00,458.05,459.32,458.04,458.8,2570.0,444.2891,445.5209,444.2794,445.0166,2570.0
2022-05-27 11:30:00,458.74,458.83,457.79,457.8,2440.0,444.9584,445.0457,444.0369,444.0466,2440.0
2022-05-27 11:40:00,457.88,458.99,457.87,458.99,853.0,444.1242,445.2008,444.1145,445.2008,853.0
2022-05-27 11:50:00,459.27,459.27,458.95,459.2,2967.0,445.4724,445.4724,445.162,445.4045,2967.0
2022-05-27 12:00:00,459.37,459.49,458.42,458.69,1816.0,445.5694,445.6858,444.648,444.9099,1816.0
2022-05-27 12:10:00,458.64,458.69,457.8,458.56,2051.0,444.8614,444.9099,444.0466,444.7838,2051.0
2022-05-27 12:20:00,458.46,459.16,458.46,459.12,5396.0,444.6868,445.3657,444.6868,445.3269,5396.0
2022-05-27 12:30:00,458.9,459.78,458.89,459.38,1983.0,445.1136,445.9671,445.1039,445.5791,1983.0
2022-05-27 12:40:00,459.49,459.65,459.33,459.5,1422.0,445.6858,445.841,445.5306,445.6955,1422.0
2022-05-27 12:50:00,459.15,460.21,459.12,460.21,2150.0,445.356,446.3842,445.3269,446.3842,2150.0
2022-05-27 13:00:00,460.0,460.59,459.72,459.8,10532.0,446.1805,446.7528,445.9089,445.9865,10532.0
2022-05-27 13:10:00,459.77,460.0,459.63,459.7,3724.0,445.9574,446.1805,445.8216,445.8895,3724.0
2022-05-27 13:20:00,459.81,460.18,459.81,460.14,1252.0,445.9962,446.3551,445.9962,446.3163,1252.0
2022-05-27 13:30:00,460.32,460.59,459.75,459.83,2543.0,446.4909,446.7528,445.938,446.0156,2543.0
2022-05-27 13:40:00,459.83,460.31,459.6,460.06,2941.0,446.0156,446.4812,445.7925,446.2387,2941.0
2022-05-27 13:50:00,460.24,460.88,460.2,460.8,3217.0,446.4133,447.0341,446.3745,446.9565,3217.0
2022-05-27 14:00:00,460.89,461.3,460.73,461.07,3459.0,447.0438,447.4414,446.8886,447.2184,3459.0
2022-05-27 14:10:00,461.13,461.39,461.04,461.39,1900.0,447.2766,447.5287,447.1893,447.5287,1900.0
2022-05-27 14:20:00,461.45,461.47,459.64,459.73,2773.0,447.5869,447.6063,445.8313,445.9186,2773.0
2022-05-27 14:30:00,459.77,459.92,459.25,459.53,2700.0,445.9574,446.1029,445.453,445.7246,2700.0
2022-05-27 14:40:00,459.48,460.01,458.88,460.01,3920.0,445.6761,446.1902,445.0942,446.1902,3920.0
2022-05-27 14:50:00,460.19,460.42,459.96,460.12,2599.0,446.3648,446.5879,446.1417,446.2969,2599.0
2022-05-27 15:00:00,460.13,461.23,460.13,461.0,2962.0,446.3066,447.3736,446.3066,447.1505,2962.0
2022-05-27 15:10:00,461.01,461.87,461.01,461.15,5421.0,447.1602,447.9943,447.1602,447.296,5421.0
2022-05-27 15:20:00,461.28,461.86,460.81,461.5,5361.0,447.4221,447.9846,446.9662,447.6354,5361.0
2022-05-27 15:30:00,461.51,461.87,460.1,460.56,11172.0,447.6451,447.9943,446.2775,446.7237,11172.0
2022-05-27 15:40:00,460.54,460.85,460.22,460.44,13966.0,446.7043,447.005,446.3939,446.6073,13966.0
2022-05-27 15:50:00,460.5,461.56,460.21,461.36,39946.0,446.6655,447.6936,446.3842,447.4996,39946.0
2022-05-31 09:30:00,457.59,457.87,454.86,456.09,9610.0,443.8429,444.1145,441.1949,442.388,9610.0
2022-05-31 09:40:00,455.6,456.15,453.52,453.52,3359.0,441.9127,442.4462,439.8952,439.8952,3359.0
2022-05-31 09:50:00,454.53,458.87,454.48,457.47,3556.0,440.8748,445.0845,440.8263,443.7265,3556.0
2022-05-31 10:00:00,457.17,457.68,455.98,457.01,2202.0,443.4355,443.9302,442.2813,443.2803,2202.0
2022-05-31 10:10:00,457.36,457.47,456.32,457.23,2500.0,443.6198,443.7265,442.6111,443.4937,2500.0
2022-05-31 10:20:00,457.66,458.43,454.02,454.03,5210.0,443.9108,444.6577,440.3802,440.3899,5210.0
2022-05-31 10:30:00,454.05,456.02,454.04,455.75,2899.0,440.4093,442.3201,440.3996,442.0582,2899.0
2022-05-31 10:40:00,456.42,458.25,456.42,457.62,3031.0,442.7081,444.4831,442.7081,443.872,3031.0
2022-05-31 10:50:00,457.81,457.89,457.16,457.88,1288.0,444.0563,444.1339,443.4258,444.1242,1288.0
2022-05-31 11:00:00,457.8,457.82,455.42,455.83,2024.0,444.0466,444.066,441.7381,442.1358,2024.0
2022-05-31 11:10:00,455.67,456.46,455.57,456.45,2619.0,441.9806,442.7469,441.8836,442.7372,2619.0
2022-05-31 11:20:00,455.94,456.39,455.67,455.67,2067.0,442.2425,442.679,441.9806,441.9806,2067.0
2022-05-31 11:30:00,455.3,455.7,454.28,454.9,3720.0,441.6217,442.0097,440.6323,441.2337,3720.0
2022-05-31 11:40:00,454.88,455.98,454.86,455.86,3345.0,441.2143,442.2813,441.1949,442.1649,3345.0
2022-05-31 11:50:00,455.87,457.79,455.86,457.79,5175.0,442.1746,444.0369,442.1649,444.0369,5175.0
2022-05-31 12:00:00,457.96,458.82,457.87,458.02,2251.0,444.2018,445.036,444.1145,444.26,2251.0
2022-05-31 12:10:00,457.6,457.6,457.12,457.42,1995.0,443.8526,443.8526,443.387,443.678,1995.0
2022-05-31 12:20:00,457.31,457.48,456.93,457.2,5408.0,443.5713,443.7362,443.2027,443.4646,5408.0
2022-05-31 12:30:00,457.2,458.17,456.61,457.95,3301.0,443.4646,444.4055,442.8923,444.1921,3301.0
2022-05-31 12:40:00,458.03,458.66,457.81,457.88,4550.0,444.2697,444.8808,444.0563,444.1242,4550.0
2022-05-31 12:50:00,458.0,458.91,458.0,458.03,4659.0,444.2406,445.1233,444.2406,444.2697,4659.0
2022-05-31 13:00:00,458.22,458.86,457.68,458.86,2548.0,444.454,445.0748,443.9302,445.0748,2548.0
2022-05-31 13:10:00,458.67,458.67,457.7,458.24,4836.0,444.8905,444.8905,443.9496,444.4734,4836.0
2022-05-31 13:20:00,458.52,459.19,458.52,459.02,5289.0,444.745,445.3948,444.745,445.2299,5289.0
2022-05-31 13:30:00,458.8,458.86,458.0,458.0,6000.0,445.0166,445.0748,444.2406,444.2406,6000.0
2022-05-31 13:40:00,457.81,458.64,457.58,457.58,3763.0,444.0563,444.8614,443.8332,443.8332,3763.0
2022-05-31 13:50:00,457.5,458.65,457.34,458.65,3803.0,443.7556,444.8711,443.6004,444.8711,3803.0
2022-05-31 14:00:00,458.4,459.2,457.93,457.94,2798.0,444.6286,445.4045,444.1727,444.1824,2798.0
2022-05-31 14:10:00,458.2,458.85,458.09,458.85,6325.0,444.4346,445.0651,444.3279,445.0651,6325.0
2022-05-31 14:20:00,459.0,459.15,457.79,458.37,3913.0,445.2105,445.356,444.0369,444.5995,3913.0
2022-05-31 14:30:00,458.48,458.55,457.83,458.31,3806.0,444.7062,444.7741,444.0757,444.5413,3806.0
2022-05-31 14:40:00,458.16,458.27,456.84,456.84,4303.0,444.3958,444.5025,443.1154,443.1154,4303.0
2022-05-31 14:50:00,456.72,457.47,456.03,457.06,5150.0,442.999,443.7265,442.3298,443.3288,5150.0
2022-05-31 15:00:00,456.84,456.84,454.9,455.31,3649.0,443.1154,443.1154,441.2337,441.6314,3649.0
2022-05-31 15:10:00,455.34,455.64,454.69,454.84,5888.0,441.6605,441.9515,441.03,441.1755,5888.0
2022-05-31 15:20:00,454.9,455.58,454.8,455.48,7152.0,441.2337,441.8933,441.1367,441.7963,7152.0
2022-05-31 15:30:00,455.51,456.52,455.51,455.62,7564.0,441.8254,442.8051,441.8254,441.9321,7564.0
2022-05-31 15:40:00,455.74,455.9,454.05,454.48,12159.0,442.0485,442.2037,440.4093,440.8263,12159.0
2022-05-31 15:50:00,454.29,456.47,452.87,454.49,68013.0,440.642,442.7566,439.2647,440.836,68013.0
2022-06-01 09:30:00,455.76,457.4,453.79,454.93,11513.0,442.0679,443.6586,440.1571,441.2628,11513.0
2022-06-01 09:40:00,453.32,453.62,450.65,451.01,3100.0,439.7012,439.9922,437.1114,437.4606,3100.0
2022-06-01 09:50:00,451.2,454.3,450.97,453.66,5323.0,437.6449,440.6517,437.4218,440.031,5323.0
2022-06-01 10:00:00,454.23,454.7,451.65,452.06,4418.0,440.5838,441.0397,438.0814,438.479,4418.0
2022-06-01 10:10:00,452.08,452.45,450.11,450.11,4146.0,438.4984,438.8573,436.5876,436.5876,4146.0
2022-06-01 10:20:00,450.61,452.03,450.6,451.44,3401.0,437.0726,438.4499,437.0629,437.8777,3401.0
2022-06-01 10:30:00,451.93,452.03,450.41,450.76,2192.0,438.3529,438.4499,436.8786,437.2181,2192.0
2022-06-01 10:40:00,450.35,450.35,448.7,450.05,5758.0,436.8204,436.8204,435.22,436.5294,5758.0
2022-06-01 10:50:00,450.42,451.32,449.74,451.28,3132.0,436.8883,437.7613,436.2287,437.7225,3132.0
2022-06-01 11:00:00,451.5,452.01,450.75,451.44,3800.0,437.9359,438.4305,437.2084,437.8777,3800.0
2022-06-01 11:10:00,451.42,452.05,450.14,450.32,3796.0,437.8583,438.4693,436.6167,436.7913,3796.0
2022-06-01 11:20:00,450.44,450.68,449.37,449.59,1606.0,436.9077,437.1405,435.8699,436.0832,1606.0
2022-06-01 11:30:00,449.8,450.0,448.68,448.71,12040.0,436.2869,436.4809,435.2006,435.2297,12040.0
2022-06-01 11:40:00,448.69,448.74,447.24,447.33,2001.0,435.2103,435.2588,433.8038,433.8911,2001.0
2022-06-01 11:50:00,446.6,446.89,446.41,446.73,2822.0,433.1831,433.4644,432.9988,433.3092,2822.0
2022-06-01 12:00:00,446.8,448.37,446.48,448.1,9500.0,433.3771,434.8999,433.0667,434.638,9500.0
2022-06-01 12:10:00,447.76,447.78,447.15,447.56,5958.0,434.3082,434.3276,433.7165,434.1142,5958.0
2022-06-01 12:20:00,447.39,447.63,446.83,447.25,1970.0,433.9493,434.1821,433.4062,433.8135,1970.0
2022-06-01 12:30:00,447.43,447.5,446.43,446.58,3451.0,433.9881,434.056,433.0182,433.1637,3451.0
2022-06-01 12:40:00,446.23,446.6,444.75,444.93,3799.0,432.8242,433.1831,431.3887,431.5632,3799.0
2022-06-01 12:50:00,444.93,445.62,444.88,445.58,5598.0,431.5632,432.2325,431.5147,432.1937,5598.0
2022-06-01 13:00:00,445.64,446.24,445.49,445.9,5033.0,432.2519,432.8339,432.1064,432.5041,5033.0
2022-06-01 13:10:00,446.43,447.96,445.96,447.96,5200.0,433.0182,434.5022,432.5623,434.5022,5200.0
2022-06-01 13:20:00,447.86,448.89,447.86,448.87,4072.0,434.4052,435.4043,434.4052,435.3849,4072.0
2022-06-01 13:30:00,448.48,449.74,448.29,449.29,4957.0,435.0066,436.2287,434.8223,435.7923,4957.0
2022-06-01 13:40:00,449.39,449.39,447.93,448.16,2983.0,435.8893,435.8893,434.4731,434.6962,2983.0
2022-06-01 13:50:00,447.75,447.87,446.53,446.53,2020.0,434.2985,434.4149,433.1152,433.1152,2020.0
2022-06-01 14:00:00,446.61,446.97,445.7,445.7,1442.0,433.1928,433.542,432.3101,432.3101,1442.0
2022-06-01 14:10:00,445.87,446.05,445.47,445.47,1915.0,432.475,432.6496,432.087,432.087,1915.0
2022-06-01 14:20:00,445.79,447.71,445.63,447.62,1491.0,432.3974,434.2597,432.2422,434.1724,1491.0
2022-06-01 14:30:00,447.4,447.43,447.02,447.23,1200.0,433.959,433.9881,433.5905,433.7941,1200.0
2022-06-01 14:40:00,446.7,447.22,446.49,446.69,2246.0,433.2801,433.7844,433.0764,433.2704,2246.0
2022-06-01 14:50:00,446.62,446.82,446.05,446.07,1200.0,433.2025,433.3965,432.6496,432.669,1200.0
2022-06-01 15:00:00,445.81,446.37,445.81,446.34,2092.0,432.4168,432.96,432.4168,432.9309,2092.0
2022-06-01 15:10:00,446.32,447.68,446.15,447.3,2498.0,432.9115,434.2306,432.7466,433.862,2498.0
2022-06-01 15:20:00,448.17,448.17,447.68,448.0,1493.0,434.7059,434.7059,434.2306,434.541,1493.0
2022-06-01 15:30:00,447.8,449.05,447.41,448.83,7302.0,434.347,435.5595,433.9687,435.3461,7302.0
2022-06-01 15:40:00,449.09,449.34,448.28,449.15,6436.0,435.5983,435.8408,434.8126,435.6565,6436.0
2022-06-01 15:50:00,449.23,449.25,446.99,447.31,29996.0,435.7341,435.7535,433.5614,433.8717,29996.0
2022-06-02 09:30:00,449.0,449.0,442.38,442.38,4759.0,435.511,435.511,429.0899,429.0899,4759.0
2022-06-02 09:40:00,443.06,443.36,440.35,440.74,2524.0,429.7494,430.0404,427.1208,427.4991,2524.0
2022-06-02 09:50:00,440.83,441.01,440.09,440.1,5351.0,427.5864,427.761,426.8686,426.8783,5351.0
2022-06-02 10:00:00,439.47,440.36,439.43,439.66,2100.0,426.2673,427.1305,426.2285,426.4516,2100.0
2022-06-02 10:10:00,439.83,441.87,439.54,441.86,3477.0,426.6165,428.5952,426.3352,428.5855,3477.0
2022-06-02 10:20:00,441.75,441.75,440.54,441.21,1324.0,428.4788,428.4788,427.3051,427.955,1324.0
2022-06-02 10:30:00,441.25,442.48,441.25,441.4,2125.0,427.9938,429.1868,427.9938,428.1393,2125.0
2022-06-02 10:40:00,441.34,442.77,441.34,442.7,3658.0,428.0811,429.4681,428.0811,429.4002,3658.0
2022-06-02 10:50:00,443.02,443.98,442.49,443.95,5996.0,429.7106,430.6418,429.1965,430.6127,5996.0
2022-06-02 11:00:00,444.39,445.17,443.89,444.9,3118.0,431.0395,431.796,430.5545,431.5341,3118.0
2022-06-02 11:10:00,444.61,446.3,444.5,446.3,2621.0,431.2529,432.8921,431.1462,432.8921,2621.0
2022-06-02 11:20:00,446.05,446.37,444.99,445.46,4123.0,432.6496,432.96,431.6214,432.0773,4123.0
2022-06-02 11:30:00,445.31,445.62,445.0,445.03,1500.0,431.9318,432.2325,431.6311,431.6602,1500.0
2022-06-02 11:40:00,445.18,447.49,445.18,447.49,1902.0,431.8057,434.0463,431.8057,434.0463,1902.0
2022-06-02 11:50:00,448.11,449.47,447.77,447.93,7095.0,434.6477,435.9669,434.3179,434.4731,7095.0
2022-06-02 12:00:00,447.43,449.24,447.43,449.24,3344.0,433.9881,435.7438,433.9881,435.7438,3344.0
2022-06-02 12:10:00,448.91,449.5,448.91,449.11,2300.0,435.4237,435.9959,435.4237,435.6177,2300.0
2022-06-02 12:20:00,449.12,449.95,448.83,449.72,7320.0,435.6274,436.4324,435.3461,436.2093,7320.0
2022-06-02 12:30:00,449.8,449.8,449.05,449.17,4281.0,436.2869,436.2869,435.5595,435.6759,4281.0
2022-06-02 12:40:00,449.65,450.03,449.29,449.53,5737.0,436.1414,436.51,435.7923,436.025,5737.0
2022-06-02 12:50:00,449.92,450.15,449.4,450.15,4656.0,436.4033,436.6264,435.899,436.6264,4656.0
2022-06-02 13:00:00,449.95,450.02,449.06,449.06,20119.0,436.4324,436.5003,435.5692,435.5692,20119.0
2022-06-02 13:10:00,449.23,449.23,447.61,447.95,3082.0,435.7341,435.7341,434.1627,434.4925,3082.0
2022-06-02 13:20:00,447.64,447.8,446.98,447.36,5093.0,434.1918,434.347,433.5517,433.9202,5093.0
2022-06-02 13:30:00,447.36,448.11,447.31,447.53,4801.0,433.9202,434.6477,433.8717,434.0851,4801.0
2022-06-02 13:40:00,447.55,447.65,447.07,447.37,1800.0,434.1045,434.2015,433.639,433.9299,1800.0
2022-06-02 13:50:00,447.15,447.66,447.13,447.51,2602.0,433.7165,434.2112,433.6971,434.0657,2602.0
2022-06-02 14:00:00,447.27,448.03,446.97,448.03,3201.0,433.8329,434.5701,433.542,434.5701,3201.0
2022-06-02 14:10:00,447.63,448.78,447.63,448.78,2722.0,434.1821,435.2976,434.1821,435.2976,2722.0
2022-06-02 14:20:00,448.75,449.08,448.34,448.52,3950.0,435.2685,435.5886,434.8708,435.0454,3950.0
2022-06-02 14:30:00,448.41,449.24,448.39,448.78,3100.0,434.9387,435.7438,434.9193,435.2976,3100.0
2022-06-02 14:40:00,448.79,449.03,448.33,448.76,3817.0,435.3073,435.5401,434.8611,435.2782,3817.0
2022-06-02 14:50:00,448.77,449.15,448.03,448.11,4733.0,435.2879,435.6565,434.5701,434.6477,4733.0
2022-06-02 15:00:00,448.34,448.72,447.93,448.46,4499.0,434.8708,435.2394,434.4731,434.9872,4499.0
2022-06-02 15:10:00,448.55,449.21,448.54,448.95,7112.0,435.0745,435.7147,435.0648,435.4625,7112.0
2022-06-02 15:20:00,449.0,449.81,448.64,449.33,8502.0,435.511,436.2966,435.1618,435.8311,8502.0
2022-06-02 15:30:00,449.41,449.49,447.78,447.83,20508.0,435.9087,435.9862,434.3276,434.3761,20508.0
2022-06-02 15:40:00,447.87,448.13,447.45,447.97,10033.0,434.4149,434.6671,434.0075,434.5119,10033.0
2022-06-02 15:50:00,448.32,450.01,448.24,449.93,29938.0,434.8514,436.4906,434.7738,436.413,29938.0
2022-06-03 09:30:00,446.41,446.93,445.31,445.35,3426.0,432.9988,433.5032,431.9318,431.9706,3426.0
2022-06-03 09:40:00,444.66,444.66,444.26,444.32,1000.0,431.3014,431.3014,430.9134,430.9716,1000.0
2022-06-03 09:50:00,444.78,445.13,443.64,444.87,2060.0,431.4177,431.7572,430.312,431.505,2060.0
2022-06-03 10:00:00,444.53,446.53,443.63,446.08,3682.0,431.1753,433.1152,430.3023,432.6787,3682.0
2022-06-03 10:10:00,445.56,447.23,445.0,447.23,4574.0,432.1743,433.7941,431.6311,433.7941,4574.0
2022-06-03 10:20:00,447.01,447.07,445.84,446.4,5707.0,433.5808,433.639,432.4459,432.9891,5707.0
2022-06-03 10:30:00,446.4,446.82,444.69,444.69,1794.0,432.9891,433.3965,431.3305,431.3305,1794.0
2022-06-03 10:40:00,444.86,445.28,444.68,444.89,2800.0,431.4953,431.9027,431.3208,431.5244,2800.0
2022-06-03 10:50:00,445.04,445.62,444.56,444.97,2724.0,431.6699,432.2325,431.2044,431.602,2724.0
2022-06-03 11:00:00,444.88,444.88,443.97,444.11,2845.0,431.5147,431.5147,430.6321,430.7679,2845.0
2022-06-03 11:10:00,443.48,443.75,443.42,443.75,301.0,430.1568,430.4187,430.0986,430.4187,301.0
2022-06-03 11:20:00,443.82,444.43,442.94,443.64,2364.0,430.4866,431.0783,429.633,430.312,2364.0
2022-06-03 11:30:00,443.61,443.61,442.23,442.9,2252.0,430.2829,430.2829,428.9444,429.5942,2252.0
2022-06-03 11:40:00,442.87,443.75,442.86,443.22,5064.0,429.5651,430.4187,429.5554,429.9046,5064.0
2022-06-03 11:50:00,443.0,443.83,442.98,443.58,3108.0,429.6912,430.4963,429.6718,430.2538,3108.0
2022-06-03 12:00:00,444.02,444.29,443.21,443.21,831.0,430.6806,430.9425,429.8949,429.8949,831.0
2022-06-03 12:10:00,443.0,443.66,442.81,443.52,1800.0,429.6912,430.3314,429.5069,430.1956,1800.0
2022-06-03 12:20:00,442.99,444.47,442.99,444.35,1300.0,429.6815,431.1171,429.6815,431.0007,1300.0
2022-06-03 12:30:00,444.19,445.06,444.18,445.02,1037.0,430.8455,431.6893,430.8358,431.6505,1037.0
2022-06-03 12:40:00,444.79,444.85,444.21,444.85,1006.0,431.4274,431.4856,430.8649,431.4856,1006.0
2022-06-03 12:50:00,444.53,445.37,444.53,445.37,500.0,431.1753,431.99,431.1753,431.99,500.0
2022-06-03 13:00:00,445.63,446.42,445.63,446.06,300.0,432.2422,433.0085,432.2422,432.6593,300.0
2022-06-03 13:10:00,446.1,446.21,445.19,445.19,1043.0,432.6981,432.8048,431.8154,431.8154,1043.0
2022-06-03 13:20:00,444.4,444.79,444.4,444.79,602.0,431.0492,431.4274,431.0492,431.4274,602.0
2022-06-03 13:30:00,444.51,445.36,444.5,444.77,3015.0,431.1559,431.9803,431.1462,431.4081,3015.0
2022-06-03 13:40:00,444.73,444.73,443.89,444.38,1592.0,431.3693,431.3693,430.5545,431.0298,1592.0
2022-06-03 13:50:00,444.48,444.57,444.02,444.02,1659.0,431.1268,431.2141,430.6806,430.6806,1659.0
2022-06-03 14:00:00,444.35,444.76,444.29,444.56,2371.0,431.0007,431.3984,430.9425,431.2044,2371.0
2022-06-03 14:10:00,444.62,444.92,444.22,444.73,2920.0,431.2626,431.5535,430.8746,431.3693,2920.0
2022-06-03 14:20:00,444.36,444.68,443.98,444.25,2400.0,431.0104,431.3208,430.6418,430.9037,2400.0
2022-06-03 14:30:00,444.36,444.36,442.85,443.02,5613.0,431.0104,431.0104,429.5457,429.7106,5613.0
2022-06-03 14:40:00,442.93,443.78,442.78,443.78,718.0,429.6233,430.4478,429.4778,430.4478,718.0
2022-06-03 14:50:00,444.29,444.34,444.11,444.11,825.0,430.9425,430.991,430.7679,430.7679,825.0
2022-06-03 15:00:00,443.94,444.17,443.36,443.63,900.0,430.603,430.8261,430.0404,430.3023,900.0
2022-06-03 15:10:00,443.66,443.66,442.84,443.15,900.0,430.3314,430.3314,429.536,429.8367,900.0
2022-06-03 15:20:00,443.09,443.21,442.34,442.77,4000.0,429.7785,429.8949,429.0511,429.4681,4000.0
2022-06-03 15:30:00,442.77,443.02,442.01,443.02,3600.0,429.4681,429.7106,428.731,429.7106,3600.0
2022-06-03 15:40:00,442.86,443.04,441.81,442.38,3659.0,429.5554,429.73,428.537,429.0899,3659.0
2022-06-03 15:50:00,441.87,442.91,441.87,442.07,20941.0,428.5952,429.6039,428.5952,428.7892,20941.0
2022-06-06 09:30:00,443.98,443.99,441.9,442.96,4154.0,430.6418,430.6515,428.6243,429.6524,4154.0
2022-06-06 09:40:00,443.25,445.52,442.88,444.53,11767.0,429.9337,432.1355,429.5748,431.1753,11767.0
2022-06-06 09:50:00,444.06,445.13,442.36,444.38,6723.0,430.7194,431.7572,429.0705,431.0298,6723.0
2022-06-06 10:00:00,444.38,448.88,444.38,448.33,5221.0,431.0298,435.3946,431.0298,434.8611,5221.0
2022-06-06 10:10:00,447.96,449.0,447.49,448.61,2720.0,434.5022,435.511,434.0463,435.1327,2720.0
2022-06-06 10:20:00,448.58,448.65,447.22,447.53,4612.0,435.1036,435.1715,433.7844,434.0851,4612.0
2022-06-06 10:30:00,447.53,447.76,446.45,446.53,4092.0,434.0851,434.3082,433.0376,433.1152,4092.0
2022-06-06 10:40:00,446.53,446.94,446.15,446.15,1949.0,433.1152,433.5129,432.7466,432.7466,1949.0
2022-06-06 10:50:00,446.85,447.95,446.78,447.72,5180.0,433.4256,434.4925,433.3577,434.2694,5180.0
2022-06-06 11:00:00,447.84,447.84,446.64,446.93,2426.0,434.3858,434.3858,433.2219,433.5032,2426.0
2022-06-06 11:10:00,446.52,446.84,444.62,444.62,3071.0,433.1055,433.4159,431.2626,431.2626,3071.0
2022-06-06 11:20:00,444.09,445.04,444.03,444.68,2493.0,430.7485,431.6699,430.6903,431.3208,2493.0
2022-06-06 11:30:00,444.99,445.65,444.98,445.53,1820.0,431.6214,432.2616,431.6117,432.1452,1820.0
2022-06-06 11:40:00,445.82,447.54,445.82,447.31,7133.0,432.4265,434.0948,432.4265,433.8717,7133.0
2022-06-06 11:50:00,447.14,448.23,446.92,448.23,6673.0,433.7068,434.7641,433.4935,434.7641,6673.0
2022-06-06 12:00:00,448.63,448.63,446.55,446.55,2441.0,435.1521,435.1521,433.1346,433.1346,2441.0
2022-06-06 12:10:00,446.29,446.4,445.75,446.31,2068.0,432.8824,432.9891,432.3586,432.9018,2068.0
2022-06-06 12:20:00,446.31,446.31,444.79,444.79,2454.0,432.9018,432.9018,431.4274,431.4274,2454.0
2022-06-06 12:30:00,444.85,444.85,444.35,444.85,2650.0,431.4856,431.4856,431.0007,431.4856,2650.0
2022-06-06 12:40:00,444.85,445.45,444.76,444.88,2320.0,431.4856,432.0676,431.3984,431.5147,2320.0
2022-06-06 12:50:00,444.88,445.48,444.01,445.39,3024.0,431.5147,432.0967,430.6709,432.0094,3024.0
2022-06-06 13:00:00,445.57,445.57,444.42,444.69,1659.0,432.184,432.184,431.0686,431.3305,1659.0
2022-06-06 13:10:00,444.94,445.21,444.74,445.03,1905.0,431.5729,431.8348,431.379,431.6602,1905.0
2022-06-06 13:20:00,445.23,445.23,444.58,444.59,1181.0,431.8542,431.8542,431.2238,431.2335,1181.0
2022-06-06 13:30:00,444.91,445.91,444.91,445.83,2524.0,431.5438,432.5138,431.5438,432.4362,2524.0
2022-06-06 13:40:00,446.02,446.37,445.65,445.95,1950.0,432.6205,432.96,432.2616,432.5526,1950.0
2022-06-06 13:50:00,445.94,446.23,445.45,445.91,2001.0,432.5429,432.8242,432.0676,432.5138,2001.0
2022-06-06 14:00:00,445.84,446.23,445.22,445.34,1500.0,432.4459,432.8242,431.8445,431.9609,1500.0
2022-06-06 14:10:00,445.4,445.63,444.91,444.91,1356.0,432.0191,432.2422,431.5438,431.5438,1356.0
2022-06-06 14:20:00,445.0,445.0,443.61,443.74,1596.0,431.6311,431.6311,430.2829,430.409,1596.0
2022-06-06 14:30:00,443.95,444.49,443.95,444.05,2981.0,430.6127,431.1365,430.6127,430.7097,2981.0
2022-06-06 14:40:00,443.96,444.57,443.82,443.82,1538.0,430.6224,431.2141,430.4866,430.4866,1538.0
2022-06-06 14:50:00,443.96,443.96,443.11,443.49,2010.0,430.6224,430.6224,429.7979,430.1665,2010.0
2022-06-06 15:00:00,443.44,443.44,442.43,442.74,3969.0,430.118,430.118,429.1383,429.439,3969.0
2022-06-06 15:10:00,442.48,442.75,441.98,441.98,3436.0,429.1868,429.4487,428.7019,428.7019,3436.0
2022-06-06 15:20:00,441.48,442.45,441.44,442.16,6515.0,428.2169,429.1577,428.1781,428.8765,6515.0
2022-06-06 15:30:00,442.04,443.0,441.92,442.59,9097.0,428.7601,429.6912,428.6437,429.2935,9097.0
2022-06-06 15:40:00,442.42,443.91,442.41,443.36,18069.0,429.1286,430.5739,429.119,430.0404,18069.0
2022-06-06 15:50:00,443.5,444.25,443.29,443.7,27966.0,430.1762,430.9037,429.9725,430.3702,27966.0
2022-06-07 09:30:00,445.18,445.55,441.39,442.69,6670.0,431.8057,432.1646,428.1296,429.3905,6670.0
2022-06-07 09:40:00,442.61,443.83,441.76,442.28,6602.0,429.3129,430.4963,428.4885,428.9929,6602.0
2022-06-07 09:50:00,442.46,443.67,442.32,443.65,1986.0,429.1674,430.3411,429.0317,430.3217,1986.0
2022-06-07 10:00:00,443.76,443.76,442.29,442.29,310.0,430.4284,430.4284,429.0026,429.0026,310.0
2022-06-07 10:10:00,442.7,442.74,441.87,441.97,998.0,429.4002,429.439,428.5952,428.6922,998.0
2022-06-07 10:20:00,442.54,442.55,441.8,442.48,773.0,429.245,429.2547,428.5273,429.1868,773.0
2022-06-07 10:30:00,442.6,443.52,442.07,443.25,1525.0,429.3032,430.1956,428.7892,429.9337,1525.0
2022-06-07 10:40:00,443.5,444.95,443.49,444.6,1144.0,430.1762,431.5826,430.1665,431.2432,1144.0
2022-06-07 10:50:00,445.22,445.22,444.49,445.16,1314.0,431.8445,431.8445,431.1365,431.7863,1314.0
2022-06-07 11:00:00,445.22,445.63,445.12,445.28,885.0,431.8445,432.2422,431.7475,431.9027,885.0
2022-06-07 11:10:00,444.66,445.31,444.5,445.18,2372.0,431.3014,431.9318,431.1462,431.8057,2372.0
2022-06-07 11:20:00,445.12,445.12,443.79,443.79,600.0,431.7475,431.7475,430.4575,430.4575,600.0
2022-06-07 11:30:00,443.89,444.32,443.87,444.32,1200.0,430.5545,430.9716,430.5351,430.9716,1200.0
2022-06-07 11:40:00,444.47,444.75,443.9,444.19,1401.0,431.1171,431.3887,430.5642,430.8455,1401.0
2022-06-07 11:50:00,443.73,444.39,443.73,444.35,400.0,430.3993,431.0395,430.3993,431.0007,400.0
2022-06-07 12:00:00,444.09,444.2,443.36,443.37,1225.0,430.7485,430.8552,430.0404,430.0501,1225.0
2022-06-07 12:10:00,443.34,443.35,443.24,443.25,400.0,430.021,430.0307,429.924,429.9337,400.0
2022-06-07 12:20:00,443.0,444.25,442.99,444.25,1464.0,429.6912,430.9037,429.6815,430.9037,1464.0
2022-06-07 12:30:00,443.95,444.5,442.38,444.04,24070.0,430.6127,431.1462,429.0899,430.7,24070.0
2022-06-07 12:40:00,444.32,444.82,444.32,444.75,951.0,430.9716,431.4565,430.9716,431.3887,951.0
2022-06-07 12:50:00,445.17,445.92,444.76,445.54,3078.0,431.796,432.5235,431.3984,432.1549,3078.0
2022-06-07 13:00:00,446.04,446.53,445.38,446.52,2827.0,432.6399,433.1152,431.9997,433.1055,2827.0
2022-06-07 13:10:00,446.46,447.36,446.18,447.23,3570.0,433.0473,433.9202,432.7757,433.7941,3570.0
2022-06-07 13:20:00,446.39,446.68,445.2,445.5,7300.0,432.9794,433.2607,431.8251,432.1161,7300.0
2022-06-07 13:30:00,445.56,447.12,445.56,446.77,4209.0,432.1743,433.6875,432.1743,433.348,4209.0
2022-06-07 13:40:00,446.45,447.2,446.45,447.2,821.0,433.0376,433.765,433.0376,433.765,821.0
2022-06-07 13:50:00,447.1,447.2,446.9,447.02,1000.0,433.6681,433.765,433.4741,433.5905,1000.0
2022-06-07 14:00:00,447.06,447.16,446.37,447.16,2178.0,433.6293,433.7262,432.96,433.7262,2178.0
2022-06-07 14:10:00,446.92,447.6,446.92,447.4,3148.0,433.4935,434.153,433.4935,433.959,3148.0
2022-06-07 14:20:00,447.44,447.94,447.36,447.94,2756.0,433.9978,434.4828,433.9202,434.4828,2756.0
2022-06-07 14:30:00,447.89,448.38,447.61,448.08,1575.0,434.4343,434.9096,434.1627,434.6186,1575.0
2022-06-07 14:40:00,447.97,447.97,447.44,447.44,1413.0,434.5119,434.5119,433.9978,433.9978,1413.0
2022-06-07 14:50:00,447.28,447.54,447.0,447.54,600.0,433.8426,434.0948,433.5711,434.0948,600.0
2022-06-07 15:00:00,447.84,448.12,447.65,447.72,1408.0,434.3858,434.6574,434.2015,434.2694,1408.0
2022-06-07 15:10:00,447.18,447.51,446.89,447.51,2739.0,433.7456,434.0657,433.4644,434.0657,2739.0
2022-06-07 15:20:00,447.46,448.31,447.46,448.12,9710.0,434.0172,434.8417,434.0172,434.6574,9710.0
2022-06-07 15:30:00,448.07,448.86,447.89,448.86,4165.0,434.6089,435.3752,434.4343,435.3752,4165.0
2022-06-07 15:40:00,449.0,449.51,448.75,449.4,6758.0,435.511,436.0056,435.2685,435.899,6758.0
2022-06-07 15:50:00,449.27,450.66,449.26,449.33,27697.0,435.7729,437.1211,435.7632,435.8311,27697.0
2022-06-08 09:30:00,446.48,448.26,445.39,447.48,9020.0,433.0667,434.7932,432.0094,434.0366,9020.0
2022-06-08 09:40:00,448.37,448.85,447.97,448.72,800.0,434.8999,435.3655,434.5119,435.2394,800.0
2022-06-08 09:50:00,447.7,450.22,447.7,448.57,7010.0,434.25,436.6943,434.25,435.0939,7010.0
2022-06-08 10:00:00,448.89,449.34,447.46,448.48,3627.0,435.4043,435.8408,434.0172,435.0066,3627.0
2022-06-08 10:10:00,448.83,449.6,447.69,448.18,4103.0,435.3461,436.0929,434.2403,434.7156,4103.0
2022-06-08 10:20:00,448.75,450.19,448.68,449.02,4150.0,435.2685,436.6652,435.2006,435.5304,4150.0
2022-06-08 10:30:00,448.75,452.16,448.75,451.74,8676.0,435.2685,438.576,435.2685,438.1687,8676.0
2022-06-08 10:40:00,451.89,452.89,451.29,452.53,4090.0,438.3141,439.2841,437.7322,438.9349,4090.0
2022-06-08 10:50:00,452.6,453.01,451.99,452.81,4874.0,439.0028,439.4005,438.4111,439.2065,4874.0
2022-06-08 11:00:00,452.53,452.91,452.08,452.08,3636.0,438.9349,439.3035,438.4984,438.4984,3636.0
2022-06-08 11:10:00,453.06,453.82,453.06,453.52,2413.0,439.449,440.1862,439.449,439.8952,2413.0
2022-06-08 11:20:00,453.37,453.91,452.35,453.51,3526.0,439.7497,440.2735,438.7603,439.8855,3526.0
2022-06-08 11:30:00,453.91,453.97,453.21,453.72,3259.0,440.2735,440.3317,439.5945,440.0892,3259.0
2022-06-08 11:40:00,454.24,454.42,453.19,453.19,1500.0,440.5935,440.7681,439.5751,439.5751,1500.0
2022-06-08 11:50:00,453.74,454.47,453.38,454.47,3105.0,440.1086,440.8166,439.7594,440.8166,3105.0
2022-06-08 12:00:00,454.03,454.39,453.72,454.12,2807.0,440.3899,440.739,440.0892,440.4772,2807.0
2022-06-08 12:10:00,454.17,454.7,453.45,454.43,6144.0,440.5257,441.0397,439.8273,440.7778,6144.0
2022-06-08 12:20:00,454.39,455.31,454.0,454.85,6232.0,440.739,441.6314,440.3608,441.1852,6232.0
2022-06-08 12:30:00,455.5,455.5,452.7,452.7,6967.0,441.8157,441.8157,439.0998,439.0998,6967.0
2022-06-08 12:40:00,453.03,453.37,452.32,452.32,3747.0,439.4199,439.7497,438.7312,438.7312,3747.0
2022-06-08 12:50:00,452.31,452.68,452.2,452.43,3073.0,438.7215,439.0804,438.6148,438.8379,3073.0
2022-06-08 13:00:00,452.34,452.34,450.8,450.8,3794.0,438.7506,438.7506,437.2569,437.2569,3794.0
2022-06-08 13:10:00,450.59,450.64,449.42,450.09,2300.0,437.0532,437.1017,435.9184,436.5682,2300.0
2022-06-08 13:20:00,450.06,450.09,449.89,449.94,536.0,436.5391,436.5682,436.3742,436.4227,536.0
2022-06-08 13:30:00,449.66,449.66,448.87,448.87,2676.0,436.1511,436.1511,435.3849,435.3849,2676.0
2022-06-08 13:40:00,448.73,449.82,448.72,449.4,2300.0,435.2491,436.3063,435.2394,435.899,2300.0
2022-06-08 13:50:00,449.23,449.35,449.09,449.31,400.0,435.7341,435.8505,435.5983,435.8117,400.0
2022-06-08 14:00:00,449.48,450.06,448.93,449.08,2612.0,435.9766,436.5391,435.4431,435.5886,2612.0
2022-06-08 14:10:00,449.44,449.44,448.78,449.1,1800.0,435.9378,435.9378,435.2976,435.608,1800.0
2022-06-08 14:20:00,448.99,449.01,448.54,448.74,4130.0,435.5013,435.5207,435.0648,435.2588,4130.0
2022-06-08 14:30:00,448.54,449.23,448.54,448.75,3973.0,435.0648,435.7341,435.0648,435.2685,3973.0
2022-06-08 14:40:00,449.11,449.37,448.74,448.74,2085.0,435.6177,435.8699,435.2588,435.2588,2085.0
2022-06-08 14:50:00,448.69,448.94,448.42,448.42,3414.0,435.2103,435.4528,434.9484,434.9484,3414.0
2022-06-08 15:00:00,448.47,449.15,448.24,448.86,8890.0,434.9969,435.6565,434.7738,435.3752,8890.0
2022-06-08 15:10:00,448.57,449.31,448.15,449.04,2765.0,435.0939,435.8117,434.6865,435.5498,2765.0
2022-06-08 15:20:00,449.06,449.66,449.05,449.57,3016.0,435.5692,436.1511,435.5595,436.0638,3016.0
2022-06-08 15:30:00,449.51,450.38,449.44,450.03,5040.0,436.0056,436.8495,435.9378,436.51,5040.0
2022-06-08 15:40:00,449.92,450.29,449.75,449.76,7725.0,436.4033,436.7622,436.2384,436.2481,7725.0
2022-06-08 15:50:00,449.79,450.9,449.73,450.55,26722.0,436.2772,437.3539,436.219,437.0144,26722.0
2022-06-09 09:30:00,450.47,452.46,449.41,452.46,5296.0,436.9368,438.867,435.9087,438.867,5296.0
2022-06-09 09:40:00,452.41,452.41,451.53,451.53,1739.0,438.8185,438.8185,437.965,437.965,1739.0
2022-06-09 09:50:00,451.59,453.34,451.59,453.13,3607.0,438.0232,439.7206,438.0232,439.5169,3607.0
2022-06-09 10:00:00,453.9,453.9,451.31,452.15,2600.0,440.2638,440.2638,437.7516,438.5663,2600.0
2022-06-09 10:10:00,450.35,450.35,448.35,449.31,2144.0,436.8204,436.8204,434.8805,435.8117,2144.0
2022-06-09 10:20:00,449.84,449.84,448.38,448.87,10589.0,436.3257,436.3257,434.9096,435.3849,10589.0
2022-06-09 10:30:00,449.89,449.89,447.96,448.44,2404.0,436.3742,436.3742,434.5022,434.9678,2404.0
2022-06-09 10:40:00,448.26,449.24,448.16,448.68,4091.0,434.7932,435.7438,434.6962,435.2006,4091.0
2022-06-09 10:50:00,448.03,448.51,447.17,448.15,6113.0,434.5701,435.0357,433.7359,434.6865,6113.0
2022-06-09 11:00:00,447.95,447.95,447.07,447.43,3800.0,434.4925,434.4925,433.639,433.9881,3800.0
2022-06-09 11:10:00,447.25,448.78,447.16,448.0,1608.0,433.8135,435.2976,433.7262,434.541,1608.0
2022-06-09 11:20:00,448.13,448.61,447.49,447.49,3734.0,434.6671,435.1327,434.0463,434.0463,3734.0
2022-06-09 11:30:00,447.23,447.74,446.71,447.6,3563.0,433.7941,434.2888,433.2898,434.153,3563.0
2022-06-09 11:40:00,447.6,449.56,447.6,447.97,2155.0,434.153,436.0541,434.153,434.5119,2155.0
2022-06-09 11:50:00,448.19,449.32,448.1,449.1,1267.0,434.7253,435.8214,434.638,435.608,1267.0
2022-06-09 12:00:00,449.09,450.12,449.03,449.14,1400.0,435.5983,436.5973,435.5401,435.6468,1400.0
2022-06-09 12:10:00,448.97,449.52,448.95,448.95,703.0,435.4819,436.0153,435.4625,435.4625,703.0
2022-06-09 12:20:00,449.46,450.91,449.46,450.91,942.0,435.9572,437.3636,435.9572,437.3636,942.0
2022-06-09 12:30:00,451.03,451.83,450.82,451.46,1700.0,437.48,438.256,437.2763,437.8971,1700.0
2022-06-09 12:40:00,451.72,452.43,451.72,452.03,1285.0,438.1493,438.8379,438.1493,438.4499,1285.0
2022-06-09 12:50:00,452.01,453.68,451.84,452.6,9192.0,438.4305,440.0504,438.2657,439.0028,9192.0
2022-06-09 13:00:00,453.01,453.48,452.5,452.95,2450.0,439.4005,439.8564,438.9058,439.3423,2450.0
2022-06-09 13:10:00,452.99,453.28,452.73,453.11,1032.0,439.3811,439.6624,439.1289,439.4975,1032.0
2022-06-09 13:20:00,453.22,453.55,452.75,452.93,4511.0,439.6042,439.9243,439.1483,439.3229,4511.0
2022-06-09 13:30:00,453.15,453.15,451.57,451.58,10477.0,439.5363,439.5363,438.0038,438.0135,10477.0
2022-06-09 13:40:00,451.35,452.6,450.98,452.05,2573.0,437.7904,439.0028,437.4315,438.4693,2573.0
2022-06-09 13:50:00,452.06,453.1,451.81,453.1,5669.0,438.479,439.4878,438.2366,439.4878,5669.0
2022-06-09 14:00:00,452.53,452.7,452.09,452.44,1100.0,438.9349,439.0998,438.5081,438.8476,1100.0
2022-06-09 14:10:00,452.36,453.07,451.95,453.07,3121.0,438.77,439.4587,438.3723,439.4587,3121.0
2022-06-09 14:20:00,452.56,452.97,452.12,452.71,2200.0,438.964,439.3617,438.5372,439.1095,2200.0
2022-06-09 14:30:00,452.47,452.47,451.22,451.31,3537.0,438.8767,438.8767,437.6643,437.7516,3537.0
2022-06-09 14:40:00,451.41,452.37,451.4,452.37,1928.0,437.8486,438.7797,437.8389,438.7797,1928.0
2022-06-09 14:50:00,452.39,452.55,451.89,451.92,4878.0,438.7991,438.9543,438.3141,438.3432,4878.0
2022-06-09 15:00:00,451.41,451.63,450.28,451.31,8215.0,437.8486,438.062,436.7525,437.7516,8215.0
2022-06-09 15:10:00,451.13,451.36,450.3,450.32,19887.0,437.577,437.8001,436.7719,436.7913,19887.0
2022-06-09 15:20:00,450.35,450.36,447.84,447.87,14645.0,436.8204,436.8301,434.3858,434.4149,14645.0
2022-06-09 15:30:00,447.54,449.96,447.54,449.76,11307.0,434.0948,436.4421,434.0948,436.2481,11307.0
2022-06-09 15:40:00,449.69,449.69,448.37,448.63,20636.0,436.1802,436.1802,434.8999,435.1521,20636.0
2022-06-09 15:50:00,448.58,450.17,448.01,449.46,124166.0,435.1036,436.6458,434.5507,435.9572,124166.0
2022-06-10 09:30:00,443.67,444.77,442.55,444.63,12452.0,430.3411,431.4081,429.2547,431.2723,12452.0
2022-06-10 09:40:00,444.61,447.29,443.74,447.06,3065.0,431.2529,433.8523,430.409,433.6293,3065.0
2022-06-10 09:50:00,446.89,448.76,446.87,447.87,4967.0,433.4644,435.2782,433.445,434.4149,4967.0
2022-06-10 10:00:00,446.74,446.85,443.86,444.47,4737.0,433.3189,433.4256,430.5254,431.1171,4737.0
2022-06-10 10:10:00,444.01,444.01,443.04,443.19,3022.0,430.6709,430.6709,429.73,429.8755,3022.0
2022-06-10 10:20:00,443.64,444.41,443.2,444.21,5742.0,430.312,431.0589,429.8852,430.8649,5742.0
2022-06-10 10:30:00,444.22,446.37,444.19,445.84,29445.0,430.8746,432.96,430.8455,432.4459,29445.0
2022-06-10 10:40:00,445.83,448.01,445.69,448.01,5471.0,432.4362,434.5507,432.3004,434.5507,5471.0
2022-06-10 10:50:00,448.12,448.26,446.33,447.08,2942.0,434.6574,434.7932,432.9212,433.6487,2942.0
2022-06-10 11:00:00,446.74,447.49,446.13,446.16,45682.0,433.3189,434.0463,432.7272,432.7563,45682.0
2022-06-10 11:10:00,445.45,446.54,444.94,446.01,2921.0,432.0676,433.1249,431.5729,432.6108,2921.0
2022-06-10 11:20:00,446.44,446.79,444.92,445.15,1935.0,433.0279,433.3674,431.5535,431.7766,1935.0
2022-06-10 11:30:00,443.92,444.54,443.78,444.42,3866.0,430.5836,431.185,430.4478,431.0686,3866.0
2022-06-10 11:40:00,444.59,445.93,444.59,445.44,2162.0,431.2335,432.5332,431.2335,432.0579,2162.0
2022-06-10 11:50:00,444.84,446.74,444.78,446.73,3005.0,431.4759,433.3189,431.4177,433.3092,3005.0
2022-06-10 12:00:00,447.22,447.22,446.17,446.17,14786.0,433.7844,433.7844,432.766,432.766,14786.0
2022-06-10 12:10:00,446.57,446.91,444.65,444.91,4010.0,433.154,433.4838,431.2917,431.5438,4010.0
2022-06-10 12:20:00,444.39,444.59,443.46,444.59,4839.0,431.0395,431.2335,430.1374,431.2335,4839.0
2022-06-10 12:30:00,444.59,444.95,443.87,444.89,2201.0,431.2335,431.5826,430.5351,431.5244,2201.0
2022-06-10 12:40:00,444.9,445.35,444.79,445.08,1500.0,431.5341,431.9706,431.4274,431.7087,1500.0
2022-06-10 12:50:00,444.3,445.33,444.14,445.33,4007.0,430.9522,431.9512,430.797,431.9512,4007.0
2022-06-10 13:00:00,444.83,445.24,443.5,444.32,15459.0,431.4662,431.8639,430.1762,430.9716,15459.0
2022-06-10 13:10:00,444.32,444.61,443.36,444.44,2536.0,430.9716,431.2529,430.0404,431.088,2536.0
2022-06-10 13:20:00,444.51,445.93,444.51,445.93,2479.0,431.1559,432.5332,431.1559,432.5332,2479.0
2022-06-10 13:30:00,446.02,446.47,445.05,446.47,4100.0,432.6205,433.057,431.6796,433.057,4100.0
2022-06-10 13:40:00,446.52,446.54,445.79,446.54,8420.0,433.1055,433.1249,432.3974,433.1249,8420.0
2022-06-10 13:50:00,447.04,447.04,445.32,445.6,4478.0,433.6099,433.6099,431.9415,432.2131,4478.0
2022-06-10 14:00:00,445.01,445.77,444.62,445.76,3283.0,431.6408,432.378,431.2626,432.3683,3283.0
2022-06-10 14:10:00,445.98,447.09,445.65,447.09,11493.0,432.5817,433.6584,432.2616,433.6584,11493.0
2022-06-10 14:20:00,446.97,447.45,445.62,446.02,17120.0,433.542,434.0075,432.2325,432.6205,17120.0
2022-06-10 14:30:00,446.08,447.13,446.08,446.69,5869.0,432.6787,433.6971,432.6787,433.2704,5869.0
2022-06-10 14:40:00,446.23,447.11,445.64,446.73,2418.0,432.8242,433.6778,432.2519,433.3092,2418.0
2022-06-10 14:50:00,447.19,447.55,446.71,447.18,3300.0,433.7553,434.1045,433.2898,433.7456,3300.0
2022-06-10 15:00:00,447.28,447.55,445.58,446.19,6837.0,433.8426,434.1045,432.1937,432.7854,6837.0
2022-06-10 15:10:00,445.86,447.08,445.86,446.94,8148.0,432.4653,433.6487,432.4653,433.5129,8148.0
2022-06-10 15:20:00,446.86,448.36,446.43,447.76,4950.0,433.4353,434.8902,433.0182,434.3082,4950.0
2022-06-10 15:30:00,447.31,448.39,446.73,448.26,11354.0,433.8717,434.9193,433.3092,434.7932,11354.0
2022-06-10 15:40:00,448.06,448.35,445.33,445.43,13372.0,434.5992,434.8805,431.9512,432.0482,13372.0
2022-06-10 15:50:00,445.29,446.55,443.92,444.27,30188.0,431.9124,433.1346,430.5836,430.9231,30188.0
2022-06-13 09:30:00,434.0,435.27,432.51,435.13,26198.0,420.9616,422.1935,419.5164,422.0577,26198.0
2022-06-13 09:40:00,435.14,436.4,434.31,435.01,10533.0,422.0674,423.2895,421.2623,421.9413,10533.0
2022-06-13 09:50:00,435.01,435.96,434.17,434.69,20951.0,421.9413,422.8627,421.1265,421.6309,20951.0
2022-06-13 10:00:00,434.87,435.26,432.74,432.74,8284.0,421.8055,422.1838,419.7395,419.7395,8284.0
2022-06-13 10:10:00,432.8,432.81,428.71,429.7,14651.0,419.7977,419.8074,415.8305,416.7908,14651.0
2022-06-13 10:20:00,430.0,430.0,428.54,429.51,4028.0,417.0818,417.0818,415.6656,416.6065,4028.0
2022-06-13 10:30:00,428.93,430.73,428.82,430.65,5012.0,416.0439,417.7898,415.9372,417.7122,5012.0
2022-06-13 10:40:00,430.62,430.62,427.69,427.84,5673.0,417.6831,417.6831,414.8412,414.9867,5673.0
2022-06-13 10:50:00,428.04,428.62,427.91,428.34,6488.0,415.1807,415.7432,415.0546,415.4716,6488.0
2022-06-13 11:00:00,428.6,428.65,426.41,426.92,4957.0,415.7238,415.7723,413.5996,414.0943,4957.0
2022-06-13 11:10:00,426.63,429.09,426.09,428.65,15821.0,413.813,416.1991,413.2892,415.7723,15821.0
2022-06-13 11:20:00,428.66,430.17,428.32,429.52,4307.0,415.782,417.2467,415.4522,416.6162,4307.0
2022-06-13 11:30:00,429.23,430.12,428.43,430.12,9427.0,416.3349,417.1982,415.5589,417.1982,9427.0
2022-06-13 11:40:00,430.39,432.2,430.39,431.69,9519.0,417.4601,419.2157,417.4601,418.721,9519.0
2022-06-13 11:50:00,431.83,432.15,430.64,431.02,4453.0,418.8568,419.1672,417.7025,418.0711,4453.0
2022-06-13 12:00:00,430.71,431.45,430.05,430.62,5066.0,417.7704,418.4882,417.1303,417.6831,5066.0
2022-06-13 12:10:00,430.25,431.06,429.76,429.76,3221.0,417.3243,418.1099,416.849,416.849,3221.0
2022-06-13 12:20:00,429.72,430.27,429.11,429.21,4963.0,416.8102,417.3437,416.2185,416.3155,4963.0
2022-06-13 12:30:00,428.78,430.16,428.27,430.16,8631.0,415.8984,417.237,415.4037,417.237,8631.0
2022-06-13 12:40:00,430.22,430.33,429.3,429.31,11163.0,417.2952,417.4019,416.4028,416.4125,11163.0
2022-06-13 12:50:00,429.15,430.23,428.21,428.21,5291.0,416.2573,417.3049,415.3456,415.3456,5291.0
2022-06-13 13:00:00,428.09,428.57,426.25,427.23,8540.0,415.2292,415.6947,413.4444,414.395,8540.0
2022-06-13 13:10:00,427.23,427.56,426.72,427.37,6522.0,414.395,414.7151,413.9003,414.5308,6522.0
2022-06-13 13:20:00,427.28,427.65,427.06,427.36,3372.0,414.4435,414.8024,414.2301,414.5211,3372.0
2022-06-13 13:30:00,427.12,427.69,426.77,427.11,14177.0,414.2883,414.8412,413.9488,414.2786,14177.0
2022-06-13 13:40:00,427.24,430.13,427.24,429.82,4893.0,414.4047,417.2079,414.4047,416.9072,4893.0
2022-06-13 13:50:00,429.98,430.6,429.33,429.8,8715.0,417.0624,417.6638,416.4319,416.8878,8715.0
2022-06-13 14:00:00,429.75,429.75,427.34,427.34,10189.0,416.8393,416.8393,414.5017,414.5017,10189.0
2022-06-13 14:10:00,426.95,427.43,426.56,427.36,4440.0,414.1234,414.589,413.7451,414.5211,4440.0
2022-06-13 14:20:00,427.36,428.38,427.35,428.3,8644.0,414.5211,415.5104,414.5114,415.4328,8644.0
2022-06-13 14:30:00,427.91,429.99,427.44,429.08,15813.0,415.0546,417.0721,414.5987,416.1894,15813.0
2022-06-13 14:40:00,429.07,430.84,429.07,430.25,13927.0,416.1797,417.8965,416.1797,417.3243,13927.0
2022-06-13 14:50:00,430.33,430.48,428.08,428.67,16490.0,417.4019,417.5474,415.2195,415.7917,16490.0
2022-06-13 15:00:00,428.36,429.29,427.64,428.71,12768.0,415.491,416.3931,414.7927,415.8305,12768.0
2022-06-13 15:10:00,429.04,429.48,427.33,427.72,30695.0,416.1506,416.5774,414.492,414.8703,30695.0
2022-06-13 15:20:00,427.76,427.89,425.58,425.66,10284.0,414.9091,415.0352,412.7946,412.8722,10284.0
2022-06-13 15:30:00,425.44,426.22,424.48,424.73,14466.0,412.6588,413.4153,411.7276,411.9701,14466.0
2022-06-13 15:40:00,424.26,425.34,423.37,424.98,34239.0,411.5142,412.5618,410.651,412.2126,34239.0
2022-06-13 15:50:00,425.13,427.31,424.31,426.41,94817.0,412.3581,414.4726,411.5627,413.5996,94817.0
2022-06-14 09:30:00,424.02,426.27,422.95,426.16,12373.0,411.2814,413.4638,410.2436,413.3571,12373.0
2022-06-14 09:40:00,426.45,426.45,424.34,424.41,6301.0,413.6384,413.6384,411.5918,411.6597,6301.0
2022-06-14 09:50:00,423.61,426.7,423.01,426.28,5888.0,410.8837,413.8809,410.3018,413.4735,5888.0
2022-06-14 10:00:00,426.28,427.98,425.0,425.77,3360.0,413.4735,415.1225,412.232,412.9789,3360.0
2022-06-14 10:10:00,424.94,424.94,423.84,424.5,5125.0,412.1738,412.1738,411.1068,411.747,5125.0
2022-06-14 10:20:00,424.27,424.96,423.74,424.05,3144.0,411.5239,412.1932,411.0098,411.3105,3144.0
2022-06-14 10:30:00,423.98,425.58,423.98,424.61,6653.0,411.2426,412.7946,411.2426,411.8537,6653.0
2022-06-14 10:40:00,424.69,425.37,423.25,424.94,11948.0,411.9313,412.5909,410.5346,412.1738,11948.0
2022-06-14 10:50:00,425.31,425.83,424.03,424.03,6109.0,412.5327,413.0371,411.2911,411.2911,6109.0
2022-06-14 11:00:00,424.38,424.6,423.43,423.63,3772.0,411.6306,411.844,410.7092,410.9031,3772.0
2022-06-14 11:10:00,422.29,423.6,422.29,423.1,4131.0,409.6034,410.874,409.6034,410.3891,4131.0
2022-06-14 11:20:00,422.72,423.83,422.29,422.7,2030.0,410.0205,411.0971,409.6034,410.0011,2030.0
2022-06-14 11:30:00,423.09,423.7,422.36,423.62,1734.0,410.3794,410.971,409.6713,410.8934,1734.0
2022-06-14 11:40:00,423.8,424.43,423.43,423.51,2395.0,411.068,411.6791,410.7092,410.7868,2395.0
2022-06-14 11:50:00,422.81,423.23,422.0,423.06,5386.0,410.1078,410.5152,409.3221,410.3503,5386.0
2022-06-14 12:00:00,422.58,422.64,420.85,421.04,4585.0,409.8847,409.9429,408.2067,408.391,4585.0
2022-06-14 12:10:00,421.01,421.55,420.02,421.55,6141.0,408.3619,408.8856,407.4016,408.8856,6141.0
2022-06-14 12:20:00,421.78,421.83,420.8,421.12,1636.0,409.1087,409.1572,408.1582,408.4686,1636.0
2022-06-14 12:30:00,420.88,422.93,420.66,421.37,11102.0,408.2358,410.2242,408.0224,408.711,11102.0
2022-06-14 12:40:00,421.51,422.26,421.46,422.08,2896.0,408.8468,409.5743,408.7983,409.3997,2896.0
2022-06-14 12:50:00,422.01,423.48,421.95,423.4,2756.0,409.3318,410.7577,409.2736,410.6801,2756.0
2022-06-14 13:00:00,423.47,424.11,423.0,424.11,4573.0,410.748,411.3687,410.2921,411.3687,4573.0
2022-06-14 13:10:00,423.92,425.4,423.6,425.01,4353.0,411.1844,412.62,410.874,412.2417,4353.0
2022-06-14 13:20:00,425.22,425.24,423.29,423.3,5285.0,412.4454,412.4648,410.5734,410.5831,5285.0
2022-06-14 13:30:00,422.74,423.15,420.67,421.05,4828.0,410.0399,410.4376,408.0321,408.4007,4828.0
2022-06-14 13:40:00,420.91,420.94,420.0,420.49,4199.0,408.2649,408.294,407.3822,407.8575,4199.0
2022-06-14 13:50:00,420.64,421.62,420.64,421.22,4096.0,408.003,408.9535,408.003,408.5655,4096.0
2022-06-14 14:00:00,420.84,421.34,420.68,421.23,4974.0,408.197,408.6819,408.0418,408.5752,4974.0
2022-06-14 14:10:00,420.87,420.89,420.22,420.52,12549.0,408.2261,408.2455,407.5956,407.8866,12549.0
2022-06-14 14:20:00,420.6,421.11,419.53,420.07,9552.0,407.9642,408.4589,406.9263,407.4501,9552.0
2022-06-14 14:30:00,420.08,421.49,419.64,421.2,9101.0,407.4598,408.8274,407.033,408.5461,9101.0
2022-06-14 14:40:00,420.48,420.8,420.21,420.73,3525.0,407.8478,408.1582,407.5859,408.0903,3525.0
2022-06-14 14:50:00,420.91,421.96,420.76,421.8,2175.0,408.2649,409.2833,408.1194,409.1281,2175.0
2022-06-14 15:00:00,421.58,421.89,421.27,421.27,4561.0,408.9147,409.2154,408.614,408.614,4561.0
2022-06-14 15:10:00,421.15,421.61,420.24,420.86,6324.0,408.4977,408.9438,407.615,408.2164,6324.0
2022-06-14 15:20:00,421.26,422.75,420.77,422.75,14496.0,408.6043,410.0496,408.1291,410.0496,14496.0
2022-06-14 15:30:00,422.76,425.3,422.76,424.8,12143.0,410.0593,412.523,410.0593,412.038,12143.0
2022-06-14 15:40:00,424.91,425.61,423.36,425.61,19669.0,412.1447,412.8237,410.6413,412.8237,19669.0
2022-06-14 15:50:00,425.21,425.58,423.5,424.28,58045.0,412.4357,412.7946,410.7771,411.5336,58045.0
2022-06-15 09:30:00,425.82,430.66,425.82,428.76,7303.0,413.0274,417.7219,413.0274,415.879,7303.0
2022-06-15 09:40:00,429.77,431.42,429.13,430.86,5500.0,416.8587,418.4591,416.2379,417.9159,5500.0
2022-06-15 09:50:00,431.26,432.11,430.23,431.93,14026.0,418.3039,419.1284,417.3049,418.9538,14026.0
2022-06-15 10:00:00,431.38,431.65,428.93,429.95,6297.0,418.4203,418.6822,416.0439,417.0333,6297.0
2022-06-15 10:10:00,430.09,430.09,428.66,429.13,2275.0,417.1691,417.1691,415.782,416.2379,2275.0
2022-06-15 10:20:00,429.71,431.82,429.71,431.28,20408.0,416.8005,418.8471,416.8005,418.3233,20408.0
2022-06-15 10:30:00,431.6,431.8,430.31,431.63,4542.0,418.6337,418.8277,417.3825,418.6628,4542.0
2022-06-15 10:40:00,431.74,432.07,431.38,431.39,13832.0,418.7695,419.0896,418.4203,418.43,13832.0
2022-06-15 10:50:00,431.19,431.87,430.31,431.87,5473.0,418.236,418.8956,417.3825,418.8956,5473.0
2022-06-15 11:00:00,431.55,431.81,431.39,431.56,2362.0,418.5852,418.8374,418.43,418.5949,2362.0
2022-06-15 11:10:00,431.74,431.74,430.81,431.29,7572.0,418.7695,418.7695,417.8674,418.333,7572.0
2022-06-15 11:20:00,431.36,433.08,431.04,431.73,16520.0,418.4009,420.0692,418.0905,418.7598,16520.0
2022-06-15 11:30:00,431.96,432.64,431.92,432.5,3444.0,418.9829,419.6425,418.9441,419.5067,3444.0
2022-06-15 11:40:00,432.5,433.09,431.94,432.07,29313.0,419.5067,420.0789,418.9635,419.0896,29313.0
2022-06-15 11:50:00,432.3,433.15,432.05,432.98,7354.0,419.3127,420.1371,419.0702,419.9722,7354.0
2022-06-15 12:00:00,433.1,433.1,431.98,432.0,5525.0,420.0886,420.0886,419.0023,419.0217,5525.0
2022-06-15 12:10:00,431.94,432.84,431.94,432.07,3000.0,418.9635,419.8365,418.9635,419.0896,3000.0
2022-06-15 12:20:00,432.16,432.67,432.1,432.56,4664.0,419.1769,419.6716,419.1187,419.5649,4664.0
2022-06-15 12:30:00,432.55,432.7,432.43,432.6,3669.0,419.5552,419.7007,419.4388,419.6037,3669.0
2022-06-15 12:40:00,432.44,432.74,431.9,432.74,7067.0,419.4485,419.7395,418.9247,419.7395,7067.0
2022-06-15 12:50:00,432.66,432.77,431.82,432.03,4542.0,419.6619,419.7686,418.8471,419.0508,4542.0
2022-06-15 13:00:00,432.1,432.7,431.99,432.69,19408.0,419.1187,419.7007,419.012,419.691,19408.0
2022-06-15 13:10:00,432.83,432.86,432.03,432.57,15706.0,419.8268,419.8559,419.0508,419.5746,15706.0
2022-06-15 13:20:00,432.38,433.47,432.17,433.44,15091.0,419.3903,420.4475,419.1866,420.4184,15091.0
2022-06-15 13:30:00,433.47,433.7,432.36,432.87,19943.0,420.4475,420.6706,419.3709,419.8656,19943.0
2022-06-15 13:40:00,432.99,433.11,431.84,431.84,12743.0,419.9819,420.0983,418.8665,418.8665,12743.0
2022-06-15 13:50:00,431.64,431.83,429.86,430.36,4744.0,418.6725,418.8568,416.946,417.431,4744.0
2022-06-15 14:00:00,429.74,432.72,426.56,427.82,6339.0,416.8296,419.7201,413.7451,414.9673,6339.0
2022-06-15 14:10:00,427.99,430.46,427.98,429.59,2800.0,415.1322,417.528,415.1225,416.6841,2800.0
2022-06-15 14:20:00,429.6,429.6,427.22,428.58,3124.0,416.6938,416.6938,414.3853,415.7044,3124.0
2022-06-15 14:30:00,428.05,431.4,426.0,430.94,7128.0,415.1904,418.4397,413.2019,417.9935,7128.0
2022-06-15 14:40:00,431.0,436.3,431.0,433.75,9643.0,418.0517,423.1925,418.0517,420.7191,9643.0
2022-06-15 14:50:00,434.1,434.81,430.71,431.38,4700.0,421.0586,421.7473,417.7704,418.4203,4700.0
2022-06-15 15:00:00,431.5,433.06,431.49,433.03,6804.0,418.5367,420.0498,418.527,420.0207,6804.0
2022-06-15 15:10:00,433.38,433.74,431.59,432.95,10219.0,420.3602,420.7094,418.624,419.9432,10219.0
2022-06-15 15:20:00,433.16,436.32,433.14,436.2,15718.0,420.1468,423.2119,420.1274,423.0955,15718.0
2022-06-15 15:30:00,436.31,437.93,434.7,434.82,15460.0,423.2022,424.7735,421.6406,421.757,15460.0
2022-06-15 15:40:00,434.85,434.9,433.51,434.87,24360.0,421.7861,421.8346,420.4863,421.8055,24360.0
2022-06-15 15:50:00,434.76,434.76,432.8,433.54,46745.0,421.6988,421.6988,419.7977,420.5154,46745.0
2022-06-16 09:30:00,423.3,423.65,420.56,423.46,10388.0,410.5831,410.9225,407.9254,410.7383,10388.0
2022-06-16 09:40:00,423.46,425.56,421.86,421.86,41877.0,410.7383,412.7752,409.1863,409.1863,41877.0
2022-06-16 09:50:00,421.8,421.96,419.48,421.57,3970.0,409.1281,409.2833,406.8778,408.905,3970.0
2022-06-16 10:00:00,421.3,423.17,420.37,422.08,7223.0,408.6431,410.457,407.7411,409.3997,7223.0
2022-06-16 10:10:00,421.05,422.92,420.78,420.93,5428.0,408.4007,410.2145,408.1388,408.2843,5428.0
2022-06-16 10:20:00,421.12,422.76,420.82,421.7,7941.0,408.4686,410.0593,408.1776,409.0311,7941.0
2022-06-16 10:30:00,422.25,424.02,421.88,421.88,6382.0,409.5646,411.2814,409.2057,409.2057,6382.0
2022-06-16 10:40:00,422.18,422.59,420.39,420.98,8064.0,409.4967,409.8944,407.7605,408.3328,8064.0
2022-06-16 10:50:00,420.69,421.4,419.8,421.33,13967.0,408.0515,408.7401,407.1882,408.6722,13967.0
2022-06-16 11:00:00,421.29,422.31,420.44,421.06,4323.0,408.6334,409.6228,407.809,408.4104,4323.0
2022-06-16 11:10:00,420.79,421.71,420.79,421.71,2300.0,408.1485,409.0408,408.1485,409.0408,2300.0
2022-06-16 11:20:00,421.36,422.32,420.45,421.94,3437.0,408.7013,409.6325,407.8187,409.2639,3437.0
2022-06-16 11:30:00,422.14,422.67,421.14,421.8,10147.0,409.4579,409.972,408.488,409.1281,10147.0
2022-06-16 11:40:00,422.25,422.25,420.96,421.03,5201.0,409.5646,409.5646,408.3134,408.3813,5201.0
2022-06-16 11:50:00,421.2,422.04,420.47,421.76,5156.0,408.5461,409.3609,407.8381,409.0893,5156.0
2022-06-16 12:00:00,422.22,422.36,420.69,421.98,5607.0,409.5355,409.6713,408.0515,409.3027,5607.0
2022-06-16 12:10:00,422.66,424.51,422.08,424.05,7923.0,409.9623,411.7567,409.3997,411.3105,7923.0
2022-06-16 12:20:00,424.05,424.36,423.75,424.3,3573.0,411.3105,411.6112,411.0195,411.553,3573.0
2022-06-16 12:30:00,424.49,424.59,423.18,423.3,3265.0,411.7373,411.8343,410.4667,410.5831,3265.0
2022-06-16 12:40:00,423.39,424.19,422.63,424.19,5669.0,410.6704,411.4463,409.9332,411.4463,5669.0
2022-06-16 12:50:00,424.08,424.49,423.65,424.49,3316.0,411.3396,411.7373,410.9225,411.7373,3316.0
2022-06-16 13:00:00,425.0,425.48,423.62,425.15,32015.0,412.232,412.6976,410.8934,412.3775,32015.0
2022-06-16 13:10:00,424.94,425.2,423.77,424.11,33619.0,412.1738,412.426,411.0389,411.3687,33619.0
2022-06-16 13:20:00,424.1,424.9,422.76,424.9,6341.0,411.359,412.135,410.0593,412.135,6341.0
2022-06-16 13:30:00,424.65,425.34,423.51,423.94,5921.0,411.8925,412.5618,410.7868,411.2038,5921.0
2022-06-16 13:40:00,423.7,424.35,422.0,422.72,12864.0,410.971,411.6015,409.3221,410.0205,12864.0
2022-06-16 13:50:00,422.52,422.99,421.79,421.86,4086.0,409.8265,410.2824,409.1184,409.1863,4086.0
2022-06-16 14:00:00,421.58,421.82,420.99,421.34,2942.0,408.9147,409.1475,408.3425,408.6819,2942.0
2022-06-16 14:10:00,421.3,421.46,420.29,420.95,14261.0,408.6431,408.7983,407.6635,408.3037,14261.0
2022-06-16 14:20:00,421.04,421.04,420.23,420.25,6329.0,408.391,408.391,407.6053,407.6247,6329.0
2022-06-16 14:30:00,420.38,421.52,419.67,421.15,14581.0,407.7508,408.8565,407.0621,408.4977,14581.0
2022-06-16 14:40:00,421.28,421.64,420.5,420.67,5888.0,408.6237,408.9729,407.8672,408.0321,5888.0
2022-06-16 14:50:00,420.52,420.62,418.69,419.62,7957.0,407.8866,407.9836,406.1116,407.0136,7957.0
2022-06-16 15:00:00,419.88,421.27,419.87,421.27,8583.0,407.2658,408.614,407.2561,408.614,8583.0
2022-06-16 15:10:00,421.54,422.19,420.69,421.46,8897.0,408.8759,409.5064,408.0515,408.7983,8897.0
2022-06-16 15:20:00,421.74,423.92,421.3,423.26,28502.0,409.0699,411.1844,408.6431,410.5443,28502.0
2022-06-16 15:30:00,423.09,423.38,422.13,423.38,13093.0,410.3794,410.6607,409.4482,410.6607,13093.0
2022-06-16 15:40:00,423.55,424.21,422.33,422.71,22815.0,410.8255,411.4657,409.6422,410.0108,22815.0
2022-06-16 15:50:00,422.74,423.86,422.32,423.33,105260.0,410.0399,411.1262,409.6325,410.6122,105260.0
2022-06-17 09:30:00,426.77,429.43,424.98,426.5,110869.0,413.9488,416.5289,412.2126,413.6869,110869.0
2022-06-17 09:40:00,427.75,430.12,426.73,428.84,10109.0,414.8994,417.1982,413.91,415.9566,10109.0
2022-06-17 09:50:00,428.84,430.22,427.52,429.56,10257.0,415.9566,417.2952,414.6763,416.655,10257.0
2022-06-17 10:00:00,430.37,430.61,427.51,427.51,12555.0,417.4407,417.6735,414.6666,414.6666,12555.0
2022-06-17 10:10:00,427.74,428.97,426.42,426.42,12989.0,414.8897,416.0827,413.6093,413.6093,12989.0
2022-06-17 10:20:00,426.06,426.26,423.16,423.16,14206.0,413.2601,413.4541,410.4473,410.4473,14206.0
2022-06-17 10:30:00,423.65,425.2,422.76,424.65,7453.0,410.9225,412.426,410.0593,411.8925,7453.0
2022-06-17 10:40:00,424.69,425.91,422.98,423.46,5221.0,411.9313,413.1146,410.2727,410.7383,5221.0
2022-06-17 10:50:00,423.56,424.05,422.62,423.71,7967.0,410.8352,411.3105,409.9235,410.9807,7967.0
2022-06-17 11:00:00,423.82,426.01,423.76,425.85,4184.0,411.0874,413.2116,411.0292,413.0565,4184.0
2022-06-17 11:10:00,426.0,427.36,425.28,427.36,5178.0,413.2019,414.5211,412.5036,414.5211,5178.0
2022-06-17 11:20:00,427.36,428.49,425.64,428.22,10330.0,414.5211,415.6171,412.8528,415.3553,10330.0
2022-06-17 11:30:00,428.61,429.41,427.17,427.22,7129.0,415.7335,416.5095,414.3368,414.3853,7129.0
2022-06-17 11:40:00,427.46,428.1,425.17,425.55,4889.0,414.6181,415.2389,412.3969,412.7655,4889.0
2022-06-17 11:50:00,424.08,424.78,423.29,424.75,6833.0,411.3396,412.0186,410.5734,411.9895,6833.0
2022-06-17 12:00:00,424.5,425.35,424.49,425.18,6450.0,411.747,412.5715,411.7373,412.4066,6450.0
2022-06-17 12:10:00,425.27,426.61,424.82,424.82,6434.0,412.4939,413.7936,412.0574,412.0574,6434.0
2022-06-17 12:20:00,424.63,426.08,424.47,425.92,4411.0,411.8731,413.2795,411.7179,413.1243,4411.0
2022-06-17 12:30:00,425.7,426.14,425.25,425.39,9487.0,412.911,413.3377,412.4745,412.6103,9487.0
2022-06-17 12:40:00,425.76,426.55,425.02,425.77,7154.0,412.9692,413.7354,412.2514,412.9789,7154.0
2022-06-17 12:50:00,426.03,426.67,425.07,425.66,6001.0,413.231,413.8518,412.2999,412.8722,6001.0
2022-06-17 13:00:00,426.13,428.57,426.04,427.87,5678.0,413.328,415.6947,413.2407,415.0158,5678.0
2022-06-17 13:10:00,428.15,428.15,427.09,427.44,4219.0,415.2874,415.2874,414.2592,414.5987,4219.0
2022-06-17 13:20:00,427.17,427.32,426.5,426.81,4953.0,414.3368,414.4823,413.6869,413.9876,4953.0
2022-06-17 13:30:00,426.54,426.86,425.83,426.24,5311.0,413.7257,414.0361,413.0371,413.4347,5311.0
2022-06-17 13:40:00,426.19,427.22,425.92,426.06,4109.0,413.3862,414.3853,413.1243,413.2601,4109.0
2022-06-17 13:50:00,426.41,428.47,426.4,427.44,3394.0,413.5996,415.5977,413.5899,414.5987,3394.0
2022-06-17 14:00:00,427.5,428.35,427.3,428.12,5686.0,414.6569,415.4813,414.4629,415.2583,5686.0
2022-06-17 14:10:00,427.86,429.0,427.13,428.11,6927.0,415.0061,416.1118,414.298,415.2486,6927.0
2022-06-17 14:20:00,428.33,429.29,428.29,428.63,4951.0,415.4619,416.3931,415.4231,415.7529,4951.0
2022-06-17 14:30:00,428.38,429.16,428.22,429.12,6594.0,415.5104,416.267,415.3553,416.2282,6594.0
2022-06-17 14:40:00,429.38,430.0,427.75,428.79,10028.0,416.4804,417.0818,414.8994,415.9081,10028.0
2022-06-17 14:50:00,428.28,428.66,427.3,428.38,5205.0,415.4134,415.782,414.4629,415.5104,5205.0
2022-06-17 15:00:00,428.06,429.23,427.98,428.04,9380.0,415.2001,416.3349,415.1225,415.1807,9380.0
2022-06-17 15:10:00,428.1,428.6,426.27,427.84,25493.0,415.2389,415.7238,413.4638,414.9867,25493.0
2022-06-17 15:20:00,427.9,429.92,427.9,429.65,10412.0,415.0449,417.0042,415.0449,416.7423,10412.0
2022-06-17 15:30:00,429.69,430.82,429.02,429.69,23030.0,416.7811,417.8771,416.1312,416.7811,23030.0
2022-06-17 15:40:00,429.66,429.7,427.12,428.25,27250.0,416.752,416.7908,414.2883,415.3844,27250.0
2022-06-17 15:50:00,428.28,429.43,427.68,428.13,154238.0,415.4134,416.5289,414.8315,415.268,154238.0
2022-06-21 09:30:00,434.59,438.98,432.37,438.11,33611.0,421.5339,425.792,419.3806,424.9481,33611.0
2022-06-21 09:40:00,437.8,438.29,435.45,436.5,11481.0,424.6474,425.1227,422.368,423.3865,11481.0
2022-06-21 09:50:00,436.1,439.09,435.42,439.09,18947.0,422.9985,425.8987,422.3389,425.8987,18947.0
2022-06-21 10:00:00,438.52,440.71,437.9,440.38,13234.0,425.3458,427.47,424.7444,427.1499,13234.0
2022-06-21 10:10:00,440.34,441.94,439.99,441.16,15413.0,427.1111,428.6631,426.7717,427.9065,15413.0
2022-06-21 10:20:00,440.86,444.12,440.86,442.93,11134.0,427.6155,430.7776,427.6155,429.6233,11134.0
2022-06-21 10:30:00,443.34,443.82,442.2,442.2,1905.0,430.021,430.4866,428.9153,428.9153,1905.0
2022-06-21 10:40:00,442.22,444.99,442.21,444.75,15199.0,428.9347,431.6214,428.925,431.3887,15199.0
2022-06-21 10:50:00,444.87,445.75,444.7,445.1,8358.0,431.505,432.3586,431.3402,431.7281,8358.0
2022-06-21 11:00:00,445.36,445.49,444.87,444.87,4728.0,431.9803,432.1064,431.505,431.505,4728.0
2022-06-21 11:10:00,445.47,445.54,443.98,444.69,18504.0,432.087,432.1549,430.6418,431.3305,18504.0
2022-06-21 11:20:00,444.85,445.1,443.6,445.1,5954.0,431.4856,431.7281,430.2732,431.7281,5954.0
2022-06-21 11:30:00,445.24,446.79,445.1,445.37,5521.0,431.8639,433.3674,431.7281,431.99,5521.0
2022-06-21 11:40:00,445.15,445.92,444.95,445.15,6308.0,431.7766,432.5235,431.5826,431.7766,6308.0
2022-06-21 11:50:00,445.41,445.7,444.54,445.32,5419.0,432.0288,432.3101,431.185,431.9415,5419.0
2022-06-21 12:00:00,445.52,446.83,445.52,446.24,2507.0,432.1355,433.4062,432.1355,432.8339,2507.0
2022-06-21 12:10:00,446.52,446.53,444.55,445.5,14130.0,433.1055,433.1152,431.1947,432.1161,14130.0
2022-06-21 12:20:00,445.54,447.12,445.51,446.39,13214.0,432.1549,433.6875,432.1258,432.9794,13214.0
2022-06-21 12:30:00,446.36,447.58,445.7,447.18,3428.0,432.9503,434.1336,432.3101,433.7456,3428.0
2022-06-21 12:40:00,447.11,448.26,446.94,448.26,3700.0,433.6778,434.7932,433.5129,434.7932,3700.0
2022-06-21 12:50:00,448.42,449.77,447.76,449.77,8538.0,434.9484,436.2578,434.3082,436.2578,8538.0
2022-06-21 13:00:00,449.67,450.85,449.34,450.85,5073.0,436.1608,437.3054,435.8408,437.3054,5073.0
2022-06-21 13:10:00,450.69,451.06,450.45,450.81,4284.0,437.1502,437.5091,436.9174,437.2666,4284.0
2022-06-21 13:20:00,451.06,451.06,449.81,450.29,4253.0,437.5091,437.5091,436.2966,436.7622,4253.0
2022-06-21 13:30:00,449.9,450.56,449.9,450.23,4305.0,436.3839,437.0241,436.3839,436.704,4305.0
2022-06-21 13:40:00,450.46,451.86,450.46,451.86,3251.0,436.9271,438.285,436.9271,438.285,3251.0
2022-06-21 13:50:00,452.15,452.6,451.66,451.99,16471.0,438.5663,439.0028,438.0911,438.4111,16471.0
2022-06-21 14:00:00,452.0,453.41,451.89,453.41,9149.0,438.4208,439.7885,438.3141,439.7885,9149.0
2022-06-21 14:10:00,453.18,453.88,453.01,453.23,5283.0,439.5654,440.2444,439.4005,439.6139,5283.0
2022-06-21 14:20:00,453.05,453.06,452.07,452.7,11558.0,439.4393,439.449,438.4887,439.0998,11558.0
2022-06-21 14:30:00,452.49,452.74,451.87,452.26,13539.0,438.8961,439.1386,438.2947,438.673,13539.0
2022-06-21 14:40:00,452.57,453.15,452.33,453.0,10487.0,438.9737,439.5363,438.7409,439.3908,10487.0
2022-06-21 14:50:00,453.0,455.16,452.99,455.16,4881.0,439.3908,441.4859,439.3811,441.4859,4881.0
2022-06-21 15:00:00,454.95,455.4,454.23,454.52,6655.0,441.2822,441.7187,440.5838,440.8651,6655.0
2022-06-21 15:10:00,454.42,454.7,453.98,454.11,8100.0,440.7681,441.0397,440.3414,440.4675,8100.0
2022-06-21 15:20:00,454.04,454.32,451.94,452.06,14516.0,440.3996,440.6711,438.3626,438.479,14516.0
2022-06-21 15:30:00,451.75,451.84,450.19,450.19,13251.0,438.1784,438.2657,436.6652,436.6652,13251.0
2022-06-21 15:40:00,450.1,451.04,449.85,451.02,30504.0,436.5779,437.4897,436.3354,437.4703,30504.0
2022-06-21 15:50:00,451.14,451.4,448.64,449.34,76760.0,437.5867,437.8389,435.1618,435.8408,76760.0
2022-06-22 09:30:00,444.0,448.85,444.0,448.1,10074.0,430.6612,435.3655,430.6612,434.638,10074.0
2022-06-22 09:40:00,448.0,452.53,446.42,452.53,7268.0,434.541,438.9349,433.0085,438.9349,7268.0
2022-06-22 09:50:00,451.91,453.0,450.67,450.87,12362.0,438.3335,439.3908,437.1308,437.3248,12362.0
2022-06-22 10:00:00,451.1,452.64,450.24,451.62,9700.0,437.5479,439.0416,436.7137,438.0523,9700.0
2022-06-22 10:10:00,452.14,452.67,450.49,452.55,8992.0,438.5566,439.0707,436.9562,438.9543,8992.0
2022-06-22 10:20:00,453.38,453.99,451.94,453.5,8291.0,439.7594,440.3511,438.3626,439.8758,8291.0
2022-06-22 10:30:00,454.0,456.49,453.8,455.8,10929.0,440.3608,442.776,440.1668,442.1067,10929.0
2022-06-22 10:40:00,455.25,455.75,453.3,454.33,11398.0,441.5732,442.0582,439.6818,440.6808,11398.0
2022-06-22 10:50:00,454.43,454.72,451.87,452.85,10331.0,440.7778,441.0591,438.2947,439.2453,10331.0
2022-06-22 11:00:00,452.65,453.65,450.9,451.81,20816.0,439.0513,440.0213,437.3539,438.2366,20816.0
2022-06-22 11:10:00,451.67,451.76,450.1,450.45,12661.0,438.1008,438.1881,436.5779,436.9174,12661.0
2022-06-22 11:20:00,450.1,450.46,449.57,450.27,8659.0,436.5779,436.9271,436.0638,436.7428,8659.0
2022-06-22 11:30:00,450.09,451.75,449.74,451.75,27347.0,436.5682,438.1784,436.2287,438.1784,27347.0
2022-06-22 11:40:00,451.3,451.84,449.11,449.35,10479.0,437.7419,438.2657,435.6177,435.8505,10479.0
2022-06-22 11:50:00,449.44,449.91,448.79,449.05,18030.0,435.9378,436.3936,435.3073,435.5595,18030.0
2022-06-22 12:00:00,449.24,450.42,447.55,448.1,6883.0,435.7438,436.8883,434.1045,434.638,6883.0
2022-06-22 12:10:00,448.54,449.72,448.38,448.8,8900.0,435.0648,436.2093,434.9096,435.317,8900.0
2022-06-22 12:20:00,448.53,450.0,448.53,449.06,5600.0,435.0551,436.4809,435.0551,435.5692,5600.0
2022-06-22 12:30:00,449.16,450.32,448.96,448.96,6587.0,435.6662,436.7913,435.4722,435.4722,6587.0
2022-06-22 12:40:00,449.38,450.0,449.01,449.3,3626.0,435.8796,436.4809,435.5207,435.802,3626.0
2022-06-22 12:50:00,449.54,449.54,448.56,448.69,4500.0,436.0347,436.0347,435.0842,435.2103,4500.0
2022-06-22 13:00:00,448.97,449.63,447.86,449.63,4064.0,435.4819,436.122,434.4052,436.122,4064.0
2022-06-22 13:10:00,449.71,450.4,449.45,449.46,6723.0,436.1996,436.8689,435.9475,435.9572,6723.0
2022-06-22 13:20:00,449.93,450.8,449.68,450.37,5853.0,436.413,437.2569,436.1705,436.8398,5853.0
2022-06-22 13:30:00,450.14,450.26,448.81,450.11,4200.0,436.6167,436.7331,435.3267,436.5876,4200.0
2022-06-22 13:40:00,450.04,450.78,449.47,450.52,7300.0,436.5197,437.2375,435.9669,436.9853,7300.0
2022-06-22 13:50:00,450.58,451.89,450.48,451.78,5592.0,437.0435,438.3141,436.9465,438.2075,5592.0
2022-06-22 14:00:00,452.15,453.0,451.31,452.81,8837.0,438.5663,439.3908,437.7516,439.2065,8837.0
2022-06-22 14:10:00,452.81,454.0,452.1,453.01,7932.0,439.2065,440.3608,438.5178,439.4005,7932.0
2022-06-22 14:20:00,452.96,452.96,451.14,451.9,5779.0,439.352,439.352,437.5867,438.3238,5779.0
2022-06-22 14:30:00,452.1,452.28,450.31,450.55,9905.0,438.5178,438.6924,436.7816,437.0144,9905.0
2022-06-22 14:40:00,450.55,450.92,449.55,449.79,9860.0,437.0144,437.3733,436.0444,436.2772,9860.0
2022-06-22 14:50:00,449.62,450.89,449.42,450.0,4004.0,436.1123,437.3442,435.9184,436.4809,4004.0
2022-06-22 15:00:00,450.07,450.78,449.7,450.31,3885.0,436.5488,437.2375,436.1899,436.7816,3885.0
2022-06-22 15:10:00,450.11,450.4,449.15,449.3,6848.0,436.5876,436.8689,435.6565,435.802,6848.0
2022-06-22 15:20:00,449.3,449.63,448.71,448.94,6351.0,435.802,436.122,435.2297,435.4528,6351.0
2022-06-22 15:30:00,449.09,450.07,448.8,449.32,12222.0,435.5983,436.5488,435.317,435.8214,12222.0
2022-06-22 15:40:00,449.48,449.67,448.52,449.19,16625.0,435.9766,436.1608,435.0454,435.6953,16625.0
2022-06-22 15:50:00,449.28,450.4,447.73,447.73,84152.0,435.7826,436.8689,434.2791,434.2791,84152.0
2022-06-23 09:30:00,450.9,452.01,448.63,450.36,11291.0,437.3539,438.4305,435.1521,436.8301,11291.0
2022-06-23 09:40:00,451.7,453.16,450.78,452.81,7661.0,438.1299,439.546,437.2375,439.2065,7661.0
2022-06-23 09:50:00,452.11,455.0,451.4,454.95,5127.0,438.5275,441.3307,437.8389,441.2822,5127.0
2022-06-23 10:00:00,454.7,455.02,452.35,454.36,7031.0,441.0397,441.3501,438.7603,440.7099,7031.0
2022-06-23 10:10:00,454.2,455.34,454.19,455.09,8665.0,440.5548,441.6605,440.5451,441.418,8665.0
2022-06-23 10:20:00,455.64,456.75,454.98,455.68,66074.0,441.9515,443.0281,441.3113,441.9903,66074.0
2022-06-23 10:30:00,455.74,456.95,455.38,456.28,12555.0,442.0485,443.2221,441.6993,442.5723,12555.0
2022-06-23 10:40:00,456.4,457.0,455.18,455.88,32980.0,442.6887,443.2706,441.5053,442.1843,32980.0
2022-06-23 10:50:00,455.96,456.69,455.21,456.69,38050.0,442.2619,442.9699,441.5344,442.9699,38050.0
2022-06-23 11:00:00,456.54,456.7,454.04,454.04,8556.0,442.8245,442.9796,440.3996,440.3996,8556.0
2022-06-23 11:10:00,454.05,454.88,453.19,453.61,4700.0,440.4093,441.2143,439.5751,439.9825,4700.0
2022-06-23 11:20:00,454.03,454.03,451.64,452.2,1800.0,440.3899,440.3899,438.0717,438.6148,1800.0
2022-06-23 11:30:00,452.41,452.58,451.29,451.65,2692.0,438.8185,438.9834,437.7322,438.0814,2692.0
2022-06-23 11:40:00,451.5,452.04,451.22,451.53,2414.0,437.9359,438.4596,437.6643,437.965,2414.0
2022-06-23 11:50:00,451.96,451.96,450.32,450.53,2324.0,438.382,438.382,436.7913,436.995,2324.0
2022-06-23 12:00:00,450.53,450.68,449.5,449.5,5682.0,436.995,437.1405,435.9959,435.9959,5682.0
2022-06-23 12:10:00,449.51,449.61,448.68,449.14,15695.0,436.0056,436.1026,435.2006,435.6468,15695.0
2022-06-23 12:20:00,449.33,450.31,449.33,449.46,1929.0,435.8311,436.7816,435.8311,435.9572,1929.0
2022-06-23 12:30:00,449.54,451.81,449.54,451.22,6002.0,436.0347,438.2366,436.0347,437.6643,6002.0
2022-06-23 12:40:00,451.22,451.85,450.44,451.09,2412.0,437.6643,438.2753,436.9077,437.5382,2412.0
2022-06-23 12:50:00,451.42,452.5,451.11,452.02,6055.0,437.8583,438.9058,437.5576,438.4402,6055.0
2022-06-23 13:00:00,452.16,453.31,452.1,453.14,3889.0,438.576,439.6915,438.5178,439.5266,3889.0
2022-06-23 13:10:00,453.1,453.45,452.29,453.45,3103.0,439.4878,439.8273,438.7021,439.8273,3103.0
2022-06-23 13:20:00,453.5,453.77,452.68,452.77,3298.0,439.8758,440.1377,439.0804,439.1677,3298.0
2022-06-23 13:30:00,453.05,453.72,452.8,452.94,10463.0,439.4393,440.0892,439.1968,439.3326,10463.0
2022-06-23 13:40:00,452.87,453.74,452.74,453.24,14038.0,439.2647,440.1086,439.1386,439.6236,14038.0
2022-06-23 13:50:00,453.25,453.82,453.13,453.32,5811.0,439.6333,440.1862,439.5169,439.7012,5811.0
2022-06-23 14:00:00,453.14,455.11,453.07,454.69,10993.0,439.5266,441.4374,439.4587,441.03,10993.0
2022-06-23 14:10:00,454.61,455.39,454.52,454.75,4752.0,440.9524,441.709,440.8651,441.0882,4752.0
2022-06-23 14:20:00,454.95,456.44,454.79,456.34,6155.0,441.2822,442.7275,441.127,442.6305,6155.0
2022-06-23 14:30:00,456.43,456.82,455.63,456.32,4155.0,442.7178,443.096,441.9418,442.6111,4155.0
2022-06-23 14:40:00,456.27,456.9,455.3,455.3,7229.0,442.5626,443.1736,441.6217,441.6217,7229.0
2022-06-23 14:50:00,455.22,455.22,453.72,454.44,4003.0,441.5441,441.5441,440.0892,440.7875,4003.0
2022-06-23 15:00:00,454.43,455.37,454.34,454.69,10389.0,440.7778,441.6896,440.6905,441.03,10389.0
2022-06-23 15:10:00,454.63,455.26,454.32,454.78,5219.0,440.9718,441.5829,440.6711,441.1173,5219.0
2022-06-23 15:20:00,454.73,455.48,454.53,455.37,12459.0,441.0688,441.7963,440.8748,441.6896,12459.0
2022-06-23 15:30:00,455.37,456.25,454.83,454.85,10940.0,441.6896,442.5432,441.1658,441.1852,10940.0
2022-06-23 15:40:00,454.78,455.64,454.68,455.35,12087.0,441.1173,441.9515,441.0203,441.6702,12087.0
2022-06-23 15:50:00,455.47,456.29,454.43,454.68,78206.0,441.7866,442.582,440.7778,441.0203,78206.0
2022-06-24 09:30:00,454.7,455.15,448.03,448.84,21877.0,441.0397,441.4762,434.5701,435.3558,21877.0
2022-06-24 09:40:00,448.45,449.93,447.13,449.14,29295.0,434.9775,436.413,433.6971,435.6468,29295.0
2022-06-24 09:50:00,449.15,450.33,448.49,449.25,21162.0,435.6565,436.801,435.0163,435.7535,21162.0
2022-06-24 10:00:00,448.74,451.76,448.74,451.21,6616.0,435.2588,438.1881,435.2588,437.6546,6616.0
2022-06-24 10:10:00,451.0,451.0,448.51,450.45,12130.0,437.4509,437.4509,435.0357,436.9174,12130.0
2022-06-24 10:20:00,450.45,450.46,447.33,447.67,5950.0,436.9174,436.9271,433.8911,434.2209,5950.0
2022-06-24 10:30:00,447.73,448.4,446.44,447.24,19702.0,434.2791,434.929,433.0279,433.8038,19702.0
2022-06-24 10:40:00,447.24,448.59,446.99,448.02,10252.0,433.8038,435.1133,433.5614,434.5604,10252.0
2022-06-24 10:50:00,448.38,448.6,446.21,446.9,8312.0,434.9096,435.123,432.8048,433.4741,8312.0
2022-06-24 11:00:00,446.58,447.48,446.04,447.31,5639.0,433.1637,434.0366,432.6399,433.8717,5639.0
2022-06-24 11:10:00,447.54,450.38,447.16,450.23,18773.0,434.0948,436.8495,433.7262,436.704,18773.0
2022-06-24 11:20:00,449.9,451.58,449.88,450.59,6681.0,436.3839,438.0135,436.3645,437.0532,6681.0
2022-06-24 11:30:00,450.75,450.96,449.33,450.19,23877.0,437.2084,437.4121,435.8311,436.6652,23877.0
2022-06-24 11:40:00,450.18,450.43,448.91,449.25,8314.0,436.6555,436.898,435.4237,435.7535,8314.0
2022-06-24 11:50:00,449.45,449.71,447.68,447.91,4005.0,435.9475,436.1996,434.2306,434.4537,4005.0
2022-06-24 12:00:00,447.7,448.95,447.5,447.55,8614.0,434.25,435.4625,434.056,434.1045,8614.0
2022-06-24 12:10:00,447.55,447.98,447.02,447.32,5637.0,434.1045,434.5216,433.5905,433.8814,5637.0
2022-06-24 12:20:00,447.19,449.3,447.18,449.3,7902.0,433.7553,435.802,433.7456,435.802,7902.0
2022-06-24 12:30:00,449.18,449.69,448.91,449.04,9788.0,435.6856,436.1802,435.4237,435.5498,9788.0
2022-06-24 12:40:00,449.24,450.36,449.12,449.37,16858.0,435.7438,436.8301,435.6274,435.8699,16858.0
2022-06-24 12:50:00,449.54,450.69,449.47,450.24,16261.0,436.0347,437.1502,435.9669,436.7137,16261.0
2022-06-24 13:00:00,450.53,452.41,450.52,451.96,11838.0,436.995,438.8185,436.9853,438.382,11838.0
2022-06-24 13:10:00,451.81,451.83,450.88,451.12,12079.0,438.2366,438.256,437.3345,437.5673,12079.0
2022-06-24 13:20:00,450.91,451.47,450.77,450.82,3851.0,437.3636,437.9068,437.2278,437.2763,3851.0
2022-06-24 13:30:00,450.63,451.02,450.19,450.51,12383.0,437.092,437.4703,436.6652,436.9756,12383.0
2022-06-24 13:40:00,450.64,451.76,450.63,451.51,27861.0,437.1017,438.1881,437.092,437.9456,27861.0
2022-06-24 13:50:00,451.5,451.65,449.64,449.76,6971.0,437.9359,438.0814,436.1317,436.2481,6971.0
2022-06-24 14:00:00,449.77,450.69,449.77,449.77,4967.0,436.2578,437.1502,436.2578,436.2578,4967.0
2022-06-24 14:10:00,449.93,450.1,449.08,449.56,5356.0,436.413,436.5779,435.5886,436.0541,5356.0
2022-06-24 14:20:00,449.41,450.05,448.52,450.03,48064.0,435.9087,436.5294,435.0454,436.51,48064.0
2022-06-24 14:30:00,450.1,450.74,449.69,450.35,7634.0,436.5779,437.1987,436.1802,436.8204,7634.0
2022-06-24 14:40:00,450.38,451.04,450.33,450.62,7508.0,436.8495,437.4897,436.801,437.0823,7508.0
2022-06-24 14:50:00,450.78,451.03,449.72,450.24,44307.0,437.2375,437.48,436.2093,436.7137,44307.0
2022-06-24 15:00:00,450.35,451.18,450.35,450.67,5143.0,436.8204,437.6255,436.8204,437.1308,5143.0
2022-06-24 15:10:00,450.7,451.13,450.62,451.13,10614.0,437.1599,437.577,437.0823,437.577,10614.0
2022-06-24 15:20:00,451.0,452.26,450.83,452.14,42008.0,437.4509,438.673,437.286,438.5566,42008.0
2022-06-24 15:30:00,451.99,453.43,451.92,453.08,30729.0,438.4111,439.8079,438.3432,439.4684,30729.0
2022-06-24 15:40:00,452.85,454.19,452.21,454.1,24606.0,439.2453,440.5451,438.6245,440.4578,24606.0
2022-06-24 15:50:00,453.88,457.36,452.57,456.81,156519.0,440.2444,443.6198,438.9737,443.0863,156519.0
2022-06-27 09:30:00,457.07,461.0,455.75,461.0,12985.0,443.3385,447.1505,442.0582,447.1505,12985.0
2022-06-27 09:40:00,461.03,463.96,461.0,462.32,8934.0,447.1796,450.0215,447.1505,448.4308,8934.0
2022-06-27 09:50:00,463.01,463.62,460.12,460.46,5434.0,449.1001,449.6918,446.2969,446.6267,5434.0
2022-06-27 10:00:00,461.02,463.15,460.54,463.08,14710.0,447.1699,449.2359,446.7043,449.168,14710.0
2022-06-27 10:10:00,463.59,465.42,463.59,464.97,12524.0,449.6627,451.4377,449.6627,451.0012,12524.0
2022-06-27 10:20:00,465.08,465.55,463.96,463.99,7050.0,451.1079,451.5638,450.0215,450.0506,7050.0
2022-06-27 10:30:00,464.24,464.26,462.57,462.92,6247.0,450.2931,450.3125,448.6733,449.0128,6247.0
2022-06-27 10:40:00,463.01,464.37,462.17,462.78,18478.0,449.1001,450.4192,448.2853,448.877,18478.0
2022-06-27 10:50:00,463.5,465.87,463.5,464.94,9360.0,449.5754,451.8742,449.5754,450.9721,9360.0
2022-06-27 11:00:00,464.79,464.79,463.92,464.52,5065.0,450.8266,450.8266,449.9827,450.5647,5065.0
2022-06-27 11:10:00,464.5,465.0,463.81,464.94,8212.0,450.5453,451.0303,449.876,450.9721,8212.0
2022-06-27 11:20:00,464.31,465.63,464.15,465.39,2200.0,450.361,451.6414,450.2058,451.4086,2200.0
2022-06-27 11:30:00,465.04,465.52,464.85,465.29,1700.0,451.0691,451.5347,450.8848,451.3116,1700.0
2022-06-27 11:40:00,465.53,465.99,465.53,465.75,1100.0,451.5444,451.9906,451.5444,451.7578,1100.0
2022-06-27 11:50:00,465.9,466.98,465.45,466.9,2788.0,451.9033,452.9508,451.4668,452.8732,2788.0
2022-06-27 12:00:00,466.43,466.43,466.05,466.07,1601.0,452.4173,452.4173,452.0487,452.0681,1601.0
2022-06-27 12:10:00,465.87,466.55,465.87,466.55,814.0,451.8742,452.5337,451.8742,452.5337,814.0
2022-06-27 12:20:00,466.71,466.94,466.14,466.79,2334.0,452.6889,452.912,452.136,452.7665,2334.0
2022-06-27 12:30:00,466.52,467.12,466.24,466.66,4088.0,452.5046,453.0866,452.233,452.6404,4088.0
2022-06-27 12:40:00,466.41,467.38,466.16,467.38,2881.0,452.3979,453.3388,452.1554,453.3388,2881.0
2022-06-27 12:50:00,467.64,468.48,467.64,468.16,3573.0,453.591,454.4057,453.591,454.0954,3573.0
2022-06-27 13:00:00,468.02,468.02,467.3,467.76,1998.0,453.9596,453.9596,453.2612,453.7074,1998.0
2022-06-27 13:10:00,467.9,468.94,467.75,468.93,2231.0,453.8432,454.8519,453.6977,454.8422,2231.0
2022-06-27 13:20:00,468.99,469.85,468.75,469.72,3861.0,454.9004,455.7346,454.6676,455.6085,3861.0
2022-06-27 13:30:00,469.72,469.81,468.49,468.89,4274.0,455.6085,455.6958,454.4154,454.8034,4274.0
2022-06-27 13:40:00,468.9,469.5,468.28,469.45,7484.0,454.8131,455.3951,454.2118,455.3466,7484.0
2022-06-27 13:50:00,469.75,469.75,467.45,467.55,7336.0,455.6376,455.6376,453.4067,453.5037,7336.0
2022-06-27 14:00:00,467.83,468.7,467.23,468.06,8332.0,453.7753,454.6191,453.1933,453.9984,8332.0
2022-06-27 14:10:00,468.35,469.11,468.11,468.34,5357.0,454.2797,455.0168,454.0469,454.27,5357.0
2022-06-27 14:20:00,468.79,469.1,467.33,467.8,9699.0,454.7064,455.0071,453.2903,453.7462,9699.0
2022-06-27 14:30:00,468.07,468.07,466.66,467.35,4023.0,454.0081,454.0081,452.6404,453.3097,4023.0
2022-06-27 14:40:00,467.19,467.71,466.93,467.55,2096.0,453.1545,453.6589,452.9023,453.5037,2096.0
2022-06-27 14:50:00,467.35,467.44,466.81,466.99,2176.0,453.3097,453.397,452.7859,452.9605,2176.0
2022-06-27 15:00:00,466.8,466.8,465.2,466.08,8323.0,452.7762,452.7762,451.2243,452.0778,8323.0
2022-06-27 15:10:00,466.2,466.38,465.67,465.95,4092.0,452.1942,452.3688,451.6802,451.9518,4092.0
2022-06-27 15:20:00,465.76,465.96,465.25,465.25,2686.0,451.7675,451.9615,451.2728,451.2728,2686.0
2022-06-27 15:30:00,465.26,465.38,463.65,463.65,11567.0,451.2825,451.3989,449.7208,449.7208,11567.0
2022-06-27 15:40:00,463.65,465.45,463.65,464.9,13130.0,449.7208,451.4668,449.7208,450.9333,13130.0
2022-06-27 15:50:00,464.9,464.9,463.64,464.4,51254.0,450.9333,450.9333,449.7112,450.4483,51254.0
2022-06-28 09:30:00,466.93,472.6,466.93,471.05,14417.0,452.9023,458.402,452.9023,456.8985,14417.0
2022-06-28 09:40:00,470.32,472.92,470.25,472.92,9733.0,456.1905,458.7124,456.1226,458.7124,9733.0
2022-06-28 09:50:00,472.99,477.44,472.95,474.06,42764.0,458.7803,463.0966,458.7415,459.8181,42764.0
2022-06-28 10:00:00,472.77,474.13,471.16,472.11,9592.0,458.5669,459.886,457.0052,457.9267,9592.0
2022-06-28 10:10:00,471.94,473.67,471.85,473.66,16220.0,457.7618,459.4398,457.6745,459.4301,16220.0
2022-06-28 10:20:00,473.73,474.18,470.27,470.49,37038.0,459.498,459.9345,456.142,456.3554,37038.0
2022-06-28 10:30:00,470.72,470.72,468.59,470.28,19876.0,456.5785,456.5785,454.5124,456.1517,19876.0
2022-06-28 10:40:00,470.2,470.93,468.9,468.98,7769.0,456.0741,456.7821,454.8131,454.8907,7769.0
2022-06-28 10:50:00,468.1,469.15,467.83,469.1,12375.0,454.0372,455.0556,453.7753,455.0071,12375.0
2022-06-28 11:00:00,468.99,469.71,468.12,469.71,6445.0,454.9004,455.5988,454.0566,455.5988,6445.0
2022-06-28 11:10:00,469.56,471.21,469.55,470.46,7748.0,455.4533,457.0537,455.4436,456.3263,7748.0
2022-06-28 11:20:00,470.41,470.69,467.03,467.59,19485.0,456.2778,456.5494,452.9993,453.5425,19485.0
2022-06-28 11:30:00,467.04,467.89,465.92,466.38,20603.0,453.009,453.8335,451.9227,452.3688,20603.0
2022-06-28 11:40:00,466.26,466.54,465.06,465.82,9286.0,452.2524,452.524,451.0885,451.8257,9286.0
2022-06-28 11:50:00,465.89,467.75,465.8,466.7,6411.0,451.8936,453.6977,451.8063,452.6792,6411.0
2022-06-28 12:00:00,466.75,466.9,465.2,465.61,8316.0,452.7277,452.8732,451.2243,451.622,8316.0
2022-06-28 12:10:00,465.52,465.63,463.56,463.79,10988.0,451.5347,451.6414,449.6336,449.8566,10988.0
2022-06-28 12:20:00,463.8,465.45,463.15,465.16,6215.0,449.8663,451.4668,449.2359,451.1855,6215.0
2022-06-28 12:30:00,465.01,465.01,463.4,464.5,4034.0,451.04,451.04,449.4784,450.5453,4034.0
2022-06-28 12:40:00,464.44,465.81,464.32,465.81,3985.0,450.4871,451.816,450.3707,451.816,3985.0
2022-06-28 12:50:00,466.02,466.06,464.01,464.51,5884.0,452.0196,452.0584,450.07,450.555,5884.0
2022-06-28 13:00:00,464.43,465.45,463.73,463.73,6583.0,450.4774,451.4668,449.7984,449.7984,6583.0
2022-06-28 13:10:00,463.83,463.84,462.39,463.45,5269.0,449.8954,449.9051,448.4987,449.5269,5269.0
2022-06-28 13:20:00,463.0,463.7,463.0,463.25,5357.0,449.0904,449.7693,449.0904,449.3329,5357.0
2022-06-28 13:30:00,463.6,463.74,462.58,462.61,5197.0,449.6724,449.8081,448.683,448.7121,5197.0
2022-06-28 13:40:00,462.89,463.73,462.83,463.5,5042.0,448.9837,449.7984,448.9255,449.5754,5042.0
2022-06-28 13:50:00,463.79,464.4,462.97,463.74,4628.0,449.8566,450.4483,449.0613,449.8081,4628.0
2022-06-28 14:00:00,463.99,464.42,463.76,463.98,9935.0,450.0506,450.4677,449.8275,450.0409,9935.0
2022-06-28 14:10:00,463.83,463.97,463.08,463.26,7907.0,449.8954,450.0312,449.168,449.3426,7907.0
2022-06-28 14:20:00,463.23,463.48,463.05,463.28,4986.0,449.3135,449.556,449.1389,449.362,4986.0
2022-06-28 14:30:00,462.77,462.78,461.77,461.99,6516.0,448.8673,448.877,447.8973,448.1107,6516.0
2022-06-28 14:40:00,461.78,462.79,461.74,462.56,4502.0,447.907,448.8867,447.8682,448.6636,4502.0
2022-06-28 14:50:00,462.42,462.48,461.95,462.05,2999.0,448.5278,448.586,448.0719,448.1689,2999.0
2022-06-28 15:00:00,462.16,462.49,461.78,462.22,4537.0,448.2756,448.5957,447.907,448.3338,4537.0
2022-06-28 15:10:00,462.26,462.74,461.75,462.74,7477.0,448.3726,448.8382,447.8779,448.8382,7477.0
2022-06-28 15:20:00,462.53,463.36,462.34,462.67,5156.0,448.6345,449.4396,448.4502,448.7703,5156.0
2022-06-28 15:30:00,462.73,463.26,462.2,462.42,15983.0,448.8285,449.3426,448.3144,448.5278,15983.0
2022-06-28 15:40:00,462.63,462.82,461.58,462.41,31567.0,448.7315,448.9158,447.713,448.5181,31567.0
2022-06-28 15:50:00,462.26,463.63,462.03,462.5,84047.0,448.3726,449.7015,448.1495,448.6054,84047.0
2022-06-29 09:30:00,462.58,462.58,457.57,459.85,18425.0,449.4375,449.4375,444.5698,446.785,18425.0
2022-06-29 09:40:00,459.98,462.62,458.79,462.03,7764.0,446.9113,449.4763,445.7551,448.9031,7764.0
2022-06-29 09:50:00,462.37,464.93,461.9,464.32,2657.0,449.2334,451.7207,448.7768,451.128,2657.0
2022-06-29 10:00:00,464.2,467.24,464.2,467.22,2673.0,451.0114,453.9651,451.0114,453.9456,2673.0
2022-06-29 10:10:00,467.41,468.93,466.92,467.84,16852.0,454.1302,455.607,453.6542,454.548,16852.0
2022-06-29 10:20:00,468.09,468.53,467.16,467.47,17240.0,454.7909,455.2184,453.8873,454.1885,17240.0
2022-06-29 10:30:00,468.27,469.19,467.91,468.54,23446.0,454.9658,455.8597,454.616,455.2281,23446.0
2022-06-29 10:40:00,468.76,470.91,468.37,470.66,16499.0,455.4419,457.5308,455.063,457.2879,16499.0
2022-06-29 10:50:00,470.99,471.69,469.25,469.78,10451.0,457.6085,458.2886,455.918,456.4329,10451.0
2022-06-29 11:00:00,469.38,470.02,468.8,468.83,12573.0,456.0443,456.6661,455.4807,455.5099,12573.0
2022-06-29 11:10:00,468.21,468.32,466.87,467.61,4740.0,454.9075,455.0144,453.6056,454.3245,4740.0
2022-06-29 11:20:00,467.23,467.98,466.95,467.5,2800.0,453.9553,454.684,453.6833,454.2177,2800.0
2022-06-29 11:30:00,467.81,468.63,467.81,468.3,3638.0,454.5189,455.3156,454.5189,454.9949,3638.0
2022-06-29 11:40:00,468.53,468.53,467.44,467.81,2997.0,455.2184,455.2184,454.1594,454.5189,2997.0
2022-06-29 11:50:00,467.89,468.61,467.69,468.17,3112.0,454.5966,455.2961,454.4023,454.8686,3112.0
2022-06-29 12:00:00,468.2,469.27,467.73,468.85,11055.0,454.8978,455.9374,454.4411,455.5293,11055.0
2022-06-29 12:10:00,468.5,468.67,466.17,466.51,10591.0,455.1893,455.3544,452.9255,453.2558,10591.0
2022-06-29 12:20:00,466.46,466.8,463.83,464.45,7383.0,453.2072,453.5376,450.6519,451.2543,7383.0
2022-06-29 12:30:00,464.08,466.46,464.08,466.2,9012.0,450.8948,453.2072,450.8948,452.9546,9012.0
2022-06-29 12:40:00,466.35,466.35,465.57,465.74,3280.0,453.1003,453.1003,452.3425,452.5077,3280.0
2022-06-29 12:50:00,465.83,466.12,465.17,465.85,3951.0,452.5951,452.8769,451.9539,452.6146,3951.0
2022-06-29 13:00:00,465.54,466.5,465.44,466.5,3744.0,452.3134,453.2461,452.2162,453.2461,3744.0
2022-06-29 13:10:00,466.65,467.0,466.03,466.05,2580.0,453.3918,453.7319,452.7894,452.8089,2580.0
2022-06-29 13:20:00,466.12,466.48,465.69,466.48,5402.0,452.8769,453.2267,452.4591,453.2267,5402.0
2022-06-29 13:30:00,466.73,467.22,466.52,467.03,2568.0,453.4696,453.9456,453.2655,453.761,2568.0
2022-06-29 13:40:00,467.39,467.39,466.47,466.75,6742.0,454.1108,454.1108,453.2169,453.489,6742.0
2022-06-29 13:50:00,467.22,468.33,467.13,467.89,5780.0,453.9456,455.0241,453.8582,454.5966,5780.0
2022-06-29 14:00:00,467.97,469.39,467.87,468.88,7888.0,454.6743,456.054,454.5772,455.5585,7888.0
2022-06-29 14:10:00,468.64,470.75,468.48,469.86,8592.0,455.3253,457.3753,455.1698,456.5106,8592.0
2022-06-29 14:20:00,469.65,469.96,468.64,469.86,6303.0,456.3066,456.6078,455.3253,456.5106,6303.0
2022-06-29 14:30:00,469.66,469.74,468.28,468.33,3445.0,456.3163,456.394,454.9755,455.0241,3445.0
2022-06-29 14:40:00,468.27,468.42,467.65,467.98,7229.0,454.9658,455.1115,454.3634,454.684,7229.0
2022-06-29 14:50:00,468.3,468.79,467.93,468.35,7414.0,454.9949,455.471,454.6355,455.0435,7414.0
2022-06-29 15:00:00,468.35,468.97,467.31,468.97,7383.0,455.0435,455.6459,454.0331,455.6459,7383.0
2022-06-29 15:10:00,468.5,469.55,468.34,469.05,6309.0,455.1893,456.2094,455.0338,455.7236,6309.0
2022-06-29 15:20:00,468.45,469.39,468.45,469.31,6677.0,455.1407,456.054,455.1407,455.9762,6677.0
2022-06-29 15:30:00,469.24,469.28,467.18,467.24,11135.0,455.9082,455.9471,453.9068,453.9651,11135.0
2022-06-29 15:40:00,467.08,468.17,466.96,468.17,18030.0,453.8096,454.8686,453.693,454.8686,18030.0
2022-06-29 15:50:00,468.28,469.8,468.13,468.13,54971.0,454.9755,456.4523,454.8298,454.8298,54971.0
2022-06-30 09:30:00,467.45,469.71,465.43,468.19,65363.0,454.1691,456.3649,452.2065,454.8881,65363.0
2022-06-30 09:40:00,468.12,471.05,466.94,470.99,16756.0,454.8201,457.6668,453.6736,457.6085,16756.0
2022-06-30 09:50:00,470.65,471.85,469.6,470.68,38284.0,457.2782,458.4441,456.258,457.3073,38284.0
2022-06-30 10:00:00,470.45,471.25,466.64,467.98,29250.0,457.0839,457.8611,453.3821,454.684,29250.0
2022-06-30 10:10:00,467.78,467.87,465.0,465.65,19375.0,454.4897,454.5772,451.7887,452.4202,19375.0
2022-06-30 10:20:00,465.46,467.43,464.81,465.58,12076.0,452.2356,454.1497,451.6041,452.3522,12076.0
2022-06-30 10:30:00,465.23,467.97,465.1,467.35,9461.0,452.0122,454.6743,451.8859,454.0719,9461.0
2022-06-30 10:40:00,467.1,467.66,466.62,467.6,10446.0,453.829,454.3731,453.3627,454.3148,10446.0
2022-06-30 10:50:00,468.0,468.72,467.88,468.72,6068.0,454.7035,455.403,454.5869,455.403,6068.0
2022-06-30 11:00:00,468.72,469.54,467.73,468.25,8262.0,455.403,456.1997,454.4411,454.9464,8262.0
2022-06-30 11:10:00,467.92,467.94,466.81,466.81,3810.0,454.6257,454.6452,453.5473,453.5473,3810.0
2022-06-30 11:20:00,466.76,468.34,466.13,467.47,4933.0,453.4987,455.0338,452.8866,454.1885,4933.0
2022-06-30 11:30:00,467.47,468.47,466.95,467.6,2000.0,454.1885,455.1601,453.6833,454.3148,2000.0
2022-06-30 11:40:00,467.9,469.93,467.9,469.61,6290.0,454.6063,456.5786,454.6063,456.2677,6290.0
2022-06-30 11:50:00,469.02,469.74,468.97,469.35,55929.0,455.6945,456.394,455.6459,456.0151,55929.0
2022-06-30 12:00:00,469.32,469.77,467.82,467.85,3690.0,455.986,456.4232,454.5286,454.5577,3690.0
2022-06-30 12:10:00,468.17,469.1,468.04,468.09,11036.0,454.8686,455.7722,454.7423,454.7909,11036.0
2022-06-30 12:20:00,468.53,469.51,468.13,469.11,4382.0,455.2184,456.1706,454.8298,455.7819,4382.0
2022-06-30 12:30:00,469.38,469.38,468.22,468.69,3843.0,456.0443,456.0443,454.9172,455.3739,3843.0
2022-06-30 12:40:00,468.6,468.7,467.99,468.39,3637.0,455.2864,455.3836,454.6938,455.0824,3637.0
2022-06-30 12:50:00,468.24,469.26,468.16,468.99,4099.0,454.9367,455.9277,454.8589,455.6653,4099.0
2022-06-30 13:00:00,469.08,469.1,468.04,468.04,3943.0,455.7528,455.7722,454.7423,454.7423,3943.0
2022-06-30 13:10:00,468.09,468.27,466.96,468.27,8315.0,454.7909,454.9658,453.693,454.9658,8315.0
2022-06-30 13:20:00,467.97,468.74,467.49,467.85,3101.0,454.6743,455.4224,454.208,454.5577,3101.0
2022-06-30 13:30:00,468.48,468.74,467.97,467.98,3182.0,455.1698,455.4224,454.6743,454.684,3182.0
2022-06-30 13:40:00,468.42,469.27,467.67,469.27,3001.0,455.1115,455.9374,454.3828,455.9374,3001.0
2022-06-30 13:50:00,469.19,469.79,468.96,469.11,6649.0,455.8597,456.4426,455.6362,455.7819,6649.0
2022-06-30 14:00:00,469.3,469.45,468.77,468.91,6037.0,455.9665,456.1123,455.4516,455.5876,6037.0
2022-06-30 14:10:00,468.87,469.68,468.83,468.83,4160.0,455.5488,456.3357,455.5099,455.5099,4160.0
2022-06-30 14:20:00,469.21,469.58,468.08,469.0,6516.0,455.8791,456.2386,454.7812,455.6751,6516.0
2022-06-30 14:30:00,469.13,469.49,468.29,468.97,19390.0,455.8014,456.1511,454.9852,455.6459,19390.0
2022-06-30 14:40:00,468.7,468.91,467.72,468.17,12135.0,455.3836,455.5876,454.4314,454.8686,12135.0
2022-06-30 14:50:00,468.16,468.74,467.71,468.33,7639.0,454.8589,455.4224,454.4217,455.0241,7639.0
2022-06-30 15:00:00,468.09,468.34,467.33,467.76,43674.0,454.7909,455.0338,454.0525,454.4703,43674.0
2022-06-30 15:10:00,467.57,468.18,466.42,467.6,24595.0,454.2857,454.8784,453.1684,454.3148,24595.0
2022-06-30 15:20:00,467.57,468.85,467.55,468.33,7677.0,454.2857,455.5293,454.2663,455.0241,7677.0
2022-06-30 15:30:00,468.77,469.47,468.19,468.19,9761.0,455.4516,456.1317,454.8881,454.8881,9761.0
2022-06-30 15:40:00,468.11,468.97,466.99,468.5,23622.0,454.8103,455.6459,453.7222,455.1893,23622.0
2022-06-30 15:50:00,468.29,468.9,466.34,468.07,60565.0,454.9852,455.5779,453.0906,454.7715,60565.0
2022-07-01 09:30:00,466.69,468.99,465.96,467.07,38711.0,453.4307,455.6653,452.7214,453.7999,38711.0
2022-07-01 09:40:00,466.85,468.41,465.21,466.64,11410.0,453.5861,455.1018,451.9927,453.3821,11410.0
2022-07-01 09:50:00,466.63,466.78,464.38,465.0,17833.0,453.3724,453.5181,451.1863,451.7887,17833.0
2022-07-01 10:00:00,465.13,466.72,464.54,465.56,8887.0,451.915,453.4598,451.3418,452.3328,8887.0
2022-07-01 10:10:00,466.47,466.47,465.42,466.03,9514.0,453.2169,453.2169,452.1968,452.7894,9514.0
2022-07-01 10:20:00,466.3,466.43,463.22,463.62,7172.0,453.0518,453.1781,450.0593,450.4479,7172.0
2022-07-01 10:30:00,463.55,464.54,463.25,464.16,12422.0,450.3799,451.3418,450.0884,450.9726,12422.0
2022-07-01 10:40:00,464.24,465.55,463.58,465.55,5821.0,451.0503,452.3231,450.409,452.3231,5821.0
2022-07-01 10:50:00,466.03,467.33,464.51,466.97,6393.0,452.7894,454.0525,451.3126,453.7027,6393.0
2022-07-01 11:00:00,466.66,469.14,466.12,468.8,4170.0,453.4015,455.8111,452.8769,455.4807,4170.0
2022-07-01 11:10:00,468.95,470.91,468.63,470.56,15382.0,455.6265,457.5308,455.3156,457.1907,15382.0
2022-07-01 11:20:00,470.11,470.24,468.75,468.75,7458.0,456.7535,456.8798,455.4322,455.4322,7458.0
2022-07-01 11:30:00,468.9,469.63,468.64,468.65,3007.0,455.5779,456.2872,455.3253,455.335,3007.0
2022-07-01 11:40:00,469.0,469.48,468.87,468.87,600.0,455.6751,456.1414,455.5488,455.5488,600.0
2022-07-01 11:50:00,468.59,468.99,467.59,468.25,4603.0,455.2767,455.6653,454.3051,454.9464,4603.0
2022-07-01 12:00:00,467.95,468.57,466.66,468.36,5428.0,454.6549,455.2573,453.4015,455.0532,5428.0
2022-07-01 12:10:00,468.34,469.01,467.78,469.01,4812.0,455.0338,455.6848,454.4897,455.6848,4812.0
2022-07-01 12:20:00,469.1,469.93,469.02,469.75,8184.0,455.7722,456.5786,455.6945,456.4037,8184.0
2022-07-01 12:30:00,469.52,469.72,467.08,467.34,32778.0,456.1803,456.3746,453.8096,454.0622,32778.0
2022-07-01 12:40:00,467.16,468.89,467.12,468.45,19057.0,453.8873,455.5682,453.8485,455.1407,19057.0
2022-07-01 12:50:00,468.27,468.98,468.17,468.68,21256.0,454.9658,455.6556,454.8686,455.3641,21256.0
2022-07-01 13:00:00,468.71,469.56,468.3,469.53,14797.0,455.3933,456.2191,454.9949,456.19,14797.0
2022-07-01 13:10:00,469.7,469.92,468.93,469.92,4633.0,456.3552,456.5689,455.607,456.5689,4633.0
2022-07-01 13:20:00,470.08,471.11,469.66,470.93,1807.0,456.7244,457.7251,456.3163,457.5502,1807.0
2022-07-01 13:30:00,470.88,472.28,470.73,472.0,13596.0,457.5016,458.8619,457.3559,458.5898,13596.0
2022-07-01 13:40:00,471.85,472.89,471.85,472.6,2687.0,458.4441,459.4545,458.4441,459.1728,2687.0
2022-07-01 13:50:00,473.0,473.14,472.63,473.13,4379.0,459.5614,459.6974,459.2019,459.6877,4379.0
2022-07-01 14:00:00,473.02,473.44,471.92,472.33,4392.0,459.5808,459.9889,458.5121,458.9104,4392.0
2022-07-01 14:10:00,472.14,473.3,472.0,473.26,3488.0,458.7258,459.8529,458.5898,459.814,3488.0
2022-07-01 14:20:00,473.41,474.48,473.34,473.84,12591.0,459.9598,460.9994,459.8918,460.3775,12591.0
2022-07-01 14:30:00,473.97,475.48,473.75,475.16,27097.0,460.5039,461.971,460.2901,461.66,27097.0
2022-07-01 14:40:00,475.17,475.43,474.57,474.92,6967.0,461.6698,461.9224,461.0868,461.4269,6967.0
2022-07-01 14:50:00,475.0,475.48,474.43,475.36,12906.0,461.5046,461.971,460.9508,461.8544,12906.0
2022-07-01 15:00:00,475.36,475.4,474.0,474.8,7841.0,461.8544,461.8932,460.533,461.3103,7841.0
2022-07-01 15:10:00,475.07,476.11,475.07,476.11,9768.0,461.5726,462.5831,461.5726,462.5831,9768.0
2022-07-01 15:20:00,476.24,477.97,475.89,477.86,14623.0,462.7094,464.3902,462.3693,464.2833,14623.0
2022-07-01 15:30:00,477.67,479.15,477.67,478.99,13030.0,464.0987,465.5367,464.0987,465.3812,13030.0
2022-07-01 15:40:00,479.04,479.73,478.81,479.25,18764.0,465.4298,466.1002,465.2063,465.6338,18764.0
2022-07-01 15:50:00,478.9,479.4,478.21,478.85,67851.0,465.2938,465.7796,464.6234,465.2452,67851.0
2022-07-05 09:30:00,474.14,476.91,471.62,472.48,25381.0,460.669,463.3603,458.2206,459.0562,25381.0
2022-07-05 09:40:00,472.0,472.48,470.18,471.0,14273.0,458.5898,459.0562,456.8215,457.6182,14273.0
2022-07-05 09:50:00,469.7,469.77,467.47,467.47,6114.0,456.3552,456.4232,454.1885,454.1885,6114.0
2022-07-05 10:00:00,467.05,467.05,464.86,466.67,5397.0,453.7805,453.7805,451.6527,453.4113,5397.0
2022-07-05 10:10:00,466.99,467.63,465.97,466.54,6249.0,453.7222,454.344,452.7311,453.2849,6249.0
2022-07-05 10:20:00,466.86,467.12,464.9,464.9,5656.0,453.5959,453.8485,451.6915,451.6915,5656.0
2022-07-05 10:30:00,465.99,465.99,462.7,463.72,9259.0,452.7506,452.7506,449.554,450.5451,9259.0
2022-07-05 10:40:00,464.19,464.29,460.08,461.55,16567.0,451.0017,451.0989,447.0085,448.4367,16567.0
2022-07-05 10:50:00,461.31,461.31,459.86,460.51,6243.0,448.2035,448.2035,446.7947,447.4263,6243.0
2022-07-05 11:00:00,460.11,462.59,459.79,462.28,4428.0,447.0376,449.4472,446.7267,449.146,4428.0
2022-07-05 11:10:00,462.58,462.58,460.8,462.02,17398.0,449.4375,449.4375,447.708,448.8934,17398.0
2022-07-05 11:20:00,462.07,462.16,461.17,462.01,4489.0,448.9419,449.0294,448.0675,448.8837,4489.0
2022-07-05 11:30:00,462.05,462.43,461.41,462.31,6131.0,448.9225,449.2917,448.3007,449.1751,6131.0
2022-07-05 11:40:00,462.21,462.36,461.42,461.78,10509.0,449.078,449.2237,448.3104,448.6602,10509.0
2022-07-05 11:50:00,461.66,462.13,459.85,460.0,22392.0,448.5436,449.0002,446.785,446.9308,22392.0
2022-07-05 12:00:00,460.25,461.8,460.05,460.94,8387.0,447.1737,448.6796,446.9793,447.8441,8387.0
2022-07-05 12:10:00,460.83,461.04,459.44,460.67,7469.0,447.7372,447.9412,446.3867,447.5817,7469.0
2022-07-05 12:20:00,461.46,462.65,460.98,461.39,22489.0,448.3493,449.5055,447.8829,448.2813,22489.0
2022-07-05 12:30:00,461.42,461.86,460.65,461.68,5763.0,448.3104,448.7379,447.5623,448.563,5763.0
2022-07-05 12:40:00,461.39,461.86,460.61,460.7,8401.0,448.2813,448.7379,447.5234,447.6109,8401.0
2022-07-05 12:50:00,461.09,462.16,461.01,461.27,5475.0,447.9898,449.0294,447.9121,448.1647,5475.0
2022-07-05 13:00:00,461.79,462.38,461.41,462.21,11417.0,448.6699,449.2431,448.3007,449.078,11417.0
2022-07-05 13:10:00,462.2,462.28,461.56,462.28,6437.0,449.0683,449.146,448.4464,449.146,6437.0
2022-07-05 13:20:00,462.28,463.06,462.22,462.23,7816.0,449.146,449.9038,449.0877,449.0974,7816.0
2022-07-05 13:30:00,462.05,463.17,461.76,462.9,42418.0,448.9225,450.0107,448.6408,449.7484,42418.0
2022-07-05 13:40:00,462.92,463.36,462.58,462.86,3782.0,449.7678,450.1953,449.4375,449.7095,3782.0
2022-07-05 13:50:00,462.84,464.51,462.61,464.19,4558.0,449.6901,451.3126,449.4666,451.0017,4558.0
2022-07-05 14:00:00,464.23,466.37,464.23,466.08,3622.0,451.0406,453.1198,451.0406,452.838,3622.0
2022-07-05 14:10:00,466.27,467.23,466.1,467.1,4788.0,453.0226,453.9553,452.8575,453.829,4788.0
2022-07-05 14:20:00,467.06,468.86,466.75,468.8,7701.0,453.7902,455.539,453.489,455.4807,7701.0
2022-07-05 14:30:00,468.49,469.4,468.3,469.35,7007.0,455.1795,456.0637,454.9949,456.0151,7007.0
2022-07-05 14:40:00,470.06,470.27,469.56,469.64,5930.0,456.7049,456.909,456.2191,456.2969,5930.0
2022-07-05 14:50:00,469.57,470.11,469.23,469.95,8238.0,456.2289,456.7535,455.8985,456.5981,8238.0
2022-07-05 15:00:00,469.93,470.74,469.04,470.55,11695.0,456.5786,457.3656,455.7139,457.181,11695.0
2022-07-05 15:10:00,470.69,470.98,469.51,469.81,12102.0,457.317,457.5988,456.1706,456.462,12102.0
2022-07-05 15:20:00,469.87,471.7,469.87,471.7,7540.0,456.5203,458.2983,456.5203,458.2983,7540.0
2022-07-05 15:30:00,471.75,471.99,471.09,471.2,9360.0,458.3469,458.5801,457.7057,457.8126,9360.0
2022-07-05 15:40:00,471.34,473.23,471.34,473.23,10479.0,457.9486,459.7849,457.9486,459.7849,10479.0
2022-07-05 15:50:00,473.19,473.57,471.97,473.14,53781.0,459.746,460.1152,458.5607,459.6974,53781.0
2022-07-06 09:30:00,475.37,477.15,474.33,475.34,7417.0,461.8641,463.5935,460.8536,461.8349,7417.0
2022-07-06 09:40:00,475.51,475.51,474.06,474.34,5737.0,462.0001,462.0001,460.5913,460.8633,5737.0
2022-07-06 09:50:00,475.22,478.7,474.97,477.48,5826.0,461.7183,465.0995,461.4754,463.9141,5826.0
2022-07-06 10:00:00,477.57,480.79,476.72,480.3,44547.0,464.0016,467.1301,463.1757,466.654,44547.0
2022-07-06 10:10:00,480.12,480.12,475.3,475.31,13498.0,466.4791,466.4791,461.7961,461.8058,13498.0
2022-07-06 10:20:00,475.48,478.46,474.26,478.19,10049.0,461.971,464.8663,460.7856,464.604,10049.0
2022-07-06 10:30:00,478.42,478.42,475.87,475.88,10906.0,464.8274,464.8274,462.3499,462.3596,10906.0
2022-07-06 10:40:00,475.86,475.86,474.81,475.06,12772.0,462.3402,462.3402,461.32,461.5629,12772.0
2022-07-06 10:50:00,475.09,475.81,474.77,475.29,3762.0,461.592,462.2916,461.2811,461.7863,3762.0
2022-07-06 11:00:00,475.31,475.85,474.59,475.63,4217.0,461.8058,462.3304,461.1062,462.1167,4217.0
2022-07-06 11:10:00,475.95,476.78,475.0,475.55,20515.0,462.4276,463.234,461.5046,462.039,20515.0
2022-07-06 11:20:00,475.42,475.85,474.86,475.65,6668.0,461.9127,462.3304,461.3686,462.1361,6668.0
2022-07-06 11:30:00,475.51,475.96,474.45,475.96,6592.0,462.0001,462.4373,460.9702,462.4373,6592.0
2022-07-06 11:40:00,475.67,475.67,474.53,475.66,9095.0,462.1556,462.1556,461.0479,462.1458,9095.0
2022-07-06 11:50:00,475.52,475.98,474.65,475.31,10297.0,462.0098,462.4567,461.1645,461.8058,10297.0
2022-07-06 12:00:00,475.26,475.3,473.01,473.01,35020.0,461.7572,461.7961,459.5711,459.5711,35020.0
2022-07-06 12:10:00,472.87,473.38,472.87,472.91,1244.0,459.4351,459.9306,459.4351,459.474,1244.0
2022-07-06 12:20:00,472.96,472.96,472.2,472.87,1473.0,459.5225,459.5225,458.7841,459.4351,1473.0
2022-07-06 12:30:00,472.55,473.73,472.51,473.15,2505.0,459.1242,460.2707,459.0853,459.7072,2505.0
2022-07-06 12:40:00,473.54,474.07,473.47,473.71,3425.0,460.0861,460.601,460.0181,460.2512,3425.0
2022-07-06 12:50:00,473.72,474.13,473.56,474.13,7006.0,460.261,460.6593,460.1055,460.6593,7006.0
2022-07-06 13:00:00,474.48,474.58,474.12,474.3,3904.0,460.9994,461.0965,460.6496,460.8245,3904.0
2022-07-06 13:10:00,474.39,474.57,474.17,474.55,2853.0,460.9119,461.0868,460.6982,461.0674,2853.0
2022-07-06 13:20:00,474.42,474.58,473.01,473.13,7423.0,460.9411,461.0965,459.5711,459.6877,7423.0
2022-07-06 13:30:00,472.9,473.67,472.79,473.67,3190.0,459.4643,460.2124,459.3574,460.2124,3190.0
2022-07-06 13:40:00,473.64,474.07,473.36,474.07,1775.0,460.1832,460.601,459.9112,460.601,1775.0
2022-07-06 13:50:00,473.88,474.04,473.55,473.77,1900.0,460.4164,460.5719,460.0958,460.3095,1900.0
2022-07-06 14:00:00,473.66,474.23,472.89,473.97,3610.0,460.2027,460.7565,459.4545,460.5039,3610.0
2022-07-06 14:10:00,473.42,473.72,472.67,473.3,3146.0,459.9695,460.261,459.2408,459.8529,3146.0
2022-07-06 14:20:00,473.85,476.6,473.84,476.03,64095.0,460.3873,463.0591,460.3775,462.5053,64095.0
2022-07-06 14:30:00,476.39,478.4,476.12,478.08,7761.0,462.8551,464.808,462.5928,464.4971,7761.0
2022-07-06 14:40:00,477.95,478.4,477.05,477.34,6401.0,464.3708,464.808,463.4963,463.7781,6401.0
2022-07-06 14:50:00,477.35,477.56,476.38,477.05,4469.0,463.7878,463.9919,462.8454,463.4963,4469.0
2022-07-06 15:00:00,476.99,477.03,476.06,476.88,5897.0,463.4381,463.4769,462.5345,463.3312,5897.0
2022-07-06 15:10:00,477.07,478.12,476.96,478.12,5419.0,463.5158,464.5359,463.4089,464.5359,5419.0
2022-07-06 15:20:00,478.2,479.59,478.03,479.23,11339.0,464.6137,465.9642,464.4485,465.6144,11339.0
2022-07-06 15:30:00,479.24,479.4,478.12,478.18,35858.0,465.6241,465.7796,464.5359,464.5942,35858.0
2022-07-06 15:40:00,478.17,478.59,477.15,477.5,44219.0,464.5845,464.9926,463.5935,463.9336,44219.0
2022-07-06 15:50:00,477.63,478.48,475.76,478.19,75372.0,464.0599,464.8857,462.243,464.604,75372.0
2022-07-07 09:30:00,478.0,479.54,477.4,478.77,10900.0,464.4194,465.9156,463.8364,465.1675,10900.0
2022-07-07 09:40:00,478.63,479.62,477.0,478.32,54728.0,465.0315,465.9933,463.4478,464.7303,54728.0
2022-07-07 09:50:00,478.53,480.25,477.74,478.43,21130.0,464.9343,466.6054,464.1667,464.8371,21130.0
2022-07-07 10:00:00,478.69,478.77,477.84,478.27,13422.0,465.0898,465.1675,464.2639,464.6817,13422.0
2022-07-07 10:10:00,478.36,479.95,477.48,477.49,6105.0,464.7691,466.314,463.9141,463.9238,6105.0
2022-07-07 10:20:00,477.74,479.18,477.74,478.57,3488.0,464.1667,465.5658,464.1667,464.9732,3488.0
2022-07-07 10:30:00,477.86,478.91,477.85,477.92,4895.0,464.2833,465.3035,464.2736,464.3416,4895.0
2022-07-07 10:40:00,477.67,477.77,477.23,477.77,4738.0,464.0987,464.1959,463.6712,464.1959,4738.0
2022-07-07 10:50:00,477.75,478.37,477.65,478.18,3426.0,464.1765,464.7788,464.0793,464.5942,3426.0
2022-07-07 11:00:00,478.18,480.53,478.06,480.17,13473.0,464.5942,466.8775,464.4777,466.5277,13473.0
2022-07-07 11:10:00,480.13,480.55,479.73,479.97,4409.0,466.4888,466.8969,466.1002,466.3334,4409.0
2022-07-07 11:20:00,480.23,480.23,479.23,479.23,1687.0,466.586,466.586,465.6144,465.6144,1687.0
2022-07-07 11:30:00,479.08,479.09,477.89,479.09,6394.0,465.4687,465.4784,464.3125,465.4784,6394.0
2022-07-07 11:40:00,479.33,479.44,478.96,479.44,1270.0,465.7116,465.8184,465.3521,465.8184,1270.0
2022-07-07 11:50:00,479.44,479.44,478.8,479.22,1630.0,465.8184,465.8184,465.1966,465.6047,1630.0
2022-07-07 12:00:00,478.88,480.0,478.84,479.45,4151.0,465.2744,466.3625,465.2355,465.8282,4151.0
2022-07-07 12:10:00,479.25,479.58,479.07,479.58,4515.0,465.6338,465.9545,465.459,465.9545,4515.0
2022-07-07 12:20:00,479.36,480.13,479.13,480.05,4154.0,465.7407,466.4888,465.5173,466.4111,4154.0
2022-07-07 12:30:00,480.27,480.69,480.0,480.45,4878.0,466.6249,467.0329,466.3625,466.7997,4878.0
2022-07-07 12:40:00,480.38,480.38,478.59,478.95,3017.0,466.7317,466.7317,464.9926,465.3424,3017.0
2022-07-07 12:50:00,478.98,479.35,478.54,479.29,2351.0,465.3715,465.731,464.944,465.6727,2351.0
2022-07-07 13:00:00,478.87,479.0,478.62,478.72,1335.0,465.2646,465.3909,465.0217,465.1189,1335.0
2022-07-07 13:10:00,478.69,478.69,478.05,478.5,2245.0,465.0898,465.0898,464.4679,464.9051,2245.0
2022-07-07 13:20:00,478.62,478.62,477.74,478.0,1118.0,465.0217,465.0217,464.1667,464.4194,1118.0
2022-07-07 13:30:00,478.06,478.06,477.5,477.55,652.0,464.4777,464.4777,463.9336,463.9821,652.0
2022-07-07 13:40:00,477.82,478.01,477.6,477.95,3921.0,464.2445,464.4291,464.0307,464.3708,3921.0
2022-07-07 13:50:00,477.97,478.09,477.72,477.86,1302.0,464.3902,464.5068,464.1473,464.2833,1302.0
2022-07-07 14:00:00,477.68,478.18,477.68,477.84,3045.0,464.1084,464.5942,464.1084,464.2639,3045.0
2022-07-07 14:10:00,477.91,477.97,477.39,477.93,2588.0,464.3319,464.3902,463.8267,464.3513,2588.0
2022-07-07 14:20:00,477.62,478.17,477.61,478.09,2718.0,464.0502,464.5845,464.0404,464.5068,2718.0
2022-07-07 14:30:00,478.19,478.19,477.3,477.52,3761.0,464.604,464.604,463.7392,463.953,3761.0
2022-07-07 14:40:00,477.19,477.24,476.88,477.13,1900.0,463.6324,463.6809,463.3312,463.5741,1900.0
2022-07-07 14:50:00,477.17,477.51,477.14,477.4,1288.0,463.6129,463.9433,463.5838,463.8364,1288.0
2022-07-07 15:00:00,477.32,478.37,477.2,478.21,3885.0,463.7587,464.7788,463.6421,464.6234,3885.0
2022-07-07 15:10:00,478.4,478.4,477.45,477.48,7621.0,464.808,464.808,463.885,463.9141,7621.0
2022-07-07 15:20:00,477.29,477.51,476.79,477.04,4563.0,463.7295,463.9433,463.2437,463.4866,4563.0
2022-07-07 15:30:00,477.03,477.57,476.42,476.7,7763.0,463.4769,464.0016,462.8842,463.1563,7763.0
2022-07-07 15:40:00,476.67,477.26,475.5,476.79,18193.0,463.1271,463.7004,461.9904,463.2437,18193.0
2022-07-07 15:50:00,476.9,477.07,476.24,476.35,21418.0,463.3506,463.5158,462.7094,462.8162,21418.0
2022-07-08 09:30:00,473.39,480.69,471.94,480.69,13470.0,459.9403,467.0329,458.5315,467.0329,13470.0
2022-07-08 09:40:00,480.3,484.0,479.51,482.56,16478.0,466.654,470.2489,465.8865,468.8498,16478.0
2022-07-08 09:50:00,482.84,484.37,481.37,483.93,7562.0,469.1218,470.6084,467.6936,470.1809,7562.0
2022-07-08 10:00:00,484.12,486.35,483.96,484.63,35673.0,470.3655,472.5321,470.21,470.861,35673.0
2022-07-08 10:10:00,484.78,489.74,484.48,489.23,18542.0,471.0067,475.8258,470.7152,475.3303,18542.0
2022-07-08 10:20:00,489.05,489.42,488.7,488.7,6619.0,475.1554,475.5149,474.8154,474.8154,6619.0
2022-07-08 10:30:00,488.98,490.12,487.79,487.87,20432.0,475.0874,476.195,473.9312,474.0089,20432.0
2022-07-08 10:40:00,487.55,488.66,487.2,487.84,8709.0,473.698,474.7765,473.358,473.9798,8709.0
2022-07-08 10:50:00,487.95,487.95,486.19,487.93,27289.0,474.0867,474.0867,472.3767,474.0672,27289.0
2022-07-08 11:00:00,487.75,488.12,486.17,487.29,7190.0,473.8923,474.2518,472.3572,473.4454,7190.0
2022-07-08 11:10:00,487.3,487.74,486.05,487.02,10083.0,473.4551,473.8826,472.2406,473.1831,10083.0
2022-07-08 11:20:00,487.01,488.38,486.85,487.37,2405.0,473.1734,474.5044,473.0179,473.5231,2405.0
2022-07-08 11:30:00,487.77,488.25,487.5,487.5,3748.0,473.9118,474.3781,473.6494,473.6494,3748.0
2022-07-08 11:40:00,487.17,487.69,486.72,487.21,4501.0,473.3288,473.834,472.8916,473.3677,4501.0
2022-07-08 11:50:00,487.43,488.16,487.43,487.44,2100.0,473.5814,474.2907,473.5814,473.5912,2100.0
2022-07-08 12:00:00,487.52,488.14,487.21,488.14,5900.0,473.6689,474.2713,473.3677,474.2713,5900.0
2022-07-08 12:10:00,487.86,488.7,487.86,488.7,2470.0,473.9992,474.8154,473.9992,474.8154,2470.0
2022-07-08 12:20:00,488.84,489.43,488.62,489.36,10764.0,474.9514,475.5246,474.7376,475.4566,10764.0
2022-07-08 12:30:00,489.42,489.53,487.88,488.39,10415.0,475.5149,475.6218,474.0187,474.5142,10415.0
2022-07-08 12:40:00,488.5,488.62,488.04,488.21,6451.0,474.621,474.7376,474.1741,474.3393,6451.0
2022-07-08 12:50:00,488.21,488.21,485.52,485.81,16341.0,474.3393,474.3393,471.7257,472.0075,16341.0
2022-07-08 13:00:00,485.8,486.42,485.07,486.33,7534.0,471.9977,472.6001,471.2885,472.5127,7534.0
2022-07-08 13:10:00,487.05,487.09,486.57,486.57,500.0,473.2122,473.2511,472.7459,472.7459,500.0
2022-07-08 13:20:00,487.06,488.0,485.76,488.0,5919.0,473.2219,474.1352,471.9589,474.1352,5919.0
2022-07-08 13:30:00,487.79,487.98,486.24,486.63,4118.0,473.9312,474.1158,472.4252,472.8042,4118.0
2022-07-08 13:40:00,486.74,486.96,486.42,486.78,3045.0,472.911,473.1248,472.6001,472.9499,3045.0
2022-07-08 13:50:00,486.73,486.9,485.21,485.59,31039.0,472.9013,473.0665,471.4245,471.7937,31039.0
2022-07-08 14:00:00,485.67,486.53,485.64,486.51,2413.0,471.8714,472.707,471.8423,472.6876,2413.0
2022-07-08 14:10:00,486.44,486.77,485.93,486.42,6824.0,472.6196,472.9402,472.1241,472.6001,6824.0
2022-07-08 14:20:00,486.79,486.94,485.99,485.99,6648.0,472.9596,473.1054,472.1823,472.1823,6648.0
2022-07-08 14:30:00,485.78,486.08,485.4,485.4,4905.0,471.9783,472.2698,471.6091,471.6091,4905.0
2022-07-08 14:40:00,485.43,486.57,485.06,486.16,16805.0,471.6383,472.7459,471.2788,472.3475,16805.0
2022-07-08 14:50:00,486.33,486.33,485.6,486.12,10686.0,472.5127,472.5127,471.8034,472.3087,10686.0
2022-07-08 15:00:00,486.12,486.16,485.61,485.79,22322.0,472.3087,472.3475,471.8131,471.988,22322.0
2022-07-08 15:10:00,485.91,486.23,484.64,484.97,9020.0,472.1046,472.4155,470.8707,471.1913,9020.0
2022-07-08 15:20:00,484.99,485.34,484.04,484.5,5660.0,471.2108,471.5508,470.2878,470.7347,5660.0
2022-07-08 15:30:00,484.58,484.78,483.22,483.61,10263.0,470.8124,471.0067,469.491,469.87,10263.0
2022-07-08 15:40:00,483.69,484.66,483.68,484.52,22372.0,469.9477,470.8901,469.938,470.7541,22372.0
2022-07-08 15:50:00,484.35,484.7,483.0,483.54,61432.0,470.5889,470.929,469.2773,469.802,61432.0
2022-07-11 09:30:00,480.4,483.19,480.4,483.18,15412.0,466.7512,469.4619,466.7512,469.4522,15412.0
2022-07-11 09:40:00,483.93,487.27,483.93,486.9,11005.0,470.1809,473.426,470.1809,473.0665,11005.0
2022-07-11 09:50:00,486.74,487.61,485.12,486.15,6303.0,472.911,473.7563,471.3371,472.3378,6303.0
2022-07-11 10:00:00,485.85,486.48,484.77,485.7,7507.0,472.0463,472.6584,470.997,471.9006,7507.0
2022-07-11 10:10:00,485.76,485.77,483.16,483.16,4427.0,471.9589,471.9686,469.4328,469.4328,4427.0
2022-07-11 10:20:00,483.4,483.56,481.27,483.56,11340.0,469.6659,469.8214,467.5964,469.8214,11340.0
2022-07-11 10:30:00,483.37,485.34,483.36,485.32,2495.0,469.6368,471.5508,469.6271,471.5314,2495.0
2022-07-11 10:40:00,485.26,487.21,485.26,486.42,9328.0,471.4731,473.3677,471.4731,472.6001,9328.0
2022-07-11 10:50:00,486.62,487.39,486.24,487.17,3600.0,472.7944,473.5426,472.4252,473.3288,3600.0
2022-07-11 11:00:00,487.14,487.19,486.46,486.79,13778.0,473.2997,473.3483,472.639,472.9596,13778.0
2022-07-11 11:10:00,486.35,487.17,485.79,486.9,4688.0,472.5321,473.3288,471.988,473.0665,4688.0
2022-07-11 11:20:00,486.9,487.21,485.72,485.79,5727.0,473.0665,473.3677,471.92,471.988,5727.0
2022-07-11 11:30:00,485.96,486.46,485.61,486.13,9252.0,472.1532,472.639,471.8131,472.3184,9252.0
2022-07-11 11:40:00,485.98,486.41,485.26,486.41,2906.0,472.1726,472.5904,471.4731,472.5904,2906.0
2022-07-11 11:50:00,486.4,487.51,486.15,487.48,5010.0,472.5807,473.6592,472.3378,473.63,5010.0
2022-07-11 12:00:00,487.49,487.94,486.92,487.54,7238.0,473.6397,474.0769,473.0859,473.6883,7238.0
2022-07-11 12:10:00,487.72,487.89,486.65,486.83,12185.0,473.8632,474.0284,472.8236,472.9985,12185.0
2022-07-11 12:20:00,486.9,486.9,486.33,486.34,2237.0,473.0665,473.0665,472.5127,472.5224,2237.0
2022-07-11 12:30:00,486.36,486.96,486.36,486.89,6477.0,472.5418,473.1248,472.5418,473.0568,6477.0
2022-07-11 12:40:00,486.71,486.96,486.02,486.88,4777.0,472.8819,473.1248,472.2115,473.0471,4777.0
2022-07-11 12:50:00,486.42,486.8,486.05,486.8,3800.0,472.6001,472.9693,472.2406,472.9693,3800.0
2022-07-11 13:00:00,486.43,487.75,486.35,487.0,5757.0,472.6098,473.8923,472.5321,473.1637,5757.0
2022-07-11 13:10:00,487.32,488.1,487.32,488.1,3915.0,473.4746,474.2324,473.4746,474.2324,3915.0
2022-07-11 13:20:00,488.49,489.21,487.9,488.88,5800.0,474.6113,475.3109,474.0381,474.9902,5800.0
2022-07-11 13:30:00,489.1,489.2,488.26,488.78,4800.0,475.204,475.3011,474.3879,474.8931,4800.0
2022-07-11 13:40:00,489.26,490.33,488.86,490.32,4975.0,475.3594,476.399,474.9708,476.3893,4975.0
2022-07-11 13:50:00,490.63,490.64,489.92,490.42,5909.0,476.6905,476.7002,476.0007,476.4865,5909.0
2022-07-11 14:00:00,490.64,490.77,489.24,489.71,22190.0,476.7002,476.8265,475.34,475.7967,22190.0
2022-07-11 14:10:00,489.69,490.12,489.42,489.96,11831.0,475.7772,476.195,475.5149,476.0396,11831.0
2022-07-11 14:20:00,489.78,489.94,488.67,488.94,4413.0,475.8647,476.0201,474.7862,475.0485,4413.0
2022-07-11 14:30:00,488.67,489.78,488.67,489.56,6004.0,474.7862,475.8647,474.7862,475.6509,6004.0
2022-07-11 14:40:00,489.62,490.63,489.62,489.89,16013.0,475.7092,476.6905,475.7092,475.9715,16013.0
2022-07-11 14:50:00,490.02,490.17,489.32,489.48,11601.0,476.0979,476.2436,475.4177,475.5732,11601.0
2022-07-11 15:00:00,489.42,489.95,489.26,489.72,12005.0,475.5149,476.0298,475.3594,475.8064,12005.0
2022-07-11 15:10:00,489.54,489.54,488.4,488.89,16777.0,475.6315,475.6315,474.5239,475.0,16777.0
2022-07-11 15:20:00,488.77,489.07,488.26,489.06,6804.0,474.8834,475.1748,474.3879,475.1651,6804.0
2022-07-11 15:30:00,488.94,488.94,487.48,487.69,19728.0,475.0485,475.0485,473.63,473.834,19728.0
2022-07-11 15:40:00,487.69,487.89,486.48,487.28,37161.0,473.834,474.0284,472.6584,473.4357,37161.0
2022-07-11 15:50:00,486.97,487.31,486.41,487.1,45931.0,473.1345,473.4648,472.5904,473.2608,45931.0
2022-07-12 09:30:00,483.24,488.97,483.24,488.96,9564.0,469.5105,475.0777,469.5105,475.068,9564.0
2022-07-12 09:40:00,488.99,489.0,485.36,485.44,2559.0,475.0971,475.1068,471.5702,471.648,2559.0
2022-07-12 09:50:00,485.94,487.74,485.82,487.16,3932.0,472.1338,473.8826,472.0172,473.3191,3932.0
2022-07-12 10:00:00,486.93,486.93,484.94,485.99,7748.0,473.0956,473.0956,471.1622,472.1823,7748.0
2022-07-12 10:10:00,485.32,485.32,481.74,482.5,4518.0,471.5314,471.5314,468.0531,468.7915,4518.0
2022-07-12 10:20:00,482.32,484.5,482.32,483.09,7027.0,468.6166,470.7347,468.6166,469.3647,7027.0
2022-07-12 10:30:00,482.77,483.81,482.51,482.72,4287.0,469.0538,470.0643,468.8012,469.0053,4287.0
2022-07-12 10:40:00,482.51,484.14,482.51,483.13,7664.0,468.8012,470.3849,468.8012,469.4036,7664.0
2022-07-12 10:50:00,483.03,483.87,482.93,483.87,3297.0,469.3064,470.1226,469.2093,470.1226,3297.0
2022-07-12 11:00:00,483.39,483.39,481.39,482.27,6046.0,469.6562,469.6562,467.713,468.568,6046.0
2022-07-12 11:10:00,482.65,483.46,482.65,483.3,2735.0,468.9372,469.7242,468.9372,469.5688,2735.0
2022-07-12 11:20:00,483.04,484.51,482.57,483.79,30582.0,469.3162,470.7444,468.8595,470.0449,30582.0
2022-07-12 11:30:00,483.98,484.0,482.77,483.95,5153.0,470.2295,470.2489,469.0538,470.2003,5153.0
2022-07-12 11:40:00,483.68,484.17,483.61,484.17,1904.0,469.938,470.4141,469.87,470.4141,1904.0
2022-07-12 11:50:00,483.68,484.93,483.68,484.93,3292.0,469.938,471.1525,469.938,471.1525,3292.0
2022-07-12 12:00:00,484.93,485.19,484.18,484.65,2980.0,471.1525,471.4051,470.4238,470.8804,2980.0
2022-07-12 12:10:00,484.69,484.78,483.37,483.37,3126.0,470.9193,471.0067,469.6368,469.6368,3126.0
2022-07-12 12:20:00,483.44,484.66,483.05,484.35,5280.0,469.7048,470.8901,469.3259,470.5889,5280.0
2022-07-12 12:30:00,484.67,485.22,484.16,484.75,4930.0,470.8999,471.4342,470.4043,470.9776,4930.0
2022-07-12 12:40:00,484.66,485.28,484.55,484.98,4308.0,470.8901,471.4925,470.7833,471.201,4308.0
2022-07-12 12:50:00,484.75,485.32,484.72,485.16,4841.0,470.9776,471.5314,470.9484,471.3759,4841.0
2022-07-12 13:00:00,485.0,485.27,484.65,484.98,5215.0,471.2205,471.4828,470.8804,471.201,5215.0
2022-07-12 13:10:00,484.71,485.04,484.46,484.87,4636.0,470.9387,471.2593,470.6958,471.0942,4636.0
2022-07-12 13:20:00,485.0,485.73,484.77,485.73,3105.0,471.2205,471.9297,470.997,471.9297,3105.0
2022-07-12 13:30:00,486.01,486.01,485.14,485.42,1646.0,472.2018,472.2018,471.3565,471.6285,1646.0
2022-07-12 13:40:00,485.25,485.7,485.1,485.63,7738.0,471.4634,471.9006,471.3176,471.8326,7738.0
2022-07-12 13:50:00,485.58,485.84,485.28,485.33,2340.0,471.784,472.0366,471.4925,471.5411,2340.0
2022-07-12 14:00:00,485.32,485.36,484.93,485.36,2571.0,471.5314,471.5702,471.1525,471.5702,2571.0
2022-07-12 14:10:00,485.37,486.25,485.3,485.81,3348.0,471.58,472.435,471.512,472.0075,3348.0
2022-07-12 14:20:00,486.08,487.48,485.88,487.01,7283.0,472.2698,473.63,472.0755,473.1734,7283.0
2022-07-12 14:30:00,486.92,487.23,486.63,486.63,5154.0,473.0859,473.3871,472.8042,472.8042,5154.0
2022-07-12 14:40:00,486.85,487.18,486.74,486.92,3303.0,473.0179,473.3385,472.911,473.0859,3303.0
2022-07-12 14:50:00,486.83,487.07,485.88,485.88,11121.0,472.9985,473.2317,472.0755,472.0755,11121.0
2022-07-12 15:00:00,485.88,485.88,484.48,484.48,7977.0,472.0755,472.0755,470.7152,470.7152,7977.0
2022-07-12 15:10:00,484.49,485.24,484.47,484.79,11030.0,470.725,471.4537,470.7055,471.0164,11030.0
2022-07-12 15:20:00,484.63,484.82,483.66,483.66,16522.0,470.861,471.0456,469.9185,469.9185,16522.0
2022-07-12 15:30:00,483.66,484.08,481.26,481.71,13839.0,469.9185,470.3266,467.5867,468.0239,13839.0
2022-07-12 15:40:00,481.57,483.88,481.12,483.63,17573.0,467.8879,470.1323,467.4507,469.8894,17573.0
2022-07-12 15:50:00,483.48,484.03,482.71,483.22,51570.0,469.7437,470.278,468.9955,469.491,51570.0
2022-07-13 09:30:00,478.86,480.69,477.49,480.64,10127.0,465.2549,467.0329,463.9238,466.9843,10127.0
2022-07-13 09:40:00,481.72,483.43,480.02,483.09,4927.0,468.0337,469.6951,466.382,469.3647,4927.0
2022-07-13 09:50:00,482.74,483.35,481.45,482.71,9289.0,469.0247,469.6174,467.7713,468.9955,9289.0
2022-07-13 10:00:00,481.9,481.93,479.29,480.12,11583.0,468.2086,468.2377,465.6727,466.4791,11583.0
2022-07-13 10:10:00,480.01,480.95,479.97,480.68,6489.0,466.3722,467.2855,466.3334,467.0232,6489.0
2022-07-13 10:20:00,480.4,480.51,479.5,480.51,3109.0,466.7512,466.858,465.8767,466.858,3109.0
2022-07-13 10:30:00,481.14,484.55,481.1,482.56,10466.0,467.4701,470.7833,467.4313,468.8498,10466.0
2022-07-13 10:40:00,482.52,483.53,482.02,483.1,4086.0,468.8109,469.7922,468.3251,469.3745,4086.0
2022-07-13 10:50:00,482.97,484.05,480.87,481.24,6069.0,469.2482,470.2975,467.2078,467.5673,6069.0
2022-07-13 11:00:00,480.91,481.22,479.17,479.28,25578.0,467.2467,467.5479,465.5561,465.663,25578.0
2022-07-13 11:10:00,479.13,481.2,479.13,480.67,13257.0,465.5173,467.5284,465.5173,467.0135,13257.0
2022-07-13 11:20:00,480.33,480.34,478.77,478.94,9940.0,466.6832,466.6929,465.1675,465.3326,9940.0
2022-07-13 11:30:00,479.08,479.31,477.85,478.35,4294.0,465.4687,465.6921,464.2736,464.7594,4294.0
2022-07-13 11:40:00,478.79,479.74,478.43,479.74,5992.0,465.1869,466.1099,464.8371,466.1099,5992.0
2022-07-13 11:50:00,480.55,480.55,479.82,480.03,1938.0,466.8969,466.8969,466.1876,466.3917,1938.0
2022-07-13 12:00:00,480.48,481.01,480.22,480.37,2066.0,466.8289,467.3438,466.5763,466.722,2066.0
2022-07-13 12:10:00,480.38,480.56,479.99,480.23,4882.0,466.7317,466.9066,466.3528,466.586,4882.0
2022-07-13 12:20:00,480.08,481.36,480.08,481.36,1400.0,466.4403,467.6839,466.4403,467.6839,1400.0
2022-07-13 12:30:00,481.2,481.68,481.02,481.13,3007.0,467.5284,467.9948,467.3536,467.4604,3007.0
2022-07-13 12:40:00,481.43,481.82,480.91,481.75,9856.0,467.7519,468.1308,467.2467,468.0628,9856.0
2022-07-13 12:50:00,481.7,481.97,481.47,481.62,3524.0,468.0142,468.2766,467.7908,467.9365,3524.0
2022-07-13 13:00:00,481.33,482.7,481.1,481.37,2200.0,467.6547,468.9858,467.4313,467.6936,2200.0
2022-07-13 13:10:00,481.37,481.59,479.91,479.91,9521.0,467.6936,467.9074,466.2751,466.2751,9521.0
2022-07-13 13:20:00,479.91,480.17,479.57,479.64,3177.0,466.2751,466.5277,465.9447,466.0128,3177.0
2022-07-13 13:30:00,479.75,479.75,478.92,478.95,4885.0,466.1196,466.1196,465.3132,465.3424,4885.0
2022-07-13 13:40:00,478.58,479.64,478.52,479.53,6305.0,464.9829,466.0128,464.9246,465.9059,6305.0
2022-07-13 13:50:00,479.49,479.49,478.62,478.88,7599.0,465.867,465.867,465.0217,465.2744,7599.0
2022-07-13 14:00:00,478.6,478.6,476.26,476.68,6911.0,465.0023,465.0023,462.7288,463.1369,6911.0
2022-07-13 14:10:00,476.58,477.28,476.27,477.09,6721.0,463.0397,463.7198,462.7385,463.5352,6721.0
2022-07-13 14:20:00,476.86,477.4,476.64,477.1,8988.0,463.3117,463.8364,463.098,463.5449,8988.0
2022-07-13 14:30:00,477.2,477.58,476.69,476.84,20204.0,463.6421,464.0113,463.1466,463.2923,20204.0
2022-07-13 14:40:00,476.85,477.35,476.76,476.81,5729.0,463.302,463.7878,463.2146,463.2632,5729.0
2022-07-13 14:50:00,476.87,477.08,475.59,476.73,18077.0,463.3215,463.5255,462.0778,463.1854,18077.0
2022-07-13 15:00:00,476.9,476.95,475.77,475.98,6097.0,463.3506,463.3992,462.2527,462.4567,6097.0
2022-07-13 15:10:00,476.1,476.48,475.7,475.86,5342.0,462.5733,462.9425,462.1847,462.3402,5342.0
2022-07-13 15:20:00,475.79,475.97,475.44,475.75,11162.0,462.2721,462.447,461.9321,462.2333,11162.0
2022-07-13 15:30:00,475.74,476.07,474.6,476.07,23407.0,462.2236,462.5442,461.116,462.5442,23407.0
2022-07-13 15:40:00,475.8,475.82,474.59,475.0,20145.0,462.2819,462.3013,461.1062,461.5046,20145.0
2022-07-13 15:50:00,474.96,475.1,473.25,473.25,71514.0,461.4657,461.6017,459.8043,459.8043,71514.0
2022-07-14 09:30:00,470.0,471.47,467.38,471.47,23193.0,456.6466,458.0749,454.1011,458.0749,23193.0
2022-07-14 09:40:00,470.34,471.52,468.82,470.62,18660.0,456.977,458.1235,455.5002,457.249,18660.0
2022-07-14 09:50:00,471.15,471.22,466.53,468.56,9208.0,457.764,457.832,453.2752,455.2476,9208.0
2022-07-14 10:00:00,468.71,470.99,468.7,470.09,9396.0,455.3933,457.6085,455.3836,456.7341,9396.0
2022-07-14 10:10:00,469.7,470.2,468.26,468.48,4594.0,456.3552,456.841,454.9561,455.1698,4594.0
2022-07-14 10:20:00,468.46,468.67,465.99,466.21,9806.0,455.1504,455.3544,452.7506,452.9643,9806.0
2022-07-14 10:30:00,466.16,466.63,465.03,466.15,12400.0,452.9157,453.3724,451.8179,452.906,12400.0
2022-07-14 10:40:00,466.22,467.18,465.74,467.02,12373.0,452.974,453.9068,452.5077,453.7513,12373.0
2022-07-14 10:50:00,466.82,466.83,464.32,464.47,8781.0,453.557,453.5667,451.128,451.2738,8781.0
2022-07-14 11:00:00,464.33,465.82,463.56,465.31,7772.0,451.1377,452.5854,450.3896,452.0899,7772.0
2022-07-14 11:10:00,465.03,465.5,464.28,464.79,3316.0,451.8179,452.2745,451.0892,451.5847,3316.0
2022-07-14 11:20:00,465.03,466.6,465.03,466.38,7771.0,451.8179,453.3432,451.8179,453.1295,7771.0
2022-07-14 11:30:00,466.13,466.97,465.47,465.47,9387.0,452.8866,453.7027,452.2453,452.2453,9387.0
2022-07-14 11:40:00,465.6,467.15,465.57,466.38,5393.0,452.3717,453.8776,452.3425,453.1295,5393.0
2022-07-14 11:50:00,466.62,467.06,465.59,466.11,6079.0,453.3627,453.7902,452.3619,452.8672,6079.0
2022-07-14 12:00:00,466.5,467.51,466.36,466.63,4669.0,453.2461,454.2274,453.1101,453.3724,4669.0
2022-07-14 12:10:00,466.81,467.12,466.03,466.03,5142.0,453.5473,453.8485,452.7894,452.7894,5142.0
2022-07-14 12:20:00,466.31,466.79,466.01,466.34,5258.0,453.0615,453.5278,452.77,453.0906,5258.0
2022-07-14 12:30:00,466.37,467.63,466.28,467.51,5137.0,453.1198,454.344,453.0323,454.2274,5137.0
2022-07-14 12:40:00,467.46,467.67,466.33,466.33,5452.0,454.1788,454.3828,453.0809,453.0809,5452.0
2022-07-14 12:50:00,466.77,467.51,466.72,467.02,1729.0,453.5084,454.2274,453.4598,453.7513,1729.0
2022-07-14 13:00:00,467.02,467.32,466.34,467.1,6277.0,453.7513,454.0428,453.0906,453.829,6277.0
2022-07-14 13:10:00,467.28,468.68,466.99,468.68,4735.0,454.0039,455.3641,453.7222,455.3641,4735.0
2022-07-14 13:20:00,468.86,469.49,468.73,469.1,2467.0,455.539,456.1511,455.4127,455.7722,2467.0
2022-07-14 13:30:00,469.49,469.55,468.27,469.31,7425.0,456.1511,456.2094,454.9658,455.9762,7425.0
2022-07-14 13:40:00,469.4,470.31,469.15,469.15,5800.0,456.0637,456.9478,455.8208,455.8208,5800.0
2022-07-14 13:50:00,469.15,469.87,468.35,469.77,7905.0,455.8208,456.5203,455.0435,456.4232,7905.0
2022-07-14 14:00:00,470.01,471.3,470.0,471.28,6400.0,456.6564,457.9097,456.6466,457.8903,6400.0
2022-07-14 14:10:00,471.42,473.15,471.3,472.98,6692.0,458.0263,459.7072,457.9097,459.542,6692.0
2022-07-14 14:20:00,473.15,473.81,473.0,473.63,5186.0,459.7072,460.3484,459.5614,460.1735,5186.0
2022-07-14 14:30:00,473.74,474.51,473.49,474.22,4351.0,460.2804,461.0285,460.0375,460.7468,4351.0
2022-07-14 14:40:00,473.97,474.0,472.18,473.05,18126.0,460.5039,460.533,458.7647,459.61,18126.0
2022-07-14 14:50:00,472.74,473.39,472.05,473.14,6084.0,459.3088,459.9403,458.6384,459.6974,6084.0
2022-07-14 15:00:00,473.13,473.63,473.06,473.45,6845.0,459.6877,460.1735,459.6197,459.9986,6845.0
2022-07-14 15:10:00,473.53,474.63,472.87,473.41,7026.0,460.0764,461.1451,459.4351,459.9598,7026.0
2022-07-14 15:20:00,473.6,474.36,473.5,474.36,7400.0,460.1444,460.8828,460.0472,460.8828,7400.0
2022-07-14 15:30:00,474.41,474.44,472.85,472.95,11104.0,460.9314,460.9605,459.4157,459.5128,11104.0
2022-07-14 15:40:00,472.89,474.19,472.69,473.31,26353.0,459.4545,460.7176,459.2602,459.8626,26353.0
2022-07-14 15:50:00,473.54,474.18,472.14,472.74,78643.0,460.0861,460.7079,458.7258,459.3088,78643.0
2022-07-15 09:30:00,482.35,483.55,478.71,483.55,66692.0,468.6458,469.8117,465.1092,469.8117,66692.0
2022-07-15 09:40:00,483.3,483.3,478.28,482.62,45609.0,469.5688,469.5688,464.6914,468.9081,45609.0
2022-07-15 09:50:00,482.0,483.68,481.25,482.6,18227.0,468.3057,469.938,467.577,468.8887,18227.0
2022-07-15 10:00:00,482.57,486.53,481.74,483.05,20925.0,468.8595,472.707,468.0531,469.3259,20925.0
2022-07-15 10:10:00,482.81,483.45,481.57,483.44,22805.0,469.0927,469.7145,467.8879,469.7048,22805.0
2022-07-15 10:20:00,483.28,485.13,482.45,485.13,10348.0,469.5493,471.3468,468.7429,471.3468,10348.0
2022-07-15 10:30:00,485.05,486.09,484.32,485.56,8084.0,471.2691,472.2795,470.5598,471.7646,8084.0
2022-07-15 10:40:00,485.46,487.04,484.48,484.48,11953.0,471.6674,473.2025,470.7152,470.7152,11953.0
2022-07-15 10:50:00,484.53,486.79,484.17,485.75,12986.0,470.7638,472.9596,470.4141,471.9492,12986.0
2022-07-15 11:00:00,485.95,486.49,485.37,486.14,15356.0,472.1435,472.6681,471.58,472.3281,15356.0
2022-07-15 11:10:00,485.81,486.98,485.45,485.56,15304.0,472.0075,473.1442,471.6577,471.7646,15304.0
2022-07-15 11:20:00,485.45,488.09,485.0,488.06,41593.0,471.6577,474.2227,471.2205,474.1935,41593.0
2022-07-15 11:30:00,487.97,488.06,485.0,486.73,26175.0,474.1061,474.1935,471.2205,472.9013,26175.0
2022-07-15 11:40:00,486.53,487.82,486.51,486.81,8063.0,472.707,473.9604,472.6876,472.9791,8063.0
2022-07-15 11:50:00,486.95,487.25,485.69,486.2,7147.0,473.1151,473.4065,471.8909,472.3864,7147.0
2022-07-15 12:00:00,486.21,488.75,486.2,487.42,16929.0,472.3961,474.8639,472.3864,473.5717,16929.0
2022-07-15 12:10:00,487.22,488.55,487.09,488.54,10955.0,473.3774,474.6696,473.2511,474.6599,10955.0
2022-07-15 12:20:00,488.6,488.82,487.06,487.32,5734.0,474.7182,474.9319,473.2219,473.4746,5734.0
2022-07-15 12:30:00,487.43,487.79,486.57,487.79,3467.0,473.5814,473.9312,472.7459,473.9312,3467.0
2022-07-15 12:40:00,487.72,488.58,487.59,488.58,5177.0,473.8632,474.6988,473.7369,474.6988,5177.0
2022-07-15 12:50:00,488.36,488.42,487.75,487.87,6137.0,474.485,474.5433,473.8923,474.0089,6137.0
2022-07-15 13:00:00,488.0,489.35,488.0,488.86,4503.0,474.1352,475.4469,474.1352,474.9708,4503.0
2022-07-15 13:10:00,489.03,489.41,488.47,488.48,7963.0,475.136,475.5052,474.5919,474.6016,7963.0
2022-07-15 13:20:00,488.25,489.02,488.17,489.0,3397.0,474.3781,475.1263,474.3004,475.1068,3397.0
2022-07-15 13:30:00,489.0,489.35,488.63,489.07,6399.0,475.1068,475.4469,474.7473,475.1748,6399.0
2022-07-15 13:40:00,488.91,488.91,487.58,487.59,4038.0,475.0194,475.0194,473.7272,473.7369,4038.0
2022-07-15 13:50:00,487.31,487.31,486.33,486.52,7769.0,473.4648,473.4648,472.5127,472.6973,7769.0
2022-07-15 14:00:00,486.5,487.11,486.22,486.97,5334.0,472.6779,473.2705,472.4058,473.1345,5334.0
2022-07-15 14:10:00,487.1,487.4,486.51,486.7,5646.0,473.2608,473.5523,472.6876,472.8722,5646.0
2022-07-15 14:20:00,486.45,486.72,486.09,486.38,7825.0,472.6293,472.8916,472.2795,472.5613,7825.0
2022-07-15 14:30:00,486.38,486.38,485.29,485.37,11264.0,472.5613,472.5613,471.5022,471.58,11264.0
2022-07-15 14:40:00,485.25,485.69,484.83,485.35,8616.0,471.4634,471.8909,471.0553,471.5605,8616.0
2022-07-15 14:50:00,485.5,485.51,484.71,485.24,9693.0,471.7063,471.716,470.9387,471.4537,9693.0
2022-07-15 15:00:00,484.91,486.19,484.91,486.16,14592.0,471.133,472.3767,471.133,472.3475,14592.0
2022-07-15 15:10:00,486.18,486.42,485.54,485.84,12258.0,472.3669,472.6001,471.7451,472.0366,12258.0
2022-07-15 15:20:00,485.89,486.25,484.76,484.86,19941.0,472.0852,472.435,470.9873,471.0845,19941.0
2022-07-15 15:30:00,484.8,485.51,484.63,485.31,18323.0,471.0262,471.716,470.861,471.5217,18323.0
2022-07-15 15:40:00,485.14,486.45,485.14,486.14,35703.0,471.3565,472.6293,471.3565,472.3281,35703.0
2022-07-15 15:50:00,485.76,488.03,485.74,487.84,140133.0,471.9589,474.1644,471.9395,473.9798,140133.0
2022-07-18 09:30:00,486.58,488.67,485.6,485.97,18712.0,472.7556,474.7862,471.8034,472.1629,18712.0
2022-07-18 09:40:00,488.07,489.43,487.19,488.5,7145.0,474.2033,475.5246,473.3483,474.621,7145.0
2022-07-18 09:50:00,488.67,488.98,485.72,486.52,5407.0,474.7862,475.0874,471.92,472.6973,5407.0
2022-07-18 10:00:00,486.72,488.38,485.61,486.59,6185.0,472.8916,474.5044,471.8131,472.7653,6185.0
2022-07-18 10:10:00,486.87,486.91,485.7,485.71,4603.0,473.0373,473.0762,471.9006,471.9103,4603.0
2022-07-18 10:20:00,486.22,486.7,486.09,486.5,1691.0,472.4058,472.8722,472.2795,472.6779,1691.0
2022-07-18 10:30:00,486.28,487.43,485.73,486.15,5549.0,472.4641,473.5814,471.9297,472.3378,5549.0
2022-07-18 10:40:00,486.45,487.75,486.17,487.21,5852.0,472.6293,473.8923,472.3572,473.3677,5852.0
2022-07-18 10:50:00,487.0,487.47,486.4,486.4,6511.0,473.1637,473.6203,472.5807,472.5807,6511.0
2022-07-18 11:00:00,487.03,489.38,486.71,488.81,11091.0,473.1928,475.476,472.8819,474.9222,11091.0
2022-07-18 11:10:00,489.12,490.72,489.08,489.51,10603.0,475.2234,476.778,475.1846,475.6023,10603.0
2022-07-18 11:20:00,489.51,489.51,488.55,488.55,4943.0,475.6023,475.6023,474.6696,474.6696,4943.0
2022-07-18 11:30:00,489.28,489.62,488.19,488.58,1800.0,475.3789,475.7092,474.3198,474.6988,1800.0
2022-07-18 11:40:00,488.89,489.88,488.65,489.33,3901.0,475.0,475.9618,474.7668,475.4275,3901.0
2022-07-18 11:50:00,489.34,489.88,489.07,489.41,20743.0,475.4372,475.9618,475.1748,475.5052,20743.0
2022-07-18 12:00:00,489.56,490.37,489.52,490.14,6316.0,475.6509,476.4379,475.6121,476.2144,6316.0
2022-07-18 12:10:00,489.99,490.52,489.9,490.11,2901.0,476.0687,476.5836,475.9813,476.1853,2901.0
2022-07-18 12:20:00,490.1,490.1,489.25,489.5,5967.0,476.1756,476.1756,475.3497,475.5926,5967.0
2022-07-18 12:30:00,489.51,490.73,489.49,490.63,8476.0,475.6023,476.7877,475.5829,476.6905,8476.0
2022-07-18 12:40:00,490.58,490.84,490.05,490.47,8082.0,476.6419,476.8946,476.127,476.5351,8082.0
2022-07-18 12:50:00,490.33,490.57,489.99,490.0,5029.0,476.399,476.6322,476.0687,476.0784,5029.0
2022-07-18 13:00:00,490.19,490.4,489.7,489.9,22671.0,476.263,476.4671,475.7869,475.9813,22671.0
2022-07-18 13:10:00,489.86,490.64,489.66,489.96,13928.0,475.9424,476.7002,475.7481,476.0396,13928.0
2022-07-18 13:20:00,490.17,490.35,489.73,490.08,11056.0,476.2436,476.4185,475.8161,476.1561,11056.0
2022-07-18 13:30:00,490.11,490.19,488.03,488.06,8159.0,476.1853,476.263,474.1644,474.1935,8159.0
2022-07-18 13:40:00,488.06,488.53,487.58,488.16,7378.0,474.1935,474.6502,473.7272,474.2907,7378.0
2022-07-18 13:50:00,488.08,489.08,486.01,486.21,12934.0,474.213,475.1846,472.2018,472.3961,12934.0
2022-07-18 14:00:00,486.02,486.78,485.79,486.07,5361.0,472.2115,472.9499,471.988,472.2601,5361.0
2022-07-18 14:10:00,485.78,485.78,485.09,485.69,7667.0,471.9783,471.9783,471.3079,471.8909,7667.0
2022-07-18 14:20:00,485.76,485.85,484.08,484.09,6734.0,471.9589,472.0463,470.3266,470.3363,6734.0
2022-07-18 14:30:00,484.11,485.59,484.11,485.46,6919.0,470.3558,471.7937,470.3558,471.6674,6919.0
2022-07-18 14:40:00,484.93,485.18,484.35,485.18,5190.0,471.1525,471.3954,470.5889,471.3954,5190.0
2022-07-18 14:50:00,485.4,486.53,484.75,485.84,9317.0,471.6091,472.707,470.9776,472.0366,9317.0
2022-07-18 15:00:00,485.64,486.28,485.1,486.25,3359.0,471.8423,472.4641,471.3176,472.435,3359.0
2022-07-18 15:10:00,486.59,487.32,486.3,487.17,13694.0,472.7653,473.4746,472.4835,473.3288,13694.0
2022-07-18 15:20:00,487.27,487.28,485.67,485.67,2822.0,473.426,473.4357,471.8714,471.8714,2822.0
2022-07-18 15:30:00,485.55,486.1,483.41,483.42,22680.0,471.7548,472.2892,469.6756,469.6854,22680.0
2022-07-18 15:40:00,483.46,484.1,483.25,483.3,14515.0,469.7242,470.346,469.5202,469.5688,14515.0
2022-07-18 15:50:00,483.17,485.63,483.02,484.71,47303.0,469.4425,471.8326,469.2967,470.9387,47303.0
2022-07-19 09:30:00,488.17,489.14,484.4,487.42,5552.0,474.3004,475.2429,470.6375,473.5717,5552.0
2022-07-19 09:40:00,486.47,486.83,484.91,485.4,5883.0,472.6487,472.9985,471.133,471.6091,5883.0
2022-07-19 09:50:00,485.95,490.0,485.46,489.68,10717.0,472.1435,476.0784,471.6674,475.7675,10717.0
2022-07-19 10:00:00,490.25,491.0,489.51,489.61,3806.0,476.3213,477.05,475.6023,475.6995,3806.0
2022-07-19 10:10:00,490.0,491.17,489.77,490.74,7623.0,476.0784,477.2152,475.855,476.7974,7623.0
2022-07-19 10:20:00,491.29,492.59,491.0,492.41,7266.0,477.3318,478.5948,477.05,478.4199,7266.0
2022-07-19 10:30:00,492.55,492.72,490.62,491.71,19860.0,478.556,478.7211,476.6808,477.7398,19860.0
2022-07-19 10:40:00,491.49,492.06,490.81,491.06,3434.0,477.5261,478.0799,476.8654,477.1083,3434.0
2022-07-19 10:50:00,491.56,492.06,491.33,491.37,2208.0,477.5941,478.0799,477.3706,477.4095,2208.0
2022-07-19 11:00:00,491.77,492.43,491.39,492.01,2579.0,477.7981,478.4394,477.4289,478.0313,2579.0
2022-07-19 11:10:00,492.35,493.26,492.03,492.44,3055.0,478.3617,479.2458,478.0507,478.4491,3055.0
2022-07-19 11:20:00,492.67,493.86,492.39,493.63,8321.0,478.6726,479.8288,478.4005,479.6053,8321.0
2022-07-19 11:30:00,493.44,494.37,492.96,493.27,17859.0,479.4207,480.3243,478.9543,479.2555,17859.0
2022-07-19 11:40:00,493.0,493.0,491.93,492.44,4002.0,478.9932,478.9932,477.9536,478.4491,4002.0
2022-07-19 11:50:00,492.27,493.31,492.2,493.31,2703.0,478.2839,479.2944,478.2159,479.2944,2703.0
2022-07-19 12:00:00,493.26,493.26,491.79,492.4,6487.0,479.2458,479.2458,477.8176,478.4102,6487.0
2022-07-19 12:10:00,492.87,493.06,492.39,492.74,1262.0,478.8669,479.0515,478.4005,478.7406,1262.0
2022-07-19 12:20:00,492.96,494.52,492.95,494.29,13738.0,478.9543,480.47,478.9446,480.2465,13738.0
2022-07-19 12:30:00,494.53,495.0,494.51,494.6,2116.0,480.4797,480.9364,480.4603,480.5477,2116.0
2022-07-19 12:40:00,494.75,495.78,494.67,495.78,3745.0,480.6935,481.6942,480.6157,481.6942,3745.0
2022-07-19 12:50:00,495.6,496.0,495.16,495.8,6143.0,481.5193,481.9079,481.0918,481.7136,6143.0
2022-07-19 13:00:00,495.91,496.22,495.68,496.06,5876.0,481.8205,482.1217,481.597,481.9662,5876.0
2022-07-19 13:10:00,496.3,496.59,495.96,496.24,6917.0,482.1994,482.4812,481.8691,482.1411,6917.0
2022-07-19 13:20:00,496.34,496.72,495.47,495.48,4684.0,482.2383,482.6075,481.393,481.4027,4684.0
2022-07-19 13:30:00,495.62,496.78,495.54,496.78,2913.0,481.5387,482.6658,481.461,482.6658,2913.0
2022-07-19 13:40:00,496.97,496.97,496.47,496.59,2122.0,482.8504,482.8504,482.3646,482.4812,2122.0
2022-07-19 13:50:00,496.69,497.25,496.26,496.91,3969.0,482.5783,483.1224,482.1606,482.7921,3969.0
2022-07-19 14:00:00,497.31,497.47,495.99,496.7,7590.0,483.1807,483.3362,481.8982,482.5881,7590.0
2022-07-19 14:10:00,496.75,497.13,496.74,496.76,2071.0,482.6366,483.0058,482.6269,482.6464,2071.0
2022-07-19 14:20:00,496.77,496.92,496.03,496.77,3222.0,482.6561,482.8018,481.9371,482.6561,3222.0
2022-07-19 14:30:00,496.66,497.25,496.3,496.3,3752.0,482.5492,483.1224,482.1994,482.1994,3752.0
2022-07-19 14:40:00,496.13,496.13,495.57,495.57,2894.0,482.0343,482.0343,481.4902,481.4902,2894.0
2022-07-19 14:50:00,495.53,496.63,495.52,496.35,3443.0,481.4513,482.5201,481.4416,482.248,3443.0
2022-07-19 15:00:00,496.06,496.47,495.66,496.47,2600.0,481.9662,482.3646,481.5776,482.3646,2600.0
2022-07-19 15:10:00,496.4,496.4,495.57,495.99,6173.0,482.2966,482.2966,481.4902,481.8982,6173.0
2022-07-19 15:20:00,496.08,496.2,495.37,495.38,8076.0,481.9857,482.1023,481.2958,481.3056,8076.0
2022-07-19 15:30:00,495.35,495.63,494.31,495.09,14856.0,481.2764,481.5485,480.266,481.0238,14856.0
2022-07-19 15:40:00,495.04,496.54,495.04,496.14,27499.0,480.9752,482.4326,480.9752,482.044,27499.0
2022-07-19 15:50:00,496.37,496.38,494.62,494.63,57374.0,482.2674,482.2772,480.5672,480.5769,57374.0
2022-07-20 09:30:00,496.13,496.13,486.0,491.31,24873.0,482.0343,482.0343,472.1921,477.3512,24873.0
2022-07-20 09:40:00,490.4,492.59,486.36,487.05,7051.0,476.4671,478.5948,472.5418,473.2122,7051.0
2022-07-20 09:50:00,487.0,487.72,484.25,487.3,15571.0,473.1637,473.8632,470.4918,473.4551,15571.0
2022-07-20 10:00:00,487.84,490.27,487.69,488.93,38285.0,473.9798,476.3407,473.834,475.0388,38285.0
2022-07-20 10:10:00,488.87,490.15,488.67,489.23,15691.0,474.9805,476.2242,474.7862,475.3303,15691.0
2022-07-20 10:20:00,489.27,490.96,489.25,490.38,16965.0,475.3692,477.0111,475.3497,476.4476,16965.0
2022-07-20 10:30:00,490.57,492.21,490.32,491.19,6939.0,476.6322,478.2256,476.3893,477.2346,6939.0
2022-07-20 10:40:00,490.66,490.66,487.43,487.81,10399.0,476.7197,476.7197,473.5814,473.9506,10399.0
2022-07-20 10:50:00,487.61,490.83,487.61,490.83,26212.0,473.7563,476.8848,473.7563,476.8848,26212.0
2022-07-20 11:00:00,491.93,491.93,488.89,488.89,5205.0,477.9536,477.9536,475.0,475.0,5205.0
2022-07-20 11:10:00,488.71,489.32,487.62,487.62,9085.0,474.8251,475.4177,473.766,473.766,9085.0
2022-07-20 11:20:00,487.62,487.72,486.36,486.53,6152.0,473.766,473.8632,472.5418,472.707,6152.0
2022-07-20 11:30:00,486.75,487.6,486.1,486.1,4400.0,472.9208,473.7466,472.2892,472.2892,4400.0
2022-07-20 11:40:00,486.25,486.87,485.79,485.85,9232.0,472.435,473.0373,471.988,472.0463,9232.0
2022-07-20 11:50:00,485.88,486.71,485.41,486.26,14414.0,472.0755,472.8819,471.6188,472.4447,14414.0
2022-07-20 12:00:00,486.4,486.49,485.51,485.51,6135.0,472.5807,472.6681,471.716,471.716,6135.0
2022-07-20 12:10:00,485.48,485.98,484.94,485.48,9991.0,471.6868,472.1726,471.1622,471.6868,9991.0
2022-07-20 12:20:00,485.54,486.57,485.25,485.25,8811.0,471.7451,472.7459,471.4634,471.4634,8811.0
2022-07-20 12:30:00,485.5,485.89,485.19,485.79,3850.0,471.7063,472.0852,471.4051,471.988,3850.0
2022-07-20 12:40:00,485.66,485.66,483.14,484.27,8031.0,471.8617,471.8617,469.4133,470.5112,8031.0
2022-07-20 12:50:00,484.21,485.8,484.21,485.18,4186.0,470.4529,471.9977,470.4529,471.3954,4186.0
2022-07-20 13:00:00,485.32,485.32,483.53,483.77,5927.0,471.5314,471.5314,469.7922,470.0254,5927.0
2022-07-20 13:10:00,483.0,484.04,482.89,483.8,6458.0,469.2773,470.2878,469.1704,470.0546,6458.0
2022-07-20 13:20:00,483.83,484.62,483.44,483.93,6745.0,470.0837,470.8513,469.7048,470.1809,6745.0
2022-07-20 13:30:00,483.88,484.24,482.77,482.83,11737.0,470.1323,470.4821,469.0538,469.1121,11737.0
2022-07-20 13:40:00,482.9,483.59,482.53,483.56,3679.0,469.1801,469.8505,468.8207,469.8214,3679.0
2022-07-20 13:50:00,483.33,483.36,481.65,482.22,6069.0,469.5979,469.6271,467.9657,468.5195,6069.0
2022-07-20 14:00:00,482.63,483.51,482.35,483.51,5872.0,468.9178,469.7728,468.6458,469.7728,5872.0
2022-07-20 14:10:00,483.53,483.53,482.2,482.35,5050.0,469.7922,469.7922,468.5,468.6458,5050.0
2022-07-20 14:20:00,482.19,483.41,482.17,483.41,7252.0,468.4903,469.6756,468.4709,469.6756,7252.0
2022-07-20 14:30:00,483.4,483.75,482.55,482.73,10278.0,469.6659,470.006,468.8401,469.015,10278.0
2022-07-20 14:40:00,482.75,482.79,481.79,482.29,5966.0,469.0344,469.0733,468.1017,468.5875,5966.0
2022-07-20 14:50:00,482.42,482.63,481.3,482.31,13248.0,468.7138,468.9178,467.6256,468.6069,13248.0
2022-07-20 15:00:00,482.33,483.27,482.33,482.75,12912.0,468.6263,469.5396,468.6263,469.0344,12912.0
2022-07-20 15:10:00,482.68,484.51,482.55,483.88,17978.0,468.9664,470.7444,468.8401,470.1323,17978.0
2022-07-20 15:20:00,484.02,484.94,483.49,484.81,16580.0,470.2683,471.1622,469.7534,471.0359,16580.0
2022-07-20 15:30:00,484.82,484.83,483.08,483.17,24267.0,471.0456,471.0553,469.355,469.4425,24267.0
2022-07-20 15:40:00,483.25,484.18,483.08,484.06,33411.0,469.5202,470.4238,469.355,470.3072,33411.0
2022-07-20 15:50:00,483.9,484.31,482.68,483.39,130854.0,470.1517,470.5501,468.9664,469.6562,130854.0
2022-07-21 09:30:00,482.78,482.78,479.42,480.62,13753.0,469.0635,469.0635,465.799,466.9649,13753.0
2022-07-21 09:40:00,480.91,481.62,478.23,478.91,8213.0,467.2467,467.9365,464.6428,465.3035,8213.0
2022-07-21 09:50:00,478.47,482.74,477.79,480.67,17292.0,464.876,469.0247,464.2153,467.0135,17292.0
2022-07-21 10:00:00,480.43,481.77,479.66,481.45,8326.0,466.7803,468.0822,466.0322,467.7713,8326.0
2022-07-21 10:10:00,481.01,482.19,480.31,481.71,5117.0,467.3438,468.4903,466.6637,468.0239,5117.0
2022-07-21 10:20:00,482.43,482.43,478.67,479.54,7981.0,468.7235,468.7235,465.0703,465.9156,7981.0
2022-07-21 10:30:00,479.14,481.23,479.14,480.78,8637.0,465.527,467.5576,465.527,467.1204,8637.0
2022-07-21 10:40:00,480.73,480.83,479.84,480.01,4582.0,467.0718,467.169,466.2071,466.3722,4582.0
2022-07-21 10:50:00,480.16,481.54,479.9,481.54,5728.0,466.518,467.8588,466.2654,467.8588,5728.0
2022-07-21 11:00:00,481.07,482.41,481.07,481.76,5118.0,467.4021,468.7041,467.4021,468.0725,5118.0
2022-07-21 11:10:00,481.55,483.16,480.68,482.78,9781.0,467.8685,469.4328,467.0232,469.0635,9781.0
2022-07-21 11:20:00,482.52,483.3,482.32,482.92,8125.0,468.8109,469.5688,468.6166,469.1996,8125.0
2022-07-21 11:30:00,482.68,484.66,482.68,484.2,5200.0,468.9664,470.8901,468.9664,470.4432,5200.0
2022-07-21 11:40:00,484.12,484.86,484.01,484.01,6236.0,470.3655,471.0845,470.2586,470.2586,6236.0
2022-07-21 11:50:00,483.61,483.79,482.67,483.22,4826.0,469.87,470.0449,468.9567,469.491,4826.0
2022-07-21 12:00:00,483.01,483.8,483.0,483.52,3719.0,469.287,470.0546,469.2773,469.7825,3719.0
2022-07-21 12:10:00,483.52,484.62,483.52,484.41,5100.0,469.7825,470.8513,469.7825,470.6472,5100.0
2022-07-21 12:20:00,484.45,485.76,484.44,485.61,6161.0,470.6861,471.9589,470.6764,471.8131,6161.0
2022-07-21 12:30:00,485.82,486.29,485.42,486.01,2882.0,472.0172,472.4738,471.6285,472.2018,2882.0
2022-07-21 12:40:00,486.01,486.01,484.7,485.0,3738.0,472.2018,472.2018,470.929,471.2205,3738.0
2022-07-21 12:50:00,485.08,485.36,484.63,484.66,3500.0,471.2982,471.5702,470.861,470.8901,3500.0
2022-07-21 13:00:00,484.5,485.28,484.43,485.11,4212.0,470.7347,471.4925,470.6667,471.3273,4212.0
2022-07-21 13:10:00,485.08,485.08,484.32,484.84,4900.0,471.2982,471.2982,470.5598,471.065,4900.0
2022-07-21 13:20:00,485.0,486.42,484.93,485.25,8065.0,471.2205,472.6001,471.1525,471.4634,8065.0
2022-07-21 13:30:00,485.01,485.67,484.42,485.67,7396.0,471.2302,471.8714,470.657,471.8714,7396.0
2022-07-21 13:40:00,485.67,485.92,485.03,485.31,4201.0,471.8714,472.1143,471.2496,471.5217,4201.0
2022-07-21 13:50:00,485.32,485.51,484.74,485.51,4601.0,471.5314,471.716,470.9679,471.716,4601.0
2022-07-21 14:00:00,485.64,486.7,485.22,486.7,4273.0,471.8423,472.8722,471.4342,472.8722,4273.0
2022-07-21 14:10:00,486.38,486.65,485.92,486.65,3896.0,472.5613,472.8236,472.1143,472.8236,3896.0
2022-07-21 14:20:00,486.62,487.36,486.14,486.14,5263.0,472.7944,473.5134,472.3281,472.3281,5263.0
2022-07-21 14:30:00,486.09,486.24,485.21,485.91,4920.0,472.2795,472.4252,471.4245,472.1046,4920.0
2022-07-21 14:40:00,485.94,486.42,485.54,486.09,8592.0,472.1338,472.6001,471.7451,472.2795,8592.0
2022-07-21 14:50:00,486.11,486.36,485.07,486.28,7626.0,472.2989,472.5418,471.2885,472.4641,7626.0
2022-07-21 15:00:00,486.25,486.55,485.64,486.55,4841.0,472.435,472.7264,471.8423,472.7264,4841.0
2022-07-21 15:10:00,486.59,487.13,486.5,486.99,7455.0,472.7653,473.29,472.6779,473.1539,7455.0
2022-07-21 15:20:00,486.94,487.43,486.77,486.77,7082.0,473.1054,473.5814,472.9402,472.9402,7082.0
2022-07-21 15:30:00,486.84,486.84,485.13,485.13,8841.0,473.0082,473.0082,471.3468,471.3468,8841.0
2022-07-21 15:40:00,485.25,486.2,485.24,485.73,15474.0,471.4634,472.3864,471.4537,471.9297,15474.0
2022-07-21 15:50:00,485.9,486.63,485.16,485.7,65047.0,472.0949,472.8042,471.3759,471.9006,65047.0
2022-07-22 09:30:00,488.25,488.81,483.05,485.17,13526.0,474.3781,474.9222,469.3259,471.3856,13526.0
2022-07-22 09:40:00,485.17,485.58,483.89,483.9,3397.0,471.3856,471.784,470.142,470.1517,3397.0
2022-07-22 09:50:00,483.18,485.39,483.17,484.75,5081.0,469.4522,471.5994,469.4425,470.9776,5081.0
2022-07-22 10:00:00,485.07,488.8,485.07,488.8,4892.0,471.2885,474.9125,471.2885,474.9125,4892.0
2022-07-22 10:10:00,489.02,489.84,488.04,488.19,4184.0,475.1263,475.923,474.1741,474.3198,4184.0
2022-07-22 10:20:00,488.18,490.46,488.14,490.46,3264.0,474.3101,476.5253,474.2713,476.5253,3264.0
2022-07-22 10:30:00,490.05,490.05,487.96,487.97,2200.0,476.127,476.127,474.0964,474.1061,2200.0
2022-07-22 10:40:00,488.0,489.43,487.62,489.43,1300.0,474.1352,475.5246,473.766,475.5246,1300.0
2022-07-22 10:50:00,489.31,489.32,487.37,488.77,8830.0,475.408,475.4177,473.5231,474.8834,8830.0
2022-07-22 11:00:00,488.68,489.57,488.45,489.54,5278.0,474.7959,475.6606,474.5725,475.6315,5278.0
2022-07-22 11:10:00,489.39,489.39,488.62,488.94,5022.0,475.4857,475.4857,474.7376,475.0485,5022.0
2022-07-22 11:20:00,488.92,489.28,488.44,488.7,3156.0,475.0291,475.3789,474.5627,474.8154,3156.0
2022-07-22 11:30:00,488.32,488.32,487.15,487.45,1996.0,474.4461,474.4461,473.3094,473.6009,1996.0
2022-07-22 11:40:00,487.54,488.54,487.53,488.46,8943.0,473.6883,474.6599,473.6786,474.5822,8943.0
2022-07-22 11:50:00,488.63,489.65,488.18,488.84,5016.0,474.7473,475.7384,474.3101,474.9514,5016.0
2022-07-22 12:00:00,488.98,489.57,488.27,488.27,2505.0,475.0874,475.6606,474.3976,474.3976,2505.0
2022-07-22 12:10:00,488.11,488.2,487.56,488.0,1800.0,474.2421,474.3296,473.7077,474.1352,1800.0
2022-07-22 12:20:00,488.01,488.5,488.0,488.5,1200.0,474.145,474.621,474.1352,474.621,1200.0
2022-07-22 12:30:00,488.6,489.28,488.59,488.62,1331.0,474.7182,475.3789,474.7085,474.7376,1331.0
2022-07-22 12:40:00,488.21,488.58,487.66,487.91,1444.0,474.3393,474.6988,473.8049,474.0478,1444.0
2022-07-22 12:50:00,488.15,488.15,487.73,487.73,900.0,474.281,474.281,473.8729,473.8729,900.0
2022-07-22 13:00:00,487.62,487.62,487.17,487.51,1700.0,473.766,473.766,473.3288,473.6592,1700.0
2022-07-22 13:10:00,487.84,487.86,486.7,486.7,2200.0,473.9798,473.9992,472.8722,472.8722,2200.0
2022-07-22 13:20:00,486.69,486.93,486.61,486.87,1200.0,472.8625,473.0956,472.7847,473.0373,1200.0
2022-07-22 13:30:00,486.69,486.69,485.87,486.24,2642.0,472.8625,472.8625,472.0658,472.4252,2642.0
2022-07-22 13:40:00,486.04,486.47,485.73,486.16,3214.0,472.2309,472.6487,471.9297,472.3475,3214.0
2022-07-22 13:50:00,485.72,486.34,485.47,486.21,2504.0,471.92,472.5224,471.6771,472.3961,2504.0
2022-07-22 14:00:00,486.15,486.15,485.15,485.49,3600.0,472.3378,472.3378,471.3662,471.6966,3600.0
2022-07-22 14:10:00,485.34,486.09,485.15,486.09,2139.0,471.5508,472.2795,471.3662,472.2795,2139.0
2022-07-22 14:20:00,486.44,487.15,486.02,486.02,5121.0,472.6196,473.3094,472.2115,472.2115,5121.0
2022-07-22 14:30:00,485.86,486.25,485.48,486.21,3555.0,472.056,472.435,471.6868,472.3961,3555.0
2022-07-22 14:40:00,486.38,486.38,485.17,485.33,10812.0,472.5613,472.5613,471.3856,471.5411,10812.0
2022-07-22 14:50:00,485.38,486.3,485.37,485.7,4703.0,471.5897,472.4835,471.58,471.9006,4703.0
2022-07-22 15:00:00,485.78,486.86,485.78,486.8,4311.0,471.9783,473.0276,471.9783,472.9693,4311.0
2022-07-22 15:10:00,486.72,488.03,486.6,487.3,9062.0,472.8916,474.1644,472.775,473.4551,9062.0
2022-07-22 15:20:00,487.08,488.96,487.08,488.96,7534.0,473.2414,475.068,473.2414,475.068,7534.0
2022-07-22 15:30:00,489.09,489.88,488.87,489.5,16070.0,475.1943,475.9618,474.9805,475.5926,16070.0
2022-07-22 15:40:00,489.52,490.07,488.46,488.46,22736.0,475.6121,476.1464,474.5822,474.5822,22736.0
2022-07-22 15:50:00,488.57,489.49,488.2,489.26,59491.0,474.689,475.5829,474.3296,475.3594,59491.0
2022-07-25 09:30:00,488.5,489.75,487.39,489.09,23264.0,474.621,475.8355,473.5426,475.1943,23264.0
2022-07-25 09:40:00,489.69,490.66,489.1,489.13,12556.0,475.7772,476.7197,475.204,475.2331,12556.0
2022-07-25 09:50:00,490.29,492.24,490.29,490.97,10542.0,476.3602,478.2548,476.3602,477.0209,10542.0
2022-07-25 10:00:00,490.97,491.11,488.52,489.9,17886.0,477.0209,477.1569,474.6405,475.9813,17886.0
2022-07-25 10:10:00,489.4,490.13,488.37,489.16,4032.0,475.4955,476.2047,474.4947,475.2623,4032.0
2022-07-25 10:20:00,490.04,490.04,487.84,487.89,3386.0,476.1173,476.1173,473.9798,474.0284,3386.0
2022-07-25 10:30:00,487.9,489.21,487.55,489.06,2700.0,474.0381,475.3109,473.698,475.1651,2700.0
2022-07-25 10:40:00,488.89,491.3,488.87,491.3,4074.0,475.0,477.3415,474.9805,477.3415,4074.0
2022-07-25 10:50:00,491.08,491.55,490.45,491.41,9715.0,477.1277,477.5844,476.5156,477.4484,9715.0
2022-07-25 11:00:00,491.21,492.47,490.54,492.32,24228.0,477.254,478.4782,476.6031,478.3325,24228.0
2022-07-25 11:10:00,492.42,492.56,491.16,491.46,11129.0,478.4297,478.5657,477.2055,477.4969,11129.0
2022-07-25 11:20:00,491.94,492.99,491.62,491.71,4435.0,477.9633,478.9835,477.6524,477.7398,4435.0
2022-07-25 11:30:00,492.29,493.59,492.29,493.01,1645.0,478.3034,479.5664,478.3034,479.0029,1645.0
2022-07-25 11:40:00,492.85,492.85,491.82,491.84,1000.0,478.8474,478.8474,477.8467,477.8661,1000.0
2022-07-25 11:50:00,491.84,492.52,491.73,492.42,2666.0,477.8661,478.5268,477.7593,478.4297,2666.0
2022-07-25 12:00:00,492.43,492.81,492.14,492.16,5015.0,478.4394,478.8086,478.1576,478.177,5015.0
2022-07-25 12:10:00,492.15,492.21,491.34,491.34,1200.0,478.1673,478.2256,477.3803,477.3803,1200.0
2022-07-25 12:20:00,491.36,491.72,491.17,491.52,822.0,477.3998,477.7496,477.2152,477.5552,822.0
2022-07-25 12:30:00,491.71,492.2,491.56,492.2,1101.0,477.7398,478.2159,477.5941,478.2159,1101.0
2022-07-25 12:40:00,492.64,492.65,490.77,490.77,3880.0,478.6434,478.6531,476.8265,476.8265,3880.0
2022-07-25 12:50:00,491.02,491.56,490.4,490.96,2836.0,477.0694,477.5941,476.4671,477.0111,2836.0
2022-07-25 13:00:00,491.12,491.66,491.12,491.45,1178.0,477.1666,477.6913,477.1666,477.4872,1178.0
2022-07-25 13:10:00,491.74,491.74,491.25,491.4,1244.0,477.769,477.769,477.2929,477.4386,1244.0
2022-07-25 13:20:00,491.58,491.95,491.1,491.1,5248.0,477.6135,477.973,477.1472,477.1472,5248.0
2022-07-25 13:30:00,491.13,491.19,490.5,490.5,1967.0,477.1763,477.2346,476.5642,476.5642,1967.0
2022-07-25 13:40:00,490.36,490.79,490.1,490.14,1000.0,476.4282,476.846,476.1756,476.2144,1000.0
2022-07-25 13:50:00,490.36,490.36,489.32,489.83,920.0,476.4282,476.4282,475.4177,475.9132,920.0
2022-07-25 14:00:00,489.81,489.83,489.33,489.67,1487.0,475.8938,475.9132,475.4275,475.7578,1487.0
2022-07-25 14:10:00,489.63,490.35,489.01,489.14,4323.0,475.7189,476.4185,475.1165,475.2429,4323.0
2022-07-25 14:20:00,489.22,490.11,489.22,489.84,1643.0,475.3206,476.1853,475.3206,475.923,1643.0
2022-07-25 14:30:00,489.75,490.04,489.62,490.0,2299.0,475.8355,476.1173,475.7092,476.0784,2299.0
2022-07-25 14:40:00,490.1,490.47,489.84,489.84,2300.0,476.1756,476.5351,475.923,475.923,2300.0
2022-07-25 14:50:00,490.12,490.24,489.21,489.37,2801.0,476.195,476.3116,475.3109,475.4663,2801.0
2022-07-25 15:00:00,489.63,489.9,488.91,488.91,5408.0,475.7189,475.9813,475.0194,475.0194,5408.0
2022-07-25 15:10:00,489.72,489.87,489.07,489.65,5630.0,475.8064,475.9521,475.1748,475.7384,5630.0
2022-07-25 15:20:00,489.73,490.29,489.73,489.95,4148.0,475.8161,476.3602,475.8161,476.0298,4148.0
2022-07-25 15:30:00,489.91,490.66,489.7,490.58,6321.0,475.991,476.7197,475.7869,476.6419,6321.0
2022-07-25 15:40:00,490.52,491.34,490.13,491.3,12876.0,476.5836,477.3803,476.2047,477.3415,12876.0
2022-07-25 15:50:00,491.34,492.74,491.23,492.11,46606.0,477.3803,478.7406,477.2735,478.1285,46606.0
2022-07-26 09:30:00,493.0,493.51,488.8,490.52,21608.0,478.9932,479.4887,474.9125,476.5836,21608.0
2022-07-26 09:40:00,490.12,493.59,490.12,493.15,7695.0,476.195,479.5664,476.195,479.1389,7695.0
2022-07-26 09:50:00,492.78,493.43,492.0,492.28,11793.0,478.7794,479.411,478.0216,478.2936,11793.0
2022-07-26 10:00:00,492.03,493.7,491.57,493.35,4018.0,478.0507,479.6733,477.6038,479.3332,4018.0
2022-07-26 10:10:00,493.29,493.46,491.99,492.0,6650.0,479.2749,479.4401,478.0119,478.0216,6650.0
2022-07-26 10:20:00,492.54,493.27,492.1,492.8,6894.0,478.5463,479.2555,478.1188,478.7989,6894.0
2022-07-26 10:30:00,492.78,492.97,491.19,491.59,3681.0,478.7794,478.964,477.2346,477.6232,3681.0
2022-07-26 10:40:00,491.82,492.59,491.31,491.7,5075.0,477.8467,478.5948,477.3512,477.7301,5075.0
2022-07-26 10:50:00,491.11,492.29,491.11,491.73,9796.0,477.1569,478.3034,477.1569,477.7593,9796.0
2022-07-26 11:00:00,491.67,492.71,491.45,492.71,2984.0,477.701,478.7114,477.4872,478.7114,2984.0
2022-07-26 11:10:00,492.71,493.12,492.12,492.6,6950.0,478.7114,479.1098,478.1382,478.6045,6950.0
2022-07-26 11:20:00,493.01,493.37,492.61,493.16,12745.0,479.0029,479.3527,478.6143,479.1486,12745.0
2022-07-26 11:30:00,493.2,494.49,493.03,493.42,4674.0,479.1875,480.4409,479.0223,479.4013,4674.0
2022-07-26 11:40:00,493.4,493.78,492.82,492.82,5131.0,479.3818,479.751,478.8183,478.8183,5131.0
2022-07-26 11:50:00,492.57,492.65,491.93,492.0,6330.0,478.5754,478.6531,477.9536,478.0216,6330.0
2022-07-26 12:00:00,491.74,493.35,491.74,493.35,3408.0,477.769,479.3332,477.769,479.3332,3408.0
2022-07-26 12:10:00,493.25,493.78,492.35,492.36,3955.0,479.2361,479.751,478.3617,478.3714,3955.0
2022-07-26 12:20:00,492.53,493.35,492.34,492.66,4359.0,478.5365,479.3332,478.3519,478.6628,4359.0
2022-07-26 12:30:00,492.83,493.42,492.62,493.42,2752.0,478.828,479.4013,478.624,479.4013,2752.0
2022-07-26 12:40:00,493.41,493.42,492.92,493.11,3441.0,479.3915,479.4013,478.9155,479.1001,3441.0
2022-07-26 12:50:00,492.78,494.1,492.72,493.9,4168.0,478.7794,480.0619,478.7211,479.8676,4168.0
2022-07-26 13:00:00,493.75,493.75,492.76,493.6,9298.0,479.7219,479.7219,478.76,479.5761,9298.0
2022-07-26 13:10:00,493.38,493.61,492.27,492.27,6467.0,479.3624,479.5859,478.2839,478.2839,6467.0
2022-07-26 13:20:00,492.35,492.83,492.26,492.83,6909.0,478.3617,478.828,478.2742,478.828,6909.0
2022-07-26 13:30:00,492.81,492.81,491.18,491.35,9772.0,478.8086,478.8086,477.2249,477.3901,9772.0
2022-07-26 13:40:00,491.34,491.86,490.89,491.12,7825.0,477.3803,477.8856,476.9431,477.1666,7825.0
2022-07-26 13:50:00,491.11,491.83,490.87,491.83,9189.0,477.1569,477.8564,476.9237,477.8564,9189.0
2022-07-26 14:00:00,491.96,492.85,491.66,491.71,6181.0,477.9827,478.8474,477.6913,477.7398,6181.0
2022-07-26 14:10:00,491.94,492.71,491.62,492.58,3834.0,477.9633,478.7114,477.6524,478.5851,3834.0
2022-07-26 14:20:00,492.35,493.18,492.22,493.18,6948.0,478.3617,479.1681,478.2353,479.1681,6948.0
2022-07-26 14:30:00,493.07,493.07,490.76,490.8,7699.0,479.0612,479.0612,476.8168,476.8557,7699.0
2022-07-26 14:40:00,490.8,491.77,489.98,491.68,13707.0,476.8557,477.7981,476.059,477.7107,13707.0
2022-07-26 14:50:00,491.65,491.88,490.37,490.38,10553.0,477.6815,477.905,476.4379,476.4476,10553.0
2022-07-26 15:00:00,490.44,490.45,489.86,490.11,8604.0,476.5059,476.5156,475.9424,476.1853,8604.0
2022-07-26 15:10:00,489.97,491.54,489.94,491.46,26894.0,476.0493,477.5747,476.0201,477.4969,26894.0
2022-07-26 15:20:00,491.47,491.48,489.84,490.6,35019.0,477.5067,477.5164,475.923,476.6614,35019.0
2022-07-26 15:30:00,490.5,491.11,490.39,490.39,22676.0,476.5642,477.1569,476.4573,476.4573,22676.0
2022-07-26 15:40:00,490.5,490.51,489.13,489.88,32457.0,476.5642,476.5739,475.2331,475.9618,32457.0
2022-07-26 15:50:00,490.4,491.89,490.16,491.02,83295.0,476.4671,477.9147,476.2339,477.0694,83295.0
2022-07-27 09:30:00,487.45,487.45,478.0,482.61,54435.0,473.6009,473.6009,464.4194,468.8984,54435.0
2022-07-27 09:40:00,482.74,483.96,478.38,478.87,19588.0,469.0247,470.21,464.7886,465.2646,19588.0
2022-07-27 09:50:00,478.94,479.3,475.02,476.83,28585.0,465.3326,465.6824,461.524,463.2826,28585.0
2022-07-27 10:00:00,477.55,477.55,475.68,476.54,44511.0,463.9821,463.9821,462.1653,463.0008,44511.0
2022-07-27 10:10:00,476.29,477.54,475.61,476.08,55137.0,462.7579,463.9724,462.0973,462.5539,55137.0
2022-07-27 10:20:00,476.11,476.72,475.24,476.0,30712.0,462.5831,463.1757,461.7378,462.4762,30712.0
2022-07-27 10:30:00,475.91,476.11,475.12,475.23,29556.0,462.3887,462.5831,461.6212,461.7281,29556.0
2022-07-27 10:40:00,475.17,476.92,474.42,474.84,21012.0,461.6698,463.37,460.9411,461.3491,21012.0
2022-07-27 10:50:00,475.05,476.08,474.59,475.0,14047.0,461.5532,462.5539,461.1062,461.5046,14047.0
2022-07-27 11:00:00,475.12,475.65,474.07,474.34,4865.0,461.6212,462.1361,460.601,460.8633,4865.0
2022-07-27 11:10:00,474.53,475.34,474.08,474.88,7300.0,461.0479,461.8349,460.6107,461.388,7300.0
2022-07-27 11:20:00,474.83,475.02,474.0,474.01,9198.0,461.3394,461.524,460.533,460.5427,9198.0
2022-07-27 11:30:00,474.2,475.35,474.15,474.75,26947.0,460.7273,461.8446,460.6787,461.2617,26947.0
2022-07-27 11:40:00,474.8,475.03,474.03,474.25,5715.0,461.3103,461.5337,460.5621,460.7759,5715.0
2022-07-27 11:50:00,474.35,474.71,473.61,473.75,8075.0,460.8731,461.2228,460.1541,460.2901,8075.0
2022-07-27 12:00:00,473.8,473.88,472.11,472.33,7269.0,460.3387,460.4164,458.6967,458.9104,7269.0
2022-07-27 12:10:00,472.37,473.23,471.29,471.99,33373.0,458.9493,459.7849,457.9,458.5801,33373.0
2022-07-27 12:20:00,472.13,473.34,472.0,472.41,27010.0,458.7161,459.8918,458.5898,458.9882,27010.0
2022-07-27 12:30:00,472.51,473.27,471.32,471.32,9951.0,459.0853,459.8237,457.9291,457.9291,9951.0
2022-07-27 12:40:00,471.37,472.7,471.32,472.49,7565.0,457.9777,459.2699,457.9291,459.0659,7565.0
2022-07-27 12:50:00,472.69,473.1,472.0,472.71,9181.0,459.2602,459.6586,458.5898,459.2797,9181.0
2022-07-27 13:00:00,472.69,473.24,472.51,473.0,13330.0,459.2602,459.7946,459.0853,459.5614,13330.0
2022-07-27 13:10:00,473.0,473.14,472.56,472.57,7585.0,459.5614,459.6974,459.1339,459.1436,7585.0
2022-07-27 13:20:00,472.57,472.87,471.9,472.39,9217.0,459.1436,459.4351,458.4927,458.9687,9217.0
2022-07-27 13:30:00,472.35,473.19,472.33,473.02,16019.0,458.9299,459.746,458.9104,459.5808,16019.0
2022-07-27 13:40:00,472.89,474.47,472.89,474.25,10729.0,459.4545,460.9896,459.4545,460.7759,10729.0
2022-07-27 13:50:00,474.24,474.54,473.22,473.22,9839.0,460.7662,461.0577,459.7752,459.7752,9839.0
2022-07-27 14:00:00,473.36,474.19,472.91,473.45,16528.0,459.9112,460.7176,459.474,459.9986,16528.0
2022-07-27 14:10:00,473.83,474.31,473.58,473.84,11079.0,460.3678,460.8342,460.1249,460.3775,11079.0
2022-07-27 14:20:00,473.84,474.28,472.97,473.01,13182.0,460.3775,460.805,459.5323,459.5711,13182.0
2022-07-27 14:30:00,473.03,474.87,472.94,474.64,21323.0,459.5906,461.3783,459.5031,461.1548,21323.0
2022-07-27 14:40:00,474.82,475.92,474.5,475.31,38333.0,461.3297,462.3985,461.0188,461.8058,38333.0
2022-07-27 14:50:00,475.44,477.12,475.32,475.99,26826.0,461.9321,463.5644,461.8155,462.4665,26826.0
2022-07-27 15:00:00,476.31,478.09,476.3,476.74,27796.0,462.7774,464.5068,462.7677,463.1952,27796.0
2022-07-27 15:10:00,476.74,477.82,475.16,476.28,45354.0,463.1952,464.2445,461.66,462.7482,45354.0
2022-07-27 15:20:00,476.3,477.77,475.95,477.09,47899.0,462.7677,464.1959,462.4276,463.5352,47899.0
2022-07-27 15:30:00,477.21,477.27,475.25,476.24,41871.0,463.6518,463.7101,461.7475,462.7094,41871.0
2022-07-27 15:40:00,476.25,480.99,476.25,479.29,55283.0,462.7191,467.3244,462.7191,465.6727,55283.0
2022-07-27 15:50:00,479.18,479.48,477.74,478.35,118195.0,465.5658,465.8573,464.1667,464.7594,118195.0
2022-07-28 09:30:00,480.94,483.81,479.67,481.11,20711.0,467.2758,470.0643,466.0419,467.441,20711.0
2022-07-28 09:40:00,480.53,481.67,477.48,478.19,10421.0,466.8775,467.9851,463.9141,464.604,10421.0
2022-07-28 09:50:00,478.43,478.84,476.9,477.44,6107.0,464.8371,465.2355,463.3506,463.8753,6107.0
2022-07-28 10:00:00,477.43,479.74,477.03,478.0,30823.0,463.8655,466.1099,463.4769,464.4194,30823.0
2022-07-28 10:10:00,478.22,478.42,477.2,477.65,20248.0,464.6331,464.8274,463.6421,464.0793,20248.0
2022-07-28 10:20:00,477.68,478.32,476.22,476.23,15349.0,464.1084,464.7303,462.6899,462.6996,15349.0
2022-07-28 10:30:00,476.48,478.19,475.48,478.19,15577.0,462.9425,464.604,461.971,464.604,15577.0
2022-07-28 10:40:00,478.26,478.82,477.91,478.54,9753.0,464.672,465.2161,464.3319,464.944,9753.0
2022-07-28 10:50:00,478.22,479.82,477.75,479.51,14654.0,464.6331,466.1876,464.1765,465.8865,14654.0
2022-07-28 11:00:00,479.8,480.03,478.62,478.62,14959.0,466.1682,466.3917,465.0217,465.0217,14959.0
2022-07-28 11:10:00,478.6,481.65,478.44,481.18,12896.0,465.0023,467.9657,464.8469,467.509,12896.0
2022-07-28 11:20:00,480.96,483.23,480.61,483.23,7814.0,467.2953,469.5008,466.9552,469.5008,7814.0
2022-07-28 11:30:00,482.92,482.94,481.28,481.71,11402.0,469.1996,469.219,467.6062,468.0239,11402.0
2022-07-28 11:40:00,481.92,483.55,481.8,482.81,15736.0,468.228,469.8117,468.1114,469.0927,15736.0
2022-07-28 11:50:00,483.0,483.14,482.04,482.55,7610.0,469.2773,469.4133,468.3446,468.8401,7610.0
2022-07-28 12:00:00,482.82,483.91,481.95,483.47,11108.0,469.1024,470.1614,468.2571,469.7339,11108.0
2022-07-28 12:10:00,483.5,483.78,482.27,483.55,6905.0,469.7631,470.0351,468.568,469.8117,6905.0
2022-07-28 12:20:00,483.56,484.56,483.32,484.55,9668.0,469.8214,470.793,469.5882,470.7833,9668.0
2022-07-28 12:30:00,484.29,484.38,483.35,484.14,9163.0,470.5306,470.6181,469.6174,470.3849,9163.0
2022-07-28 12:40:00,484.26,484.87,484.17,484.17,6200.0,470.5015,471.0942,470.4141,470.4141,6200.0
2022-07-28 12:50:00,484.23,485.21,483.72,484.74,11230.0,470.4724,471.4245,469.9768,470.9679,11230.0
2022-07-28 13:00:00,484.6,485.08,484.06,484.9,14899.0,470.8318,471.2982,470.3072,471.1233,14899.0
2022-07-28 13:10:00,485.05,485.4,484.12,484.26,17334.0,471.2691,471.6091,470.3655,470.5015,17334.0
2022-07-28 13:20:00,484.26,484.45,483.8,484.44,19104.0,470.5015,470.6861,470.0546,470.6764,19104.0
2022-07-28 13:30:00,484.3,484.69,483.83,483.87,17029.0,470.5404,470.9193,470.0837,470.1226,17029.0
2022-07-28 13:40:00,483.9,484.04,483.29,483.29,8064.0,470.1517,470.2878,469.5591,469.5591,8064.0
2022-07-28 13:50:00,483.34,485.12,483.33,484.61,11223.0,469.6076,471.3371,469.5979,470.8416,11223.0
2022-07-28 14:00:00,484.41,485.18,484.14,485.01,8424.0,470.6472,471.3954,470.3849,471.2302,8424.0
2022-07-28 14:10:00,485.17,485.18,484.39,484.58,14688.0,471.3856,471.3954,470.6278,470.8124,14688.0
2022-07-28 14:20:00,484.64,484.84,483.52,483.92,7337.0,470.8707,471.065,469.7825,470.1712,7337.0
2022-07-28 14:30:00,483.74,484.19,482.91,483.5,11364.0,469.9963,470.4335,469.1899,469.7631,11364.0
2022-07-28 14:40:00,483.58,483.65,483.12,483.38,7320.0,469.8408,469.9088,469.3939,469.6465,7320.0
2022-07-28 14:50:00,483.38,483.49,482.83,483.4,10371.0,469.6465,469.7534,469.1121,469.6659,10371.0
2022-07-28 15:00:00,483.5,484.19,483.28,483.68,21767.0,469.7631,470.4335,469.5493,469.938,21767.0
2022-07-28 15:10:00,483.78,484.43,483.53,484.31,8528.0,470.0351,470.6667,469.7922,470.5501,8528.0
2022-07-28 15:20:00,484.31,484.44,483.85,484.09,16043.0,470.5501,470.6764,470.1031,470.3363,16043.0
2022-07-28 15:30:00,484.09,484.15,483.02,483.04,19423.0,470.3363,470.3946,469.2967,469.3162,19423.0
2022-07-28 15:40:00,483.04,483.55,482.71,483.39,22042.0,469.3162,469.8117,468.9955,469.6562,22042.0
2022-07-28 15:50:00,483.55,484.26,482.04,484.0,78999.0,469.8117,470.5015,468.3446,470.2489,78999.0
2022-07-29 09:30:00,481.25,484.31,481.25,481.6,12691.0,467.577,470.5501,467.577,467.9171,12691.0
2022-07-29 09:40:00,482.62,483.35,480.08,480.27,8809.0,468.9081,469.6174,466.4403,466.6249,8809.0
2022-07-29 09:50:00,480.85,481.38,478.14,478.14,7878.0,467.1884,467.7033,464.5554,464.5554,7878.0
2022-07-29 10:00:00,477.21,479.39,477.06,478.45,12812.0,463.6518,465.7699,463.5061,464.8566,12812.0
2022-07-29 10:10:00,478.95,479.06,477.01,477.52,9535.0,465.3424,465.4492,463.4575,463.953,9535.0
2022-07-29 10:20:00,477.86,478.84,477.35,478.36,8111.0,464.2833,465.2355,463.7878,464.7691,8111.0
2022-07-29 10:30:00,478.31,479.24,478.23,478.28,7268.0,464.7205,465.6241,464.6428,464.6914,7268.0
2022-07-29 10:40:00,478.32,478.32,477.15,477.15,5055.0,464.7303,464.7303,463.5935,463.5935,5055.0
2022-07-29 10:50:00,477.36,477.37,475.93,476.34,7793.0,463.7975,463.8073,462.4082,462.8065,7793.0
2022-07-29 11:00:00,476.5,476.99,475.96,476.24,18717.0,462.962,463.4381,462.4373,462.7094,18717.0
2022-07-29 11:10:00,476.15,476.97,475.66,476.6,8361.0,462.6219,463.4186,462.1458,463.0591,8361.0
2022-07-29 11:20:00,476.54,478.23,476.53,477.53,5679.0,463.0008,464.6428,462.9911,463.9627,5679.0
2022-07-29 11:30:00,477.81,478.12,476.93,477.81,5307.0,464.2348,464.5359,463.3798,464.2348,5307.0
2022-07-29 11:40:00,478.16,479.6,478.01,479.42,9524.0,464.5748,465.9739,464.4291,465.799,9524.0
2022-07-29 11:50:00,479.53,479.71,478.56,478.76,7490.0,465.9059,466.0808,464.9634,465.1578,7490.0
2022-07-29 12:00:00,478.96,480.1,478.7,479.01,8324.0,465.3521,466.4597,465.0995,465.4007,8324.0
2022-07-29 12:10:00,479.28,479.4,478.8,479.35,3140.0,465.663,465.7796,465.1966,465.731,3140.0
2022-07-29 12:20:00,479.36,479.64,478.89,479.33,2225.0,465.7407,466.0128,465.2841,465.7116,2225.0
2022-07-29 12:30:00,479.55,479.77,479.01,479.48,2382.0,465.9253,466.1391,465.4007,465.8573,2382.0
2022-07-29 12:40:00,479.55,480.93,479.55,480.83,4298.0,465.9253,467.2661,465.9253,467.169,4298.0
2022-07-29 12:50:00,480.82,481.11,480.27,480.28,3152.0,467.1592,467.441,466.6249,466.6346,3152.0
2022-07-29 13:00:00,480.32,480.36,479.97,479.98,2602.0,466.6734,466.7123,466.3334,466.3431,2602.0
2022-07-29 13:10:00,480.03,480.28,479.32,480.15,4985.0,466.3917,466.6346,465.7019,466.5083,4985.0
2022-07-29 13:20:00,479.97,480.14,479.62,479.78,2135.0,466.3334,466.4986,465.9933,466.1488,2135.0
2022-07-29 13:30:00,479.71,480.4,479.27,480.33,3950.0,466.0808,466.7512,465.6533,466.6832,3950.0
2022-07-29 13:40:00,480.39,480.67,479.38,479.44,2357.0,466.7415,467.0135,465.7601,465.8184,2357.0
2022-07-29 13:50:00,479.56,479.94,479.55,479.66,2921.0,465.935,466.3042,465.9253,466.0322,2921.0
2022-07-29 14:00:00,479.38,479.57,479.14,479.26,2502.0,465.7601,465.9447,465.527,465.6436,2502.0
2022-07-29 14:10:00,479.24,479.24,478.41,479.15,5721.0,465.6241,465.6241,464.8177,465.5367,5721.0
2022-07-29 14:20:00,479.09,479.13,478.51,479.13,1832.0,465.4784,465.5173,464.9149,465.5173,1832.0
2022-07-29 14:30:00,479.23,479.88,478.73,479.88,7074.0,465.6144,466.2459,465.1286,466.2459,7074.0
2022-07-29 14:40:00,479.65,479.79,478.94,479.58,5837.0,466.0225,466.1585,465.3326,465.9545,5837.0
2022-07-29 14:50:00,479.6,480.49,479.47,480.45,7469.0,465.9739,466.8386,465.8476,466.7997,7469.0
2022-07-29 15:00:00,480.6,480.82,480.28,480.65,4354.0,466.9455,467.1592,466.6346,466.9941,4354.0
2022-07-29 15:10:00,480.62,481.36,480.52,481.36,6467.0,466.9649,467.6839,466.8678,467.6839,6467.0
2022-07-29 15:20:00,481.45,482.33,481.45,482.28,5851.0,467.7713,468.6263,467.7713,468.5778,5851.0
2022-07-29 15:30:00,482.3,483.07,482.0,482.3,13960.0,468.5972,469.3453,468.3057,468.5972,13960.0
2022-07-29 15:40:00,482.25,482.8,481.89,482.62,16652.0,468.5486,469.083,468.1988,468.9081,16652.0
2022-07-29 15:50:00,482.68,483.12,480.94,482.0,51339.0,468.9664,469.3939,467.2758,468.3057,51339.0
2022-08-01 09:30:00,482.0,484.0,480.4,482.0,21978.0,468.3057,470.2489,466.7512,468.3057,21978.0
2022-08-01 09:40:00,481.3,482.29,480.7,481.02,6930.0,467.6256,468.5875,467.0426,467.3536,6930.0
2022-08-01 09:50:00,480.89,480.89,479.23,480.61,11164.0,467.2272,467.2272,465.6144,466.9552,11164.0
2022-08-01 10:00:00,480.49,481.35,479.2,480.83,11307.0,466.8386,467.6742,465.5853,467.169,11307.0
2022-08-01 10:10:00,481.2,481.57,479.99,479.99,5013.0,467.5284,467.8879,466.3528,466.3528,5013.0
2022-08-01 10:20:00,480.27,480.27,478.25,478.58,16805.0,466.6249,466.6249,464.6623,464.9829,16805.0
2022-08-01 10:30:00,478.58,479.62,478.13,478.53,5514.0,464.9829,465.9933,464.5457,464.9343,5514.0
2022-08-01 10:40:00,478.82,479.27,478.41,478.93,4806.0,465.2161,465.6533,464.8177,465.3229,4806.0
2022-08-01 10:50:00,478.57,479.09,475.62,476.01,9832.0,464.9732,465.4784,462.107,462.4859,9832.0
2022-08-01 11:00:00,475.79,476.46,475.31,475.61,8053.0,462.2721,462.9231,461.8058,462.0973,8053.0
2022-08-01 11:10:00,475.76,476.94,475.76,476.32,8583.0,462.243,463.3895,462.243,462.7871,8583.0
2022-08-01 11:20:00,476.2,477.72,476.16,477.72,4800.0,462.6705,464.1473,462.6316,464.1473,4800.0
2022-08-01 11:30:00,477.58,478.59,477.58,477.78,4922.0,464.0113,464.9926,464.0113,464.2056,4922.0
2022-08-01 11:40:00,477.32,477.57,476.94,477.21,1700.0,463.7587,464.0016,463.3895,463.6518,1700.0
2022-08-01 11:50:00,477.36,477.52,476.1,476.55,3800.0,463.7975,463.953,462.5733,463.0106,3800.0
2022-08-01 12:00:00,476.38,476.68,475.8,475.8,3547.0,462.8454,463.1369,462.2819,462.2819,3547.0
2022-08-01 12:10:00,475.7,476.03,474.54,476.03,5328.0,462.1847,462.5053,461.0577,462.5053,5328.0
2022-08-01 12:20:00,475.8,476.53,475.71,476.02,5848.0,462.2819,462.9911,462.1944,462.4956,5848.0
2022-08-01 12:30:00,475.8,475.91,475.42,475.62,3316.0,462.2819,462.3887,461.9127,462.107,3316.0
2022-08-01 12:40:00,475.59,475.59,474.81,475.09,16675.0,462.0778,462.0778,461.32,461.592,16675.0
2022-08-01 12:50:00,475.17,475.38,474.79,474.94,13968.0,461.6698,461.8738,461.3006,461.4463,13968.0
2022-08-01 13:00:00,474.79,474.86,473.57,474.23,9889.0,461.3006,461.3686,460.1152,460.7565,9889.0
2022-08-01 13:10:00,474.17,474.5,473.13,473.13,6975.0,460.6982,461.0188,459.6877,459.6877,6975.0
2022-08-01 13:20:00,473.02,473.41,472.68,472.71,12805.0,459.5808,459.9598,459.2505,459.2797,12805.0
2022-08-01 13:30:00,472.5,472.5,471.36,471.4,14425.0,459.0756,459.0756,457.968,458.0069,14425.0
2022-08-01 13:40:00,471.43,471.43,468.98,469.64,21812.0,458.036,458.036,455.6556,456.2969,21812.0
2022-08-01 13:50:00,469.7,470.12,469.45,469.75,14591.0,456.3552,456.7632,456.1123,456.4037,14591.0
2022-08-01 14:00:00,469.13,470.37,469.0,470.35,16541.0,455.8014,457.0061,455.6751,456.9867,16541.0
2022-08-01 14:10:00,470.27,470.29,468.5,468.61,23901.0,456.909,456.9284,455.1893,455.2961,23901.0
2022-08-01 14:20:00,468.4,469.15,467.27,468.09,16262.0,455.0921,455.8208,453.9942,454.7909,16262.0
2022-08-01 14:30:00,467.7,470.03,467.7,470.0,15327.0,454.412,456.6758,454.412,456.6466,15327.0
2022-08-01 14:40:00,470.0,470.05,469.0,469.5,22366.0,456.6466,456.6952,455.6751,456.1609,22366.0
2022-08-01 14:50:00,469.35,471.5,469.35,471.5,27508.0,456.0151,458.104,456.0151,458.104,27508.0
2022-08-01 15:00:00,471.53,471.69,471.03,471.59,33618.0,458.1332,458.2886,457.6474,458.1915,33618.0
2022-08-01 15:10:00,471.59,472.02,471.58,472.02,8097.0,458.1915,458.6093,458.1818,458.6093,8097.0
2022-08-01 15:20:00,471.9,472.14,471.47,471.69,18548.0,458.4927,458.7258,458.0749,458.2886,18548.0
2022-08-01 15:30:00,471.68,473.32,471.62,472.99,27096.0,458.2789,459.8723,458.2206,459.5517,27096.0
2022-08-01 15:40:00,473.05,475.36,473.04,474.92,30551.0,459.61,461.8544,459.6003,461.4269,30551.0
2022-08-01 15:50:00,475.25,475.93,473.53,473.56,93964.0,461.7475,462.4082,460.0764,460.1055,93964.0
2022-08-02 09:30:00,474.52,476.15,472.6,472.81,11231.0,461.0382,462.6219,459.1728,459.3768,11231.0
2022-08-02 09:40:00,473.22,473.55,471.44,472.25,5267.0,459.7752,460.0958,458.0457,458.8327,5267.0
2022-08-02 09:50:00,472.31,474.18,471.23,473.7,11963.0,458.891,460.7079,457.8417,460.2415,11963.0
2022-08-02 10:00:00,473.37,474.76,472.88,474.54,9777.0,459.9209,461.2714,459.4448,461.0577,9777.0
2022-08-02 10:10:00,474.63,475.4,473.66,475.4,9194.0,461.1451,461.8932,460.2027,461.8932,9194.0
2022-08-02 10:20:00,475.32,476.85,475.18,476.25,8656.0,461.8155,463.302,461.6795,462.7191,8656.0
2022-08-02 10:30:00,476.21,477.75,476.21,477.68,10405.0,462.6802,464.1765,462.6802,464.1084,10405.0
2022-08-02 10:40:00,477.74,479.0,477.74,478.54,14369.0,464.1667,465.3909,464.1667,464.944,14369.0
2022-08-02 10:50:00,478.5,479.38,478.05,479.33,10325.0,464.9051,465.7601,464.4679,465.7116,10325.0
2022-08-02 11:00:00,479.3,479.5,477.88,478.25,17910.0,465.6824,465.8767,464.3028,464.6623,17910.0
2022-08-02 11:10:00,478.2,478.27,476.67,478.27,7257.0,464.6137,464.6817,463.1271,464.6817,7257.0
2022-08-02 11:20:00,478.03,478.95,477.64,478.95,10723.0,464.4485,465.3424,464.0696,465.3424,10723.0
2022-08-02 11:30:00,478.91,478.96,477.72,478.5,5223.0,465.3035,465.3521,464.1473,464.9051,5223.0
2022-08-02 11:40:00,478.5,479.25,478.47,478.95,4067.0,464.9051,465.6338,464.876,465.3424,4067.0
2022-08-02 11:50:00,479.06,479.31,478.67,478.97,4332.0,465.4492,465.6921,465.0703,465.3618,4332.0
2022-08-02 12:00:00,479.14,479.71,479.14,479.37,2600.0,465.527,466.0808,465.527,465.7504,2600.0
2022-08-02 12:10:00,479.38,480.16,479.33,479.95,8605.0,465.7601,466.518,465.7116,466.314,8605.0
2022-08-02 12:20:00,480.0,480.25,478.93,479.28,3704.0,466.3625,466.6054,465.3229,465.663,3704.0
2022-08-02 12:30:00,479.42,479.98,479.24,479.93,4304.0,465.799,466.3431,465.6241,466.2945,4304.0
2022-08-02 12:40:00,480.04,480.04,479.65,480.0,3396.0,466.4014,466.4014,466.0225,466.3625,3396.0
2022-08-02 12:50:00,480.0,480.6,479.94,480.3,7436.0,466.3625,466.9455,466.3042,466.654,7436.0
2022-08-02 13:00:00,480.4,480.51,479.31,480.0,7318.0,466.7512,466.858,465.6921,466.3625,7318.0
2022-08-02 13:10:00,480.0,480.15,478.96,478.96,2693.0,466.3625,466.5083,465.3521,465.3521,2693.0
2022-08-02 13:20:00,478.85,478.85,477.31,477.78,6305.0,465.2452,465.2452,463.749,464.2056,6305.0
2022-08-02 13:30:00,477.6,477.7,477.12,477.38,5120.0,464.0307,464.1279,463.5644,463.817,5120.0
2022-08-02 13:40:00,477.44,477.8,477.25,477.25,3655.0,463.8753,464.225,463.6907,463.6907,3655.0
2022-08-02 13:50:00,477.25,477.25,476.76,477.16,2076.0,463.6907,463.6907,463.2146,463.6032,2076.0
2022-08-02 14:00:00,477.0,477.75,476.64,477.75,4279.0,463.4478,464.1765,463.098,464.1765,4279.0
2022-08-02 14:10:00,477.67,477.88,477.34,477.34,4099.0,464.0987,464.3028,463.7781,463.7781,4099.0
2022-08-02 14:20:00,477.34,478.04,477.34,477.81,6910.0,463.7781,464.4582,463.7781,464.2348,6910.0
2022-08-02 14:30:00,477.75,478.06,476.77,477.26,7262.0,464.1765,464.4777,463.2243,463.7004,7262.0
2022-08-02 14:40:00,477.44,477.71,476.7,477.17,6186.0,463.8753,464.1376,463.1563,463.6129,6186.0
2022-08-02 14:50:00,477.25,477.25,476.25,476.25,3767.0,463.6907,463.6907,462.7191,462.7191,3767.0
2022-08-02 15:00:00,476.0,476.54,475.96,476.0,6970.0,462.4762,463.0008,462.4373,462.4762,6970.0
2022-08-02 15:10:00,475.96,477.09,475.61,476.5,17600.0,462.4373,463.5352,462.0973,462.962,17600.0
2022-08-02 15:20:00,476.4,476.78,476.18,476.77,8276.0,462.8648,463.234,462.6511,463.2243,8276.0
2022-08-02 15:30:00,476.69,478.53,476.66,478.53,15763.0,463.1466,464.9343,463.1174,464.9343,15763.0
2022-08-02 15:40:00,478.42,478.87,477.81,478.73,12088.0,464.8274,465.2646,464.2348,465.1286,12088.0
2022-08-02 15:50:00,478.48,479.05,478.11,478.24,41032.0,464.8857,465.4395,464.5262,464.6525,41032.0
2022-08-03 09:30:00,480.15,481.94,478.67,480.8,17070.0,466.5083,468.2474,465.0703,467.1398,17070.0
2022-08-03 09:40:00,479.85,481.83,479.38,481.83,3413.0,466.2168,468.1405,465.7601,468.1405,3413.0
2022-08-03 09:50:00,482.07,483.43,481.57,482.73,5503.0,468.3737,469.6951,467.8879,469.015,5503.0
2022-08-03 10:00:00,482.73,483.31,480.7,482.55,12156.0,469.015,469.5785,467.0426,468.8401,12156.0
2022-08-03 10:10:00,482.64,482.65,480.58,480.58,2120.0,468.9275,468.9372,466.9261,466.9261,2120.0
2022-08-03 10:20:00,480.82,481.68,480.82,481.52,3560.0,467.1592,467.9948,467.1592,467.8393,3560.0
2022-08-03 10:30:00,481.57,483.92,481.55,482.06,7894.0,467.8879,470.1712,467.8685,468.364,7894.0
2022-08-03 10:40:00,482.1,482.35,481.2,482.35,2170.0,468.4029,468.6458,467.5284,468.6458,2170.0
2022-08-03 10:50:00,482.52,483.2,482.51,482.85,1862.0,468.8109,469.4716,468.8012,469.1316,1862.0
2022-08-03 11:00:00,483.18,483.51,482.63,482.68,1643.0,469.4522,469.7728,468.9178,468.9664,1643.0
2022-08-03 11:10:00,483.32,483.38,482.82,483.34,2224.0,469.5882,469.6465,469.1024,469.6076,2224.0
2022-08-03 11:20:00,483.0,484.24,482.82,483.11,3391.0,469.2773,470.4821,469.1024,469.3842,3391.0
2022-08-03 11:30:00,483.01,483.61,482.68,483.24,3020.0,469.287,469.87,468.9664,469.5105,3020.0
2022-08-03 11:40:00,483.33,483.33,481.98,481.99,2654.0,469.5979,469.5979,468.2863,468.296,2654.0
2022-08-03 11:50:00,481.98,483.79,481.58,483.38,5447.0,468.2863,470.0449,467.8976,469.6465,5447.0
2022-08-03 12:00:00,483.61,484.08,482.77,482.89,4876.0,469.87,470.3266,469.0538,469.1704,4876.0
2022-08-03 12:10:00,482.74,482.97,482.29,482.63,2351.0,469.0247,469.2482,468.5875,468.9178,2351.0
2022-08-03 12:20:00,482.74,483.03,482.53,482.8,4464.0,469.0247,469.3064,468.8207,469.083,4464.0
2022-08-03 12:30:00,482.53,483.38,482.53,483.03,3775.0,468.8207,469.6465,468.8207,469.3064,3775.0
2022-08-03 12:40:00,482.86,483.34,482.67,483.11,3961.0,469.1413,469.6076,468.9567,469.3842,3961.0
2022-08-03 12:50:00,482.58,482.85,482.22,482.81,5969.0,468.8692,469.1316,468.5195,469.0927,5969.0
2022-08-03 13:00:00,482.92,484.1,482.9,483.07,5074.0,469.1996,470.346,469.1801,469.3453,5074.0
2022-08-03 13:10:00,483.14,483.14,482.44,482.73,2224.0,469.4133,469.4133,468.7332,469.015,2224.0
2022-08-03 13:20:00,482.36,483.07,482.18,483.07,2738.0,468.6555,469.3453,468.4806,469.3453,2738.0
2022-08-03 13:30:00,482.97,483.29,482.34,483.29,4862.0,469.2482,469.5591,468.636,469.5591,4862.0
2022-08-03 13:40:00,483.29,483.5,482.77,482.86,6369.0,469.5591,469.7631,469.0538,469.1413,6369.0
2022-08-03 13:50:00,483.0,483.87,482.89,483.34,3252.0,469.2773,470.1226,469.1704,469.6076,3252.0
2022-08-03 14:00:00,483.37,483.84,483.27,483.41,2448.0,469.6368,470.0934,469.5396,469.6756,2448.0
2022-08-03 14:10:00,483.43,484.59,483.35,484.35,4589.0,469.6951,470.8221,469.6174,470.5889,4589.0
2022-08-03 14:20:00,484.59,485.32,484.02,484.03,6497.0,470.8221,471.5314,470.2683,470.278,6497.0
2022-08-03 14:30:00,483.95,484.26,483.59,483.59,5970.0,470.2003,470.5015,469.8505,469.8505,5970.0
2022-08-03 14:40:00,483.36,483.71,483.32,483.64,2285.0,469.6271,469.9671,469.5882,469.8991,2285.0
2022-08-03 14:50:00,483.69,485.31,483.69,484.65,4173.0,469.9477,471.5217,469.9477,470.8804,4173.0
2022-08-03 15:00:00,484.81,484.81,483.99,484.5,4992.0,471.0359,471.0359,470.2392,470.7347,4992.0
2022-08-03 15:10:00,484.46,484.46,483.49,483.74,7673.0,470.6958,470.6958,469.7534,469.9963,7673.0
2022-08-03 15:20:00,483.74,483.91,482.98,483.02,6299.0,469.9963,470.1614,469.2579,469.2967,6299.0
2022-08-03 15:30:00,483.01,483.07,482.45,482.91,14002.0,469.287,469.3453,468.7429,469.1899,14002.0
2022-08-03 15:40:00,482.88,483.91,482.88,483.61,18232.0,469.1607,470.1614,469.1607,469.87,18232.0
2022-08-03 15:50:00,483.68,484.17,481.26,481.68,81693.0,469.938,470.4141,467.5867,467.9948,81693.0
2022-08-04 09:30:00,483.3,483.3,479.6,482.06,9537.0,469.5688,469.5688,465.9739,468.364,9537.0
2022-08-04 09:40:00,481.74,483.27,480.15,481.96,7043.0,468.0531,469.5396,466.5083,468.2668,7043.0
2022-08-04 09:50:00,482.11,482.11,477.36,478.71,10940.0,468.4126,468.4126,463.7975,465.1092,10940.0
2022-08-04 10:00:00,478.78,480.66,478.78,479.8,2329.0,465.1772,467.0038,465.1772,466.1682,2329.0
2022-08-04 10:10:00,480.47,481.06,479.36,479.36,3239.0,466.8192,467.3924,465.7407,465.7407,3239.0
2022-08-04 10:20:00,479.83,480.59,479.1,479.8,1326.0,466.1974,466.9358,465.4881,466.1682,1326.0
2022-08-04 10:30:00,479.78,479.91,478.96,479.64,2982.0,466.1488,466.2751,465.3521,466.0128,2982.0
2022-08-04 10:40:00,480.02,481.54,479.79,480.97,3442.0,466.382,467.8588,466.1585,467.305,3442.0
2022-08-04 10:50:00,481.0,481.01,480.58,480.9,2662.0,467.3341,467.3438,466.9261,467.237,2662.0
2022-08-04 11:00:00,480.98,480.99,480.17,480.29,5043.0,467.3147,467.3244,466.5277,466.6443,5043.0
2022-08-04 11:10:00,480.23,480.23,479.09,479.17,4898.0,466.586,466.586,465.4784,465.5561,4898.0
2022-08-04 11:20:00,479.18,479.58,478.57,478.78,3106.0,465.5658,465.9545,464.9732,465.1772,3106.0
2022-08-04 11:30:00,478.72,479.24,478.56,478.69,2798.0,465.1189,465.6241,464.9634,465.0898,2798.0
2022-08-04 11:40:00,478.83,479.82,478.8,479.81,3530.0,465.2258,466.1876,465.1966,466.1779,3530.0
2022-08-04 11:50:00,479.71,479.83,479.53,479.83,800.0,466.0808,466.1974,465.9059,466.1974,800.0
2022-08-04 12:00:00,479.98,480.37,479.75,479.85,4382.0,466.3431,466.722,466.1196,466.2168,4382.0
2022-08-04 12:10:00,479.84,480.77,479.84,480.43,1903.0,466.2071,467.1107,466.2071,466.7803,1903.0
2022-08-04 12:20:00,480.33,480.87,480.31,480.86,1541.0,466.6832,467.2078,466.6637,467.1981,1541.0
2022-08-04 12:30:00,480.83,480.83,479.66,479.94,1770.0,467.169,467.169,466.0322,466.3042,1770.0
2022-08-04 12:40:00,479.84,480.19,479.52,479.52,1867.0,466.2071,466.5471,465.8962,465.8962,1867.0
2022-08-04 12:50:00,479.22,479.85,479.21,479.42,5718.0,465.6047,466.2168,465.595,465.799,5718.0
2022-08-04 13:00:00,479.15,479.34,478.64,478.82,3664.0,465.5367,465.7213,465.0412,465.2161,3664.0
2022-08-04 13:10:00,478.78,478.93,478.35,478.65,2994.0,465.1772,465.3229,464.7594,465.0509,2994.0
2022-08-04 13:20:00,478.11,479.32,478.11,479.11,2300.0,464.5262,465.7019,464.5262,465.4978,2300.0
2022-08-04 13:30:00,479.1,479.5,478.94,479.34,3578.0,465.4881,465.8767,465.3326,465.7213,3578.0
2022-08-04 13:40:00,479.36,479.48,479.05,479.48,1404.0,465.7407,465.8573,465.4395,465.8573,1404.0
2022-08-04 13:50:00,479.79,480.0,479.4,479.68,3101.0,466.1585,466.3625,465.7796,466.0516,3101.0
2022-08-04 14:00:00,479.84,480.23,479.57,479.73,4362.0,466.2071,466.586,465.9447,466.1002,4362.0
2022-08-04 14:10:00,479.71,479.93,479.0,479.32,3431.0,466.0808,466.2945,465.3909,465.7019,3431.0
2022-08-04 14:20:00,479.25,479.74,478.94,479.74,2490.0,465.6338,466.1099,465.3326,466.1099,2490.0
2022-08-04 14:30:00,479.87,479.97,478.97,479.4,3118.0,466.2362,466.3334,465.3618,465.7796,3118.0
2022-08-04 14:40:00,479.31,479.64,479.3,479.58,1533.0,465.6921,466.0128,465.6824,465.9545,1533.0
2022-08-04 14:50:00,479.42,479.85,479.16,479.8,2408.0,465.799,466.2168,465.5464,466.1682,2408.0
2022-08-04 15:00:00,479.91,480.16,479.49,480.16,4315.0,466.2751,466.518,465.867,466.518,4315.0
2022-08-04 15:10:00,480.12,480.63,480.05,480.22,3586.0,466.4791,466.9746,466.4111,466.5763,3586.0
2022-08-04 15:20:00,480.31,480.31,479.55,480.02,4583.0,466.6637,466.6637,465.9253,466.382,4583.0
2022-08-04 15:30:00,480.06,480.68,479.56,480.21,5357.0,466.4208,467.0232,465.935,466.5666,5357.0
2022-08-04 15:40:00,479.95,480.01,479.61,479.8,7101.0,466.314,466.3722,465.9836,466.1682,7101.0
2022-08-04 15:50:00,480.21,480.28,478.82,479.93,42463.0,466.5666,466.6346,465.2161,466.2945,42463.0
2022-08-05 09:30:00,477.69,480.05,476.09,479.41,6712.0,464.1182,466.4111,462.5636,465.7893,6712.0
2022-08-05 09:40:00,480.04,480.98,478.54,479.7,11365.0,466.4014,467.3147,464.944,466.0711,11365.0
2022-08-05 09:50:00,479.47,480.15,478.02,478.16,8600.0,465.8476,466.5083,464.4388,464.5748,8600.0
2022-08-05 10:00:00,477.66,479.15,477.61,478.68,8046.0,464.089,465.5367,464.0404,465.08,8046.0
2022-08-05 10:10:00,478.42,478.49,476.69,477.08,11893.0,464.8274,464.8954,463.1466,463.5255,11893.0
2022-08-05 10:20:00,477.08,478.31,476.9,478.31,7238.0,463.5255,464.7205,463.3506,464.7205,7238.0
2022-08-05 10:30:00,478.4,479.69,478.29,479.63,9416.0,464.808,466.0613,464.7011,466.003,9416.0
2022-08-05 10:40:00,479.89,480.42,479.36,480.11,1378.0,466.2557,466.7706,465.7407,466.4694,1378.0
2022-08-05 10:50:00,479.78,481.66,479.45,481.37,7874.0,466.1488,467.9754,465.8282,467.6936,7874.0
2022-08-05 11:00:00,481.18,482.0,480.09,482.0,5058.0,467.509,468.3057,466.45,468.3057,5058.0
2022-08-05 11:10:00,482.05,482.11,481.39,481.66,5537.0,468.3543,468.4126,467.713,467.9754,5537.0
2022-08-05 11:20:00,481.83,482.06,480.68,481.29,5830.0,468.1405,468.364,467.0232,467.6159,5830.0
2022-08-05 11:30:00,481.05,481.36,480.07,480.42,3577.0,467.3827,467.6839,466.4305,466.7706,3577.0
2022-08-05 11:40:00,480.23,480.96,480.04,480.86,3100.0,466.586,467.2953,466.4014,467.1981,3100.0
2022-08-05 11:50:00,480.91,481.31,480.29,480.93,4339.0,467.2467,467.6353,466.6443,467.2661,4339.0
2022-08-05 12:00:00,480.55,481.27,480.54,481.07,2316.0,466.8969,467.5964,466.8872,467.4021,2316.0
2022-08-05 12:10:00,480.92,481.73,480.86,480.86,3200.0,467.2564,468.0434,467.1981,467.1981,3200.0
2022-08-05 12:20:00,480.85,480.95,480.12,480.79,3132.0,467.1884,467.2855,466.4791,467.1301,3132.0
2022-08-05 12:30:00,480.15,480.35,479.96,480.23,1200.0,466.5083,466.7026,466.3237,466.586,1200.0
2022-08-05 12:40:00,480.04,481.0,479.73,480.86,4490.0,466.4014,467.3341,466.1002,467.1981,4490.0
2022-08-05 12:50:00,480.86,481.11,480.4,480.95,3162.0,467.1981,467.441,466.7512,467.2855,3162.0
2022-08-05 13:00:00,480.8,480.8,480.19,480.3,6313.0,467.1398,467.1398,466.5471,466.654,6313.0
2022-08-05 13:10:00,480.11,480.35,479.41,479.69,4447.0,466.4694,466.7026,465.7893,466.0613,4447.0
2022-08-05 13:20:00,479.63,479.69,478.62,478.75,3304.0,466.003,466.0613,465.0217,465.148,3304.0
2022-08-05 13:30:00,478.6,479.81,478.6,479.81,4200.0,465.0023,466.1779,465.0023,466.1779,4200.0
2022-08-05 13:40:00,480.12,480.18,479.5,479.99,4233.0,466.4791,466.5374,465.8767,466.3528,4233.0
2022-08-05 13:50:00,479.92,480.03,479.42,479.47,3875.0,466.2848,466.3917,465.799,465.8476,3875.0
2022-08-05 14:00:00,479.43,479.72,478.76,479.0,5467.0,465.8087,466.0905,465.1578,465.3909,5467.0
2022-08-05 14:10:00,479.0,479.39,478.72,479.0,7800.0,465.3909,465.7699,465.1189,465.3909,7800.0
2022-08-05 14:20:00,479.14,479.14,478.54,478.55,5277.0,465.527,465.527,464.944,464.9537,5277.0
2022-08-05 14:30:00,478.55,479.8,478.54,479.8,4468.0,464.9537,466.1682,464.944,466.1682,4468.0
2022-08-05 14:40:00,479.85,480.55,479.85,480.09,3448.0,466.2168,466.8969,466.2168,466.45,3448.0
2022-08-05 14:50:00,480.02,480.34,479.76,480.34,3613.0,466.382,466.6929,466.1294,466.6929,3613.0
2022-08-05 15:00:00,480.55,480.6,480.2,480.59,6080.0,466.8969,466.9455,466.5568,466.9358,6080.0
2022-08-05 15:10:00,480.67,481.33,480.66,480.99,7222.0,467.0135,467.6547,467.0038,467.3244,7222.0
2022-08-05 15:20:00,481.1,481.32,480.87,481.14,9153.0,467.4313,467.645,467.2078,467.4701,9153.0
2022-08-05 15:30:00,481.5,483.69,481.49,483.18,8875.0,467.8199,469.9477,467.8102,469.4522,8875.0
2022-08-05 15:40:00,483.01,483.66,482.92,483.33,7105.0,469.287,469.9185,469.1996,469.5979,7105.0
2022-08-05 15:50:00,483.41,484.19,483.1,483.66,30252.0,469.6756,470.4335,469.3745,469.9185,30252.0
2022-08-08 09:30:00,487.03,488.41,485.52,487.69,6459.0,473.1928,474.5336,471.7257,473.834,6459.0
2022-08-08 09:40:00,487.26,488.46,486.75,487.49,2824.0,473.4163,474.5822,472.9208,473.6397,2824.0
2022-08-08 09:50:00,487.34,488.24,486.68,486.68,2935.0,473.494,474.3684,472.8527,472.8527,2935.0
2022-08-08 10:00:00,486.8,486.96,486.03,486.23,2565.0,472.9693,473.1248,472.2212,472.4155,2565.0
2022-08-08 10:10:00,487.14,487.36,486.49,487.15,3195.0,473.2997,473.5134,472.6681,473.3094,3195.0
2022-08-08 10:20:00,486.96,486.96,485.36,485.84,4752.0,473.1248,473.1248,471.5702,472.0366,4752.0
2022-08-08 10:30:00,486.34,486.7,485.48,486.7,2104.0,472.5224,472.8722,471.6868,472.8722,2104.0
2022-08-08 10:40:00,486.43,486.88,486.06,486.46,1203.0,472.6098,473.0471,472.2504,472.639,1203.0
2022-08-08 10:50:00,486.32,486.75,486.03,486.55,2373.0,472.503,472.9208,472.2212,472.7264,2373.0
2022-08-08 11:00:00,486.48,487.5,486.28,487.13,6731.0,472.6584,473.6494,472.4641,473.29,6731.0
2022-08-08 11:10:00,487.0,487.55,486.74,487.55,4159.0,473.1637,473.698,472.911,473.698,4159.0
2022-08-08 11:20:00,487.54,488.44,487.54,488.4,3193.0,473.6883,474.5627,473.6883,474.5239,3193.0
2022-08-08 11:30:00,488.56,488.57,487.88,487.97,3100.0,474.6793,474.689,474.0187,474.1061,3100.0
2022-08-08 11:40:00,487.34,487.68,486.32,486.32,3829.0,473.494,473.8243,472.503,472.503,3829.0
2022-08-08 11:50:00,486.02,486.02,485.65,485.65,1248.0,472.2115,472.2115,471.852,471.852,1248.0
2022-08-08 12:00:00,485.31,485.31,483.8,483.8,2626.0,471.5217,471.5217,470.0546,470.0546,2626.0
2022-08-08 12:10:00,483.56,484.42,483.45,483.47,2871.0,469.8214,470.657,469.7145,469.7339,2871.0
2022-08-08 12:20:00,483.7,483.78,482.83,482.94,2330.0,469.9574,470.0351,469.1121,469.219,2330.0
2022-08-08 12:30:00,482.59,482.59,482.08,482.37,2331.0,468.8789,468.8789,468.3834,468.6652,2331.0
2022-08-08 12:40:00,482.28,482.57,482.14,482.15,4747.0,468.5778,468.8595,468.4417,468.4514,4747.0
2022-08-08 12:50:00,482.09,482.39,481.57,482.39,2610.0,468.3932,468.6846,467.8879,468.6846,2610.0
2022-08-08 13:00:00,482.21,482.21,481.58,481.58,1677.0,468.5097,468.5097,467.8976,467.8976,1677.0
2022-08-08 13:10:00,481.19,482.03,481.11,481.95,4046.0,467.5187,468.3349,467.441,468.2571,4046.0
2022-08-08 13:20:00,481.94,482.36,481.46,482.36,1793.0,468.2474,468.6555,467.7811,468.6555,1793.0
2022-08-08 13:30:00,482.16,482.53,481.79,481.8,1965.0,468.4612,468.8207,468.1017,468.1114,1965.0
2022-08-08 13:40:00,481.97,482.89,481.97,482.89,3128.0,468.2766,469.1704,468.2766,469.1704,3128.0
2022-08-08 13:50:00,483.12,483.12,482.61,482.69,4024.0,469.3939,469.3939,468.8984,468.9761,4024.0
2022-08-08 14:00:00,482.69,482.94,481.54,482.36,4469.0,468.9761,469.219,467.8588,468.6555,4469.0
2022-08-08 14:10:00,482.29,482.48,481.69,481.99,2865.0,468.5875,468.7721,468.0045,468.296,2865.0
2022-08-08 14:20:00,482.2,482.81,482.19,482.75,3736.0,468.5,469.0927,468.4903,469.0344,3736.0
2022-08-08 14:30:00,482.6,483.06,482.37,482.45,5083.0,468.8887,469.3356,468.6652,468.7429,5083.0
2022-08-08 14:40:00,482.97,482.97,482.25,482.4,4259.0,469.2482,469.2482,468.5486,468.6943,4259.0
2022-08-08 14:50:00,482.35,482.72,481.74,482.43,3783.0,468.6458,469.0053,468.0531,468.7235,3783.0
2022-08-08 15:00:00,482.53,483.01,482.36,482.64,21768.0,468.8207,469.287,468.6555,468.9275,21768.0
2022-08-08 15:10:00,482.53,482.55,482.15,482.22,4142.0,468.8207,468.8401,468.4514,468.5195,4142.0
2022-08-08 15:20:00,482.24,482.48,481.71,481.71,5273.0,468.5389,468.7721,468.0239,468.0239,5273.0
2022-08-08 15:30:00,481.67,482.31,481.58,481.86,8674.0,467.9851,468.6069,467.8976,468.1697,8674.0
2022-08-08 15:40:00,481.68,483.31,481.47,483.01,6490.0,467.9948,469.5785,467.7908,469.287,6490.0
2022-08-08 15:50:00,483.05,483.46,482.29,482.61,14969.0,469.3259,469.7242,468.5875,468.8984,14969.0
2022-08-09 09:30:00,485.3,488.44,485.04,488.44,4599.0,471.512,474.5627,471.2593,474.5627,4599.0
2022-08-09 09:40:00,486.41,487.77,485.74,485.75,3687.0,472.5904,473.9118,471.9395,471.9492,3687.0
2022-08-09 09:50:00,485.1,487.03,484.99,487.03,2600.0,471.3176,473.1928,471.2108,473.1928,2600.0
2022-08-09 10:00:00,486.75,487.28,485.86,487.28,1599.0,472.9208,473.4357,472.056,473.4357,1599.0
2022-08-09 10:10:00,487.67,488.1,485.72,486.07,6710.0,473.8146,474.2324,471.92,472.2601,6710.0
2022-08-09 10:20:00,486.23,487.31,486.23,487.25,1845.0,472.4155,473.4648,472.4155,473.4065,1845.0
2022-08-09 10:30:00,487.72,487.78,487.37,487.64,1635.0,473.8632,473.9215,473.5231,473.7855,1635.0
2022-08-09 10:40:00,487.71,487.79,487.11,487.68,2261.0,473.8535,473.9312,473.2705,473.8243,2261.0
2022-08-09 10:50:00,487.24,487.74,487.16,487.59,1001.0,473.3968,473.8826,473.3191,473.7369,1001.0
2022-08-09 11:00:00,487.83,488.45,487.71,488.35,3394.0,473.9701,474.5725,473.8535,474.4753,3394.0
2022-08-09 11:10:00,488.91,490.35,488.68,489.47,6798.0,475.0194,476.4185,474.7959,475.5635,6798.0
2022-08-09 11:20:00,489.45,489.65,488.74,489.45,3160.0,475.544,475.7384,474.8542,475.544,3160.0
2022-08-09 11:30:00,489.16,490.03,489.16,489.21,2550.0,475.2623,476.1076,475.2623,475.3109,2550.0
2022-08-09 11:40:00,489.27,490.61,489.27,490.26,2271.0,475.3692,476.6711,475.3692,476.331,2271.0
2022-08-09 11:50:00,490.74,491.87,490.66,491.49,4505.0,476.7974,477.8953,476.7197,477.5261,4505.0
2022-08-09 12:00:00,491.37,492.14,491.37,492.14,2360.0,477.4095,478.1576,477.4095,478.1576,2360.0
2022-08-09 12:10:00,492.54,492.57,491.04,491.09,3976.0,478.5463,478.5754,477.0889,477.1374,3976.0
2022-08-09 12:20:00,491.33,491.49,490.52,491.18,2601.0,477.3706,477.5261,476.5836,477.2249,2601.0
2022-08-09 12:30:00,490.97,491.12,489.77,490.05,1910.0,477.0209,477.1666,475.855,476.127,1910.0
2022-08-09 12:40:00,489.9,490.14,489.38,489.59,2579.0,475.9813,476.2144,475.476,475.6801,2579.0
2022-08-09 12:50:00,489.78,490.09,489.43,490.09,2093.0,475.8647,476.1659,475.5246,476.1659,2093.0
2022-08-09 13:00:00,490.17,490.17,489.17,489.81,1800.0,476.2436,476.2436,475.272,475.8938,1800.0
2022-08-09 13:10:00,489.57,490.44,489.32,490.44,2376.0,475.6606,476.5059,475.4177,476.5059,2376.0
2022-08-09 13:20:00,490.04,490.04,489.28,489.3,1604.0,476.1173,476.1173,475.3789,475.3983,1604.0
2022-08-09 13:30:00,489.31,489.33,488.11,488.11,2441.0,475.408,475.4275,474.2421,474.2421,2441.0
2022-08-09 13:40:00,488.49,488.6,488.03,488.03,2100.0,474.6113,474.7182,474.1644,474.1644,2100.0
2022-08-09 13:50:00,488.0,488.31,487.26,488.13,2415.0,474.1352,474.4364,473.4163,474.2615,2415.0
2022-08-09 14:00:00,488.15,490.13,488.15,489.5,3516.0,474.281,476.2047,474.281,475.5926,3516.0
2022-08-09 14:10:00,489.21,489.21,488.45,488.51,1600.0,475.3109,475.3109,474.5725,474.6308,1600.0
2022-08-09 14:20:00,488.57,489.98,488.57,489.2,13050.0,474.689,476.059,474.689,475.3011,13050.0
2022-08-09 14:30:00,489.31,489.66,489.0,489.44,5509.0,475.408,475.7481,475.1068,475.5343,5509.0
2022-08-09 14:40:00,489.66,489.78,489.12,489.65,3214.0,475.7481,475.8647,475.2234,475.7384,3214.0
2022-08-09 14:50:00,489.48,490.71,489.4,490.25,5464.0,475.5732,476.7682,475.4955,476.3213,5464.0
2022-08-09 15:00:00,489.98,490.43,489.73,490.18,4974.0,476.059,476.4962,475.8161,476.2533,4974.0
2022-08-09 15:10:00,490.12,490.13,488.9,489.06,4231.0,476.195,476.2047,475.0097,475.1651,4231.0
2022-08-09 15:20:00,489.36,489.94,489.32,489.33,4398.0,475.4566,476.0201,475.4177,475.4275,4398.0
2022-08-09 15:30:00,489.28,489.53,488.96,489.12,5963.0,475.3789,475.6218,475.068,475.2234,5963.0
2022-08-09 15:40:00,488.92,488.92,487.33,487.85,9462.0,475.0291,475.0291,473.4843,473.9895,9462.0
2022-08-09 15:50:00,487.9,488.58,487.02,487.64,17350.0,474.0381,474.6988,473.1831,473.7855,17350.0
2022-08-10 09:30:00,491.78,493.22,489.0,489.0,9671.0,477.8078,479.2069,475.1068,475.1068,9671.0
2022-08-10 09:40:00,489.08,489.39,488.28,488.77,2400.0,475.1846,475.4857,474.4073,474.8834,2400.0
2022-08-10 09:50:00,487.7,489.99,487.34,489.05,1714.0,473.8438,476.0687,473.494,475.1554,1714.0
2022-08-10 10:00:00,488.13,489.4,488.11,488.48,4426.0,474.2615,475.4955,474.2421,474.6016,4426.0
2022-08-10 10:10:00,489.15,489.24,488.32,488.39,1771.0,475.2526,475.34,474.4461,474.5142,1771.0
2022-08-10 10:20:00,489.05,489.05,487.47,488.28,2057.0,475.1554,475.1554,473.6203,474.4073,2057.0
2022-08-10 10:30:00,488.89,489.04,488.11,488.39,1477.0,475.0,475.1457,474.2421,474.5142,1477.0
2022-08-10 10:40:00,488.4,488.88,486.84,486.84,2324.0,474.5239,474.9902,473.0082,473.0082,2324.0
2022-08-10 10:50:00,487.19,488.69,487.18,488.35,2781.0,473.3483,474.8056,473.3385,474.4753,2781.0
2022-08-10 11:00:00,488.54,489.76,488.26,489.64,3127.0,474.6599,475.8452,474.3879,475.7286,3127.0
2022-08-10 11:10:00,489.35,489.35,487.62,487.8,2101.0,475.4469,475.4469,473.766,473.9409,2101.0
2022-08-10 11:20:00,487.77,488.32,487.62,488.18,6113.0,473.9118,474.4461,473.766,474.3101,6113.0
2022-08-10 11:30:00,488.21,488.22,486.37,486.6,9291.0,474.3393,474.349,472.5516,472.775,9291.0
2022-08-10 11:40:00,486.38,486.75,486.13,486.13,3705.0,472.5613,472.9208,472.3184,472.3184,3705.0
2022-08-10 11:50:00,486.38,486.48,485.69,485.99,2092.0,472.5613,472.6584,471.8909,472.1823,2092.0
2022-08-10 12:00:00,486.09,486.15,485.27,485.64,2341.0,472.2795,472.3378,471.4828,471.8423,2341.0
2022-08-10 12:10:00,485.5,486.16,485.17,485.64,1134.0,471.7063,472.3475,471.3856,471.8423,1134.0
2022-08-10 12:20:00,485.75,485.75,485.21,485.31,1934.0,471.9492,471.9492,471.4245,471.5217,1934.0
2022-08-10 12:30:00,485.36,485.51,484.64,484.66,2431.0,471.5702,471.716,470.8707,470.8901,2431.0
2022-08-10 12:40:00,484.33,484.65,483.76,483.98,3567.0,470.5695,470.8804,470.0157,470.2295,3567.0
2022-08-10 12:50:00,484.34,485.39,484.34,485.39,1500.0,470.5792,471.5994,470.5792,471.5994,1500.0
2022-08-10 13:00:00,485.03,485.97,485.02,485.96,2594.0,471.2496,472.1629,471.2399,472.1532,2594.0
2022-08-10 13:10:00,485.81,486.22,485.7,486.01,2442.0,472.0075,472.4058,471.9006,472.2018,2442.0
2022-08-10 13:20:00,486.03,486.03,485.26,485.27,2225.0,472.2212,472.2212,471.4731,471.4828,2225.0
2022-08-10 13:30:00,484.89,484.89,484.28,484.7,1086.0,471.1136,471.1136,470.5209,470.929,1086.0
2022-08-10 13:40:00,484.94,485.44,484.65,485.2,1780.0,471.1622,471.648,470.8804,471.4148,1780.0
2022-08-10 13:50:00,485.2,485.46,484.97,485.1,1473.0,471.4148,471.6674,471.1913,471.3176,1473.0
2022-08-10 14:00:00,484.93,484.96,484.65,484.91,1555.0,471.1525,471.1816,470.8804,471.133,1555.0
2022-08-10 14:10:00,485.2,485.37,484.95,485.37,4752.0,471.4148,471.58,471.1719,471.58,4752.0
2022-08-10 14:20:00,485.15,485.26,484.98,485.15,9650.0,471.3662,471.4731,471.201,471.3662,9650.0
2022-08-10 14:30:00,485.14,485.43,484.98,485.33,8813.0,471.3565,471.6383,471.201,471.5411,8813.0
2022-08-10 14:40:00,485.47,485.6,483.56,483.56,7046.0,471.6771,471.8034,469.8214,469.8214,7046.0
2022-08-10 14:50:00,483.62,484.32,483.45,484.32,3063.0,469.8797,470.5598,469.7145,470.5598,3063.0
2022-08-10 15:00:00,484.34,484.83,484.01,484.36,1400.0,470.5792,471.0553,470.2586,470.5987,1400.0
2022-08-10 15:10:00,484.61,484.91,484.28,484.28,1400.0,470.8416,471.133,470.5209,470.5209,1400.0
2022-08-10 15:20:00,484.4,484.77,484.26,484.6,2320.0,470.6375,470.997,470.5015,470.8318,2320.0
2022-08-10 15:30:00,484.83,485.79,484.81,485.56,4492.0,471.0553,471.988,471.0359,471.7646,4492.0
2022-08-10 15:40:00,485.58,486.94,485.58,486.57,4325.0,471.784,473.1054,471.784,472.7459,4325.0
2022-08-10 15:50:00,486.23,486.62,485.45,485.94,32235.0,472.4155,472.7944,471.6577,472.1338,32235.0
2022-08-11 09:30:00,484.35,487.11,482.31,482.58,15891.0,470.5889,473.2705,468.6069,468.8692,15891.0
2022-08-11 09:40:00,483.62,484.61,482.56,483.65,2604.0,469.8797,470.8416,468.8498,469.9088,2604.0
2022-08-11 09:50:00,483.6,484.72,481.67,482.3,7773.0,469.8603,470.9484,467.9851,468.5972,7773.0
2022-08-11 10:00:00,482.43,482.43,479.32,480.29,9931.0,468.7235,468.7235,465.7019,466.6443,9931.0
2022-08-11 10:10:00,480.77,482.58,480.19,482.2,6177.0,467.1107,468.8692,466.5471,468.5,6177.0
2022-08-11 10:20:00,482.14,483.42,481.68,482.23,8268.0,468.4417,469.6854,467.9948,468.5292,8268.0
2022-08-11 10:30:00,482.39,483.25,481.75,482.47,12594.0,468.6846,469.5202,468.0628,468.7624,12594.0
2022-08-11 10:40:00,482.62,482.87,481.96,482.87,3068.0,468.9081,469.151,468.2668,469.151,3068.0
2022-08-11 10:50:00,483.6,484.94,483.34,484.28,20166.0,469.8603,471.1622,469.6076,470.5209,20166.0
2022-08-11 11:00:00,484.28,484.57,484.01,484.04,3332.0,470.5209,470.8027,470.2586,470.2878,3332.0
2022-08-11 11:10:00,484.0,484.74,483.79,484.74,1100.0,470.2489,470.9679,470.0449,470.9679,1100.0
2022-08-11 11:20:00,484.8,485.96,484.52,484.52,3000.0,471.0262,472.1532,470.7541,470.7541,3000.0
2022-08-11 11:30:00,484.29,484.89,483.94,484.86,1601.0,470.5306,471.1136,470.1906,471.0845,1601.0
2022-08-11 11:40:00,485.24,485.73,484.87,485.52,2315.0,471.4537,471.9297,471.0942,471.7257,2315.0
2022-08-11 11:50:00,485.31,486.33,485.31,485.56,3983.0,471.5217,472.5127,471.5217,471.7646,3983.0
2022-08-11 12:00:00,485.77,486.3,484.82,485.1,8203.0,471.9686,472.4835,471.0456,471.3176,8203.0
2022-08-11 12:10:00,485.5,485.64,485.21,485.46,722.0,471.7063,471.8423,471.4245,471.6674,722.0
2022-08-11 12:20:00,485.35,485.54,484.53,484.83,6951.0,471.5605,471.7451,470.7638,471.0553,6951.0
2022-08-11 12:30:00,484.72,485.51,484.72,485.5,600.0,470.9484,471.716,470.9484,471.7063,600.0
2022-08-11 12:40:00,485.11,485.22,484.53,484.94,2100.0,471.3273,471.4342,470.7638,471.1622,2100.0
2022-08-11 12:50:00,485.11,485.26,484.34,484.34,2176.0,471.3273,471.4731,470.5792,470.5792,2176.0
2022-08-11 13:00:00,484.73,484.76,484.35,484.72,2500.0,470.9581,470.9873,470.5889,470.9484,2500.0
2022-08-11 13:10:00,484.46,485.13,484.32,485.06,1861.0,470.6958,471.3468,470.5598,471.2788,1861.0
2022-08-11 13:20:00,484.66,484.85,484.37,484.85,2279.0,470.8901,471.0747,470.6084,471.0747,2279.0
2022-08-11 13:30:00,484.83,485.12,483.92,484.22,4136.0,471.0553,471.3371,470.1712,470.4626,4136.0
2022-08-11 13:40:00,483.94,484.38,482.52,482.53,2113.0,470.1906,470.6181,468.8109,468.8207,2113.0
2022-08-11 13:50:00,482.62,482.62,482.15,482.5,2803.0,468.9081,468.9081,468.4514,468.7915,2803.0
2022-08-11 14:00:00,482.27,482.3,481.17,481.17,1526.0,468.568,468.5972,467.4993,467.4993,1526.0
2022-08-11 14:10:00,481.22,481.41,480.11,480.59,5645.0,467.5479,467.7325,466.4694,466.9358,5645.0
2022-08-11 14:20:00,480.52,481.24,480.23,481.24,3405.0,466.8678,467.5673,466.586,467.5673,3405.0
2022-08-11 14:30:00,481.48,481.76,480.61,481.53,15906.0,467.8005,468.0725,466.9552,467.8491,15906.0
2022-08-11 14:40:00,481.22,481.42,480.49,481.31,10766.0,467.5479,467.7422,466.8386,467.6353,10766.0
2022-08-11 14:50:00,481.29,482.4,481.07,482.25,6725.0,467.6159,468.6943,467.4021,468.5486,6725.0
2022-08-11 15:00:00,481.96,482.08,481.25,481.49,11207.0,468.2668,468.3834,467.577,467.8102,11207.0
2022-08-11 15:10:00,481.5,481.89,480.76,481.55,13524.0,467.8199,468.1988,467.1009,467.8685,13524.0
2022-08-11 15:20:00,481.52,482.4,481.3,481.78,7459.0,467.8393,468.6943,467.6256,468.092,7459.0
2022-08-11 15:30:00,481.8,483.46,481.41,483.31,12645.0,468.1114,469.7242,467.7325,469.5785,12645.0
2022-08-11 15:40:00,483.25,483.28,482.44,482.93,11628.0,469.5202,469.5493,468.7332,469.2093,11628.0
2022-08-11 15:50:00,482.91,484.22,482.71,484.09,38817.0,469.1899,470.4626,468.9955,470.3363,38817.0
2022-08-12 09:30:00,487.29,491.52,485.01,489.93,10020.0,473.4454,477.5552,471.2302,476.0104,10020.0
2022-08-12 09:40:00,490.2,490.2,487.91,489.13,4037.0,476.2727,476.2727,474.0478,475.2331,4037.0
2022-08-12 09:50:00,489.15,491.46,489.04,490.93,8113.0,475.2526,477.4969,475.1457,476.982,8113.0
2022-08-12 10:00:00,490.93,491.16,488.92,490.43,3759.0,476.982,477.2055,475.0291,476.4962,3759.0
2022-08-12 10:10:00,490.93,491.91,490.59,490.93,4676.0,476.982,477.9342,476.6517,476.982,4676.0
2022-08-12 10:20:00,491.25,492.0,491.05,491.05,2250.0,477.2929,478.0216,477.0986,477.0986,2250.0
2022-08-12 10:30:00,490.89,491.7,490.24,490.97,4399.0,476.9431,477.7301,476.3116,477.0209,4399.0
2022-08-12 10:40:00,490.86,492.43,490.86,491.63,2880.0,476.914,478.4394,476.914,477.6621,2880.0
2022-08-12 10:50:00,491.46,491.96,490.97,491.96,2136.0,477.4969,477.9827,477.0209,477.9827,2136.0
2022-08-12 11:00:00,492.05,492.67,491.67,491.68,3724.0,478.0702,478.6726,477.701,477.7107,3724.0
2022-08-12 11:10:00,491.87,492.01,491.47,491.64,3530.0,477.8953,478.0313,477.5067,477.6718,3530.0
2022-08-12 11:20:00,491.83,492.54,491.57,492.54,1617.0,477.8564,478.5463,477.6038,478.5463,1617.0
2022-08-12 11:30:00,492.51,492.76,491.95,492.63,9194.0,478.5171,478.76,477.973,478.6337,9194.0
2022-08-12 11:40:00,492.72,493.7,492.09,493.44,4530.0,478.7211,479.6733,478.109,479.4207,4530.0
2022-08-12 11:50:00,493.65,494.53,493.64,493.86,2607.0,479.6247,480.4797,479.615,479.8288,2607.0
2022-08-12 12:00:00,494.07,494.31,493.57,494.14,2532.0,480.0328,480.266,479.547,480.1008,2532.0
2022-08-12 12:10:00,494.28,494.72,494.04,494.34,2300.0,480.2368,480.6643,480.0036,480.2951,2300.0
2022-08-12 12:20:00,493.98,494.44,493.86,493.9,3115.0,479.9453,480.3923,479.8288,479.8676,3115.0
2022-08-12 12:30:00,493.93,494.19,493.34,493.89,4544.0,479.8968,480.1494,479.3235,479.8579,4544.0
2022-08-12 12:40:00,493.89,494.14,493.28,493.75,3227.0,479.8579,480.1008,479.2652,479.7219,3227.0
2022-08-12 12:50:00,493.91,493.95,493.51,493.51,1300.0,479.8773,479.9162,479.4887,479.4887,1300.0
2022-08-12 13:00:00,493.71,493.71,492.67,492.67,2504.0,479.683,479.683,478.6726,478.6726,2504.0
2022-08-12 13:10:00,492.5,492.58,492.04,492.46,3313.0,478.5074,478.5851,478.0605,478.4685,3313.0
2022-08-12 13:20:00,492.09,492.7,492.09,492.7,800.0,478.109,478.7017,478.109,478.7017,800.0
2022-08-12 13:30:00,492.69,492.69,492.07,492.58,1409.0,478.692,478.692,478.0896,478.5851,1409.0
2022-08-12 13:40:00,492.62,493.1,492.13,493.1,1800.0,478.624,479.0903,478.1479,479.0903,1800.0
2022-08-12 13:50:00,492.79,492.85,492.38,492.47,1810.0,478.7892,478.8474,478.3908,478.4782,1810.0
2022-08-12 14:00:00,492.47,492.47,491.7,492.08,1767.0,478.4782,478.4782,477.7301,478.0993,1767.0
2022-08-12 14:10:00,492.5,492.59,492.15,492.59,1393.0,478.5074,478.5948,478.1673,478.5948,1393.0
2022-08-12 14:20:00,492.2,493.09,491.65,492.9,3165.0,478.2159,479.0806,477.6815,478.896,3165.0
2022-08-12 14:30:00,493.11,493.35,492.66,493.19,1712.0,479.1001,479.3332,478.6628,479.1778,1712.0
2022-08-12 14:40:00,493.26,494.31,492.99,493.69,6000.0,479.2458,480.266,478.9835,479.6636,6000.0
2022-08-12 14:50:00,493.64,493.84,492.94,493.33,20948.0,479.615,479.8093,478.9349,479.3138,20948.0
2022-08-12 15:00:00,493.05,494.07,492.82,493.51,16513.0,479.0418,480.0328,478.8183,479.4887,16513.0
2022-08-12 15:10:00,493.75,493.79,492.82,493.7,19402.0,479.7219,479.7607,478.8183,479.6733,19402.0
2022-08-12 15:20:00,493.69,495.32,493.67,494.74,19004.0,479.6636,481.2473,479.6441,480.6837,19004.0
2022-08-12 15:30:00,494.68,494.81,494.32,494.47,10546.0,480.6255,480.7518,480.2757,480.4214,10546.0
2022-08-12 15:40:00,494.47,495.76,494.47,495.74,17795.0,480.4214,481.6748,480.4214,481.6553,17795.0
2022-08-12 15:50:00,495.88,497.37,495.6,496.86,43603.0,481.7914,483.239,481.5193,482.7435,43603.0
2022-08-15 09:30:00,493.77,496.98,493.77,496.35,5704.0,479.7413,482.8601,479.7413,482.248,5704.0
2022-08-15 09:40:00,498.71,501.17,497.82,500.45,7657.0,484.541,486.9311,483.6762,486.2315,7657.0
2022-08-15 09:50:00,499.97,502.02,499.86,500.99,6222.0,485.7652,487.7569,485.6583,486.7562,6222.0
2022-08-15 10:00:00,500.83,501.34,499.82,500.27,3369.0,486.6007,487.0962,485.6194,486.0566,3369.0
2022-08-15 10:10:00,500.3,500.32,498.25,498.25,2616.0,486.0858,486.1052,484.094,484.094,2616.0
2022-08-15 10:20:00,498.57,498.76,497.5,498.6,4816.0,484.4049,484.5895,483.3653,484.4341,4816.0
2022-08-15 10:30:00,498.39,498.87,497.34,498.09,5596.0,484.23,484.6964,483.2099,483.9386,5596.0
2022-08-15 10:40:00,498.56,498.97,498.07,498.71,1527.0,484.3952,484.7936,483.9191,484.541,1527.0
2022-08-15 10:50:00,498.47,498.47,497.17,497.95,4280.0,484.3078,484.3078,483.0447,483.8025,4280.0
2022-08-15 11:00:00,498.16,498.64,497.69,497.75,3285.0,484.0066,484.4729,483.5499,483.6082,3285.0
2022-08-15 11:10:00,497.42,497.84,496.53,496.8,3027.0,483.2876,483.6957,482.4229,482.6852,3027.0
2022-08-15 11:20:00,496.45,497.08,495.98,496.18,4501.0,482.3452,482.9573,481.8885,482.0828,4501.0
2022-08-15 11:30:00,496.54,496.89,496.14,496.28,3116.0,482.4326,482.7727,482.044,482.18,3116.0
2022-08-15 11:40:00,496.48,497.97,496.47,497.97,2919.0,482.3743,483.822,482.3646,483.822,2919.0
2022-08-15 11:50:00,498.25,498.87,497.53,498.87,5977.0,484.094,484.6964,483.3945,484.6964,5977.0
2022-08-15 12:00:00,498.47,498.47,497.06,497.31,4234.0,484.3078,484.3078,482.9378,483.1807,4234.0
2022-08-15 12:10:00,497.11,498.28,496.63,498.28,3123.0,482.9864,484.1232,482.5201,484.1232,3123.0
2022-08-15 12:20:00,498.8,500.0,498.38,500.0,8914.0,484.6284,485.7943,484.2203,485.7943,8914.0
2022-08-15 12:30:00,499.72,500.37,499.2,499.52,6323.0,485.5223,486.1538,485.017,485.3279,6323.0
2022-08-15 12:40:00,499.4,500.11,499.19,500.02,8752.0,485.2114,485.9012,485.0073,485.8137,8752.0
2022-08-15 12:50:00,500.26,500.47,499.93,499.99,2868.0,486.0469,486.251,485.7263,485.7846,2868.0
2022-08-15 13:00:00,500.29,501.2,500.29,501.09,3200.0,486.0761,486.9602,486.0761,486.8533,3200.0
2022-08-15 13:10:00,501.05,501.11,499.65,499.65,5026.0,486.8145,486.8728,485.4542,485.4542,5026.0
2022-08-15 13:20:00,499.88,499.93,499.19,499.45,3990.0,485.6777,485.7263,485.0073,485.2599,3990.0
2022-08-15 13:30:00,499.37,499.37,498.66,499.04,3356.0,485.1822,485.1822,484.4924,484.8616,3356.0
2022-08-15 13:40:00,498.66,499.48,498.53,499.48,4120.0,484.4924,485.2891,484.3661,485.2891,4120.0
2022-08-15 13:50:00,499.41,499.49,498.84,499.05,2681.0,485.2211,485.2988,484.6673,484.8713,2681.0
2022-08-15 14:00:00,499.17,499.27,498.75,498.81,3910.0,484.9879,485.085,484.5798,484.6381,3910.0
2022-08-15 14:10:00,498.76,499.41,498.67,499.41,2406.0,484.5895,485.2211,484.5021,485.2211,2406.0
2022-08-15 14:20:00,499.63,500.21,499.55,499.84,4231.0,485.4348,485.9983,485.3571,485.6389,4231.0
2022-08-15 14:30:00,499.92,499.92,499.18,499.23,2390.0,485.7166,485.7166,484.9976,485.0462,2390.0
2022-08-15 14:40:00,499.35,499.54,499.22,499.5,3420.0,485.1628,485.3474,485.0365,485.3085,3420.0
2022-08-15 14:50:00,499.55,500.73,499.54,500.69,2500.0,485.3571,486.5036,485.3474,486.4647,2500.0
2022-08-15 15:00:00,500.88,500.88,499.93,500.0,3717.0,486.6493,486.6493,485.7263,485.7943,3717.0
2022-08-15 15:10:00,500.01,500.01,499.03,499.1,2824.0,485.804,485.804,484.8519,484.9199,2824.0
2022-08-15 15:20:00,499.24,499.51,498.98,499.25,5635.0,485.0559,485.3182,484.8033,485.0656,5635.0
2022-08-15 15:30:00,499.23,499.98,499.09,499.98,6860.0,485.0462,485.7749,484.9102,485.7749,6860.0
2022-08-15 15:40:00,499.99,500.11,499.36,499.93,14841.0,485.7846,485.9012,485.1725,485.7263,14841.0
2022-08-15 15:50:00,500.28,500.28,498.42,498.63,38462.0,486.0663,486.0663,484.2592,484.4632,38462.0
2022-08-16 09:30:00,499.02,499.41,496.99,498.58,6022.0,484.8421,485.2211,482.8698,484.4146,6022.0
2022-08-16 09:40:00,498.55,499.93,496.86,497.43,8734.0,484.3855,485.7263,482.7435,483.2973,8734.0
2022-08-16 09:50:00,497.33,499.6,496.84,497.91,6201.0,483.2002,485.4057,482.7241,483.7637,6201.0
2022-08-16 10:00:00,497.44,497.44,495.67,495.67,8844.0,483.307,483.307,481.5873,481.5873,8844.0
2022-08-16 10:10:00,495.33,495.86,494.8,495.37,5284.0,481.257,481.7719,480.742,481.2958,5284.0
2022-08-16 10:20:00,495.37,495.79,494.7,495.48,5474.0,481.2958,481.7039,480.6449,481.4027,5474.0
2022-08-16 10:30:00,495.57,495.6,494.59,494.68,6393.0,481.4902,481.5193,480.538,480.6255,6393.0
2022-08-16 10:40:00,494.67,495.16,493.75,493.96,3000.0,480.6157,481.0918,479.7219,479.9259,3000.0
2022-08-16 10:50:00,493.88,493.88,493.17,493.56,2893.0,479.8482,479.8482,479.1584,479.5373,2893.0
2022-08-16 11:00:00,493.35,494.68,492.46,494.4,7916.0,479.3332,480.6255,478.4685,480.3534,7916.0
2022-08-16 11:10:00,494.96,495.4,494.82,495.26,900.0,480.8975,481.325,480.7615,481.189,900.0
2022-08-16 11:20:00,495.72,496.07,495.43,496.07,6199.0,481.6359,481.976,481.3541,481.976,6199.0
2022-08-16 11:30:00,496.08,496.78,495.95,495.99,7256.0,481.9857,482.6658,481.8594,481.8982,7256.0
2022-08-16 11:40:00,496.0,496.0,495.05,495.05,1019.0,481.9079,481.9079,480.9849,480.9849,1019.0
2022-08-16 11:50:00,495.18,495.32,494.36,494.56,1825.0,481.1112,481.2473,480.3145,480.5089,1825.0
2022-08-16 12:00:00,494.15,494.15,493.26,493.26,1512.0,480.1105,480.1105,479.2458,479.2458,1512.0
2022-08-16 12:10:00,493.56,493.69,492.92,493.57,5046.0,479.5373,479.6636,478.9155,479.547,5046.0
2022-08-16 12:20:00,493.69,493.89,493.26,493.89,5364.0,479.6636,479.8579,479.2458,479.8579,5364.0
2022-08-16 12:30:00,493.86,494.65,493.63,493.97,4286.0,479.8288,480.5963,479.6053,479.9356,4286.0
2022-08-16 12:40:00,493.68,493.85,493.03,493.32,3234.0,479.6539,479.819,479.0223,479.3041,3234.0
2022-08-16 12:50:00,493.08,493.46,492.51,492.7,3296.0,479.0709,479.4401,478.5171,478.7017,3296.0
2022-08-16 13:00:00,492.37,492.37,491.89,492.11,1709.0,478.3811,478.3811,477.9147,478.1285,1709.0
2022-08-16 13:10:00,491.84,492.1,491.12,491.9,7999.0,477.8661,478.1188,477.1666,477.9244,7999.0
2022-08-16 13:20:00,492.27,492.27,491.54,491.79,4707.0,478.2839,478.2839,477.5747,477.8176,4707.0
2022-08-16 13:30:00,491.79,493.12,491.66,493.12,5506.0,477.8176,479.1098,477.6913,479.1098,5506.0
2022-08-16 13:40:00,493.06,493.07,492.52,492.71,2900.0,479.0515,479.0612,478.5268,478.7114,2900.0
2022-08-16 13:50:00,492.72,493.4,492.71,492.86,4195.0,478.7211,479.3818,478.7114,478.8572,4195.0
2022-08-16 14:00:00,493.01,493.21,492.68,492.98,6920.0,479.0029,479.1972,478.6823,478.9738,6920.0
2022-08-16 14:10:00,493.22,494.42,492.9,493.7,11393.0,479.2069,480.3728,478.896,479.6733,11393.0
2022-08-16 14:20:00,493.24,493.97,493.23,493.91,6640.0,479.2264,479.9356,479.2166,479.8773,6640.0
2022-08-16 14:30:00,494.03,494.12,492.97,492.99,6521.0,479.9939,480.0814,478.964,478.9835,6521.0
2022-08-16 14:40:00,492.9,492.94,491.38,491.42,4241.0,478.896,478.9349,477.4192,477.4581,4241.0
2022-08-16 14:50:00,491.63,493.13,491.26,492.91,5416.0,477.6621,479.1195,477.3026,478.9057,5416.0
2022-08-16 15:00:00,493.09,493.1,492.09,492.39,3532.0,479.0806,479.0903,478.109,478.4005,3532.0
2022-08-16 15:10:00,492.33,493.66,492.25,493.49,3987.0,478.3422,479.6344,478.2645,479.4693,3987.0
2022-08-16 15:20:00,493.72,494.05,493.46,493.75,4605.0,479.6927,480.0134,479.4401,479.7219,4605.0
2022-08-16 15:30:00,493.7,495.13,493.7,495.06,8714.0,479.6733,481.0627,479.6733,480.9947,8714.0
2022-08-16 15:40:00,495.01,495.51,494.93,495.31,10160.0,480.9461,481.4319,480.8684,481.2376,10160.0
2022-08-16 15:50:00,495.24,495.33,494.25,495.2,33593.0,481.1695,481.257,480.2077,481.1307,33593.0
2022-08-17 09:30:00,493.44,496.0,493.44,495.23,6607.0,479.4207,481.9079,479.4207,481.1598,6607.0
2022-08-17 09:40:00,495.21,495.35,493.67,494.48,3100.0,481.1404,481.2764,479.6441,480.4311,3100.0
2022-08-17 09:50:00,495.33,496.6,495.2,495.2,1790.0,481.257,482.4909,481.1307,481.1307,1790.0
2022-08-17 10:00:00,496.16,496.35,495.34,495.35,1100.0,482.0634,482.248,481.2667,481.2764,1100.0
2022-08-17 10:10:00,495.18,495.64,495.18,495.64,912.0,481.1112,481.5582,481.1112,481.5582,912.0
2022-08-17 10:20:00,494.97,495.42,494.96,495.42,400.0,480.9072,481.3444,480.8975,481.3444,400.0
2022-08-17 10:30:00,495.06,495.72,495.06,495.72,507.0,480.9947,481.6359,480.9947,481.6359,507.0
2022-08-17 10:40:00,495.82,496.34,495.2,495.2,4222.0,481.7331,482.2383,481.1307,481.1307,4222.0
2022-08-17 10:50:00,495.41,495.43,493.96,494.99,7800.0,481.3347,481.3541,479.9259,480.9266,7800.0
2022-08-17 11:00:00,495.47,495.67,495.06,495.54,900.0,481.393,481.5873,480.9947,481.461,900.0
2022-08-17 11:10:00,495.82,496.25,495.61,496.25,600.0,481.7331,482.1508,481.529,482.1508,600.0
2022-08-17 11:20:00,497.1,497.1,496.44,496.71,1301.0,482.9767,482.9767,482.3354,482.5978,1301.0
2022-08-17 11:30:00,496.95,496.96,495.8,496.17,1100.0,482.831,482.8407,481.7136,482.0731,1100.0
2022-08-17 11:40:00,495.49,495.49,494.9,495.06,500.0,481.4124,481.4124,480.8392,480.9947,500.0
2022-08-17 11:50:00,495.18,495.6,495.15,495.48,1386.0,481.1112,481.5193,481.0821,481.4027,1386.0
2022-08-17 12:00:00,495.55,495.78,495.34,495.58,27707.0,481.4707,481.6942,481.2667,481.4999,27707.0
2022-08-17 12:10:00,495.53,496.68,495.53,496.55,1999.0,481.4513,482.5686,481.4513,482.4423,1999.0
2022-08-17 12:20:00,496.32,496.32,495.8,496.08,1455.0,482.2189,482.2189,481.7136,481.9857,1455.0
2022-08-17 12:30:00,496.9,497.0,496.41,496.79,1500.0,482.7824,482.8795,482.3063,482.6755,1500.0
2022-08-17 12:40:00,496.4,497.29,496.39,497.23,2415.0,482.2966,483.1613,482.2869,483.103,2415.0
2022-08-17 12:50:00,497.12,498.18,497.12,497.95,1900.0,482.9961,484.026,482.9961,483.8025,1900.0
2022-08-17 13:00:00,498.08,498.58,497.6,498.38,4100.0,483.9289,484.4146,483.4625,484.2203,4100.0
2022-08-17 13:10:00,499.07,499.07,498.36,498.36,1300.0,484.8907,484.8907,484.2009,484.2009,1300.0
2022-08-17 13:20:00,498.57,498.82,498.13,498.35,2605.0,484.4049,484.6478,483.9774,484.1912,2605.0
2022-08-17 13:30:00,498.37,498.49,498.12,498.4,804.0,484.2106,484.3272,483.9677,484.2398,804.0
2022-08-17 13:40:00,498.29,498.4,496.97,497.16,10070.0,484.1329,484.2398,482.8504,483.035,10070.0
2022-08-17 13:50:00,497.09,497.09,496.21,496.21,600.0,482.967,482.967,482.112,482.112,600.0
2022-08-17 14:00:00,496.61,497.85,496.32,497.72,2573.0,482.5006,483.7054,482.2189,483.5791,2573.0
2022-08-17 14:10:00,497.49,498.35,497.12,497.79,1277.0,483.3556,484.1912,482.9961,483.6471,1277.0
2022-08-17 14:20:00,497.5,497.5,497.07,497.47,1100.0,483.3653,483.3653,482.9475,483.3362,1100.0
2022-08-17 14:30:00,498.01,498.18,497.45,497.74,3723.0,483.8608,484.026,483.3168,483.5985,3723.0
2022-08-17 14:40:00,497.5,497.52,496.11,496.26,2400.0,483.3653,483.3848,482.0148,482.1606,2400.0
2022-08-17 14:50:00,496.54,496.54,496.05,496.07,1500.0,482.4326,482.4326,481.9565,481.976,1500.0
2022-08-17 15:00:00,496.05,496.57,496.01,496.01,4278.0,481.9565,482.4618,481.9177,481.9177,4278.0
2022-08-17 15:10:00,495.97,496.17,494.67,495.35,4056.0,481.8788,482.0731,480.6157,481.2764,4056.0
2022-08-17 15:20:00,495.32,496.29,495.32,495.54,3905.0,481.2473,482.1897,481.2473,481.461,3905.0
2022-08-17 15:30:00,496.08,496.92,496.01,496.68,3266.0,481.9857,482.8018,481.9177,482.5686,3266.0
2022-08-17 15:40:00,496.68,497.21,496.21,496.21,8659.0,482.5686,483.0836,482.112,482.112,8659.0
2022-08-17 15:50:00,496.31,496.39,495.29,495.87,47856.0,482.2091,482.2869,481.2181,481.7816,47856.0
2022-08-18 09:30:00,497.99,499.08,495.76,496.69,16152.0,483.8414,484.9004,481.6748,482.5783,16152.0
2022-08-18 09:40:00,497.54,497.54,494.8,495.02,2633.0,483.4042,483.4042,480.742,480.9558,2633.0
2022-08-18 09:50:00,495.0,497.96,495.0,497.13,5168.0,480.9364,483.8123,480.9364,483.0058,5168.0
2022-08-18 10:00:00,496.34,496.49,494.16,494.16,4274.0,482.2383,482.384,480.1202,480.1202,4274.0
2022-08-18 10:10:00,494.11,494.42,492.89,493.36,5374.0,480.0716,480.3728,478.8863,479.343,5374.0
2022-08-18 10:20:00,493.17,493.57,492.41,492.75,8464.0,479.1584,479.547,478.4199,478.7503,8464.0
2022-08-18 10:30:00,493.58,493.68,493.12,493.68,8832.0,479.5567,479.6539,479.1098,479.6539,8832.0
2022-08-18 10:40:00,494.14,494.88,493.82,494.72,4865.0,480.1008,480.8198,479.7899,480.6643,4865.0
2022-08-18 10:50:00,494.91,495.15,494.19,494.76,2510.0,480.8489,481.0821,480.1494,480.7032,2510.0
2022-08-18 11:00:00,494.83,495.8,494.66,495.19,4107.0,480.7712,481.7136,480.606,481.121,4107.0
2022-08-18 11:10:00,495.33,495.4,494.85,494.88,1810.0,481.257,481.325,480.7906,480.8198,1810.0
2022-08-18 11:20:00,495.06,495.7,495.06,495.25,1100.0,480.9947,481.6165,480.9947,481.1793,1100.0
2022-08-18 11:30:00,495.25,495.9,495.23,495.79,3683.0,481.1793,481.8108,481.1598,481.7039,3683.0
2022-08-18 11:40:00,495.17,495.49,494.58,495.45,1353.0,481.1015,481.4124,480.5283,481.3736,1353.0
2022-08-18 11:50:00,495.47,495.48,494.22,494.41,3437.0,481.393,481.4027,480.1785,480.3631,3437.0
2022-08-18 12:00:00,494.46,495.27,494.27,495.27,1647.0,480.4117,481.1987,480.2271,481.1987,1647.0
2022-08-18 12:10:00,495.37,495.49,495.08,495.14,908.0,481.2958,481.4124,481.0141,481.0724,908.0
2022-08-18 12:20:00,494.93,494.97,494.02,494.08,2149.0,480.8684,480.9072,479.9842,480.0425,2149.0
2022-08-18 12:30:00,493.97,494.28,493.44,494.28,2691.0,479.9356,480.2368,479.4207,480.2368,2691.0
2022-08-18 12:40:00,493.96,494.22,493.47,494.22,2301.0,479.9259,480.1785,479.4498,480.1785,2301.0
2022-08-18 12:50:00,494.64,494.92,494.14,494.63,3467.0,480.5866,480.8586,480.1008,480.5769,3467.0
2022-08-18 13:00:00,494.28,494.52,494.25,494.46,3001.0,480.2368,480.47,480.2077,480.4117,3001.0
2022-08-18 13:10:00,494.6,494.91,494.17,494.91,4156.0,480.5477,480.8489,480.1299,480.8489,4156.0
2022-08-18 13:20:00,494.69,494.69,494.37,494.38,3104.0,480.6352,480.6352,480.3243,480.334,3104.0
2022-08-18 13:30:00,494.54,494.88,494.46,494.46,1428.0,480.4894,480.8198,480.4117,480.4117,1428.0
2022-08-18 13:40:00,494.4,495.0,494.3,494.71,6204.0,480.3534,480.9364,480.2562,480.6546,6204.0
2022-08-18 13:50:00,494.74,494.74,493.7,494.09,4291.0,480.6837,480.6837,479.6733,480.0522,4291.0
2022-08-18 14:00:00,494.09,494.79,494.09,494.79,1501.0,480.0522,480.7323,480.0522,480.7323,1501.0
2022-08-18 14:10:00,494.67,494.94,494.51,494.87,2015.0,480.6157,480.8781,480.4603,480.8101,2015.0
2022-08-18 14:20:00,494.76,495.27,494.53,495.27,8365.0,480.7032,481.1987,480.4797,481.1987,8365.0
2022-08-18 14:30:00,495.23,495.56,495.1,495.25,2319.0,481.1598,481.4805,481.0335,481.1793,2319.0
2022-08-18 14:40:00,495.23,495.88,495.23,495.87,4327.0,481.1598,481.7914,481.1598,481.7816,4327.0
2022-08-18 14:50:00,495.95,496.61,495.88,496.11,8764.0,481.8594,482.5006,481.7914,482.0148,8764.0
2022-08-18 15:00:00,496.24,496.79,496.24,496.7,16632.0,482.1411,482.6755,482.1411,482.5881,16632.0
2022-08-18 15:10:00,496.5,497.21,496.5,497.19,3297.0,482.3937,483.0836,482.3937,483.0641,3297.0
2022-08-18 15:20:00,497.08,497.16,496.81,497.13,4311.0,482.9573,483.035,482.6949,483.0058,4311.0
2022-08-18 15:30:00,497.04,497.94,496.86,497.69,10263.0,482.9184,483.7928,482.7435,483.5499,10263.0
2022-08-18 15:40:00,497.81,497.93,497.34,497.6,13390.0,483.6665,483.7831,483.2099,483.4625,13390.0
2022-08-18 15:50:00,497.59,497.59,495.1,496.12,45310.0,483.4528,483.4528,481.0335,482.0245,45310.0
2022-08-19 09:30:00,497.09,498.45,496.34,496.49,22027.0,482.967,484.2883,482.2383,482.384,22027.0
2022-08-19 09:40:00,497.07,498.2,495.21,497.31,6527.0,482.9475,484.0454,481.1404,483.1807,6527.0
2022-08-19 09:50:00,496.7,496.89,495.12,495.98,19409.0,482.5881,482.7727,481.053,481.8885,19409.0
2022-08-19 10:00:00,495.72,496.1,495.08,495.33,4270.0,481.6359,482.0051,481.0141,481.257,4270.0
2022-08-19 10:10:00,495.28,495.85,494.91,495.4,3335.0,481.2084,481.7622,480.8489,481.325,3335.0
2022-08-19 10:20:00,496.03,496.98,495.85,496.98,2400.0,481.9371,482.8601,481.7622,482.8601,2400.0
2022-08-19 10:30:00,496.99,497.99,496.78,497.99,5064.0,482.8698,483.8414,482.6658,483.8414,5064.0
2022-08-19 10:40:00,497.88,499.06,497.75,498.9,5324.0,483.7345,484.881,483.6082,484.7256,5324.0
2022-08-19 10:50:00,499.17,499.25,497.51,498.18,5334.0,484.9879,485.0656,483.375,484.026,5334.0
2022-08-19 11:00:00,498.93,499.74,498.34,499.6,8534.0,484.7547,485.5417,484.1815,485.4057,8534.0
2022-08-19 11:10:00,499.73,500.12,498.75,498.93,6337.0,485.532,485.9109,484.5798,484.7547,6337.0
2022-08-19 11:20:00,498.85,499.05,498.3,499.05,1384.0,484.677,484.8713,484.1426,484.8713,1384.0
2022-08-19 11:30:00,498.9,499.33,498.75,498.91,3613.0,484.7256,485.1433,484.5798,484.7353,3613.0
2022-08-19 11:40:00,498.79,499.56,498.79,499.33,7245.0,484.6187,485.3668,484.6187,485.1433,7245.0
2022-08-19 11:50:00,499.58,499.66,499.2,499.49,3987.0,485.3862,485.464,485.017,485.2988,3987.0
2022-08-19 12:00:00,499.48,499.89,499.39,499.84,1845.0,485.2891,485.6874,485.2016,485.6389,1845.0
2022-08-19 12:10:00,499.86,500.46,499.7,499.9,9628.0,485.6583,486.2412,485.5028,485.6971,9628.0
2022-08-19 12:20:00,500.04,501.75,499.94,501.48,19296.0,485.8332,487.4946,485.736,487.2323,19296.0
2022-08-19 12:30:00,501.64,501.88,501.18,501.34,7821.0,487.3877,487.6209,486.9408,487.0962,7821.0
2022-08-19 12:40:00,501.26,501.53,501.0,501.31,5065.0,487.0185,487.2808,486.7659,487.0671,5065.0
2022-08-19 12:50:00,501.31,501.32,500.24,500.27,2637.0,487.0671,487.0768,486.0275,486.0566,2637.0
2022-08-19 13:00:00,500.26,500.97,500.2,500.75,4300.0,486.0469,486.7367,485.9886,486.523,4300.0
2022-08-19 13:10:00,500.76,501.52,500.76,501.52,2980.0,486.5327,487.2711,486.5327,487.2711,2980.0
2022-08-19 13:20:00,501.54,502.58,501.54,502.55,7332.0,487.2906,488.301,487.2906,488.2719,7332.0
2022-08-19 13:30:00,502.54,502.54,500.9,501.18,3859.0,488.2621,488.2621,486.6687,486.9408,3859.0
2022-08-19 13:40:00,501.06,501.15,500.73,500.86,1194.0,486.8242,486.9116,486.5036,486.6299,1194.0
2022-08-19 13:50:00,500.88,501.79,500.87,501.53,2798.0,486.6493,487.5334,486.6396,487.2808,2798.0
2022-08-19 14:00:00,501.56,501.68,500.73,500.89,1423.0,487.31,487.4266,486.5036,486.659,1423.0
2022-08-19 14:10:00,500.74,501.02,500.46,501.01,5474.0,486.5133,486.7853,486.2412,486.7756,5474.0
2022-08-19 14:20:00,500.99,501.38,500.81,501.38,2781.0,486.7562,487.1351,486.5813,487.1351,2781.0
2022-08-19 14:30:00,501.37,501.37,500.14,500.51,3082.0,487.1254,487.1254,485.9303,486.2898,3082.0
2022-08-19 14:40:00,500.31,500.41,500.0,500.05,1320.0,486.0955,486.1927,485.7943,485.8429,1320.0
2022-08-19 14:50:00,500.23,500.3,499.97,500.12,3875.0,486.0178,486.0858,485.7652,485.9109,3875.0
2022-08-19 15:00:00,500.09,500.09,499.47,499.97,4002.0,485.8817,485.8817,485.2794,485.7652,4002.0
2022-08-19 15:10:00,500.04,500.89,500.04,500.44,3074.0,485.8332,486.659,485.8332,486.2218,3074.0
2022-08-19 15:20:00,500.44,500.85,500.16,500.31,2550.0,486.2218,486.6202,485.9498,486.0955,2550.0
2022-08-19 15:30:00,500.38,500.38,499.44,499.91,3477.0,486.1635,486.1635,485.2502,485.7069,3477.0
2022-08-19 15:40:00,500.06,500.77,500.04,500.3,12907.0,485.8526,486.5424,485.8332,486.0858,12907.0
2022-08-19 15:50:00,500.79,501.23,499.7,499.87,29976.0,486.5619,486.9894,485.5028,485.668,29976.0
2022-08-22 09:30:00,495.54,499.07,495.54,498.35,5458.0,481.461,484.8907,481.461,484.1912,5458.0
2022-08-22 09:40:00,498.32,500.87,498.23,500.0,5365.0,484.162,486.6396,484.0746,485.7943,5365.0
2022-08-22 09:50:00,500.0,501.84,499.96,501.84,2504.0,485.7943,487.582,485.7554,487.582,2504.0
2022-08-22 10:00:00,501.79,502.52,501.02,501.89,12041.0,487.5334,488.2427,486.7853,487.6306,12041.0
2022-08-22 10:10:00,501.89,502.84,501.38,502.6,7542.0,487.6306,488.5536,487.1351,488.3204,7542.0
2022-08-22 10:20:00,502.61,503.05,501.62,501.77,6524.0,488.3302,488.7576,487.3683,487.514,6524.0
2022-08-22 10:30:00,501.97,502.38,500.75,500.75,3113.0,487.7083,488.1067,486.523,486.523,3113.0
2022-08-22 10:40:00,500.98,502.57,500.66,502.13,5660.0,486.7465,488.2913,486.4356,487.8638,5660.0
2022-08-22 10:50:00,502.1,502.21,500.9,501.9,18887.0,487.8346,487.9415,486.6687,487.6403,18887.0
2022-08-22 11:00:00,501.86,502.54,501.39,501.85,8481.0,487.6015,488.2621,487.1448,487.5917,8481.0
2022-08-22 11:10:00,502.02,504.99,502.02,504.16,5796.0,487.7569,490.6425,487.7569,489.8361,5796.0
2022-08-22 11:20:00,504.35,504.35,502.77,503.25,6310.0,490.0207,490.0207,488.4856,488.952,6310.0
2022-08-22 11:30:00,503.34,503.67,503.23,503.59,2800.0,489.0394,489.36,488.9325,489.2823,2800.0
2022-08-22 11:40:00,503.55,503.74,503.07,503.2,5399.0,489.2434,489.428,488.7771,488.9034,5399.0
2022-08-22 11:50:00,503.25,503.59,502.96,503.0,2985.0,488.952,489.2823,488.6702,488.7091,2985.0
2022-08-22 12:00:00,502.87,503.1,501.7,501.97,4491.0,488.5828,488.8062,487.446,487.7083,4491.0
2022-08-22 12:10:00,502.15,502.38,502.01,502.06,1924.0,487.8832,488.1067,487.7472,487.7958,1924.0
2022-08-22 12:20:00,502.36,502.94,502.36,502.65,3157.0,488.0873,488.6508,488.0873,488.369,3157.0
2022-08-22 12:30:00,502.76,502.86,502.28,502.44,3302.0,488.4759,488.573,488.0095,488.165,3302.0
2022-08-22 12:40:00,502.3,502.57,501.91,502.57,3332.0,488.029,488.2913,487.65,488.2913,3332.0
2022-08-22 12:50:00,502.57,502.82,502.32,502.81,2488.0,488.2913,488.5342,488.0484,488.5245,2488.0
2022-08-22 13:00:00,502.91,503.21,502.5,502.65,2602.0,488.6216,488.9131,488.2233,488.369,2602.0
2022-08-22 13:10:00,502.6,502.86,502.43,502.61,2577.0,488.3204,488.573,488.1553,488.3302,2577.0
2022-08-22 13:20:00,502.62,502.79,501.74,501.97,3237.0,488.3399,488.505,487.4849,487.7083,3237.0
2022-08-22 13:30:00,501.97,501.97,501.16,501.32,2837.0,487.7083,487.7083,486.9213,487.0768,2837.0
2022-08-22 13:40:00,501.16,501.51,501.01,501.2,1640.0,486.9213,487.2614,486.7756,486.9602,1640.0
2022-08-22 13:50:00,501.12,501.15,500.28,500.56,1618.0,486.8825,486.9116,486.0663,486.3384,1618.0
2022-08-22 14:00:00,500.69,501.23,500.39,500.9,12798.0,486.4647,486.9894,486.1732,486.6687,12798.0
2022-08-22 14:10:00,500.89,500.92,500.13,500.92,4242.0,486.659,486.6882,485.9206,486.6882,4242.0
2022-08-22 14:20:00,500.7,501.68,500.41,500.41,18110.0,486.4744,487.4266,486.1927,486.1927,18110.0
2022-08-22 14:30:00,500.41,500.49,499.46,499.47,2750.0,486.1927,486.2704,485.2696,485.2794,2750.0
2022-08-22 14:40:00,499.43,499.6,498.89,499.6,1245.0,485.2405,485.4057,484.7158,485.4057,1245.0
2022-08-22 14:50:00,499.65,500.37,499.11,500.37,3807.0,485.4542,486.1538,484.9296,486.1538,3807.0
2022-08-22 15:00:00,500.41,501.99,500.35,501.61,9813.0,486.1927,487.7278,486.1344,487.3586,9813.0
2022-08-22 15:10:00,501.7,501.85,501.09,501.37,3554.0,487.446,487.5917,486.8533,487.1254,3554.0
2022-08-22 15:20:00,501.46,501.95,501.02,501.02,3431.0,487.2128,487.6889,486.7853,486.7853,3431.0
2022-08-22 15:30:00,500.98,501.37,500.69,500.9,4648.0,486.7465,487.1254,486.4647,486.6687,4648.0
2022-08-22 15:40:00,500.88,500.88,500.15,500.7,8052.0,486.6493,486.6493,485.94,486.4744,8052.0
2022-08-22 15:50:00,500.61,501.42,500.06,500.92,26440.0,486.387,487.174,485.8526,486.6882,26440.0
2022-08-23 09:30:00,499.2,501.82,495.22,498.19,10489.0,485.017,487.5626,481.1501,484.0357,10489.0
2022-08-23 09:40:00,498.2,499.41,496.64,496.84,5555.0,484.0454,485.2211,482.5298,482.7241,5555.0
2022-08-23 09:50:00,497.47,497.47,495.29,495.59,3961.0,483.3362,483.3362,481.2181,481.5096,3961.0
2022-08-23 10:00:00,495.52,495.52,493.75,494.86,5082.0,481.4416,481.4416,479.7219,480.8003,5082.0
2022-08-23 10:10:00,494.89,495.42,493.83,493.83,2460.0,480.8295,481.3444,479.7996,479.7996,2460.0
2022-08-23 10:20:00,494.0,495.45,494.0,494.74,2788.0,479.9648,481.3736,479.9648,480.6837,2788.0
2022-08-23 10:30:00,494.24,495.3,493.23,493.42,5421.0,480.198,481.2278,479.2166,479.4013,5421.0
2022-08-23 10:40:00,493.24,493.68,493.08,493.41,4012.0,479.2264,479.6539,479.0709,479.3915,4012.0
2022-08-23 10:50:00,493.49,493.55,491.42,492.06,11439.0,479.4693,479.5276,477.4581,478.0799,11439.0
2022-08-23 11:00:00,492.49,492.63,491.66,491.98,9957.0,478.4977,478.6337,477.6913,478.0022,9957.0
2022-08-23 11:10:00,492.13,492.88,492.03,492.69,8503.0,478.1479,478.8766,478.0507,478.692,8503.0
2022-08-23 11:20:00,492.56,492.58,492.0,492.47,2714.0,478.5657,478.5851,478.0216,478.4782,2714.0
2022-08-23 11:30:00,492.34,493.44,492.17,493.11,3114.0,478.3519,479.4207,478.1868,479.1001,3114.0
2022-08-23 11:40:00,493.09,493.09,492.22,492.53,2500.0,479.0806,479.0806,478.2353,478.5365,2500.0
2022-08-23 11:50:00,492.47,492.47,491.43,492.02,9610.0,478.4782,478.4782,477.4678,478.041,9610.0
2022-08-23 12:00:00,492.02,492.26,491.64,492.25,7695.0,478.041,478.2742,477.6718,478.2645,7695.0
2022-08-23 12:10:00,492.24,492.92,491.93,492.84,5584.0,478.2548,478.9155,477.9536,478.8377,5584.0
2022-08-23 12:20:00,492.85,492.87,491.28,491.28,3758.0,478.8474,478.8669,477.3221,477.3221,3758.0
2022-08-23 12:30:00,491.7,492.2,491.69,492.2,3191.0,477.7301,478.2159,477.7204,478.2159,3191.0
2022-08-23 12:40:00,492.02,492.67,492.02,492.64,1413.0,478.041,478.6726,478.041,478.6434,1413.0
2022-08-23 12:50:00,492.59,493.07,492.55,492.81,2628.0,478.5948,479.0612,478.556,478.8086,2628.0
2022-08-23 13:00:00,492.67,493.26,492.66,493.02,3843.0,478.6726,479.2458,478.6628,479.0126,3843.0
2022-08-23 13:10:00,493.06,493.98,492.66,493.39,3903.0,479.0515,479.9453,478.6628,479.3721,3903.0
2022-08-23 13:20:00,493.56,494.44,493.35,494.18,2859.0,479.5373,480.3923,479.3332,480.1397,2859.0
2022-08-23 13:30:00,494.06,494.87,493.82,494.64,1598.0,480.0231,480.8101,479.7899,480.5866,1598.0
2022-08-23 13:40:00,494.47,494.66,493.96,494.66,3000.0,480.4214,480.606,479.9259,480.606,3000.0
2022-08-23 13:50:00,494.77,494.91,493.8,493.88,4448.0,480.7129,480.8489,479.7705,479.8482,4448.0
2022-08-23 14:00:00,493.92,494.24,493.24,494.21,3376.0,479.887,480.198,479.2264,480.1688,3376.0
2022-08-23 14:10:00,494.37,494.37,493.49,494.05,4291.0,480.3243,480.3243,479.4693,480.0134,4291.0
2022-08-23 14:20:00,493.94,495.0,493.75,494.88,3034.0,479.9065,480.9364,479.7219,480.8198,3034.0
2022-08-23 14:30:00,495.0,495.07,494.57,495.02,9268.0,480.9364,481.0044,480.5186,480.9558,9268.0
2022-08-23 14:40:00,494.88,495.34,494.84,495.02,9218.0,480.8198,481.2667,480.7809,480.9558,9218.0
2022-08-23 14:50:00,495.11,495.9,494.98,495.76,5615.0,481.0432,481.8108,480.9169,481.6748,5615.0
2022-08-23 15:00:00,495.75,496.38,495.65,496.07,4924.0,481.6651,482.2772,481.5679,481.976,4924.0
2022-08-23 15:10:00,496.19,496.86,495.92,496.78,3464.0,482.0926,482.7435,481.8302,482.6658,3464.0
2022-08-23 15:20:00,496.8,496.8,495.96,496.04,3741.0,482.6852,482.6852,481.8691,481.9468,3741.0
2022-08-23 15:30:00,496.15,496.15,494.87,495.53,7950.0,482.0537,482.0537,480.8101,481.4513,7950.0
2022-08-23 15:40:00,495.55,496.05,495.06,495.27,24222.0,481.4707,481.9565,480.9947,481.1987,24222.0
2022-08-23 15:50:00,495.31,495.31,493.01,493.1,45904.0,481.2376,481.2376,479.0029,479.0903,45904.0
2022-08-24 09:30:00,493.4,496.17,493.4,493.86,7727.0,479.3818,482.0731,479.3818,479.8288,7727.0
2022-08-24 09:40:00,494.46,497.0,494.45,496.25,2400.0,480.4117,482.8795,480.402,482.1508,2400.0
2022-08-24 09:50:00,495.45,496.35,495.45,495.59,2753.0,481.3736,482.248,481.3736,481.5096,2753.0
2022-08-24 10:00:00,495.89,496.95,495.89,496.21,2609.0,481.8011,482.831,481.8011,482.112,2609.0
2022-08-24 10:10:00,496.21,497.43,496.21,496.52,2100.0,482.112,483.2973,482.112,482.4132,2100.0
2022-08-24 10:20:00,496.31,496.94,495.81,496.66,2910.0,482.2091,482.8212,481.7233,482.5492,2910.0
2022-08-24 10:30:00,496.59,496.59,495.2,495.75,3674.0,482.4812,482.4812,481.1307,481.6651,3674.0
2022-08-24 10:40:00,495.44,495.75,494.26,494.76,1651.0,481.3639,481.6651,480.2174,480.7032,1651.0
2022-08-24 10:50:00,495.81,496.16,495.43,495.46,5601.0,481.7233,482.0634,481.3541,481.3833,5601.0
2022-08-24 11:00:00,495.55,495.7,494.71,495.68,2320.0,481.4707,481.6165,480.6546,481.597,2320.0
2022-08-24 11:10:00,495.45,495.54,493.84,494.07,8415.0,481.3736,481.461,479.8093,480.0328,8415.0
2022-08-24 11:20:00,494.06,495.37,493.29,495.31,11011.0,480.0231,481.2958,479.2749,481.2376,11011.0
2022-08-24 11:30:00,495.71,496.32,495.43,496.32,2201.0,481.6262,482.2189,481.3541,482.2189,2201.0
2022-08-24 11:40:00,496.2,496.67,496.07,496.38,2084.0,482.1023,482.5589,481.976,482.2772,2084.0
2022-08-24 11:50:00,496.21,496.9,496.21,496.5,2420.0,482.112,482.7824,482.112,482.3937,2420.0
2022-08-24 12:00:00,496.4,496.44,495.82,495.82,1431.0,482.2966,482.3354,481.7331,481.7331,1431.0
2022-08-24 12:10:00,495.72,496.32,495.72,496.31,1950.0,481.6359,482.2189,481.6359,482.2091,1950.0
2022-08-24 12:20:00,496.31,496.31,495.71,496.11,1969.0,482.2091,482.2091,481.6262,482.0148,1969.0
2022-08-24 12:30:00,495.9,496.13,495.24,495.36,1439.0,481.8108,482.0343,481.1695,481.2861,1439.0
2022-08-24 12:40:00,495.25,495.25,494.43,495.24,2662.0,481.1793,481.1793,480.3826,481.1695,2662.0
2022-08-24 12:50:00,495.33,495.33,494.52,495.0,4512.0,481.257,481.257,480.47,480.9364,4512.0
2022-08-24 13:00:00,495.28,495.56,495.1,495.54,2106.0,481.2084,481.4805,481.0335,481.461,2106.0
2022-08-24 13:10:00,495.52,496.46,495.52,496.46,1980.0,481.4416,482.3549,481.4416,482.3549,1980.0
2022-08-24 13:20:00,496.25,496.33,495.28,495.61,2762.0,482.1508,482.2286,481.2084,481.529,2762.0
2022-08-24 13:30:00,495.85,496.34,495.85,496.34,1100.0,481.7622,482.2383,481.7622,482.2383,1100.0
2022-08-24 13:40:00,496.09,496.4,496.09,496.16,1475.0,481.9954,482.2966,481.9954,482.0634,1475.0
2022-08-24 13:50:00,496.34,496.9,496.16,496.65,1622.0,482.2383,482.7824,482.0634,482.5395,1622.0
2022-08-24 14:00:00,496.6,496.9,496.29,496.9,1620.0,482.4909,482.7824,482.1897,482.7824,1620.0
2022-08-24 14:10:00,496.77,496.94,496.65,496.9,3690.0,482.6561,482.8212,482.5395,482.7824,3690.0
2022-08-24 14:20:00,496.9,497.56,496.65,497.38,5316.0,482.7824,483.4236,482.5395,483.2487,5316.0
2022-08-24 14:30:00,497.15,497.15,496.4,496.72,8008.0,483.0253,483.0253,482.2966,482.6075,8008.0
2022-08-24 14:40:00,496.91,496.96,496.68,496.68,2289.0,482.7921,482.8407,482.5686,482.5686,2289.0
2022-08-24 14:50:00,496.72,497.47,496.35,496.89,11030.0,482.6075,483.3362,482.248,482.7727,11030.0
2022-08-24 15:00:00,497.12,498.14,497.12,497.91,3078.0,482.9961,483.9871,482.9961,483.7637,3078.0
2022-08-24 15:10:00,497.77,498.58,497.76,498.26,5386.0,483.6277,484.4146,483.6179,484.1037,5386.0
2022-08-24 15:20:00,498.19,498.47,497.75,498.16,6859.0,484.0357,484.3078,483.6082,484.0066,6859.0
2022-08-24 15:30:00,498.17,498.37,497.22,497.9,4200.0,484.0163,484.2106,483.0933,483.754,4200.0
2022-08-24 15:40:00,498.12,498.12,496.34,496.34,8395.0,483.9677,483.9677,482.2383,482.2383,8395.0
2022-08-24 15:50:00,496.37,496.52,495.22,495.64,39514.0,482.2674,482.4132,481.1501,481.5582,39514.0
2022-08-25 09:30:00,496.16,496.16,492.63,493.02,13533.0,482.0634,482.0634,478.6337,479.0126,13533.0
2022-08-25 09:40:00,493.88,494.45,492.29,494.17,6850.0,479.8482,480.402,478.3034,480.1299,6850.0
2022-08-25 09:50:00,494.03,495.61,493.2,494.93,3765.0,479.9939,481.529,479.1875,480.8684,3765.0
2022-08-25 10:00:00,495.48,496.0,493.96,493.96,4596.0,481.4027,481.9079,479.9259,479.9259,4596.0
2022-08-25 10:10:00,494.24,494.31,492.49,493.59,19638.0,480.198,480.266,478.4977,479.5664,19638.0
2022-08-25 10:20:00,493.37,494.92,493.2,494.92,3410.0,479.3527,480.8586,479.1875,480.8586,3410.0
2022-08-25 10:30:00,495.18,495.99,494.99,495.25,2908.0,481.1112,481.8982,480.9266,481.1793,2908.0
2022-08-25 10:40:00,494.97,495.26,494.62,495.26,1001.0,480.9072,481.189,480.5672,481.189,1001.0
2022-08-25 10:50:00,495.23,496.24,495.2,495.93,3722.0,481.1598,482.1411,481.1307,481.8399,3722.0
2022-08-25 11:00:00,495.86,495.86,494.02,494.02,5780.0,481.7719,481.7719,479.9842,479.9842,5780.0
2022-08-25 11:10:00,494.12,495.3,493.12,493.12,8663.0,480.0814,481.2278,479.1098,479.1098,8663.0
2022-08-25 11:20:00,492.8,493.12,492.07,492.32,3571.0,478.7989,479.1098,478.0896,478.3325,3571.0
2022-08-25 11:30:00,492.34,492.57,492.07,492.44,4826.0,478.3519,478.5754,478.0896,478.4491,4826.0
2022-08-25 11:40:00,492.27,493.85,492.27,493.58,1787.0,478.2839,479.819,478.2839,479.5567,1787.0
2022-08-25 11:50:00,493.5,493.63,493.47,493.63,1300.0,479.479,479.6053,479.4498,479.6053,1300.0
2022-08-25 12:00:00,493.51,494.46,493.49,493.84,2111.0,479.4887,480.4117,479.4693,479.8093,2111.0
2022-08-25 12:10:00,494.08,494.08,493.31,493.31,2754.0,480.0425,480.0425,479.2944,479.2944,2754.0
2022-08-25 12:20:00,493.55,495.18,493.55,494.75,2528.0,479.5276,481.1112,479.5276,480.6935,2528.0
2022-08-25 12:30:00,494.74,494.93,494.6,494.91,600.0,480.6837,480.8684,480.5477,480.8489,600.0
2022-08-25 12:40:00,494.77,495.03,494.16,494.23,1842.0,480.7129,480.9655,480.1202,480.1882,1842.0
2022-08-25 12:50:00,494.65,494.99,494.65,494.99,200.0,480.5963,480.9266,480.5963,480.9266,200.0
2022-08-25 13:00:00,495.0,495.09,494.15,494.15,2000.0,480.9364,481.0238,480.1105,480.1105,2000.0
2022-08-25 13:10:00,494.12,494.84,494.12,494.84,820.0,480.0814,480.7809,480.0814,480.7809,820.0
2022-08-25 13:20:00,495.0,495.25,494.96,495.25,1406.0,480.9364,481.1793,480.8975,481.1793,1406.0
2022-08-25 13:30:00,495.16,495.23,494.53,494.75,3280.0,481.0918,481.1598,480.4797,480.6935,3280.0
2022-08-25 13:40:00,494.48,495.05,494.48,494.89,2977.0,480.4311,480.9849,480.4311,480.8295,2977.0
2022-08-25 13:50:00,495.17,495.34,494.97,495.08,2838.0,481.1015,481.2667,480.9072,481.0141,2838.0
2022-08-25 14:00:00,494.94,495.27,494.66,495.27,2301.0,480.8781,481.1987,480.606,481.1987,2301.0
2022-08-25 14:10:00,495.61,495.61,494.97,494.97,2348.0,481.529,481.529,480.9072,480.9072,2348.0
2022-08-25 14:20:00,495.21,495.35,494.81,495.03,4441.0,481.1404,481.2764,480.7518,480.9655,4441.0
2022-08-25 14:30:00,495.0,495.25,494.85,495.1,4000.0,480.9364,481.1793,480.7906,481.0335,4000.0
2022-08-25 14:40:00,495.08,495.38,494.76,495.22,2000.0,481.0141,481.3056,480.7032,481.1501,2000.0
2022-08-25 14:50:00,495.18,495.36,495.02,495.32,909.0,481.1112,481.2861,480.9558,481.2473,909.0
2022-08-25 15:00:00,495.49,495.56,495.04,495.04,2937.0,481.4124,481.4805,480.9752,480.9752,2937.0
2022-08-25 15:10:00,495.1,495.48,494.98,495.37,4629.0,481.0335,481.4027,480.9169,481.2958,4629.0
2022-08-25 15:20:00,495.42,495.72,495.42,495.62,3700.0,481.3444,481.6359,481.3444,481.5387,3700.0
2022-08-25 15:30:00,495.55,495.59,494.92,495.36,11281.0,481.4707,481.5096,480.8586,481.2861,11281.0
2022-08-25 15:40:00,495.48,496.0,495.32,495.64,38151.0,481.4027,481.9079,481.2473,481.5582,38151.0
2022-08-25 15:50:00,495.66,495.75,495.01,495.27,79543.0,481.5776,481.6651,480.9461,481.1987,79543.0
2022-08-26 09:30:00,495.54,495.54,492.41,494.68,8737.0,481.461,481.461,478.4199,480.6255,8737.0
2022-08-26 09:40:00,495.04,495.25,493.72,494.22,2965.0,480.9752,481.1793,479.6927,480.1785,2965.0
2022-08-26 09:50:00,494.33,497.42,493.98,496.97,3749.0,480.2854,483.2876,479.9453,482.8504,3749.0
2022-08-26 10:00:00,497.59,497.59,492.36,495.61,2925.0,483.4528,483.4528,478.3714,481.529,2925.0
2022-08-26 10:10:00,495.75,496.32,494.63,496.3,1628.0,481.6651,482.2189,480.5769,482.1994,1628.0
2022-08-26 10:20:00,496.97,496.97,493.69,493.69,1915.0,482.8504,482.8504,479.6636,479.6636,1915.0
2022-08-26 10:30:00,492.91,493.26,491.7,492.56,4090.0,478.9057,479.2458,477.7301,478.5657,4090.0
2022-08-26 10:40:00,492.91,494.34,492.65,494.34,1880.0,478.9057,480.2951,478.6531,480.2951,1880.0
2022-08-26 10:50:00,493.97,495.69,493.92,495.69,1394.0,479.9356,481.6068,479.887,481.6068,1394.0
2022-08-26 11:00:00,495.37,495.38,493.94,495.0,3683.0,481.2958,481.3056,479.9065,480.9364,3683.0
2022-08-26 11:10:00,495.0,495.59,494.42,494.58,2168.0,480.9364,481.5096,480.3728,480.5283,2168.0
2022-08-26 11:20:00,494.51,495.39,493.93,495.39,2416.0,480.4603,481.3153,479.8968,481.3153,2416.0
2022-08-26 11:30:00,495.24,495.76,494.82,494.82,1732.0,481.1695,481.6748,480.7615,480.7615,1732.0
2022-08-26 11:40:00,494.84,495.36,494.37,494.79,1537.0,480.7809,481.2861,480.3243,480.7323,1537.0
2022-08-26 11:50:00,495.8,495.8,494.2,494.21,4100.0,481.7136,481.7136,480.1591,480.1688,4100.0
2022-08-26 12:00:00,493.66,494.48,493.53,494.22,3909.0,479.6344,480.4311,479.5081,480.1785,3909.0
2022-08-26 12:10:00,494.38,494.38,493.02,493.99,4764.0,480.334,480.334,479.0126,479.9551,4764.0
2022-08-26 12:20:00,494.04,494.67,493.66,494.67,3750.0,480.0036,480.6157,479.6344,480.6157,3750.0
2022-08-26 12:30:00,494.5,494.58,493.63,494.2,7818.0,480.4506,480.5283,479.6053,480.1591,7818.0
2022-08-26 12:40:00,493.86,494.56,493.79,494.41,2685.0,479.8288,480.5089,479.7607,480.3631,2685.0
2022-08-26 12:50:00,494.46,494.73,494.29,494.73,2174.0,480.4117,480.674,480.2465,480.674,2174.0
2022-08-26 13:00:00,494.74,495.45,494.74,495.43,1400.0,480.6837,481.3736,480.6837,481.3541,1400.0
2022-08-26 13:10:00,495.38,495.98,495.2,495.69,1110.0,481.3056,481.8885,481.1307,481.6068,1110.0
2022-08-26 13:20:00,495.2,495.35,495.08,495.35,1838.0,481.1307,481.2764,481.0141,481.2764,1838.0
2022-08-26 13:30:00,495.22,495.22,494.32,494.84,8959.0,481.1501,481.1501,480.2757,480.7809,8959.0
2022-08-26 13:40:00,494.39,494.76,494.08,494.1,3400.0,480.3437,480.7032,480.0425,480.0619,3400.0
2022-08-26 13:50:00,493.89,494.17,492.63,492.87,4580.0,479.8579,480.1299,478.6337,478.8669,4580.0
2022-08-26 14:00:00,493.19,493.19,492.57,492.87,620.0,479.1778,479.1778,478.5754,478.8669,620.0
2022-08-26 14:10:00,492.91,492.91,491.89,491.94,1633.0,478.9057,478.9057,477.9147,477.9633,1633.0
2022-08-26 14:20:00,491.78,492.66,491.24,492.0,16300.0,477.8078,478.6628,477.2832,478.0216,16300.0
2022-08-26 14:30:00,491.89,492.48,491.73,492.0,1611.0,477.9147,478.488,477.7593,478.0216,1611.0
2022-08-26 14:40:00,491.75,491.75,490.62,491.46,6415.0,477.7787,477.7787,476.6808,477.4969,6415.0
2022-08-26 14:50:00,491.29,491.44,490.81,490.86,3674.0,477.3318,477.4775,476.8654,476.914,3674.0
2022-08-26 15:00:00,490.7,490.98,490.06,490.67,4663.0,476.7585,477.0306,476.1367,476.7294,4663.0
2022-08-26 15:10:00,490.32,490.69,490.06,490.44,5292.0,476.3893,476.7488,476.1367,476.5059,5292.0
2022-08-26 15:20:00,490.67,490.67,489.36,489.47,21346.0,476.7294,476.7294,475.4566,475.5635,21346.0
2022-08-26 15:30:00,489.31,489.6,488.11,488.72,26896.0,475.408,475.6898,474.2421,474.8348,26896.0
2022-08-26 15:40:00,488.73,488.93,487.35,487.39,21586.0,474.8445,475.0388,473.5037,473.5426,21586.0
2022-08-26 15:50:00,487.5,487.97,486.05,486.93,55360.0,473.6494,474.1061,472.2406,473.0956,55360.0
2022-08-29 09:30:00,483.83,483.83,480.4,483.18,17925.0,470.0837,470.0837,466.7512,469.4522,17925.0
2022-08-29 09:40:00,482.5,484.79,482.5,484.79,3173.0,468.7915,471.0164,468.7915,471.0164,3173.0
2022-08-29 09:50:00,484.91,485.11,483.13,483.13,5224.0,471.133,471.3273,469.4036,469.4036,5224.0
2022-08-29 10:00:00,483.41,483.76,482.79,482.9,3312.0,469.6756,470.0157,469.0733,469.1801,3312.0
2022-08-29 10:10:00,483.3,484.16,482.99,484.16,2913.0,469.5688,470.4043,469.2676,470.4043,2913.0
2022-08-29 10:20:00,484.0,484.6,483.35,484.18,6876.0,470.2489,470.8318,469.6174,470.4238,6876.0
2022-08-29 10:30:00,484.69,485.68,484.69,485.24,2573.0,470.9193,471.8812,470.9193,471.4537,2573.0
2022-08-29 10:40:00,484.57,484.95,483.39,484.56,10265.0,470.8027,471.1719,469.6562,470.793,10265.0
2022-08-29 10:50:00,484.1,484.1,481.75,482.0,15467.0,470.346,470.346,468.0628,468.3057,15467.0
2022-08-29 11:00:00,482.0,484.48,482.0,484.14,3500.0,468.3057,470.7152,468.3057,470.3849,3500.0
2022-08-29 11:10:00,484.8,486.16,484.8,486.16,1100.0,471.0262,472.3475,471.0262,472.3475,1100.0
2022-08-29 11:20:00,486.16,486.16,484.93,484.93,3508.0,472.3475,472.3475,471.1525,471.1525,3508.0
2022-08-29 11:30:00,484.99,484.99,483.78,484.05,8150.0,471.2108,471.2108,470.0351,470.2975,8150.0
2022-08-29 11:40:00,483.65,484.48,483.32,484.48,5801.0,469.9088,470.7152,469.5882,470.7152,5801.0
2022-08-29 11:50:00,484.72,485.26,484.49,484.75,6853.0,470.9484,471.4731,470.725,470.9776,6853.0
2022-08-29 12:00:00,484.9,486.49,484.79,486.49,7198.0,471.1233,472.6681,471.0164,472.6681,7198.0
2022-08-29 12:10:00,486.22,487.13,485.31,486.97,7079.0,472.4058,473.29,471.5217,473.1345,7079.0
2022-08-29 12:20:00,486.7,487.73,486.59,487.22,2601.0,472.8722,473.8729,472.7653,473.3774,2601.0
2022-08-29 12:30:00,487.05,487.05,485.96,486.58,8901.0,473.2122,473.2122,472.1532,472.7556,8901.0
2022-08-29 12:40:00,486.96,487.65,486.95,487.6,2564.0,473.1248,473.7952,473.1151,473.7466,2564.0
2022-08-29 12:50:00,487.86,488.14,487.56,487.72,1901.0,473.9992,474.2713,473.7077,473.8632,1901.0
2022-08-29 13:00:00,487.93,488.18,486.59,486.59,4951.0,474.0672,474.3101,472.7653,472.7653,4951.0
2022-08-29 13:10:00,486.71,487.09,486.05,486.92,5330.0,472.8819,473.2511,472.2406,473.0859,5330.0
2022-08-29 13:20:00,487.09,487.24,486.67,486.67,1158.0,473.2511,473.3968,472.843,472.843,1158.0
2022-08-29 13:30:00,487.23,488.03,487.0,487.75,3621.0,473.3871,474.1644,473.1637,473.8923,3621.0
2022-08-29 13:40:00,488.28,489.34,488.27,489.02,2292.0,474.4073,475.4372,474.3976,475.1263,2292.0
2022-08-29 13:50:00,488.94,488.94,488.16,488.94,3190.0,475.0485,475.0485,474.2907,475.0485,3190.0
2022-08-29 14:00:00,489.09,489.45,488.63,488.63,1604.0,475.1943,475.544,474.7473,474.7473,1604.0
2022-08-29 14:10:00,488.94,489.17,487.99,488.48,3021.0,475.0485,475.272,474.1255,474.6016,3021.0
2022-08-29 14:20:00,488.72,489.4,488.32,489.4,2715.0,474.8348,475.4955,474.4461,475.4955,2715.0
2022-08-29 14:30:00,489.56,489.56,489.1,489.2,2993.0,475.6509,475.6509,475.204,475.3011,2993.0
2022-08-29 14:40:00,489.44,490.0,489.12,489.66,5315.0,475.5343,476.0784,475.2234,475.7481,5315.0
2022-08-29 14:50:00,489.66,489.71,488.87,489.54,3683.0,475.7481,475.7967,474.9805,475.6315,3683.0
2022-08-29 15:00:00,490.0,490.11,488.63,488.63,6721.0,476.0784,476.1853,474.7473,474.7473,6721.0
2022-08-29 15:10:00,489.38,490.68,489.38,490.06,4474.0,475.476,476.7391,475.476,476.1367,4474.0
2022-08-29 15:20:00,489.94,490.37,489.62,489.63,3169.0,476.0201,476.4379,475.7092,475.7189,3169.0
2022-08-29 15:30:00,489.51,490.22,489.43,490.22,7179.0,475.6023,476.2922,475.5246,476.2922,7179.0
2022-08-29 15:40:00,489.97,490.16,489.34,489.52,7362.0,476.0493,476.2339,475.4372,475.6121,7362.0
2022-08-29 15:50:00,489.34,489.34,488.22,488.22,25228.0,475.4372,475.4372,474.349,474.349,25228.0
2022-08-30 09:30:00,489.08,489.44,487.28,488.16,8269.0,475.1846,475.5343,473.4357,474.2907,8269.0
2022-08-30 09:40:00,489.09,489.55,487.61,489.54,7900.0,475.1943,475.6412,473.7563,475.6315,7900.0
2022-08-30 09:50:00,489.55,490.07,488.83,489.91,8021.0,475.6412,476.1464,474.9417,475.991,8021.0
2022-08-30 10:00:00,490.0,490.45,489.32,489.9,3996.0,476.0784,476.5156,475.4177,475.9813,3996.0
2022-08-30 10:10:00,490.06,490.06,489.2,489.78,4332.0,476.1367,476.1367,475.3011,475.8647,4332.0
2022-08-30 10:20:00,489.86,490.27,489.19,490.27,4532.0,475.9424,476.3407,475.2914,476.3407,4532.0
2022-08-30 10:30:00,489.95,489.99,487.56,487.56,3741.0,476.0298,476.0687,473.7077,473.7077,3741.0
2022-08-30 10:40:00,487.64,487.64,485.78,485.78,7162.0,473.7855,473.7855,471.9783,471.9783,7162.0
2022-08-30 10:50:00,485.96,486.61,485.77,486.57,2943.0,472.1532,472.7847,471.9686,472.7459,2943.0
2022-08-30 11:00:00,487.45,488.7,487.08,488.01,6049.0,473.6009,474.8154,473.2414,474.145,6049.0
2022-08-30 11:10:00,487.89,487.89,487.15,487.66,894.0,474.0284,474.0284,473.3094,473.8049,894.0
2022-08-30 11:20:00,487.86,488.53,487.49,488.21,1834.0,473.9992,474.6502,473.6397,474.3393,1834.0
2022-08-30 11:30:00,488.17,489.64,487.66,488.46,2122.0,474.3004,475.7286,473.8049,474.5822,2122.0
2022-08-30 11:40:00,488.16,488.74,487.86,487.87,2089.0,474.2907,474.8542,473.9992,474.0089,2089.0
2022-08-30 11:50:00,487.99,488.34,487.55,487.88,3190.0,474.1255,474.4656,473.698,474.0187,3190.0
2022-08-30 12:00:00,488.05,488.4,487.67,487.77,2000.0,474.1838,474.5239,473.8146,473.9118,2000.0
2022-08-30 12:10:00,487.66,488.21,487.29,487.54,2111.0,473.8049,474.3393,473.4454,473.6883,2111.0
2022-08-30 12:20:00,487.22,487.26,486.53,486.67,1925.0,473.3774,473.4163,472.707,472.843,1925.0
2022-08-30 12:30:00,486.97,487.52,486.67,487.06,2598.0,473.1345,473.6689,472.843,473.2219,2598.0
2022-08-30 12:40:00,487.04,487.75,486.9,487.43,2413.0,473.2025,473.8923,473.0665,473.5814,2413.0
2022-08-30 12:50:00,487.7,488.07,487.59,487.71,1490.0,473.8438,474.2033,473.7369,473.8535,1490.0
2022-08-30 13:00:00,487.4,487.49,486.8,486.8,2203.0,473.5523,473.6397,472.9693,472.9693,2203.0
2022-08-30 13:10:00,486.8,486.8,485.94,485.94,900.0,472.9693,472.9693,472.1338,472.1338,900.0
2022-08-30 13:20:00,485.99,486.22,485.74,486.22,1700.0,472.1823,472.4058,471.9395,472.4058,1700.0
2022-08-30 13:30:00,486.34,486.36,485.38,485.95,3198.0,472.5224,472.5418,471.5897,472.1435,3198.0
2022-08-30 13:40:00,486.08,486.61,485.26,485.78,2476.0,472.2698,472.7847,471.4731,471.9783,2476.0
2022-08-30 13:50:00,485.8,486.66,485.79,486.15,1268.0,471.9977,472.8333,471.988,472.3378,1268.0
2022-08-30 14:00:00,486.66,486.66,485.94,485.94,2217.0,472.8333,472.8333,472.1338,472.1338,2217.0
2022-08-30 14:10:00,486.1,486.44,485.77,485.92,3018.0,472.2892,472.6196,471.9686,472.1143,3018.0
2022-08-30 14:20:00,485.93,486.25,485.42,485.68,3819.0,472.1241,472.435,471.6285,471.8812,3819.0
2022-08-30 14:30:00,485.8,486.54,485.53,485.74,1930.0,471.9977,472.7167,471.7354,471.9395,1930.0
2022-08-30 14:40:00,485.4,485.72,484.88,485.72,2201.0,471.6091,471.92,471.1039,471.92,2201.0
2022-08-30 14:50:00,485.79,485.79,484.98,485.26,2572.0,471.988,471.988,471.201,471.4731,2572.0
2022-08-30 15:00:00,485.13,486.66,485.13,486.66,4359.0,471.3468,472.8333,471.3468,472.8333,4359.0
2022-08-30 15:10:00,486.74,486.83,485.86,486.1,6237.0,472.911,472.9985,472.056,472.2892,6237.0
2022-08-30 15:20:00,485.87,486.35,485.78,485.78,2302.0,472.0658,472.5321,471.9783,471.9783,2302.0
2022-08-30 15:30:00,485.7,486.08,485.28,485.84,2219.0,471.9006,472.2698,471.4925,472.0366,2219.0
2022-08-30 15:40:00,486.13,486.47,484.86,485.1,4850.0,472.3184,472.6487,471.0845,471.3176,4850.0
2022-08-30 15:50:00,485.22,486.04,484.76,485.65,24248.0,471.4342,472.2309,470.9873,471.852,24248.0
2022-08-31 09:30:00,485.59,487.74,484.86,486.63,4440.0,471.7937,473.8826,471.0845,472.8042,4440.0
2022-08-31 09:40:00,485.94,488.47,485.93,488.47,1295.0,472.1338,474.5919,472.1241,474.5919,1295.0
2022-08-31 09:50:00,488.23,488.9,486.39,488.0,14410.0,474.3587,475.0097,472.571,474.1352,14410.0
2022-08-31 10:00:00,488.06,488.49,487.63,487.64,3100.0,474.1935,474.6113,473.7758,473.7855,3100.0
2022-08-31 10:10:00,487.93,488.17,485.78,487.27,3525.0,474.0672,474.3004,471.9783,473.426,3525.0
2022-08-31 10:20:00,488.05,488.26,487.46,487.97,13971.0,474.1838,474.3879,473.6106,474.1061,13971.0
2022-08-31 10:30:00,488.31,489.93,487.95,489.44,9517.0,474.4364,476.0104,474.0867,475.5343,9517.0
2022-08-31 10:40:00,489.39,489.49,488.58,489.0,4812.0,475.4857,475.5829,474.6988,475.1068,4812.0
2022-08-31 10:50:00,489.0,490.17,488.84,488.84,2734.0,475.1068,476.2436,474.9514,474.9514,2734.0
2022-08-31 11:00:00,488.47,488.47,487.17,487.18,1623.0,474.5919,474.5919,473.3288,473.3385,1623.0
2022-08-31 11:10:00,486.84,487.53,486.6,487.22,3345.0,473.0082,473.6786,472.775,473.3774,3345.0
2022-08-31 11:20:00,487.61,488.43,487.26,487.89,3585.0,473.7563,474.553,473.4163,474.0284,3585.0
2022-08-31 11:30:00,487.42,488.04,486.57,488.04,3555.0,473.5717,474.1741,472.7459,474.1741,3555.0
2022-08-31 11:40:00,488.03,489.01,487.91,488.46,2518.0,474.1644,475.1165,474.0478,474.5822,2518.0
2022-08-31 11:50:00,488.78,489.77,488.74,489.76,2502.0,474.8931,475.855,474.8542,475.8452,2502.0
2022-08-31 12:00:00,489.43,490.08,489.09,489.09,4060.0,475.5246,476.1561,475.1943,475.1943,4060.0
2022-08-31 12:10:00,488.91,489.68,488.67,489.12,2678.0,475.0194,475.7675,474.7862,475.2234,2678.0
2022-08-31 12:20:00,489.11,489.11,487.99,488.34,3400.0,475.2137,475.2137,474.1255,474.4656,3400.0
2022-08-31 12:30:00,488.33,488.88,488.26,488.71,3900.0,474.4559,474.9902,474.3879,474.8251,3900.0
2022-08-31 12:40:00,488.59,488.78,487.88,488.42,4873.0,474.7085,474.8931,474.0187,474.5433,4873.0
2022-08-31 12:50:00,488.22,488.26,487.45,487.63,1449.0,474.349,474.3879,473.6009,473.7758,1449.0
2022-08-31 13:00:00,487.67,488.08,487.59,487.92,3502.0,473.8146,474.213,473.7369,474.0575,3502.0
2022-08-31 13:10:00,487.92,488.26,487.73,487.76,4699.0,474.0575,474.3879,473.8729,473.9021,4699.0
2022-08-31 13:20:00,487.67,487.71,486.5,487.13,5482.0,473.8146,473.8535,472.6779,473.29,5482.0
2022-08-31 13:30:00,487.28,487.5,486.94,486.94,1459.0,473.4357,473.6494,473.1054,473.1054,1459.0
2022-08-31 13:40:00,486.94,487.71,486.94,487.45,2156.0,473.1054,473.8535,473.1054,473.6009,2156.0
2022-08-31 13:50:00,487.1,487.64,486.85,486.94,3617.0,473.2608,473.7855,473.0179,473.1054,3617.0
2022-08-31 14:00:00,486.86,486.9,484.36,485.68,23654.0,473.0276,473.0665,470.5987,471.8812,23654.0
2022-08-31 14:10:00,485.62,485.77,484.32,485.54,4418.0,471.8229,471.9686,470.5598,471.7451,4418.0
2022-08-31 14:20:00,485.6,486.63,485.38,486.17,4255.0,471.8034,472.8042,471.5897,472.3572,4255.0
2022-08-31 14:30:00,486.0,486.24,485.14,485.14,10172.0,472.1921,472.4252,471.3565,471.3565,10172.0
2022-08-31 14:40:00,484.96,485.0,483.77,484.83,6252.0,471.1816,471.2205,470.0254,471.0553,6252.0
2022-08-31 14:50:00,484.81,484.92,483.99,484.92,5463.0,471.0359,471.1427,470.2392,471.1427,5463.0
2022-08-31 15:00:00,485.27,485.52,484.77,485.44,4091.0,471.4828,471.7257,470.997,471.648,4091.0
2022-08-31 15:10:00,485.41,485.77,484.52,484.8,12145.0,471.6188,471.9686,470.7541,471.0262,12145.0
2022-08-31 15:20:00,484.78,484.81,483.68,484.05,11384.0,471.0067,471.0359,469.938,470.2975,11384.0
2022-08-31 15:30:00,483.84,483.91,482.86,483.84,14572.0,470.0934,470.1614,469.1413,470.0934,14572.0
2022-08-31 15:40:00,483.81,484.28,483.26,483.65,12477.0,470.0643,470.5209,469.5299,469.9088,12477.0
2022-08-31 15:50:00,483.29,483.61,481.65,481.87,58358.0,469.5591,469.87,467.9657,468.1794,58358.0
2022-09-01 09:30:00,481.4,482.52,480.12,480.87,8478.0,467.7228,468.8109,466.4791,467.2078,8478.0
2022-09-01 09:40:00,481.27,484.43,481.27,483.6,3829.0,467.5964,470.6667,467.5964,469.8603,3829.0
2022-09-01 09:50:00,483.4,484.95,483.4,483.79,3527.0,469.6659,471.1719,469.6659,470.0449,3527.0
2022-09-01 10:00:00,484.7,484.82,483.38,483.39,3178.0,470.929,471.0456,469.6465,469.6562,3178.0
2022-09-01 10:10:00,483.78,483.84,482.12,483.47,5459.0,470.0351,470.0934,468.4223,469.7339,5459.0
2022-09-01 10:20:00,483.06,483.85,482.56,482.56,3804.0,469.3356,470.1031,468.8498,468.8498,3804.0
2022-09-01 10:30:00,482.81,483.76,481.67,482.64,7485.0,469.0927,470.0157,467.9851,468.9275,7485.0
2022-09-01 10:40:00,482.36,482.74,480.99,481.19,3332.0,468.6555,469.0247,467.3244,467.5187,3332.0
2022-09-01 10:50:00,481.5,482.41,480.86,481.61,11725.0,467.8199,468.7041,467.1981,467.9268,11725.0
2022-09-01 11:00:00,482.21,483.22,481.74,482.85,11831.0,468.5097,469.491,468.0531,469.1316,11831.0
2022-09-01 11:10:00,483.23,484.41,483.07,483.87,5119.0,469.5008,470.6472,469.3453,470.1226,5119.0
2022-09-01 11:20:00,483.9,484.72,483.57,484.34,3424.0,470.1517,470.9484,469.8311,470.5792,3424.0
2022-09-01 11:30:00,483.95,486.69,483.94,485.91,5284.0,470.2003,472.8625,470.1906,472.1046,5284.0
2022-09-01 11:40:00,485.67,485.75,485.0,485.72,2500.0,471.8714,471.9492,471.2205,471.92,2500.0
2022-09-01 11:50:00,485.83,486.04,484.56,485.86,11085.0,472.0269,472.2309,470.793,472.056,11085.0
2022-09-01 12:00:00,486.48,487.25,486.36,487.25,6229.0,472.6584,473.4065,472.5418,473.4065,6229.0
2022-09-01 12:10:00,487.09,488.11,486.58,487.73,16311.0,473.2511,474.2421,472.7556,473.8729,16311.0
2022-09-01 12:20:00,487.93,488.03,486.73,487.65,3305.0,474.0672,474.1644,472.9013,473.7952,3305.0
2022-09-01 12:30:00,487.42,487.42,486.57,486.6,2304.0,473.5717,473.5717,472.7459,472.775,2304.0
2022-09-01 12:40:00,486.54,487.01,485.09,485.72,9710.0,472.7167,473.1734,471.3079,471.92,9710.0
2022-09-01 12:50:00,485.84,486.03,484.88,484.88,2934.0,472.0366,472.2212,471.1039,471.1039,2934.0
2022-09-01 13:00:00,484.38,484.79,483.87,484.79,4071.0,470.6181,471.0164,470.1226,471.0164,4071.0
2022-09-01 13:10:00,484.94,485.05,484.06,485.05,2897.0,471.1622,471.2691,470.3072,471.2691,2897.0
2022-09-01 13:20:00,484.98,485.71,484.68,485.0,3100.0,471.201,471.9103,470.9096,471.2205,3100.0
2022-09-01 13:30:00,485.11,485.18,484.56,484.7,2100.0,471.3273,471.3954,470.793,470.929,2100.0
2022-09-01 13:40:00,484.73,484.85,483.51,483.51,2060.0,470.9581,471.0747,469.7728,469.7728,2060.0
2022-09-01 13:50:00,483.96,484.45,483.96,484.37,1824.0,470.21,470.6861,470.21,470.6084,1824.0
2022-09-01 14:00:00,484.77,485.05,483.63,483.66,6306.0,470.997,471.2691,469.8894,469.9185,6306.0
2022-09-01 14:10:00,483.64,484.18,483.53,484.0,3169.0,469.8991,470.4238,469.7922,470.2489,3169.0
2022-09-01 14:20:00,484.0,484.68,483.57,484.39,10957.0,470.2489,470.9096,469.8311,470.6278,10957.0
2022-09-01 14:30:00,484.73,485.35,483.79,483.79,3432.0,470.9581,471.5605,470.0449,470.0449,3432.0
2022-09-01 14:40:00,483.97,484.42,482.68,482.68,2418.0,470.2197,470.657,468.9664,468.9664,2418.0
2022-09-01 14:50:00,482.88,484.02,482.88,483.89,2100.0,469.1607,470.2683,469.1607,470.142,2100.0
2022-09-01 15:00:00,484.02,485.39,483.79,485.18,2426.0,470.2683,471.5994,470.0449,471.3954,2426.0
2022-09-01 15:10:00,484.82,485.12,484.58,484.78,4827.0,471.0456,471.3371,470.8124,471.0067,4827.0
2022-09-01 15:20:00,484.59,485.17,484.3,484.48,3192.0,470.8221,471.3856,470.5404,470.7152,3192.0
2022-09-01 15:30:00,484.16,484.84,483.92,484.35,5270.0,470.4043,471.065,470.1712,470.5889,5270.0
2022-09-01 15:40:00,484.3,485.09,484.14,484.52,4289.0,470.5404,471.3079,470.3849,470.7541,4289.0
2022-09-01 15:50:00,484.85,487.13,484.81,486.99,30863.0,471.0747,473.29,471.0359,473.1539,30863.0
2022-09-02 09:30:00,489.29,490.96,487.3,490.0,38898.0,475.3886,477.0111,473.4551,476.0784,38898.0
2022-09-02 09:40:00,491.02,491.02,488.99,489.47,2890.0,477.0694,477.0694,475.0971,475.5635,2890.0
2022-09-02 09:50:00,489.08,489.98,488.83,489.98,3671.0,475.1846,476.059,474.9417,476.059,3671.0
2022-09-02 10:00:00,489.41,490.03,487.86,487.86,23548.0,475.5052,476.1076,473.9992,473.9992,23548.0
2022-09-02 10:10:00,487.71,488.62,487.71,488.44,2680.0,473.8535,474.7376,473.8535,474.5627,2680.0
2022-09-02 10:20:00,488.36,489.1,487.91,489.0,26556.0,474.485,475.204,474.0478,475.1068,26556.0
2022-09-02 10:30:00,489.04,489.45,489.04,489.05,900.0,475.1457,475.544,475.1457,475.1554,900.0
2022-09-02 10:40:00,489.45,490.09,489.27,489.27,1300.0,475.544,476.1659,475.3692,475.3692,1300.0
2022-09-02 10:50:00,489.06,489.82,488.45,488.76,2270.0,475.1651,475.9035,474.5725,474.8736,2270.0
2022-09-02 11:00:00,488.91,489.71,488.79,489.28,600.0,475.0194,475.7967,474.9028,475.3789,600.0
2022-09-02 11:10:00,489.38,489.83,488.74,489.58,5045.0,475.476,475.9132,474.8542,475.6704,5045.0
2022-09-02 11:20:00,489.72,490.86,489.72,490.82,1200.0,475.8064,476.914,475.8064,476.8751,1200.0
2022-09-02 11:30:00,490.9,490.94,490.05,490.05,1400.0,476.9528,476.9917,476.127,476.127,1400.0
2022-09-02 11:40:00,489.51,489.78,489.44,489.78,1100.0,475.6023,475.8647,475.5343,475.8647,1100.0
2022-09-02 11:50:00,489.37,489.37,488.66,488.66,1501.0,475.4663,475.4663,474.7765,474.7765,1501.0
2022-09-02 12:00:00,489.4,489.97,489.2,489.32,1519.0,475.4955,476.0493,475.3011,475.4177,1519.0
2022-09-02 12:10:00,489.42,489.48,488.33,488.95,2557.0,475.5149,475.5732,474.4559,475.0583,2557.0
2022-09-02 12:20:00,488.61,488.7,486.44,487.47,6201.0,474.7279,474.8154,472.6196,473.6203,6201.0
2022-09-02 12:30:00,486.93,487.1,486.0,486.54,4003.0,473.0956,473.2608,472.1921,472.7167,4003.0
2022-09-02 12:40:00,486.61,486.71,485.3,485.3,3020.0,472.7847,472.8819,471.512,471.512,3020.0
2022-09-02 12:50:00,485.16,486.54,485.04,486.04,3150.0,471.3759,472.7167,471.2593,472.2309,3150.0
2022-09-02 13:00:00,486.48,486.48,483.96,484.11,2501.0,472.6584,472.6584,470.21,470.3558,2501.0
2022-09-02 13:10:00,484.11,485.07,483.69,484.98,5538.0,470.3558,471.2885,469.9477,471.201,5538.0
2022-09-02 13:20:00,484.84,484.84,483.62,484.06,3998.0,471.065,471.065,469.8797,470.3072,3998.0
2022-09-02 13:30:00,483.95,484.55,483.34,484.55,3761.0,470.2003,470.7833,469.6076,470.7833,3761.0
2022-09-02 13:40:00,484.4,485.06,483.69,483.89,5295.0,470.6375,471.2788,469.9477,470.142,5295.0
2022-09-02 13:50:00,483.58,484.2,483.06,483.95,2748.0,469.8408,470.4432,469.3356,470.2003,2748.0
2022-09-02 14:00:00,483.89,484.68,483.89,484.54,3006.0,470.142,470.9096,470.142,470.7735,3006.0
2022-09-02 14:10:00,484.39,484.39,483.72,484.06,6720.0,470.6278,470.6278,469.9768,470.3072,6720.0
2022-09-02 14:20:00,483.83,484.33,483.8,484.07,1824.0,470.0837,470.5695,470.0546,470.3169,1824.0
2022-09-02 14:30:00,483.96,484.92,483.96,484.91,2634.0,470.21,471.1427,470.21,471.133,2634.0
2022-09-02 14:40:00,484.63,485.26,484.56,484.96,5366.0,470.861,471.4731,470.793,471.1816,5366.0
2022-09-02 14:50:00,484.93,485.0,483.98,484.04,4300.0,471.1525,471.2205,470.2295,470.2878,4300.0
2022-09-02 15:00:00,483.92,485.13,483.89,484.77,5801.0,470.1712,471.3468,470.142,470.997,5801.0
2022-09-02 15:10:00,484.5,486.16,484.5,486.11,4038.0,470.7347,472.3475,470.7347,472.2989,4038.0
2022-09-02 15:20:00,486.34,486.52,484.52,485.83,6084.0,472.5224,472.6973,470.7541,472.0269,6084.0
2022-09-02 15:30:00,485.36,485.53,482.97,483.57,10191.0,471.5702,471.7354,469.2482,469.8311,10191.0
2022-09-02 15:40:00,483.45,483.76,482.42,483.76,13833.0,469.7145,470.0157,468.7138,470.0157,13833.0
2022-09-02 15:50:00,484.21,485.09,483.71,484.41,56941.0,470.4529,471.3079,469.9671,470.6472,56941.0
2022-09-06 09:30:00,484.44,485.7,481.47,483.25,12805.0,470.6764,471.9006,467.7908,469.5202,12805.0
2022-09-06 09:40:00,482.54,484.48,482.31,483.14,12137.0,468.8304,470.7152,468.6069,469.4133,12137.0
2022-09-06 09:50:00,483.14,485.76,483.14,485.76,8727.0,469.4133,471.9589,469.4133,471.9589,8727.0
2022-09-06 10:00:00,485.48,485.86,482.88,483.68,4870.0,471.6868,472.056,469.1607,469.938,4870.0
2022-09-06 10:10:00,483.94,484.21,482.93,483.09,7199.0,470.1906,470.4529,469.2093,469.3647,7199.0
2022-09-06 10:20:00,482.84,483.34,481.78,482.36,4429.0,469.1218,469.6076,468.092,468.6555,4429.0
2022-09-06 10:30:00,482.02,484.82,481.84,484.65,11476.0,468.3251,471.0456,468.1503,470.8804,11476.0
2022-09-06 10:40:00,485.23,487.19,484.46,487.09,7724.0,471.4439,473.3483,470.6958,473.2511,7724.0
2022-09-06 10:50:00,486.74,489.57,486.74,488.61,8370.0,472.911,475.6606,472.911,474.7279,8370.0
2022-09-06 11:00:00,488.66,489.49,488.34,489.17,6092.0,474.7765,475.5829,474.4656,475.272,6092.0
2022-09-06 11:10:00,488.5,488.67,487.75,488.05,2300.0,474.621,474.7862,473.8923,474.1838,2300.0
2022-09-06 11:20:00,487.7,487.7,485.7,485.7,2589.0,473.8438,473.8438,471.9006,471.9006,2589.0
2022-09-06 11:30:00,485.45,486.36,484.86,485.69,2300.0,471.6577,472.5418,471.0845,471.8909,2300.0
2022-09-06 11:40:00,485.86,486.56,484.88,484.88,1902.0,472.056,472.7362,471.1039,471.1039,1902.0
2022-09-06 11:50:00,485.29,485.75,485.13,485.13,3020.0,471.5022,471.9492,471.3468,471.3468,3020.0
2022-09-06 12:00:00,484.9,486.15,483.67,484.02,4500.0,471.1233,472.3378,469.9283,470.2683,4500.0
2022-09-06 12:10:00,483.81,484.82,483.11,483.12,6594.0,470.0643,471.0456,469.3842,469.3939,6594.0
2022-09-06 12:20:00,482.68,483.51,481.96,482.5,3022.0,468.9664,469.7728,468.2668,468.7915,3022.0
2022-09-06 12:30:00,482.11,482.51,481.63,481.78,5042.0,468.4126,468.8012,467.9462,468.092,5042.0
2022-09-06 12:40:00,481.69,482.71,481.35,482.21,3455.0,468.0045,468.9955,467.6742,468.5097,3455.0
2022-09-06 12:50:00,482.1,483.02,481.83,482.52,2728.0,468.4029,469.2967,468.1405,468.8109,2728.0
2022-09-06 13:00:00,482.25,482.25,479.85,479.85,3268.0,468.5486,468.5486,466.2168,466.2168,3268.0
2022-09-06 13:10:00,480.0,480.32,478.79,478.85,4532.0,466.3625,466.6734,465.1869,465.2452,4532.0
2022-09-06 13:20:00,478.7,479.33,478.69,478.88,3600.0,465.0995,465.7116,465.0898,465.2744,3600.0
2022-09-06 13:30:00,478.93,480.14,478.93,479.94,1953.0,465.3229,466.4986,465.3229,466.3042,1953.0
2022-09-06 13:40:00,479.29,479.72,479.11,479.56,2342.0,465.6727,466.0905,465.4978,465.935,2342.0
2022-09-06 13:50:00,479.73,480.2,478.63,480.2,1983.0,466.1002,466.5568,465.0315,466.5568,1983.0
2022-09-06 14:00:00,480.22,480.7,479.85,480.7,2400.0,466.5763,467.0426,466.2168,467.0426,2400.0
2022-09-06 14:10:00,480.89,482.32,480.89,481.33,6702.0,467.2272,468.6166,467.2272,467.6547,6702.0
2022-09-06 14:20:00,481.38,481.47,480.67,480.76,5388.0,467.7033,467.7908,467.0135,467.1009,5388.0
2022-09-06 14:30:00,480.73,480.91,480.57,480.79,2658.0,467.0718,467.2467,466.9163,467.1301,2658.0
2022-09-06 14:40:00,480.7,480.88,480.17,480.77,2641.0,467.0426,467.2175,466.5277,467.1107,2641.0
2022-09-06 14:50:00,480.67,480.94,480.14,480.5,5700.0,467.0135,467.2758,466.4986,466.8483,5700.0
2022-09-06 15:00:00,480.65,480.85,480.14,480.69,6312.0,466.9941,467.1884,466.4986,467.0329,6312.0
2022-09-06 15:10:00,480.77,481.28,480.61,480.61,6710.0,467.1107,467.6062,466.9552,466.9552,6710.0
2022-09-06 15:20:00,480.43,481.12,480.01,480.66,4621.0,466.7803,467.4507,466.3722,467.0038,4621.0
2022-09-06 15:30:00,480.57,480.57,479.59,480.26,3504.0,466.9163,466.9163,465.9642,466.6151,3504.0
2022-09-06 15:40:00,480.06,481.19,479.73,480.04,14444.0,466.4208,467.5187,466.1002,466.4014,14444.0
2022-09-06 15:50:00,479.87,480.24,479.02,479.73,45584.0,466.2362,466.5957,465.4104,466.1002,45584.0
2022-09-07 09:30:00,478.12,478.47,475.17,477.46,21417.0,464.5359,464.876,461.6698,463.8947,21417.0
2022-09-07 09:40:00,477.34,479.2,477.01,477.53,13838.0,463.7781,465.5853,463.4575,463.9627,13838.0
2022-09-07 09:50:00,477.63,479.66,476.9,479.43,18166.0,464.0599,466.0322,463.3506,465.8087,18166.0
2022-09-07 10:00:00,479.12,480.21,478.78,479.89,5655.0,465.5075,466.5666,465.1772,466.2557,5655.0
2022-09-07 10:10:00,479.85,481.72,479.07,481.02,3351.0,466.2168,468.0337,465.459,467.3536,3351.0
2022-09-07 10:20:00,480.89,482.86,480.7,482.68,2300.0,467.2272,469.1413,467.0426,468.9664,2300.0
2022-09-07 10:30:00,483.0,484.09,482.38,482.38,4801.0,469.2773,470.3363,468.6749,468.6749,4801.0
2022-09-07 10:40:00,482.67,482.81,481.81,482.14,8030.0,468.9567,469.0927,468.1211,468.4417,8030.0
2022-09-07 10:50:00,482.21,483.09,481.65,482.42,6200.0,468.5097,469.3647,467.9657,468.7138,6200.0
2022-09-07 11:00:00,482.43,483.4,482.25,482.65,1800.0,468.7235,469.6659,468.5486,468.9372,1800.0
2022-09-07 11:10:00,482.37,482.51,481.54,481.81,29619.0,468.6652,468.8012,467.8588,468.1211,29619.0
2022-09-07 11:20:00,481.81,482.47,481.5,481.74,7007.0,468.1211,468.7624,467.8199,468.0531,7007.0
2022-09-07 11:30:00,481.91,482.1,481.59,481.82,1900.0,468.2183,468.4029,467.9074,468.1308,1900.0
2022-09-07 11:40:00,481.93,481.97,481.42,481.97,2021.0,468.2377,468.2766,467.7422,468.2766,2021.0
2022-09-07 11:50:00,482.0,482.25,481.4,481.4,2698.0,468.3057,468.5486,467.7228,467.7228,2698.0
2022-09-07 12:00:00,481.14,481.69,480.64,481.55,2453.0,467.4701,468.0045,466.9843,467.8685,2453.0
2022-09-07 12:10:00,481.56,482.39,481.53,481.53,7315.0,467.8782,468.6846,467.8491,467.8491,7315.0
2022-09-07 12:20:00,481.5,482.0,481.19,481.85,5195.0,467.8199,468.3057,467.5187,468.16,5195.0
2022-09-07 12:30:00,481.87,482.18,481.39,482.18,1960.0,468.1794,468.4806,467.713,468.4806,1960.0
2022-09-07 12:40:00,482.58,482.6,482.11,482.11,9093.0,468.8692,468.8887,468.4126,468.4126,9093.0
2022-09-07 12:50:00,482.16,482.56,481.99,482.37,10478.0,468.4612,468.8498,468.296,468.6652,10478.0
2022-09-07 13:00:00,482.33,482.85,482.03,482.04,5833.0,468.6263,469.1316,468.3349,468.3446,5833.0
2022-09-07 13:10:00,482.0,482.12,481.27,481.29,4784.0,468.3057,468.4223,467.5964,467.6159,4784.0
2022-09-07 13:20:00,481.47,481.92,481.46,481.76,1646.0,467.7908,468.228,467.7811,468.0725,1646.0
2022-09-07 13:30:00,481.63,482.0,481.01,481.29,32414.0,467.9462,468.3057,467.3438,467.6159,32414.0
2022-09-07 13:40:00,481.49,482.0,481.4,481.75,12683.0,467.8102,468.3057,467.7228,468.0628,12683.0
2022-09-07 13:50:00,481.79,482.0,481.45,481.61,16045.0,468.1017,468.3057,467.7713,467.9268,16045.0
2022-09-07 14:00:00,481.96,482.82,481.44,481.76,23783.0,468.2668,469.1024,467.7616,468.0725,23783.0
2022-09-07 14:10:00,481.44,482.14,481.18,481.34,3591.0,467.7616,468.4417,467.509,467.6645,3591.0
2022-09-07 14:20:00,481.18,481.94,481.02,481.31,18633.0,467.509,468.2474,467.3536,467.6353,18633.0
2022-09-07 14:30:00,481.52,482.15,481.28,481.95,7912.0,467.8393,468.4514,467.6062,468.2571,7912.0
2022-09-07 14:40:00,482.08,482.61,481.95,482.25,31729.0,468.3834,468.8984,468.2571,468.5486,31729.0
2022-09-07 14:50:00,482.13,482.35,481.55,481.81,19289.0,468.432,468.6458,467.8685,468.1211,19289.0
2022-09-07 15:00:00,481.91,482.77,481.47,482.77,31119.0,468.2183,469.0538,467.7908,469.0538,31119.0
2022-09-07 15:10:00,483.1,483.1,482.28,482.3,7430.0,469.3745,469.3745,468.5778,468.5972,7430.0
2022-09-07 15:20:00,482.55,483.77,482.02,483.46,9436.0,468.8401,470.0254,468.3251,469.7242,9436.0
2022-09-07 15:30:00,483.45,483.74,481.6,482.13,13673.0,469.7145,469.9963,467.9171,468.432,13673.0
2022-09-07 15:40:00,482.29,482.31,481.19,481.51,32460.0,468.5875,468.6069,467.5187,467.8296,32460.0
2022-09-07 15:50:00,481.5,482.1,480.85,482.05,66510.0,467.8199,468.4029,467.1884,468.3543,66510.0
2022-09-08 09:30:00,481.49,485.0,481.49,482.76,5176.0,467.8102,471.2205,467.8102,469.0441,5176.0
2022-09-08 09:40:00,482.74,485.0,481.83,483.83,5200.0,469.0247,471.2205,468.1405,470.0837,5200.0
2022-09-08 09:50:00,484.19,484.2,482.17,483.84,4341.0,470.4335,470.4432,468.4709,470.0934,4341.0
2022-09-08 10:00:00,484.03,486.41,483.83,485.46,3769.0,470.278,472.5904,470.0837,471.6674,3769.0
2022-09-08 10:10:00,484.97,486.26,484.44,486.24,5654.0,471.1913,472.4447,470.6764,472.4252,5654.0
2022-09-08 10:20:00,487.24,487.39,485.87,486.28,2110.0,473.3968,473.5426,472.0658,472.4641,2110.0
2022-09-08 10:30:00,485.94,488.35,485.93,488.15,7889.0,472.1338,474.4753,472.1241,474.281,7889.0
2022-09-08 10:40:00,487.76,488.38,487.18,487.19,4500.0,473.9021,474.5044,473.3385,473.3483,4500.0
2022-09-08 10:50:00,487.4,488.34,487.33,487.88,3784.0,473.5523,474.4656,473.4843,474.0187,3784.0
2022-09-08 11:00:00,488.03,488.03,487.11,487.11,2148.0,474.1644,474.1644,473.2705,473.2705,2148.0
2022-09-08 11:10:00,486.97,487.12,486.38,486.93,1200.0,473.1345,473.2802,472.5613,473.0956,1200.0
2022-09-08 11:20:00,486.61,486.61,485.62,486.56,3381.0,472.7847,472.7847,471.8229,472.7362,3381.0
2022-09-08 11:30:00,486.33,487.0,486.03,486.14,3220.0,472.5127,473.1637,472.2212,472.3281,3220.0
2022-09-08 11:40:00,486.14,486.3,485.6,486.17,2758.0,472.3281,472.4835,471.8034,472.3572,2758.0
2022-09-08 11:50:00,485.85,486.58,485.85,486.58,817.0,472.0463,472.7556,472.0463,472.7556,817.0
2022-09-08 12:00:00,486.97,487.09,483.92,484.59,3221.0,473.1345,473.2511,470.1712,470.8221,3221.0
2022-09-08 12:10:00,484.13,484.92,483.84,483.96,3019.0,470.3752,471.1427,470.0934,470.21,3019.0
2022-09-08 12:20:00,483.98,484.65,483.3,484.64,600.0,470.2295,470.8804,469.5688,470.8707,600.0
2022-09-08 12:30:00,484.44,485.34,484.31,484.71,3175.0,470.6764,471.5508,470.5501,470.9387,3175.0
2022-09-08 12:40:00,485.02,485.82,485.02,485.82,3086.0,471.2399,472.0172,471.2399,472.0172,3086.0
2022-09-08 12:50:00,485.97,486.64,485.88,486.64,6125.0,472.1629,472.8139,472.0755,472.8139,6125.0
2022-09-08 13:00:00,486.38,486.38,485.54,485.75,2199.0,472.5613,472.5613,471.7451,471.9492,2199.0
2022-09-08 13:10:00,486.53,487.5,486.53,487.49,1566.0,472.707,473.6494,472.707,473.6397,1566.0
2022-09-08 13:20:00,487.5,488.01,487.16,488.01,2912.0,473.6494,474.145,473.3191,474.145,2912.0
2022-09-08 13:30:00,488.14,488.17,486.0,487.13,13283.0,474.2713,474.3004,472.1921,473.29,13283.0
2022-09-08 13:40:00,487.35,487.64,487.11,487.25,2731.0,473.5037,473.7855,473.2705,473.4065,2731.0
2022-09-08 13:50:00,487.08,487.29,486.31,487.23,5030.0,473.2414,473.4454,472.4933,473.3871,5030.0
2022-09-08 14:00:00,486.98,488.07,486.98,487.53,3266.0,473.1442,474.2033,473.1442,473.6786,3266.0
2022-09-08 14:10:00,487.34,487.65,486.59,487.65,3030.0,473.494,473.7952,472.7653,473.7952,3030.0
2022-09-08 14:20:00,487.45,488.2,487.45,488.2,2829.0,473.6009,474.3296,473.6009,474.3296,2829.0
2022-09-08 14:30:00,488.57,489.0,488.31,489.0,3104.0,474.689,475.1068,474.4364,475.1068,3104.0
2022-09-08 14:40:00,488.84,488.98,485.86,486.47,13888.0,474.9514,475.0874,472.056,472.6487,13888.0
2022-09-08 14:50:00,486.39,486.94,486.06,486.24,2600.0,472.571,473.1054,472.2504,472.4252,2600.0
2022-09-08 15:00:00,486.36,486.36,485.59,485.93,2527.0,472.5418,472.5418,471.7937,472.1241,2527.0
2022-09-08 15:10:00,485.75,486.42,485.61,486.18,3110.0,471.9492,472.6001,471.8131,472.3669,3110.0
2022-09-08 15:20:00,486.1,487.62,486.1,486.81,11665.0,472.2892,473.766,472.2892,472.9791,11665.0
2022-09-08 15:30:00,486.74,487.58,486.62,487.07,5725.0,472.911,473.7272,472.7944,473.2317,5725.0
2022-09-08 15:40:00,487.23,487.28,486.21,486.48,6425.0,473.3871,473.4357,472.3961,472.6584,6425.0
2022-09-08 15:50:00,486.46,488.42,485.41,486.03,115728.0,472.639,474.5433,471.6188,472.2212,115728.0
2022-09-09 09:30:00,485.97,487.47,484.62,484.66,9053.0,472.1629,473.6203,470.8513,470.8901,9053.0
2022-09-09 09:40:00,484.69,485.3,483.62,484.04,4860.0,470.9193,471.512,469.8797,470.2878,4860.0
2022-09-09 09:50:00,483.99,484.59,482.59,483.55,16260.0,470.2392,470.8221,468.8789,469.8117,16260.0
2022-09-09 10:00:00,484.36,486.59,484.24,486.31,3594.0,470.5987,472.7653,470.4821,472.4933,3594.0
2022-09-09 10:10:00,486.26,487.36,486.23,486.23,2701.0,472.4447,473.5134,472.4155,472.4155,2701.0
2022-09-09 10:20:00,486.27,487.02,484.92,486.59,2500.0,472.4544,473.1831,471.1427,472.7653,2500.0
2022-09-09 10:30:00,487.18,487.42,485.77,486.06,3378.0,473.3385,473.5717,471.9686,472.2504,3378.0
2022-09-09 10:40:00,486.3,487.1,486.19,486.48,3300.0,472.4835,473.2608,472.3767,472.6584,3300.0
2022-09-09 10:50:00,486.95,487.15,485.76,486.12,5865.0,473.1151,473.3094,471.9589,472.3087,5865.0
2022-09-09 11:00:00,485.97,486.88,485.8,486.37,8450.0,472.1629,473.0471,471.9977,472.5516,8450.0
2022-09-09 11:10:00,486.27,486.85,485.45,486.18,5053.0,472.4544,473.0179,471.6577,472.3669,5053.0
2022-09-09 11:20:00,486.02,486.36,485.15,485.16,3800.0,472.2115,472.5418,471.3662,471.3759,3800.0
2022-09-09 11:30:00,485.25,485.67,485.0,485.39,2963.0,471.4634,471.8714,471.2205,471.5994,2963.0
2022-09-09 11:40:00,485.32,485.34,484.29,484.31,5150.0,471.5314,471.5508,470.5306,470.5501,5150.0
2022-09-09 11:50:00,484.15,484.74,483.7,484.37,9083.0,470.3946,470.9679,469.9574,470.6084,9083.0
2022-09-09 12:00:00,484.32,484.48,483.6,484.28,6032.0,470.5598,470.7152,469.8603,470.5209,6032.0
2022-09-09 12:10:00,484.31,484.46,483.48,484.11,5028.0,470.5501,470.6958,469.7437,470.3558,5028.0
2022-09-09 12:20:00,483.88,483.89,483.25,483.33,3210.0,470.1323,470.142,469.5202,469.5979,3210.0
2022-09-09 12:30:00,483.02,483.35,482.44,482.58,3004.0,469.2967,469.6174,468.7332,468.8692,3004.0
2022-09-09 12:40:00,482.75,483.32,482.58,483.2,6365.0,469.0344,469.5882,468.8692,469.4716,6365.0
2022-09-09 12:50:00,483.46,483.85,483.03,483.18,3981.0,469.7242,470.1031,469.3064,469.4522,3981.0
2022-09-09 13:00:00,483.15,483.15,482.6,483.04,4500.0,469.423,469.423,468.8887,469.3162,4500.0
2022-09-09 13:10:00,483.09,483.93,482.91,483.44,4487.0,469.3647,470.1809,469.1899,469.7048,4487.0
2022-09-09 13:20:00,483.31,483.92,483.15,483.26,5656.0,469.5785,470.1712,469.423,469.5299,5656.0
2022-09-09 13:30:00,483.22,483.73,483.04,483.55,6104.0,469.491,469.9866,469.3162,469.8117,6104.0
2022-09-09 13:40:00,483.45,483.45,482.33,482.7,12826.0,469.7145,469.7145,468.6263,468.9858,12826.0
2022-09-09 13:50:00,482.85,482.96,481.71,482.08,7507.0,469.1316,469.2384,468.0239,468.3834,7507.0
2022-09-09 14:00:00,481.86,482.9,481.86,482.78,6903.0,468.1697,469.1801,468.1697,469.0635,6903.0
2022-09-09 14:10:00,482.87,483.02,482.49,482.61,10356.0,469.151,469.2967,468.7818,468.8984,10356.0
2022-09-09 14:20:00,482.53,484.36,482.48,483.8,6200.0,468.8207,470.5987,468.7721,470.0546,6200.0
2022-09-09 14:30:00,483.7,484.13,483.53,484.12,4553.0,469.9574,470.3752,469.7922,470.3655,4553.0
2022-09-09 14:40:00,484.08,484.12,482.63,482.98,6501.0,470.3266,470.3655,468.9178,469.2579,6501.0
2022-09-09 14:50:00,483.02,483.02,482.02,482.27,6530.0,469.2967,469.2967,468.3251,468.568,6530.0
2022-09-09 15:00:00,482.28,482.28,481.38,482.09,8929.0,468.5778,468.5778,467.7033,468.3932,8929.0
2022-09-09 15:10:00,481.89,482.51,481.72,482.11,18384.0,468.1988,468.8012,468.0337,468.4126,18384.0
2022-09-09 15:20:00,482.19,482.28,480.97,481.43,13636.0,468.4903,468.5778,467.305,467.7519,13636.0
2022-09-09 15:30:00,481.47,481.54,479.5,479.67,14545.0,467.7908,467.8588,465.8767,466.0419,14545.0
2022-09-09 15:40:00,480.0,480.9,479.92,480.12,23362.0,466.3625,467.237,466.2848,466.4791,23362.0
2022-09-09 15:50:00,480.12,480.43,478.12,478.72,108648.0,466.4791,466.7803,464.5359,465.1189,108648.0
2022-09-12 09:30:00,481.1,481.1,477.26,477.64,18232.0,467.4313,467.4313,463.7004,464.0696,18232.0
2022-09-12 09:40:00,477.72,480.6,477.71,480.6,6159.0,464.1473,466.9455,464.1376,466.9455,6159.0
2022-09-12 09:50:00,480.36,480.78,479.78,480.17,11342.0,466.7123,467.1204,466.1488,466.5277,11342.0
2022-09-12 10:00:00,480.29,483.25,480.12,483.06,10079.0,466.6443,469.5202,466.4791,469.3356,10079.0
2022-09-12 10:10:00,482.71,484.28,482.43,483.77,4725.0,468.9955,470.5209,468.7235,470.0254,4725.0
2022-09-12 10:20:00,484.01,485.67,483.81,485.22,4891.0,470.2586,471.8714,470.0643,471.4342,4891.0
2022-09-12 10:30:00,485.23,486.38,484.96,485.93,9347.0,471.4439,472.5613,471.1816,472.1241,9347.0
2022-09-12 10:40:00,486.02,487.39,486.02,487.14,6558.0,472.2115,473.5426,472.2115,473.2997,6558.0
2022-09-12 10:50:00,487.14,487.71,486.38,487.29,10578.0,473.2997,473.8535,472.5613,473.4454,10578.0
2022-09-12 11:00:00,487.49,488.56,487.48,488.09,5400.0,473.6397,474.6793,473.63,474.2227,5400.0
2022-09-12 11:10:00,487.96,488.44,486.65,487.06,16004.0,474.0964,474.5627,472.8236,473.2219,16004.0
2022-09-12 11:20:00,487.15,487.8,486.68,486.69,3306.0,473.3094,473.9409,472.8527,472.8625,3306.0
2022-09-12 11:30:00,486.69,486.95,486.21,486.44,4366.0,472.8625,473.1151,472.3961,472.6196,4366.0
2022-09-12 11:40:00,486.35,486.85,485.72,485.9,4010.0,472.5321,473.0179,471.92,472.0949,4010.0
2022-09-12 11:50:00,486.05,486.32,484.14,485.32,5323.0,472.2406,472.503,470.3849,471.5314,5323.0
2022-09-12 12:00:00,485.35,485.66,484.9,485.0,1702.0,471.5605,471.8617,471.1233,471.2205,1702.0
2022-09-12 12:10:00,484.55,484.78,484.26,484.76,2244.0,470.7833,471.0067,470.5015,470.9873,2244.0
2022-09-12 12:20:00,484.48,485.19,484.36,484.36,4064.0,470.7152,471.4051,470.5987,470.5987,4064.0
2022-09-12 12:30:00,484.45,484.9,484.04,484.67,4251.0,470.6861,471.1233,470.2878,470.8999,4251.0
2022-09-12 12:40:00,484.65,485.42,484.3,485.23,4856.0,470.8804,471.6285,470.5404,471.4439,4856.0
2022-09-12 12:50:00,485.06,486.09,485.06,485.58,2946.0,471.2788,472.2795,471.2788,471.784,2946.0
2022-09-12 13:00:00,485.52,485.84,485.1,485.73,4713.0,471.7257,472.0366,471.3176,471.9297,4713.0
2022-09-12 13:10:00,485.53,486.64,485.4,486.28,2406.0,471.7354,472.8139,471.6091,472.4641,2406.0
2022-09-12 13:20:00,486.23,486.96,486.19,486.39,8307.0,472.4155,473.1248,472.3767,472.571,8307.0
2022-09-12 13:30:00,486.3,486.53,486.0,486.29,5139.0,472.4835,472.707,472.1921,472.4738,5139.0
2022-09-12 13:40:00,486.29,486.83,486.07,486.29,9369.0,472.4738,472.9985,472.2601,472.4738,9369.0
2022-09-12 13:50:00,486.37,487.48,486.37,486.92,4702.0,472.5516,473.63,472.5516,473.0859,4702.0
2022-09-12 14:00:00,486.87,487.03,486.23,486.81,7190.0,473.0373,473.1928,472.4155,472.9791,7190.0
2022-09-12 14:10:00,487.0,488.02,486.99,487.98,7576.0,473.1637,474.1547,473.1539,474.1158,7576.0
2022-09-12 14:20:00,487.98,488.17,487.25,487.48,5934.0,474.1158,474.3004,473.4065,473.63,5934.0
2022-09-12 14:30:00,487.49,487.93,487.49,487.8,2800.0,473.6397,474.0672,473.6397,473.9409,2800.0
2022-09-12 14:40:00,487.61,488.02,487.49,487.66,5989.0,473.7563,474.1547,473.6397,473.8049,5989.0
2022-09-12 14:50:00,487.52,487.92,487.34,487.66,4320.0,473.6689,474.0575,473.494,473.8049,4320.0
2022-09-12 15:00:00,487.43,487.92,487.43,487.74,4606.0,473.5814,474.0575,473.5814,473.8826,4606.0
2022-09-12 15:10:00,487.82,487.82,485.74,485.97,6343.0,473.9604,473.9604,471.9395,472.1629,6343.0
2022-09-12 15:20:00,486.09,486.36,485.12,485.2,6484.0,472.2795,472.5418,471.3371,471.4148,6484.0
2022-09-12 15:30:00,485.31,486.72,485.3,486.49,10504.0,471.5217,472.8916,471.512,472.6681,10504.0
2022-09-12 15:40:00,486.35,486.82,485.88,486.5,14642.0,472.5321,472.9888,472.0755,472.6779,14642.0
2022-09-12 15:50:00,486.44,486.44,485.34,486.15,50628.0,472.6196,472.6196,471.5508,472.3378,50628.0
2022-09-13 09:30:00,480.58,482.0,476.87,476.88,4558.0,466.9261,468.3057,463.3215,463.3312,4558.0
2022-09-13 09:40:00,478.19,478.75,477.12,478.02,1000.0,464.604,465.148,463.5644,464.4388,1000.0
2022-09-13 09:50:00,478.05,478.24,476.5,476.52,5115.0,464.4679,464.6525,462.962,462.9814,5115.0
2022-09-13 10:00:00,476.42,476.56,473.11,473.11,12844.0,462.8842,463.0203,459.6683,459.6683,12844.0
2022-09-13 10:10:00,473.04,474.89,472.62,474.12,35808.0,459.6003,461.3977,459.1922,460.6496,35808.0
2022-09-13 10:20:00,474.23,475.01,474.2,474.98,4550.0,460.7565,461.5143,460.7273,461.4852,4550.0
2022-09-13 10:30:00,474.22,474.86,473.49,474.08,11359.0,460.7468,461.3686,460.0375,460.6107,11359.0
2022-09-13 10:40:00,474.43,474.81,473.89,474.75,2295.0,460.9508,461.32,460.4261,461.2617,2295.0
2022-09-13 10:50:00,474.55,474.55,474.01,474.41,2900.0,461.0674,461.0674,460.5427,460.9314,2900.0
2022-09-13 11:00:00,474.21,474.48,473.49,474.48,5522.0,460.737,460.9994,460.0375,460.9994,5522.0
2022-09-13 11:10:00,474.95,475.18,474.39,474.62,11826.0,461.456,461.6795,460.9119,461.1354,11826.0
2022-09-13 11:20:00,474.4,474.65,473.34,473.55,7801.0,460.9216,461.1645,459.8918,460.0958,7801.0
2022-09-13 11:30:00,473.55,473.76,472.84,473.68,2017.0,460.0958,460.2998,459.406,460.2221,2017.0
2022-09-13 11:40:00,474.06,474.37,472.94,474.0,11724.0,460.5913,460.8925,459.5031,460.533,11724.0
2022-09-13 11:50:00,473.57,473.57,472.57,473.01,6286.0,460.1152,460.1152,459.1436,459.5711,6286.0
2022-09-13 12:00:00,473.17,474.11,473.08,473.8,1872.0,459.7266,460.6399,459.6391,460.3387,1872.0
2022-09-13 12:10:00,473.78,475.23,473.78,475.23,2900.0,460.3193,461.7281,460.3193,461.7281,2900.0
2022-09-13 12:20:00,474.98,475.2,474.3,474.31,2634.0,461.4852,461.6989,460.8245,460.8342,2634.0
2022-09-13 12:30:00,473.73,474.49,473.65,474.03,2629.0,460.2707,461.0091,460.1929,460.5621,2629.0
2022-09-13 12:40:00,473.74,473.74,472.44,472.44,4230.0,460.2804,460.2804,459.0173,459.0173,4230.0
2022-09-13 12:50:00,472.1,472.66,472.1,472.52,2116.0,458.687,459.2311,458.687,459.095,2116.0
2022-09-13 13:00:00,472.5,473.8,472.38,473.2,3053.0,459.0756,460.3387,458.959,459.7557,3053.0
2022-09-13 13:10:00,472.88,473.03,472.67,472.8,2119.0,459.4448,459.5906,459.2408,459.3671,2119.0
2022-09-13 13:20:00,472.75,473.73,472.74,473.57,2416.0,459.3185,460.2707,459.3088,460.1152,2416.0
2022-09-13 13:30:00,473.48,473.48,472.47,472.74,2323.0,460.0278,460.0278,459.0465,459.3088,2323.0
2022-09-13 13:40:00,472.37,472.49,472.1,472.32,2512.0,458.9493,459.0659,458.687,458.9007,2512.0
2022-09-13 13:50:00,472.14,472.26,471.96,472.08,3411.0,458.7258,458.8424,458.551,458.6676,3411.0
2022-09-13 14:00:00,471.87,471.99,470.83,470.84,2017.0,458.4635,458.5801,457.4531,457.4628,2017.0
2022-09-13 14:10:00,470.74,471.43,470.53,471.43,3027.0,457.3656,458.036,457.1616,458.036,3027.0
2022-09-13 14:20:00,471.42,471.44,470.65,470.66,7312.0,458.0263,458.0457,457.2782,457.2879,7312.0
2022-09-13 14:30:00,470.72,470.84,469.89,470.11,2946.0,457.3462,457.4628,456.5398,456.7535,2946.0
2022-09-13 14:40:00,470.16,470.16,469.25,469.25,2826.0,456.8021,456.8021,455.918,455.918,2826.0
2022-09-13 14:50:00,468.85,468.92,468.24,468.51,5450.0,455.5293,455.5973,454.9367,455.199,5450.0
2022-09-13 15:00:00,468.46,468.46,467.65,467.96,7290.0,455.1504,455.1504,454.3634,454.6646,7290.0
2022-09-13 15:10:00,467.91,467.91,466.75,467.33,15558.0,454.616,454.616,453.489,454.0525,15558.0
2022-09-13 15:20:00,467.42,467.89,467.14,467.2,8800.0,454.1399,454.5966,453.8679,453.9262,8800.0
2022-09-13 15:30:00,467.2,467.66,466.19,467.0,13694.0,453.9262,454.3731,452.9449,453.7319,13694.0
2022-09-13 15:40:00,467.04,467.17,466.11,466.78,18888.0,453.7707,453.8971,452.8672,453.5181,18888.0
2022-09-13 15:50:00,467.0,469.27,466.89,468.26,65637.0,453.7319,455.9374,453.625,454.9561,65637.0
2022-09-14 09:30:00,466.66,467.04,464.63,465.83,13614.0,453.4015,453.7707,451.4292,452.5951,13614.0
2022-09-14 09:40:00,465.59,465.59,464.11,464.49,8441.0,452.3619,452.3619,450.924,451.2932,8441.0
2022-09-14 09:50:00,464.61,465.65,464.54,465.53,4234.0,451.4098,452.4202,451.3418,452.3036,4234.0
2022-09-14 10:00:00,465.8,466.17,462.57,463.66,21872.0,452.566,452.9255,449.4277,450.4868,21872.0
2022-09-14 10:10:00,463.72,464.6,462.57,463.07,17278.0,450.5451,451.4001,449.4277,449.9135,17278.0
2022-09-14 10:20:00,463.41,463.41,458.97,458.97,18170.0,450.2439,450.2439,445.93,445.93,18170.0
2022-09-14 10:30:00,458.72,460.79,458.51,460.63,10989.0,445.6871,447.6983,445.4831,447.5429,10989.0
2022-09-14 10:40:00,460.34,461.39,460.32,460.9,5926.0,447.2611,448.2813,447.2417,447.8052,5926.0
2022-09-14 10:50:00,461.05,462.14,460.75,461.15,13353.0,447.9509,449.01,447.6595,448.0481,13353.0
2022-09-14 11:00:00,461.04,462.79,461.04,461.69,8326.0,447.9412,449.6415,447.9412,448.5727,8326.0
2022-09-14 11:10:00,461.93,462.39,460.84,460.93,16395.0,448.8059,449.2529,447.7469,447.8343,16395.0
2022-09-14 11:20:00,460.65,461.26,460.23,460.94,11100.0,447.5623,448.155,447.1542,447.8441,11100.0
2022-09-14 11:30:00,460.94,461.29,460.12,461.02,6335.0,447.8441,448.1841,447.0474,447.9218,6335.0
2022-09-14 11:40:00,461.0,462.35,460.43,462.32,33651.0,447.9023,449.214,447.3485,449.1848,33651.0
2022-09-14 11:50:00,462.2,463.47,461.59,462.96,4917.0,449.0683,450.3022,448.4756,449.8067,4917.0
2022-09-14 12:00:00,463.08,463.32,461.96,462.4,3923.0,449.9233,450.1564,448.8351,449.2626,3923.0
2022-09-14 12:10:00,462.19,462.41,461.24,461.25,3871.0,449.0585,449.2723,448.1355,448.1452,3871.0
2022-09-14 12:20:00,461.11,461.34,460.36,460.37,4362.0,448.0092,448.2327,447.2805,447.2902,4362.0
2022-09-14 12:30:00,460.44,461.7,460.3,461.25,9800.0,447.3583,448.5825,447.2222,448.1452,9800.0
2022-09-14 12:40:00,461.33,461.99,461.17,461.84,7105.0,448.223,448.8642,448.0675,448.7185,7105.0
2022-09-14 12:50:00,461.85,463.13,461.84,462.33,14798.0,448.7282,449.9718,448.7185,449.1946,14798.0
2022-09-14 13:00:00,462.22,462.27,460.59,460.9,3593.0,449.0877,449.1363,447.504,447.8052,3593.0
2022-09-14 13:10:00,460.88,461.7,460.09,460.1,3800.0,447.7858,448.5825,447.0182,447.0279,3800.0
2022-09-14 13:20:00,460.31,460.32,459.14,459.24,8179.0,447.232,447.2417,446.0952,446.1924,8179.0
2022-09-14 13:30:00,459.28,459.77,458.84,458.93,12972.0,446.2312,446.7073,445.8037,445.8912,12972.0
2022-09-14 13:40:00,458.84,458.84,457.37,457.37,4647.0,445.8037,445.8037,444.3755,444.3755,4647.0
2022-09-14 13:50:00,456.82,457.67,456.63,457.0,6623.0,443.8411,444.667,443.6565,444.016,6623.0
2022-09-14 14:00:00,457.06,457.07,456.3,456.57,6909.0,444.0743,444.084,443.3359,443.5982,6909.0
2022-09-14 14:10:00,456.64,456.64,455.87,456.0,4702.0,443.6662,443.6662,442.9181,443.0444,4702.0
2022-09-14 14:20:00,456.22,456.24,455.48,455.56,6907.0,443.2582,443.2776,442.5392,442.6169,6907.0
2022-09-14 14:30:00,455.77,456.56,455.27,456.09,31296.0,442.8209,443.5885,442.3351,443.1318,31296.0
2022-09-14 14:40:00,456.18,456.8,455.82,456.8,7287.0,443.2193,443.8217,442.8695,443.8217,7287.0
2022-09-14 14:50:00,456.7,456.72,454.07,454.94,17620.0,443.7245,443.7439,441.1692,442.0145,17620.0
2022-09-14 15:00:00,454.77,455.3,454.37,455.3,9048.0,441.8494,442.3643,441.4607,442.3643,9048.0
2022-09-14 15:10:00,455.42,455.84,454.84,455.5,30736.0,442.4809,442.889,441.9174,442.5586,30736.0
2022-09-14 15:20:00,455.52,455.63,454.76,455.37,10236.0,442.578,442.6849,441.8396,442.4323,10236.0
2022-09-14 15:30:00,455.36,455.89,454.17,455.66,20288.0,442.4226,442.9375,441.2664,442.7141,20288.0
2022-09-14 15:40:00,455.6,456.87,455.46,456.87,26256.0,442.6558,443.8897,442.5197,443.8897,26256.0
2022-09-14 15:50:00,456.88,459.16,456.72,458.63,88607.0,443.8994,446.1146,443.7439,445.5997,88607.0
2022-09-15 09:30:00,487.84,489.27,484.0,487.9,183914.0,473.9798,475.3692,470.2489,474.0381,183914.0
2022-09-15 09:40:00,487.89,496.22,487.45,493.16,113542.0,474.0284,482.1217,473.6009,479.1486,113542.0
2022-09-15 09:50:00,493.19,493.26,487.7,491.84,62449.0,479.1778,479.2458,473.8438,477.8661,62449.0
2022-09-15 10:00:00,491.97,495.82,491.13,493.93,38097.0,477.9924,481.7331,477.1763,479.8968,38097.0
2022-09-15 10:10:00,494.36,495.76,493.59,494.61,18451.0,480.3145,481.6748,479.5664,480.5574,18451.0
2022-09-15 10:20:00,494.49,495.74,493.36,494.49,27776.0,480.4409,481.6553,479.343,480.4409,27776.0
2022-09-15 10:30:00,494.6,496.46,494.02,496.36,31351.0,480.5477,482.3549,479.9842,482.2577,31351.0
2022-09-15 10:40:00,496.29,500.26,495.84,498.09,35769.0,482.1897,486.0469,481.7525,483.9386,35769.0
2022-09-15 10:50:00,498.03,499.68,496.35,498.91,40816.0,483.8803,485.4834,482.248,484.7353,40816.0
2022-09-15 11:00:00,498.99,498.99,496.61,497.15,20386.0,484.813,484.813,482.5006,483.0253,20386.0
2022-09-15 11:10:00,497.08,497.08,493.81,494.79,65336.0,482.9573,482.9573,479.7802,480.7323,65336.0
2022-09-15 11:20:00,495.0,495.1,491.96,492.49,24271.0,480.9364,481.0335,477.9827,478.4977,24271.0
2022-09-15 11:30:00,492.24,492.77,491.0,492.02,15754.0,478.2548,478.7697,477.05,478.041,15754.0
2022-09-15 11:40:00,492.0,492.01,490.25,490.45,28358.0,478.0216,478.0313,476.3213,476.5156,28358.0
2022-09-15 11:50:00,490.44,490.59,489.4,490.19,25042.0,476.5059,476.6517,475.4955,476.263,25042.0
2022-09-15 12:00:00,489.94,491.12,489.85,490.88,19348.0,476.0201,477.1666,475.9327,476.9334,19348.0
2022-09-15 12:10:00,490.58,491.13,489.49,490.77,19258.0,476.6419,477.1763,475.5829,476.8265,19258.0
2022-09-15 12:20:00,490.65,491.1,489.87,490.71,8414.0,476.71,477.1472,475.9521,476.7682,8414.0
2022-09-15 12:30:00,490.71,491.78,490.69,491.78,7580.0,476.7682,477.8078,476.7488,477.8078,7580.0
2022-09-15 12:40:00,491.63,491.64,489.86,490.03,10898.0,477.6621,477.6718,475.9424,476.1076,10898.0
2022-09-15 12:50:00,490.0,490.82,490.0,490.08,5836.0,476.0784,476.8751,476.0784,476.1561,5836.0
2022-09-15 13:00:00,490.05,494.25,490.05,493.66,30103.0,476.127,480.2077,476.127,479.6344,30103.0
2022-09-15 13:10:00,493.47,496.97,493.46,496.41,45433.0,479.4498,482.8504,479.4401,482.3063,45433.0
2022-09-15 13:20:00,496.2,497.34,495.43,496.33,47276.0,482.1023,483.2099,481.3541,482.2286,47276.0
2022-09-15 13:30:00,496.41,498.54,495.83,498.44,64570.0,482.3063,484.3758,481.7428,484.2786,64570.0
2022-09-15 13:40:00,498.45,500.0,497.57,497.66,103072.0,484.2883,485.7943,483.4333,483.5208,103072.0
2022-09-15 13:50:00,497.74,499.34,497.72,498.76,35640.0,483.5985,485.1531,483.5791,484.5895,35640.0
2022-09-15 14:00:00,498.85,499.2,497.89,498.93,35253.0,484.677,485.017,483.7443,484.7547,35253.0
2022-09-15 14:10:00,498.73,499.54,498.02,499.13,38890.0,484.5604,485.3474,483.8706,484.949,38890.0
2022-09-15 14:20:00,499.1,501.27,498.61,501.14,49590.0,484.9199,487.0282,484.4438,486.9019,49590.0
2022-09-15 14:30:00,501.1,501.18,499.06,499.37,29054.0,486.8631,486.9408,484.881,485.1822,29054.0
2022-09-15 14:40:00,499.01,499.14,496.53,496.93,27643.0,484.8324,484.9587,482.4229,482.8115,27643.0
2022-09-15 14:50:00,497.05,498.49,496.65,497.16,33904.0,482.9281,484.3272,482.5395,483.035,33904.0
2022-09-15 15:00:00,497.3,498.0,496.35,497.21,46513.0,483.171,483.8511,482.248,483.0836,46513.0
2022-09-15 15:10:00,496.95,497.59,495.58,497.11,34830.0,482.831,483.4528,481.4999,482.9864,34830.0
2022-09-15 15:20:00,497.19,498.43,496.41,496.41,37209.0,483.0641,484.2689,482.3063,482.3063,37209.0
2022-09-15 15:30:00,496.24,497.2,495.98,497.03,45215.0,482.1411,483.0739,481.8885,482.9087,45215.0
2022-09-15 15:40:00,497.03,499.54,496.79,497.42,59293.0,482.9087,485.3474,482.6755,483.2876,59293.0
2022-09-15 15:50:00,497.73,498.51,496.41,497.23,88384.0,483.5888,484.3466,482.3063,483.103,88384.0
2022-09-16 09:30:00,499.39,499.39,495.2,497.34,125411.0,485.2016,485.2016,481.1307,483.2099,125411.0
2022-09-16 09:40:00,497.37,498.0,492.24,493.06,12307.0,483.239,483.8511,478.2548,479.0515,12307.0
2022-09-16 09:50:00,493.0,498.13,491.49,497.63,20645.0,478.9932,483.9774,477.5261,483.4916,20645.0
2022-09-16 10:00:00,497.26,497.5,495.27,495.6,16106.0,483.1322,483.3653,481.1987,481.5193,16106.0
2022-09-16 10:10:00,495.59,496.89,494.43,495.27,5980.0,481.5096,482.7727,480.3826,481.1987,5980.0
2022-09-16 10:20:00,493.72,495.51,493.72,494.23,5036.0,479.6927,481.4319,479.6927,480.1882,5036.0
2022-09-16 10:30:00,494.62,496.47,494.57,495.84,8298.0,480.5672,482.3646,480.5186,481.7525,8298.0
2022-09-16 10:40:00,495.7,496.17,495.01,495.01,3106.0,481.6165,482.0731,480.9461,480.9461,3106.0
2022-09-16 10:50:00,495.16,495.99,493.95,494.44,6393.0,481.0918,481.8982,479.9162,480.3923,6393.0
2022-09-16 11:00:00,494.75,496.16,493.83,495.46,20916.0,480.6935,482.0634,479.7996,481.3833,20916.0
2022-09-16 11:10:00,495.41,498.04,495.24,496.55,8775.0,481.3347,483.89,481.1695,482.4423,8775.0
2022-09-16 11:20:00,497.01,497.01,495.5,496.58,5107.0,482.8893,482.8893,481.4222,482.4715,5107.0
2022-09-16 11:30:00,496.35,496.78,494.6,494.89,4856.0,482.248,482.6658,480.5477,480.8295,4856.0
2022-09-16 11:40:00,495.0,495.99,494.66,495.05,10860.0,480.9364,481.8982,480.606,480.9849,10860.0
2022-09-16 11:50:00,495.04,495.54,494.5,495.54,9459.0,480.9752,481.461,480.4506,481.461,9459.0
2022-09-16 12:00:00,495.37,495.48,494.32,494.78,4853.0,481.2958,481.4027,480.2757,480.7226,4853.0
2022-09-16 12:10:00,494.86,495.18,493.87,494.0,6224.0,480.8003,481.1112,479.8385,479.9648,6224.0
2022-09-16 12:20:00,493.88,493.91,492.2,493.31,8480.0,479.8482,479.8773,478.2159,479.2944,8480.0
2022-09-16 12:30:00,492.58,492.85,491.74,492.3,12178.0,478.5851,478.8474,477.769,478.3131,12178.0
2022-09-16 12:40:00,492.58,492.58,491.58,491.71,3253.0,478.5851,478.5851,477.6135,477.7398,3253.0
2022-09-16 12:50:00,491.81,492.78,491.4,491.4,7368.0,477.837,478.7794,477.4386,477.4386,7368.0
2022-09-16 13:00:00,491.67,492.69,491.49,492.47,3461.0,477.701,478.692,477.5261,478.4782,3461.0
2022-09-16 13:10:00,492.64,492.98,492.04,492.98,5174.0,478.6434,478.9738,478.0605,478.9738,5174.0
2022-09-16 13:20:00,493.0,493.51,492.07,492.07,4561.0,478.9932,479.4887,478.0896,478.0896,4561.0
2022-09-16 13:30:00,492.26,493.26,492.25,492.78,4541.0,478.2742,479.2458,478.2645,478.7794,4541.0
2022-09-16 13:40:00,492.81,492.82,491.55,491.55,4260.0,478.8086,478.8183,477.5844,477.5844,4260.0
2022-09-16 13:50:00,491.84,492.07,491.05,491.62,9556.0,477.8661,478.0896,477.0986,477.6524,9556.0
2022-09-16 14:00:00,491.68,493.28,491.44,492.94,6346.0,477.7107,479.2652,477.4775,478.9349,6346.0
2022-09-16 14:10:00,493.2,495.12,493.2,494.1,6750.0,479.1875,481.053,479.1875,480.0619,6750.0
2022-09-16 14:20:00,494.39,496.83,494.11,496.37,14091.0,480.3437,482.7144,480.0716,482.2674,14091.0
2022-09-16 14:30:00,496.08,496.83,495.83,496.19,16613.0,481.9857,482.7144,481.7428,482.0926,16613.0
2022-09-16 14:40:00,496.0,497.5,495.62,497.5,13750.0,481.9079,483.3653,481.5387,483.3653,13750.0
2022-09-16 14:50:00,497.16,497.63,496.61,496.79,15367.0,483.035,483.4916,482.5006,482.6755,15367.0
2022-09-16 15:00:00,497.23,499.13,496.82,498.68,20323.0,483.103,484.949,482.7047,484.5118,20323.0
2022-09-16 15:10:00,498.36,498.74,497.36,497.54,15140.0,484.2009,484.5701,483.2293,483.4042,15140.0
2022-09-16 15:20:00,497.53,499.38,497.35,499.24,31994.0,483.3945,485.1919,483.2196,485.0559,31994.0
2022-09-16 15:30:00,499.21,500.23,498.66,499.78,37730.0,485.0267,486.0178,484.4924,485.5806,37730.0
2022-09-16 15:40:00,499.88,500.92,499.71,500.1,34535.0,485.6777,486.6882,485.5125,485.8915,34535.0
2022-09-16 15:50:00,500.22,500.57,498.82,499.65,94222.0,486.0081,486.3481,484.6478,485.4542,94222.0
2022-09-19 09:30:00,496.94,497.32,490.58,490.59,14730.0,482.8212,483.1904,476.6419,476.6517,14730.0
2022-09-19 09:40:00,491.84,495.24,491.41,495.2,7856.0,477.8661,481.1695,477.4484,481.1307,7856.0
2022-09-19 09:50:00,494.58,495.25,492.58,492.83,6929.0,480.5283,481.1793,478.5851,478.828,6929.0
2022-09-19 10:00:00,493.21,493.59,491.61,492.98,7094.0,479.1972,479.5664,477.6427,478.9738,7094.0
2022-09-19 10:10:00,493.09,495.44,492.68,493.72,8891.0,479.0806,481.3639,478.6823,479.6927,8891.0
2022-09-19 10:20:00,493.54,495.21,492.88,494.36,4837.0,479.5178,481.1404,478.8766,480.3145,4837.0
2022-09-19 10:30:00,494.8,497.02,494.21,496.23,6178.0,480.742,482.899,480.1688,482.1314,6178.0
2022-09-19 10:40:00,496.55,497.66,496.14,496.64,5792.0,482.4423,483.5208,482.044,482.5298,5792.0
2022-09-19 10:50:00,496.5,497.03,495.55,495.71,5702.0,482.3937,482.9087,481.4707,481.6262,5702.0
2022-09-19 11:00:00,496.74,497.61,496.41,496.41,2791.0,482.6269,483.4722,482.3063,482.3063,2791.0
2022-09-19 11:10:00,496.66,496.69,495.23,495.37,7789.0,482.5492,482.5783,481.1598,481.2958,7789.0
2022-09-19 11:20:00,495.34,496.19,494.26,494.71,8005.0,481.2667,482.0926,480.2174,480.6546,8005.0
2022-09-19 11:30:00,494.44,494.98,493.93,494.78,7314.0,480.3923,480.9169,479.8968,480.7226,7314.0
2022-09-19 11:40:00,494.78,495.9,494.78,495.57,6288.0,480.7226,481.8108,480.7226,481.4902,6288.0
2022-09-19 11:50:00,495.47,495.49,494.84,494.85,3800.0,481.393,481.4124,480.7809,480.7906,3800.0
2022-09-19 12:00:00,495.37,495.61,494.59,495.58,4460.0,481.2958,481.529,480.538,481.4999,4460.0
2022-09-19 12:10:00,495.71,495.81,495.07,495.44,5140.0,481.6262,481.7233,481.0044,481.3639,5140.0
2022-09-19 12:20:00,495.35,495.68,494.95,494.95,2900.0,481.2764,481.597,480.8878,480.8878,2900.0
2022-09-19 12:30:00,495.12,496.69,495.11,496.37,10247.0,481.053,482.5783,481.0432,482.2674,10247.0
2022-09-19 12:40:00,496.04,496.86,495.95,496.42,2000.0,481.9468,482.7435,481.8594,482.316,2000.0
2022-09-19 12:50:00,496.62,496.95,496.36,496.37,5061.0,482.5103,482.831,482.2577,482.2674,5061.0
2022-09-19 13:00:00,496.31,497.0,496.31,496.98,3463.0,482.2091,482.8795,482.2091,482.8601,3463.0
2022-09-19 13:10:00,496.98,497.15,495.57,495.57,2750.0,482.8601,483.0253,481.4902,481.4902,2750.0
2022-09-19 13:20:00,495.59,496.61,495.43,496.24,2685.0,481.5096,482.5006,481.3541,482.1411,2685.0
2022-09-19 13:30:00,496.28,496.62,495.85,496.49,4976.0,482.18,482.5103,481.7622,482.384,4976.0
2022-09-19 13:40:00,496.4,497.28,496.39,496.97,5221.0,482.2966,483.1516,482.2869,482.8504,5221.0
2022-09-19 13:50:00,496.57,498.06,496.42,498.06,7041.0,482.4618,483.9094,482.316,483.9094,7041.0
2022-09-19 14:00:00,497.99,497.99,496.37,497.18,2889.0,483.8414,483.8414,482.2674,483.0544,2889.0
2022-09-19 14:10:00,497.13,497.64,496.71,497.17,5604.0,483.0058,483.5014,482.5978,483.0447,5604.0
2022-09-19 14:20:00,497.25,498.22,497.07,497.89,5036.0,483.1224,484.0649,482.9475,483.7443,5036.0
2022-09-19 14:30:00,497.93,498.31,497.39,498.21,6225.0,483.7831,484.1523,483.2585,484.0552,6225.0
2022-09-19 14:40:00,497.77,498.37,497.67,497.92,5050.0,483.6277,484.2106,483.5305,483.7734,5050.0
2022-09-19 14:50:00,497.92,498.79,497.92,498.76,8848.0,483.7734,484.6187,483.7734,484.5895,8848.0
2022-09-19 15:00:00,498.86,500.62,498.86,500.18,11413.0,484.6867,486.3967,484.6867,485.9692,11413.0
2022-09-19 15:10:00,500.18,501.19,499.99,500.72,13007.0,485.9692,486.9505,485.7846,486.4938,13007.0
2022-09-19 15:20:00,500.59,501.47,500.36,501.39,13780.0,486.3675,487.2225,486.1441,487.1448,13780.0
2022-09-19 15:30:00,501.39,501.99,501.2,501.66,14505.0,487.1448,487.7278,486.9602,487.4071,14505.0
2022-09-19 15:40:00,501.79,502.34,501.5,501.98,14096.0,487.5334,488.0678,487.2517,487.718,14096.0
2022-09-19 15:50:00,502.12,502.12,500.78,501.07,62633.0,487.8541,487.8541,486.5521,486.8339,62633.0
2022-09-20 09:30:00,509.75,511.34,503.67,505.41,121251.0,495.2673,496.8121,489.36,491.0506,121251.0
2022-09-20 09:40:00,505.2,506.66,502.47,505.46,46976.0,490.8466,492.2651,488.1941,491.0992,46976.0
2022-09-20 09:50:00,504.62,507.97,504.01,507.38,38954.0,490.283,493.5379,489.6904,492.9646,38954.0
2022-09-20 10:00:00,507.56,508.09,505.76,507.43,35272.0,493.1395,493.6545,491.3907,493.0132,35272.0
2022-09-20 10:10:00,507.41,510.39,505.91,510.33,48839.0,492.9938,495.8891,491.5364,495.8308,48839.0
2022-09-20 10:20:00,510.0,510.89,508.79,510.23,56464.0,495.5102,496.3749,494.3346,495.7337,56464.0
2022-09-20 10:30:00,510.05,510.5,508.47,509.36,23341.0,495.5588,495.996,494.0237,494.8884,23341.0
2022-09-20 10:40:00,509.23,512.25,508.9,512.25,31181.0,494.7621,497.6963,494.4414,497.6963,31181.0
2022-09-20 10:50:00,512.37,514.86,512.12,514.64,39209.0,497.8129,500.2321,497.57,500.0184,39209.0
2022-09-20 11:00:00,514.95,514.98,510.74,511.04,56265.0,500.3196,500.3487,496.2292,496.5206,56265.0
2022-09-20 11:10:00,511.04,511.32,508.73,510.33,25541.0,496.5206,496.7927,494.2763,495.8308,25541.0
2022-09-20 11:20:00,510.39,510.39,506.24,506.98,57283.0,495.8891,495.8891,491.857,492.576,57283.0
2022-09-20 11:30:00,507.05,507.64,506.08,507.26,27750.0,492.644,493.2172,491.7016,492.848,27750.0
2022-09-20 11:40:00,507.11,507.46,505.92,507.04,25990.0,492.7023,493.0424,491.5461,492.6343,25990.0
2022-09-20 11:50:00,507.09,508.01,506.54,507.04,23775.0,492.6829,493.5767,492.1485,492.6343,23775.0
2022-09-20 12:00:00,506.77,506.78,504.42,505.17,35977.0,492.372,492.3817,490.0887,490.8174,35977.0
2022-09-20 12:10:00,505.33,505.83,504.63,505.21,19777.0,490.9729,491.4587,490.2928,490.8563,19777.0
2022-09-20 12:20:00,505.63,506.94,505.47,506.83,13103.0,491.2643,492.5371,491.1089,492.4303,13103.0
2022-09-20 12:30:00,506.94,507.24,505.92,506.81,18973.0,492.5371,492.8286,491.5461,492.4108,18973.0
2022-09-20 12:40:00,506.57,506.86,505.92,506.39,8026.0,492.1776,492.4594,491.5461,492.0028,8026.0
2022-09-20 12:50:00,506.71,506.98,505.52,506.34,5432.0,492.3137,492.576,491.1575,491.9542,5432.0
2022-09-20 13:00:00,505.77,506.04,504.46,505.65,12222.0,491.4004,491.6627,490.1276,491.2838,12222.0
2022-09-20 13:10:00,505.43,505.48,504.27,504.93,8483.0,491.07,491.1186,489.943,490.5842,8483.0
2022-09-20 13:20:00,504.89,506.58,504.44,504.44,11411.0,490.5454,492.1874,490.1082,490.1082,11411.0
2022-09-20 13:30:00,504.44,505.17,504.11,504.74,3807.0,490.1082,490.8174,489.7875,490.3996,3807.0
2022-09-20 13:40:00,504.32,504.46,503.89,503.89,7606.0,489.9916,490.1276,489.5738,489.5738,7606.0
2022-09-20 13:50:00,503.64,503.64,501.74,501.97,11266.0,489.3309,489.3309,487.4849,487.7083,11266.0
2022-09-20 14:00:00,501.97,504.01,501.96,502.75,26811.0,487.7083,489.6904,487.6986,488.4662,26811.0
2022-09-20 14:10:00,502.54,503.86,502.13,503.59,5105.0,488.2621,489.5446,487.8638,489.2823,5105.0
2022-09-20 14:20:00,503.59,504.84,503.59,504.19,7508.0,489.2823,490.4968,489.2823,489.8653,7508.0
2022-09-20 14:30:00,504.2,504.2,503.04,503.27,10265.0,489.875,489.875,488.7479,488.9714,10265.0
2022-09-20 14:40:00,502.99,504.6,502.05,504.31,12702.0,488.6994,490.2636,487.7861,489.9819,12702.0
2022-09-20 14:50:00,504.15,504.29,503.6,503.96,3257.0,489.8264,489.9624,489.292,489.6418,3257.0
2022-09-20 15:00:00,503.76,504.53,503.16,503.63,4058.0,489.4475,490.1956,488.8645,489.3212,4058.0
2022-09-20 15:10:00,503.65,504.91,503.65,504.88,5678.0,489.3406,490.5648,489.3406,490.5357,5678.0
2022-09-20 15:20:00,504.52,505.43,504.52,505.27,9935.0,490.1859,491.07,490.1859,490.9146,9935.0
2022-09-20 15:30:00,505.24,506.12,504.07,505.61,11738.0,490.8854,491.7404,489.7487,491.2449,11738.0
2022-09-20 15:40:00,505.53,506.07,504.77,504.86,17188.0,491.1672,491.6918,490.4288,490.5162,17188.0
2022-09-20 15:50:00,505.04,505.05,502.45,502.99,66840.0,490.6911,490.7008,488.1747,488.6994,66840.0
2022-09-21 09:30:00,504.91,507.44,504.83,506.18,13519.0,490.5648,493.0229,490.4871,491.7987,13519.0
2022-09-21 09:40:00,506.8,507.91,505.69,506.87,3745.0,492.4011,493.4796,491.3226,492.4691,3745.0
2022-09-21 09:50:00,507.15,507.95,506.1,506.25,8367.0,492.7412,493.5184,491.721,491.8667,8367.0
2022-09-21 10:00:00,506.87,507.05,505.05,505.31,7883.0,492.4691,492.644,490.7008,490.9534,7883.0
2022-09-21 10:10:00,505.31,505.36,503.32,503.42,4822.0,490.9534,491.002,489.02,489.1171,4822.0
2022-09-21 10:20:00,503.44,503.44,500.63,502.55,16512.0,489.1366,489.1366,486.4064,488.2719,16512.0
2022-09-21 10:30:00,502.99,503.74,502.64,502.79,22231.0,488.6994,489.428,488.3593,488.505,22231.0
2022-09-21 10:40:00,502.6,503.64,502.46,503.07,12183.0,488.3204,489.3309,488.1844,488.7771,12183.0
2022-09-21 10:50:00,502.94,503.54,502.5,503.05,13242.0,488.6508,489.2337,488.2233,488.7576,13242.0
2022-09-21 11:00:00,502.95,503.43,502.59,502.6,3603.0,488.6605,489.1269,488.3107,488.3204,3603.0
2022-09-21 11:10:00,502.84,503.23,502.49,503.23,2007.0,488.5536,488.9325,488.2136,488.9325,2007.0
2022-09-21 11:20:00,503.16,503.96,502.11,502.56,9304.0,488.8645,489.6418,487.8444,488.2816,9304.0
2022-09-21 11:30:00,502.55,502.84,501.81,502.22,7080.0,488.2719,488.5536,487.5529,487.9512,7080.0
2022-09-21 11:40:00,502.42,502.75,502.24,502.3,3098.0,488.1455,488.4662,487.9707,488.029,3098.0
2022-09-21 11:50:00,502.49,502.8,502.17,502.46,2759.0,488.2136,488.5148,487.9027,488.1844,2759.0
2022-09-21 12:00:00,502.5,502.88,502.43,502.43,2175.0,488.2233,488.5925,488.1553,488.1553,2175.0
2022-09-21 12:10:00,502.43,502.43,500.35,500.35,17631.0,488.1553,488.1553,486.1344,486.1344,17631.0
2022-09-21 12:20:00,500.62,500.67,499.83,500.58,17005.0,486.3967,486.4453,485.6291,486.3578,17005.0
2022-09-21 12:30:00,500.65,500.87,500.11,500.59,2900.0,486.4258,486.6396,485.9012,486.3675,2900.0
2022-09-21 12:40:00,500.6,502.15,500.6,501.8,4410.0,486.3773,487.8832,486.3773,487.5432,4410.0
2022-09-21 12:50:00,501.85,502.47,501.34,502.47,2581.0,487.5917,488.1941,487.0962,488.1941,2581.0
2022-09-21 13:00:00,502.24,502.24,501.81,501.95,1030.0,487.9707,487.9707,487.5529,487.6889,1030.0
2022-09-21 13:10:00,501.47,501.74,501.05,501.05,1606.0,487.2225,487.4849,486.8145,486.8145,1606.0
2022-09-21 13:20:00,500.69,501.22,500.63,501.22,1500.0,486.4647,486.9796,486.4064,486.9796,1500.0
2022-09-21 13:30:00,501.28,501.29,500.65,500.98,3936.0,487.0379,487.0477,486.4258,486.7465,3936.0
2022-09-21 13:40:00,500.87,501.1,500.53,500.53,2908.0,486.6396,486.8631,486.3092,486.3092,2908.0
2022-09-21 13:50:00,500.46,501.88,500.0,501.88,7808.0,486.2412,487.6209,485.7943,487.6209,7808.0
2022-09-21 14:00:00,501.08,501.08,497.0,499.41,15929.0,486.8436,486.8436,482.8795,485.2211,15929.0
2022-09-21 14:10:00,499.55,499.6,496.96,497.39,5639.0,485.3571,485.4057,482.8407,483.2585,5639.0
2022-09-21 14:20:00,498.07,498.92,497.29,497.92,4021.0,483.9191,484.745,483.1613,483.7734,4021.0
2022-09-21 14:30:00,497.39,500.09,496.76,499.71,5449.0,483.2585,485.8817,482.6464,485.5125,5449.0
2022-09-21 14:40:00,499.11,504.44,499.03,501.5,11798.0,484.9296,490.1082,484.8519,487.2517,11798.0
2022-09-21 14:50:00,501.2,502.76,500.36,501.78,11075.0,486.9602,488.4759,486.1441,487.5237,11075.0
2022-09-21 15:00:00,501.68,502.33,500.33,500.69,18399.0,487.4266,488.0581,486.1149,486.4647,18399.0
2022-09-21 15:10:00,500.15,500.56,496.85,499.63,27776.0,485.94,486.3384,482.7338,485.4348,27776.0
2022-09-21 15:20:00,499.06,499.06,495.02,495.7,31360.0,484.881,484.881,480.9558,481.6165,31360.0
2022-09-21 15:30:00,495.47,496.3,493.67,493.68,25545.0,481.393,482.1994,479.6441,479.6539,25545.0
2022-09-21 15:40:00,493.73,493.8,491.86,492.67,31228.0,479.7024,479.7705,477.8856,478.6726,31228.0
2022-09-21 15:50:00,492.81,493.47,490.61,490.63,66699.0,478.8086,479.4498,476.6711,476.6905,66699.0
2022-09-22 09:30:00,489.48,490.08,485.43,489.9,16884.0,475.5732,476.1561,471.6383,475.9813,16884.0
2022-09-22 09:40:00,489.48,493.64,489.47,493.54,18979.0,475.5732,479.615,475.5635,479.5178,18979.0
2022-09-22 09:50:00,493.63,496.15,492.45,495.71,19720.0,479.6053,482.0537,478.4588,481.6262,19720.0
2022-09-22 10:00:00,495.71,495.87,493.5,495.09,21087.0,481.6262,481.7816,479.479,481.0238,21087.0
2022-09-22 10:10:00,494.93,496.61,494.15,494.16,6309.0,480.8684,482.5006,480.1105,480.1202,6309.0
2022-09-22 10:20:00,494.25,495.34,494.25,494.7,6147.0,480.2077,481.2667,480.2077,480.6449,6147.0
2022-09-22 10:30:00,494.84,495.7,494.5,495.53,6059.0,480.7809,481.6165,480.4506,481.4513,6059.0
2022-09-22 10:40:00,495.54,496.22,494.84,496.22,7034.0,481.461,482.1217,480.7809,482.1217,7034.0
2022-09-22 10:50:00,496.09,496.45,494.69,495.62,8158.0,481.9954,482.3452,480.6352,481.5387,8158.0
2022-09-22 11:00:00,495.62,496.94,495.58,496.7,7714.0,481.5387,482.8212,481.4999,482.5881,7714.0
2022-09-22 11:10:00,496.17,497.56,496.06,496.79,19823.0,482.0731,483.4236,481.9662,482.6755,19823.0
2022-09-22 11:20:00,496.5,497.17,496.21,496.74,4652.0,482.3937,483.0447,482.112,482.6269,4652.0
2022-09-22 11:30:00,496.78,497.35,495.9,496.8,2442.0,482.6658,483.2196,481.8108,482.6852,2442.0
2022-09-22 11:40:00,496.59,497.31,496.39,497.18,2864.0,482.4812,483.1807,482.2869,483.0544,2864.0
2022-09-22 11:50:00,497.0,498.37,496.25,497.22,7254.0,482.8795,484.2106,482.1508,483.0933,7254.0
2022-09-22 12:00:00,497.48,498.46,497.14,498.34,3170.0,483.3459,484.2981,483.0156,484.1815,3170.0
2022-09-22 12:10:00,498.25,499.84,498.05,499.48,11994.0,484.094,485.6389,483.8997,485.2891,11994.0
2022-09-22 12:20:00,499.16,501.34,498.72,499.94,16954.0,484.9782,487.0962,484.5507,485.736,16954.0
2022-09-22 12:30:00,499.69,500.0,499.0,499.7,40782.0,485.4931,485.7943,484.8227,485.5028,40782.0
2022-09-22 12:40:00,499.7,500.56,497.97,498.81,17094.0,485.5028,486.3384,483.822,484.6381,17094.0
2022-09-22 12:50:00,498.93,499.61,498.09,498.26,5027.0,484.7547,485.4154,483.9386,484.1037,5027.0
2022-09-22 13:00:00,498.4,499.66,498.3,499.36,4100.0,484.2398,485.464,484.1426,485.1725,4100.0
2022-09-22 13:10:00,498.92,499.3,498.74,499.08,1833.0,484.745,485.1142,484.5701,484.9004,1833.0
2022-09-22 13:20:00,499.23,500.04,499.23,499.8,2501.0,485.0462,485.8332,485.0462,485.6,2501.0
2022-09-22 13:30:00,499.8,501.43,499.8,501.25,14227.0,485.6,487.1837,485.6,487.0088,14227.0
2022-09-22 13:40:00,501.3,501.75,500.57,501.7,20281.0,487.0574,487.4946,486.3481,487.446,20281.0
2022-09-22 13:50:00,501.5,502.22,501.27,501.79,19756.0,487.2517,487.9512,487.0282,487.5334,19756.0
2022-09-22 14:00:00,502.04,502.5,499.93,499.93,19554.0,487.7763,488.2233,485.7263,485.7263,19554.0
2022-09-22 14:10:00,499.59,499.96,498.28,499.06,14071.0,485.396,485.7554,484.1232,484.881,14071.0
2022-09-22 14:20:00,498.73,499.64,497.79,499.22,11301.0,484.5604,485.4445,483.6471,485.0365,11301.0
2022-09-22 14:30:00,498.9,499.61,498.69,499.3,3291.0,484.7256,485.4154,484.5215,485.1142,3291.0
2022-09-22 14:40:00,499.48,499.48,498.37,498.66,4971.0,485.2891,485.2891,484.2106,484.4924,4971.0
2022-09-22 14:50:00,498.84,499.03,498.0,498.12,13623.0,484.6673,484.8519,483.8511,483.9677,13623.0
2022-09-22 15:00:00,498.34,498.73,497.91,498.27,12789.0,484.1815,484.5604,483.7637,484.1135,12789.0
2022-09-22 15:10:00,498.12,498.88,498.02,498.3,10593.0,483.9677,484.7061,483.8706,484.1426,10593.0
2022-09-22 15:20:00,498.14,498.19,497.24,497.91,11313.0,483.9871,484.0357,483.1127,483.7637,11313.0
2022-09-22 15:30:00,497.91,498.3,497.63,497.74,17000.0,483.7637,484.1426,483.4916,483.5985,17000.0
2022-09-22 15:40:00,497.62,497.94,496.81,497.94,19820.0,483.4819,483.7928,482.6949,483.7928,19820.0
2022-09-22 15:50:00,497.93,498.0,493.84,493.91,86192.0,483.7831,483.8511,479.8093,479.8773,86192.0
2022-09-23 09:30:00,491.22,491.22,487.92,489.85,31236.0,477.2638,477.2638,474.0575,475.9327,31236.0
2022-09-23 09:40:00,489.85,493.47,489.54,491.07,26113.0,475.9327,479.4498,475.6315,477.118,26113.0
2022-09-23 09:50:00,490.64,491.23,488.94,491.23,14448.0,476.7002,477.2735,475.0485,477.2735,14448.0
2022-09-23 10:00:00,491.24,491.24,490.0,490.89,4964.0,477.2832,477.2832,476.0784,476.9431,4964.0
2022-09-23 10:10:00,491.28,491.81,490.8,490.83,11551.0,477.3221,477.837,476.8557,476.8848,11551.0
2022-09-23 10:20:00,490.83,492.5,490.66,492.21,36452.0,476.8848,478.5074,476.7197,478.2256,36452.0
2022-09-23 10:30:00,491.87,492.41,490.55,490.95,10665.0,477.8953,478.4199,476.6128,477.0014,10665.0
2022-09-23 10:40:00,490.89,491.37,489.34,489.39,17802.0,476.9431,477.4095,475.4372,475.4857,17802.0
2022-09-23 10:50:00,489.56,489.68,488.52,488.69,10658.0,475.6509,475.7675,474.6405,474.8056,10658.0
2022-09-23 11:00:00,488.93,488.93,487.8,488.0,15486.0,475.0388,475.0388,473.9409,474.1352,15486.0
2022-09-23 11:10:00,487.83,488.09,487.03,487.88,22475.0,473.9701,474.2227,473.1928,474.0187,22475.0
2022-09-23 11:20:00,487.51,487.51,486.15,486.15,16515.0,473.6592,473.6592,472.3378,472.3378,16515.0
2022-09-23 11:30:00,486.42,486.66,485.26,485.48,12138.0,472.6001,472.8333,471.4731,471.6868,12138.0
2022-09-23 11:40:00,485.31,486.13,484.17,484.33,9325.0,471.5217,472.3184,470.4141,470.5695,9325.0
2022-09-23 11:50:00,484.39,484.66,483.89,484.12,4348.0,470.6278,470.8901,470.142,470.3655,4348.0
2022-09-23 12:00:00,484.13,484.13,482.16,482.16,4291.0,470.3752,470.3752,468.4612,468.4612,4291.0
2022-09-23 12:10:00,482.01,482.57,480.21,480.56,13801.0,468.3154,468.8595,466.5666,466.9066,13801.0
2022-09-23 12:20:00,480.37,481.33,480.24,480.39,18962.0,466.722,467.6547,466.5957,466.7415,18962.0
2022-09-23 12:30:00,480.57,481.98,480.25,481.98,10711.0,466.9163,468.2863,466.6054,468.2863,10711.0
2022-09-23 12:40:00,481.88,481.93,480.68,480.78,6495.0,468.1891,468.2377,467.0232,467.1204,6495.0
2022-09-23 12:50:00,480.47,482.06,480.04,482.06,3094.0,466.8192,468.364,466.4014,468.364,3094.0
2022-09-23 13:00:00,481.86,484.19,481.4,483.04,12445.0,468.1697,470.4335,467.7228,469.3162,12445.0
2022-09-23 13:10:00,482.64,483.66,482.29,483.48,6739.0,468.9275,469.9185,468.5875,469.7437,6739.0
2022-09-23 13:20:00,483.51,483.58,482.2,482.2,9250.0,469.7728,469.8408,468.5,468.5,9250.0
2022-09-23 13:30:00,482.06,482.39,480.73,481.62,10952.0,468.364,468.6846,467.0718,467.9365,10952.0
2022-09-23 13:40:00,481.77,482.58,481.52,482.4,6311.0,468.0822,468.8692,467.8393,468.6943,6311.0
2022-09-23 13:50:00,482.42,482.97,482.18,482.66,15440.0,468.7138,469.2482,468.4806,468.947,15440.0
2022-09-23 14:00:00,482.57,483.73,482.15,482.48,8856.0,468.8595,469.9866,468.4514,468.7721,8856.0
2022-09-23 14:10:00,482.01,482.01,479.83,479.87,8705.0,468.3154,468.3154,466.1974,466.2362,8705.0
2022-09-23 14:20:00,480.19,481.0,480.07,480.4,6497.0,466.5471,467.3341,466.4305,466.7512,6497.0
2022-09-23 14:30:00,480.18,480.94,479.82,479.85,6525.0,466.5374,467.2758,466.1876,466.2168,6525.0
2022-09-23 14:40:00,479.9,480.38,479.63,480.09,5278.0,466.2654,466.7317,466.003,466.45,5278.0
2022-09-23 14:50:00,480.04,480.38,478.44,478.45,6411.0,466.4014,466.7317,464.8469,464.8566,6411.0
2022-09-23 15:00:00,478.71,482.31,478.32,481.73,28845.0,465.1092,468.6069,464.7303,468.0434,28845.0
2022-09-23 15:10:00,481.73,483.12,481.13,482.67,11087.0,468.0434,469.3939,467.4604,468.9567,11087.0
2022-09-23 15:20:00,482.56,483.49,482.19,483.36,12036.0,468.8498,469.7534,468.4903,469.6271,12036.0
2022-09-23 15:30:00,483.42,484.46,482.91,484.46,18051.0,469.6854,470.6958,469.1899,470.6958,18051.0
2022-09-23 15:40:00,484.42,487.06,484.11,485.92,40113.0,470.657,473.2219,470.3558,472.1143,40113.0
2022-09-23 15:50:00,485.77,487.49,484.56,486.74,95503.0,471.9686,473.6397,470.793,472.911,95503.0
2022-09-26 09:30:00,482.28,482.48,477.64,480.12,17442.0,468.5778,468.7721,464.0696,466.4791,17442.0
2022-09-26 09:40:00,481.13,481.13,477.32,478.12,6703.0,467.4604,467.4604,463.7587,464.5359,6703.0
2022-09-26 09:50:00,478.21,478.98,476.69,478.71,15178.0,464.6234,465.3715,463.1466,465.1092,15178.0
2022-09-26 10:00:00,477.75,479.16,476.75,478.71,24936.0,464.1765,465.5464,463.2049,465.1092,24936.0
2022-09-26 10:10:00,478.57,481.29,477.08,481.27,6978.0,464.9732,467.6159,463.5255,467.5964,6978.0
2022-09-26 10:20:00,481.57,485.38,481.41,484.86,9098.0,467.8879,471.5897,467.7325,471.0845,9098.0
2022-09-26 10:30:00,484.73,484.73,482.42,482.67,7691.0,470.9581,470.9581,468.7138,468.9567,7691.0
2022-09-26 10:40:00,482.43,482.67,480.88,481.97,9051.0,468.7235,468.9567,467.2175,468.2766,9051.0
2022-09-26 10:50:00,481.87,483.09,481.28,482.91,6554.0,468.1794,469.3647,467.6062,469.1899,6554.0
2022-09-26 11:00:00,482.91,484.35,482.66,482.9,6793.0,469.1899,470.5889,468.947,469.1801,6793.0
2022-09-26 11:10:00,482.32,483.95,481.98,483.78,3672.0,468.6166,470.2003,468.2863,470.0351,3672.0
2022-09-26 11:20:00,483.54,483.54,480.65,481.17,6045.0,469.802,469.802,466.9941,467.4993,6045.0
2022-09-26 11:30:00,480.94,481.7,480.43,480.77,12322.0,467.2758,468.0142,466.7803,467.1107,12322.0
2022-09-26 11:40:00,481.12,481.99,481.11,481.99,2743.0,467.4507,468.296,467.441,468.296,2743.0
2022-09-26 11:50:00,481.56,483.48,481.42,483.48,8226.0,467.8782,469.7437,467.7422,469.7437,8226.0
2022-09-26 12:00:00,483.1,483.1,482.05,482.27,2406.0,469.3745,469.3745,468.3543,468.568,2406.0
2022-09-26 12:10:00,482.21,482.23,481.17,481.18,6755.0,468.5097,468.5292,467.4993,467.509,6755.0
2022-09-26 12:20:00,480.37,480.41,479.88,480.06,6102.0,466.722,466.7609,466.2459,466.4208,6102.0
2022-09-26 12:30:00,480.11,481.25,479.97,480.87,7747.0,466.4694,467.577,466.3334,467.2078,7747.0
2022-09-26 12:40:00,481.02,481.5,480.58,481.12,6446.0,467.3536,467.8199,466.9261,467.4507,6446.0
2022-09-26 12:50:00,481.5,482.35,481.47,482.16,10209.0,467.8199,468.6458,467.7908,468.4612,10209.0
2022-09-26 13:00:00,482.06,482.06,480.81,480.81,2924.0,468.364,468.364,467.1495,467.1495,2924.0
2022-09-26 13:10:00,480.63,480.75,480.11,480.3,5101.0,466.9746,467.0912,466.4694,466.654,5101.0
2022-09-26 13:20:00,480.53,480.84,479.91,480.7,5312.0,466.8775,467.1787,466.2751,467.0426,5312.0
2022-09-26 13:30:00,480.86,482.0,480.86,481.64,2307.0,467.1981,468.3057,467.1981,467.9559,2307.0
2022-09-26 13:40:00,481.33,481.35,480.61,481.1,10692.0,467.6547,467.6742,466.9552,467.4313,10692.0
2022-09-26 13:50:00,481.27,481.85,481.11,481.39,7458.0,467.5964,468.16,467.441,467.713,7458.0
2022-09-26 14:00:00,481.39,483.37,481.39,482.72,15421.0,467.713,469.6368,467.713,469.0053,15421.0
2022-09-26 14:10:00,482.22,482.67,481.48,482.36,3983.0,468.5195,468.9567,467.8005,468.6555,3983.0
2022-09-26 14:20:00,482.01,482.03,481.36,481.42,1581.0,468.3154,468.3349,467.6839,467.7422,1581.0
2022-09-26 14:30:00,481.23,481.77,481.22,481.22,2686.0,467.5576,468.0822,467.5479,467.5479,2686.0
2022-09-26 14:40:00,481.37,483.13,480.92,483.13,2503.0,467.6936,469.4036,467.2564,469.4036,2503.0
2022-09-26 14:50:00,482.83,484.23,482.57,484.17,3989.0,469.1121,470.4724,468.8595,470.4141,3989.0
2022-09-26 15:00:00,484.35,484.91,482.94,483.59,3883.0,470.5889,471.133,469.219,469.8505,3883.0
2022-09-26 15:10:00,483.58,483.86,482.63,483.86,2500.0,469.8408,470.1129,468.9178,470.1129,2500.0
2022-09-26 15:20:00,483.41,483.73,482.96,483.33,4627.0,469.6756,469.9866,469.2384,469.5979,4627.0
2022-09-26 15:30:00,482.84,484.27,481.91,482.57,19635.0,469.1218,470.5112,468.2183,468.8595,19635.0
2022-09-26 15:40:00,482.64,484.74,482.64,484.56,7572.0,468.9275,470.9679,468.9275,470.793,7572.0
2022-09-26 15:50:00,484.12,485.71,482.58,483.05,35604.0,470.3655,471.9103,468.8692,469.3259,35604.0
2022-09-27 09:30:00,486.5,486.5,482.15,484.23,13678.0,472.6779,472.6779,468.4514,470.4724,13678.0
2022-09-27 09:40:00,484.25,490.59,484.25,488.01,11751.0,470.4918,476.6517,470.4918,474.145,11751.0
2022-09-27 09:50:00,488.83,489.51,486.51,487.22,3741.0,474.9417,475.6023,472.6876,473.3774,3741.0
2022-09-27 10:00:00,488.15,490.0,486.59,486.81,14898.0,474.281,476.0784,472.7653,472.9791,14898.0
2022-09-27 10:10:00,488.84,490.21,487.62,490.21,5427.0,474.9514,476.2825,473.766,476.2825,5427.0
2022-09-27 10:20:00,490.33,491.3,489.03,489.11,8207.0,476.399,477.3415,475.136,475.2137,8207.0
2022-09-27 10:30:00,488.99,490.58,488.68,489.44,5556.0,475.0971,476.6419,474.7959,475.5343,5556.0
2022-09-27 10:40:00,489.55,493.65,488.84,492.74,9936.0,475.6412,479.6247,474.9514,478.7406,9936.0
2022-09-27 10:50:00,492.75,492.77,491.03,491.38,2897.0,478.7503,478.7697,477.0792,477.4192,2897.0
2022-09-27 11:00:00,491.11,491.94,490.63,491.41,4108.0,477.1569,477.9633,476.6905,477.4484,4108.0
2022-09-27 11:10:00,491.54,491.54,490.37,491.13,2802.0,477.5747,477.5747,476.4379,477.1763,2802.0
2022-09-27 11:20:00,490.92,491.24,488.96,489.32,16348.0,476.9723,477.2832,475.068,475.4177,16348.0
2022-09-27 11:30:00,489.37,490.36,489.37,489.84,9399.0,475.4663,476.4282,475.4663,475.923,9399.0
2022-09-27 11:40:00,489.93,490.02,488.04,488.2,4267.0,476.0104,476.0979,474.1741,474.3296,4267.0
2022-09-27 11:50:00,488.2,488.33,486.39,487.33,12909.0,474.3296,474.4559,472.571,473.4843,12909.0
2022-09-27 12:00:00,487.62,488.75,487.39,487.94,9523.0,473.766,474.8639,473.5426,474.0769,9523.0
2022-09-27 12:10:00,487.58,487.68,486.26,486.62,11423.0,473.7272,473.8243,472.4447,472.7944,11423.0
2022-09-27 12:20:00,486.41,487.46,486.24,486.94,14892.0,472.5904,473.6106,472.4252,473.1054,14892.0
2022-09-27 12:30:00,486.88,487.46,485.6,486.69,7967.0,473.0471,473.6106,471.8034,472.8625,7967.0
2022-09-27 12:40:00,486.49,487.27,485.98,487.12,3747.0,472.6681,473.426,472.1726,473.2802,3747.0
2022-09-27 12:50:00,487.29,487.65,486.44,486.71,3546.0,473.4454,473.7952,472.6196,472.8819,3546.0
2022-09-27 13:00:00,486.74,487.91,485.88,487.0,10973.0,472.911,474.0478,472.0755,473.1637,10973.0
2022-09-27 13:10:00,486.93,487.76,486.66,487.6,12418.0,473.0956,473.9021,472.8333,473.7466,12418.0
2022-09-27 13:20:00,487.44,487.72,486.83,487.2,37003.0,473.5912,473.8632,472.9985,473.358,37003.0
2022-09-27 13:30:00,487.03,487.16,485.84,485.84,8897.0,473.1928,473.3191,472.0366,472.0366,8897.0
2022-09-27 13:40:00,485.77,486.06,484.65,484.77,6882.0,471.9686,472.2504,470.8804,470.997,6882.0
2022-09-27 13:50:00,484.74,486.0,484.62,485.88,23848.0,470.9679,472.1921,470.8513,472.0755,23848.0
2022-09-27 14:00:00,485.94,487.91,485.83,487.82,24208.0,472.1338,474.0478,472.0269,473.9604,24208.0
2022-09-27 14:10:00,487.82,488.79,487.52,488.49,19281.0,473.9604,474.9028,473.6689,474.6113,19281.0
2022-09-27 14:20:00,488.22,488.36,486.85,487.82,14482.0,474.349,474.485,473.0179,473.9604,14482.0
2022-09-27 14:30:00,487.79,488.73,486.73,488.69,7599.0,473.9312,474.8445,472.9013,474.8056,7599.0
2022-09-27 14:40:00,489.03,490.4,488.9,490.27,8397.0,475.136,476.4671,475.0097,476.3407,8397.0
2022-09-27 14:50:00,490.13,490.29,489.58,490.22,5721.0,476.2047,476.3602,475.6704,476.2922,5721.0
2022-09-27 15:00:00,489.59,489.69,488.27,489.3,3596.0,475.6801,475.7772,474.3976,475.3983,3596.0
2022-09-27 15:10:00,489.17,489.17,487.25,488.25,6494.0,475.272,475.272,473.4065,474.3781,6494.0
2022-09-27 15:20:00,488.07,488.22,486.78,487.28,11499.0,474.2033,474.349,472.9499,473.4357,11499.0
2022-09-27 15:30:00,487.2,487.54,486.42,487.31,9484.0,473.358,473.6883,472.6001,473.4648,9484.0
2022-09-27 15:40:00,487.02,487.65,486.51,487.33,21483.0,473.1831,473.7952,472.6876,473.4843,21483.0
2022-09-27 15:50:00,487.28,488.47,486.66,487.5,73595.0,473.4357,474.5919,472.8333,473.6494,73595.0
2022-09-28 09:30:00,483.26,483.58,476.21,476.89,64652.0,469.5299,469.8408,462.6802,463.3409,64652.0
2022-09-28 09:40:00,476.53,481.68,476.51,481.14,15271.0,462.9911,467.9948,462.9717,467.4701,15271.0
2022-09-28 09:50:00,481.23,482.37,480.68,480.68,9268.0,467.5576,468.6652,467.0232,467.0232,9268.0
2022-09-28 10:00:00,481.08,482.16,478.61,478.61,8866.0,467.4118,468.4612,465.012,465.012,8866.0
2022-09-28 10:10:00,478.51,479.24,477.65,477.92,10371.0,464.9149,465.6241,464.0793,464.3416,10371.0
2022-09-28 10:20:00,478.24,483.77,478.23,483.75,47478.0,464.6525,470.0254,464.6428,470.006,47478.0
2022-09-28 10:30:00,483.45,485.62,483.38,485.35,30925.0,469.7145,471.8229,469.6465,471.5605,30925.0
2022-09-28 10:40:00,485.3,486.1,484.65,486.02,2779.0,471.512,472.2892,470.8804,472.2115,2779.0
2022-09-28 10:50:00,486.33,487.79,485.93,487.42,23587.0,472.5127,473.9312,472.1241,473.5717,23587.0
2022-09-28 11:00:00,487.59,488.37,486.83,487.85,7722.0,473.7369,474.4947,472.9985,473.9895,7722.0
2022-09-28 11:10:00,488.08,488.6,486.75,487.25,38960.0,474.213,474.7182,472.9208,473.4065,38960.0
2022-09-28 11:20:00,486.62,487.74,486.5,486.59,18284.0,472.7944,473.8826,472.6779,472.7653,18284.0
2022-09-28 11:30:00,486.85,486.85,485.0,485.49,33852.0,473.0179,473.0179,471.2205,471.6966,33852.0
2022-09-28 11:40:00,485.79,486.8,485.66,486.51,4962.0,471.988,472.9693,471.8617,472.6876,4962.0
2022-09-28 11:50:00,486.18,486.95,485.87,486.95,2318.0,472.3669,473.1151,472.0658,473.1151,2318.0
2022-09-28 12:00:00,487.16,488.62,487.09,487.38,15069.0,473.3191,474.7376,473.2511,473.5329,15069.0
2022-09-28 12:10:00,487.39,490.99,487.15,490.97,23348.0,473.5426,477.0403,473.3094,477.0209,23348.0
2022-09-28 12:20:00,491.18,492.91,491.06,492.82,13768.0,477.2249,478.9057,477.1083,478.8183,13768.0
2022-09-28 12:30:00,492.87,494.71,492.84,494.61,30766.0,478.8669,480.6546,478.8377,480.5574,30766.0
2022-09-28 12:40:00,494.51,496.37,494.26,495.56,33959.0,480.4603,482.2674,480.2174,481.4805,33959.0
2022-09-28 12:50:00,495.86,496.35,493.95,494.54,29320.0,481.7719,482.248,479.9162,480.4894,29320.0
2022-09-28 13:00:00,494.68,496.52,494.26,496.31,15016.0,480.6255,482.4132,480.2174,482.2091,15016.0
2022-09-28 13:10:00,496.3,497.65,496.07,497.23,22138.0,482.1994,483.5111,481.976,483.103,22138.0
2022-09-28 13:20:00,497.25,497.25,495.82,495.82,20853.0,483.1224,483.1224,481.7331,481.7331,20853.0
2022-09-28 13:30:00,495.94,496.31,495.16,496.06,24411.0,481.8497,482.2091,481.0918,481.9662,24411.0
2022-09-28 13:40:00,496.23,496.38,495.08,495.96,26503.0,482.1314,482.2772,481.0141,481.8691,26503.0
2022-09-28 13:50:00,495.76,496.46,495.16,495.43,29480.0,481.6748,482.3549,481.0918,481.3541,29480.0
2022-09-28 14:00:00,495.64,497.73,495.56,497.65,12629.0,481.5582,483.5888,481.4805,483.5111,12629.0
2022-09-28 14:10:00,497.75,497.76,496.15,496.66,39208.0,483.6082,483.6179,482.0537,482.5492,39208.0
2022-09-28 14:20:00,496.86,496.97,495.27,495.27,9924.0,482.7435,482.8504,481.1987,481.1987,9924.0
2022-09-28 14:30:00,495.4,495.77,495.08,495.23,3663.0,481.325,481.6845,481.0141,481.1598,3663.0
2022-09-28 14:40:00,494.62,494.63,493.53,494.22,4993.0,480.5672,480.5769,479.5081,480.1785,4993.0
2022-09-28 14:50:00,494.44,494.59,493.86,494.02,2900.0,480.3923,480.538,479.8288,479.9842,2900.0
2022-09-28 15:00:00,494.17,496.64,494.17,496.03,8071.0,480.1299,482.5298,480.1299,481.9371,8071.0
2022-09-28 15:10:00,495.73,496.2,494.85,494.93,7674.0,481.6456,482.1023,480.7906,480.8684,7674.0
2022-09-28 15:20:00,494.97,496.16,494.16,496.16,11907.0,480.9072,482.0634,480.1202,482.0634,11907.0
2022-09-28 15:30:00,496.35,496.76,496.0,496.44,9589.0,482.248,482.6464,481.9079,482.3354,9589.0
2022-09-28 15:40:00,496.3,496.8,495.97,495.99,9571.0,482.1994,482.6852,481.8788,481.8982,9571.0
2022-09-28 15:50:00,495.87,495.87,493.38,493.61,38058.0,481.7816,481.7816,479.3624,479.5859,38058.0
2022-09-29 09:30:00,494.6,494.6,490.54,493.01,18901.0,481.3184,481.3184,477.3674,479.7711,18901.0
2022-09-29 09:40:00,492.98,493.27,489.93,491.16,7995.0,479.7419,480.0241,476.7738,477.9707,7995.0
2022-09-29 09:50:00,491.14,492.32,490.8,492.18,16092.0,477.9513,479.0996,477.6204,478.9634,16092.0
2022-09-29 10:00:00,492.26,492.27,489.94,490.82,6809.0,479.0412,479.0509,476.7835,477.6399,6809.0
2022-09-29 10:10:00,490.45,490.7,488.65,488.65,2254.0,477.2798,477.5231,475.5281,475.5281,2254.0
2022-09-29 10:20:00,489.12,490.68,488.48,490.35,6445.0,475.9855,477.5036,475.3627,477.1825,6445.0
2022-09-29 10:30:00,489.9,490.99,489.17,489.17,5715.0,476.7446,477.8053,476.0342,476.0342,5715.0
2022-09-29 10:40:00,488.83,490.55,488.63,489.86,3845.0,475.7033,477.3771,475.5087,476.7057,3845.0
2022-09-29 10:50:00,489.85,491.37,489.24,489.29,15367.0,476.6959,478.1751,476.1023,476.151,15367.0
2022-09-29 11:00:00,489.56,491.97,488.69,491.67,9046.0,476.4137,478.759,475.5671,478.467,9046.0
2022-09-29 11:10:00,491.49,492.05,491.05,491.05,2300.0,478.2919,478.8368,477.8637,477.8637,2300.0
2022-09-29 11:20:00,490.72,490.77,489.9,490.77,1700.0,477.5426,477.5912,476.7446,477.5912,1700.0
2022-09-29 11:30:00,491.1,491.41,490.29,491.04,1969.0,477.9124,478.214,477.1241,477.854,1969.0
2022-09-29 11:40:00,490.74,492.89,490.74,492.89,18467.0,477.562,479.6543,477.562,479.6543,18467.0
2022-09-29 11:50:00,493.29,494.05,492.8,492.8,2200.0,480.0435,480.7831,479.5667,479.5667,2200.0
2022-09-29 12:00:00,492.45,493.28,492.15,493.28,4808.0,479.2261,480.0338,478.9342,480.0338,4808.0
2022-09-29 12:10:00,493.46,493.46,491.4,491.42,1800.0,480.209,480.209,478.2043,478.2238,1800.0
2022-09-29 12:20:00,490.86,491.19,489.94,490.12,2200.0,477.6788,477.9999,476.7835,476.9587,2200.0
2022-09-29 12:30:00,489.88,491.03,489.8,490.87,5866.0,476.7251,477.8442,476.6473,477.6885,5866.0
2022-09-29 12:40:00,491.0,491.79,490.82,491.18,1725.0,477.815,478.5838,477.6399,477.9902,1725.0
2022-09-29 12:50:00,491.0,491.42,490.42,491.19,4211.0,477.815,478.2238,477.2506,477.9999,4211.0
2022-09-29 13:00:00,490.66,491.39,490.65,490.96,5200.0,477.4842,478.1946,477.4744,477.7761,5200.0
2022-09-29 13:10:00,491.23,491.41,490.52,490.89,8156.0,478.0389,478.214,477.3479,477.708,8156.0
2022-09-29 13:20:00,490.76,491.65,490.76,491.65,7400.0,477.5815,478.4476,477.5815,478.4476,7400.0
2022-09-29 13:30:00,491.45,492.54,491.36,492.34,5270.0,478.253,479.3137,478.1654,479.1191,5270.0
2022-09-29 13:40:00,492.3,492.57,492.05,492.55,3895.0,479.0801,479.3429,478.8368,479.3234,3895.0
2022-09-29 13:50:00,492.49,492.49,491.17,491.35,10682.0,479.265,479.265,477.9805,478.1556,10682.0
2022-09-29 14:00:00,490.98,490.98,489.7,489.7,16051.0,477.7956,477.7956,476.5499,476.5499,16051.0
2022-09-29 14:10:00,489.7,489.78,488.67,489.22,6708.0,476.5499,476.6278,475.5476,476.0828,6708.0
2022-09-29 14:20:00,488.73,490.0,488.41,489.95,14021.0,475.606,476.8419,475.2946,476.7932,14021.0
2022-09-29 14:30:00,489.91,490.51,489.46,490.38,33619.0,476.7543,477.3382,476.3164,477.2117,33619.0
2022-09-29 14:40:00,490.8,491.49,490.7,491.29,3097.0,477.6204,478.2919,477.5231,478.0973,3097.0
2022-09-29 14:50:00,490.45,490.45,489.61,489.81,3565.0,477.2798,477.2798,476.4624,476.657,3565.0
2022-09-29 15:00:00,490.2,491.04,489.81,490.6,7548.0,477.0365,477.854,476.657,477.4258,7548.0
2022-09-29 15:10:00,490.54,493.34,490.54,493.21,10719.0,477.3674,480.0922,477.3674,479.9657,10719.0
2022-09-29 15:20:00,493.36,493.36,491.48,492.09,7906.0,480.1117,480.1117,478.2821,478.8758,7906.0
2022-09-29 15:30:00,492.12,493.93,491.93,493.02,26575.0,478.905,480.6664,478.7201,479.7808,26575.0
2022-09-29 15:40:00,492.95,493.22,491.58,491.81,10775.0,479.7127,479.9754,478.3795,478.6033,10775.0
2022-09-29 15:50:00,491.5,492.12,491.0,491.29,40548.0,478.3016,478.905,477.815,478.0973,40548.0
2022-09-30 09:30:00,492.52,494.85,490.5,491.33,35336.0,479.2942,481.5617,477.3285,478.1362,35336.0
2022-09-30 09:40:00,491.32,494.46,490.61,492.75,26035.0,478.1264,481.1821,477.4355,479.518,26035.0
2022-09-30 09:50:00,492.31,495.0,492.08,494.82,33650.0,479.0899,481.7076,478.866,481.5325,33650.0
2022-09-30 10:00:00,494.85,496.0,493.53,495.46,13010.0,481.5617,482.6808,480.2771,482.1553,13010.0
2022-09-30 10:10:00,495.46,496.87,494.64,496.45,14606.0,482.1553,483.5274,481.3573,483.1187,14606.0
2022-09-30 10:20:00,496.44,499.47,494.87,497.09,29123.0,483.109,486.0576,481.5811,483.7415,29123.0
2022-09-30 10:30:00,496.9,499.3,496.56,497.84,12553.0,483.5566,485.8922,483.2257,484.4714,12553.0
2022-09-30 10:40:00,498.36,498.59,497.32,497.8,6848.0,484.9774,485.2012,483.9653,484.4324,6848.0
2022-09-30 10:50:00,498.33,498.33,496.51,496.98,4921.0,484.9482,484.9482,483.1771,483.6345,4921.0
2022-09-30 11:00:00,497.05,498.24,495.6,498.06,13635.0,483.7026,484.8606,482.2915,484.6855,13635.0
2022-09-30 11:10:00,498.26,499.31,498.26,498.58,8403.0,484.8801,485.9019,484.8801,485.1915,8403.0
2022-09-30 11:20:00,498.59,500.04,498.59,499.56,9800.0,485.2012,486.6123,485.2012,486.1452,9800.0
2022-09-30 11:30:00,499.56,499.95,495.89,496.71,53562.0,486.1452,486.5247,482.5737,483.3717,53562.0
2022-09-30 11:40:00,496.67,496.8,494.66,494.96,5736.0,483.3328,483.4593,481.3768,481.6687,5736.0
2022-09-30 11:50:00,494.98,495.02,493.17,493.68,13412.0,481.6882,481.7271,479.9268,480.4231,13412.0
2022-09-30 12:00:00,493.66,494.04,492.6,492.81,12651.0,480.4036,480.7734,479.3721,479.5764,12651.0
2022-09-30 12:10:00,492.63,493.28,490.68,490.99,13412.0,479.4013,480.0338,477.5036,477.8053,13412.0
2022-09-30 12:20:00,490.7,492.43,490.58,491.98,5303.0,477.5231,479.2066,477.4063,478.7687,5303.0
2022-09-30 12:30:00,491.94,492.23,491.07,491.17,12920.0,478.7298,479.012,477.8832,477.9805,12920.0
2022-09-30 12:40:00,491.5,492.98,491.16,492.1,6362.0,478.3016,479.7419,477.9707,478.8855,6362.0
2022-09-30 12:50:00,491.91,491.91,490.26,490.97,2884.0,478.7006,478.7006,477.0949,477.7858,2884.0
2022-09-30 13:00:00,490.94,491.43,490.4,491.32,3788.0,477.7567,478.2335,477.2312,478.1264,3788.0
2022-09-30 13:10:00,491.31,491.57,490.58,491.23,6681.0,478.1167,478.3697,477.4063,478.0389,6681.0
2022-09-30 13:20:00,491.33,492.28,491.32,492.12,4999.0,478.1362,479.0607,478.1264,478.905,4999.0
2022-09-30 13:30:00,492.11,492.11,490.76,491.09,4284.0,478.8952,478.8952,477.5815,477.9026,4284.0
2022-09-30 13:40:00,491.14,491.24,490.5,490.66,6073.0,477.9513,478.0486,477.3285,477.4842,6073.0
2022-09-30 13:50:00,490.66,491.19,490.32,490.89,10227.0,477.4842,477.9999,477.1533,477.708,10227.0
2022-09-30 14:00:00,490.58,491.18,490.22,490.95,5105.0,477.4063,477.9902,477.056,477.7664,5105.0
2022-09-30 14:10:00,491.13,491.36,490.09,490.18,6370.0,477.9415,478.1654,476.9295,477.0171,6370.0
2022-09-30 14:20:00,489.96,490.2,488.5,488.51,8787.0,476.803,477.0365,475.3822,475.3919,8787.0
2022-09-30 14:30:00,488.58,488.95,488.06,488.47,9109.0,475.46,475.8201,474.954,475.353,9109.0
2022-09-30 14:40:00,488.58,488.69,486.63,487.95,3928.0,475.46,475.5671,473.5624,474.8469,3928.0
2022-09-30 14:50:00,487.76,488.77,487.72,487.89,5647.0,474.662,475.6449,474.6231,474.7886,5647.0
2022-09-30 15:00:00,487.84,489.74,487.6,489.46,5388.0,474.7399,476.5889,474.5063,476.3164,5388.0
2022-09-30 15:10:00,489.71,489.98,488.31,488.45,33971.0,476.5597,476.8224,475.1973,475.3335,33971.0
2022-09-30 15:20:00,488.49,488.72,487.44,488.48,12982.0,475.3724,475.5963,474.3506,475.3627,12982.0
2022-09-30 15:30:00,488.84,488.99,487.13,487.26,18587.0,475.713,475.859,474.049,474.1755,18587.0
2022-09-30 15:40:00,487.09,487.67,486.2,487.11,25499.0,474.01,474.5745,473.1439,474.0295,25499.0
2022-09-30 15:50:00,486.96,486.97,484.42,485.19,128234.0,473.8835,473.8933,471.4117,472.1611,128234.0
2022-10-03 09:30:00,486.62,491.04,485.59,490.93,8578.0,473.5527,477.854,472.5503,477.7469,8578.0
2022-10-03 09:40:00,490.99,495.32,490.61,494.86,8652.0,477.8053,482.019,477.4355,481.5714,8652.0
2022-10-03 09:50:00,493.87,495.28,492.77,494.62,7360.0,480.608,481.9801,479.5375,481.3378,7360.0
2022-10-03 10:00:00,495.06,497.27,495.04,496.27,19281.0,481.766,483.9167,481.7466,482.9435,19281.0
2022-10-03 10:10:00,496.46,497.63,495.54,496.72,5648.0,483.1284,484.267,482.2331,483.3814,5648.0
2022-10-03 10:20:00,496.56,497.09,495.1,495.16,5476.0,483.2257,483.7415,481.8049,481.8633,5476.0
2022-10-03 10:30:00,495.73,496.15,494.26,494.78,3750.0,482.418,482.8267,480.9875,481.4935,3750.0
2022-10-03 10:40:00,494.66,496.02,494.61,495.79,5711.0,481.3768,482.7002,481.3281,482.4764,5711.0
2022-10-03 10:50:00,496.0,496.5,495.3,495.49,9536.0,482.6808,483.1673,481.9996,482.1845,9536.0
2022-10-03 11:00:00,495.47,495.53,493.4,494.49,5785.0,482.165,482.2234,480.1506,481.2113,5785.0
2022-10-03 11:10:00,494.53,494.66,493.52,493.8,8389.0,481.2502,481.3768,480.2674,480.5399,8389.0
2022-10-03 11:20:00,493.63,495.33,492.72,495.04,32230.0,480.3744,482.0288,479.4889,481.7466,32230.0
2022-10-03 11:30:00,495.0,495.0,493.67,494.43,6592.0,481.7076,481.7076,480.4133,481.1529,6592.0
2022-10-03 11:40:00,494.59,494.6,492.53,492.97,3985.0,481.3086,481.3184,479.304,479.7321,3985.0
2022-10-03 11:50:00,493.21,493.71,492.85,493.21,5870.0,479.9657,480.4523,479.6154,479.9657,5870.0
2022-10-03 12:00:00,493.42,495.07,493.41,495.0,4026.0,480.1701,481.7757,480.1603,481.7076,4026.0
2022-10-03 12:10:00,495.07,495.39,494.56,494.56,3651.0,481.7757,482.0872,481.2794,481.2794,3651.0
2022-10-03 12:20:00,494.37,495.28,493.16,493.38,11210.0,481.0945,481.9801,479.917,480.1311,11210.0
2022-10-03 12:30:00,493.18,493.98,492.95,493.47,5501.0,479.9365,480.715,479.7127,480.2187,5501.0
2022-10-03 12:40:00,493.57,493.78,493.17,493.4,3400.0,480.316,480.5204,479.9268,480.1506,3400.0
2022-10-03 12:50:00,493.23,493.23,492.28,492.78,4575.0,479.9852,479.9852,479.0607,479.5472,4575.0
2022-10-03 13:00:00,493.13,494.4,492.84,494.4,3459.0,479.8878,481.1237,479.6056,481.1237,3459.0
2022-10-03 13:10:00,494.61,495.04,494.28,494.83,3554.0,481.3281,481.7466,481.007,481.5422,3554.0
2022-10-03 13:20:00,494.84,496.01,494.84,494.91,4521.0,481.5519,482.6905,481.5519,481.62,4521.0
2022-10-03 13:30:00,494.95,496.71,494.95,496.43,5745.0,481.659,483.3717,481.659,483.0992,5745.0
2022-10-03 13:40:00,496.54,497.35,496.44,497.22,6789.0,483.2063,483.9945,483.109,483.868,6789.0
2022-10-03 13:50:00,496.93,497.0,496.52,496.88,2752.0,483.5858,483.6539,483.1868,483.5371,2752.0
2022-10-03 14:00:00,496.99,498.33,496.99,497.62,5780.0,483.6442,484.9482,483.6442,484.2573,5780.0
2022-10-03 14:10:00,497.74,498.16,497.74,498.02,2909.0,484.374,484.7828,484.374,484.6465,2909.0
2022-10-03 14:20:00,498.13,499.0,497.84,498.94,13610.0,484.7536,485.6002,484.4714,485.5418,13610.0
2022-10-03 14:30:00,498.88,499.67,498.53,499.67,2275.0,485.4834,486.2522,485.1428,486.2522,2275.0
2022-10-03 14:40:00,499.55,500.33,499.55,499.96,5500.0,486.1354,486.8945,486.1354,486.5344,5500.0
2022-10-03 14:50:00,500.19,501.08,500.19,500.72,5775.0,486.7583,487.6244,486.7583,487.274,5775.0
2022-10-03 15:00:00,500.6,501.08,500.37,500.55,3981.0,487.1572,487.6244,486.9334,487.1086,3981.0
2022-10-03 15:10:00,500.58,500.58,499.39,500.31,8340.0,487.1378,487.1378,485.9797,486.875,8340.0
2022-10-03 15:20:00,500.13,500.74,500.05,500.53,4163.0,486.6999,487.2935,486.622,487.0891,4163.0
2022-10-03 15:30:00,500.55,501.34,500.37,500.93,10749.0,487.1086,487.8774,486.9334,487.4784,10749.0
2022-10-03 15:40:00,501.0,501.26,499.65,500.03,16189.0,487.5465,487.7995,486.2328,486.6026,16189.0
2022-10-03 15:50:00,499.82,500.15,498.93,499.7,44285.0,486.3982,486.7193,485.5321,486.2814,44285.0
2022-10-04 09:30:00,500.73,504.35,499.8,504.16,18946.0,487.2838,490.8065,486.3787,490.6217,18946.0
2022-10-04 09:40:00,504.76,507.21,503.76,505.3,9252.0,491.2055,493.5897,490.2324,491.731,9252.0
2022-10-04 09:50:00,505.0,505.21,502.13,504.92,7626.0,491.4391,491.6435,488.6462,491.3612,7626.0
2022-10-04 10:00:00,504.26,505.91,502.9,505.91,9233.0,490.719,492.3247,489.3955,492.3247,9233.0
2022-10-04 10:10:00,505.99,506.61,504.41,504.41,4063.0,492.4025,493.0059,490.8649,490.8649,4063.0
2022-10-04 10:20:00,503.8,503.8,501.94,502.34,10061.0,490.2713,490.2713,488.4613,488.8505,10061.0
2022-10-04 10:30:00,503.15,503.22,501.04,502.23,8830.0,489.6388,489.7069,487.5854,488.7435,8830.0
2022-10-04 10:40:00,502.26,502.44,501.25,502.03,10223.0,488.7727,488.9478,487.7898,488.5488,10223.0
2022-10-04 10:50:00,502.0,503.96,501.45,503.91,7128.0,488.5197,490.427,487.9844,490.3784,7128.0
2022-10-04 11:00:00,503.48,504.58,502.86,503.77,6676.0,489.9599,491.0304,489.3566,490.2421,6676.0
2022-10-04 11:10:00,503.63,504.55,503.4,504.31,7927.0,490.1059,491.0012,489.8821,490.7676,7927.0
2022-10-04 11:20:00,504.23,505.5,504.1,504.19,11361.0,490.6898,491.9257,490.5633,490.6508,11361.0
2022-10-04 11:30:00,504.64,505.01,503.48,504.58,4634.0,491.0888,491.4488,489.9599,491.0304,4634.0
2022-10-04 11:40:00,504.39,504.86,503.54,503.55,7122.0,490.8455,491.3029,490.0183,490.028,7122.0
2022-10-04 11:50:00,503.42,504.0,503.03,503.36,4862.0,489.9015,490.4659,489.522,489.8431,4862.0
2022-10-04 12:00:00,503.63,504.31,503.22,503.22,10210.0,490.1059,490.7676,489.7069,489.7069,10210.0
2022-10-04 12:10:00,503.19,503.19,502.32,502.68,4133.0,489.6777,489.6777,488.8311,489.1814,4133.0
2022-10-04 12:20:00,502.53,503.41,501.99,502.78,3065.0,489.0354,489.8918,488.5099,489.2787,3065.0
2022-10-04 12:30:00,503.25,503.45,502.96,502.96,1190.0,489.7361,489.9307,489.4539,489.4539,1190.0
2022-10-04 12:40:00,503.18,503.31,502.18,502.18,5455.0,489.668,489.7945,488.6948,488.6948,5455.0
2022-10-04 12:50:00,502.11,502.48,501.79,502.28,3755.0,488.6267,488.9868,488.3153,488.7921,3755.0
2022-10-04 13:00:00,502.24,502.24,501.05,501.49,3235.0,488.7532,488.7532,487.5952,488.0233,3235.0
2022-10-04 13:10:00,501.09,501.1,499.98,500.1,9698.0,487.6341,487.6438,486.5539,486.6707,9698.0
2022-10-04 13:20:00,499.96,500.88,499.71,500.53,5897.0,486.5344,487.4297,486.2911,487.0891,5897.0
2022-10-04 13:30:00,500.38,500.53,499.74,500.01,5649.0,486.9432,487.0891,486.3203,486.5831,5649.0
2022-10-04 13:40:00,500.15,500.67,500.15,500.23,4015.0,486.7193,487.2254,486.7193,486.7972,4015.0
2022-10-04 13:50:00,500.2,501.02,500.2,500.71,4200.0,486.768,487.566,486.768,487.2643,4200.0
2022-10-04 14:00:00,500.77,501.2,500.48,501.06,3971.0,487.3227,487.7411,487.0405,487.6049,3971.0
2022-10-04 14:10:00,501.25,501.48,500.2,500.2,4000.0,487.7898,488.0136,486.768,486.768,4000.0
2022-10-04 14:20:00,500.34,500.41,499.2,499.2,4443.0,486.9042,486.9724,485.7948,485.7948,4443.0
2022-10-04 14:30:00,499.4,499.76,499.32,499.56,4992.0,485.9895,486.3398,485.9116,486.1452,4992.0
2022-10-04 14:40:00,499.74,500.81,499.52,500.81,2131.0,486.3203,487.3616,486.1062,487.3616,2131.0
2022-10-04 14:50:00,501.09,501.82,501.09,501.55,2394.0,487.6341,488.3445,487.6341,488.0817,2394.0
2022-10-04 15:00:00,501.4,502.01,501.29,501.55,8106.0,487.9358,488.5294,487.8287,488.0817,8106.0
2022-10-04 15:10:00,501.37,501.37,500.4,501.09,3910.0,487.9066,487.9066,486.9626,487.6341,3910.0
2022-10-04 15:20:00,500.84,502.0,500.56,501.94,4692.0,487.3908,488.5197,487.1183,488.4613,4692.0
2022-10-04 15:30:00,501.93,503.56,501.43,503.52,10007.0,488.4515,490.0378,487.965,489.9988,10007.0
2022-10-04 15:40:00,503.34,503.39,502.57,502.94,13189.0,489.8237,489.8723,489.0743,489.4344,13189.0
2022-10-04 15:50:00,503.25,504.11,502.82,504.11,38805.0,489.7361,490.573,489.3176,490.573,38805.0
2022-10-05 09:30:00,501.79,503.62,500.96,501.62,8388.0,488.3153,490.0962,487.5076,488.1499,8388.0
2022-10-05 09:40:00,502.41,502.65,501.09,501.47,5842.0,488.9186,489.1522,487.6341,488.0039,5842.0
2022-10-05 09:50:00,501.0,503.02,500.66,501.86,4967.0,487.5465,489.5123,487.2156,488.3834,4967.0
2022-10-05 10:00:00,501.97,501.97,500.02,500.99,7122.0,488.4905,488.4905,486.5928,487.5368,7122.0
2022-10-05 10:10:00,500.73,501.02,499.51,500.77,3978.0,487.2838,487.566,486.0965,487.3227,3978.0
2022-10-05 10:20:00,501.31,501.71,500.57,501.26,4335.0,487.8482,488.2374,487.1281,487.7995,4335.0
2022-10-05 10:30:00,501.28,501.28,500.61,501.03,2100.0,487.819,487.819,487.167,487.5757,2100.0
2022-10-05 10:40:00,500.77,501.08,500.21,500.22,3782.0,487.3227,487.6244,486.7777,486.7875,3782.0
2022-10-05 10:50:00,500.02,500.33,499.14,499.49,4016.0,486.5928,486.8945,485.7365,486.0771,4016.0
2022-10-05 11:00:00,499.47,499.69,498.17,498.37,2801.0,486.0576,486.2717,484.7925,484.9871,2801.0
2022-10-05 11:10:00,498.8,500.71,498.57,500.47,8351.0,485.4056,487.2643,485.1818,487.0307,8351.0
2022-10-05 11:20:00,500.21,500.95,499.7,500.49,4153.0,486.7777,487.4978,486.2814,487.0502,4153.0
2022-10-05 11:30:00,500.68,501.59,500.23,501.07,4373.0,487.2351,488.1207,486.7972,487.6146,4373.0
2022-10-05 11:40:00,501.37,501.76,501.13,501.13,3800.0,487.9066,488.2861,487.673,487.673,3800.0
2022-10-05 11:50:00,501.33,501.44,500.58,500.6,4919.0,487.8676,487.9747,487.1378,487.1572,4919.0
2022-10-05 12:00:00,500.54,501.38,500.19,501.13,5216.0,487.0989,487.9163,486.7583,487.673,5216.0
2022-10-05 12:10:00,501.36,503.1,501.36,502.83,6231.0,487.8968,489.5901,487.8968,489.3274,6231.0
2022-10-05 12:20:00,502.57,502.94,502.29,502.67,9126.0,489.0743,489.4344,488.8019,489.1717,9126.0
2022-10-05 12:30:00,502.87,503.17,501.84,502.4,3968.0,489.3663,489.6582,488.3639,488.9089,3968.0
2022-10-05 12:40:00,502.46,503.03,502.24,503.03,3719.0,488.9673,489.522,488.7532,489.522,3719.0
2022-10-05 12:50:00,503.44,504.62,502.58,504.0,16210.0,489.921,491.0693,489.0841,490.4659,16210.0
2022-10-05 13:00:00,504.0,504.8,503.91,504.8,6947.0,490.4659,491.2445,490.3784,491.2445,6947.0
2022-10-05 13:10:00,504.23,505.85,504.23,505.55,3465.0,490.6898,492.2663,490.6898,491.9743,3465.0
2022-10-05 13:20:00,505.85,506.46,505.36,506.0,15548.0,492.2663,492.8599,491.7894,492.4122,15548.0
2022-10-05 13:30:00,505.99,505.99,503.83,504.06,6944.0,492.4025,492.4025,490.3005,490.5243,6944.0
2022-10-05 13:40:00,504.17,504.69,503.92,504.22,6106.0,490.6314,491.1374,490.3881,490.68,6106.0
2022-10-05 13:50:00,504.42,504.59,503.95,504.32,6950.0,490.8747,491.0401,490.4173,490.7774,6950.0
2022-10-05 14:00:00,504.43,504.83,504.14,504.55,4339.0,490.8844,491.2737,490.6022,491.0012,4339.0
2022-10-05 14:10:00,504.53,505.48,504.34,505.48,6509.0,490.9817,491.9062,490.7968,491.9062,6509.0
2022-10-05 14:20:00,505.37,506.97,505.32,506.57,13085.0,491.7992,493.3562,491.7505,492.9669,13085.0
2022-10-05 14:30:00,506.0,506.53,505.84,506.04,7777.0,492.4122,492.928,492.2565,492.4512,7777.0
2022-10-05 14:40:00,505.95,506.3,505.85,506.0,14913.0,492.3636,492.7042,492.2663,492.4122,14913.0
2022-10-05 14:50:00,506.12,506.53,505.67,506.35,13625.0,492.529,492.928,492.0911,492.7528,13625.0
2022-10-05 15:00:00,506.69,507.29,506.42,507.29,5053.0,493.0837,493.6676,492.821,493.6676,5053.0
2022-10-05 15:10:00,507.09,507.61,506.91,507.41,8372.0,493.473,493.979,493.2978,493.7844,8372.0
2022-10-05 15:20:00,507.18,507.43,506.35,506.65,7139.0,493.5606,493.8038,492.7528,493.0448,7139.0
2022-10-05 15:30:00,506.58,506.85,505.14,505.25,6726.0,492.9767,493.2394,491.5753,491.6824,6726.0
2022-10-05 15:40:00,505.17,505.76,504.89,505.0,16451.0,491.6045,492.1787,491.332,491.4391,16451.0
2022-10-05 15:50:00,505.01,505.5,504.09,504.73,74053.0,491.4488,491.9257,490.5535,491.1763,74053.0
2022-10-06 09:30:00,503.47,503.47,499.2,502.29,10752.0,489.9502,489.9502,485.7948,488.8019,10752.0
2022-10-06 09:40:00,501.17,503.91,501.17,502.03,4597.0,487.7119,490.3784,487.7119,488.5488,4597.0
2022-10-06 09:50:00,502.67,504.5,502.14,502.2,6800.0,489.1717,490.9525,488.6559,488.7143,6800.0
2022-10-06 10:00:00,502.14,502.84,499.21,500.99,22813.0,488.6559,489.3371,485.8046,487.5368,22813.0
2022-10-06 10:10:00,500.51,500.97,499.54,500.73,4826.0,487.0697,487.5173,486.1257,487.2838,4826.0
2022-10-06 10:20:00,500.94,502.17,500.01,501.05,5728.0,487.4881,488.6851,486.5831,487.5952,5728.0
2022-10-06 10:30:00,501.12,502.48,500.99,502.27,3861.0,487.6633,488.9868,487.5368,488.7824,3861.0
2022-10-06 10:40:00,501.9,504.01,501.9,503.62,3965.0,488.4223,490.4757,488.4223,490.0962,3965.0
2022-10-06 10:50:00,503.67,503.67,502.8,503.47,4337.0,490.1448,490.1448,489.2982,489.9502,4337.0
2022-10-06 11:00:00,503.4,503.4,502.2,502.49,3739.0,489.8821,489.8821,488.7143,488.9965,3739.0
2022-10-06 11:10:00,502.01,502.54,501.84,502.54,2855.0,488.5294,489.0452,488.3639,489.0452,2855.0
2022-10-06 11:20:00,502.68,502.68,501.32,501.69,3880.0,489.1814,489.1814,487.8579,488.218,3880.0
2022-10-06 11:30:00,501.42,501.66,500.76,500.76,4241.0,487.9552,488.1888,487.313,487.313,4241.0
2022-10-06 11:40:00,500.62,502.39,500.62,502.25,5640.0,487.1767,488.8992,487.1767,488.7629,5640.0
2022-10-06 11:50:00,502.46,503.34,501.27,501.27,11189.0,488.9673,489.8237,487.8093,487.8093,11189.0
2022-10-06 12:00:00,501.14,502.49,501.14,502.49,10573.0,487.6827,488.9965,487.6827,488.9965,10573.0
2022-10-06 12:10:00,502.27,502.7,501.85,502.4,9235.0,488.7824,489.2009,488.3737,488.9089,9235.0
2022-10-06 12:20:00,502.51,503.0,502.2,502.34,3698.0,489.016,489.4928,488.7143,488.8505,3698.0
2022-10-06 12:30:00,502.52,503.16,502.42,503.16,3095.0,489.0257,489.6485,488.9284,489.6485,3095.0
2022-10-06 12:40:00,503.21,503.75,503.08,503.53,2887.0,489.6972,490.2227,489.5707,490.0086,2887.0
2022-10-06 12:50:00,503.5,503.5,502.95,503.39,2933.0,489.9794,489.9794,489.4441,489.8723,2933.0
2022-10-06 13:00:00,503.25,503.25,501.77,501.77,1900.0,489.7361,489.7361,488.2958,488.2958,1900.0
2022-10-06 13:10:00,501.74,502.33,501.74,502.01,6261.0,488.2666,488.8408,488.2666,488.5294,6261.0
2022-10-06 13:20:00,502.07,502.08,500.82,500.82,2750.0,488.5878,488.5975,487.3713,487.3713,2750.0
2022-10-06 13:30:00,500.82,501.3,500.43,500.62,5008.0,487.3713,487.8385,486.9918,487.1767,5008.0
2022-10-06 13:40:00,500.72,500.93,500.4,500.93,3256.0,487.274,487.4784,486.9626,487.4784,3256.0
2022-10-06 13:50:00,500.63,500.74,500.45,500.57,3919.0,487.1864,487.2935,487.0113,487.1281,3919.0
2022-10-06 14:00:00,500.53,500.72,500.18,500.65,5357.0,487.0891,487.274,486.7485,487.2059,5357.0
2022-10-06 14:10:00,500.78,501.31,500.44,500.48,4100.0,487.3324,487.8482,487.0015,487.0405,4100.0
2022-10-06 14:20:00,500.7,500.91,500.4,500.63,4717.0,487.2546,487.4589,486.9626,487.1864,4717.0
2022-10-06 14:30:00,500.71,501.1,500.43,500.78,3650.0,487.2643,487.6438,486.9918,487.3324,3650.0
2022-10-06 14:40:00,500.46,500.56,499.36,499.36,3104.0,487.021,487.1183,485.9505,485.9505,3104.0
2022-10-06 14:50:00,499.24,499.24,498.8,498.84,4749.0,485.8338,485.8338,485.4056,485.4445,4749.0
2022-10-06 15:00:00,498.61,499.0,497.94,498.33,6650.0,485.2207,485.6002,484.5687,484.9482,6650.0
2022-10-06 15:10:00,498.34,499.29,497.88,499.03,8675.0,484.9579,485.8824,484.5103,485.6294,8675.0
2022-10-06 15:20:00,498.41,500.65,498.41,500.65,8433.0,485.0261,487.2059,485.0261,487.2059,8433.0
2022-10-06 15:30:00,500.81,501.03,500.35,500.92,8434.0,487.3616,487.5757,486.914,487.4687,8434.0
2022-10-06 15:40:00,500.8,501.07,500.16,500.56,12728.0,487.3519,487.6146,486.7291,487.1183,12728.0
2022-10-06 15:50:00,500.51,500.82,498.91,499.02,44374.0,487.0697,487.3713,485.5126,485.6197,44374.0
2022-10-07 09:30:00,497.99,500.81,496.65,499.59,25012.0,484.6173,487.3616,483.3133,486.1744,25012.0
2022-10-07 09:40:00,500.33,502.44,499.17,500.67,26687.0,486.8945,488.9478,485.7656,487.2254,26687.0
2022-10-07 09:50:00,500.57,502.41,500.19,501.57,18482.0,487.1281,488.9186,486.7583,488.1012,18482.0
2022-10-07 10:00:00,501.31,504.05,500.99,503.44,12106.0,487.8482,490.5146,487.5368,489.921,12106.0
2022-10-07 10:10:00,503.17,503.45,500.94,501.48,11546.0,489.6582,489.9307,487.4881,488.0136,11546.0
2022-10-07 10:20:00,501.47,503.43,501.47,502.7,5141.0,488.0039,489.9113,488.0039,489.2009,5141.0
2022-10-07 10:30:00,502.6,503.9,502.14,503.64,5808.0,489.1035,490.3686,488.6559,490.1156,5808.0
2022-10-07 10:40:00,503.7,504.36,502.01,502.43,5961.0,490.174,490.8163,488.5294,488.9381,5961.0
2022-10-07 10:50:00,502.62,502.99,498.16,498.85,10989.0,489.123,489.4831,484.7828,485.4542,10989.0
2022-10-07 11:00:00,499.03,499.43,498.06,498.57,3797.0,485.6294,486.0187,484.6855,485.1818,3797.0
2022-10-07 11:10:00,498.48,499.24,498.35,499.11,4180.0,485.0942,485.8338,484.9677,485.7073,4180.0
2022-10-07 11:20:00,499.24,499.85,496.88,499.85,11924.0,485.8338,486.4274,483.5371,486.4274,11924.0
2022-10-07 11:30:00,499.77,501.0,499.37,501.0,1728.0,486.3495,487.5465,485.9603,487.5465,1728.0
2022-10-07 11:40:00,500.72,500.72,499.13,499.51,2316.0,487.274,487.274,485.7267,486.0965,2316.0
2022-10-07 11:50:00,500.15,500.54,499.69,499.8,3018.0,486.7193,487.0989,486.2717,486.3787,3018.0
2022-10-07 12:00:00,499.94,500.88,499.5,499.5,5295.0,486.515,487.4297,486.0868,486.0868,5295.0
2022-10-07 12:10:00,499.85,499.91,499.0,499.03,1856.0,486.4274,486.4858,485.6002,485.6294,1856.0
2022-10-07 12:20:00,498.56,500.04,498.19,499.53,6680.0,485.172,486.6123,484.812,486.116,6680.0
2022-10-07 12:30:00,499.53,499.78,499.12,499.78,2932.0,486.116,486.3593,485.717,486.3593,2932.0
2022-10-07 12:40:00,499.36,499.67,499.07,499.34,3063.0,485.9505,486.2522,485.6683,485.9311,3063.0
2022-10-07 12:50:00,499.16,499.17,498.33,499.01,3556.0,485.7559,485.7656,484.9482,485.6099,3556.0
2022-10-07 13:00:00,498.81,498.87,497.95,498.1,2365.0,485.4153,485.4737,484.5784,484.7244,2365.0
2022-10-07 13:10:00,497.71,498.84,497.71,498.54,7142.0,484.3449,485.4445,484.3449,485.1526,7142.0
2022-10-07 13:20:00,498.51,499.08,498.28,498.75,7770.0,485.1234,485.6781,484.8995,485.3569,7770.0
2022-10-07 13:30:00,498.49,499.08,498.3,498.62,5764.0,485.1039,485.6781,484.919,485.2304,5764.0
2022-10-07 13:40:00,498.99,499.82,498.86,499.46,7838.0,485.5905,486.3982,485.464,486.0479,7838.0
2022-10-07 13:50:00,498.8,499.46,498.51,498.9,4392.0,485.4056,486.0479,485.1234,485.5029,4392.0
2022-10-07 14:00:00,498.74,500.85,498.72,499.75,28323.0,485.3472,487.4005,485.3277,486.3301,28323.0
2022-10-07 14:10:00,499.71,501.27,499.39,501.06,17328.0,486.2911,487.8093,485.9797,487.6049,17328.0
2022-10-07 14:20:00,500.84,501.22,500.27,500.83,13889.0,487.3908,487.7606,486.8361,487.3811,13889.0
2022-10-07 14:30:00,500.79,501.19,500.34,500.69,18649.0,487.3421,487.7314,486.9042,487.2448,18649.0
2022-10-07 14:40:00,500.69,501.62,500.61,501.44,10255.0,487.2448,488.1499,487.167,487.9747,10255.0
2022-10-07 14:50:00,501.59,502.18,500.53,501.24,12680.0,488.1207,488.6948,487.0891,487.7801,12680.0
2022-10-07 15:00:00,501.48,502.95,501.48,502.54,16544.0,488.0136,489.4441,488.0136,489.0452,16544.0
2022-10-07 15:10:00,502.48,502.62,500.8,500.8,8621.0,488.9868,489.123,487.3519,487.3519,8621.0
2022-10-07 15:20:00,500.68,501.43,500.68,501.43,18565.0,487.2351,487.965,487.2351,487.965,18565.0
2022-10-07 15:30:00,501.34,501.74,500.61,501.74,15378.0,487.8774,488.2666,487.167,488.2666,15378.0
2022-10-07 15:40:00,501.73,502.96,501.6,502.24,14681.0,488.2569,489.4539,488.1304,488.7532,14681.0
2022-10-07 15:50:00,502.19,503.89,502.19,503.22,40034.0,488.7046,490.3589,488.7046,489.7069,40034.0
2022-10-10 09:30:00,502.11,506.88,500.11,504.42,61417.0,488.6267,493.2686,486.6804,490.8747,61417.0
2022-10-10 09:40:00,505.0,506.64,504.44,505.2,26314.0,491.4391,493.0351,490.8941,491.6337,26314.0
2022-10-10 09:50:00,504.91,505.23,495.76,498.25,53849.0,491.3515,491.6629,482.4472,484.8704,53849.0
2022-10-10 10:00:00,498.52,499.29,496.37,498.78,27509.0,485.1331,485.8824,483.0408,485.3861,27509.0
2022-10-10 10:10:00,498.84,499.48,495.72,495.72,11825.0,485.4445,486.0673,482.4083,482.4083,11825.0
2022-10-10 10:20:00,495.66,496.7,494.64,495.09,23051.0,482.3499,483.362,481.3573,481.7952,23051.0
2022-10-10 10:30:00,495.09,496.41,491.67,492.95,21632.0,481.7952,483.0798,478.467,479.7127,21632.0
2022-10-10 10:40:00,492.81,494.2,490.1,490.53,33590.0,479.5764,480.9291,476.9392,477.3577,33590.0
2022-10-10 10:50:00,490.61,491.42,490.18,491.42,6077.0,477.4355,478.2238,477.0171,478.2238,6077.0
2022-10-10 11:00:00,491.23,491.97,490.31,491.97,8260.0,478.0389,478.759,477.1436,478.759,8260.0
2022-10-10 11:10:00,492.12,492.49,491.4,492.41,16342.0,478.905,479.265,478.2043,479.1872,16342.0
2022-10-10 11:20:00,492.41,493.22,491.61,491.61,9659.0,479.1872,479.9754,478.4087,478.4087,9659.0
2022-10-10 11:30:00,491.49,492.79,490.48,492.79,7214.0,478.2919,479.557,477.309,479.557,7214.0
2022-10-10 11:40:00,492.96,494.59,492.53,494.59,6868.0,479.7224,481.3086,479.304,481.3086,6868.0
2022-10-10 11:50:00,494.54,495.68,494.2,495.07,8272.0,481.26,482.3694,480.9291,481.7757,8272.0
2022-10-10 12:00:00,495.26,496.95,495.21,496.87,10750.0,481.9606,483.6053,481.912,483.5274,10750.0
2022-10-10 12:10:00,497.09,497.83,496.24,497.64,7293.0,483.7415,484.4616,482.9143,484.2767,7293.0
2022-10-10 12:20:00,497.69,497.69,495.6,495.65,9848.0,484.3254,484.3254,482.2915,482.3402,9848.0
2022-10-10 12:30:00,495.93,496.33,495.45,496.22,4554.0,482.6127,483.0019,482.1455,482.8949,4554.0
2022-10-10 12:40:00,496.53,496.94,496.33,496.61,5342.0,483.1965,483.5955,483.0019,483.2744,5342.0
2022-10-10 12:50:00,496.8,496.99,495.97,496.18,6720.0,483.4593,483.6442,482.6516,482.8559,6720.0
2022-10-10 13:00:00,496.29,496.87,495.27,495.34,8368.0,482.963,483.5274,481.9704,482.0385,8368.0
2022-10-10 13:10:00,495.34,496.88,495.13,496.66,4715.0,482.0385,483.5371,481.8341,483.323,4715.0
2022-10-10 13:20:00,497.02,497.53,496.65,497.28,4781.0,483.6734,484.1697,483.3133,483.9264,4781.0
2022-10-10 13:30:00,497.37,498.32,497.17,498.32,5472.0,484.014,484.9385,483.8194,484.9385,5472.0
2022-10-10 13:40:00,497.93,499.98,497.51,499.69,5265.0,484.5589,486.5539,484.1502,486.2717,5265.0
2022-10-10 13:50:00,500.01,500.01,498.76,498.76,5350.0,486.5831,486.5831,485.3667,485.3667,5350.0
2022-10-10 14:00:00,498.52,498.72,497.66,498.31,7980.0,485.1331,485.3277,484.2962,484.9287,7980.0
2022-10-10 14:10:00,498.34,498.39,497.5,497.71,6059.0,484.9579,485.0066,484.1405,484.3449,6059.0
2022-10-10 14:20:00,497.52,498.83,497.27,498.13,5639.0,484.16,485.4348,483.9167,484.7536,5639.0
2022-10-10 14:30:00,498.27,499.74,498.26,499.74,11938.0,484.8898,486.3203,484.8801,486.3203,11938.0
2022-10-10 14:40:00,499.72,500.2,499.39,499.62,10534.0,486.3009,486.768,485.9797,486.2036,10534.0
2022-10-10 14:50:00,499.65,499.79,498.51,498.76,6033.0,486.2328,486.369,485.1234,485.3667,6033.0
2022-10-10 15:00:00,498.31,499.37,498.31,499.37,5178.0,484.9287,485.9603,484.9287,485.9603,5178.0
2022-10-10 15:10:00,499.01,500.65,498.96,500.65,8127.0,485.6099,487.2059,485.5613,487.2059,8127.0
2022-10-10 15:20:00,500.67,500.97,499.35,499.45,7389.0,487.2254,487.5173,485.9408,486.0381,7389.0
2022-10-10 15:30:00,499.47,500.34,499.43,500.07,10814.0,486.0576,486.9042,486.0187,486.6415,10814.0
2022-10-10 15:40:00,499.93,500.61,499.31,499.7,18811.0,486.5052,487.167,485.9019,486.2814,18811.0
2022-10-10 15:50:00,499.8,499.8,496.91,497.77,79949.0,486.3787,486.3787,483.5663,484.4032,79949.0
2022-10-11 09:30:00,497.63,500.82,497.63,499.84,9493.0,484.267,487.3713,484.267,486.4177,9493.0
2022-10-11 09:40:00,499.0,500.03,498.11,498.48,7774.0,485.6002,486.6026,484.7341,485.0942,7774.0
2022-10-11 09:50:00,498.85,499.75,497.27,499.75,7209.0,485.4542,486.3301,483.9167,486.3301,7209.0
2022-10-11 10:00:00,499.74,499.74,495.74,495.85,13376.0,486.3203,486.3203,482.4278,482.5348,13376.0
2022-10-11 10:10:00,495.16,495.57,493.9,494.03,16789.0,481.8633,482.2623,480.6372,480.7637,16789.0
2022-10-11 10:20:00,493.55,495.71,493.45,495.3,14817.0,480.2966,482.3986,480.1992,481.9996,14817.0
2022-10-11 10:30:00,495.22,498.82,495.22,498.82,6580.0,481.9217,485.425,481.9217,485.425,6580.0
2022-10-11 10:40:00,499.13,499.13,498.06,498.17,2407.0,485.7267,485.7267,484.6855,484.7925,2407.0
2022-10-11 10:50:00,498.37,499.35,498.36,499.24,4774.0,484.9871,485.9408,484.9774,485.8338,4774.0
2022-10-11 11:00:00,499.35,501.14,499.07,499.91,13869.0,485.9408,487.6827,485.6683,486.4858,13869.0
2022-10-11 11:10:00,500.63,501.7,500.45,501.7,10457.0,487.1864,488.2277,487.0113,488.2277,10457.0
2022-10-11 11:20:00,501.66,501.86,501.02,501.51,4233.0,488.1888,488.3834,487.566,488.0428,4233.0
2022-10-11 11:30:00,501.77,502.1,500.51,500.91,2427.0,488.2958,488.617,487.0697,487.4589,2427.0
2022-10-11 11:40:00,500.8,503.26,500.8,502.08,3593.0,487.3519,489.7458,487.3519,488.5975,3593.0
2022-10-11 11:50:00,501.78,502.24,501.63,502.0,1663.0,488.3056,488.7532,488.1596,488.5197,1663.0
2022-10-11 12:00:00,501.91,501.91,499.99,499.99,1615.0,488.4321,488.4321,486.5636,486.5636,1615.0
2022-10-11 12:10:00,499.99,500.78,499.73,500.58,3439.0,486.5636,487.3324,486.3106,487.1378,3439.0
2022-10-11 12:20:00,500.67,502.55,500.67,502.08,5869.0,487.2254,489.0549,487.2254,488.5975,5869.0
2022-10-11 12:30:00,502.2,502.6,501.69,502.17,3510.0,488.7143,489.1035,488.218,488.6851,3510.0
2022-10-11 12:40:00,502.53,503.97,502.24,503.97,3763.0,489.0354,490.4368,488.7532,490.4368,3763.0
2022-10-11 12:50:00,503.64,505.85,503.63,505.17,6848.0,490.1156,492.2663,490.1059,491.6045,6848.0
2022-10-11 13:00:00,504.99,505.33,504.03,504.78,4301.0,491.4294,491.7602,490.4951,491.225,4301.0
2022-10-11 13:10:00,504.92,506.2,504.92,505.73,9310.0,491.3612,492.6069,491.3612,492.1495,9310.0
2022-10-11 13:20:00,506.01,506.58,505.55,505.85,5491.0,492.422,492.9767,491.9743,492.2663,5491.0
2022-10-11 13:30:00,505.57,506.25,505.32,505.52,4836.0,491.9938,492.6555,491.7505,491.9451,4836.0
2022-10-11 13:40:00,505.65,506.16,504.34,504.97,7399.0,492.0716,492.5679,490.7968,491.4099,7399.0
2022-10-11 13:50:00,504.97,505.18,504.37,504.55,3277.0,491.4099,491.6143,490.826,491.0012,3277.0
2022-10-11 14:00:00,504.72,504.72,503.26,503.5,15561.0,491.1666,491.1666,489.7458,489.9794,15561.0
2022-10-11 14:10:00,503.61,504.28,503.33,503.9,8377.0,490.0864,490.7384,489.8139,490.3686,8377.0
2022-10-11 14:20:00,504.28,504.28,503.63,503.63,6628.0,490.7384,490.7384,490.1059,490.1059,6628.0
2022-10-11 14:30:00,504.04,504.76,503.37,504.3,3617.0,490.5049,491.2055,489.8529,490.7579,3617.0
2022-10-11 14:40:00,503.81,504.23,502.78,503.25,10927.0,490.281,490.6898,489.2787,489.7361,10927.0
2022-10-11 14:50:00,503.29,503.54,500.14,500.86,19475.0,489.775,490.0183,486.7096,487.4103,19475.0
2022-10-11 15:00:00,500.54,501.13,498.21,498.21,5676.0,487.0989,487.673,484.8314,484.8314,5676.0
2022-10-11 15:10:00,498.15,498.7,497.38,497.97,7922.0,484.773,485.3083,484.0237,484.5979,7922.0
2022-10-11 15:20:00,498.36,498.65,497.18,498.01,11448.0,484.9774,485.2596,483.8291,484.6368,11448.0
2022-10-11 15:30:00,498.5,500.18,497.92,500.13,7760.0,485.1136,486.7485,484.5492,486.6999,7760.0
2022-10-11 15:40:00,499.98,500.95,499.54,500.2,21101.0,486.5539,487.4978,486.1257,486.768,21101.0
2022-10-11 15:50:00,500.2,500.57,498.02,498.37,41269.0,486.768,487.1281,484.6465,484.9871,41269.0
2022-10-12 09:30:00,498.78,500.77,494.16,500.14,16370.0,485.3861,487.3227,480.8902,486.7096,16370.0
2022-10-12 09:40:00,500.15,501.5,499.36,500.54,4338.0,486.7193,488.0331,485.9505,487.0989,4338.0
2022-10-12 09:50:00,500.63,501.99,499.08,500.94,7161.0,487.1864,488.5099,485.6781,487.4881,7161.0
2022-10-12 10:00:00,500.9,503.57,500.55,502.78,8684.0,487.4492,490.0475,487.1086,489.2787,8684.0
2022-10-12 10:10:00,503.58,504.07,502.23,502.99,6496.0,490.0572,490.5341,488.7435,489.4831,6496.0
2022-10-12 10:20:00,502.78,503.19,500.92,502.66,7762.0,489.2787,489.6777,487.4687,489.1619,7762.0
2022-10-12 10:30:00,502.5,505.68,502.5,505.45,30907.0,489.0062,492.1008,489.0062,491.877,30907.0
2022-10-12 10:40:00,505.06,505.16,503.54,503.82,18598.0,491.4975,491.5948,490.0183,490.2908,18598.0
2022-10-12 10:50:00,503.81,504.24,502.54,502.54,4404.0,490.281,490.6995,489.0452,489.0452,4404.0
2022-10-12 11:00:00,502.36,502.7,501.65,501.83,3365.0,488.87,489.2009,488.1791,488.3542,3365.0
2022-10-12 11:10:00,502.07,502.42,500.69,500.7,3820.0,488.5878,488.9284,487.2448,487.2546,3820.0
2022-10-12 11:20:00,500.51,501.54,500.3,501.54,4191.0,487.0697,488.072,486.8653,488.072,4191.0
2022-10-12 11:30:00,501.66,501.83,500.94,501.01,3466.0,488.1888,488.3542,487.4881,487.5562,3466.0
2022-10-12 11:40:00,500.72,502.11,500.72,502.03,3318.0,487.274,488.6267,487.274,488.5488,3318.0
2022-10-12 11:50:00,502.12,502.19,500.52,500.52,1876.0,488.6364,488.7046,487.0794,487.0794,1876.0
2022-10-12 12:00:00,500.59,501.33,499.99,500.57,3996.0,487.1475,487.8676,486.5636,487.1281,3996.0
2022-10-12 12:10:00,499.69,499.69,499.25,499.25,2893.0,486.2717,486.2717,485.8435,485.8435,2893.0
2022-10-12 12:20:00,499.16,500.16,498.91,498.91,2400.0,485.7559,486.7291,485.5126,485.5126,2400.0
2022-10-12 12:30:00,498.83,498.83,498.1,498.1,1945.0,485.4348,485.4348,484.7244,484.7244,1945.0
2022-10-12 12:40:00,497.97,499.01,497.68,499.01,2806.0,484.5979,485.6099,484.3157,485.6099,2806.0
2022-10-12 12:50:00,498.78,498.78,498.65,498.71,300.0,485.3861,485.3861,485.2596,485.318,300.0
2022-10-12 13:00:00,498.47,498.59,498.03,498.42,1811.0,485.0844,485.2012,484.6563,485.0358,1811.0
2022-10-12 13:10:00,498.24,498.54,497.71,497.71,1505.0,484.8606,485.1526,484.3449,484.3449,1505.0
2022-10-12 13:20:00,497.71,497.71,497.05,497.38,1600.0,484.3449,484.3449,483.7026,484.0237,1600.0
2022-10-12 13:30:00,497.38,498.2,497.11,497.74,8429.0,484.0237,484.8217,483.761,484.374,8429.0
2022-10-12 13:40:00,497.81,499.09,497.47,499.09,1824.0,484.4422,485.6878,484.1113,485.6878,1824.0
2022-10-12 13:50:00,498.56,498.61,498.02,498.25,1408.0,485.172,485.2207,484.6465,484.8704,1408.0
2022-10-12 14:00:00,498.56,499.82,497.73,498.67,4144.0,485.172,486.3982,484.3643,485.2791,4144.0
2022-10-12 14:10:00,498.26,499.43,498.0,498.0,4150.0,484.8801,486.0187,484.6271,484.6271,4150.0
2022-10-12 14:20:00,498.0,498.25,497.49,497.68,5094.0,484.6271,484.8704,484.1308,484.3157,5094.0
2022-10-12 14:30:00,497.79,498.42,497.51,497.85,5013.0,484.4227,485.0358,484.1502,484.4811,5013.0
2022-10-12 14:40:00,498.04,498.18,497.08,497.22,5106.0,484.666,484.8022,483.7318,483.868,5106.0
2022-10-12 14:50:00,497.09,497.6,496.63,497.6,4594.0,483.7415,484.2378,483.2939,484.2378,4594.0
2022-10-12 15:00:00,497.19,498.18,496.79,498.16,7130.0,483.8388,484.8022,483.4496,484.7828,7130.0
2022-10-12 15:10:00,498.17,498.18,497.58,498.01,3085.0,484.7925,484.8022,484.2183,484.6368,3085.0
2022-10-12 15:20:00,497.89,498.39,497.21,497.21,4592.0,484.52,485.0066,483.8583,483.8583,4592.0
2022-10-12 15:30:00,497.11,497.67,497.01,497.11,8604.0,483.761,484.3059,483.6637,483.761,8604.0
2022-10-12 15:40:00,497.02,497.02,496.29,496.45,6440.0,483.6734,483.6734,482.963,483.1187,6440.0
2022-10-12 15:50:00,496.4,496.44,493.89,493.97,45895.0,483.07,483.109,480.6274,480.7053,45895.0
2022-10-13 09:30:00,487.58,489.94,487.31,488.91,9897.0,474.4869,476.7835,474.2241,475.7812,9897.0
2022-10-13 09:40:00,488.14,490.44,488.14,488.61,4601.0,475.0318,477.2701,475.0318,475.4892,4601.0
2022-10-13 09:50:00,488.91,489.33,487.58,488.72,4068.0,475.7812,476.1899,474.4869,475.5963,4068.0
2022-10-13 10:00:00,488.53,490.73,487.86,487.96,13545.0,475.4114,477.5523,474.7594,474.8567,13545.0
2022-10-13 10:10:00,486.99,488.53,486.21,487.01,10254.0,473.9127,475.4114,473.1537,473.9322,10254.0
2022-10-13 10:20:00,486.86,487.93,486.32,486.39,8134.0,473.7862,474.8275,473.2607,473.3288,8134.0
2022-10-13 10:30:00,487.17,488.84,486.6,488.28,12857.0,474.0879,475.713,473.5332,475.1681,12857.0
2022-10-13 10:40:00,488.5,489.08,488.05,488.44,15125.0,475.3822,475.9466,474.9443,475.3238,15125.0
2022-10-13 10:50:00,488.56,488.73,487.5,487.92,5782.0,475.4406,475.606,474.409,474.8177,5782.0
2022-10-13 11:00:00,487.95,489.75,487.61,489.75,6188.0,474.8469,476.5986,474.5161,476.5986,6188.0
2022-10-13 11:10:00,489.44,491.27,488.07,490.93,11057.0,476.2969,478.0778,474.9637,477.7469,11057.0
2022-10-13 11:20:00,491.72,494.04,490.82,493.35,11575.0,478.5157,480.7734,477.6399,480.1019,11575.0
2022-10-13 11:30:00,493.0,498.11,492.54,496.74,10709.0,479.7613,484.7341,479.3137,483.4009,10709.0
2022-10-13 11:40:00,496.98,499.17,494.96,495.4,13434.0,483.6345,485.7656,481.6687,482.0969,13434.0
2022-10-13 11:50:00,494.65,496.99,494.51,496.99,21891.0,481.367,483.6442,481.2308,483.6442,21891.0
2022-10-13 12:00:00,497.22,498.89,497.22,498.06,14060.0,483.868,485.4932,483.868,484.6855,14060.0
2022-10-13 12:10:00,497.87,497.88,496.21,496.54,13878.0,484.5006,484.5103,482.8851,483.2063,13878.0
2022-10-13 12:20:00,496.47,497.73,496.46,497.22,3308.0,483.1382,484.3643,483.1284,483.868,3308.0
2022-10-13 12:30:00,496.88,497.73,496.29,497.53,5592.0,483.5371,484.3643,482.963,484.1697,5592.0
2022-10-13 12:40:00,497.77,499.16,497.66,499.16,18219.0,484.4032,485.7559,484.2962,485.7559,18219.0
2022-10-13 12:50:00,499.14,499.14,498.18,498.82,1700.0,485.7365,485.7365,484.8022,485.425,1700.0
2022-10-13 13:00:00,498.5,499.16,498.5,498.55,900.0,485.1136,485.7559,485.1136,485.1623,900.0
2022-10-13 13:10:00,498.95,500.24,497.41,497.41,15899.0,485.5516,486.8069,484.0529,484.0529,15899.0
2022-10-13 13:20:00,498.18,499.67,497.33,499.11,6758.0,484.8022,486.2522,483.9751,485.7073,6758.0
2022-10-13 13:30:00,499.07,500.27,498.88,499.57,10227.0,485.6683,486.8361,485.4834,486.1549,10227.0
2022-10-13 13:40:00,499.92,501.51,498.92,501.16,15168.0,486.4955,488.0428,485.5224,487.7022,15168.0
2022-10-13 13:50:00,501.17,501.59,500.34,501.58,6162.0,487.7119,488.1207,486.9042,488.1109,6162.0
2022-10-13 14:00:00,501.12,502.57,501.12,502.09,5207.0,487.6633,489.0743,487.6633,488.6072,5207.0
2022-10-13 14:10:00,501.92,502.35,501.41,502.35,2572.0,488.4418,488.8603,487.9455,488.8603,2572.0
2022-10-13 14:20:00,502.31,502.72,500.69,501.15,11807.0,488.8213,489.2203,487.2448,487.6925,11807.0
2022-10-13 14:30:00,501.43,502.38,500.46,502.38,7283.0,487.965,488.8894,487.021,488.8894,7283.0
2022-10-13 14:40:00,502.09,503.51,502.09,503.13,8837.0,488.6072,489.9891,488.6072,489.6193,8837.0
2022-10-13 14:50:00,503.35,504.91,503.18,504.91,8007.0,489.8334,491.3515,489.668,491.3515,8007.0
2022-10-13 15:00:00,504.9,505.56,503.49,505.54,24748.0,491.3418,491.9841,489.9696,491.9646,24748.0
2022-10-13 15:10:00,505.4,505.76,504.07,504.66,18567.0,491.8284,492.1787,490.5341,491.1082,18567.0
2022-10-13 15:20:00,504.55,505.05,503.08,503.13,14162.0,491.0012,491.4878,489.5707,489.6193,14162.0
2022-10-13 15:30:00,503.19,503.19,501.28,501.96,19541.0,489.6777,489.6777,487.819,488.4807,19541.0
2022-10-13 15:40:00,501.88,503.31,501.6,502.7,77905.0,488.4029,489.7945,488.1304,489.2009,77905.0
2022-10-13 15:50:00,502.45,502.99,499.91,500.17,105276.0,488.9576,489.4831,486.4858,486.7388,105276.0
2022-10-14 09:30:00,507.15,509.47,503.11,509.47,20290.0,493.5314,495.7891,489.5998,495.7891,20290.0
2022-10-14 09:40:00,508.2,509.37,505.54,507.01,24128.0,494.5532,495.6917,491.9646,493.3951,24128.0
2022-10-14 09:50:00,507.17,509.0,505.0,508.31,20631.0,493.5508,495.3317,491.4391,494.6602,20631.0
2022-10-14 10:00:00,508.3,508.68,502.53,503.8,21150.0,494.6505,495.0203,489.0354,490.2713,21150.0
2022-10-14 10:10:00,503.7,503.7,498.02,499.41,14823.0,490.174,490.174,484.6465,485.9992,14823.0
2022-10-14 10:20:00,498.49,499.41,497.08,497.99,18621.0,485.1039,485.9992,483.7318,484.6173,18621.0
2022-10-14 10:30:00,497.94,498.6,495.73,497.07,23911.0,484.5687,485.211,482.418,483.722,23911.0
2022-10-14 10:40:00,497.3,497.34,494.96,496.87,3869.0,483.9459,483.9848,481.6687,483.5274,3869.0
2022-10-14 10:50:00,497.13,498.45,496.63,498.45,4400.0,483.7804,485.065,483.2939,485.065,4400.0
2022-10-14 11:00:00,498.83,498.83,496.46,497.11,4872.0,485.4348,485.4348,483.1284,483.761,4872.0
2022-10-14 11:10:00,497.02,497.02,495.44,495.45,2900.0,483.6734,483.6734,482.1358,482.1455,2900.0
2022-10-14 11:20:00,495.8,496.92,495.39,495.52,3131.0,482.4861,483.5761,482.0872,482.2137,3131.0
2022-10-14 11:30:00,495.04,495.45,493.05,494.63,6733.0,481.7466,482.1455,479.81,481.3476,6733.0
2022-10-14 11:40:00,494.64,496.18,494.38,495.33,10185.0,481.3573,482.8559,481.1043,482.0288,10185.0
2022-10-14 11:50:00,495.32,495.92,494.6,495.62,6018.0,482.019,482.6029,481.3184,482.311,6018.0
2022-10-14 12:00:00,495.17,497.28,494.82,496.56,9451.0,481.8731,483.9264,481.5325,483.2257,9451.0
2022-10-14 12:10:00,496.66,497.7,496.26,497.43,7684.0,483.323,484.3351,482.9338,484.0724,7684.0
2022-10-14 12:20:00,497.42,498.01,495.17,495.91,9314.0,484.0626,484.6368,481.8731,482.5932,9314.0
2022-10-14 12:30:00,496.14,497.5,496.14,497.5,3634.0,482.817,484.1405,482.817,484.1405,3634.0
2022-10-14 12:40:00,497.42,498.63,496.92,496.97,4368.0,484.0626,485.2401,483.5761,483.6247,4368.0
2022-10-14 12:50:00,496.76,497.12,496.0,496.89,9627.0,483.4204,483.7707,482.6808,483.5469,9627.0
2022-10-14 13:00:00,497.1,497.85,496.49,496.77,6132.0,483.7512,484.4811,483.1576,483.4301,6132.0
2022-10-14 13:10:00,496.74,497.25,496.5,496.96,9120.0,483.4009,483.8972,483.1673,483.615,9120.0
2022-10-14 13:20:00,496.92,497.42,496.19,497.42,8042.0,483.5761,484.0626,482.8657,484.0626,8042.0
2022-10-14 13:30:00,497.48,498.8,497.33,498.68,17336.0,484.121,485.4056,483.9751,485.2888,17336.0
2022-10-14 13:40:00,498.38,499.16,498.38,498.83,5448.0,484.9969,485.7559,484.9969,485.4348,5448.0
2022-10-14 13:50:00,498.38,500.24,498.1,500.24,13643.0,484.9969,486.8069,484.7244,486.8069,13643.0
2022-10-14 14:00:00,500.17,500.42,499.19,500.05,24568.0,486.7388,486.9821,485.7851,486.622,24568.0
2022-10-14 14:10:00,499.77,500.2,499.09,499.25,12186.0,486.3495,486.768,485.6878,485.8435,12186.0
2022-10-14 14:20:00,499.47,500.31,498.74,499.4,19435.0,486.0576,486.875,485.3472,485.9895,19435.0
2022-10-14 14:30:00,499.25,500.05,498.99,499.99,16320.0,485.8435,486.622,485.5905,486.5636,16320.0
2022-10-14 14:40:00,499.98,500.13,499.02,499.6,7954.0,486.5539,486.6999,485.6197,486.1841,7954.0
2022-10-14 14:50:00,499.56,500.3,499.36,500.13,13032.0,486.1452,486.8653,485.9505,486.6999,13032.0
2022-10-14 15:00:00,499.85,500.08,499.12,499.56,7246.0,486.4274,486.6512,485.717,486.1452,7246.0
2022-10-14 15:10:00,499.39,500.05,498.7,499.31,20501.0,485.9797,486.622,485.3083,485.9019,20501.0
2022-10-14 15:20:00,499.22,500.62,499.04,500.62,15032.0,485.8143,487.1767,485.6391,487.1767,15032.0
2022-10-14 15:30:00,500.56,502.19,500.5,500.51,17344.0,487.1183,488.7046,487.0599,487.0697,17344.0
2022-10-14 15:40:00,500.47,501.21,500.33,500.78,20900.0,487.0307,487.7509,486.8945,487.3324,20900.0
2022-10-14 15:50:00,500.86,501.48,499.91,501.05,79976.0,487.4103,488.0136,486.4858,487.5952,79976.0
2022-10-17 09:30:00,502.13,503.26,501.79,501.79,6670.0,488.6462,489.7458,488.3153,488.3153,6670.0
2022-10-17 09:40:00,502.43,504.4,501.63,503.42,4414.0,488.9381,490.8552,488.1596,489.9015,4414.0
2022-10-17 09:50:00,503.65,504.65,503.26,503.26,4912.0,490.1253,491.0985,489.7458,489.7458,4912.0
2022-10-17 10:00:00,503.1,504.2,503.08,503.73,3845.0,489.5901,490.6606,489.5707,490.2032,3845.0
2022-10-17 10:10:00,504.18,504.54,502.86,502.86,3157.0,490.6411,490.9914,489.3566,489.3566,3157.0
2022-10-17 10:20:00,503.08,503.94,501.77,501.77,7385.0,489.5707,490.4076,488.2958,488.2958,7385.0
2022-10-17 10:30:00,502.01,502.51,501.24,501.26,4814.0,488.5294,489.016,487.7801,487.7995,4814.0
2022-10-17 10:40:00,501.69,502.7,501.67,502.69,3831.0,488.218,489.2009,488.1985,489.1911,3831.0
2022-10-17 10:50:00,502.34,502.34,500.72,501.44,5297.0,488.8505,488.8505,487.274,487.9747,5297.0
2022-10-17 11:00:00,501.7,502.72,501.07,501.31,5723.0,488.2277,489.2203,487.6146,487.8482,5723.0
2022-10-17 11:10:00,501.47,501.92,500.18,501.01,7177.0,488.0039,488.4418,486.7485,487.5562,7177.0
2022-10-17 11:20:00,501.3,502.98,501.19,502.76,6979.0,487.8385,489.4733,487.7314,489.2592,6979.0
2022-10-17 11:30:00,502.67,503.49,502.67,503.21,4439.0,489.1717,489.9696,489.1717,489.6972,4439.0
2022-10-17 11:40:00,503.2,503.55,501.56,501.94,5319.0,489.6874,490.028,488.0915,488.4613,5319.0
2022-10-17 11:50:00,502.01,502.89,500.36,500.98,11474.0,488.5294,489.3858,486.9237,487.527,11474.0
2022-10-17 12:00:00,501.63,503.6,501.56,503.13,5642.0,488.1596,490.0767,488.0915,489.6193,5642.0
2022-10-17 12:10:00,502.35,502.43,501.35,501.57,5219.0,488.8603,488.9381,487.8871,488.1012,5219.0
2022-10-17 12:20:00,501.29,501.89,500.19,501.39,6332.0,487.8287,488.4126,486.7583,487.926,6332.0
2022-10-17 12:30:00,501.33,501.67,501.04,501.18,6327.0,487.8676,488.1985,487.5854,487.7217,6327.0
2022-10-17 12:40:00,501.26,501.95,500.71,501.35,6571.0,487.7995,488.471,487.2643,487.8871,6571.0
2022-10-17 12:50:00,501.76,502.07,501.21,501.63,5276.0,488.2861,488.5878,487.7509,488.1596,5276.0
2022-10-17 13:00:00,501.78,502.32,501.4,501.7,3978.0,488.3056,488.8311,487.9358,488.2277,3978.0
2022-10-17 13:10:00,501.47,502.09,501.21,501.21,3215.0,488.0039,488.6072,487.7509,487.7509,3215.0
2022-10-17 13:20:00,501.31,502.23,501.31,501.76,3100.0,487.8482,488.7435,487.8482,488.2861,3100.0
2022-10-17 13:30:00,501.96,502.16,501.18,501.46,2941.0,488.4807,488.6754,487.7217,487.9942,2941.0
2022-10-17 13:40:00,501.72,501.72,500.71,500.86,2501.0,488.2472,488.2472,487.2643,487.4103,2501.0
2022-10-17 13:50:00,501.05,501.45,500.88,501.31,3424.0,487.5952,487.9844,487.4297,487.8482,3424.0
2022-10-17 14:00:00,501.45,501.88,501.11,501.38,4010.0,487.9844,488.4029,487.6536,487.9163,4010.0
2022-10-17 14:10:00,500.87,501.06,499.85,500.19,8380.0,487.42,487.6049,486.4274,486.7583,8380.0
2022-10-17 14:20:00,500.0,500.18,498.75,499.6,9010.0,486.5734,486.7485,485.3569,486.1841,9010.0
2022-10-17 14:30:00,499.83,500.24,499.48,500.03,14881.0,486.4079,486.8069,486.0673,486.6026,14881.0
2022-10-17 14:40:00,500.02,500.19,499.51,499.76,7049.0,486.5928,486.7583,486.0965,486.3398,7049.0
2022-10-17 14:50:00,499.76,500.16,499.52,499.78,7893.0,486.3398,486.7291,486.1062,486.3593,7893.0
2022-10-17 15:00:00,499.88,500.52,499.81,500.02,9820.0,486.4566,487.0794,486.3885,486.5928,9820.0
2022-10-17 15:10:00,499.93,499.99,499.23,499.95,7743.0,486.5052,486.5636,485.824,486.5247,7743.0
2022-10-17 15:20:00,499.99,500.0,498.86,499.21,9201.0,486.5636,486.5734,485.464,485.8046,9201.0
2022-10-17 15:30:00,499.11,499.37,498.59,498.6,10188.0,485.7073,485.9603,485.2012,485.211,10188.0
2022-10-17 15:40:00,498.63,499.83,498.63,499.35,16635.0,485.2401,486.4079,485.2401,485.9408,16635.0
2022-10-17 15:50:00,499.56,500.28,498.32,498.96,62515.0,486.1452,486.8458,484.9385,485.5613,62515.0
2022-10-18 09:30:00,502.31,505.0,502.31,503.01,13960.0,488.8213,491.4391,488.8213,489.5025,13960.0
2022-10-18 09:40:00,503.29,503.45,499.44,502.46,20202.0,489.775,489.9307,486.0284,488.9673,20202.0
2022-10-18 09:50:00,501.47,501.47,499.74,500.72,4344.0,488.0039,488.0039,486.3203,487.274,4344.0
2022-10-18 10:00:00,500.77,502.58,499.56,502.58,7478.0,487.3227,489.0841,486.1452,489.0841,7478.0
2022-10-18 10:10:00,502.24,503.43,501.52,503.08,10616.0,488.7532,489.9113,488.0525,489.5707,10616.0
2022-10-18 10:20:00,503.46,503.5,501.98,502.17,8226.0,489.9404,489.9794,488.5002,488.6851,8226.0
2022-10-18 10:30:00,502.29,502.6,501.22,501.37,4796.0,488.8019,489.1035,487.7606,487.9066,4796.0
2022-10-18 10:40:00,500.77,501.44,499.67,499.91,4700.0,487.3227,487.9747,486.2522,486.4858,4700.0
2022-10-18 10:50:00,499.93,500.83,499.9,500.83,3387.0,486.5052,487.3811,486.476,487.3811,3387.0
2022-10-18 11:00:00,500.05,502.07,499.68,501.86,4882.0,486.622,488.5878,486.262,488.3834,4882.0
2022-10-18 11:10:00,501.84,502.2,499.45,500.73,6602.0,488.3639,488.7143,486.0381,487.2838,6602.0
2022-10-18 11:20:00,500.79,501.02,499.68,500.41,8897.0,487.3421,487.566,486.262,486.9724,8897.0
2022-10-18 11:30:00,500.73,500.73,499.29,500.43,6254.0,487.2838,487.2838,485.8824,486.9918,6254.0
2022-10-18 11:40:00,500.59,500.84,499.29,499.29,8261.0,487.1475,487.3908,485.8824,485.8824,8261.0
2022-10-18 11:50:00,499.68,499.87,498.0,498.43,3701.0,486.262,486.4469,484.6271,485.0455,3701.0
2022-10-18 12:00:00,498.3,499.26,498.0,498.69,10112.0,484.919,485.8532,484.6271,485.2985,10112.0
2022-10-18 12:10:00,499.19,499.68,498.75,499.24,2699.0,485.7851,486.262,485.3569,485.8338,2699.0
2022-10-18 12:20:00,499.14,499.35,498.85,499.02,3790.0,485.7365,485.9408,485.4542,485.6197,3790.0
2022-10-18 12:30:00,499.38,499.88,499.13,499.88,1815.0,485.97,486.4566,485.7267,486.4566,1815.0
2022-10-18 12:40:00,499.67,499.67,498.76,499.48,2400.0,486.2522,486.2522,485.3667,486.0673,2400.0
2022-10-18 12:50:00,499.66,500.21,499.43,500.0,1894.0,486.2425,486.7777,486.0187,486.5734,1894.0
2022-10-18 13:00:00,499.81,500.4,499.27,500.2,3221.0,486.3885,486.9626,485.863,486.768,3221.0
2022-10-18 13:10:00,500.84,500.93,500.3,500.93,1900.0,487.3908,487.4784,486.8653,487.4784,1900.0
2022-10-18 13:20:00,501.28,502.04,501.21,502.04,1900.0,487.819,488.5586,487.7509,488.5586,1900.0
2022-10-18 13:30:00,502.44,502.47,501.47,502.47,4213.0,488.9478,488.977,488.0039,488.977,4213.0
2022-10-18 13:40:00,502.1,502.21,501.71,501.83,3368.0,488.617,488.724,488.2374,488.3542,3368.0
2022-10-18 13:50:00,501.99,502.3,501.62,502.3,2498.0,488.5099,488.8116,488.1499,488.8116,2498.0
2022-10-18 14:00:00,502.32,502.51,501.74,502.46,3479.0,488.8311,489.016,488.2666,488.9673,3479.0
2022-10-18 14:10:00,502.05,502.09,501.09,501.12,1811.0,488.5683,488.6072,487.6341,487.6633,1811.0
2022-10-18 14:20:00,500.95,501.23,500.04,500.86,6294.0,487.4978,487.7703,486.6123,487.4103,6294.0
2022-10-18 14:30:00,501.04,501.17,499.98,500.27,16170.0,487.5854,487.7119,486.5539,486.8361,16170.0
2022-10-18 14:40:00,500.71,500.71,498.95,499.42,8981.0,487.2643,487.2643,485.5516,486.0089,8981.0
2022-10-18 14:50:00,499.23,499.44,498.47,499.29,7122.0,485.824,486.0284,485.0844,485.8824,7122.0
2022-10-18 15:00:00,499.28,499.57,498.5,498.5,11102.0,485.8727,486.1549,485.1136,485.1136,11102.0
2022-10-18 15:10:00,498.66,498.98,498.12,498.59,6779.0,485.2693,485.5808,484.7438,485.2012,6779.0
2022-10-18 15:20:00,498.62,498.77,497.81,498.27,19911.0,485.2304,485.3764,484.4422,484.8898,19911.0
2022-10-18 15:30:00,498.29,500.55,498.26,500.33,36324.0,484.9093,487.1086,484.8801,486.8945,36324.0
2022-10-18 15:40:00,500.34,501.3,500.31,501.3,17144.0,486.9042,487.8385,486.875,487.8385,17144.0
2022-10-18 15:50:00,501.41,501.76,500.13,501.76,38007.0,487.9455,488.2861,486.6999,488.2861,38007.0
2022-10-19 09:30:00,504.0,504.9,502.01,502.62,13831.0,490.4659,491.3418,488.5294,489.123,13831.0
2022-10-19 09:40:00,502.24,503.36,498.96,498.96,4400.0,488.7532,489.8431,485.5613,485.5613,4400.0
2022-10-19 09:50:00,499.54,502.72,499.18,501.54,6225.0,486.1257,489.2203,485.7754,488.072,6225.0
2022-10-19 10:00:00,500.86,502.16,500.64,501.14,7575.0,487.4103,488.6754,487.1962,487.6827,7575.0
2022-10-19 10:10:00,501.36,501.97,499.77,500.65,4282.0,487.8968,488.4905,486.3495,487.2059,4282.0
2022-10-19 10:20:00,501.27,502.47,501.13,502.0,5642.0,487.8093,488.977,487.673,488.5197,5642.0
2022-10-19 10:30:00,502.0,503.38,501.62,502.27,5903.0,488.5197,489.8626,488.1499,488.7824,5903.0
2022-10-19 10:40:00,501.97,502.68,501.86,501.99,4029.0,488.4905,489.1814,488.3834,488.5099,4029.0
2022-10-19 10:50:00,502.0,502.03,501.04,501.39,7604.0,488.5197,488.5488,487.5854,487.926,7604.0
2022-10-19 11:00:00,501.39,502.36,500.41,500.41,4488.0,487.926,488.87,486.9724,486.9724,4488.0
2022-10-19 11:10:00,500.75,500.77,499.79,499.84,3000.0,487.3032,487.3227,486.369,486.4177,3000.0
2022-10-19 11:20:00,499.91,499.99,499.13,499.26,3146.0,486.4858,486.5636,485.7267,485.8532,3146.0
2022-10-19 11:30:00,498.74,499.01,497.73,499.01,3378.0,485.3472,485.6099,484.3643,485.6099,3378.0
2022-10-19 11:40:00,499.01,499.55,498.0,498.54,3630.0,485.6099,486.1354,484.6271,485.1526,3630.0
2022-10-19 11:50:00,498.31,499.1,497.94,498.55,2803.0,484.9287,485.6975,484.5687,485.1623,2803.0
2022-10-19 12:00:00,498.26,498.37,496.76,496.85,6092.0,484.8801,484.9871,483.4204,483.5079,6092.0
2022-10-19 12:10:00,496.57,498.23,496.57,498.23,1755.0,483.2355,484.8509,483.2355,484.8509,1755.0
2022-10-19 12:20:00,497.96,498.16,497.5,497.5,2800.0,484.5881,484.7828,484.1405,484.1405,2800.0
2022-10-19 12:30:00,497.44,497.99,496.85,497.6,6276.0,484.0821,484.6173,483.5079,484.2378,6276.0
2022-10-19 12:40:00,497.24,497.24,495.71,495.71,5250.0,483.8875,483.8875,482.3986,482.3986,5250.0
2022-10-19 12:50:00,495.95,496.13,495.5,495.66,2810.0,482.6321,482.8073,482.1942,482.3499,2810.0
2022-10-19 13:00:00,495.81,496.18,494.81,496.01,5004.0,482.4959,482.8559,481.5227,482.6905,5004.0
2022-10-19 13:10:00,495.66,495.66,495.34,495.63,1940.0,482.3499,482.3499,482.0385,482.3207,1940.0
2022-10-19 13:20:00,495.79,497.11,495.79,497.11,3802.0,482.4764,483.761,482.4764,483.761,3802.0
2022-10-19 13:30:00,496.67,497.09,496.4,497.09,8753.0,483.3328,483.7415,483.07,483.7415,8753.0
2022-10-19 13:40:00,497.48,497.76,496.93,496.97,6844.0,484.121,484.3935,483.5858,483.6247,6844.0
2022-10-19 13:50:00,496.98,498.04,496.97,498.0,4443.0,483.6345,484.666,483.6247,484.6271,4443.0
2022-10-19 14:00:00,497.78,499.26,497.54,498.82,6558.0,484.413,485.8532,484.1794,485.425,6558.0
2022-10-19 14:10:00,498.82,499.45,498.82,498.82,12429.0,485.425,486.0381,485.425,485.425,12429.0
2022-10-19 14:20:00,498.82,498.85,498.26,498.79,5334.0,485.425,485.4542,484.8801,485.3959,5334.0
2022-10-19 14:30:00,498.68,499.23,498.61,498.71,5862.0,485.2888,485.824,485.2207,485.318,5862.0
2022-10-19 14:40:00,498.71,499.09,498.4,498.72,2961.0,485.318,485.6878,485.0163,485.3277,2961.0
2022-10-19 14:50:00,499.01,499.01,498.39,498.4,2772.0,485.6099,485.6099,485.0066,485.0163,2772.0
2022-10-19 15:00:00,498.39,498.96,498.12,498.46,4724.0,485.0066,485.5613,484.7438,485.0747,4724.0
2022-10-19 15:10:00,498.64,500.89,498.38,500.69,11854.0,485.2499,487.4395,484.9969,487.2448,11854.0
2022-10-19 15:20:00,500.63,500.8,499.52,500.24,12421.0,487.1864,487.3519,486.1062,486.8069,12421.0
2022-10-19 15:30:00,500.48,501.4,500.41,500.46,13929.0,487.0405,487.9358,486.9724,487.021,13929.0
2022-10-19 15:40:00,500.32,501.11,499.9,500.82,14430.0,486.8848,487.6536,486.476,487.3713,14430.0
2022-10-19 15:50:00,500.58,501.09,500.29,500.54,40941.0,487.1378,487.6341,486.8556,487.0989,40941.0
2022-10-20 09:30:00,502.86,508.09,502.0,508.09,23185.0,489.3566,494.4461,488.5197,494.4461,23185.0
2022-10-20 09:40:00,507.64,509.66,506.34,508.12,36700.0,494.0082,495.974,492.7431,494.4753,36700.0
2022-10-20 09:50:00,507.77,508.85,505.93,508.31,28291.0,494.1347,495.1857,492.3441,494.6602,28291.0
2022-10-20 10:00:00,508.43,509.63,506.28,508.15,32506.0,494.777,495.9448,492.6847,494.5045,32506.0
2022-10-20 10:10:00,508.1,511.76,507.45,511.48,15981.0,494.4558,498.0176,493.8233,497.7451,15981.0
2022-10-20 10:20:00,511.53,511.92,508.95,509.98,24809.0,497.7937,498.1733,495.283,496.2854,24809.0
2022-10-20 10:30:00,509.99,512.0,508.09,512.0,24680.0,496.2951,498.2511,494.4461,498.2511,24680.0
2022-10-20 10:40:00,511.77,511.97,509.31,511.08,9489.0,498.0273,498.2219,495.6334,497.3558,9489.0
2022-10-20 10:50:00,511.08,512.04,510.5,511.16,8675.0,497.3558,498.29,496.7914,497.4337,8675.0
2022-10-20 11:00:00,511.46,513.02,510.84,512.52,10192.0,497.7256,499.2437,497.1223,498.7572,10192.0
2022-10-20 11:10:00,512.72,512.92,511.44,511.44,10938.0,498.9518,499.1464,497.7062,497.7062,10938.0
2022-10-20 11:20:00,511.36,512.02,510.11,510.56,11688.0,497.6283,498.2706,496.4119,496.8498,11688.0
2022-10-20 11:30:00,510.34,512.73,510.34,511.93,9192.0,496.6357,498.9615,496.6357,498.183,9192.0
2022-10-20 11:40:00,511.81,512.09,511.14,511.6,7833.0,498.0662,498.3387,497.4142,497.8619,7833.0
2022-10-20 11:50:00,510.64,510.92,510.02,510.58,8578.0,496.9276,497.2001,496.3243,496.8693,8578.0
2022-10-20 12:00:00,510.59,511.24,508.83,508.83,12931.0,496.879,497.5115,495.1662,495.1662,12931.0
2022-10-20 12:10:00,508.5,509.28,508.21,509.04,7111.0,494.8451,495.6042,494.5629,495.3706,7111.0
2022-10-20 12:20:00,508.81,509.42,507.95,507.96,3634.0,495.1468,495.7404,494.3099,494.3196,3634.0
2022-10-20 12:30:00,508.24,508.24,507.41,507.97,3487.0,494.5921,494.5921,493.7844,494.3293,3487.0
2022-10-20 12:40:00,507.98,508.41,507.08,507.75,5091.0,494.3391,494.7575,493.4632,494.1152,5091.0
2022-10-20 12:50:00,507.57,508.22,507.49,508.15,5404.0,493.9401,494.5726,493.8622,494.5045,5404.0
2022-10-20 13:00:00,507.79,507.79,506.6,506.6,4103.0,494.1542,494.1542,492.9961,492.9961,4103.0
2022-10-20 13:10:00,506.98,507.82,506.84,506.84,3967.0,493.3659,494.1834,493.2297,493.2297,3967.0
2022-10-20 13:20:00,506.84,507.91,506.83,507.47,9581.0,493.2297,494.271,493.22,493.8428,9581.0
2022-10-20 13:30:00,507.05,507.05,506.83,506.85,3332.0,493.434,493.434,493.22,493.2394,3332.0
2022-10-20 13:40:00,506.54,506.91,505.91,506.07,5235.0,492.9377,493.2978,492.3247,492.4804,5235.0
2022-10-20 13:50:00,506.32,506.91,505.19,506.69,17484.0,492.7236,493.2978,491.624,493.0837,17484.0
2022-10-20 14:00:00,506.69,506.69,503.73,504.0,9150.0,493.0837,493.0837,490.2032,490.4659,9150.0
2022-10-20 14:10:00,503.74,504.48,503.58,504.01,4184.0,490.2129,490.9331,490.0572,490.4757,4184.0
2022-10-20 14:20:00,503.79,504.4,503.0,503.84,16212.0,490.2616,490.8552,489.4928,490.3102,16212.0
2022-10-20 14:30:00,503.57,504.05,503.3,503.44,5109.0,490.0475,490.5146,489.7847,489.921,5109.0
2022-10-20 14:40:00,503.41,503.74,502.8,502.86,6857.0,489.8918,490.2129,489.2982,489.3566,6857.0
2022-10-20 14:50:00,502.78,504.43,502.42,503.91,8539.0,489.2787,490.8844,488.9284,490.3784,8539.0
2022-10-20 15:00:00,503.77,505.48,503.63,505.25,6909.0,490.2421,491.9062,490.1059,491.6824,6909.0
2022-10-20 15:10:00,505.32,505.32,504.13,504.13,6570.0,491.7505,491.7505,490.5925,490.5925,6570.0
2022-10-20 15:20:00,504.13,504.13,503.24,503.72,4733.0,490.5925,490.5925,489.7264,490.1935,4733.0
2022-10-20 15:30:00,503.73,504.86,503.4,504.02,9133.0,490.2032,491.3029,489.8821,490.4854,9133.0
2022-10-20 15:40:00,503.96,505.06,503.79,504.49,11543.0,490.427,491.4975,490.2616,490.9428,11543.0
2022-10-20 15:50:00,504.69,506.02,504.54,505.25,51438.0,491.1374,492.4317,490.9914,491.6824,51438.0
2022-10-21 09:30:00,504.32,505.84,503.38,505.56,37954.0,490.7774,492.2565,489.8626,491.9841,37954.0
2022-10-21 09:40:00,506.77,509.65,505.58,508.19,7453.0,493.1616,495.9642,492.0035,494.5434,7453.0
2022-10-21 09:50:00,508.76,511.14,507.99,511.14,6896.0,495.0981,497.4142,494.3488,497.4142,6896.0
2022-10-21 10:00:00,511.55,513.01,509.8,512.45,7307.0,497.8132,499.234,496.1102,498.689,7307.0
2022-10-21 10:10:00,512.17,512.35,510.34,510.6,11027.0,498.4166,498.5917,496.6357,496.8887,11027.0
2022-10-21 10:20:00,510.29,512.57,508.91,509.87,18089.0,496.587,498.8058,495.2441,496.1783,18089.0
2022-10-21 10:30:00,509.46,509.58,505.87,508.61,18686.0,495.7793,495.8961,492.2857,494.9522,18686.0
2022-10-21 10:40:00,508.43,508.46,507.06,508.14,16525.0,494.777,494.8062,493.4438,494.4948,16525.0
2022-10-21 10:50:00,507.68,508.82,505.93,506.09,9325.0,494.0471,495.1565,492.3441,492.4998,9325.0
2022-10-21 11:00:00,506.31,506.87,505.2,506.87,8531.0,492.7139,493.2589,491.6337,493.2589,8531.0
2022-10-21 11:10:00,507.19,507.95,504.08,504.23,9708.0,493.5703,494.3099,490.5438,490.6898,9708.0
2022-10-21 11:20:00,504.37,505.95,503.62,504.58,8494.0,490.826,492.3636,490.0962,491.0304,8494.0
2022-10-21 11:30:00,504.24,505.57,503.91,504.15,7424.0,490.6995,491.9938,490.3784,490.6119,7424.0
2022-10-21 11:40:00,504.16,506.73,503.79,506.44,10147.0,490.6217,493.1226,490.2616,492.8404,10147.0
2022-10-21 11:50:00,506.44,507.36,505.02,505.73,19808.0,492.8404,493.7357,491.4586,492.1495,19808.0
2022-10-21 12:00:00,506.08,507.41,505.48,506.77,7898.0,492.4901,493.7844,491.9062,493.1616,7898.0
2022-10-21 12:10:00,506.5,506.77,505.41,506.03,9818.0,492.8988,493.1616,491.8381,492.4414,9818.0
2022-10-21 12:20:00,506.03,506.67,505.2,505.46,8280.0,492.4414,493.0642,491.6337,491.8867,8280.0
2022-10-21 12:30:00,505.44,507.49,505.28,506.66,8377.0,491.8673,493.8622,491.7116,493.0545,8377.0
2022-10-21 12:40:00,506.91,507.98,506.91,507.61,14013.0,493.2978,494.3391,493.2978,493.979,14013.0
2022-10-21 12:50:00,507.32,509.7,507.1,509.23,8027.0,493.6968,496.0129,493.4827,495.5555,8027.0
2022-10-21 13:00:00,509.24,509.94,509.0,509.01,7187.0,495.5652,496.2464,495.3317,495.3414,7187.0
2022-10-21 13:10:00,509.02,509.28,507.75,509.28,10848.0,495.3511,495.6042,494.1152,495.6042,10848.0
2022-10-21 13:20:00,509.14,509.42,507.67,508.31,9487.0,495.4679,495.7404,494.0374,494.6602,9487.0
2022-10-21 13:30:00,508.24,508.79,507.55,507.76,5133.0,494.5921,495.1273,493.9206,494.125,5133.0
2022-10-21 13:40:00,507.96,509.75,507.96,508.96,7734.0,494.3196,496.0615,494.3196,495.2928,7734.0
2022-10-21 13:50:00,509.03,509.22,508.65,508.95,5266.0,495.3609,495.5458,494.9911,495.283,5266.0
2022-10-21 14:00:00,509.03,510.11,508.83,510.03,9214.0,495.3609,496.4119,495.1662,496.334,9214.0
2022-10-21 14:10:00,509.94,509.99,509.37,509.43,6358.0,496.2464,496.2951,495.6917,495.7501,6358.0
2022-10-21 14:20:00,509.57,509.57,508.84,509.12,4391.0,495.8864,495.8864,495.176,495.4485,4391.0
2022-10-21 14:30:00,509.21,509.95,509.11,509.43,6654.0,495.536,496.2562,495.4387,495.7501,6654.0
2022-10-21 14:40:00,509.43,509.44,508.83,509.2,6132.0,495.7501,495.7599,495.1662,495.5263,6132.0
2022-10-21 14:50:00,509.2,510.11,508.6,509.72,4627.0,495.5263,496.4119,494.9424,496.0323,4627.0
2022-10-21 15:00:00,509.93,511.17,509.92,511.09,6956.0,496.2367,497.4434,496.227,497.3656,6956.0
2022-10-21 15:10:00,511.08,512.27,511.01,512.27,8420.0,497.3558,498.5139,497.2877,498.5139,8420.0
2022-10-21 15:20:00,512.24,513.14,512.08,513.08,10218.0,498.4847,499.3605,498.329,499.3021,10218.0
2022-10-21 15:30:00,513.13,513.42,511.81,512.28,18908.0,499.3508,499.633,498.0662,498.5236,18908.0
2022-10-21 15:40:00,512.21,512.57,511.32,511.81,22160.0,498.4555,498.8058,497.5894,498.0662,22160.0
2022-10-21 15:50:00,511.81,512.14,510.42,510.8,64437.0,498.0662,498.3874,496.7135,497.0833,64437.0
2022-10-24 09:30:00,515.2,521.97,515.2,521.36,23249.0,501.3652,507.9534,501.3652,507.3598,23249.0
2022-10-24 09:40:00,521.98,522.21,518.9,519.8,15313.0,507.9631,508.1869,504.9658,505.8417,15313.0
2022-10-24 09:50:00,520.43,523.8,518.88,523.5,12398.0,506.4547,509.7343,504.9464,509.4423,12398.0
2022-10-24 10:00:00,522.94,522.94,517.46,518.23,9785.0,508.8973,508.8973,503.5645,504.3138,9785.0
2022-10-24 10:10:00,518.7,520.68,517.54,520.26,7894.0,504.7712,506.698,503.6424,506.2893,7894.0
2022-10-24 10:20:00,520.5,522.01,517.76,522.01,13756.0,506.5229,507.9923,503.8564,507.9923,13756.0
2022-10-24 10:30:00,521.4,522.95,521.29,522.48,6379.0,507.3987,508.9071,507.2917,508.4497,6379.0
2022-10-24 10:40:00,522.46,524.32,522.44,523.22,11348.0,508.4302,510.2403,508.4108,509.1698,11348.0
2022-10-24 10:50:00,523.5,524.48,522.79,524.48,7471.0,509.4423,510.396,508.7514,510.396,7471.0
2022-10-24 11:00:00,524.38,524.79,523.3,523.3,5423.0,510.2987,510.6977,509.2477,509.2477,5423.0
2022-10-24 11:10:00,523.47,523.87,522.29,522.83,3672.0,509.4131,509.8024,508.2648,508.7903,3672.0
2022-10-24 11:20:00,522.91,523.7,522.73,522.85,5293.0,508.8682,509.6369,508.693,508.8098,5293.0
2022-10-24 11:30:00,522.86,523.9,522.86,523.38,2755.0,508.8195,509.8316,508.8195,509.3255,2755.0
2022-10-24 11:40:00,523.58,524.13,523.42,523.81,4525.0,509.5202,510.0554,509.3645,509.744,4525.0
2022-10-24 11:50:00,523.65,524.2,523.17,523.17,7302.0,509.5883,510.1235,509.1212,509.1212,7302.0
2022-10-24 12:00:00,523.43,524.2,523.01,524.14,9168.0,509.3742,510.1235,508.9655,510.0651,9168.0
2022-10-24 12:10:00,523.95,523.95,523.04,523.46,4465.0,509.8802,509.8802,508.9947,509.4034,4465.0
2022-10-24 12:20:00,523.58,524.36,523.58,524.18,4444.0,509.5202,510.2792,509.5202,510.104,4444.0
2022-10-24 12:30:00,524.17,524.43,523.73,523.73,8800.0,510.0943,510.3473,509.6661,509.6661,8800.0
2022-10-24 12:40:00,523.51,523.76,523.13,523.59,4695.0,509.452,509.6953,509.0822,509.5299,4695.0
2022-10-24 12:50:00,523.65,523.74,522.52,523.16,4212.0,509.5883,509.6759,508.4886,509.1114,4212.0
2022-10-24 13:00:00,522.88,522.92,521.94,522.17,2885.0,508.839,508.8779,507.9242,508.148,2885.0
2022-10-24 13:10:00,522.18,522.45,521.88,522.38,843.0,508.1578,508.4205,507.8658,508.3524,843.0
2022-10-24 13:20:00,521.93,521.99,520.71,521.0,6792.0,507.9145,507.9729,506.7272,507.0094,6792.0
2022-10-24 13:30:00,520.53,520.55,520.17,520.18,2170.0,506.5521,506.5715,506.2017,506.2115,2170.0
2022-10-24 13:40:00,520.38,521.37,520.04,521.0,12191.0,506.4061,507.3695,506.0752,507.0094,12191.0
2022-10-24 13:50:00,521.22,522.29,521.22,521.7,2117.0,507.2235,508.2648,507.2235,507.6906,2117.0
2022-10-24 14:00:00,522.27,522.49,522.13,522.26,2794.0,508.2453,508.4594,508.1091,508.2356,2794.0
2022-10-24 14:10:00,522.26,523.21,522.26,522.63,2353.0,508.2356,509.1601,508.2356,508.5957,2353.0
2022-10-24 14:20:00,522.86,522.86,522.04,522.5,4494.0,508.8195,508.8195,508.0215,508.4692,4494.0
2022-10-24 14:30:00,522.1,522.43,521.84,522.05,2548.0,508.0799,508.401,507.8269,508.0312,2548.0
2022-10-24 14:40:00,521.97,523.49,521.87,522.88,6570.0,507.9534,509.4326,507.8561,508.839,6570.0
2022-10-24 14:50:00,523.09,524.58,522.77,524.16,15200.0,509.0433,510.4933,508.7319,510.0846,15200.0
2022-10-24 15:00:00,524.18,524.33,523.61,523.81,5207.0,510.104,510.25,509.5494,509.744,5207.0
2022-10-24 15:10:00,523.82,524.49,523.63,524.05,6968.0,509.7537,510.4057,509.5688,509.9775,6968.0
2022-10-24 15:20:00,523.83,524.6,523.65,523.9,9436.0,509.7634,510.5128,509.5883,509.8316,9436.0
2022-10-24 15:30:00,524.22,524.73,523.88,524.02,9615.0,510.143,510.6393,509.8121,509.9483,9615.0
2022-10-24 15:40:00,523.89,523.89,522.57,522.65,8217.0,509.8218,509.8218,508.5373,508.6151,8217.0
2022-10-24 15:50:00,522.53,522.53,521.12,522.09,35650.0,508.4984,508.4984,507.1262,508.0702,35650.0
2022-10-25 09:30:00,520.98,524.44,520.55,522.38,10515.0,506.99,510.3571,506.5715,508.3524,10515.0
2022-10-25 09:40:00,522.49,523.93,520.67,521.85,17223.0,508.4594,509.8608,506.6883,507.8366,17223.0
2022-10-25 09:50:00,523.0,526.98,522.92,526.41,14032.0,508.9557,512.8289,508.8779,512.2742,14032.0
2022-10-25 10:00:00,527.09,529.98,526.11,527.3,32945.0,512.9359,515.7483,511.9822,513.1403,32945.0
2022-10-25 10:10:00,528.11,530.16,527.61,529.84,22797.0,513.9285,515.9235,513.4419,515.6121,22797.0
2022-10-25 10:20:00,529.75,531.09,529.12,530.79,33283.0,515.5245,516.8285,514.9114,516.5365,33283.0
2022-10-25 10:30:00,531.29,532.8,530.83,531.97,20781.0,517.0231,518.4926,516.5755,517.6849,20781.0
2022-10-25 10:40:00,532.04,534.45,531.81,534.33,49534.0,517.753,520.0983,517.5292,519.9815,49534.0
2022-10-25 10:50:00,535.11,537.7,535.06,536.94,42614.0,520.7405,523.261,520.6919,522.5214,42614.0
2022-10-25 11:00:00,536.69,538.82,536.41,537.72,53907.0,522.2781,524.3509,522.0056,523.2805,53907.0
2022-10-25 11:10:00,537.72,540.2,534.81,535.31,32641.0,523.2805,525.6939,520.4486,520.9352,32641.0
2022-10-25 11:20:00,535.01,536.82,533.02,533.04,7648.0,520.6432,522.4046,518.7067,518.7261,7648.0
2022-10-25 11:30:00,532.36,532.36,530.54,531.52,6069.0,518.0644,518.0644,516.2933,517.2469,6069.0
2022-10-25 11:40:00,532.04,533.51,531.45,531.45,6285.0,517.753,519.1835,517.1788,517.1788,6285.0
2022-10-25 11:50:00,531.46,532.0,530.73,530.77,5111.0,517.1886,517.7141,516.4782,516.5171,5111.0
2022-10-25 12:00:00,530.59,531.42,530.05,531.39,6105.0,516.3419,517.1496,515.8164,517.1204,6105.0
2022-10-25 12:10:00,531.49,531.73,530.35,531.17,3400.0,517.2178,517.4513,516.1084,516.9063,3400.0
2022-10-25 12:20:00,531.44,532.21,529.94,529.94,4666.0,517.1691,517.9184,515.7094,515.7094,4666.0
2022-10-25 12:30:00,529.93,530.53,528.92,529.56,9934.0,515.6996,516.2835,514.7168,515.3396,9934.0
2022-10-25 12:40:00,529.49,530.1,529.45,530.06,4818.0,515.2715,515.8651,515.2325,515.8262,4818.0
2022-10-25 12:50:00,529.94,530.4,529.61,530.0,4267.0,515.7094,516.157,515.3882,515.7678,4267.0
2022-10-25 13:00:00,530.17,530.76,529.98,530.76,2250.0,515.9332,516.5074,515.7483,516.5074,2250.0
2022-10-25 13:10:00,530.65,530.66,529.76,529.97,11535.0,516.4003,516.41,515.5342,515.7386,11535.0
2022-10-25 13:20:00,529.97,530.96,529.27,530.68,6566.0,515.7386,516.702,515.0574,516.4295,6566.0
2022-10-25 13:30:00,530.82,531.02,529.52,529.52,4743.0,516.5657,516.7604,515.3007,515.3007,4743.0
2022-10-25 13:40:00,529.47,529.86,529.24,529.44,6100.0,515.252,515.6315,515.0282,515.2228,6100.0
2022-10-25 13:50:00,529.43,530.08,528.57,528.57,20549.0,515.2131,515.8456,514.3762,514.3762,20549.0
2022-10-25 14:00:00,528.84,530.48,528.79,529.18,8234.0,514.6389,516.2349,514.5903,514.9698,8234.0
2022-10-25 14:10:00,529.18,529.31,528.3,528.49,6472.0,514.9698,515.0963,514.1134,514.2983,6472.0
2022-10-25 14:20:00,528.64,529.05,528.09,528.09,6357.0,514.4443,514.8433,513.9091,513.9091,6357.0
2022-10-25 14:30:00,528.29,528.99,528.11,528.46,3990.0,514.1037,514.7849,513.9285,514.2691,3990.0
2022-10-25 14:40:00,528.31,528.5,526.96,527.54,8743.0,514.1231,514.308,512.8094,513.3738,8743.0
2022-10-25 14:50:00,527.67,528.07,527.28,527.51,8191.0,513.5003,513.8896,513.1208,513.3446,8191.0
2022-10-25 15:00:00,527.44,527.62,526.75,527.06,14389.0,513.2765,513.4517,512.605,512.9067,14389.0
2022-10-25 15:10:00,526.95,528.31,526.92,527.66,14482.0,512.7997,514.1231,512.7705,513.4906,14482.0
2022-10-25 15:20:00,527.8,529.37,527.48,529.21,9436.0,513.6268,515.1547,513.3154,514.999,9436.0
2022-10-25 15:30:00,529.48,530.27,528.81,529.37,17044.0,515.2617,516.0305,514.6097,515.1547,17044.0
2022-10-25 15:40:00,529.43,529.92,528.9,529.82,16494.0,515.2131,515.6899,514.6973,515.5926,16494.0
2022-10-25 15:50:00,530.0,530.08,528.48,529.62,51849.0,515.7678,515.8456,514.2886,515.398,51849.0
2022-10-26 09:30:00,534.0,540.78,533.74,539.79,20982.0,519.6603,526.2583,519.4073,525.2949,20982.0
2022-10-26 09:40:00,538.64,539.27,535.27,535.27,5976.0,524.1757,524.7888,520.8962,520.8962,5976.0
2022-10-26 09:50:00,535.61,536.66,534.58,536.12,18898.0,521.2271,522.2489,520.2248,521.7234,18898.0
2022-10-26 10:00:00,536.57,538.06,535.31,538.06,15819.0,522.1613,523.6113,520.9352,523.6113,15819.0
2022-10-26 10:10:00,537.46,538.3,536.78,537.79,9393.0,523.0274,523.8449,522.3657,523.3486,9393.0
2022-10-26 10:20:00,538.17,538.52,536.83,538.03,14850.0,523.7184,524.059,522.4144,523.5821,14850.0
2022-10-26 10:30:00,538.45,538.63,536.93,536.93,3612.0,523.9909,524.166,522.5117,522.5117,3612.0
2022-10-26 10:40:00,536.98,536.98,535.5,536.8,8264.0,522.5603,522.5603,521.1201,522.3852,8264.0
2022-10-26 10:50:00,536.81,538.87,536.44,538.3,10410.0,522.3949,524.3996,522.0348,523.8449,10410.0
2022-10-26 11:00:00,537.95,540.43,537.94,538.86,6990.0,523.5043,525.9177,523.4945,524.3898,6990.0
2022-10-26 11:10:00,538.68,539.41,537.43,537.47,5699.0,524.2147,524.9251,522.9982,523.0372,5699.0
2022-10-26 11:20:00,537.88,539.24,537.54,538.43,9321.0,523.4362,524.7596,523.1053,523.9714,9321.0
2022-10-26 11:30:00,537.85,539.31,537.85,538.73,6353.0,523.407,524.8278,523.407,524.2633,6353.0
2022-10-26 11:40:00,538.46,538.99,537.53,538.51,32680.0,524.0006,524.5164,523.0956,524.0492,32680.0
2022-10-26 11:50:00,538.07,538.62,537.39,538.29,5300.0,523.6211,524.1563,522.9593,523.8351,5300.0
2022-10-26 12:00:00,538.29,538.98,537.66,538.12,10223.0,523.8351,524.5066,523.2221,523.6697,10223.0
2022-10-26 12:10:00,538.47,539.54,537.54,538.5,8874.0,524.0103,525.0516,523.1053,524.0395,8874.0
2022-10-26 12:20:00,538.21,538.81,537.52,538.02,13249.0,523.7573,524.3412,523.0858,523.5724,13249.0
2022-10-26 12:30:00,538.4,539.24,538.29,538.99,28782.0,523.9422,524.7596,523.8351,524.5164,28782.0
2022-10-26 12:40:00,539.15,539.44,538.59,539.17,3385.0,524.6721,524.9543,524.1271,524.6915,3385.0
2022-10-26 12:50:00,539.17,540.44,538.9,539.47,5200.0,524.6915,525.9274,524.4288,524.9835,5200.0
2022-10-26 13:00:00,539.51,539.68,538.96,538.96,2750.0,525.0224,525.1878,524.4872,524.4872,2750.0
2022-10-26 13:10:00,538.97,539.17,538.08,538.64,4361.0,524.4969,524.6915,523.6308,524.1757,4361.0
2022-10-26 13:20:00,538.46,539.2,537.78,538.41,28917.0,524.0006,524.7207,523.3388,523.9519,28917.0
2022-10-26 13:30:00,538.44,538.7,537.6,538.25,5920.0,523.9811,524.2341,523.1637,523.7962,5920.0
2022-10-26 13:40:00,537.89,538.67,537.0,537.34,6272.0,523.4459,524.2049,522.5798,522.9107,6272.0
2022-10-26 13:50:00,537.48,538.25,537.13,537.77,8854.0,523.0469,523.7962,522.7063,523.3291,8854.0
2022-10-26 14:00:00,537.56,538.3,537.04,537.08,6400.0,523.1248,523.8449,522.6187,522.6576,6400.0
2022-10-26 14:10:00,537.04,538.25,537.01,537.74,106815.0,522.6187,523.7962,522.5895,523.2999,106815.0
2022-10-26 14:20:00,537.88,537.89,536.44,537.0,22866.0,523.4362,523.4459,522.0348,522.5798,22866.0
2022-10-26 14:30:00,536.88,537.59,536.85,537.35,3539.0,522.463,523.1539,522.4338,522.9204,3539.0
2022-10-26 14:40:00,537.21,537.31,534.88,536.11,18679.0,522.7841,522.8815,520.5167,521.7137,18679.0
2022-10-26 14:50:00,535.51,536.95,535.51,536.3,5258.0,521.1298,522.5311,521.1298,521.8986,5258.0
2022-10-26 15:00:00,536.35,537.91,536.08,537.81,6993.0,521.9472,523.4654,521.6845,523.368,6993.0
2022-10-26 15:10:00,537.85,539.67,537.5,538.8,15153.0,523.407,525.1781,523.0664,524.3315,15153.0
2022-10-26 15:20:00,538.58,539.02,538.18,538.71,7177.0,524.1174,524.5455,523.7281,524.2439,7177.0
2022-10-26 15:30:00,538.95,539.22,538.43,538.73,9963.0,524.4774,524.7402,523.9714,524.2633,9963.0
2022-10-26 15:40:00,538.8,539.91,538.8,539.38,10534.0,524.3315,525.4116,524.3315,524.8959,10534.0
2022-10-26 15:50:00,539.54,539.92,538.25,539.35,42895.0,525.0516,525.4214,523.7962,524.8667,42895.0
2022-10-27 09:30:00,540.27,541.73,539.13,539.48,14071.0,525.762,527.1828,524.6526,524.9932,14071.0
2022-10-27 09:40:00,538.86,538.86,535.86,536.45,23661.0,524.3898,524.3898,521.4704,522.0446,23661.0
2022-10-27 09:50:00,536.91,540.01,536.91,539.65,15206.0,522.4922,525.509,522.4922,525.1586,15206.0
2022-10-27 10:00:00,539.65,540.88,538.56,539.49,6572.0,525.1586,526.3556,524.0979,525.0029,6572.0
2022-10-27 10:10:00,538.99,542.79,538.99,541.94,4042.0,524.5164,528.2143,524.5164,527.3871,4042.0
2022-10-27 10:20:00,541.78,543.03,541.45,543.03,3010.0,527.2314,528.4479,526.9103,528.4479,3010.0
2022-10-27 10:30:00,543.09,544.28,542.01,542.35,5419.0,528.5063,529.6643,527.4553,527.7861,5419.0
2022-10-27 10:40:00,542.53,542.92,541.38,542.3,8507.0,527.9613,528.3408,526.8422,527.7375,8507.0
2022-10-27 10:50:00,541.58,542.8,541.54,541.56,3068.0,527.0368,528.224,526.9979,527.0173,3068.0
2022-10-27 11:00:00,541.56,541.85,540.28,541.01,4810.0,527.0173,527.2996,525.7717,526.4821,4810.0
2022-10-27 11:10:00,541.1,542.02,540.95,540.96,2616.0,526.5697,527.465,526.4237,526.4334,2616.0
2022-10-27 11:20:00,541.28,542.86,541.1,542.05,14373.0,526.7449,528.2824,526.5697,527.4942,14373.0
2022-10-27 11:30:00,541.71,542.1,541.01,541.1,5360.0,527.1633,527.5428,526.4821,526.5697,5360.0
2022-10-27 11:40:00,540.86,541.33,540.5,541.22,2900.0,526.3361,526.7935,525.9858,526.6865,2900.0
2022-10-27 11:50:00,541.01,541.52,540.5,541.52,12216.0,526.4821,526.9784,525.9858,526.9784,12216.0
2022-10-27 12:00:00,541.18,542.58,541.01,542.37,5218.0,526.6475,528.0099,526.4821,527.8056,5218.0
2022-10-27 12:10:00,542.37,543.6,542.34,542.38,2050.0,527.8056,529.0026,527.7764,527.8153,2050.0
2022-10-27 12:20:00,541.83,543.45,541.71,541.8,3675.0,527.2801,528.8566,527.1633,527.2509,3675.0
2022-10-27 12:30:00,541.79,542.91,541.61,542.91,8971.0,527.2412,528.3311,527.066,528.3311,8971.0
2022-10-27 12:40:00,542.79,543.49,542.49,543.44,6528.0,528.2143,528.8955,527.9224,528.8469,6528.0
2022-10-27 12:50:00,543.92,543.92,542.36,542.5,5434.0,529.314,529.314,527.7959,527.9321,5434.0
2022-10-27 13:00:00,542.8,543.84,542.54,543.84,3868.0,528.224,529.2361,527.971,529.2361,3868.0
2022-10-27 13:10:00,544.06,544.67,543.83,544.07,7992.0,529.4502,530.0438,529.2264,529.4599,7992.0
2022-10-27 13:20:00,543.99,544.26,543.48,543.72,2420.0,529.3821,529.6448,528.8858,529.1193,2420.0
2022-10-27 13:30:00,543.6,544.33,543.6,544.0,6861.0,529.0026,529.713,529.0026,529.3918,6861.0
2022-10-27 13:40:00,543.8,544.72,543.79,544.32,6440.0,529.1972,530.0925,529.1875,529.7032,6440.0
2022-10-27 13:50:00,544.28,544.72,544.17,544.2,10618.0,529.6643,530.0925,529.5573,529.5864,10618.0
2022-10-27 14:00:00,544.03,544.85,543.29,544.79,17523.0,529.421,530.219,528.7009,530.1606,17523.0
2022-10-27 14:10:00,544.5,545.38,544.27,545.38,8624.0,529.8784,530.7348,529.6546,530.7348,8624.0
2022-10-27 14:20:00,545.35,545.55,544.96,545.01,6415.0,530.7056,530.9002,530.326,530.3747,6415.0
2022-10-27 14:30:00,544.99,545.22,544.56,545.16,16423.0,530.3552,530.5791,529.9368,530.5207,16423.0
2022-10-27 14:40:00,545.15,545.29,544.62,545.01,7202.0,530.5109,530.6472,529.9952,530.3747,7202.0
2022-10-27 14:50:00,545.0,545.39,543.79,545.36,48326.0,530.365,530.7445,529.1875,530.7153,48326.0
2022-10-27 15:00:00,545.43,545.94,545.0,545.1,18378.0,530.7834,531.2797,530.365,530.4623,18378.0
2022-10-27 15:10:00,545.15,546.09,544.72,545.36,10260.0,530.5109,531.4257,530.0925,530.7153,10260.0
2022-10-27 15:20:00,545.1,545.96,545.0,545.96,5537.0,530.4623,531.2992,530.365,531.2992,5537.0
2022-10-27 15:30:00,545.81,546.47,545.12,545.94,10392.0,531.1532,531.7955,530.4817,531.2797,10392.0
2022-10-27 15:40:00,545.74,546.39,543.6,544.3,62115.0,531.0851,531.7176,529.0026,529.6838,62115.0
2022-10-27 15:50:00,543.91,544.8,543.16,544.72,120734.0,529.3042,530.1703,528.5744,530.0925,120734.0
2022-10-28 09:30:00,549.29,551.99,545.86,550.85,31119.0,534.5398,537.1673,531.2019,536.0579,31119.0
2022-10-28 09:40:00,551.18,553.63,550.78,553.16,11530.0,536.379,538.7632,535.9898,538.3058,11530.0
2022-10-28 09:50:00,552.95,553.43,551.01,552.67,18557.0,538.1015,538.5686,536.2136,537.829,18557.0
2022-10-28 10:00:00,552.24,552.24,550.42,552.08,8424.0,537.4105,537.4105,535.6394,537.2548,8424.0
2022-10-28 10:10:00,552.2,554.77,551.32,553.52,12695.0,537.3716,539.8726,536.5152,538.6562,12695.0
2022-10-28 10:20:00,553.09,554.76,553.0,553.0,14944.0,538.2377,539.8629,538.1501,538.1501,14944.0
2022-10-28 10:30:00,553.47,554.0,551.55,551.55,9218.0,538.6075,539.1233,536.7391,536.7391,9218.0
2022-10-28 10:40:00,551.89,553.77,551.43,553.07,12707.0,537.0699,538.8995,536.6223,538.2183,12707.0
2022-10-28 10:50:00,553.08,554.56,552.2,553.17,14001.0,538.228,539.6682,537.3716,538.3156,14001.0
2022-10-28 11:00:00,553.2,553.21,551.06,552.12,5396.0,538.3448,538.3545,536.2622,537.2938,5396.0
2022-10-28 11:10:00,552.54,553.28,551.38,552.69,5752.0,537.7025,538.4226,536.5736,537.8485,5752.0
2022-10-28 11:20:00,552.78,553.25,551.71,551.97,5396.0,537.936,538.3934,536.8948,537.1478,5396.0
2022-10-28 11:30:00,552.02,552.57,549.69,551.53,4389.0,537.1965,537.7317,534.929,536.7196,4389.0
2022-10-28 11:40:00,550.8,552.72,550.8,552.61,4138.0,536.0092,537.8777,536.0092,537.7706,4138.0
2022-10-28 11:50:00,552.58,553.08,551.92,551.92,5042.0,537.7414,538.228,537.0991,537.0991,5042.0
2022-10-28 12:00:00,552.26,552.56,550.27,550.49,4733.0,537.43,537.722,535.4934,535.7075,4733.0
2022-10-28 12:10:00,550.49,552.48,550.34,551.63,6602.0,535.7075,537.6441,535.5616,536.8169,6602.0
2022-10-28 12:20:00,551.94,554.75,551.94,554.75,35158.0,537.1186,539.8531,537.1186,539.8531,35158.0
2022-10-28 12:30:00,554.72,556.45,554.71,556.44,13884.0,539.8239,541.5075,539.8142,541.4978,13884.0
2022-10-28 12:40:00,556.45,556.45,554.83,555.28,8244.0,541.5075,541.5075,539.931,540.3689,8244.0
2022-10-28 12:50:00,554.96,555.72,554.95,554.99,7509.0,540.0575,540.7971,540.0478,540.0867,7509.0
2022-10-28 13:00:00,554.92,556.99,554.92,556.65,5653.0,540.0186,542.033,540.0186,541.7021,5653.0
2022-10-28 13:10:00,556.36,556.59,555.53,555.92,9893.0,541.4199,541.6437,540.6122,540.9917,9893.0
2022-10-28 13:20:00,555.63,557.0,555.58,556.76,8334.0,540.7095,542.0427,540.6609,541.8092,8334.0
2022-10-28 13:30:00,557.0,557.4,556.52,556.89,11833.0,542.0427,542.432,541.5756,541.9357,11833.0
2022-10-28 13:40:00,556.78,557.45,556.45,556.83,13303.0,541.8286,542.4806,541.5075,541.8773,13303.0
2022-10-28 13:50:00,556.81,557.16,556.05,556.41,8336.0,541.8578,542.1984,541.1182,541.4686,8336.0
2022-10-28 14:00:00,556.47,558.95,556.47,557.51,22461.0,541.527,543.9404,541.527,542.539,22461.0
2022-10-28 14:10:00,557.55,558.95,557.41,558.82,17858.0,542.578,543.9404,542.4417,543.8138,17858.0
2022-10-28 14:20:00,558.65,559.78,558.4,559.19,33400.0,543.6484,544.7481,543.4051,544.1739,33400.0
2022-10-28 14:30:00,559.2,559.68,558.17,559.51,23250.0,544.1836,544.6508,543.1813,544.4853,23250.0
2022-10-28 14:40:00,559.52,560.03,558.96,559.23,15260.0,544.4951,544.9914,543.9501,544.2128,15260.0
2022-10-28 14:50:00,559.13,559.69,558.93,559.18,9166.0,544.1155,544.6605,543.9209,544.1642,9166.0
2022-10-28 15:00:00,558.94,559.4,557.5,557.88,7479.0,543.9306,544.3783,542.5293,542.8991,7479.0
2022-10-28 15:10:00,557.95,558.67,557.22,557.22,5782.0,542.9672,543.6679,542.2568,542.2568,5782.0
2022-10-28 15:20:00,557.15,558.11,557.14,557.75,6556.0,542.1887,543.1229,542.179,542.7726,6556.0
2022-10-28 15:30:00,557.59,557.65,556.31,557.13,29645.0,542.6169,542.6753,541.3713,542.1692,29645.0
2022-10-28 15:40:00,557.21,557.38,555.94,556.14,23970.0,542.2471,542.4125,541.0112,541.2058,23970.0
2022-10-28 15:50:00,556.0,556.59,554.64,555.02,106872.0,541.0696,541.6437,539.7461,540.1159,106872.0
2022-10-31 09:30:00,551.74,557.14,550.0,557.14,48612.0,536.924,542.179,535.2307,542.179,48612.0
2022-10-31 09:40:00,555.87,559.9,555.86,555.99,11821.0,540.9431,544.8648,540.9333,541.0598,11821.0
2022-10-31 09:50:00,555.19,556.98,555.19,555.82,10693.0,540.2813,542.0233,540.2813,540.8944,10693.0
2022-10-31 10:00:00,555.0,555.73,553.69,555.46,14843.0,540.0964,540.8068,538.8216,540.5441,14843.0
2022-10-31 10:10:00,555.03,559.3,554.89,558.12,10454.0,540.1256,544.281,539.9894,543.1326,10454.0
2022-10-31 10:20:00,558.31,559.63,556.34,556.35,12154.0,543.3175,544.6021,541.4004,541.4102,12154.0
2022-10-31 10:30:00,556.61,558.01,555.54,557.99,22366.0,541.6632,543.0256,540.6219,543.0061,22366.0
2022-10-31 10:40:00,557.64,558.74,557.31,557.86,6688.0,542.6655,543.736,542.3444,542.8796,6688.0
2022-10-31 10:50:00,557.82,558.5,556.67,557.03,41803.0,542.8407,543.5024,541.7216,542.0719,41803.0
2022-10-31 11:00:00,557.07,561.0,556.99,560.73,10383.0,542.1108,545.9353,542.033,545.6726,10383.0
2022-10-31 11:10:00,560.74,561.15,558.7,558.83,11812.0,545.6823,546.0813,543.6971,543.8236,11812.0
2022-10-31 11:20:00,558.77,561.06,558.4,559.43,8622.0,543.7652,545.9937,543.4051,544.4075,8622.0
2022-10-31 11:30:00,560.27,560.86,559.99,560.06,3777.0,545.2249,545.7991,544.9524,545.0206,3777.0
2022-10-31 11:40:00,559.84,562.48,559.84,561.88,9242.0,544.8065,547.3756,544.8065,546.7917,9242.0
2022-10-31 11:50:00,561.62,563.13,560.73,561.39,6253.0,546.5387,548.0081,545.6726,546.3148,6253.0
2022-10-31 12:00:00,561.12,561.57,559.79,559.79,3532.0,546.0521,546.49,544.7578,544.7578,3532.0
2022-10-31 12:10:00,560.03,561.56,560.03,560.73,5290.0,544.9914,546.4803,544.9914,545.6726,5290.0
2022-10-31 12:20:00,560.87,560.99,559.6,559.6,4980.0,545.8088,545.9256,544.5729,544.5729,4980.0
2022-10-31 12:30:00,559.18,559.28,558.7,558.91,3209.0,544.1642,544.2615,543.6971,543.9014,3209.0
2022-10-31 12:40:00,558.78,558.96,557.75,557.85,11566.0,543.7749,543.9501,542.7726,542.8699,11566.0
2022-10-31 12:50:00,558.17,559.0,557.81,558.97,7794.0,543.1813,543.989,542.831,543.9598,7794.0
2022-10-31 13:00:00,559.25,559.62,559.03,559.59,2457.0,544.2323,544.5924,544.0182,544.5632,2457.0
2022-10-31 13:10:00,559.52,559.52,558.21,559.21,4428.0,544.4951,544.4951,543.2202,544.1934,4428.0
2022-10-31 13:20:00,559.21,559.42,558.73,559.42,3943.0,544.1934,544.3977,543.7263,544.3977,3943.0
2022-10-31 13:30:00,559.42,560.27,558.92,559.88,7692.0,544.3977,545.2249,543.9112,544.8454,7692.0
2022-10-31 13:40:00,559.36,560.25,559.23,559.93,8368.0,544.3393,545.2054,544.2128,544.894,8368.0
2022-10-31 13:50:00,559.96,559.98,558.99,559.21,7835.0,544.9232,544.9427,543.9793,544.1934,7835.0
2022-10-31 14:00:00,559.0,559.4,558.82,559.13,6566.0,543.989,544.3783,543.8138,544.1155,6566.0
2022-10-31 14:10:00,558.99,559.56,558.53,559.35,5348.0,543.9793,544.534,543.5316,544.3296,5348.0
2022-10-31 14:20:00,559.27,559.62,558.99,559.09,18064.0,544.2518,544.5924,543.9793,544.0766,18064.0
2022-10-31 14:30:00,559.08,559.32,558.26,558.26,8786.0,544.0669,544.3004,543.2689,543.2689,8786.0
2022-10-31 14:40:00,558.39,559.0,558.16,559.0,11914.0,543.3954,543.989,543.1716,543.989,11914.0
2022-10-31 14:50:00,558.92,560.24,558.92,559.49,17801.0,543.9112,545.1957,543.9112,544.4659,17801.0
2022-10-31 15:00:00,559.52,559.62,558.67,558.68,31845.0,544.4951,544.5924,543.6679,543.6776,31845.0
2022-10-31 15:10:00,558.66,559.26,556.96,557.21,8725.0,543.6581,544.242,542.0038,542.2471,8725.0
2022-10-31 15:20:00,557.42,558.32,557.19,558.18,10653.0,542.4514,543.3273,542.2276,543.191,10653.0
2022-10-31 15:30:00,558.02,559.72,557.82,559.61,7171.0,543.0353,544.6897,542.8407,544.5826,7171.0
2022-10-31 15:40:00,559.47,559.58,557.88,557.91,20248.0,544.4464,544.5534,542.8991,542.9283,20248.0
2022-10-31 15:50:00,557.86,558.81,556.97,558.52,86527.0,542.8796,543.8041,542.0135,543.5219,86527.0
2022-11-01 09:30:00,555.53,562.31,555.28,561.6,45069.0,540.6122,547.2101,540.3689,546.5192,45069.0
2022-11-01 09:40:00,561.61,561.61,557.39,557.39,13255.0,546.5289,546.5289,542.4223,542.4223,13255.0
2022-11-01 09:50:00,557.45,558.39,555.1,557.31,7957.0,542.4806,543.3954,540.1937,542.3444,7957.0
2022-11-01 10:00:00,557.95,558.36,553.48,554.48,8881.0,542.9672,543.3662,538.6172,539.5904,8881.0
2022-11-01 10:10:00,554.36,556.41,554.0,554.94,8084.0,539.4736,541.4686,539.1233,540.038,8084.0
2022-11-01 10:20:00,554.93,557.18,554.26,556.45,8547.0,540.0283,542.2179,539.3763,541.5075,8547.0
2022-11-01 10:30:00,556.33,557.89,556.32,557.17,6955.0,541.3907,542.9088,541.381,542.2082,6955.0
2022-11-01 10:40:00,556.72,557.23,555.13,555.55,24545.0,541.7702,542.2665,540.2229,540.6317,24545.0
2022-11-01 10:50:00,555.14,555.94,551.3,552.84,26727.0,540.2327,541.0112,536.4958,537.9944,26727.0
2022-11-01 11:00:00,552.54,552.97,550.37,551.11,55293.0,537.7025,538.1209,535.5908,536.3109,55293.0
2022-11-01 11:10:00,551.39,551.67,550.83,551.47,10525.0,536.5834,536.8559,536.0384,536.6612,10525.0
2022-11-01 11:20:00,551.23,552.47,550.82,552.47,8956.0,536.4277,537.6344,536.0287,537.6344,8956.0
2022-11-01 11:30:00,552.52,552.57,550.73,550.74,9059.0,537.683,537.7317,535.9411,535.9508,9059.0
2022-11-01 11:40:00,550.74,552.31,550.72,552.23,6641.0,535.9508,537.4787,535.9314,537.4008,6641.0
2022-11-01 11:50:00,552.03,552.69,551.73,552.37,7928.0,537.2062,537.8485,536.9142,537.5371,7928.0
2022-11-01 12:00:00,552.46,556.55,552.46,556.08,6635.0,537.6246,541.6048,537.6246,541.1474,6635.0
2022-11-01 12:10:00,555.55,556.91,555.07,555.31,5206.0,540.6317,541.9551,540.1645,540.3981,5206.0
2022-11-01 12:20:00,555.02,555.43,554.08,554.19,7054.0,540.1159,540.5149,539.2011,539.3082,7054.0
2022-11-01 12:30:00,554.06,554.68,553.49,554.16,17592.0,539.1817,539.785,538.627,539.279,17592.0
2022-11-01 12:40:00,554.39,554.49,553.3,553.31,9088.0,539.5028,539.6001,538.4421,538.4518,9088.0
2022-11-01 12:50:00,553.33,553.33,552.02,552.39,19374.0,538.4713,538.4713,537.1965,537.5565,19374.0
2022-11-01 13:00:00,552.5,552.98,552.16,552.23,18016.0,537.6636,538.1307,537.3327,537.4008,18016.0
2022-11-01 13:10:00,552.01,553.79,552.01,553.33,12288.0,537.1867,538.9189,537.1867,538.4713,12288.0
2022-11-01 13:20:00,553.4,554.11,552.89,553.29,20359.0,538.5394,539.2303,538.0431,538.4323,20359.0
2022-11-01 13:30:00,553.28,554.28,552.3,554.26,21275.0,538.4226,539.3958,537.4689,539.3763,21275.0
2022-11-01 13:40:00,553.94,554.32,553.33,553.83,20039.0,539.0649,539.4347,538.4713,538.9578,20039.0
2022-11-01 13:50:00,553.97,554.59,553.8,554.23,17725.0,539.0941,539.6974,538.9287,539.3471,17725.0
2022-11-01 14:00:00,554.09,554.18,553.3,553.81,8019.0,539.2109,539.2984,538.4421,538.9384,8019.0
2022-11-01 14:10:00,553.82,553.82,552.5,552.5,15253.0,538.9481,538.9481,537.6636,537.6636,15253.0
2022-11-01 14:20:00,552.41,553.46,551.66,553.31,51652.0,537.576,538.5978,536.8461,538.4518,51652.0
2022-11-01 14:30:00,553.49,554.14,553.46,554.02,8599.0,538.627,539.2595,538.5978,539.1427,8599.0
2022-11-01 14:40:00,554.0,554.14,553.61,553.68,14856.0,539.1233,539.2595,538.7438,538.8119,14856.0
2022-11-01 14:50:00,553.68,555.59,553.33,555.55,15094.0,538.8119,540.6706,538.4713,540.6317,15094.0
2022-11-01 15:00:00,555.36,555.88,555.19,555.62,13413.0,540.4468,540.9528,540.2813,540.6998,13413.0
2022-11-01 15:10:00,555.72,555.84,553.9,553.99,13940.0,540.7971,540.9139,539.026,539.1136,13940.0
2022-11-01 15:20:00,553.99,554.59,553.87,554.17,12759.0,539.1136,539.6974,538.9968,539.2887,12759.0
2022-11-01 15:30:00,554.08,554.82,553.58,554.56,26459.0,539.2011,539.9213,538.7146,539.6682,26459.0
2022-11-01 15:40:00,554.42,555.43,554.33,555.24,23102.0,539.532,540.5149,539.4444,540.33,23102.0
2022-11-01 15:50:00,555.42,555.71,553.88,554.26,61711.0,540.5052,540.7874,539.0065,539.3763,61711.0
2022-11-02 09:30:00,552.16,557.32,551.0,556.02,34627.0,537.3327,542.3541,536.2038,541.089,34627.0
2022-11-02 09:40:00,556.62,556.62,552.91,554.45,58904.0,541.6729,541.6729,538.0626,539.5612,58904.0
2022-11-02 09:50:00,555.31,561.05,554.74,557.98,15090.0,540.3981,545.984,539.8434,542.9964,15090.0
2022-11-02 10:00:00,558.93,559.56,555.81,557.89,9218.0,543.9209,544.534,540.8847,542.9088,9218.0
2022-11-02 10:10:00,557.62,561.53,557.11,560.48,9458.0,542.6461,546.4511,542.1498,545.4293,9458.0
2022-11-02 10:20:00,559.93,563.38,557.83,560.54,14760.0,544.894,548.2514,542.8504,545.4877,14760.0
2022-11-02 10:30:00,560.0,561.61,556.69,557.08,10357.0,544.9622,546.5289,541.741,542.1206,10357.0
2022-11-02 10:40:00,557.6,558.0,556.2,557.11,4512.0,542.6266,543.0159,541.2642,542.1498,4512.0
2022-11-02 10:50:00,557.29,560.0,557.18,558.26,7806.0,542.3249,544.9622,542.2179,543.2689,7806.0
2022-11-02 11:00:00,558.54,560.88,558.15,560.14,24984.0,543.5414,545.8185,543.1618,545.0984,24984.0
2022-11-02 11:10:00,560.34,564.39,560.19,564.33,12219.0,545.293,549.2343,545.1471,549.1759,12219.0
2022-11-02 11:20:00,564.29,567.52,563.19,563.29,20679.0,549.137,552.2802,548.0665,548.1638,20679.0
2022-11-02 11:30:00,563.43,564.25,562.79,562.98,9042.0,548.3001,549.098,547.6772,547.8621,9042.0
2022-11-02 11:40:00,562.59,566.38,562.59,565.26,9072.0,547.4826,551.1708,547.4826,550.0809,9072.0
2022-11-02 11:50:00,565.26,566.92,564.69,565.19,12199.0,550.0809,551.6963,549.5262,550.0128,12199.0
2022-11-02 12:00:00,565.29,568.66,564.86,566.91,21412.0,550.1101,553.3896,549.6917,551.6866,21412.0
2022-11-02 12:10:00,566.69,569.28,566.34,567.55,19700.0,551.4725,553.993,551.1319,552.3094,19700.0
2022-11-02 12:20:00,567.06,567.59,562.58,562.58,20214.0,551.8326,552.3483,547.4729,547.4729,20214.0
2022-11-02 12:30:00,563.13,565.35,562.37,564.29,60932.0,548.0081,550.1685,547.2685,549.137,60932.0
2022-11-02 12:40:00,565.07,565.07,562.23,562.88,21141.0,549.896,549.896,547.1323,547.7648,21141.0
2022-11-02 12:50:00,563.31,564.2,562.31,562.81,6749.0,548.1833,549.0494,547.2101,547.6967,6749.0
2022-11-02 13:00:00,562.53,564.8,562.53,563.98,12042.0,547.4242,549.6333,547.4242,548.8353,12042.0
2022-11-02 13:10:00,563.65,563.75,561.24,562.71,10392.0,548.5141,548.6115,546.1689,547.5994,10392.0
2022-11-02 13:20:00,562.85,563.09,560.69,563.09,7220.0,547.7356,547.9692,545.6336,547.9692,7220.0
2022-11-02 13:30:00,562.78,563.78,562.01,562.6,6168.0,547.6675,548.6407,546.9182,547.4923,6168.0
2022-11-02 13:40:00,562.89,564.58,562.35,564.24,21286.0,547.7746,549.4192,547.2491,549.0883,21286.0
2022-11-02 13:50:00,563.85,564.47,561.3,562.07,15386.0,548.7088,549.3121,546.2273,546.9766,15386.0
2022-11-02 14:00:00,562.93,565.3,561.61,563.79,31975.0,547.8135,550.1198,546.5289,548.6504,31975.0
2022-11-02 14:10:00,563.6,565.67,563.04,563.07,14612.0,548.4655,550.4799,547.9205,547.9497,14612.0
2022-11-02 14:20:00,563.49,564.37,562.5,564.37,13137.0,548.3584,549.2148,547.395,549.2148,13137.0
2022-11-02 14:30:00,564.53,564.54,560.37,560.88,7405.0,549.3705,549.3802,545.3222,545.8185,7405.0
2022-11-02 14:40:00,561.54,563.9,560.71,561.4,20426.0,546.4608,548.7574,545.6531,546.3246,20426.0
2022-11-02 14:50:00,560.8,561.26,558.2,559.82,12787.0,545.7407,546.1883,543.2105,544.787,12787.0
2022-11-02 15:00:00,559.52,563.26,558.99,562.01,11748.0,544.4951,548.1346,543.9793,546.9182,11748.0
2022-11-02 15:10:00,562.18,563.34,559.81,560.08,12829.0,547.0836,548.2125,544.7773,545.04,12829.0
2022-11-02 15:20:00,560.25,561.23,558.52,559.81,18183.0,545.2054,546.1591,543.5219,544.7773,18183.0
2022-11-02 15:30:00,559.99,562.46,559.3,562.39,20438.0,544.9524,547.3561,544.281,547.288,20438.0
2022-11-02 15:40:00,562.05,562.05,559.95,561.08,49933.0,546.9571,546.9571,544.9135,546.0132,49933.0
2022-11-02 15:50:00,561.32,561.36,558.44,559.58,135013.0,546.2467,546.2856,543.4441,544.5534,135013.0
2022-11-03 09:30:00,562.52,569.98,560.81,568.23,73294.0,547.4145,554.6742,545.7504,552.9712,73294.0
2022-11-03 09:40:00,568.09,571.3,565.0,565.81,49885.0,552.8349,555.9587,549.8279,550.6161,49885.0
2022-11-03 09:50:00,565.55,565.71,563.55,563.55,48186.0,550.3631,550.5188,548.4168,548.4168,48186.0
2022-11-03 10:00:00,563.9,566.31,563.89,566.31,41738.0,548.7574,551.1027,548.7477,551.1027,41738.0
2022-11-03 10:10:00,566.7,566.73,564.54,566.61,27296.0,551.4822,551.5114,549.3802,551.3947,27296.0
2022-11-03 10:20:00,566.63,568.69,566.63,567.88,14592.0,551.4141,553.4188,551.4141,552.6306,14592.0
2022-11-03 10:30:00,567.78,567.81,565.2,566.13,23062.0,552.5332,552.5624,550.0225,550.9276,23062.0
2022-11-03 10:40:00,565.99,566.69,564.84,566.15,22758.0,550.7913,551.4725,549.6722,550.947,22758.0
2022-11-03 10:50:00,566.18,566.62,565.0,565.13,15793.0,550.9762,551.4044,549.8279,549.9544,15793.0
2022-11-03 11:00:00,564.87,565.27,562.83,563.38,12305.0,549.7014,550.0906,547.7162,548.2514,12305.0
2022-11-03 11:10:00,563.17,565.45,562.92,565.25,16302.0,548.047,550.2658,547.8038,550.0712,16302.0
2022-11-03 11:20:00,565.16,565.16,563.51,564.13,13977.0,549.9836,549.9836,548.3779,548.9813,13977.0
2022-11-03 11:30:00,564.31,564.48,562.66,563.44,61024.0,549.1564,549.3219,547.5507,548.3098,61024.0
2022-11-03 11:40:00,563.73,565.43,563.56,563.9,9582.0,548.592,550.2463,548.4266,548.7574,9582.0
2022-11-03 11:50:00,564.11,566.76,564.01,566.4,12680.0,548.9618,551.5406,548.8645,551.1903,12680.0
2022-11-03 12:00:00,566.4,567.49,566.05,566.96,8469.0,551.1903,552.251,550.8497,551.7353,8469.0
2022-11-03 12:10:00,567.02,568.05,567.02,567.55,6001.0,551.7937,552.796,551.7937,552.3094,6001.0
2022-11-03 12:20:00,567.59,568.1,566.01,566.19,10033.0,552.3483,552.8447,550.8108,550.9859,10033.0
2022-11-03 12:30:00,566.19,566.81,565.61,565.88,6627.0,550.9859,551.5893,550.4215,550.6843,6627.0
2022-11-03 12:40:00,566.03,566.85,565.45,566.3,9194.0,550.8302,551.6282,550.2658,551.093,9194.0
2022-11-03 12:50:00,566.55,567.08,566.0,566.6,7971.0,551.3363,551.852,550.801,551.3849,7971.0
2022-11-03 13:00:00,566.85,567.15,566.16,566.44,6973.0,551.6282,551.9202,550.9567,551.2292,6973.0
2022-11-03 13:10:00,566.37,567.04,566.06,566.77,9993.0,551.1611,551.8131,550.8594,551.5504,9993.0
2022-11-03 13:20:00,566.83,566.85,565.73,566.25,13785.0,551.6088,551.6282,550.5383,551.0443,13785.0
2022-11-03 13:30:00,566.03,566.57,565.81,565.91,9547.0,550.8302,551.3557,550.6161,550.7135,9547.0
2022-11-03 13:40:00,565.92,566.16,565.32,565.36,5147.0,550.7232,550.9567,550.1393,550.1782,5147.0
2022-11-03 13:50:00,565.35,566.32,565.35,566.32,6941.0,550.1685,551.1125,550.1685,551.1125,6941.0
2022-11-03 14:00:00,566.26,567.49,566.26,567.21,14737.0,551.0541,552.251,551.0541,551.9786,14737.0
2022-11-03 14:10:00,567.1,569.3,566.85,569.14,12117.0,551.8715,554.0124,551.6282,553.8567,12117.0
2022-11-03 14:20:00,568.97,570.05,568.97,569.92,14263.0,553.6913,554.7423,553.6913,554.6158,14263.0
2022-11-03 14:30:00,570.0,570.0,569.24,569.25,11369.0,554.6936,554.6936,553.954,553.9638,11369.0
2022-11-03 14:40:00,569.23,570.13,569.06,570.0,16913.0,553.9443,554.8201,553.7789,554.6936,16913.0
2022-11-03 14:50:00,569.98,570.0,568.79,569.22,18342.0,554.6742,554.6936,553.5161,553.9346,18342.0
2022-11-03 15:00:00,569.19,569.29,567.44,568.12,17482.0,553.9054,554.0027,552.2024,552.8641,17482.0
2022-11-03 15:10:00,567.96,568.69,567.77,568.25,24042.0,552.7084,553.4188,552.5235,552.9906,24042.0
2022-11-03 15:20:00,568.25,568.65,565.96,566.68,21490.0,552.9906,553.3799,550.7621,551.4628,21490.0
2022-11-03 15:30:00,566.9,567.68,566.6,566.66,40902.0,551.6769,552.4359,551.3849,551.4433,40902.0
2022-11-03 15:40:00,566.69,566.91,565.15,565.54,24524.0,551.4725,551.6866,549.9739,550.3534,24524.0
2022-11-03 15:50:00,565.61,565.73,562.27,563.01,199267.0,550.4215,550.5383,547.1712,547.8913,199267.0
2022-11-04 09:30:00,566.25,570.47,565.27,569.29,27925.0,551.0443,555.151,550.0906,554.0027,27925.0
2022-11-04 09:40:00,568.88,568.88,561.61,562.67,31024.0,553.6037,553.6037,546.5289,547.5605,31024.0
2022-11-04 09:50:00,562.22,564.2,562.01,564.2,15974.0,547.1225,549.0494,546.9182,549.0494,15974.0
2022-11-04 10:00:00,564.67,566.35,564.38,566.35,17944.0,549.5068,551.1416,549.2245,551.1416,17944.0
2022-11-04 10:10:00,566.82,566.82,564.53,564.59,19574.0,551.599,551.599,549.3705,549.4289,19574.0
2022-11-04 10:20:00,564.68,567.53,564.64,566.48,11894.0,549.5165,552.29,549.4776,551.2682,11894.0
2022-11-04 10:30:00,566.48,566.48,564.42,565.75,18372.0,551.2682,551.2682,549.2635,550.5578,18372.0
2022-11-04 10:40:00,565.76,566.57,564.4,565.08,10299.0,550.5675,551.3557,549.244,549.9057,10299.0
2022-11-04 10:50:00,564.97,565.33,562.21,563.83,16747.0,549.7987,550.149,547.1128,548.6893,16747.0
2022-11-04 11:00:00,563.25,565.53,562.32,562.38,12436.0,548.1249,550.3437,547.2199,547.2783,12436.0
2022-11-04 11:10:00,562.72,562.75,561.81,562.05,8269.0,547.6091,547.6383,546.7236,546.9571,8269.0
2022-11-04 11:20:00,562.48,563.25,560.87,561.01,13079.0,547.3756,548.1249,545.8088,545.945,13079.0
2022-11-04 11:30:00,561.01,562.92,559.75,560.05,6103.0,545.945,547.8038,544.7189,545.0108,6103.0
2022-11-04 11:40:00,560.22,560.99,559.0,559.29,15580.0,545.1763,545.9256,543.989,544.2712,15580.0
2022-11-04 11:50:00,559.17,559.62,558.43,558.71,5900.0,544.1545,544.5924,543.4343,543.7068,5900.0
2022-11-04 12:00:00,558.99,559.53,558.41,559.4,12299.0,543.9793,544.5048,543.4149,544.3783,12299.0
2022-11-04 12:10:00,559.39,559.39,558.03,558.72,5820.0,544.3685,544.3685,543.0451,543.7165,5820.0
2022-11-04 12:20:00,558.8,558.81,557.5,558.13,5068.0,543.7944,543.8041,542.5293,543.1424,5068.0
2022-11-04 12:30:00,557.85,557.85,555.21,555.32,6008.0,542.8699,542.8699,540.3008,540.4078,6008.0
2022-11-04 12:40:00,555.23,555.99,554.55,555.99,7446.0,540.3203,541.0598,539.6585,541.0598,7446.0
2022-11-04 12:50:00,555.77,556.0,555.07,555.26,6112.0,540.8458,541.0696,540.1645,540.3494,6112.0
2022-11-04 13:00:00,554.82,555.07,551.44,551.44,8275.0,539.9213,540.1645,536.632,536.632,8275.0
2022-11-04 13:10:00,552.11,553.76,551.4,551.65,12335.0,537.284,538.8897,536.5931,536.8364,12335.0
2022-11-04 13:20:00,551.82,552.07,550.26,550.44,11150.0,537.0018,537.2451,535.4837,535.6589,11150.0
2022-11-04 13:30:00,550.48,551.75,550.31,551.01,9046.0,535.6978,536.9337,535.5324,536.2136,9046.0
2022-11-04 13:40:00,551.0,551.0,549.65,549.74,25198.0,536.2038,536.2038,534.8901,534.9777,25198.0
2022-11-04 13:50:00,549.95,549.95,547.42,547.65,19140.0,535.182,535.182,532.72,532.9438,19140.0
2022-11-04 14:00:00,547.86,548.67,546.57,546.72,16427.0,533.1482,533.9364,531.8928,532.0388,16427.0
2022-11-04 14:10:00,546.93,548.18,546.19,548.18,15580.0,532.2431,533.4596,531.523,533.4596,15580.0
2022-11-04 14:20:00,547.77,549.06,547.24,548.7,15398.0,533.0606,534.3159,532.5448,533.9656,15398.0
2022-11-04 14:30:00,548.57,549.13,548.24,548.83,14114.0,533.8391,534.3841,533.518,534.0921,14114.0
2022-11-04 14:40:00,548.92,550.88,548.92,549.73,20077.0,534.1797,536.0871,534.1797,534.9679,20077.0
2022-11-04 14:50:00,549.78,550.67,549.71,550.66,7003.0,535.0166,535.8827,534.9485,535.873,7003.0
2022-11-04 15:00:00,550.36,552.15,550.15,552.15,9846.0,535.581,537.323,535.3767,537.323,9846.0
2022-11-04 15:10:00,552.07,552.46,550.44,550.44,18508.0,537.2451,537.6246,535.6589,535.6589,18508.0
2022-11-04 15:20:00,550.44,551.81,549.72,551.37,16524.0,535.6589,536.9921,534.9582,536.5639,16524.0
2022-11-04 15:30:00,550.91,552.16,550.59,551.47,34559.0,536.1163,537.3327,535.8049,536.6612,34559.0
2022-11-04 15:40:00,551.11,554.27,550.78,552.86,34911.0,536.3109,539.386,535.9898,538.0139,34911.0
2022-11-04 15:50:00,553.27,553.27,549.04,550.99,230697.0,538.4129,538.4129,534.2965,536.1941,230697.0
2022-11-07 09:30:00,552.38,555.48,550.21,553.08,24478.0,537.5468,540.5635,535.4351,538.228,24478.0
2022-11-07 09:40:00,552.17,555.62,552.12,553.24,19087.0,537.3424,540.6998,537.2938,538.3837,19087.0
2022-11-07 09:50:00,553.57,553.57,548.1,549.34,18418.0,538.7048,538.7048,533.3817,534.5884,18418.0
2022-11-07 10:00:00,549.34,551.13,548.86,550.11,24561.0,534.5884,536.3304,534.1213,535.3377,24561.0
2022-11-07 10:10:00,549.77,551.77,548.94,550.97,58597.0,535.0069,536.9532,534.1992,536.1746,58597.0
2022-11-07 10:20:00,551.13,551.86,549.06,550.55,10809.0,536.3304,537.0407,534.3159,535.7659,10809.0
2022-11-07 10:30:00,550.8,551.43,550.0,550.79,16295.0,536.0092,536.6223,535.2307,535.9995,16295.0
2022-11-07 10:40:00,551.08,553.39,550.81,551.33,19752.0,536.2817,538.5297,536.0189,536.525,19752.0
2022-11-07 10:50:00,551.76,553.11,551.36,553.06,15934.0,536.9434,538.2572,536.5542,538.2085,15934.0
2022-11-07 11:00:00,553.08,553.52,552.53,553.52,9717.0,538.228,538.6562,537.6928,538.6562,9717.0
2022-11-07 11:10:00,553.46,554.32,552.92,553.83,8467.0,538.5978,539.4347,538.0723,538.9578,8467.0
2022-11-07 11:20:00,553.5,556.0,553.48,555.83,27787.0,538.6367,541.0696,538.6172,540.9041,27787.0
2022-11-07 11:30:00,555.83,557.42,555.83,556.62,12349.0,540.9041,542.4514,540.9041,541.6729,12349.0
2022-11-07 11:40:00,556.64,556.72,554.92,555.23,10872.0,541.6924,541.7702,540.0186,540.3203,10872.0
2022-11-07 11:50:00,555.29,555.49,554.19,554.94,7568.0,540.3786,540.5733,539.3082,540.038,7568.0
2022-11-07 12:00:00,554.74,555.27,554.14,555.26,7226.0,539.8434,540.3592,539.2595,540.3494,7226.0
2022-11-07 12:10:00,555.31,555.5,554.75,555.5,10707.0,540.3981,540.583,539.8531,540.583,10707.0
2022-11-07 12:20:00,555.45,555.95,554.5,554.64,5585.0,540.5343,541.0209,539.6099,539.7461,5585.0
2022-11-07 12:30:00,554.83,555.35,553.77,553.82,6400.0,539.931,540.437,538.8995,538.9481,6400.0
2022-11-07 12:40:00,553.86,554.11,552.22,552.46,15935.0,538.987,539.2303,537.3911,537.6246,15935.0
2022-11-07 12:50:00,552.85,552.97,552.07,552.72,7601.0,538.0042,538.1209,537.2451,537.8777,7601.0
2022-11-07 13:00:00,552.78,554.17,552.67,554.05,9494.0,537.936,539.2887,537.829,539.1719,9494.0
2022-11-07 13:10:00,554.22,554.32,553.26,553.56,4100.0,539.3374,539.4347,538.4032,538.6951,4100.0
2022-11-07 13:20:00,553.56,554.36,553.19,553.78,15354.0,538.6951,539.4736,538.335,538.9092,15354.0
2022-11-07 13:30:00,554.17,554.28,553.49,553.6,23801.0,539.2887,539.3958,538.627,538.734,23801.0
2022-11-07 13:40:00,553.6,553.75,553.19,553.33,7355.0,538.734,538.88,538.335,538.4713,7355.0
2022-11-07 13:50:00,553.33,553.33,552.82,553.11,12144.0,538.4713,538.4713,537.975,538.2572,12144.0
2022-11-07 14:00:00,553.11,554.35,553.09,554.35,21510.0,538.2572,539.4639,538.2377,539.4639,21510.0
2022-11-07 14:10:00,554.35,555.28,554.35,555.04,10226.0,539.4639,540.3689,539.4639,540.1354,10226.0
2022-11-07 14:20:00,554.87,556.46,554.87,555.7,17195.0,539.9699,541.5172,539.9699,540.7776,17195.0
2022-11-07 14:30:00,555.74,556.24,554.99,555.75,12682.0,540.8166,541.3031,540.0867,540.8263,12682.0
2022-11-07 14:40:00,555.78,555.78,554.85,554.88,12366.0,540.8555,540.8555,539.9505,539.9797,12366.0
2022-11-07 14:50:00,554.87,555.57,554.59,554.63,15860.0,539.9699,540.6511,539.6974,539.7364,15860.0
2022-11-07 15:00:00,554.58,555.14,554.48,554.82,17057.0,539.6877,540.2327,539.5904,539.9213,17057.0
2022-11-07 15:10:00,554.77,555.47,554.69,555.35,15818.0,539.8726,540.5538,539.7948,540.437,15818.0
2022-11-07 15:20:00,555.3,556.36,554.84,556.1,26288.0,540.3884,541.4199,539.9407,541.1669,26288.0
2022-11-07 15:30:00,555.88,556.49,555.3,555.4,28920.0,540.9528,541.5464,540.3884,540.4857,28920.0
2022-11-07 15:40:00,555.35,555.35,553.61,553.69,47005.0,540.437,540.437,538.7438,538.8216,47005.0
2022-11-07 15:50:00,553.77,554.84,552.98,554.77,167905.0,538.8995,539.9407,538.1307,539.8726,167905.0
2022-11-08 09:30:00,555.72,555.72,551.32,552.44,33350.0,540.7971,540.7971,536.5152,537.6052,33350.0
2022-11-08 09:40:00,553.56,556.74,553.03,555.05,12777.0,538.6951,541.7897,538.1793,540.1451,12777.0
2022-11-08 09:50:00,554.49,556.16,554.39,555.07,7673.0,539.6001,541.2253,539.5028,540.1645,7673.0
2022-11-08 10:00:00,554.57,557.68,553.62,556.64,5742.0,539.678,542.7045,538.7535,541.6924,5742.0
2022-11-08 10:10:00,556.27,557.22,555.8,556.86,4222.0,541.3323,542.2568,540.8749,541.9065,4222.0
2022-11-08 10:20:00,556.8,558.6,556.8,557.75,7298.0,541.8481,543.5998,541.8481,542.7726,7298.0
2022-11-08 10:30:00,558.16,559.61,557.53,558.73,5629.0,543.1716,544.5826,542.5585,543.7263,5629.0
2022-11-08 10:40:00,558.75,559.36,557.86,559.11,12440.0,543.7457,544.3393,542.8796,544.0961,12440.0
2022-11-08 10:50:00,559.08,559.76,558.66,559.53,14231.0,544.0669,544.7286,543.6581,544.5048,14231.0
2022-11-08 11:00:00,559.36,560.96,558.86,560.76,7972.0,544.3393,545.8964,543.8528,545.7018,7972.0
2022-11-08 11:10:00,560.54,560.54,558.92,559.11,7318.0,545.4877,545.4877,543.9112,544.0961,7318.0
2022-11-08 11:20:00,559.85,559.85,558.87,559.63,10038.0,544.8162,544.8162,543.8625,544.6021,10038.0
2022-11-08 11:30:00,559.51,560.2,559.51,559.67,4033.0,544.4853,545.1568,544.4853,544.641,4033.0
2022-11-08 11:40:00,559.92,560.53,559.21,559.21,8513.0,544.8843,545.4779,544.1934,544.1934,8513.0
2022-11-08 11:50:00,559.56,560.99,559.55,560.66,3073.0,544.534,545.9256,544.5242,545.6044,3073.0
2022-11-08 12:00:00,560.96,561.0,559.64,559.75,5566.0,545.8964,545.9353,544.6118,544.7189,5566.0
2022-11-08 12:10:00,560.1,560.24,558.76,559.19,9581.0,545.0595,545.1957,543.7555,544.1739,9581.0
2022-11-08 12:20:00,559.0,559.51,558.8,559.0,6030.0,543.989,544.4853,543.7944,543.989,6030.0
2022-11-08 12:30:00,559.47,559.68,559.0,559.53,4950.0,544.4464,544.6508,543.989,544.5048,4950.0
2022-11-08 12:40:00,559.53,560.26,559.53,559.81,5961.0,544.5048,545.2152,544.5048,544.7773,5961.0
2022-11-08 12:50:00,559.62,559.75,559.23,559.44,4419.0,544.5924,544.7189,544.2128,544.4172,4419.0
2022-11-08 13:00:00,559.49,560.01,559.22,559.57,7320.0,544.4659,544.9719,544.2031,544.5437,7320.0
2022-11-08 13:10:00,559.29,559.63,558.9,558.9,6070.0,544.2712,544.6021,543.8917,543.8917,6070.0
2022-11-08 13:20:00,558.85,559.27,557.28,557.86,14342.0,543.843,544.2518,542.3152,542.8796,14342.0
2022-11-08 13:30:00,557.27,558.27,555.89,558.27,12959.0,542.3055,543.2786,540.9625,543.2786,12959.0
2022-11-08 13:40:00,558.24,558.49,557.54,557.88,6652.0,543.2494,543.4927,542.5682,542.8991,6652.0
2022-11-08 13:50:00,557.81,558.02,556.45,556.86,6548.0,542.831,543.0353,541.5075,541.9065,6548.0
2022-11-08 14:00:00,557.22,557.37,556.34,556.54,6727.0,542.2568,542.4028,541.4004,541.5951,6727.0
2022-11-08 14:10:00,556.26,557.22,556.13,556.87,6922.0,541.3226,542.2568,541.1961,541.9162,6922.0
2022-11-08 14:20:00,557.03,557.04,554.83,554.83,6381.0,542.0719,542.0816,539.931,539.931,6381.0
2022-11-08 14:30:00,555.63,556.77,554.9,556.48,5388.0,540.7095,541.8189,539.9991,541.5367,5388.0
2022-11-08 14:40:00,556.71,557.82,556.44,557.44,6925.0,541.7605,542.8407,541.4978,542.4709,6925.0
2022-11-08 14:50:00,557.57,557.88,556.93,557.23,7187.0,542.5974,542.8991,541.9746,542.2665,7187.0
2022-11-08 15:00:00,556.9,557.86,556.81,557.11,7637.0,541.9454,542.8796,541.8578,542.1498,7637.0
2022-11-08 15:10:00,557.17,557.69,556.49,557.61,8119.0,542.2082,542.7142,541.5464,542.6363,8119.0
2022-11-08 15:20:00,557.54,558.57,557.42,558.47,6763.0,542.5682,543.5706,542.4514,543.4732,6763.0
2022-11-08 15:30:00,558.6,560.66,558.6,559.71,18116.0,543.5998,545.6044,543.5998,544.68,18116.0
2022-11-08 15:40:00,559.75,560.05,558.62,558.84,12877.0,544.7189,545.0108,543.6192,543.8333,12877.0
2022-11-08 15:50:00,559.29,559.29,556.52,557.54,48991.0,544.2712,544.2712,541.5756,542.5682,48991.0
2022-11-09 09:30:00,558.95,558.95,555.97,556.83,12842.0,543.9404,543.9404,541.0404,541.8773,12842.0
2022-11-09 09:40:00,556.69,560.86,555.94,559.38,10516.0,541.741,545.7991,541.0112,544.3588,10516.0
2022-11-09 09:50:00,559.19,561.05,558.53,558.96,30915.0,544.1739,545.984,543.5316,543.9501,30915.0
2022-11-09 10:00:00,559.37,561.74,559.12,560.43,7174.0,544.3491,546.6554,544.1058,545.3806,7174.0
2022-11-09 10:10:00,559.9,560.76,559.4,560.66,6086.0,544.8648,545.7018,544.3783,545.6044,6086.0
2022-11-09 10:20:00,561.14,561.41,560.44,560.92,21744.0,546.0716,546.3343,545.3903,545.8575,21744.0
2022-11-09 10:30:00,560.63,562.16,560.14,560.53,4825.0,545.5752,547.0642,545.0984,545.4779,4825.0
2022-11-09 10:40:00,560.59,560.59,558.97,558.98,5599.0,545.5363,545.5363,543.9598,543.9696,5599.0
2022-11-09 10:50:00,559.08,559.57,558.76,559.46,8040.0,544.0669,544.5437,543.7555,544.4367,8040.0
2022-11-09 11:00:00,559.54,560.03,559.22,560.03,3124.0,544.5145,544.9914,544.2031,544.9914,3124.0
2022-11-09 11:10:00,559.66,560.43,559.0,560.02,4604.0,544.6313,545.3806,543.989,544.9816,4604.0
2022-11-09 11:20:00,560.17,560.99,559.52,560.96,5925.0,545.1276,545.9256,544.4951,545.8964,5925.0
2022-11-09 11:30:00,560.59,561.0,560.0,560.08,4346.0,545.5363,545.9353,544.9622,545.04,4346.0
2022-11-09 11:40:00,560.0,561.2,559.98,560.68,4690.0,544.9622,546.1299,544.9427,545.6239,4690.0
2022-11-09 11:50:00,560.87,560.87,559.82,560.0,5066.0,545.8088,545.8088,544.787,544.9622,5066.0
2022-11-09 12:00:00,560.06,560.52,559.98,560.0,3150.0,545.0206,545.4682,544.9427,544.9622,3150.0
2022-11-09 12:10:00,560.21,561.11,559.92,561.11,3257.0,545.1665,546.0424,544.8843,546.0424,3257.0
2022-11-09 12:20:00,560.89,561.34,560.63,561.01,3324.0,545.8283,546.2662,545.5752,545.945,3324.0
2022-11-09 12:30:00,561.2,561.42,560.05,560.26,3432.0,546.1299,546.344,545.0108,545.2152,3432.0
2022-11-09 12:40:00,560.58,560.8,560.0,560.37,11236.0,545.5266,545.7407,544.9622,545.3222,11236.0
2022-11-09 12:50:00,560.25,560.99,560.24,560.88,2259.0,545.2054,545.9256,545.1957,545.8185,2259.0
2022-11-09 13:00:00,560.88,560.88,559.76,560.3,5716.0,545.8185,545.8185,544.7286,545.2541,5716.0
2022-11-09 13:10:00,560.52,560.79,560.0,560.5,4466.0,545.4682,545.7309,544.9622,545.4487,4466.0
2022-11-09 13:20:00,560.48,560.48,559.78,559.79,5934.0,545.4293,545.4293,544.7481,544.7578,5934.0
2022-11-09 13:30:00,559.76,559.99,558.63,558.63,15018.0,544.7286,544.9524,543.629,543.629,15018.0
2022-11-09 13:40:00,558.64,558.64,556.95,557.94,6798.0,543.6387,543.6387,541.9941,542.9575,6798.0
2022-11-09 13:50:00,557.54,557.95,557.02,557.95,4842.0,542.5682,542.9672,542.0622,542.9672,4842.0
2022-11-09 14:00:00,557.76,559.31,557.43,558.98,5469.0,542.7823,544.2907,542.4612,543.9696,5469.0
2022-11-09 14:10:00,558.74,559.28,558.2,558.38,4517.0,543.736,544.2615,543.2105,543.3857,4517.0
2022-11-09 14:20:00,558.35,558.95,557.89,558.11,6976.0,543.3565,543.9404,542.9088,543.1229,6976.0
2022-11-09 14:30:00,558.09,558.09,557.52,557.71,10642.0,543.1035,543.1035,542.5488,542.7337,10642.0
2022-11-09 14:40:00,557.79,557.88,556.38,556.79,15955.0,542.8115,542.8991,541.4394,541.8384,15955.0
2022-11-09 14:50:00,556.95,557.01,556.24,556.64,5265.0,541.9941,542.0525,541.3031,541.6924,5265.0
2022-11-09 15:00:00,556.57,558.25,556.53,557.69,4350.0,541.6243,543.2592,541.5853,542.7142,4350.0
2022-11-09 15:10:00,557.63,557.67,557.13,557.63,4764.0,542.6558,542.6947,542.1692,542.6558,4764.0
2022-11-09 15:20:00,557.76,557.76,556.58,556.95,5656.0,542.7823,542.7823,541.634,541.9941,5656.0
2022-11-09 15:30:00,556.33,556.7,555.39,555.5,6916.0,541.3907,541.7508,540.476,540.583,6916.0
2022-11-09 15:40:00,555.51,555.91,552.62,552.62,33166.0,540.5927,540.982,537.7803,537.7803,33166.0
2022-11-09 15:50:00,553.83,554.52,552.88,553.75,46110.0,538.9578,539.6293,538.0334,538.88,46110.0
2022-11-10 09:30:00,564.6,564.6,552.41,553.4,31363.0,549.4386,549.4386,537.576,538.5394,31363.0
2022-11-10 09:40:00,553.47,554.58,550.03,550.38,34045.0,538.6075,539.6877,535.2599,535.6005,34045.0
2022-11-10 09:50:00,550.38,554.22,549.49,553.31,19845.0,535.6005,539.3374,534.7344,538.4518,19845.0
2022-11-10 10:00:00,554.36,555.18,552.22,553.31,15561.0,539.4736,540.2716,537.3911,538.4518,15561.0
2022-11-10 10:10:00,553.4,555.64,552.93,555.29,5513.0,538.5394,540.7192,538.082,540.3786,5513.0
2022-11-10 10:20:00,554.93,556.73,554.93,555.83,4730.0,540.0283,541.78,540.0283,540.9041,4730.0
2022-11-10 10:30:00,554.94,555.7,554.12,554.2,3954.0,540.038,540.7776,539.2401,539.3179,3954.0
2022-11-10 10:40:00,553.95,555.74,553.77,555.74,4345.0,539.0746,540.8166,538.8995,540.8166,4345.0
2022-11-10 10:50:00,555.54,555.89,554.62,554.62,5999.0,540.6219,540.9625,539.7266,539.7266,5999.0
2022-11-10 11:00:00,554.55,555.62,553.99,554.38,12457.0,539.6585,540.6998,539.1136,539.4931,12457.0
2022-11-10 11:10:00,554.22,555.37,553.75,555.15,8969.0,539.3374,540.4565,538.88,540.2424,8969.0
2022-11-10 11:20:00,555.98,556.15,551.99,553.21,32148.0,541.0501,541.2155,537.1673,538.3545,32148.0
2022-11-10 11:30:00,553.77,555.63,553.77,555.36,3351.0,538.8995,540.7095,538.8995,540.4468,3351.0
2022-11-10 11:40:00,555.16,555.17,552.88,553.68,8023.0,540.2521,540.2619,538.0334,538.8119,8023.0
2022-11-10 11:50:00,553.74,554.19,552.76,552.92,9146.0,538.8703,539.3082,537.9166,538.0723,9146.0
2022-11-10 12:00:00,553.0,553.0,550.87,550.87,9902.0,538.1501,538.1501,536.0773,536.0773,9902.0
2022-11-10 12:10:00,550.88,551.14,549.36,549.37,21504.0,536.0871,536.3401,534.6079,534.6176,21504.0
2022-11-10 12:20:00,549.48,549.58,547.11,547.36,9281.0,534.7247,534.822,532.4183,532.6616,9281.0
2022-11-10 12:30:00,547.48,548.12,546.02,546.02,9647.0,532.7784,533.4012,531.3576,531.3576,9647.0
2022-11-10 12:40:00,546.0,546.81,545.14,545.47,18072.0,531.3381,532.1264,530.5012,530.8223,18072.0
2022-11-10 12:50:00,545.44,546.28,544.52,545.0,12956.0,530.7931,531.6106,529.8979,530.365,12956.0
2022-11-10 13:00:00,545.2,545.32,544.35,544.9,20809.0,530.5596,530.6764,529.7324,530.2676,20809.0
2022-11-10 13:10:00,544.77,545.76,543.76,545.59,22636.0,530.1411,531.1046,529.1583,530.9391,22636.0
2022-11-10 13:20:00,545.71,545.93,543.64,545.75,8753.0,531.0559,531.27,529.0415,531.0948,8753.0
2022-11-10 13:30:00,546.04,548.53,545.81,548.08,9275.0,531.377,533.8002,531.1532,533.3623,9275.0
2022-11-10 13:40:00,548.3,549.83,548.26,549.59,16141.0,533.5763,535.0653,533.5374,534.8317,16141.0
2022-11-10 13:50:00,549.51,551.02,549.47,550.64,3623.0,534.7539,536.2233,534.7149,535.8535,3623.0
2022-11-10 14:00:00,550.6,552.33,550.5,552.01,7605.0,535.8146,537.4981,535.7173,537.1867,7605.0
2022-11-10 14:10:00,552.01,553.54,552.01,553.18,12485.0,537.1867,538.6756,537.1867,538.3253,12485.0
2022-11-10 14:20:00,553.23,554.06,552.7,553.9,6474.0,538.374,539.1817,537.8582,539.026,6474.0
2022-11-10 14:30:00,553.73,553.91,553.23,553.89,6569.0,538.8605,539.0357,538.374,539.0162,6569.0
2022-11-10 14:40:00,553.89,554.36,552.89,553.65,8581.0,539.0162,539.4736,538.0431,538.7827,8581.0
2022-11-10 14:50:00,553.65,554.8,553.49,554.48,4783.0,538.7827,539.9018,538.627,539.5904,4783.0
2022-11-10 15:00:00,554.51,556.0,554.45,556.0,9479.0,539.6196,541.0696,539.5612,541.0696,9479.0
2022-11-10 15:10:00,556.02,556.56,555.4,555.47,6358.0,541.089,541.6145,540.4857,540.5538,6358.0
2022-11-10 15:20:00,555.36,556.43,554.92,556.36,8824.0,540.4468,541.488,540.0186,541.4199,8824.0
2022-11-10 15:30:00,556.52,557.11,556.26,556.79,16526.0,541.5756,542.1498,541.3226,541.8384,16526.0
2022-11-10 15:40:00,556.79,558.04,556.49,557.79,19684.0,541.8384,543.0548,541.5464,542.8115,19684.0
2022-11-10 15:50:00,557.97,559.01,557.63,558.15,62582.0,542.9867,543.9987,542.6558,543.1618,62582.0
2022-11-11 09:30:00,556.66,558.35,541.39,541.47,32120.0,541.7119,543.3565,526.8519,526.9298,32120.0
2022-11-11 09:40:00,541.3,541.3,532.79,534.05,56190.0,526.7643,526.7643,518.4828,519.709,56190.0
2022-11-11 09:50:00,533.57,535.97,530.34,533.17,45409.0,519.2419,521.5774,516.0986,518.8526,45409.0
2022-11-11 10:00:00,532.42,533.77,524.24,525.23,49809.0,518.1228,519.4365,510.1624,511.1259,49809.0
2022-11-11 10:10:00,525.95,526.39,521.15,522.33,44234.0,511.8265,512.2547,507.1554,508.3037,44234.0
2022-11-11 10:20:00,521.72,525.2,521.14,521.64,47837.0,507.7101,511.0967,507.1457,507.6323,47837.0
2022-11-11 10:30:00,521.73,525.9,521.2,523.74,31171.0,507.7198,511.7779,507.2041,509.6759,31171.0
2022-11-11 10:40:00,523.63,523.99,521.83,523.49,39480.0,509.5688,509.9191,507.8172,509.4326,39480.0
2022-11-11 10:50:00,523.22,524.35,517.52,518.0,56621.0,509.1698,510.2695,503.6229,504.09,56621.0
2022-11-11 11:00:00,518.24,522.43,518.24,520.84,26357.0,504.3236,508.401,504.3236,506.8537,26357.0
2022-11-11 11:10:00,520.83,523.62,520.83,523.01,20499.0,506.844,509.5591,506.844,508.9655,20499.0
2022-11-11 11:20:00,522.96,524.54,522.24,522.76,18115.0,508.9168,510.4544,508.2161,508.7222,18115.0
2022-11-11 11:30:00,522.74,525.56,522.64,525.08,19762.0,508.7027,511.447,508.6054,510.9799,19762.0
2022-11-11 11:40:00,525.52,526.22,523.11,523.4,36049.0,511.4081,512.0893,509.0628,509.345,36049.0
2022-11-11 11:50:00,523.4,523.44,519.65,520.18,31182.0,509.345,509.3839,505.6957,506.2115,31182.0
2022-11-11 12:00:00,519.67,522.02,519.21,520.21,25439.0,505.7152,508.0021,505.2675,506.2407,25439.0
2022-11-11 12:10:00,520.04,522.19,519.52,519.58,18139.0,506.0752,508.1675,505.5692,505.6276,18139.0
2022-11-11 12:20:00,519.71,522.62,519.61,519.92,20650.0,505.7541,508.5859,505.6568,505.9584,20650.0
2022-11-11 12:30:00,520.06,520.07,518.3,519.17,13710.0,506.0947,506.1044,504.3819,505.2286,13710.0
2022-11-11 12:40:00,518.85,519.94,517.84,517.94,10394.0,504.9172,505.9779,503.9343,504.0316,10394.0
2022-11-11 12:50:00,518.15,519.52,517.0,519.35,45817.0,504.236,505.5692,503.1169,505.4037,45817.0
2022-11-11 13:00:00,519.25,520.03,518.82,519.99,14523.0,505.3064,506.0655,504.888,506.0266,14523.0
2022-11-11 13:10:00,520.11,521.5,519.79,520.8,34980.0,506.1433,507.496,505.8319,506.8148,34980.0
2022-11-11 13:20:00,520.51,521.37,520.35,521.05,18338.0,506.5326,507.3695,506.3769,507.0581,18338.0
2022-11-11 13:30:00,520.91,521.73,520.19,520.63,41740.0,506.9219,507.7198,506.2212,506.6494,41740.0
2022-11-11 13:40:00,520.7,522.21,520.7,520.87,11204.0,506.7175,508.1869,506.7175,506.8829,11204.0
2022-11-11 13:50:00,521.15,522.44,520.12,521.72,11139.0,507.1554,508.4108,506.1531,507.7101,11139.0
2022-11-11 14:00:00,521.61,522.42,520.95,522.24,15372.0,507.6031,508.3913,506.9608,508.2161,15372.0
2022-11-11 14:10:00,522.21,522.84,521.59,521.6,9119.0,508.1869,508.8,507.5836,507.5933,9119.0
2022-11-11 14:20:00,521.6,525.68,521.6,525.35,22779.0,507.5933,511.5638,507.5933,511.2426,22779.0
2022-11-11 14:30:00,525.35,525.69,524.72,525.25,19408.0,511.2426,511.5735,510.6295,511.1453,19408.0
2022-11-11 14:40:00,525.37,528.39,525.17,527.4,59808.0,511.2621,514.201,511.0675,513.2376,59808.0
2022-11-11 14:50:00,527.45,530.36,527.36,530.13,26365.0,513.2862,516.1181,513.1987,515.8943,26365.0
2022-11-11 15:00:00,530.15,530.24,528.0,529.08,34857.0,515.9137,516.0013,513.8215,514.8725,34857.0
2022-11-11 15:10:00,528.91,529.08,526.82,528.86,13187.0,514.707,514.8725,512.6732,514.6584,13187.0
2022-11-11 15:20:00,529.06,532.0,529.06,531.94,26830.0,514.853,517.7141,514.853,517.6557,26830.0
2022-11-11 15:30:00,531.76,532.13,527.16,527.88,30648.0,517.4805,517.8406,513.004,513.7047,30648.0
2022-11-11 15:40:00,527.94,529.17,527.85,529.17,32809.0,513.7631,514.96,513.6755,514.96,32809.0
2022-11-11 15:50:00,529.17,530.19,527.85,528.67,108734.0,514.96,515.9527,513.6755,514.4735,108734.0
2022-11-14 09:30:00,530.83,534.13,525.51,531.34,51159.0,516.5755,519.7869,511.3983,517.0718,51159.0
2022-11-14 09:40:00,531.64,534.18,531.0,533.76,19786.0,517.3637,519.8355,516.7409,519.4268,19786.0
2022-11-14 09:50:00,532.41,533.13,530.96,532.29,30632.0,518.113,518.8137,516.702,517.9963,30632.0
2022-11-14 10:00:00,532.49,533.0,529.83,532.21,19308.0,518.1909,518.6872,515.6023,517.9184,19308.0
2022-11-14 10:10:00,532.45,532.53,530.0,531.06,10155.0,518.152,518.2298,515.7678,516.7993,10155.0
2022-11-14 10:20:00,530.91,531.46,528.88,528.88,13173.0,516.6533,517.1886,514.6778,514.6778,13173.0
2022-11-14 10:30:00,529.17,530.72,528.74,530.28,12764.0,514.96,516.4684,514.5416,516.0402,12764.0
2022-11-14 10:40:00,529.64,530.1,527.96,528.22,10310.0,515.4174,515.8651,513.7825,514.0356,10310.0
2022-11-14 10:50:00,528.54,528.54,527.08,528.24,14205.0,514.347,514.347,512.9262,514.055,14205.0
2022-11-14 11:00:00,528.22,529.29,527.29,528.44,5383.0,514.0356,515.0768,513.1305,514.2497,5383.0
2022-11-14 11:10:00,528.69,529.67,528.0,529.07,4125.0,514.4929,515.4466,513.8215,514.8627,4125.0
2022-11-14 11:20:00,529.38,531.46,528.88,531.19,10144.0,515.1644,517.1886,514.6778,516.9258,10144.0
2022-11-14 11:30:00,530.58,531.0,529.99,530.38,7588.0,516.3322,516.7409,515.758,516.1376,7588.0
2022-11-14 11:40:00,530.4,531.63,530.4,531.43,5625.0,516.157,517.354,516.157,517.1594,5625.0
2022-11-14 11:50:00,531.57,531.57,529.89,530.15,10918.0,517.2956,517.2956,515.6607,515.9137,10918.0
2022-11-14 12:00:00,530.0,530.48,529.4,530.06,7671.0,515.7678,516.2349,515.1839,515.8262,7671.0
2022-11-14 12:10:00,530.1,530.48,529.09,529.54,9416.0,515.8651,516.2349,514.8822,515.3201,9416.0
2022-11-14 12:20:00,529.28,530.49,529.15,530.44,10329.0,515.0671,516.2446,514.9406,516.1959,10329.0
2022-11-14 12:30:00,530.1,531.85,530.01,531.55,17559.0,515.8651,517.5681,515.7775,517.2761,17559.0
2022-11-14 12:40:00,531.55,531.8,530.83,531.49,3676.0,517.2761,517.5194,516.5755,517.2178,3676.0
2022-11-14 12:50:00,531.39,531.53,530.48,530.53,3433.0,517.1204,517.2567,516.2349,516.2835,3433.0
2022-11-14 13:00:00,530.62,531.29,530.56,530.63,5080.0,516.3711,517.0231,516.3127,516.3808,5080.0
2022-11-14 13:10:00,530.57,531.48,530.56,530.94,6076.0,516.3225,517.208,516.3127,516.6825,6076.0
2022-11-14 13:20:00,530.54,532.36,530.43,532.36,13439.0,516.2933,518.0644,516.1862,518.0644,13439.0
2022-11-14 13:30:00,532.14,532.39,531.95,532.39,10194.0,517.8503,518.0936,517.6654,518.0936,10194.0
2022-11-14 13:40:00,532.12,532.99,531.95,532.38,9314.0,517.8308,518.6775,517.6654,518.0839,9314.0
2022-11-14 13:50:00,532.4,534.0,532.21,534.0,33961.0,518.1033,519.6603,517.9184,519.6603,33961.0
2022-11-14 14:00:00,533.75,533.8,531.78,532.44,11296.0,519.4171,519.4657,517.5,518.1422,11296.0
2022-11-14 14:10:00,532.48,533.19,531.7,531.89,5835.0,518.1812,518.8721,517.4221,517.607,5835.0
2022-11-14 14:20:00,531.69,532.65,531.32,532.54,5112.0,517.4124,518.3466,517.0523,518.2396,5112.0
2022-11-14 14:30:00,532.43,532.93,532.18,532.61,7621.0,518.1325,518.6191,517.8892,518.3077,7621.0
2022-11-14 14:40:00,532.88,533.35,532.71,533.02,5580.0,518.5704,519.0278,518.405,518.7067,5580.0
2022-11-14 14:50:00,533.37,533.9,532.27,532.28,12409.0,519.0473,519.563,517.9768,517.9865,12409.0
2022-11-14 15:00:00,532.53,532.94,531.89,531.89,9136.0,518.2298,518.6288,517.607,517.607,9136.0
2022-11-14 15:10:00,531.95,532.44,531.62,532.44,8684.0,517.6654,518.1422,517.3443,518.1422,8684.0
2022-11-14 15:20:00,532.55,533.58,532.14,533.17,13287.0,518.2493,519.2516,517.8503,518.8526,13287.0
2022-11-14 15:30:00,533.32,534.53,533.21,533.94,18685.0,518.9986,520.1761,518.8916,519.602,18685.0
2022-11-14 15:40:00,534.05,534.35,532.21,532.33,16698.0,519.709,520.0009,517.9184,518.0352,16698.0
2022-11-14 15:50:00,531.75,533.02,529.94,530.01,71357.0,517.4708,518.7067,515.7094,515.7775,71357.0
2022-11-15 09:30:00,529.13,532.39,525.39,531.1,35094.0,514.9211,518.0936,511.2816,516.8382,35094.0
2022-11-15 09:40:00,531.04,531.89,527.17,527.81,12304.0,516.7798,517.607,513.0138,513.6366,12304.0
2022-11-15 09:50:00,527.26,529.36,526.0,526.39,26721.0,513.1013,515.1449,511.8752,512.2547,26721.0
2022-11-15 10:00:00,525.58,525.58,518.64,519.36,36845.0,511.4665,511.4665,504.7128,505.4135,36845.0
2022-11-15 10:10:00,519.71,522.49,519.43,521.62,26634.0,505.7541,508.4594,505.4816,507.6128,26634.0
2022-11-15 10:20:00,521.84,523.85,520.52,521.99,14429.0,507.8269,509.7829,506.5423,507.9729,14429.0
2022-11-15 10:30:00,522.11,522.6,520.61,521.44,21037.0,508.0896,508.5665,506.6299,507.4376,21037.0
2022-11-15 10:40:00,521.46,522.28,521.03,522.04,17551.0,507.4571,508.2551,507.0386,508.0215,17551.0
2022-11-15 10:50:00,521.83,522.91,520.83,520.83,19483.0,507.8172,508.8682,506.844,506.844,19483.0
2022-11-15 11:00:00,520.61,522.3,520.01,520.33,17475.0,506.6299,508.2745,506.046,506.3574,17475.0
2022-11-15 11:10:00,520.05,521.66,519.57,520.76,26757.0,506.085,507.6517,505.6178,506.7759,26757.0
2022-11-15 11:20:00,520.71,520.75,519.47,520.17,6990.0,506.7272,506.7662,505.5205,506.2017,6990.0
2022-11-15 11:30:00,520.72,521.82,520.36,520.62,4359.0,506.737,507.8074,506.3866,506.6396,4359.0
2022-11-15 11:40:00,520.59,521.96,519.42,519.73,11159.0,506.6105,507.9437,505.4719,505.7735,11159.0
2022-11-15 11:50:00,519.91,519.98,518.22,519.16,23861.0,505.9487,506.0168,504.3041,505.2189,23861.0
2022-11-15 12:00:00,519.36,519.36,515.38,515.44,26040.0,505.4135,505.4135,501.5404,501.5987,26040.0
2022-11-15 12:10:00,515.72,516.04,513.43,515.52,53143.0,501.8712,502.1826,499.6427,501.6766,53143.0
2022-11-15 12:20:00,515.77,516.03,514.72,515.1,7581.0,501.9199,502.1729,500.8981,501.2679,7581.0
2022-11-15 12:30:00,515.1,515.82,514.36,515.82,20128.0,501.2679,501.9685,500.5477,501.9685,20128.0
2022-11-15 12:40:00,515.5,516.3,515.31,515.93,30205.0,501.6571,502.4357,501.4722,502.0756,30205.0
2022-11-15 12:50:00,515.95,515.98,514.89,515.08,7679.0,502.0951,502.1242,501.0635,501.2484,7679.0
2022-11-15 13:00:00,515.15,515.53,514.48,514.92,8520.0,501.3165,501.6863,500.6645,501.0927,8520.0
2022-11-15 13:10:00,514.78,514.83,511.84,511.84,14216.0,500.9565,501.0051,498.0954,498.0954,14216.0
2022-11-15 13:20:00,511.84,512.68,510.71,511.81,24935.0,498.0954,498.9129,496.9958,498.0662,24935.0
2022-11-15 13:30:00,511.93,514.6,511.69,514.6,17348.0,498.183,500.7813,497.9494,500.7813,17348.0
2022-11-15 13:40:00,514.33,515.4,513.35,513.35,30340.0,500.5186,501.5598,499.5649,499.5649,30340.0
2022-11-15 13:50:00,513.38,514.33,512.51,512.71,26668.0,499.5941,500.5186,498.7474,498.9421,26668.0
2022-11-15 14:00:00,512.69,513.89,511.5,513.85,11364.0,498.9226,500.0904,497.7645,500.0514,11364.0
2022-11-15 14:10:00,514.0,515.11,513.81,514.28,37313.0,500.1974,501.2776,500.0125,500.4699,37313.0
2022-11-15 14:20:00,514.19,514.63,513.01,513.67,20749.0,500.3823,500.8105,499.234,499.8763,20749.0
2022-11-15 14:30:00,513.77,515.17,512.9,514.29,30176.0,499.9736,501.336,499.127,500.4796,30176.0
2022-11-15 14:40:00,514.56,515.25,513.32,513.63,19891.0,500.7424,501.4138,499.5357,499.8373,19891.0
2022-11-15 14:50:00,513.77,514.57,513.0,513.79,49188.0,499.9736,500.7521,499.2243,499.9931,49188.0
2022-11-15 15:00:00,513.54,513.86,512.41,512.67,19080.0,499.7498,500.0612,498.6501,498.9031,19080.0
2022-11-15 15:10:00,512.86,513.8,511.96,513.8,47877.0,499.088,500.0028,498.2122,500.0028,47877.0
2022-11-15 15:20:00,513.96,514.15,512.89,512.9,15407.0,500.1585,500.3434,499.1172,499.127,15407.0
2022-11-15 15:30:00,512.88,513.51,511.21,513.34,26353.0,499.1075,499.7206,497.4823,499.5551,26353.0
2022-11-15 15:40:00,513.45,513.59,511.47,511.48,58090.0,499.6622,499.7984,497.7354,497.7451,58090.0
2022-11-15 15:50:00,511.23,513.15,511.02,512.84,91260.0,497.5018,499.3702,497.2974,499.0686,91260.0
2022-11-16 09:30:00,518.38,522.02,516.44,520.86,23467.0,504.4598,508.0021,502.5719,506.8732,23467.0
2022-11-16 09:40:00,519.31,521.39,517.75,517.75,18190.0,505.3648,507.389,503.8467,503.8467,18190.0
2022-11-16 09:50:00,518.4,518.42,513.89,516.59,6262.0,504.4793,504.4987,500.0904,502.7179,6262.0
2022-11-16 10:00:00,516.65,518.38,515.58,515.59,12437.0,502.7763,504.4598,501.735,501.7447,12437.0
2022-11-16 10:10:00,515.94,516.37,511.0,511.86,51411.0,502.0853,502.5038,497.278,498.1149,51411.0
2022-11-16 10:20:00,512.01,514.32,511.68,514.32,25971.0,498.2609,500.5088,497.9397,500.5088,25971.0
2022-11-16 10:30:00,514.72,516.36,514.38,516.36,11191.0,500.8981,502.494,500.5672,502.494,11191.0
2022-11-16 10:40:00,516.36,518.73,516.33,517.91,7659.0,502.494,504.8004,502.4648,504.0024,7659.0
2022-11-16 10:50:00,517.96,518.2,516.48,517.88,8085.0,504.0511,504.2846,502.6108,503.9732,8085.0
2022-11-16 11:00:00,518.46,519.35,518.15,519.07,3388.0,504.5376,505.4037,504.236,505.1313,3388.0
2022-11-16 11:10:00,518.9,519.74,518.12,519.48,5532.0,504.9658,505.7833,504.2068,505.5303,5532.0
2022-11-16 11:20:00,519.59,520.66,519.22,520.04,21010.0,505.6373,506.6786,505.2772,506.0752,21010.0
2022-11-16 11:30:00,519.93,521.22,519.88,520.8,7482.0,505.9682,507.2235,505.9195,506.8148,7482.0
2022-11-16 11:40:00,520.8,521.24,520.64,520.96,3814.0,506.8148,507.243,506.6591,506.9705,3814.0
2022-11-16 11:50:00,520.94,522.03,520.93,522.03,4888.0,506.9511,508.0118,506.9413,508.0118,4888.0
2022-11-16 12:00:00,521.83,521.83,520.76,521.7,4659.0,507.8172,507.8172,506.7759,507.6906,4659.0
2022-11-16 12:10:00,521.64,521.76,521.08,521.45,4287.0,507.6323,507.749,507.0873,507.4474,4287.0
2022-11-16 12:20:00,521.59,521.87,521.27,521.38,5285.0,507.5836,507.8561,507.2722,507.3792,5285.0
2022-11-16 12:30:00,521.08,521.32,520.24,520.24,4904.0,507.0873,507.3208,506.2698,506.2698,4904.0
2022-11-16 12:40:00,520.61,521.07,519.53,519.71,3468.0,506.6299,507.0776,505.5789,505.7541,3468.0
2022-11-16 12:50:00,520.04,520.69,519.71,519.92,4893.0,506.0752,506.7078,505.7541,505.9584,4893.0
2022-11-16 13:00:00,519.85,519.85,519.04,519.22,9583.0,505.8903,505.8903,505.1021,505.2772,9583.0
2022-11-16 13:10:00,519.48,519.75,519.12,519.12,4541.0,505.5303,505.793,505.1799,505.1799,4541.0
2022-11-16 13:20:00,518.95,519.28,518.72,519.04,9454.0,505.0145,505.3356,504.7907,505.1021,9454.0
2022-11-16 13:30:00,518.97,518.97,518.18,518.95,3247.0,505.034,505.034,504.2652,505.0145,3247.0
2022-11-16 13:40:00,518.75,518.77,517.8,517.9,2711.0,504.8199,504.8393,503.8954,503.9927,2711.0
2022-11-16 13:50:00,517.75,518.29,517.64,517.64,3221.0,503.8467,504.3722,503.7397,503.7397,3221.0
2022-11-16 14:00:00,517.54,517.62,516.65,517.19,4171.0,503.6424,503.7202,502.7763,503.3018,4171.0
2022-11-16 14:10:00,517.3,517.55,516.65,516.65,2418.0,503.4088,503.6521,502.7763,502.7763,2418.0
2022-11-16 14:20:00,516.7,516.97,516.33,516.51,5074.0,502.8249,503.0877,502.4648,502.64,5074.0
2022-11-16 14:30:00,516.27,516.97,515.91,516.6,8890.0,502.4065,503.0877,502.0561,502.7276,8890.0
2022-11-16 14:40:00,516.8,517.21,516.34,516.37,4775.0,502.9222,503.3212,502.4746,502.5038,4775.0
2022-11-16 14:50:00,516.39,517.36,516.23,517.23,7502.0,502.5232,503.4672,502.3675,503.3407,7502.0
2022-11-16 15:00:00,517.18,517.19,516.47,516.62,10269.0,503.292,503.3018,502.6011,502.7471,10269.0
2022-11-16 15:10:00,516.56,517.23,516.25,516.89,5117.0,502.6887,503.3407,502.387,503.0098,5117.0
2022-11-16 15:20:00,517.22,517.5,516.87,517.38,9587.0,503.3309,503.6034,502.9903,503.4866,9587.0
2022-11-16 15:30:00,517.34,517.86,516.56,516.56,12117.0,503.4477,503.9538,502.6887,502.6887,12117.0
2022-11-16 15:40:00,516.64,517.52,516.4,516.79,19044.0,502.7665,503.6229,502.533,502.9125,19044.0
2022-11-16 15:50:00,516.69,518.61,516.55,517.65,60477.0,502.8152,504.6836,502.6789,503.7494,60477.0
2022-11-17 09:30:00,516.97,520.4,516.75,517.86,15564.0,503.0877,506.4256,502.8736,503.9538,15564.0
2022-11-17 09:40:00,518.21,522.6,518.21,522.34,16443.0,504.2944,508.5665,504.2944,508.3135,16443.0
2022-11-17 09:50:00,521.86,522.12,519.05,520.14,11546.0,507.8463,508.0994,505.1118,506.1725,11546.0
2022-11-17 10:00:00,520.0,522.28,519.99,520.51,5627.0,506.0363,508.2551,506.0266,506.5326,5627.0
2022-11-17 10:10:00,520.42,522.37,520.42,521.97,7338.0,506.445,508.3427,506.445,507.9534,7338.0
2022-11-17 10:20:00,522.41,523.49,522.07,523.38,4544.0,508.3816,509.4326,508.0507,509.3255,4544.0
2022-11-17 10:30:00,523.15,524.81,522.92,524.04,7641.0,509.1017,510.7171,508.8779,509.9678,7641.0
2022-11-17 10:40:00,524.3,524.66,523.06,523.47,9298.0,510.2208,510.5712,509.0141,509.4131,9298.0
2022-11-17 10:50:00,523.48,524.5,523.47,524.09,5276.0,509.4228,510.4155,509.4131,510.0165,5276.0
2022-11-17 11:00:00,524.09,525.35,523.59,524.92,7503.0,510.0165,511.2426,509.5299,510.8242,7503.0
2022-11-17 11:10:00,524.74,525.85,524.55,525.44,10139.0,510.649,511.7292,510.4641,511.3302,10139.0
2022-11-17 11:20:00,525.44,527.14,525.2,526.43,11140.0,511.3302,512.9846,511.0967,512.2936,11140.0
2022-11-17 11:30:00,526.54,527.21,526.31,526.43,5038.0,512.4007,513.0527,512.1769,512.2936,5038.0
2022-11-17 11:40:00,526.48,527.5,526.11,526.96,4025.0,512.3423,513.3349,511.9822,512.8094,4025.0
2022-11-17 11:50:00,527.02,528.69,526.81,528.5,15727.0,512.8678,514.4929,512.6634,514.308,15727.0
2022-11-17 12:00:00,528.52,528.99,528.18,528.74,9895.0,514.3275,514.7849,513.9966,514.5416,9895.0
2022-11-17 12:10:00,528.53,529.21,528.25,529.08,15546.0,514.3372,514.999,514.0648,514.8725,15546.0
2022-11-17 12:20:00,528.91,528.91,526.98,526.98,7805.0,514.707,514.707,512.8289,512.8289,7805.0
2022-11-17 12:30:00,527.0,527.44,526.46,526.96,6279.0,512.8483,513.2765,512.3228,512.8094,6279.0
2022-11-17 12:40:00,527.09,527.54,526.47,527.28,9251.0,512.9359,513.3738,512.3326,513.1208,9251.0
2022-11-17 12:50:00,527.18,527.76,525.79,525.79,2808.0,513.0235,513.5879,511.6708,511.6708,2808.0
2022-11-17 13:00:00,525.96,526.26,524.64,524.64,10760.0,511.8362,512.1282,510.5517,510.5517,10760.0
2022-11-17 13:10:00,525.0,525.98,524.74,525.5,6701.0,510.902,511.8557,510.649,511.3886,6701.0
2022-11-17 13:20:00,525.24,525.24,524.21,524.23,2432.0,511.1356,511.1356,510.1332,510.1527,2432.0
2022-11-17 13:30:00,524.09,524.09,523.23,523.49,5036.0,510.0165,510.0165,509.1796,509.4326,5036.0
2022-11-17 13:40:00,523.5,523.58,523.06,523.53,3395.0,509.4423,509.5202,509.0141,509.4715,3395.0
2022-11-17 13:50:00,523.09,523.24,522.39,522.72,4614.0,509.0433,509.1893,508.3621,508.6833,4614.0
2022-11-17 14:00:00,522.71,524.02,522.71,523.68,3724.0,508.6735,509.9483,508.6735,509.6175,3724.0
2022-11-17 14:10:00,523.39,523.72,522.71,523.53,6072.0,509.3353,509.6564,508.6735,509.4715,6072.0
2022-11-17 14:20:00,523.55,524.94,523.08,524.43,9300.0,509.491,510.8436,509.0336,510.3473,9300.0
2022-11-17 14:30:00,523.92,524.03,523.09,523.31,6531.0,509.851,509.9581,509.0433,509.2574,6531.0
2022-11-17 14:40:00,523.17,523.83,523.16,523.62,8002.0,509.1212,509.7634,509.1114,509.5591,8002.0
2022-11-17 14:50:00,523.84,524.2,523.6,523.92,7438.0,509.7732,510.1235,509.5396,509.851,7438.0
2022-11-17 15:00:00,523.84,524.12,522.23,523.3,19356.0,509.7732,510.0457,508.2064,509.2477,19356.0
2022-11-17 15:10:00,523.42,523.6,520.87,521.43,20138.0,509.3645,509.5396,506.8829,507.4279,20138.0
2022-11-17 15:20:00,521.42,522.08,521.25,522.08,7784.0,507.4182,508.0604,507.2527,508.0604,7784.0
2022-11-17 15:30:00,522.16,522.56,521.45,521.69,12852.0,508.1383,508.5275,507.4474,507.6809,12852.0
2022-11-17 15:40:00,521.46,521.59,519.52,519.7,28094.0,507.4571,507.5836,505.5692,505.7444,28094.0
2022-11-17 15:50:00,520.45,521.68,518.28,520.52,75506.0,506.4742,507.6712,504.3625,506.5423,75506.0
2022-11-18 09:30:00,527.4,532.63,526.48,530.88,58298.0,513.2376,518.3271,512.3423,516.6241,58298.0
2022-11-18 09:40:00,531.52,531.99,526.74,527.27,17139.0,517.2469,517.7043,512.5953,513.1111,17139.0
2022-11-18 09:50:00,526.79,528.84,525.63,528.84,11303.0,512.644,514.6389,511.5151,514.6389,11303.0
2022-11-18 10:00:00,528.53,532.4,528.53,531.53,40399.0,514.3372,518.1033,514.3372,517.2567,40399.0
2022-11-18 10:10:00,531.91,532.63,529.97,530.99,10005.0,517.6265,518.3271,515.7386,516.7312,10005.0
2022-11-18 10:20:00,531.02,532.44,530.39,530.39,14397.0,516.7604,518.1422,516.1473,516.1473,14397.0
2022-11-18 10:30:00,530.59,530.59,529.17,530.19,3895.0,516.3419,516.3419,514.96,515.9527,3895.0
2022-11-18 10:40:00,530.34,530.98,529.0,530.23,11032.0,516.0986,516.7214,514.7946,515.9916,11032.0
2022-11-18 10:50:00,530.13,530.14,529.14,530.07,17232.0,515.8943,515.904,514.9309,515.8359,17232.0
2022-11-18 11:00:00,529.88,529.88,528.75,528.95,4272.0,515.651,515.651,514.5513,514.746,4272.0
2022-11-18 11:10:00,529.07,529.62,528.43,529.48,3728.0,514.8627,515.398,514.2399,515.2617,3728.0
2022-11-18 11:20:00,529.5,531.08,529.5,530.86,2742.0,515.2812,516.8188,515.2812,516.6047,2742.0
2022-11-18 11:30:00,531.05,533.22,530.41,532.87,14511.0,516.7896,518.9013,516.1668,518.5607,14511.0
2022-11-18 11:40:00,533.0,534.35,532.04,534.04,43515.0,518.6872,520.0009,517.753,519.6993,43515.0
2022-11-18 11:50:00,534.06,534.38,532.51,532.92,6807.0,519.7187,520.0301,518.2104,518.6093,6807.0
2022-11-18 12:00:00,532.8,533.11,530.29,530.29,8598.0,518.4926,518.7942,516.05,516.05,8598.0
2022-11-18 12:10:00,530.17,530.54,529.19,529.35,6934.0,515.9332,516.2933,514.9795,515.1352,6934.0
2022-11-18 12:20:00,529.19,529.97,529.15,529.68,4255.0,514.9795,515.7386,514.9406,515.4564,4255.0
2022-11-18 12:30:00,529.56,530.08,528.61,528.61,6038.0,515.3396,515.8456,514.4151,514.4151,6038.0
2022-11-18 12:40:00,528.96,529.05,527.64,527.76,6000.0,514.7557,514.8433,513.4711,513.5879,6000.0
2022-11-18 12:50:00,527.89,528.48,527.34,528.17,3952.0,513.7144,514.2886,513.1792,513.9869,3952.0
2022-11-18 13:00:00,528.29,528.58,528.11,528.39,7101.0,514.1037,514.3859,513.9285,514.201,7101.0
2022-11-18 13:10:00,528.23,528.28,527.45,527.8,3900.0,514.0453,514.0939,513.2862,513.6268,3900.0
2022-11-18 13:20:00,527.69,527.7,527.25,527.65,2500.0,513.5198,513.5295,513.0916,513.4809,2500.0
2022-11-18 13:30:00,527.59,527.64,526.63,526.63,6747.0,513.4225,513.4711,512.4883,512.4883,6747.0
2022-11-18 13:40:00,526.93,526.93,525.32,525.43,9162.0,512.7802,512.7802,511.2134,511.3205,9162.0
2022-11-18 13:50:00,525.74,525.83,524.82,525.43,8191.0,511.6222,511.7097,510.7269,511.3205,8191.0
2022-11-18 14:00:00,525.58,526.56,525.35,526.37,11761.0,511.4665,512.4201,511.2426,512.2352,11761.0
2022-11-18 14:10:00,526.22,526.44,525.49,525.56,13599.0,512.0893,512.3034,511.3789,511.447,13599.0
2022-11-18 14:20:00,525.56,527.28,525.5,526.93,6631.0,511.447,513.1208,511.3886,512.7802,6631.0
2022-11-18 14:30:00,526.93,527.1,525.81,526.0,10490.0,512.7802,512.9456,511.6903,511.8752,10490.0
2022-11-18 14:40:00,526.05,526.6,525.82,526.07,3801.0,511.9238,512.4591,511.7,511.9433,3801.0
2022-11-18 14:50:00,526.19,526.63,525.36,526.52,10400.0,512.0601,512.4883,511.2524,512.3812,10400.0
2022-11-18 15:00:00,526.44,528.46,526.35,528.31,18141.0,512.3034,514.2691,512.2158,514.1231,18141.0
2022-11-18 15:10:00,528.45,528.82,527.63,527.63,7231.0,514.2594,514.6194,513.4614,513.4614,7231.0
2022-11-18 15:20:00,527.42,528.44,526.81,528.44,7386.0,513.257,514.2497,512.6634,514.2497,7386.0
2022-11-18 15:30:00,528.67,529.11,528.43,528.74,10990.0,514.4735,514.9017,514.2399,514.5416,10990.0
2022-11-18 15:40:00,528.74,529.11,528.31,528.7,21928.0,514.5416,514.9017,514.1231,514.5027,21928.0
2022-11-18 15:50:00,529.73,530.22,528.33,530.12,67449.0,515.505,515.9819,514.1426,515.8845,67449.0
2022-11-21 09:30:00,528.04,530.71,523.88,524.16,16877.0,513.8604,516.4587,509.8121,510.0846,16877.0
2022-11-21 09:40:00,524.98,526.9,524.33,526.55,7912.0,510.8826,512.751,510.25,512.4104,7912.0
2022-11-21 09:50:00,526.34,526.34,523.42,524.96,14660.0,512.206,512.206,509.3645,510.8631,14660.0
2022-11-21 10:00:00,525.28,526.73,524.94,525.94,9012.0,511.1745,512.5856,510.8436,511.8168,9012.0
2022-11-21 10:10:00,525.79,527.18,525.11,525.65,27164.0,511.6708,513.0235,511.0091,511.5346,27164.0
2022-11-21 10:20:00,525.67,525.67,523.14,523.82,7912.0,511.554,511.554,509.092,509.7537,7912.0
2022-11-21 10:30:00,523.8,524.89,523.42,524.28,10087.0,509.7343,510.795,509.3645,510.2014,10087.0
2022-11-21 10:40:00,524.36,526.03,523.93,525.57,7343.0,510.2792,511.9044,509.8608,511.4567,7343.0
2022-11-21 10:50:00,524.98,525.5,524.11,525.35,3553.0,510.8826,511.3886,510.0359,511.2426,3553.0
2022-11-21 11:00:00,525.51,526.21,524.61,524.66,5329.0,511.3983,512.0795,510.5225,510.5712,5329.0
2022-11-21 11:10:00,524.62,525.71,524.2,524.64,5902.0,510.5322,511.593,510.1235,510.5517,5902.0
2022-11-21 11:20:00,524.82,526.0,524.09,524.1,8479.0,510.7269,511.8752,510.0165,510.0262,8479.0
2022-11-21 11:30:00,524.05,525.01,523.65,524.53,3561.0,509.9775,510.9118,509.5883,510.4446,3561.0
2022-11-21 11:40:00,524.28,524.28,522.47,522.47,2822.0,510.2014,510.2014,508.44,508.44,2822.0
2022-11-21 11:50:00,522.69,522.69,520.57,521.09,7906.0,508.6541,508.6541,506.591,507.097,7906.0
2022-11-21 12:00:00,520.98,522.17,520.84,521.86,24595.0,506.99,508.148,506.8537,507.8463,24595.0
2022-11-21 12:10:00,522.04,523.31,521.52,523.12,54901.0,508.0215,509.2574,507.5155,509.0725,54901.0
2022-11-21 12:20:00,523.1,524.81,523.1,523.76,17105.0,509.053,510.7171,509.053,509.6953,17105.0
2022-11-21 12:30:00,523.76,524.94,523.76,524.77,27956.0,509.6953,510.8436,509.6953,510.6782,27956.0
2022-11-21 12:40:00,524.77,525.06,524.55,525.02,5630.0,510.6782,510.9604,510.4641,510.9215,5630.0
2022-11-21 12:50:00,524.86,524.9,523.61,523.97,35308.0,510.7658,510.8047,509.5494,509.8997,35308.0
2022-11-21 13:00:00,524.22,524.71,523.78,524.46,4145.0,510.143,510.6198,509.7148,510.3765,4145.0
2022-11-21 13:10:00,524.65,525.2,524.33,524.33,3974.0,510.5614,511.0967,510.25,510.25,3974.0
2022-11-21 13:20:00,524.35,525.11,524.14,524.72,12937.0,510.2695,511.0091,510.0651,510.6295,12937.0
2022-11-21 13:30:00,524.81,524.83,524.11,524.34,4481.0,510.7171,510.7366,510.0359,510.2598,4481.0
2022-11-21 13:40:00,524.5,527.03,524.5,526.77,9037.0,510.4155,512.8775,510.4155,512.6245,9037.0
2022-11-21 13:50:00,526.94,527.64,526.53,527.55,5468.0,512.7899,513.4711,512.3909,513.3836,5468.0
2022-11-21 14:00:00,527.32,527.71,527.16,527.61,3350.0,513.1597,513.5393,513.004,513.4419,3350.0
2022-11-21 14:10:00,527.45,528.12,526.97,527.37,7731.0,513.2862,513.9382,512.8191,513.2084,7731.0
2022-11-21 14:20:00,527.14,527.22,526.25,526.45,3560.0,512.9846,513.0624,512.1185,512.3131,3560.0
2022-11-21 14:30:00,525.95,526.65,525.81,526.65,4816.0,511.8265,512.5077,511.6903,512.5077,4816.0
2022-11-21 14:40:00,526.44,526.46,525.62,525.65,5307.0,512.3034,512.3228,511.5054,511.5346,5307.0
2022-11-21 14:50:00,525.73,526.04,525.1,525.8,5704.0,511.6124,511.9141,510.9993,511.6805,5704.0
2022-11-21 15:00:00,525.53,526.43,525.53,526.13,5701.0,511.4178,512.2936,511.4178,512.0017,5701.0
2022-11-21 15:10:00,526.06,526.44,525.83,526.12,6155.0,511.9336,512.3034,511.7097,511.992,6155.0
2022-11-21 15:20:00,526.1,526.25,525.48,525.68,15573.0,511.9725,512.1185,511.3691,511.5638,15573.0
2022-11-21 15:30:00,525.68,525.9,525.27,525.49,17518.0,511.5638,511.7779,511.1648,511.3789,17518.0
2022-11-21 15:40:00,525.5,526.07,525.09,525.82,32959.0,511.3886,511.9433,510.9896,511.7,32959.0
2022-11-21 15:50:00,525.83,526.66,525.06,525.37,56572.0,511.7097,512.5175,510.9604,511.2621,56572.0
2022-11-22 09:30:00,530.6,532.65,530.05,531.0,9988.0,516.3516,518.3466,515.8164,516.7409,9988.0
2022-11-22 09:40:00,530.82,531.23,529.51,529.79,4327.0,516.5657,516.9647,515.2909,515.5634,4327.0
2022-11-22 09:50:00,529.47,531.6,528.57,530.77,19242.0,515.252,517.3248,514.3762,516.5171,19242.0
2022-11-22 10:00:00,530.45,532.3,530.1,532.02,8049.0,516.2057,518.006,515.8651,517.7335,8049.0
2022-11-22 10:10:00,531.73,531.84,530.25,530.96,9032.0,517.4513,517.5584,516.011,516.702,9032.0
2022-11-22 10:20:00,530.96,531.19,530.52,530.88,6206.0,516.702,516.9258,516.2738,516.6241,6206.0
2022-11-22 10:30:00,530.99,531.3,530.61,531.2,4901.0,516.7312,517.0329,516.3614,516.9355,4901.0
2022-11-22 10:40:00,531.3,531.52,528.87,528.98,19472.0,517.0329,517.2469,514.6681,514.7752,19472.0
2022-11-22 10:50:00,529.33,530.13,529.25,529.83,12312.0,515.1158,515.8943,515.0379,515.6023,12312.0
2022-11-22 11:00:00,529.76,530.17,529.32,530.01,5746.0,515.5342,515.9332,515.106,515.7775,5746.0
2022-11-22 11:10:00,530.02,530.08,529.21,529.67,11296.0,515.7872,515.8456,514.999,515.4466,11296.0
2022-11-22 11:20:00,529.95,530.69,529.46,530.47,6935.0,515.7191,516.4392,515.2423,516.2251,6935.0
2022-11-22 11:30:00,530.62,530.62,529.66,529.67,6135.0,516.3711,516.3711,515.4369,515.4466,6135.0
2022-11-22 11:40:00,529.86,530.03,528.79,530.02,15187.0,515.6315,515.797,514.5903,515.7872,15187.0
2022-11-22 11:50:00,529.88,530.66,529.78,530.65,4368.0,515.651,516.41,515.5537,516.4003,4368.0
2022-11-22 12:00:00,530.71,531.01,529.98,530.04,4398.0,516.4587,516.7506,515.7483,515.8067,4398.0
2022-11-22 12:10:00,529.88,530.78,529.2,529.49,21113.0,515.651,516.5268,514.9892,515.2715,21113.0
2022-11-22 12:20:00,529.62,530.63,529.62,530.11,28695.0,515.398,516.3808,515.398,515.8748,28695.0
2022-11-22 12:30:00,530.62,531.2,530.21,530.59,7904.0,516.3711,516.9355,515.9721,516.3419,7904.0
2022-11-22 12:40:00,530.7,531.09,530.21,530.21,5489.0,516.449,516.8285,515.9721,515.9721,5489.0
2022-11-22 12:50:00,530.39,530.52,529.69,530.09,4200.0,516.1473,516.2738,515.4661,515.8553,4200.0
2022-11-22 13:00:00,530.16,530.41,529.81,529.85,6062.0,515.9235,516.1668,515.5829,515.6218,6062.0
2022-11-22 13:10:00,529.93,530.79,529.82,529.88,4990.0,515.6996,516.5365,515.5926,515.651,4990.0
2022-11-22 13:20:00,529.75,530.27,529.61,530.27,8186.0,515.5245,516.0305,515.3882,516.0305,8186.0
2022-11-22 13:30:00,530.25,530.25,529.69,529.81,4833.0,516.011,516.011,515.4661,515.5829,4833.0
2022-11-22 13:40:00,529.8,530.29,529.5,529.62,10792.0,515.5731,516.05,515.2812,515.398,10792.0
2022-11-22 13:50:00,529.52,530.29,529.51,530.16,11271.0,515.3007,516.05,515.2909,515.9235,11271.0
2022-11-22 14:00:00,530.13,530.34,529.67,530.14,9244.0,515.8943,516.0986,515.4466,515.904,9244.0
2022-11-22 14:10:00,530.15,530.51,529.8,530.51,7576.0,515.9137,516.2641,515.5731,516.2641,7576.0
2022-11-22 14:20:00,530.57,530.79,530.49,530.65,3239.0,516.3225,516.5365,516.2446,516.4003,3239.0
2022-11-22 14:30:00,530.65,530.66,530.19,530.3,5405.0,516.4003,516.41,515.9527,516.0597,5405.0
2022-11-22 14:40:00,530.49,530.49,529.87,530.37,6257.0,516.2446,516.2446,515.6413,516.1278,6257.0
2022-11-22 14:50:00,530.54,530.6,530.09,530.09,6518.0,516.2933,516.3516,515.8553,515.8553,6518.0
2022-11-22 15:00:00,530.08,530.83,530.07,530.6,3700.0,515.8456,516.5755,515.8359,516.3516,3700.0
2022-11-22 15:10:00,530.75,530.75,529.88,530.0,10203.0,516.4976,516.4976,515.651,515.7678,10203.0
2022-11-22 15:20:00,530.0,530.36,529.83,530.12,8960.0,515.7678,516.1181,515.6023,515.8845,8960.0
2022-11-22 15:30:00,530.2,530.95,530.1,530.86,9312.0,515.9624,516.6923,515.8651,516.6047,9312.0
2022-11-22 15:40:00,530.85,531.78,530.85,531.39,34274.0,516.5949,517.5,516.5949,517.1204,34274.0
2022-11-22 15:50:00,531.5,531.55,530.52,530.8,64665.0,517.2275,517.2761,516.2738,516.5463,64665.0
2022-11-23 09:30:00,532.04,536.98,530.11,534.68,9901.0,517.753,522.5603,515.8748,520.3221,9901.0
2022-11-23 09:40:00,534.39,535.65,532.25,534.7,19628.0,520.0399,521.266,517.9573,520.3416,19628.0
2022-11-23 09:50:00,534.06,535.25,533.57,535.25,7261.0,519.7187,520.8768,519.2419,520.8768,7261.0
2022-11-23 10:00:00,535.34,536.01,533.93,534.33,17722.0,520.9644,521.6164,519.5922,519.9815,17722.0
2022-11-23 10:10:00,534.0,534.64,533.35,534.64,5405.0,519.6603,520.2832,519.0278,520.2832,5405.0
2022-11-23 10:20:00,534.67,535.7,534.38,534.76,4311.0,520.3124,521.3147,520.0301,520.3999,4311.0
2022-11-23 10:30:00,534.96,535.23,533.97,534.09,5577.0,520.5946,520.8573,519.6312,519.7479,5577.0
2022-11-23 10:40:00,534.39,535.83,534.39,535.75,5571.0,520.0399,521.4412,520.0399,521.3634,5571.0
2022-11-23 10:50:00,535.57,535.57,534.92,535.09,5997.0,521.1882,521.1882,520.5556,520.7211,5997.0
2022-11-23 11:00:00,535.09,536.51,534.48,536.51,10773.0,520.7211,522.1029,520.1275,522.1029,10773.0
2022-11-23 11:10:00,536.51,536.87,535.94,536.39,3989.0,522.1029,522.4533,521.5483,521.9862,3989.0
2022-11-23 11:20:00,536.22,537.29,536.13,536.13,2281.0,521.8207,522.862,521.7332,521.7332,2281.0
2022-11-23 11:30:00,536.02,536.74,535.86,536.38,3988.0,521.6261,522.3268,521.4704,521.9764,3988.0
2022-11-23 11:40:00,536.3,536.8,535.98,536.23,2501.0,521.8986,522.3852,521.5872,521.8305,2501.0
2022-11-23 11:50:00,536.44,536.44,535.59,536.04,5996.0,522.0348,522.0348,521.2077,521.6456,5996.0
2022-11-23 12:00:00,536.02,536.03,535.5,535.8,4336.0,521.6261,521.6358,521.1201,521.412,4336.0
2022-11-23 12:10:00,535.81,536.46,535.64,535.99,6189.0,521.4217,522.0543,521.2563,521.5969,6189.0
2022-11-23 12:20:00,536.03,536.38,535.54,536.07,3275.0,521.6358,521.9764,521.159,521.6748,3275.0
2022-11-23 12:30:00,536.02,536.53,535.75,536.53,1791.0,521.6261,522.1224,521.3634,522.1224,1791.0
2022-11-23 12:40:00,536.47,536.47,535.97,535.97,1402.0,522.064,522.064,521.5774,521.5774,1402.0
2022-11-23 12:50:00,535.99,536.18,535.52,535.52,7434.0,521.5969,521.7818,521.1395,521.1395,7434.0
2022-11-23 13:00:00,535.47,536.51,535.46,536.26,2693.0,521.0909,522.1029,521.0811,521.8597,2693.0
2022-11-23 13:10:00,536.22,536.74,536.1,536.66,3500.0,521.8207,522.3268,521.704,522.2489,3500.0
2022-11-23 13:20:00,536.35,536.35,535.96,536.04,2741.0,521.9472,521.9472,521.5677,521.6456,2741.0
2022-11-23 13:30:00,536.25,536.99,536.12,536.36,3201.0,521.8499,522.5701,521.7234,521.957,3201.0
2022-11-23 13:40:00,536.08,536.67,536.0,536.45,1667.0,521.6845,522.2587,521.6066,522.0446,1667.0
2022-11-23 13:50:00,536.56,536.86,536.43,536.66,2300.0,522.1516,522.4435,522.0251,522.2489,2300.0
2022-11-23 14:00:00,536.87,537.45,536.45,536.88,5985.0,522.4533,523.0177,522.0446,522.463,5985.0
2022-11-23 14:10:00,537.03,537.3,536.54,536.89,6732.0,522.609,522.8717,522.1321,522.4727,6732.0
2022-11-23 14:20:00,536.98,537.92,536.91,537.11,4564.0,522.5603,523.4751,522.4922,522.6868,4564.0
2022-11-23 14:30:00,536.96,537.2,536.37,536.66,4800.0,522.5409,522.7744,521.9667,522.2489,4800.0
2022-11-23 14:40:00,536.66,538.18,536.66,537.8,5301.0,522.2489,523.7281,522.2489,523.3583,5301.0
2022-11-23 14:50:00,538.1,538.79,537.67,538.21,4119.0,523.6502,524.3217,523.2318,523.7573,4119.0
2022-11-23 15:00:00,537.96,538.26,537.72,538.21,4007.0,523.514,523.806,523.2805,523.7573,4007.0
2022-11-23 15:10:00,537.9,538.08,537.09,537.29,22481.0,523.4556,523.6308,522.6674,522.862,22481.0
2022-11-23 15:20:00,537.36,537.82,537.16,537.4,12153.0,522.9301,523.3778,522.7355,522.969,12153.0
2022-11-23 15:30:00,537.32,537.51,536.91,537.29,14123.0,522.8912,523.0761,522.4922,522.862,14123.0
2022-11-23 15:40:00,537.29,537.53,537.03,537.19,22365.0,522.862,523.0956,522.609,522.7647,22365.0
2022-11-23 15:50:00,537.19,538.67,536.51,538.16,82661.0,522.7647,524.2049,522.1029,523.7086,82661.0
2022-11-25 09:30:00,541.75,542.69,538.67,540.39,10011.0,527.2022,528.117,524.2049,525.8788,10011.0
2022-11-25 09:40:00,540.1,542.53,538.64,542.42,10844.0,525.5965,527.9613,524.1757,527.8542,10844.0
2022-11-25 09:50:00,542.25,543.81,541.02,543.19,33552.0,527.6888,529.2069,526.4918,528.6036,33552.0
2022-11-25 10:00:00,543.19,545.3,542.77,544.81,8456.0,528.6036,530.6569,528.1948,530.1801,8456.0
2022-11-25 10:10:00,544.48,544.48,543.14,543.14,2250.0,529.8589,529.8589,528.5549,528.5549,2250.0
2022-11-25 10:20:00,543.14,544.02,542.66,542.88,5951.0,528.5549,529.4113,528.0878,528.3019,5951.0
2022-11-25 10:30:00,543.01,544.69,543.01,544.2,11979.0,528.4284,530.0633,528.4284,529.5864,11979.0
2022-11-25 10:40:00,544.3,544.3,542.86,542.86,3650.0,529.6838,529.6838,528.2824,528.2824,3650.0
2022-11-25 10:50:00,543.33,543.82,543.32,543.32,3714.0,528.7398,529.2166,528.7301,528.7301,3714.0
2022-11-25 11:00:00,543.37,543.55,543.02,543.07,3988.0,528.7787,528.9539,528.4381,528.4868,3988.0
2022-11-25 11:10:00,543.07,543.07,541.42,542.41,8154.0,528.4868,528.4868,526.8811,527.8445,8154.0
2022-11-25 11:20:00,542.64,543.6,542.48,543.6,2366.0,528.0683,529.0026,527.9126,529.0026,2366.0
2022-11-25 11:30:00,543.56,543.56,542.4,542.4,4070.0,528.9636,528.9636,527.8348,527.8348,4070.0
2022-11-25 11:40:00,542.19,542.19,541.04,541.04,5297.0,527.6304,527.6304,526.5113,526.5113,5297.0
2022-11-25 11:50:00,540.89,541.38,540.33,540.33,3447.0,526.3653,526.8422,525.8204,525.8204,3447.0
2022-11-25 12:00:00,540.34,541.17,540.31,540.71,16325.0,525.8301,526.6378,525.8009,526.1902,16325.0
2022-11-25 12:10:00,540.74,541.34,540.74,541.15,6656.0,526.2194,526.8032,526.2194,526.6183,6656.0
2022-11-25 12:20:00,541.17,541.84,541.05,541.44,6776.0,526.6378,527.2898,526.521,526.9006,6776.0
2022-11-25 12:30:00,541.57,542.34,541.5,541.9,6188.0,527.0271,527.7764,526.9589,527.3482,6188.0
2022-11-25 12:40:00,541.8,541.86,540.5,540.56,6581.0,527.2509,527.3093,525.9858,526.0442,6581.0
2022-11-25 12:50:00,540.64,541.9,540.5,541.33,12417.0,526.122,527.3482,525.9858,526.7935,12417.0
2022-11-28 09:30:00,538.3,541.76,537.19,541.76,82603.0,523.8449,527.212,522.7647,527.212,82603.0
2022-11-28 09:40:00,541.51,541.76,536.66,536.66,35443.0,526.9687,527.212,522.2489,522.2489,35443.0
2022-11-28 09:50:00,537.34,537.76,536.63,537.63,3199.0,522.9107,523.3194,522.2197,523.1929,3199.0
2022-11-28 10:00:00,537.63,539.62,537.31,539.25,8283.0,523.1929,525.1294,522.8815,524.7694,8283.0
2022-11-28 10:10:00,539.04,540.15,537.97,539.55,5438.0,524.565,525.6452,523.5237,525.0613,5438.0
2022-11-28 10:20:00,539.75,540.42,538.95,540.35,3638.0,525.2559,525.908,524.4774,525.8398,3638.0
2022-11-28 10:30:00,540.22,541.49,539.86,541.33,8876.0,525.7133,526.9492,525.363,526.7935,8876.0
2022-11-28 10:40:00,541.12,541.12,540.28,540.28,4006.0,526.5892,526.5892,525.7717,525.7717,4006.0
2022-11-28 10:50:00,539.85,540.12,539.4,539.64,3796.0,525.3533,525.616,524.9153,525.1489,3796.0
2022-11-28 11:00:00,539.65,540.26,539.27,540.1,4466.0,525.1586,525.7522,524.7888,525.5965,4466.0
2022-11-28 11:10:00,540.02,540.53,539.87,540.35,2604.0,525.5187,526.015,525.3727,525.8398,2604.0
2022-11-28 11:20:00,540.35,540.48,539.95,539.95,3740.0,525.8398,525.9663,525.4506,525.4506,3740.0
2022-11-28 11:30:00,540.27,540.5,539.99,539.99,2912.0,525.762,525.9858,525.4895,525.4895,2912.0
2022-11-28 11:40:00,539.75,540.5,539.75,540.44,1104.0,525.2559,525.9858,525.2559,525.9274,1104.0
2022-11-28 11:50:00,540.37,540.39,540.09,540.12,1899.0,525.8593,525.8788,525.5868,525.616,1899.0
2022-11-28 12:00:00,540.07,540.79,539.44,540.6,9909.0,525.5673,526.268,524.9543,526.0831,9909.0
2022-11-28 12:10:00,540.56,541.0,540.13,541.0,1220.0,526.0442,526.4724,525.6257,526.4724,1220.0
2022-11-28 12:20:00,541.08,541.45,541.0,541.42,3741.0,526.5502,526.9103,526.4724,526.8811,3741.0
2022-11-28 12:30:00,541.41,541.41,541.05,541.31,3187.0,526.8714,526.8714,526.521,526.7741,3187.0
2022-11-28 12:40:00,541.26,541.26,540.86,540.87,2620.0,526.7254,526.7254,526.3361,526.3459,2620.0
2022-11-28 12:50:00,540.85,541.01,539.6,539.96,5942.0,526.3264,526.4821,525.11,525.4603,5942.0
2022-11-28 13:00:00,539.96,540.14,539.87,539.88,2115.0,525.4603,525.6355,525.3727,525.3825,2115.0
2022-11-28 13:10:00,540.06,540.08,539.75,540.08,2777.0,525.5576,525.5771,525.2559,525.5771,2777.0
2022-11-28 13:20:00,539.87,540.01,539.57,539.63,3328.0,525.3727,525.509,525.0808,525.1392,3328.0
2022-11-28 13:30:00,539.61,539.71,539.53,539.54,700.0,525.1197,525.217,525.0418,525.0516,700.0
2022-11-28 13:40:00,539.34,540.17,539.21,539.89,7130.0,524.857,525.6647,524.7304,525.3922,7130.0
2022-11-28 13:50:00,539.75,539.79,538.97,539.39,5700.0,525.2559,525.2949,524.4969,524.9056,5700.0
2022-11-28 14:00:00,539.33,539.56,538.92,539.39,4321.0,524.8472,525.071,524.4482,524.9056,4321.0
2022-11-28 14:10:00,539.2,539.31,538.64,538.7,1800.0,524.7207,524.8278,524.1757,524.2341,1800.0
2022-11-28 14:20:00,538.53,538.53,537.55,537.82,4339.0,524.0687,524.0687,523.115,523.3778,4339.0
2022-11-28 14:30:00,537.5,537.81,537.46,537.68,3678.0,523.0664,523.368,523.0274,523.2415,3678.0
2022-11-28 14:40:00,537.67,537.7,537.42,537.44,2264.0,523.2318,523.261,522.9885,523.008,2264.0
2022-11-28 14:50:00,537.46,537.95,537.3,537.55,7076.0,523.0274,523.5043,522.8717,523.115,7076.0
2022-11-28 15:00:00,537.37,537.48,536.19,536.23,3847.0,522.9399,523.0469,521.7915,521.8305,3847.0
2022-11-28 15:10:00,536.04,536.46,535.56,535.63,5648.0,521.6456,522.0543,521.1785,521.2466,5648.0
2022-11-28 15:20:00,535.62,536.11,535.34,535.7,6630.0,521.2368,521.7137,520.9644,521.3147,6630.0
2022-11-28 15:30:00,535.5,535.94,535.05,535.86,10300.0,521.1201,521.5483,520.6822,521.4704,10300.0
2022-11-28 15:40:00,535.84,536.53,535.14,535.27,15439.0,521.4509,522.1224,520.7697,520.8962,15439.0
2022-11-28 15:50:00,535.14,535.15,533.64,534.49,40609.0,520.7697,520.7795,519.31,520.1372,40609.0
2022-11-29 09:30:00,531.09,534.44,530.02,533.33,15071.0,516.8285,520.0885,515.7872,519.0083,15071.0
2022-11-29 09:40:00,533.3,533.3,531.07,532.65,13291.0,518.9791,518.9791,516.809,518.3466,13291.0
2022-11-29 09:50:00,532.46,532.55,530.73,531.24,7938.0,518.1617,518.2493,516.4782,516.9745,7938.0
2022-11-29 10:00:00,531.24,534.24,531.24,534.23,12116.0,516.9745,519.8939,516.9745,519.8842,12116.0
2022-11-29 10:10:00,534.22,535.05,533.86,534.5,6991.0,519.8744,520.6822,519.5241,520.1469,6991.0
2022-11-29 10:20:00,534.78,534.86,533.02,534.3,6074.0,520.4194,520.4973,518.7067,519.9523,6074.0
2022-11-29 10:30:00,534.31,534.46,533.11,533.14,4400.0,519.962,520.108,518.7942,518.8234,4400.0
2022-11-29 10:40:00,533.27,533.3,532.25,532.86,9485.0,518.95,518.9791,517.9573,518.551,9485.0
2022-11-29 10:50:00,532.85,533.15,532.33,532.53,5851.0,518.5412,518.8332,518.0352,518.2298,5851.0
2022-11-29 11:00:00,532.75,533.08,531.81,531.81,5266.0,518.4439,518.7651,517.5292,517.5292,5266.0
2022-11-29 11:10:00,531.25,531.95,531.16,531.75,8767.0,516.9842,517.6654,516.8966,517.4708,8767.0
2022-11-29 11:20:00,531.65,532.24,531.55,531.64,6380.0,517.3735,517.9476,517.2761,517.3637,6380.0
2022-11-29 11:30:00,531.85,532.6,531.62,531.94,3496.0,517.5681,518.2979,517.3443,517.6557,3496.0
2022-11-29 11:40:00,531.71,532.39,531.71,532.39,3161.0,517.4318,518.0936,517.4318,518.0936,3161.0
2022-11-29 11:50:00,532.75,533.3,532.59,533.14,3219.0,518.4439,518.9791,518.2882,518.8234,3219.0
2022-11-29 12:00:00,533.13,533.13,532.3,532.35,2800.0,518.8137,518.8137,518.006,518.0547,2800.0
2022-11-29 12:10:00,532.43,532.55,532.09,532.39,3634.0,518.1325,518.2493,517.8016,518.0936,3634.0
2022-11-29 12:20:00,532.4,532.4,531.25,531.25,9304.0,518.1033,518.1033,516.9842,516.9842,9304.0
2022-11-29 12:30:00,531.11,531.2,530.36,530.89,6392.0,516.848,516.9355,516.1181,516.6339,6392.0
2022-11-29 12:40:00,530.86,531.26,530.17,530.17,15098.0,516.6047,516.9939,515.9332,515.9332,15098.0
2022-11-29 12:50:00,530.02,530.26,529.49,529.73,8127.0,515.7872,516.0208,515.2715,515.505,8127.0
2022-11-29 13:00:00,529.7,530.41,529.61,530.02,4384.0,515.4758,516.1668,515.3882,515.7872,4384.0
2022-11-29 13:10:00,529.96,530.0,529.51,529.91,3236.0,515.7288,515.7678,515.2909,515.6802,3236.0
2022-11-29 13:20:00,529.73,530.61,529.68,530.25,4934.0,515.505,516.3614,515.4564,516.011,4934.0
2022-11-29 13:30:00,530.38,531.26,530.38,531.13,6419.0,516.1376,516.9939,516.1376,516.8674,6419.0
2022-11-29 13:40:00,531.38,531.89,531.21,531.32,3800.0,517.1107,517.607,516.9453,517.0523,3800.0
2022-11-29 13:50:00,531.26,531.73,531.11,531.56,4933.0,516.9939,517.4513,516.848,517.2859,4933.0
2022-11-29 14:00:00,532.12,534.7,532.01,534.54,11377.0,517.8308,520.3416,517.7238,520.1858,11377.0
2022-11-29 14:10:00,534.24,534.34,533.99,534.26,4238.0,519.8939,519.9912,519.6506,519.9134,4238.0
2022-11-29 14:20:00,534.13,534.37,533.47,533.63,6777.0,519.7869,520.0204,519.1446,519.3003,6777.0
2022-11-29 14:30:00,533.68,533.68,532.77,533.17,6322.0,519.3489,519.3489,518.4634,518.8526,6322.0
2022-11-29 14:40:00,533.06,533.53,532.78,533.27,5306.0,518.7456,519.203,518.4731,518.95,5306.0
2022-11-29 14:50:00,533.24,533.47,532.58,533.38,4776.0,518.9208,519.1446,518.2785,519.057,4776.0
2022-11-29 15:00:00,533.3,533.75,532.78,532.88,4698.0,518.9791,519.4171,518.4731,518.5704,4698.0
2022-11-29 15:10:00,532.94,533.53,532.62,532.77,6013.0,518.6288,519.203,518.3174,518.4634,6013.0
2022-11-29 15:20:00,533.08,533.55,532.77,533.22,4872.0,518.7651,519.2224,518.4634,518.9013,4872.0
2022-11-29 15:30:00,533.44,533.52,533.02,533.26,6072.0,519.1154,519.1932,518.7067,518.9402,6072.0
2022-11-29 15:40:00,533.24,533.61,532.56,532.92,13291.0,518.9208,519.2808,518.259,518.6093,13291.0
2022-11-29 15:50:00,533.02,533.98,532.01,533.33,91654.0,518.7067,519.6409,517.7238,519.0083,91654.0
2022-11-30 09:30:00,531.97,535.02,529.28,530.62,28199.0,517.6849,520.653,515.0671,516.3711,28199.0
2022-11-30 09:40:00,530.76,534.14,530.05,533.41,15372.0,516.5074,519.7966,515.8164,519.0862,15372.0
2022-11-30 09:50:00,533.27,533.76,530.25,531.45,14249.0,518.95,519.4268,516.011,517.1788,14249.0
2022-11-30 10:00:00,531.37,532.65,530.49,531.69,14600.0,517.101,518.3466,516.2446,517.4124,14600.0
2022-11-30 10:10:00,531.67,532.66,530.18,530.35,21165.0,517.3929,518.3563,515.9429,516.1084,21165.0
2022-11-30 10:20:00,530.45,530.87,528.57,529.52,25705.0,516.2057,516.6144,514.3762,515.3007,25705.0
2022-11-30 10:30:00,529.49,531.37,529.04,531.37,25511.0,515.2715,517.101,514.8335,517.101,25511.0
2022-11-30 10:40:00,531.39,531.78,530.96,531.19,5247.0,517.1204,517.5,516.702,516.9258,5247.0
2022-11-30 10:50:00,530.97,531.88,530.86,531.71,4936.0,516.7117,517.5973,516.6047,517.4318,4936.0
2022-11-30 11:00:00,531.71,531.85,530.64,531.52,20556.0,517.4318,517.5681,516.3906,517.2469,20556.0
2022-11-30 11:10:00,531.47,532.24,531.15,532.24,11664.0,517.1983,517.9476,516.8869,517.9476,11664.0
2022-11-30 11:20:00,532.07,532.47,530.94,532.3,16388.0,517.7822,518.1714,516.6825,518.006,16388.0
2022-11-30 11:30:00,532.32,533.31,531.96,533.13,11058.0,518.0255,518.9889,517.6751,518.8137,11058.0
2022-11-30 11:40:00,532.84,533.79,532.51,532.51,8814.0,518.5315,519.456,518.2104,518.2104,8814.0
2022-11-30 11:50:00,532.65,532.71,531.64,531.99,24256.0,518.3466,518.405,517.3637,517.7043,24256.0
2022-11-30 12:00:00,531.98,532.74,531.92,532.66,7483.0,517.6946,518.4342,517.6362,518.3563,7483.0
2022-11-30 12:10:00,532.67,534.04,532.66,533.62,3518.0,518.3661,519.6993,518.3563,519.2906,3518.0
2022-11-30 12:20:00,533.48,533.96,533.35,533.88,2802.0,519.1543,519.6214,519.0278,519.5436,2802.0
2022-11-30 12:30:00,533.72,533.93,533.53,533.53,3757.0,519.3879,519.5922,519.203,519.203,3757.0
2022-11-30 12:40:00,533.73,534.4,533.72,534.25,6760.0,519.3976,520.0496,519.3879,519.9036,6760.0
2022-11-30 12:50:00,534.51,535.07,534.09,534.45,6772.0,520.1567,520.7016,519.7479,520.0983,6772.0
2022-11-30 13:00:00,534.62,535.69,534.62,535.67,5146.0,520.2637,521.305,520.2637,521.2855,5146.0
2022-11-30 13:10:00,535.71,536.26,535.49,536.02,2100.0,521.3244,521.8597,521.1103,521.6261,2100.0
2022-11-30 13:20:00,536.24,536.24,535.3,535.3,3907.0,521.8402,521.8402,520.9254,520.9254,3907.0
2022-11-30 13:30:00,534.95,539.19,534.9,538.55,17742.0,520.5848,524.711,520.5362,524.0882,17742.0
2022-11-30 13:40:00,538.88,539.43,537.0,537.86,27811.0,524.4093,524.9445,522.5798,523.4167,27811.0
2022-11-30 13:50:00,537.63,539.43,537.61,539.37,4348.0,523.1929,524.9445,523.1734,524.8861,4348.0
2022-11-30 14:00:00,539.98,540.31,539.06,539.86,15390.0,525.4798,525.8009,524.5845,525.363,15390.0
2022-11-30 14:10:00,540.4,542.15,539.96,542.15,20707.0,525.8885,527.5915,525.4603,527.5915,20707.0
2022-11-30 14:20:00,542.18,542.18,541.04,541.82,9842.0,527.6207,527.6207,526.5113,527.2704,9842.0
2022-11-30 14:30:00,541.77,542.3,541.61,542.01,4311.0,527.2217,527.7375,527.066,527.4553,4311.0
2022-11-30 14:40:00,541.95,542.87,541.78,542.74,7255.0,527.3969,528.2922,527.2314,528.1657,7255.0
2022-11-30 14:50:00,542.84,544.47,542.53,544.47,16986.0,528.263,529.8492,527.9613,529.8492,16986.0
2022-11-30 15:00:00,544.22,545.33,543.7,544.82,5989.0,529.6059,530.6861,529.0999,530.1898,5989.0
2022-11-30 15:10:00,544.89,545.66,544.71,545.27,9808.0,530.2579,531.0072,530.0827,530.6277,9808.0
2022-11-30 15:20:00,545.13,546.69,545.11,546.69,22081.0,530.4915,532.0096,530.472,532.0096,22081.0
2022-11-30 15:30:00,546.51,547.7,546.05,546.54,28557.0,531.8344,532.9925,531.3868,531.8636,28557.0
2022-11-30 15:40:00,546.3,547.59,546.09,547.36,61484.0,531.6301,532.8854,531.4257,532.6616,61484.0
2022-11-30 15:50:00,547.71,550.31,547.66,549.92,165394.0,533.0022,535.5324,532.9535,535.1528,165394.0
2022-12-01 09:30:00,552.13,558.04,552.13,555.88,48483.0,537.3035,543.0548,537.3035,540.9528,48483.0
2022-12-01 09:40:00,555.81,555.81,547.13,549.61,29781.0,540.8847,540.8847,532.4378,534.8512,29781.0
2022-12-01 09:50:00,550.31,551.02,546.17,549.44,44278.0,535.5324,536.2233,531.5035,534.6857,44278.0
2022-12-01 10:00:00,549.62,549.62,544.48,546.68,22163.0,534.8609,534.8609,529.8589,531.9998,22163.0
2022-12-01 10:10:00,546.01,549.43,545.26,546.92,15132.0,531.3478,534.676,530.618,532.2334,15132.0
2022-12-01 10:20:00,546.11,547.23,545.2,545.94,17819.0,531.4452,532.5351,530.5596,531.2797,17819.0
2022-12-01 10:30:00,545.96,546.35,544.73,545.79,15032.0,531.2992,531.6787,530.1022,531.1337,15032.0
2022-12-01 10:40:00,545.71,547.05,544.57,546.54,13481.0,531.0559,532.3599,529.9465,531.8636,13481.0
2022-12-01 10:50:00,546.92,548.31,546.73,548.31,5413.0,532.2334,533.5861,532.0485,533.5861,5413.0
2022-12-01 11:00:00,548.41,549.43,546.8,548.24,6056.0,533.6834,534.676,532.1166,533.518,6056.0
2022-12-01 11:10:00,547.49,548.49,546.57,546.72,12589.0,532.7881,533.7612,531.8928,532.0388,12589.0
2022-12-01 11:20:00,546.72,548.15,546.55,547.04,8632.0,532.0388,533.4304,531.8733,532.3502,8632.0
2022-12-01 11:30:00,547.03,547.74,545.97,545.97,10758.0,532.3405,533.0314,531.3089,531.3089,10758.0
2022-12-01 11:40:00,546.41,546.97,545.13,545.87,52351.0,531.7371,532.2821,530.4915,531.2116,52351.0
2022-12-01 11:50:00,546.29,546.29,544.65,545.97,16773.0,531.6203,531.6203,530.0244,531.3089,16773.0
2022-12-01 12:00:00,545.96,546.65,545.15,545.2,5591.0,531.2992,531.9707,530.5109,530.5596,5591.0
2022-12-01 12:10:00,545.19,545.93,545.12,545.87,5970.0,530.5499,531.27,530.4817,531.2116,5970.0
2022-12-01 12:20:00,546.06,547.42,545.43,546.76,5000.0,531.3965,532.72,530.7834,532.0777,5000.0
2022-12-01 12:30:00,546.89,547.99,546.69,547.11,7703.0,532.2042,533.2747,532.0096,532.4183,7703.0
2022-12-01 12:40:00,547.02,547.42,546.07,546.1,11248.0,532.3307,532.72,531.4062,531.4354,11248.0
2022-12-01 12:50:00,546.11,547.53,545.64,547.43,7661.0,531.4452,532.827,530.9878,532.7297,7661.0
2022-12-01 13:00:00,547.52,548.59,547.52,548.28,6232.0,532.8173,533.8586,532.8173,533.5569,6232.0
2022-12-01 13:10:00,548.48,548.56,546.85,547.13,14570.0,533.7515,533.8294,532.1653,532.4378,14570.0
2022-12-01 13:20:00,547.01,547.42,546.19,546.42,3029.0,532.321,532.72,531.523,531.7468,3029.0
2022-12-01 13:30:00,546.15,546.72,545.91,546.37,6364.0,531.4841,532.0388,531.2505,531.6982,6364.0
2022-12-01 13:40:00,546.37,547.04,546.29,546.96,7334.0,531.6982,532.3502,531.6203,532.2723,7334.0
2022-12-01 13:50:00,547.19,547.84,546.92,547.0,6017.0,532.4962,533.1287,532.2334,532.3113,6017.0
2022-12-01 14:00:00,547.13,547.63,546.9,547.11,17680.0,532.4378,532.9243,532.2139,532.4183,17680.0
2022-12-01 14:10:00,547.26,548.45,547.05,548.45,5756.0,532.5643,533.7223,532.3599,533.7223,5756.0
2022-12-01 14:20:00,548.37,549.13,547.9,548.76,15310.0,533.6445,534.3841,533.1871,534.024,15310.0
2022-12-01 14:30:00,548.85,549.13,548.66,548.97,9087.0,534.1116,534.3841,533.9267,534.2284,9087.0
2022-12-01 14:40:00,548.91,549.01,547.93,548.69,10287.0,534.17,534.2673,533.2163,533.9559,10287.0
2022-12-01 14:50:00,548.73,549.36,548.11,548.15,40921.0,533.9948,534.6079,533.3914,533.4304,40921.0
2022-12-01 15:00:00,548.27,548.77,548.25,548.38,4955.0,533.5472,534.0337,533.5277,533.6542,4955.0
2022-12-01 15:10:00,548.13,548.7,547.91,548.61,14751.0,533.4109,533.9656,533.1968,533.878,14751.0
2022-12-01 15:20:00,548.51,548.51,547.97,548.18,6564.0,533.7807,533.7807,533.2552,533.4596,6564.0
2022-12-01 15:30:00,548.31,549.02,548.22,549.02,8540.0,533.5861,534.277,533.4985,534.277,8540.0
2022-12-01 15:40:00,549.03,549.63,548.82,549.26,16440.0,534.2867,534.8706,534.0824,534.5106,16440.0
2022-12-01 15:50:00,549.42,549.62,547.75,548.72,110434.0,534.6663,534.8609,533.0411,533.9851,110434.0
2022-12-02 09:30:00,546.63,550.72,546.63,547.45,27866.0,531.9512,535.9314,531.9512,532.7492,27866.0
2022-12-02 09:40:00,546.42,547.36,545.06,547.36,12122.0,531.7468,532.6616,530.4234,532.6616,12122.0
2022-12-02 09:50:00,547.06,548.74,546.11,546.33,16930.0,532.3696,534.0045,531.4452,531.6592,16930.0
2022-12-02 10:00:00,547.14,547.8,545.56,546.65,6225.0,532.4475,533.0898,530.9099,531.9707,6225.0
2022-12-02 10:10:00,546.11,547.51,545.76,546.81,5859.0,531.4452,532.8076,531.1046,532.1264,5859.0
2022-12-02 10:20:00,546.73,546.82,546.05,546.3,5800.0,532.0485,532.1361,531.3868,531.6301,5800.0
2022-12-02 10:30:00,546.26,548.21,546.26,547.38,8975.0,531.5911,533.4888,531.5911,532.6811,8975.0
2022-12-02 10:40:00,547.53,548.68,547.53,547.96,11277.0,532.827,533.9461,532.827,533.2455,11277.0
2022-12-02 10:50:00,547.9,548.0,547.73,547.73,1400.0,533.1871,533.2844,533.0217,533.0217,1400.0
2022-12-02 11:00:00,547.46,547.46,546.49,546.49,3216.0,532.7589,532.7589,531.815,531.815,3216.0
2022-12-02 11:10:00,545.98,546.28,544.8,544.94,9930.0,531.3186,531.6106,530.1703,530.3066,9930.0
2022-12-02 11:20:00,544.63,545.15,543.79,544.61,8081.0,530.0049,530.5109,529.1875,529.9854,8081.0
2022-12-02 11:30:00,544.87,545.38,544.6,544.99,4206.0,530.2385,530.7348,529.9757,530.3552,4206.0
2022-12-02 11:40:00,545.17,545.79,545.17,545.44,2791.0,530.5304,531.1337,530.5304,530.7931,2791.0
2022-12-02 11:50:00,546.16,546.16,545.7,545.7,533.0,531.4938,531.4938,531.0462,531.0462,533.0
2022-12-02 12:00:00,545.69,546.15,545.64,546.13,4178.0,531.0364,531.4841,530.9878,531.4646,4178.0
2022-12-02 12:10:00,546.55,546.57,545.25,545.95,4555.0,531.8733,531.8928,530.6082,531.2895,4555.0
2022-12-02 12:20:00,546.07,546.2,545.22,545.32,1500.0,531.4062,531.5327,530.5791,530.6764,1500.0
2022-12-02 12:30:00,545.57,545.9,545.0,545.0,3367.0,530.9197,531.2408,530.365,530.365,3367.0
2022-12-02 12:40:00,545.23,545.59,544.87,544.88,2648.0,530.5888,530.9391,530.2385,530.2482,2648.0
2022-12-02 12:50:00,545.13,545.37,544.69,544.69,1222.0,530.4915,530.725,530.0633,530.0633,1222.0
2022-12-02 13:00:00,544.66,545.46,544.63,545.44,4372.0,530.0341,530.8126,530.0049,530.7931,4372.0
2022-12-02 13:10:00,545.42,546.07,545.08,545.08,10106.0,530.7737,531.4062,530.4428,530.4428,10106.0
2022-12-02 13:20:00,545.06,545.13,544.86,545.11,1201.0,530.4234,530.4915,530.2287,530.472,1201.0
2022-12-02 13:30:00,545.26,545.46,544.76,544.88,2770.0,530.618,530.8126,530.1314,530.2482,2770.0
2022-12-02 13:40:00,544.99,545.67,544.87,545.34,3300.0,530.3552,531.017,530.2385,530.6958,3300.0
2022-12-02 13:50:00,545.39,545.54,545.19,545.46,1319.0,530.7445,530.8905,530.5499,530.8126,1319.0
2022-12-02 14:00:00,545.65,545.65,545.14,545.18,2053.0,530.9975,530.9975,530.5012,530.5401,2053.0
2022-12-02 14:10:00,545.14,546.01,544.99,545.94,1720.0,530.5012,531.3478,530.3552,531.2797,1720.0
2022-12-02 14:20:00,545.92,545.98,545.59,545.59,2339.0,531.2603,531.3186,530.9391,530.9391,2339.0
2022-12-02 14:30:00,545.5,546.2,545.48,545.74,4130.0,530.8515,531.5327,530.8321,531.0851,4130.0
2022-12-02 14:40:00,545.76,546.5,545.63,546.5,1826.0,531.1046,531.8247,530.978,531.8247,1826.0
2022-12-02 14:50:00,547.18,547.71,547.17,547.52,788.0,532.4864,533.0022,532.4767,532.8173,788.0
2022-12-02 15:00:00,547.65,548.1,547.54,548.1,2803.0,532.9438,533.3817,532.8368,533.3817,2803.0
2022-12-02 15:10:00,548.05,548.11,547.33,547.45,9236.0,533.3331,533.3914,532.6324,532.7492,9236.0
2022-12-02 15:20:00,547.25,547.25,545.97,546.11,7519.0,532.5545,532.5545,531.3089,531.4452,7519.0
2022-12-02 15:30:00,546.02,546.22,544.75,545.0,11048.0,531.3576,531.5522,530.1217,530.365,11048.0
2022-12-02 15:40:00,545.18,545.87,544.46,544.78,10107.0,530.5401,531.2116,529.8395,530.1509,10107.0
2022-12-02 15:50:00,544.77,546.97,544.26,546.88,18871.0,530.1411,532.2821,529.6448,532.1945,18871.0
2022-12-05 09:30:00,541.32,546.37,540.22,546.01,12060.0,526.7838,531.6982,525.7133,531.3478,12060.0
2022-12-05 09:40:00,546.01,546.85,543.62,544.92,11170.0,531.3478,532.1653,529.022,530.2871,11170.0
2022-12-05 09:50:00,544.05,545.51,543.32,544.99,4536.0,529.4405,530.8613,528.7301,530.3552,4536.0
2022-12-05 10:00:00,544.04,547.07,543.79,547.07,4268.0,529.4307,532.3794,529.1875,532.3794,4268.0
2022-12-05 10:10:00,547.17,548.07,547.12,547.61,3411.0,532.4767,533.3525,532.428,532.9049,3411.0
2022-12-05 10:20:00,547.71,548.39,546.39,548.1,5660.0,533.0022,533.6639,531.7176,533.3817,5660.0
2022-12-05 10:30:00,548.15,549.25,548.07,548.93,3457.0,533.4304,534.5008,533.3525,534.1894,3457.0
2022-12-05 10:40:00,548.93,549.04,547.42,547.6,5223.0,534.1894,534.2965,532.72,532.8951,5223.0
2022-12-05 10:50:00,547.52,548.1,547.2,547.95,6820.0,532.8173,533.3817,532.5059,533.2357,6820.0
2022-12-05 11:00:00,547.79,548.38,547.36,548.25,8820.0,533.08,533.6542,532.6616,533.5277,8820.0
2022-12-05 11:10:00,548.15,549.25,548.14,548.48,6215.0,533.4304,534.5008,533.4206,533.7515,6215.0
2022-12-05 11:20:00,548.78,549.86,548.26,548.88,4111.0,534.0435,535.0945,533.5374,534.1408,4111.0
2022-12-05 11:30:00,548.74,550.18,548.6,550.18,8674.0,534.0045,535.4059,533.8683,535.4059,8674.0
2022-12-05 11:40:00,550.12,550.38,549.93,550.2,5454.0,535.3475,535.6005,535.1626,535.4253,5454.0
2022-12-05 11:50:00,550.5,550.62,549.6,549.6,3332.0,535.7173,535.834,534.8414,534.8414,3332.0
2022-12-05 12:00:00,549.68,549.89,549.03,549.3,2240.0,534.9193,535.1236,534.2867,534.5495,2240.0
2022-12-05 12:10:00,549.3,549.71,548.85,549.49,4100.0,534.5495,534.9485,534.1116,534.7344,4100.0
2022-12-05 12:20:00,549.23,549.56,548.84,548.94,6323.0,534.4814,534.8025,534.1018,534.1992,6323.0
2022-12-05 12:30:00,548.68,548.68,547.38,547.95,1560.0,533.9461,533.9461,532.6811,533.2357,1560.0
2022-12-05 12:40:00,547.83,547.92,547.69,547.78,1305.0,533.119,533.2066,532.9827,533.0703,1305.0
2022-12-05 12:50:00,547.88,548.64,547.69,548.23,3073.0,533.1676,533.9072,532.9827,533.5082,3073.0
2022-12-05 13:00:00,548.47,549.31,548.22,548.36,8450.0,533.7418,534.5592,533.4985,533.6347,8450.0
2022-12-05 13:10:00,548.5,549.18,548.39,549.16,4490.0,533.771,534.4327,533.6639,534.4133,4490.0
2022-12-05 13:20:00,549.0,549.15,548.05,548.05,5806.0,534.2575,534.4035,533.3331,533.3331,5806.0
2022-12-05 13:30:00,547.86,548.45,547.83,548.36,2576.0,533.1482,533.7223,533.119,533.6347,2576.0
2022-12-05 13:40:00,548.41,548.41,548.04,548.3,1700.0,533.6834,533.6834,533.3233,533.5763,1700.0
2022-12-05 13:50:00,547.97,548.11,547.38,547.4,1509.0,533.2552,533.3914,532.6811,532.7005,1509.0
2022-12-05 14:00:00,547.15,547.16,546.09,546.24,6035.0,532.4572,532.467,531.4257,531.5717,6035.0
2022-12-05 14:10:00,546.3,546.42,545.95,546.42,5587.0,531.6301,531.7468,531.2895,531.7468,5587.0
2022-12-05 14:20:00,546.16,546.71,545.86,546.29,3101.0,531.4938,532.029,531.2019,531.6203,3101.0
2022-12-05 14:30:00,546.32,546.82,546.11,546.82,3189.0,531.6495,532.1361,531.4452,532.1361,3189.0
2022-12-05 14:40:00,546.66,546.91,546.01,546.87,4764.0,531.9804,532.2237,531.3478,532.1847,4764.0
2022-12-05 14:50:00,546.87,547.55,546.77,547.29,4931.0,532.1847,532.8465,532.0874,532.5935,4931.0
2022-12-05 15:00:00,547.28,547.66,546.93,547.57,5100.0,532.5837,532.9535,532.2431,532.8659,5100.0
2022-12-05 15:10:00,547.52,548.9,547.45,548.5,8054.0,532.8173,534.1602,532.7492,533.771,8054.0
2022-12-05 15:20:00,548.41,548.41,546.75,546.75,6799.0,533.6834,533.6834,532.068,532.068,6799.0
2022-12-05 15:30:00,546.85,547.23,546.3,546.46,10141.0,532.1653,532.5351,531.6301,531.7858,10141.0
2022-12-05 15:40:00,546.3,547.24,545.98,546.89,9068.0,531.6301,532.5448,531.3186,532.2042,9068.0
2022-12-05 15:50:00,546.82,547.97,546.74,547.38,35766.0,532.1361,533.2552,532.0582,532.6811,35766.0
2022-12-06 09:30:00,546.54,549.86,545.86,549.86,13282.0,531.8636,535.0945,531.2019,535.0945,13282.0
2022-12-06 09:40:00,549.89,551.24,548.81,550.28,11562.0,535.1236,536.4374,534.0727,535.5032,11562.0
2022-12-06 09:50:00,550.18,551.24,549.63,550.35,10740.0,535.4059,536.4374,534.8706,535.5713,10740.0
2022-12-06 10:00:00,550.65,550.65,547.76,549.19,5770.0,535.8632,535.8632,533.0508,534.4424,5770.0
2022-12-06 10:10:00,549.06,549.39,546.81,547.9,9827.0,534.3159,534.6371,532.1264,533.1871,9827.0
2022-12-06 10:20:00,547.33,547.69,546.21,546.4,10131.0,532.6324,532.9827,531.5425,531.7274,10131.0
2022-12-06 10:30:00,546.87,547.05,546.31,546.95,3323.0,532.1847,532.3599,531.6398,532.2626,3323.0
2022-12-06 10:40:00,546.64,547.95,546.56,546.92,5665.0,531.9609,533.2357,531.8831,532.2334,5665.0
2022-12-06 10:50:00,547.07,547.4,545.02,545.35,11155.0,532.3794,532.7005,530.3844,530.7056,11155.0
2022-12-06 11:00:00,545.99,546.22,544.14,544.14,6664.0,531.3284,531.5522,529.5281,529.5281,6664.0
2022-12-06 11:10:00,543.54,544.48,540.79,541.5,13749.0,528.9442,529.8589,526.268,526.9589,13749.0
2022-12-06 11:20:00,541.83,542.28,540.87,541.41,7811.0,527.2801,527.718,526.3459,526.8714,7811.0
2022-12-06 11:30:00,541.18,542.12,541.02,541.77,6360.0,526.6475,527.5623,526.4918,527.2217,6360.0
2022-12-06 11:40:00,541.82,542.03,540.61,540.96,5935.0,527.2704,527.4747,526.0928,526.4334,5935.0
2022-12-06 11:50:00,540.84,541.09,540.27,540.77,7240.0,526.3167,526.56,525.762,526.2486,7240.0
2022-12-06 12:00:00,540.87,542.39,540.81,542.38,4604.0,526.3459,527.825,526.2875,527.8153,4604.0
2022-12-06 12:10:00,542.5,542.5,540.52,540.6,2687.0,527.9321,527.9321,526.0053,526.0831,2687.0
2022-12-06 12:20:00,540.75,540.81,540.0,540.41,4830.0,526.2291,526.2875,525.4992,525.8982,4830.0
2022-12-06 12:30:00,540.26,540.75,540.26,540.37,3715.0,525.7522,526.2291,525.7522,525.8593,3715.0
2022-12-06 12:40:00,540.42,541.53,540.37,541.08,7461.0,525.908,526.9881,525.8593,526.5502,7461.0
2022-12-06 12:50:00,540.87,542.26,540.65,541.74,1500.0,526.3459,527.6985,526.1318,527.1925,1500.0
2022-12-06 13:00:00,541.79,541.8,540.97,541.38,2512.0,527.2412,527.2509,526.4432,526.8422,2512.0
2022-12-06 13:10:00,541.22,541.51,541.1,541.5,2293.0,526.6865,526.9687,526.5697,526.9589,2293.0
2022-12-06 13:20:00,541.56,542.11,541.1,541.19,2705.0,527.0173,527.5526,526.5697,526.6573,2705.0
2022-12-06 13:30:00,541.27,541.27,539.5,539.5,9212.0,526.7351,526.7351,525.0127,525.0127,9212.0
2022-12-06 13:40:00,539.76,541.43,539.76,540.94,6400.0,525.2657,526.8908,525.2657,526.414,6400.0
2022-12-06 13:50:00,540.96,541.15,540.4,540.43,3600.0,526.4334,526.6183,525.8885,525.9177,3600.0
2022-12-06 14:00:00,540.59,540.87,540.31,540.73,7711.0,526.0734,526.3459,525.8009,526.2096,7711.0
2022-12-06 14:10:00,540.5,541.5,540.14,541.45,5191.0,525.9858,526.9589,525.6355,526.9103,5191.0
2022-12-06 14:20:00,541.46,542.03,540.64,541.64,7600.0,526.92,527.4747,526.122,527.0952,7600.0
2022-12-06 14:30:00,541.76,542.61,541.57,542.54,4821.0,527.212,528.0391,527.0271,527.971,4821.0
2022-12-06 14:40:00,542.89,543.82,542.42,543.68,5601.0,528.3116,529.2166,527.8542,529.0804,5601.0
2022-12-06 14:50:00,543.66,544.51,543.53,544.41,6035.0,529.0609,529.8881,528.9344,529.7908,6035.0
2022-12-06 15:00:00,544.34,544.96,544.26,544.87,11858.0,529.7227,530.326,529.6448,530.2385,11858.0
2022-12-06 15:10:00,544.82,545.25,544.29,544.53,7009.0,530.1898,530.6082,529.674,529.9076,7009.0
2022-12-06 15:20:00,544.64,544.65,543.37,543.37,6718.0,530.0146,530.0244,528.7787,528.7787,6718.0
2022-12-06 15:30:00,543.38,545.7,543.38,545.49,8634.0,528.7885,531.0462,528.7885,530.8418,8634.0
2022-12-06 15:40:00,545.7,546.02,545.06,545.9,8182.0,531.0462,531.3576,530.4234,531.2408,8182.0
2022-12-06 15:50:00,546.17,546.79,545.76,546.34,43845.0,531.5035,532.1069,531.1046,531.669,43845.0
2022-12-07 09:30:00,546.47,550.11,545.77,548.74,12929.0,531.7955,535.3377,531.1143,534.0045,12929.0
2022-12-07 09:40:00,548.29,550.47,547.69,549.29,6261.0,533.5666,535.6881,532.9827,534.5398,6261.0
2022-12-07 09:50:00,548.59,550.27,547.96,550.06,3807.0,533.8586,535.4934,533.2455,535.2891,3807.0
2022-12-07 10:00:00,550.0,552.61,549.65,551.74,10279.0,535.2307,537.7706,534.8901,536.924,10279.0
2022-12-07 10:10:00,551.66,551.66,549.47,550.57,3768.0,536.8461,536.8461,534.7149,535.7854,3768.0
2022-12-07 10:20:00,550.75,552.1,550.18,551.96,6877.0,535.9606,537.2743,535.4059,537.1381,6877.0
2022-12-07 10:30:00,552.17,552.17,549.9,549.9,3196.0,537.3424,537.3424,535.1334,535.1334,3196.0
2022-12-07 10:40:00,549.68,551.09,549.68,551.09,6603.0,534.9193,536.2914,534.9193,536.2914,6603.0
2022-12-07 10:50:00,551.44,552.16,551.22,551.22,6028.0,536.632,537.3327,536.4179,536.4179,6028.0
2022-12-07 11:00:00,551.49,551.52,550.31,550.33,2907.0,536.6807,536.7099,535.5324,535.5518,2907.0
2022-12-07 11:10:00,550.27,550.48,549.7,550.45,4945.0,535.4934,535.6978,534.9388,535.6686,4945.0
2022-12-07 11:20:00,550.34,550.34,549.18,549.84,4474.0,535.5616,535.5616,534.4327,535.075,4474.0
2022-12-07 11:30:00,549.8,550.01,548.74,549.82,4549.0,535.0361,535.2404,534.0045,535.0555,4549.0
2022-12-07 11:40:00,550.04,550.66,549.79,550.04,3860.0,535.2696,535.873,535.0263,535.2696,3860.0
2022-12-07 11:50:00,549.84,550.35,549.1,550.35,3420.0,535.075,535.5713,534.3549,535.5713,3420.0
2022-12-07 12:00:00,550.23,550.43,549.15,550.1,5844.0,535.4545,535.6491,534.4035,535.328,5844.0
2022-12-07 12:10:00,549.99,549.99,548.82,549.85,2100.0,535.221,535.221,534.0824,535.0847,2100.0
2022-12-07 12:20:00,550.03,550.75,549.9,550.47,3340.0,535.2599,535.9606,535.1334,535.6881,3340.0
2022-12-07 12:30:00,550.7,550.99,549.62,549.62,2659.0,535.9119,536.1941,534.8609,534.8609,2659.0
2022-12-07 12:40:00,549.85,550.54,549.85,550.31,1600.0,535.0847,535.7562,535.0847,535.5324,1600.0
2022-12-07 12:50:00,550.04,550.51,549.44,549.44,4507.0,535.2696,535.727,534.6857,534.6857,4507.0
2022-12-07 13:00:00,549.5,549.51,548.37,548.83,3082.0,534.7441,534.7539,533.6445,534.0921,3082.0
2022-12-07 13:10:00,548.99,549.72,548.93,549.72,3226.0,534.2478,534.9582,534.1894,534.9582,3226.0
2022-12-07 13:20:00,549.72,549.72,549.22,549.48,2778.0,534.9582,534.9582,534.4716,534.7247,2778.0
2022-12-07 13:30:00,549.24,549.24,548.9,549.07,1300.0,534.4911,534.4911,534.1602,534.3257,1300.0
2022-12-07 13:40:00,549.12,549.35,549.05,549.21,2586.0,534.3743,534.5982,534.3062,534.4619,2586.0
2022-12-07 13:50:00,549.2,549.2,548.39,548.72,2722.0,534.4522,534.4522,533.6639,533.9851,2722.0
2022-12-07 14:00:00,548.54,548.64,547.53,547.64,2129.0,533.8099,533.9072,532.827,532.9341,2129.0
2022-12-07 14:10:00,547.58,547.98,547.51,547.71,4480.0,532.8757,533.2649,532.8076,533.0022,4480.0
2022-12-07 14:20:00,547.62,548.58,547.57,548.58,5281.0,532.9146,533.8488,532.8659,533.8488,5281.0
2022-12-07 14:30:00,548.54,549.24,548.48,549.14,2200.0,533.8099,534.4911,533.7515,534.3938,2200.0
2022-12-07 14:40:00,549.34,549.48,548.98,549.09,3020.0,534.5884,534.7247,534.2381,534.3451,3020.0
2022-12-07 14:50:00,549.06,549.06,548.21,548.42,4300.0,534.3159,534.3159,533.4888,533.6931,4300.0
2022-12-07 15:00:00,548.27,548.73,547.21,547.57,4140.0,533.5472,533.9948,532.5156,532.8659,4140.0
2022-12-07 15:10:00,547.57,547.62,546.73,547.03,4803.0,532.8659,532.9146,532.0485,532.3405,4803.0
2022-12-07 15:20:00,547.01,547.66,546.42,547.66,10414.0,532.321,532.9535,531.7468,532.9535,10414.0
2022-12-07 15:30:00,547.48,547.83,547.19,547.83,6019.0,532.7784,533.119,532.4962,533.119,6019.0
2022-12-07 15:40:00,547.85,548.03,547.6,547.75,8655.0,533.1384,533.3136,532.8951,533.0411,8655.0
2022-12-07 15:50:00,547.58,549.22,547.4,548.61,47848.0,532.8757,534.4716,532.7005,533.878,47848.0
2022-12-08 09:30:00,548.62,551.46,548.37,551.46,10755.0,533.8878,536.6515,533.6445,536.6515,10755.0
2022-12-08 09:40:00,551.51,552.14,547.58,548.0,18188.0,536.7001,537.3132,532.8757,533.2844,18188.0
2022-12-08 09:50:00,547.81,549.03,546.17,549.03,9232.0,533.0995,534.2867,531.5035,534.2867,9232.0
2022-12-08 10:00:00,549.24,550.49,549.0,549.35,8967.0,534.4911,535.7075,534.2575,534.5982,8967.0
2022-12-08 10:10:00,549.37,549.85,548.39,549.56,5472.0,534.6176,535.0847,533.6639,534.8025,5472.0
2022-12-08 10:20:00,549.62,550.21,548.67,548.67,12717.0,534.8609,535.4351,533.9364,533.9364,12717.0
2022-12-08 10:30:00,548.97,549.45,547.97,549.44,9070.0,534.2284,534.6955,533.2552,534.6857,9070.0
2022-12-08 10:40:00,549.42,550.06,548.56,550.06,8688.0,534.6663,535.2891,533.8294,535.2891,8688.0
2022-12-08 10:50:00,550.5,550.5,549.39,549.64,3922.0,535.7173,535.7173,534.6371,534.8804,3922.0
2022-12-08 11:00:00,549.44,549.6,548.04,548.08,2676.0,534.6857,534.8414,533.3233,533.3623,2676.0
2022-12-08 11:10:00,548.09,548.47,547.68,547.89,7160.0,533.372,533.7418,532.973,533.1774,7160.0
2022-12-08 11:20:00,548.03,548.42,547.47,548.18,8565.0,533.3136,533.6931,532.7686,533.4596,8565.0
2022-12-08 11:30:00,548.5,549.52,548.5,549.1,3640.0,533.771,534.7636,533.771,534.3549,3640.0
2022-12-08 11:40:00,549.22,550.34,549.05,550.1,6663.0,534.4716,535.5616,534.3062,535.328,6663.0
2022-12-08 11:50:00,550.59,551.0,550.16,551.0,3214.0,535.8049,536.2038,535.3864,536.2038,3214.0
2022-12-08 12:00:00,550.71,552.14,550.2,552.03,8346.0,535.9216,537.3132,535.4253,537.2062,8346.0
2022-12-08 12:10:00,552.08,552.95,552.07,552.7,4905.0,537.2548,538.1015,537.2451,537.8582,4905.0
2022-12-08 12:20:00,552.76,553.69,552.54,552.66,12422.0,537.9166,538.8216,537.7025,537.8193,12422.0
2022-12-08 12:30:00,552.7,552.7,551.98,551.99,4800.0,537.8582,537.8582,537.1575,537.1673,4800.0
2022-12-08 12:40:00,552.27,552.27,550.66,550.88,3301.0,537.4397,537.4397,535.873,536.0871,3301.0
2022-12-08 12:50:00,550.96,551.5,550.96,551.01,1503.0,536.1649,536.6904,536.1649,536.2136,1503.0
2022-12-08 13:00:00,551.36,552.08,551.2,551.47,3600.0,536.5542,537.2548,536.3985,536.6612,3600.0
2022-12-08 13:10:00,551.61,551.93,551.24,551.63,3930.0,536.7975,537.1089,536.4374,536.8169,3930.0
2022-12-08 13:20:00,551.49,551.7,551.19,551.7,700.0,536.6807,536.885,536.3887,536.885,700.0
2022-12-08 13:30:00,551.82,552.6,551.28,551.72,5916.0,537.0018,537.7609,536.4763,536.9045,5916.0
2022-12-08 13:40:00,551.93,552.03,549.54,549.54,6790.0,537.1089,537.2062,534.783,534.783,6790.0
2022-12-08 13:50:00,549.88,550.26,549.54,549.72,4361.0,535.1139,535.4837,534.783,534.9582,4361.0
2022-12-08 14:00:00,549.77,549.77,547.6,547.63,2742.0,535.0069,535.0069,532.8951,532.9243,2742.0
2022-12-08 14:10:00,547.48,547.93,546.93,547.92,4075.0,532.7784,533.2163,532.2431,533.2066,4075.0
2022-12-08 14:20:00,547.58,547.64,546.73,546.92,6927.0,532.8757,532.9341,532.0485,532.2334,6927.0
2022-12-08 14:30:00,546.94,547.06,546.47,547.06,6582.0,532.2529,532.3696,531.7955,532.3696,6582.0
2022-12-08 14:40:00,546.97,547.55,546.94,547.21,3376.0,532.2821,532.8465,532.2529,532.5156,3376.0
2022-12-08 14:50:00,547.17,547.77,547.0,547.21,5344.0,532.4767,533.0606,532.3113,532.5156,5344.0
2022-12-08 15:00:00,547.32,548.5,547.28,548.5,2797.0,532.6227,533.771,532.5837,533.771,2797.0
2022-12-08 15:10:00,548.5,549.37,548.5,549.08,16551.0,533.771,534.6176,533.771,534.3354,16551.0
2022-12-08 15:20:00,548.88,549.18,548.58,548.89,4150.0,534.1408,534.4327,533.8488,534.1505,4150.0
2022-12-08 15:30:00,548.78,549.14,548.31,548.42,2360.0,534.0435,534.3938,533.5861,533.6931,2360.0
2022-12-08 15:40:00,548.22,548.22,547.24,547.49,6582.0,533.4985,533.4985,532.5448,532.7881,6582.0
2022-12-08 15:50:00,547.29,547.55,546.92,547.43,21931.0,532.5935,532.8465,532.2334,532.7297,21931.0
2022-12-09 09:30:00,546.11,546.86,541.59,542.01,11080.0,531.4452,532.175,527.0465,527.4553,11080.0
2022-12-09 09:40:00,542.56,544.01,541.08,542.78,10572.0,527.9905,529.4015,526.5502,528.2046,10572.0
2022-12-09 09:50:00,542.75,543.99,542.49,543.99,6664.0,528.1754,529.3821,527.9224,529.3821,6664.0
2022-12-09 10:00:00,545.12,545.17,541.94,543.34,6255.0,530.4817,530.5304,527.3871,528.7495,6255.0
2022-12-09 10:10:00,543.43,543.88,540.88,542.07,11432.0,528.8371,529.275,526.3556,527.5136,11432.0
2022-12-09 10:20:00,542.55,544.12,542.36,543.47,15742.0,527.9808,529.5086,527.7959,528.876,15742.0
2022-12-09 10:30:00,543.84,545.22,543.58,545.22,4817.0,529.2361,530.5791,528.9831,530.5791,4817.0
2022-12-09 10:40:00,545.14,545.8,544.88,545.03,5253.0,530.5012,531.1435,530.2482,530.3942,5253.0
2022-12-09 10:50:00,544.91,545.64,544.82,545.34,4006.0,530.2774,530.9878,530.1898,530.6958,4006.0
2022-12-09 11:00:00,545.46,545.69,544.29,544.52,16007.0,530.8126,531.0364,529.674,529.8979,16007.0
2022-12-09 11:10:00,544.22,544.51,543.14,544.02,10290.0,529.6059,529.8881,528.5549,529.4113,10290.0
2022-12-09 11:20:00,543.94,545.05,543.94,544.29,5371.0,529.3334,530.4136,529.3334,529.674,5371.0
2022-12-09 11:30:00,544.33,544.44,541.49,542.5,8402.0,529.713,529.82,526.9492,527.9321,8402.0
2022-12-09 11:40:00,542.55,543.03,541.93,542.74,5442.0,527.9808,528.4479,527.3774,528.1657,5442.0
2022-12-09 11:50:00,542.85,543.25,542.22,542.39,4086.0,528.2727,528.662,527.6596,527.825,4086.0
2022-12-09 12:00:00,542.05,542.35,540.69,541.07,10290.0,527.4942,527.7861,526.1707,526.5405,10290.0
2022-12-09 12:10:00,541.2,541.48,539.72,539.72,13389.0,526.667,526.9395,525.2267,525.2267,13389.0
2022-12-09 12:20:00,539.25,540.87,538.39,540.87,5799.0,524.7694,526.3459,523.9325,526.3459,5799.0
2022-12-09 12:30:00,541.3,541.73,541.04,541.19,2707.0,526.7643,527.1828,526.5113,526.6573,2707.0
2022-12-09 12:40:00,541.47,541.47,540.56,540.62,3200.0,526.9298,526.9298,526.0442,526.1026,3200.0
2022-12-09 12:50:00,540.77,541.59,540.68,541.48,3484.0,526.2486,527.0465,526.161,526.9395,3484.0
2022-12-09 13:00:00,541.46,541.48,540.55,541.06,3107.0,526.92,526.9395,526.0345,526.5308,3107.0
2022-12-09 13:10:00,541.0,541.31,540.71,540.72,3801.0,526.4724,526.7741,526.1902,526.1999,3801.0
2022-12-09 13:20:00,540.89,541.1,540.41,540.86,4550.0,526.3653,526.5697,525.8982,526.3361,4550.0
2022-12-09 13:30:00,540.66,541.68,540.66,540.84,5029.0,526.1415,527.1341,526.1415,526.3167,5029.0
2022-12-09 13:40:00,541.19,541.19,540.05,540.62,7473.0,526.6573,526.6573,525.5479,526.1026,7473.0
2022-12-09 13:50:00,540.6,540.79,539.96,540.04,7203.0,526.0831,526.268,525.4603,525.5382,7203.0
2022-12-09 14:00:00,539.99,540.01,538.62,538.86,8635.0,525.4895,525.509,524.1563,524.3898,8635.0
2022-12-09 14:10:00,538.92,539.24,538.69,538.81,10602.0,524.4482,524.7596,524.2244,524.3412,10602.0
2022-12-09 14:20:00,538.81,539.56,538.32,539.37,10304.0,524.3412,525.071,523.8643,524.8861,10304.0
2022-12-09 14:30:00,539.11,539.47,538.84,538.96,5343.0,524.6331,524.9835,524.3704,524.4872,5343.0
2022-12-09 14:40:00,539.04,539.58,538.54,539.58,5300.0,524.565,525.0905,524.0784,525.0905,5300.0
2022-12-09 14:50:00,539.46,540.85,539.38,540.29,6617.0,524.9737,526.3264,524.8959,525.7814,6617.0
2022-12-09 15:00:00,540.18,540.19,539.32,539.83,5182.0,525.6744,525.6841,524.8375,525.3338,5182.0
2022-12-09 15:10:00,539.44,540.51,539.44,540.07,12496.0,524.9543,525.9955,524.9543,525.5673,12496.0
2022-12-09 15:20:00,539.86,540.13,539.3,539.48,9480.0,525.363,525.6257,524.818,524.9932,9480.0
2022-12-09 15:30:00,539.32,539.47,538.21,538.22,12521.0,524.8375,524.9835,523.7573,523.767,12521.0
2022-12-09 15:40:00,538.21,538.21,536.66,536.66,35748.0,523.7573,523.7573,522.2489,522.2489,35748.0
2022-12-09 15:50:00,536.38,536.38,533.0,533.56,121427.0,521.9764,521.9764,518.6872,519.2322,121427.0
2022-12-12 09:30:00,534.68,536.97,532.34,535.67,11764.0,520.3221,522.5506,518.0449,521.2855,11764.0
2022-12-12 09:40:00,535.73,536.42,532.82,533.03,20970.0,521.3439,522.0154,518.512,518.7164,20970.0
2022-12-12 09:50:00,533.11,533.65,531.53,532.53,35200.0,518.7942,519.3197,517.2567,518.2298,35200.0
2022-12-12 10:00:00,532.41,532.88,526.28,526.85,30902.0,518.113,518.5704,512.1477,512.7023,30902.0
2022-12-12 10:10:00,527.16,530.54,526.23,530.05,25079.0,513.004,516.2933,512.099,515.8164,25079.0
2022-12-12 10:20:00,530.34,533.03,530.08,532.08,11220.0,516.0986,518.7164,515.8456,517.7919,11220.0
2022-12-12 10:30:00,532.51,533.45,531.43,531.88,15023.0,518.2104,519.1251,517.1594,517.5973,15023.0
2022-12-12 10:40:00,531.88,532.71,531.04,531.33,26102.0,517.5973,518.405,516.7798,517.062,26102.0
2022-12-12 10:50:00,531.43,531.57,530.02,530.37,20141.0,517.1594,517.2956,515.7872,516.1278,20141.0
2022-12-12 11:00:00,530.22,530.98,529.7,530.98,9919.0,515.9819,516.7214,515.4758,516.7214,9919.0
2022-12-12 11:10:00,530.65,531.63,529.94,529.94,23225.0,516.4003,517.354,515.7094,515.7094,23225.0
2022-12-12 11:20:00,529.79,530.53,528.08,529.56,15002.0,515.5634,516.2835,513.8993,515.3396,15002.0
2022-12-12 11:30:00,529.64,529.93,528.61,529.93,8804.0,515.4174,515.6996,514.4151,515.6996,8804.0
2022-12-12 11:40:00,529.92,530.32,529.41,530.06,8281.0,515.6899,516.0792,515.1936,515.8262,8281.0
2022-12-12 11:50:00,530.2,530.47,529.57,529.8,6398.0,515.9624,516.2251,515.3493,515.5731,6398.0
2022-12-12 12:00:00,529.6,530.23,529.57,529.99,21362.0,515.3785,515.9916,515.3493,515.758,21362.0
2022-12-12 12:10:00,529.82,529.84,528.1,529.07,11158.0,515.5926,515.6121,513.9188,514.8627,11158.0
2022-12-12 12:20:00,529.21,529.55,528.66,529.26,14563.0,514.999,515.3298,514.4637,515.0476,14563.0
2022-12-12 12:30:00,529.18,529.36,528.68,529.17,12014.0,514.9698,515.1449,514.4832,514.96,12014.0
2022-12-12 12:40:00,529.17,529.54,527.6,528.06,11484.0,514.96,515.3201,513.4322,513.8799,11484.0
2022-12-12 12:50:00,528.13,528.2,527.17,527.17,8580.0,513.948,514.0161,513.0138,513.0138,8580.0
2022-12-12 13:00:00,527.22,527.4,525.74,525.82,10650.0,513.0624,513.2376,511.6222,511.7,10650.0
2022-12-12 13:10:00,525.75,526.54,525.38,526.54,8314.0,511.6319,512.4007,511.2718,512.4007,8314.0
2022-12-12 13:20:00,526.45,526.45,525.64,526.14,9216.0,512.3131,512.3131,511.5248,512.0114,9216.0
2022-12-12 13:30:00,525.96,527.43,525.96,527.43,7613.0,511.8362,513.2668,511.8362,513.2668,7613.0
2022-12-12 13:40:00,527.39,527.47,526.04,526.26,12929.0,513.2278,513.3057,511.9141,512.1282,12929.0
2022-12-12 13:50:00,526.44,527.19,526.3,527.04,15828.0,512.3034,513.0332,512.1671,512.8872,15828.0
2022-12-12 14:00:00,527.04,527.27,526.46,526.88,10466.0,512.8872,513.1111,512.3228,512.7315,10466.0
2022-12-12 14:10:00,526.75,527.9,526.73,527.4,10309.0,512.605,513.7242,512.5856,513.2376,10309.0
2022-12-12 14:20:00,527.54,527.62,525.9,527.15,10483.0,513.3738,513.4517,511.7779,512.9943,10483.0
2022-12-12 14:30:00,527.2,527.94,526.86,526.91,7927.0,513.043,513.7631,512.7121,512.7607,7927.0
2022-12-12 14:40:00,527.16,527.35,526.86,527.16,9675.0,513.004,513.1889,512.7121,513.004,9675.0
2022-12-12 14:50:00,526.98,528.48,526.81,528.26,7999.0,512.8289,514.2886,512.6634,514.0745,7999.0
2022-12-12 15:00:00,528.29,530.16,528.12,530.03,12329.0,514.1037,515.9235,513.9382,515.797,12329.0
2022-12-12 15:10:00,530.2,530.22,529.72,529.81,10431.0,515.9624,515.9819,515.4953,515.5829,10431.0
2022-12-12 15:20:00,529.95,530.94,529.65,530.67,6002.0,515.7191,516.6825,515.4272,516.4198,6002.0
2022-12-12 15:30:00,530.67,531.67,530.65,531.52,9234.0,516.4198,517.3929,516.4003,517.2469,9234.0
2022-12-12 15:40:00,531.58,532.14,529.59,530.15,27370.0,517.3053,517.8503,515.3688,515.9137,27370.0
2022-12-12 15:50:00,530.75,530.99,529.71,530.08,95143.0,516.4976,516.7312,515.4855,515.8456,95143.0
2022-12-13 09:30:00,537.83,537.83,527.62,529.75,44562.0,523.3875,523.3875,513.4517,515.5245,44562.0
2022-12-13 09:40:00,530.0,530.0,526.22,527.33,14905.0,515.7678,515.7678,512.0893,513.1695,14905.0
2022-12-13 09:50:00,527.76,530.44,527.0,530.44,23696.0,513.5879,516.1959,512.8483,516.1959,23696.0
2022-12-13 10:00:00,530.82,531.48,529.87,529.87,15041.0,516.5657,517.208,515.6413,515.6413,15041.0
2022-12-13 10:10:00,530.12,530.13,527.05,527.16,14410.0,515.8845,515.8943,512.897,513.004,14410.0
2022-12-13 10:20:00,527.15,527.69,523.75,524.37,34863.0,512.9943,513.5198,509.6856,510.2889,34863.0
2022-12-13 10:30:00,524.49,525.23,522.58,523.36,18872.0,510.4057,511.1259,508.547,509.3061,18872.0
2022-12-13 10:40:00,523.34,525.76,522.52,524.68,19225.0,509.2866,511.6416,508.4886,510.5906,19225.0
2022-12-13 10:50:00,524.57,526.91,524.05,526.19,12607.0,510.4836,512.7607,509.9775,512.0601,12607.0
2022-12-13 11:00:00,526.18,526.18,522.46,523.48,12347.0,512.0503,512.0503,508.4302,509.4228,12347.0
2022-12-13 11:10:00,523.35,523.92,522.44,522.7,11550.0,509.2963,509.851,508.4108,508.6638,11550.0
2022-12-13 11:20:00,522.61,522.94,520.46,522.5,12854.0,508.5762,508.8973,506.4839,508.4692,12854.0
2022-12-13 11:30:00,522.5,525.26,522.5,524.58,11816.0,508.4692,511.155,508.4692,510.4933,11816.0
2022-12-13 11:40:00,524.41,524.54,521.85,522.11,15232.0,510.3279,510.4544,507.8366,508.0896,15232.0
2022-12-13 11:50:00,521.87,524.15,521.39,524.15,32173.0,507.8561,510.0749,507.389,510.0749,32173.0
2022-12-13 12:00:00,523.81,524.27,522.13,522.14,23615.0,509.744,510.1916,508.1091,508.1188,23615.0
2022-12-13 12:10:00,521.84,521.94,520.18,520.44,10801.0,507.8269,507.9242,506.2115,506.4645,10801.0
2022-12-13 12:20:00,520.42,521.96,520.23,521.53,10201.0,506.445,507.9437,506.2601,507.5252,10201.0
2022-12-13 12:30:00,521.57,522.38,521.15,522.26,12279.0,507.5641,508.3524,507.1554,508.2356,12279.0
2022-12-13 12:40:00,522.34,523.15,521.61,521.73,13504.0,508.3135,509.1017,507.6031,507.7198,13504.0
2022-12-13 12:50:00,521.78,522.22,521.39,521.86,12101.0,507.7685,508.1967,507.389,507.8463,12101.0
2022-12-13 13:00:00,521.74,522.2,521.6,522.11,10080.0,507.7296,508.1772,507.5933,508.0896,10080.0
2022-12-13 13:10:00,522.42,523.58,522.27,523.4,15211.0,508.3913,509.5202,508.2453,509.345,15211.0
2022-12-13 13:20:00,523.5,524.73,523.5,524.46,8489.0,509.4423,510.6393,509.4423,510.3765,8489.0
2022-12-13 13:30:00,524.61,525.54,524.31,525.35,8228.0,510.5225,511.4275,510.2306,511.2426,8228.0
2022-12-13 13:40:00,525.24,526.72,525.24,526.15,6004.0,511.1356,512.5758,511.1356,512.0211,6004.0
2022-12-13 13:50:00,526.23,526.23,524.93,525.64,6154.0,512.099,512.099,510.8339,511.5248,6154.0
2022-12-13 14:00:00,525.64,526.57,524.65,524.84,17687.0,511.5248,512.4299,510.5614,510.7463,17687.0
2022-12-13 14:10:00,524.65,524.72,523.77,524.28,9254.0,510.5614,510.6295,509.7051,510.2014,9254.0
2022-12-13 14:20:00,524.31,524.31,522.68,523.09,9573.0,510.2306,510.2306,508.6443,509.0433,9573.0
2022-12-13 14:30:00,523.17,523.76,522.95,523.4,8110.0,509.1212,509.6953,508.9071,509.345,8110.0
2022-12-13 14:40:00,523.63,524.62,523.62,524.07,15290.0,509.5688,510.5322,509.5591,509.997,15290.0
2022-12-13 14:50:00,524.0,524.0,522.25,522.58,10480.0,509.9289,509.9289,508.2259,508.547,10480.0
2022-12-13 15:00:00,522.4,522.42,520.9,521.34,10971.0,508.3718,508.3913,506.9121,507.3403,10971.0
2022-12-13 15:10:00,521.51,522.41,520.97,522.37,10154.0,507.5057,508.3816,506.9802,508.3427,10154.0
2022-12-13 15:20:00,522.19,523.2,521.89,522.6,17817.0,508.1675,509.1504,507.8755,508.5665,17817.0
2022-12-13 15:30:00,522.6,523.74,522.59,523.01,26254.0,508.5665,509.6759,508.5567,508.9655,26254.0
2022-12-13 15:40:00,522.99,523.53,522.33,522.58,31138.0,508.946,509.4715,508.3037,508.547,31138.0
2022-12-13 15:50:00,522.87,523.43,522.28,523.1,104307.0,508.8292,509.3742,508.2551,509.053,104307.0
2022-12-14 09:30:00,526.05,526.29,522.46,522.47,7246.0,511.9238,512.1574,508.4302,508.44,7246.0
2022-12-14 09:40:00,523.13,524.02,522.55,522.75,4613.0,509.0822,509.9483,508.5178,508.7124,4613.0
2022-12-14 09:50:00,523.05,524.0,522.43,523.76,8410.0,509.0044,509.9289,508.401,509.6953,8410.0
2022-12-14 10:00:00,523.49,523.93,521.93,522.48,15729.0,509.4326,509.8608,507.9145,508.4497,15729.0
2022-12-14 10:10:00,522.69,522.99,521.14,522.24,8487.0,508.6541,508.946,507.1457,508.2161,8487.0
2022-12-14 10:20:00,522.34,524.09,522.3,523.25,9118.0,508.3135,510.0165,508.2745,509.199,9118.0
2022-12-14 10:30:00,523.5,523.67,522.44,523.34,10044.0,509.4423,509.6077,508.4108,509.2866,10044.0
2022-12-14 10:40:00,523.2,523.81,522.83,523.23,8591.0,509.1504,509.744,508.7903,509.1796,8591.0
2022-12-14 10:50:00,523.25,523.7,522.48,522.82,7139.0,509.199,509.6369,508.4497,508.7806,7139.0
2022-12-14 11:00:00,522.9,523.61,522.5,523.11,11802.0,508.8584,509.5494,508.4692,509.0628,11802.0
2022-12-14 11:10:00,523.08,523.58,522.52,523.05,5721.0,509.0336,509.5202,508.4886,509.0044,5721.0
2022-12-14 11:20:00,523.14,524.41,522.91,524.34,17389.0,509.092,510.3279,508.8682,510.2598,17389.0
2022-12-14 11:30:00,523.82,525.11,523.49,524.11,8577.0,509.7537,511.0091,509.4326,510.0359,8577.0
2022-12-14 11:40:00,524.15,524.15,523.24,523.58,4298.0,510.0749,510.0749,509.1893,509.5202,4298.0
2022-12-14 11:50:00,523.46,524.15,522.78,523.58,11688.0,509.4034,510.0749,508.7416,509.5202,11688.0
2022-12-14 12:00:00,523.74,523.76,523.1,523.2,3750.0,509.6759,509.6953,509.053,509.1504,3750.0
2022-12-14 12:10:00,523.17,523.68,523.17,523.68,3643.0,509.1212,509.6175,509.1212,509.6175,3643.0
2022-12-14 12:20:00,523.68,523.68,522.77,523.01,10017.0,509.6175,509.6175,508.7319,508.9655,10017.0
2022-12-14 12:30:00,522.83,523.67,522.73,523.46,2696.0,508.7903,509.6077,508.693,509.4034,2696.0
2022-12-14 12:40:00,523.47,523.8,523.13,523.42,6590.0,509.4131,509.7343,509.0822,509.3645,6590.0
2022-12-14 12:50:00,523.32,523.32,522.58,522.79,4163.0,509.2671,509.2671,508.547,508.7514,4163.0
2022-12-14 13:00:00,522.67,523.4,522.29,523.39,3317.0,508.6346,509.345,508.2648,509.3353,3317.0
2022-12-14 13:10:00,523.41,523.41,522.55,522.59,5068.0,509.3547,509.3547,508.5178,508.5567,5068.0
2022-12-14 13:20:00,522.6,522.92,522.4,522.67,3308.0,508.5665,508.8779,508.3718,508.6346,3308.0
2022-12-14 13:30:00,522.81,523.38,522.35,523.38,3736.0,508.7708,509.3255,508.3232,509.3255,3736.0
2022-12-14 13:40:00,523.5,523.68,522.95,523.16,6764.0,509.4423,509.6175,508.9071,509.1114,6764.0
2022-12-14 13:50:00,523.05,523.05,522.13,522.13,4221.0,509.0044,509.0044,508.1091,508.1091,4221.0
2022-12-14 14:00:00,521.42,521.7,518.62,518.62,6507.0,507.4182,507.6906,504.6934,504.6934,6507.0
2022-12-14 14:10:00,518.94,519.79,518.36,519.16,4686.0,505.0048,505.8319,504.4403,505.2189,4686.0
2022-12-14 14:20:00,519.23,520.23,519.23,519.68,5925.0,505.287,506.2601,505.287,505.7249,5925.0
2022-12-14 14:30:00,519.54,519.99,516.9,518.63,8010.0,505.5886,506.0266,503.0195,504.7031,8010.0
2022-12-14 14:40:00,518.37,520.53,517.09,519.48,18302.0,504.4501,506.5521,503.2044,505.5303,18302.0
2022-12-14 14:50:00,518.96,519.05,517.23,519.05,25004.0,505.0242,505.1118,503.3407,505.1118,25004.0
2022-12-14 15:00:00,519.47,520.59,518.47,519.8,24490.0,505.5205,506.6105,504.5474,505.8417,24490.0
2022-12-14 15:10:00,519.83,521.74,519.55,520.58,26114.0,505.8709,507.7296,505.5984,506.6007,26114.0
2022-12-14 15:20:00,520.74,521.27,519.09,519.09,7570.0,506.7564,507.2722,505.1507,505.1507,7570.0
2022-12-14 15:30:00,519.09,519.09,517.37,518.24,10653.0,505.1507,505.1507,503.4769,504.3236,10653.0
2022-12-14 15:40:00,518.33,519.56,518.22,519.43,25820.0,504.4111,505.6081,504.3041,505.4816,25820.0
2022-12-14 15:50:00,519.3,521.62,519.27,521.34,76103.0,505.3551,507.6128,505.3259,507.3403,76103.0
2022-12-15 09:30:00,517.73,517.73,513.42,514.36,27162.0,503.8273,503.8273,499.633,500.5477,27162.0
2022-12-15 09:40:00,514.04,515.57,512.7,512.7,13518.0,500.2363,501.7253,498.9323,498.9323,13518.0
2022-12-15 09:50:00,512.54,513.07,509.32,509.32,25324.0,498.7766,499.2924,495.6431,495.6431,25324.0
2022-12-15 10:00:00,509.53,510.51,508.67,510.51,22934.0,495.8474,496.8011,495.0105,496.8011,22934.0
2022-12-15 10:10:00,510.89,511.27,510.16,510.65,5972.0,497.1709,497.5407,496.4605,496.9374,5972.0
2022-12-15 10:20:00,510.4,511.53,510.22,511.31,27892.0,496.6941,497.7937,496.5189,497.5796,27892.0
2022-12-15 10:30:00,511.19,513.05,510.64,512.44,7124.0,497.4629,499.2729,496.9276,498.6793,7124.0
2022-12-15 10:40:00,512.57,515.05,512.57,514.96,15375.0,498.8058,501.2192,498.8058,501.1316,15375.0
2022-12-15 10:50:00,514.73,515.07,511.8,512.56,11054.0,500.9078,501.2387,498.0565,498.7961,11054.0
2022-12-15 11:00:00,512.85,513.36,512.55,513.05,3255.0,499.0783,499.5746,498.7864,499.2729,3255.0
2022-12-15 11:10:00,513.36,513.36,511.6,512.28,12136.0,499.5746,499.5746,497.8619,498.5236,12136.0
2022-12-15 11:20:00,512.08,512.54,511.65,511.99,6257.0,498.329,498.7766,497.9105,498.2414,6257.0
2022-12-15 11:30:00,512.16,512.32,511.11,511.28,7287.0,498.4068,498.5625,497.385,497.5505,7287.0
2022-12-15 11:40:00,511.3,511.52,509.43,509.48,13657.0,497.5699,497.784,495.7501,495.7988,13657.0
2022-12-15 11:50:00,509.27,510.33,509.06,509.46,18918.0,495.5944,496.626,495.3901,495.7793,18918.0
2022-12-15 12:00:00,509.34,510.22,509.06,509.18,15579.0,495.6626,496.5189,495.3901,495.5068,15579.0
2022-12-15 12:10:00,509.04,510.28,509.03,510.03,18479.0,495.3706,496.5773,495.3609,496.334,18479.0
2022-12-15 12:20:00,509.89,509.89,508.5,509.12,10647.0,496.1978,496.1978,494.8451,495.4485,10647.0
2022-12-15 12:30:00,509.14,509.73,508.26,508.26,12358.0,495.4679,496.0421,494.6116,494.6116,12358.0
2022-12-15 12:40:00,508.26,508.44,506.74,506.92,16632.0,494.6116,494.7867,493.1324,493.3075,16632.0
2022-12-15 12:50:00,506.8,506.8,506.08,506.16,14213.0,493.1908,493.1908,492.4901,492.5679,14213.0
2022-12-15 13:00:00,505.9,505.9,504.2,504.78,7320.0,492.3149,492.3149,490.6606,491.225,7320.0
2022-12-15 13:10:00,504.66,505.23,504.55,504.73,19712.0,491.1082,491.6629,491.0012,491.1763,19712.0
2022-12-15 13:20:00,504.65,505.74,504.41,505.74,15678.0,491.0985,492.1592,490.8649,492.1592,15678.0
2022-12-15 13:30:00,506.04,506.05,505.17,505.5,12387.0,492.4512,492.4609,491.6045,491.9257,12387.0
2022-12-15 13:40:00,505.47,505.65,504.54,504.65,7674.0,491.8965,492.0716,490.9914,491.0985,7674.0
2022-12-15 13:50:00,504.63,504.63,503.25,503.33,18109.0,491.079,491.079,489.7361,489.8139,18109.0
2022-12-15 14:00:00,503.46,504.06,502.31,502.79,15181.0,489.9404,490.5243,488.8213,489.2884,15181.0
2022-12-15 14:10:00,503.05,503.76,502.39,503.76,14921.0,489.5415,490.2324,488.8992,490.2324,14921.0
2022-12-15 14:20:00,503.76,504.05,503.21,503.76,10816.0,490.2324,490.5146,489.6972,490.2324,10816.0
2022-12-15 14:30:00,503.93,504.91,503.92,504.65,9118.0,490.3978,491.3515,490.3881,491.0985,9118.0
2022-12-15 14:40:00,504.67,505.76,504.49,504.53,12323.0,491.118,492.1787,490.9428,490.9817,12323.0
2022-12-15 14:50:00,504.46,504.85,503.52,504.8,11182.0,490.9136,491.2931,489.9988,491.2445,11182.0
2022-12-15 15:00:00,505.02,507.35,505.02,507.35,5857.0,491.4586,493.726,491.4586,493.726,5857.0
2022-12-15 15:10:00,507.23,507.28,505.54,505.8,9366.0,493.6092,493.6579,491.9646,492.2176,9366.0
2022-12-15 15:20:00,505.8,506.79,505.48,506.77,9918.0,492.2176,493.181,491.9062,493.1616,9918.0
2022-12-15 15:30:00,506.78,507.51,506.27,506.43,13294.0,493.1713,493.8817,492.675,492.8307,13294.0
2022-12-15 15:40:00,506.59,506.99,506.0,506.97,20082.0,492.9864,493.3757,492.4122,493.3562,20082.0
2022-12-15 15:50:00,506.98,508.51,506.51,508.34,66489.0,493.3659,494.8548,492.9085,494.6894,66489.0
2022-12-16 09:30:00,506.4,506.77,501.92,503.76,99548.0,492.8015,493.1616,488.4418,490.2324,99548.0
2022-12-16 09:40:00,503.16,504.42,500.65,503.66,16340.0,489.6485,490.8747,487.2059,490.1351,16340.0
2022-12-16 09:50:00,502.98,503.2,500.11,501.36,16334.0,489.4733,489.6874,486.6804,487.8968,16334.0
2022-12-16 10:00:00,501.02,501.77,497.69,497.73,17708.0,487.566,488.2958,484.3254,484.3643,17708.0
2022-12-16 10:10:00,498.28,499.86,497.11,497.96,11349.0,484.8995,486.4371,483.761,484.5881,11349.0
2022-12-16 10:20:00,498.27,500.33,497.73,499.27,11091.0,484.8898,486.8945,484.3643,485.863,11091.0
2022-12-16 10:30:00,499.18,499.63,497.33,497.88,18734.0,485.7754,486.2133,483.9751,484.5103,18734.0
2022-12-16 10:40:00,497.88,500.31,497.78,498.98,6507.0,484.5103,486.875,484.413,485.5808,6507.0
2022-12-16 10:50:00,498.87,499.77,498.68,499.23,10087.0,485.4737,486.3495,485.2888,485.824,10087.0
2022-12-16 11:00:00,499.47,499.78,498.74,499.29,4947.0,486.0576,486.3593,485.3472,485.8824,4947.0
2022-12-16 11:10:00,499.44,500.86,499.16,499.57,8089.0,486.0284,487.4103,485.7559,486.1549,8089.0
2022-12-16 11:20:00,499.3,499.83,498.58,499.04,10688.0,485.8922,486.4079,485.1915,485.6391,10688.0
2022-12-16 11:30:00,499.15,500.06,498.01,498.17,6741.0,485.7462,486.6317,484.6368,484.7925,6741.0
2022-12-16 11:40:00,498.27,498.48,497.16,497.22,7596.0,484.8898,485.0942,483.8096,483.868,7596.0
2022-12-16 11:50:00,497.39,497.5,496.26,496.26,6938.0,484.0334,484.1405,482.9338,482.9338,6938.0
2022-12-16 12:00:00,496.52,497.32,495.86,496.01,5315.0,483.1868,483.9653,482.5445,482.6905,5315.0
2022-12-16 12:10:00,495.92,497.28,495.73,496.82,8344.0,482.6029,483.9264,482.418,483.4788,8344.0
2022-12-16 12:20:00,496.55,498.0,496.55,496.78,7702.0,483.216,484.6271,483.216,483.4398,7702.0
2022-12-16 12:30:00,496.59,497.58,496.48,497.1,8590.0,483.2549,484.2183,483.1479,483.7512,8590.0
2022-12-16 12:40:00,497.07,497.47,496.7,496.92,7828.0,483.722,484.1113,483.362,483.5761,7828.0
2022-12-16 12:50:00,496.91,497.07,495.46,495.69,11342.0,483.5663,483.722,482.1553,482.3791,11342.0
2022-12-16 13:00:00,495.69,496.04,495.12,496.04,4803.0,482.3791,482.7197,481.8244,482.7197,4803.0
2022-12-16 13:10:00,495.91,496.01,494.85,495.77,7023.0,482.5932,482.6905,481.5617,482.4569,7023.0
2022-12-16 13:20:00,495.88,496.91,495.58,496.2,12291.0,482.564,483.5663,482.2721,482.8754,12291.0
2022-12-16 13:30:00,496.12,496.98,496.1,496.47,2669.0,482.7976,483.6345,482.7781,483.1382,2669.0
2022-12-16 13:40:00,496.59,497.2,496.59,496.84,5784.0,483.2549,483.8485,483.2549,483.4982,5784.0
2022-12-16 13:50:00,496.99,497.04,496.24,496.81,4559.0,483.6442,483.6928,482.9143,483.469,4559.0
2022-12-16 14:00:00,497.12,497.85,497.02,497.85,12018.0,483.7707,484.4811,483.6734,484.4811,12018.0
2022-12-16 14:10:00,497.96,499.02,497.6,498.27,5584.0,484.5881,485.6197,484.2378,484.8898,5584.0
2022-12-16 14:20:00,498.18,498.66,497.92,498.24,6025.0,484.8022,485.2693,484.5492,484.8606,6025.0
2022-12-16 14:30:00,498.31,499.76,498.27,499.28,6250.0,484.9287,486.3398,484.8898,485.8727,6250.0
2022-12-16 14:40:00,499.32,499.65,499.21,499.52,3809.0,485.9116,486.2328,485.8046,486.1062,3809.0
2022-12-16 14:50:00,499.95,501.62,499.73,501.62,10446.0,486.5247,488.1499,486.3106,488.1499,10446.0
2022-12-16 15:00:00,501.57,501.64,500.89,501.17,7665.0,488.1012,488.1693,487.4395,487.7119,7665.0
2022-12-16 15:10:00,501.17,503.01,501.17,502.48,9112.0,487.7119,489.5025,487.7119,488.9868,9112.0
2022-12-16 15:20:00,502.49,503.29,502.3,502.97,8730.0,488.9965,489.775,488.8116,489.4636,8730.0
2022-12-16 15:30:00,503.16,503.22,501.6,502.0,13436.0,489.6485,489.7069,488.1304,488.5197,13436.0
2022-12-16 15:40:00,501.88,502.51,501.54,502.34,24702.0,488.4029,489.016,488.072,488.8505,24702.0
2022-12-16 15:50:00,502.45,504.38,502.38,503.12,133277.0,488.9576,490.8357,488.8894,489.6096,133277.0
2022-12-19 09:30:00,503.75,507.32,502.24,502.98,32556.0,490.2227,493.6968,488.7532,489.4733,32556.0
2022-12-19 09:40:00,503.29,503.44,500.5,501.6,9373.0,489.775,489.921,487.0599,488.1304,9373.0
2022-12-19 09:50:00,501.81,503.52,501.47,502.5,2524.0,488.3348,489.9988,488.0039,489.0062,2524.0
2022-12-19 10:00:00,502.88,504.22,502.65,503.97,4025.0,489.376,490.68,489.1522,490.4368,4025.0
2022-12-19 10:10:00,503.78,505.0,503.78,504.34,5669.0,490.2519,491.4391,490.2519,490.7968,5669.0
2022-12-19 10:20:00,504.05,504.66,503.68,504.42,5353.0,490.5146,491.1082,490.1545,490.8747,5353.0
2022-12-19 10:30:00,504.57,504.68,503.4,503.4,6546.0,491.0206,491.1277,489.8821,489.8821,6546.0
2022-12-19 10:40:00,503.57,505.32,503.51,505.29,7597.0,490.0475,491.7505,489.9891,491.7213,7597.0
2022-12-19 10:50:00,505.29,506.1,504.76,505.22,7068.0,491.7213,492.5096,491.2055,491.6532,7068.0
2022-12-19 11:00:00,505.17,506.29,504.89,506.04,9207.0,491.6045,492.6945,491.332,492.4512,9207.0
2022-12-19 11:10:00,505.75,506.9,505.74,506.82,13212.0,492.169,493.2881,492.1592,493.2102,13212.0
2022-12-19 11:20:00,507.13,507.28,506.13,506.64,3602.0,493.5119,493.6579,492.5387,493.0351,3602.0
2022-12-19 11:30:00,506.13,506.24,505.18,505.53,6350.0,492.5387,492.6458,491.6143,491.9549,6350.0
2022-12-19 11:40:00,505.45,505.63,504.66,505.16,6648.0,491.877,492.0522,491.1082,491.5948,6648.0
2022-12-19 11:50:00,504.6,505.07,504.35,504.79,3968.0,491.0498,491.5072,490.8065,491.2347,3968.0
2022-12-19 12:00:00,504.96,505.15,504.72,504.87,2299.0,491.4002,491.5851,491.1666,491.3126,2299.0
2022-12-19 12:10:00,504.7,505.09,504.29,504.95,6227.0,491.1471,491.5267,490.7482,491.3904,6227.0
2022-12-19 12:20:00,504.89,505.97,504.79,504.81,5424.0,491.332,492.383,491.2347,491.2542,5424.0
2022-12-19 12:30:00,504.51,504.51,503.2,503.2,5906.0,490.9623,490.9623,489.6874,489.6874,5906.0
2022-12-19 12:40:00,503.11,504.19,502.98,504.19,3413.0,489.5998,490.6508,489.4733,490.6508,3413.0
2022-12-19 12:50:00,504.11,504.13,503.63,503.71,3277.0,490.573,490.5925,490.1059,490.1837,3277.0
2022-12-19 13:00:00,503.72,504.15,503.68,503.95,7800.0,490.1935,490.6119,490.1545,490.4173,7800.0
2022-12-19 13:10:00,504.01,504.06,503.38,503.95,2023.0,490.4757,490.5243,489.8626,490.4173,2023.0
2022-12-19 13:20:00,504.11,504.61,503.94,504.61,5819.0,490.573,491.0596,490.4076,491.0596,5819.0
2022-12-19 13:30:00,504.81,504.88,504.32,504.57,2665.0,491.2542,491.3223,490.7774,491.0206,2665.0
2022-12-19 13:40:00,504.62,504.62,503.84,504.16,4139.0,491.0693,491.0693,490.3102,490.6217,4139.0
2022-12-19 13:50:00,504.14,504.33,503.98,504.06,1629.0,490.6022,490.7871,490.4465,490.5243,1629.0
2022-12-19 14:00:00,503.96,503.96,503.44,503.53,2800.0,490.427,490.427,489.921,490.0086,2800.0
2022-12-19 14:10:00,503.54,503.55,502.57,502.81,5866.0,490.0183,490.028,489.0743,489.3079,5866.0
2022-12-19 14:20:00,502.87,502.93,501.99,502.22,4926.0,489.3663,489.4247,488.5099,488.7337,4926.0
2022-12-19 14:30:00,502.22,503.41,502.07,502.83,3951.0,488.7337,489.8918,488.5878,489.3274,3951.0
2022-12-19 14:40:00,502.84,504.25,502.69,503.58,4204.0,489.3371,490.7092,489.1911,490.0572,4204.0
2022-12-19 14:50:00,503.34,503.34,502.6,502.98,6796.0,489.8237,489.8237,489.1035,489.4733,6796.0
2022-12-19 15:00:00,502.85,502.85,502.1,502.38,5875.0,489.3468,489.3468,488.617,488.8894,5875.0
2022-12-19 15:10:00,502.38,503.3,502.23,503.29,5847.0,488.8894,489.7847,488.7435,489.775,5847.0
2022-12-19 15:20:00,503.15,503.21,502.24,503.01,8542.0,489.6388,489.6972,488.7532,489.5025,8542.0
2022-12-19 15:30:00,502.97,503.77,502.9,503.1,7873.0,489.4636,490.2421,489.3955,489.5901,7873.0
2022-12-19 15:40:00,502.86,503.15,502.4,502.4,20414.0,489.3566,489.6388,488.9089,488.9089,20414.0
2022-12-19 15:50:00,502.63,504.66,502.4,504.66,59797.0,489.1327,491.1082,488.9089,491.1082,59797.0
2022-12-20 09:30:00,504.64,507.38,502.57,506.14,16229.0,491.0888,493.7552,489.0743,492.5485,16229.0
2022-12-20 09:40:00,506.83,506.83,502.79,504.03,7275.0,493.22,493.22,489.2884,490.4951,7275.0
2022-12-20 09:50:00,503.72,506.04,503.64,506.03,4393.0,490.1935,492.4512,490.1156,492.4414,4393.0
2022-12-20 10:00:00,506.33,507.39,505.9,507.1,8344.0,492.7334,493.7649,492.3149,493.4827,8344.0
2022-12-20 10:10:00,506.83,508.06,506.31,507.74,11593.0,493.22,494.4169,492.7139,494.1055,11593.0
2022-12-20 10:20:00,507.79,508.0,505.96,505.96,6773.0,494.1542,494.3585,492.3733,492.3733,6773.0
2022-12-20 10:30:00,506.29,506.62,505.67,506.38,7685.0,492.6945,493.0156,492.0911,492.782,7685.0
2022-12-20 10:40:00,506.5,506.51,505.47,506.22,6726.0,492.8988,492.9085,491.8965,492.6263,6726.0
2022-12-20 10:50:00,506.71,507.66,506.71,507.06,6737.0,493.1032,494.0277,493.1032,493.4438,6737.0
2022-12-20 11:00:00,506.89,507.02,505.74,506.39,6950.0,493.2783,493.4048,492.1592,492.7918,6950.0
2022-12-20 11:10:00,506.12,506.28,503.87,504.3,5423.0,492.529,492.6847,490.3394,490.7579,5423.0
2022-12-20 11:20:00,504.61,504.61,503.5,503.54,3701.0,491.0596,491.0596,489.9794,490.0183,3701.0
2022-12-20 11:30:00,503.88,504.13,503.3,503.8,1483.0,490.3492,490.5925,489.7847,490.2713,1483.0
2022-12-20 11:40:00,503.63,503.63,502.69,502.97,2531.0,490.1059,490.1059,489.1911,489.4636,2531.0
2022-12-20 11:50:00,503.17,504.02,502.83,504.0,12623.0,489.6582,490.4854,489.3274,490.4659,12623.0
2022-12-20 12:00:00,504.03,504.46,503.72,504.32,3162.0,490.4951,490.9136,490.1935,490.7774,3162.0
2022-12-20 12:10:00,504.52,505.34,504.36,504.81,3691.0,490.972,491.77,490.8163,491.2542,3691.0
2022-12-20 12:20:00,504.98,505.31,504.61,504.65,5237.0,491.4196,491.7408,491.0596,491.0985,5237.0
2022-12-20 12:30:00,504.49,504.49,503.35,503.38,2113.0,490.9428,490.9428,489.8334,489.8626,2113.0
2022-12-20 12:40:00,503.41,503.81,503.18,503.75,4706.0,489.8918,490.281,489.668,490.2227,4706.0
2022-12-20 12:50:00,503.57,504.55,503.57,504.14,3366.0,490.0475,491.0012,490.0475,490.6022,3366.0
2022-12-20 13:00:00,504.12,504.12,503.17,503.28,3324.0,490.5827,490.5827,489.6582,489.7653,3324.0
2022-12-20 13:10:00,503.14,503.73,502.86,503.46,2223.0,489.629,490.2032,489.3566,489.9404,2223.0
2022-12-20 13:20:00,503.31,504.43,503.31,504.25,2133.0,489.7945,490.8844,489.7945,490.7092,2133.0
2022-12-20 13:30:00,504.27,504.63,504.1,504.1,1558.0,490.7287,491.079,490.5633,490.5633,1558.0
2022-12-20 13:40:00,504.31,504.61,504.16,504.58,2901.0,490.7676,491.0596,490.6217,491.0304,2901.0
2022-12-20 13:50:00,504.45,504.48,504.05,504.32,2560.0,490.9039,490.9331,490.5146,490.7774,2560.0
2022-12-20 14:00:00,504.31,505.12,504.01,504.93,2916.0,490.7676,491.5559,490.4757,491.371,2916.0
2022-12-20 14:10:00,504.83,505.44,504.82,505.1,4007.0,491.2737,491.8673,491.2639,491.5364,4007.0
2022-12-20 14:20:00,505.38,506.08,504.99,506.01,7682.0,491.8089,492.4901,491.4294,492.422,7682.0
2022-12-20 14:30:00,505.82,505.82,504.62,504.69,2894.0,492.2371,492.2371,491.0693,491.1374,2894.0
2022-12-20 14:40:00,504.88,504.9,503.79,503.8,3508.0,491.3223,491.3418,490.2616,490.2713,3508.0
2022-12-20 14:50:00,503.78,503.78,501.73,501.88,14830.0,490.2519,490.2519,488.2569,488.4029,14830.0
2022-12-20 15:00:00,501.81,501.81,500.3,500.67,8197.0,488.3348,488.3348,486.8653,487.2254,8197.0
2022-12-20 15:10:00,500.76,501.49,500.75,500.78,9319.0,487.313,488.0233,487.3032,487.3324,9319.0
2022-12-20 15:20:00,500.87,502.07,500.82,502.03,8961.0,487.42,488.5878,487.3713,488.5488,8961.0
2022-12-20 15:30:00,502.72,502.74,502.02,502.61,7004.0,489.2203,489.2398,488.5391,489.1133,7004.0
2022-12-20 15:40:00,502.56,502.8,501.56,501.85,10235.0,489.0646,489.2982,488.0915,488.3737,10235.0
2022-12-20 15:50:00,501.74,502.26,501.17,501.42,31075.0,488.2666,488.7727,487.7119,487.9552,31075.0
2022-12-21 09:30:00,505.0,505.0,502.0,503.02,12313.0,491.4391,491.4391,488.5197,489.5123,12313.0
2022-12-21 09:40:00,502.1,503.7,500.76,501.4,24085.0,488.617,490.174,487.313,487.9358,24085.0
2022-12-21 09:50:00,500.73,501.17,499.67,501.01,13592.0,487.2838,487.7119,486.2522,487.5562,13592.0
2022-12-21 10:00:00,500.62,502.4,500.62,502.13,17242.0,487.1767,488.9089,487.1767,488.6462,17242.0
2022-12-21 10:10:00,502.07,504.99,502.07,504.9,16138.0,488.5878,491.4294,488.5878,491.3418,16138.0
2022-12-21 10:20:00,504.77,506.26,504.73,505.67,4671.0,491.2153,492.6653,491.1763,492.0911,4671.0
2022-12-21 10:30:00,505.63,506.22,505.47,505.64,3081.0,492.0522,492.6263,491.8965,492.0619,3081.0
2022-12-21 10:40:00,505.77,506.41,505.12,505.43,7180.0,492.1884,492.8112,491.5559,491.8575,7180.0
2022-12-21 10:50:00,505.55,505.93,505.22,505.93,2712.0,491.9743,492.3441,491.6532,492.3441,2712.0
2022-12-21 11:00:00,505.81,506.88,505.81,506.73,5640.0,492.2273,493.2686,492.2273,493.1226,5640.0
2022-12-21 11:10:00,507.01,507.01,505.95,505.95,2668.0,493.3951,493.3951,492.3636,492.3636,2668.0
2022-12-21 11:20:00,506.39,507.22,506.2,507.22,1900.0,492.7918,493.5995,492.6069,493.5995,1900.0
2022-12-21 11:30:00,507.4,507.53,506.69,506.69,2022.0,493.7746,493.9012,493.0837,493.0837,2022.0
2022-12-21 11:40:00,506.18,506.59,505.54,505.54,1371.0,492.5874,492.9864,491.9646,491.9646,1371.0
2022-12-21 11:50:00,505.85,506.01,505.4,505.54,2514.0,492.2663,492.422,491.8284,491.9646,2514.0
2022-12-21 12:00:00,505.54,505.54,504.62,504.63,2553.0,491.9646,491.9646,491.0693,491.079,2553.0
2022-12-21 12:10:00,504.58,504.98,504.21,504.21,3198.0,491.0304,491.4196,490.6703,490.6703,3198.0
2022-12-21 12:20:00,504.05,505.23,504.04,505.02,2200.0,490.5146,491.6629,490.5049,491.4586,2200.0
2022-12-21 12:30:00,505.3,505.68,505.16,505.31,1446.0,491.731,492.1008,491.5948,491.7408,1446.0
2022-12-21 12:40:00,505.11,505.56,505.04,505.4,2098.0,491.5461,491.9841,491.478,491.8284,2098.0
2022-12-21 12:50:00,505.77,506.05,505.46,506.05,2433.0,492.1884,492.4609,491.8867,492.4609,2433.0
2022-12-21 13:00:00,506.05,506.8,506.04,506.8,2825.0,492.4609,493.1908,492.4512,493.1908,2825.0
2022-12-21 13:10:00,506.57,506.57,506.28,506.4,900.0,492.9669,492.9669,492.6847,492.8015,900.0
2022-12-21 13:20:00,506.16,506.16,505.94,506.0,951.0,492.5679,492.5679,492.3539,492.4122,951.0
2022-12-21 13:30:00,506.17,506.3,505.9,506.03,2621.0,492.5777,492.7042,492.3149,492.4414,2621.0
2022-12-21 13:40:00,506.01,506.91,505.89,506.91,1684.0,492.422,493.2978,492.3052,493.2978,1684.0
2022-12-21 13:50:00,506.78,507.09,506.76,506.81,2215.0,493.1713,493.473,493.1518,493.2005,2215.0
2022-12-21 14:00:00,507.05,507.71,506.92,507.7,2281.0,493.434,494.0763,493.3075,494.0666,2281.0
2022-12-21 14:10:00,507.58,508.11,507.58,507.86,3984.0,493.9498,494.4656,493.9498,494.2223,3984.0
2022-12-21 14:20:00,507.77,507.78,507.17,507.17,4325.0,494.1347,494.1444,493.5508,493.5508,4325.0
2022-12-21 14:30:00,507.13,507.87,507.07,507.44,2101.0,493.5119,494.232,493.4535,493.8136,2101.0
2022-12-21 14:40:00,507.68,507.89,507.12,507.53,4441.0,494.0471,494.2515,493.5022,493.9012,4441.0
2022-12-21 14:50:00,507.53,507.53,506.9,507.22,4032.0,493.9012,493.9012,493.2881,493.5995,4032.0
2022-12-21 15:00:00,507.55,507.55,506.69,506.77,2366.0,493.9206,493.9206,493.0837,493.1616,2366.0
2022-12-21 15:10:00,506.84,507.43,506.66,507.21,3113.0,493.2297,493.8038,493.0545,493.5897,3113.0
2022-12-21 15:20:00,507.08,507.1,506.27,506.27,2100.0,493.4632,493.4827,492.675,492.675,2100.0
2022-12-21 15:30:00,506.26,506.71,506.26,506.52,4011.0,492.6653,493.1032,492.6653,492.9183,4011.0
2022-12-21 15:40:00,506.47,506.51,506.05,506.35,8334.0,492.8696,492.9085,492.4609,492.7528,8334.0
2022-12-21 15:50:00,506.58,508.08,505.32,507.69,58600.0,492.9767,494.4364,491.7505,494.0569,58600.0
2022-12-22 09:30:00,507.9,511.43,507.9,508.86,9360.0,494.2612,497.6964,494.2612,495.1954,9360.0
2022-12-22 09:40:00,509.23,509.6,507.53,508.07,9203.0,495.5555,495.9156,493.9012,494.4267,9203.0
2022-12-22 09:50:00,508.21,511.7,508.21,508.95,12408.0,494.5629,497.9592,494.5629,495.283,12408.0
2022-12-22 10:00:00,509.03,510.24,507.45,507.56,12949.0,495.3609,496.5384,493.8233,493.9303,12949.0
2022-12-22 10:10:00,507.68,510.52,507.61,510.11,10030.0,494.0471,496.8109,493.979,496.4119,10030.0
2022-12-22 10:20:00,510.09,510.57,508.93,509.11,7702.0,496.3924,496.8595,495.2636,495.4387,7702.0
2022-12-22 10:30:00,508.7,509.93,508.44,509.09,3303.0,495.0397,496.2367,494.7867,495.4193,3303.0
2022-12-22 10:40:00,508.99,510.75,508.99,510.58,5392.0,495.3219,497.0347,495.3219,496.8693,5392.0
2022-12-22 10:50:00,511.0,511.0,508.88,508.88,6102.0,497.278,497.278,495.2149,495.2149,6102.0
2022-12-22 11:00:00,508.72,509.71,508.0,508.55,8627.0,495.0592,496.0226,494.3585,494.8938,8627.0
2022-12-22 11:10:00,508.42,509.22,508.38,508.85,4394.0,494.7673,495.5458,494.7283,495.1857,4394.0
2022-12-22 11:20:00,508.89,510.09,508.85,510.09,3804.0,495.2246,496.3924,495.1857,496.3924,3804.0
2022-12-22 11:30:00,509.81,510.39,509.58,509.58,5557.0,496.1199,496.6844,495.8961,495.8961,5557.0
2022-12-22 11:40:00,509.17,509.9,508.88,509.87,3911.0,495.4971,496.2075,495.2149,496.1783,3911.0
2022-12-22 11:50:00,509.76,510.1,509.34,509.58,6762.0,496.0713,496.4021,495.6626,495.8961,6762.0
2022-12-22 12:00:00,509.69,509.81,508.25,508.27,6815.0,496.0032,496.1199,494.6018,494.6213,6815.0
2022-12-22 12:10:00,508.63,509.35,508.62,508.95,3130.0,494.9716,495.6723,494.9619,495.283,3130.0
2022-12-22 12:20:00,508.93,508.93,507.24,507.24,5978.0,495.2636,495.2636,493.6189,493.6189,5978.0
2022-12-22 12:30:00,507.47,507.55,507.0,507.48,2694.0,493.8428,493.9206,493.3854,493.8525,2694.0
2022-12-22 12:40:00,507.33,507.33,506.59,506.99,3049.0,493.7065,493.7065,492.9864,493.3757,3049.0
2022-12-22 12:50:00,507.28,507.3,506.6,506.6,4696.0,493.6579,493.6773,492.9961,492.9961,4696.0
2022-12-22 13:00:00,506.45,506.47,505.36,505.69,5120.0,492.8502,492.8696,491.7894,492.1106,5120.0
2022-12-22 13:10:00,506.04,507.01,506.04,506.99,5600.0,492.4512,493.3951,492.4512,493.3757,5600.0
2022-12-22 13:20:00,506.88,506.92,506.34,506.92,3501.0,493.2686,493.3075,492.7431,493.3075,3501.0
2022-12-22 13:30:00,506.55,506.55,505.47,505.53,2500.0,492.9475,492.9475,491.8965,491.9549,2500.0
2022-12-22 13:40:00,505.72,505.9,505.31,505.66,4467.0,492.1398,492.3149,491.7408,492.0814,4467.0
2022-12-22 13:50:00,505.61,505.61,505.04,505.05,3651.0,492.0327,492.0327,491.478,491.4878,3651.0
2022-12-22 14:00:00,505.59,506.77,505.59,506.73,2100.0,492.0133,493.1616,492.0133,493.1226,2100.0
2022-12-22 14:10:00,506.98,507.54,506.85,506.85,2291.0,493.3659,493.9109,493.2394,493.2394,2291.0
2022-12-22 14:20:00,506.93,508.15,506.71,508.15,3351.0,493.3173,494.5045,493.1032,494.5045,3351.0
2022-12-22 14:30:00,507.96,509.31,507.96,507.98,3682.0,494.3196,495.6334,494.3196,494.3391,3682.0
2022-12-22 14:40:00,508.39,508.93,507.93,508.84,3076.0,494.7381,495.2636,494.2904,495.176,3076.0
2022-12-22 14:50:00,508.97,510.0,508.8,510.0,4696.0,495.3025,496.3048,495.1371,496.3048,4696.0
2022-12-22 15:00:00,510.24,511.0,509.72,510.84,9005.0,496.5384,497.278,496.0323,497.1223,9005.0
2022-12-22 15:10:00,510.7,510.97,510.4,510.75,9641.0,496.986,497.2488,496.6941,497.0347,9641.0
2022-12-22 15:20:00,511.0,512.23,510.58,512.23,8639.0,497.278,498.4749,496.8693,498.4749,8639.0
2022-12-22 15:30:00,512.37,512.71,511.16,511.3,11590.0,498.6112,498.9421,497.4337,497.5699,11590.0
2022-12-22 15:40:00,511.17,511.57,510.56,511.57,13958.0,497.4434,497.8327,496.8498,497.8327,13958.0
2022-12-22 15:50:00,511.96,512.69,511.76,512.52,41075.0,498.2122,498.9226,498.0176,498.7572,41075.0
2022-12-23 09:30:00,510.46,512.99,509.58,510.25,6650.0,496.7525,499.2145,495.8961,496.5481,6650.0
2022-12-23 09:40:00,510.41,512.26,509.95,510.81,2859.0,496.7038,498.5041,496.2562,497.0931,2859.0
2022-12-23 09:50:00,511.51,511.56,510.88,511.56,1273.0,497.7743,497.8229,497.1612,497.8229,1273.0
2022-12-23 10:00:00,511.58,513.69,511.58,513.69,4038.0,497.8424,499.8957,497.8424,499.8957,4038.0
2022-12-23 10:10:00,513.48,514.71,512.86,514.71,2251.0,499.6914,500.8883,499.088,500.8883,2251.0
2022-12-23 10:20:00,514.4,515.0,513.83,513.83,2354.0,500.5867,501.1706,500.032,500.032,2354.0
2022-12-23 10:30:00,514.13,515.23,513.24,515.23,10280.0,500.3239,501.3944,499.4578,501.3944,10280.0
2022-12-23 10:40:00,515.28,516.0,514.37,514.73,9459.0,501.443,502.1437,500.5575,500.9078,9459.0
2022-12-23 10:50:00,514.67,515.28,514.2,514.65,6749.0,500.8494,501.443,500.392,500.83,6749.0
2022-12-23 11:00:00,514.67,514.67,513.71,513.96,1847.0,500.8494,500.8494,499.9152,500.1585,1847.0
2022-12-23 11:10:00,514.13,515.27,514.13,514.96,2579.0,500.3239,501.4333,500.3239,501.1316,2579.0
2022-12-23 11:20:00,515.05,515.16,514.38,514.7,3799.0,501.2192,501.3263,500.5672,500.8786,3799.0
2022-12-23 11:30:00,514.74,515.24,514.19,515.24,3406.0,500.9175,501.4041,500.3823,501.4041,3406.0
2022-12-23 11:40:00,515.35,515.89,514.6,515.58,3797.0,501.5112,502.0367,500.7813,501.735,3797.0
2022-12-23 11:50:00,515.63,515.63,514.89,515.07,1684.0,501.7836,501.7836,501.0635,501.2387,1684.0
2022-12-23 12:00:00,515.24,515.24,514.43,514.82,1766.0,501.4041,501.4041,500.6159,500.9954,1766.0
2022-12-23 12:10:00,514.86,514.95,514.63,514.71,1147.0,501.0343,501.1219,500.8105,500.8883,1147.0
2022-12-23 12:20:00,514.73,514.94,513.99,514.03,2679.0,500.9078,501.1122,500.1877,500.2266,2679.0
2022-12-23 12:30:00,514.24,514.24,513.52,513.75,1353.0,500.431,500.431,499.7303,499.9541,1353.0
2022-12-23 12:40:00,513.72,513.72,512.61,512.88,1900.0,499.9249,499.9249,498.8447,499.1075,1900.0
2022-12-23 12:50:00,512.7,513.52,512.5,513.42,2824.0,498.9323,499.7303,498.7377,499.633,2824.0
2022-12-23 13:00:00,513.73,513.73,512.76,512.81,2060.0,499.9347,499.9347,498.9907,499.0394,2060.0
2022-12-23 13:10:00,512.94,513.54,512.92,513.11,2632.0,499.1659,499.7498,499.1464,499.3313,2632.0
2022-12-23 13:20:00,512.88,512.88,512.58,512.72,1071.0,499.1075,499.1075,498.8155,498.9518,1071.0
2022-12-23 13:30:00,513.1,514.11,513.1,513.35,2129.0,499.3216,500.3045,499.3216,499.5649,2129.0
2022-12-23 13:40:00,512.8,512.8,512.04,512.8,1040.0,499.0296,499.0296,498.29,499.0296,1040.0
2022-12-23 13:50:00,512.61,512.78,511.89,512.34,2906.0,498.8447,499.0102,498.1441,498.582,2906.0
2022-12-23 14:00:00,512.3,512.36,512.02,512.15,1398.0,498.5431,498.6015,498.2706,498.3971,1398.0
2022-12-23 14:10:00,512.31,512.5,511.87,512.41,2786.0,498.5528,498.7377,498.1246,498.6501,2786.0
2022-12-23 14:20:00,512.47,512.61,512.04,512.25,1524.0,498.7085,498.8447,498.29,498.4944,1524.0
2022-12-23 14:30:00,512.39,513.05,512.39,512.97,2784.0,498.6306,499.2729,498.6306,499.1951,2784.0
2022-12-23 14:40:00,512.84,512.84,512.34,512.4,1594.0,499.0686,499.0686,498.582,498.6404,1594.0
2022-12-23 14:50:00,512.5,513.49,512.47,513.49,4509.0,498.7377,499.7011,498.7085,499.7011,4509.0
2022-12-23 15:00:00,513.28,513.76,512.72,512.75,2983.0,499.4967,499.9639,498.9518,498.981,2983.0
2022-12-23 15:10:00,512.91,513.57,512.91,513.27,2391.0,499.1367,499.779,499.1367,499.487,2391.0
2022-12-23 15:20:00,513.39,513.42,512.63,513.21,3602.0,499.6038,499.633,498.8642,499.4286,3602.0
2022-12-23 15:30:00,513.01,513.01,512.32,512.51,4372.0,499.234,499.234,498.5625,498.7474,4372.0
2022-12-23 15:40:00,512.52,513.75,512.52,513.75,6684.0,498.7572,499.9541,498.7572,499.9541,6684.0
2022-12-23 15:50:00,513.79,514.17,513.0,513.96,21947.0,499.9931,500.3628,499.2243,500.1585,21947.0
2022-12-27 09:30:00,515.68,518.17,514.6,515.36,16671.0,501.8323,504.2554,500.7813,501.5209,16671.0
2022-12-27 09:40:00,516.18,518.2,515.18,518.19,7163.0,502.3189,504.2846,501.3457,504.2749,7163.0
2022-12-27 09:50:00,517.83,518.55,516.73,517.75,18872.0,503.9246,504.6252,502.8541,503.8467,18872.0
2022-12-27 10:00:00,517.88,517.88,516.43,516.86,7659.0,503.9732,503.9732,502.5622,502.9806,7659.0
2022-12-27 10:10:00,516.79,518.28,516.25,518.28,5819.0,502.9125,504.3625,502.387,504.3625,5819.0
2022-12-27 10:20:00,517.56,519.1,517.38,519.0,3768.0,503.6618,505.1605,503.4866,505.0631,3768.0
2022-12-27 10:30:00,519.09,520.0,518.76,519.13,4884.0,505.1507,506.0363,504.8296,505.1897,4884.0
2022-12-27 10:40:00,519.06,519.28,518.56,519.28,3200.0,505.1215,505.3356,504.635,505.3356,3200.0
2022-12-27 10:50:00,519.1,519.87,518.29,518.29,4238.0,505.1605,505.9098,504.3722,504.3722,4238.0
2022-12-27 11:00:00,518.2,518.9,518.0,518.31,2640.0,504.2846,504.9658,504.09,504.3917,2640.0
2022-12-27 11:10:00,517.6,518.41,516.66,516.67,2678.0,503.7007,504.489,502.786,502.7957,2678.0
2022-12-27 11:20:00,517.51,517.51,516.73,517.26,1207.0,503.6132,503.6132,502.8541,503.3699,1207.0
2022-12-27 11:30:00,517.12,517.66,516.58,517.51,2548.0,503.2336,503.7591,502.7081,503.6132,2548.0
2022-12-27 11:40:00,517.39,517.92,516.64,517.92,3701.0,503.4964,504.0121,502.7665,504.0121,3701.0
2022-12-27 11:50:00,517.97,517.97,517.24,517.63,2222.0,504.0608,504.0608,503.3504,503.7299,2222.0
2022-12-27 12:00:00,517.64,518.14,517.26,517.63,800.0,503.7397,504.2262,503.3699,503.7299,800.0
2022-12-27 12:10:00,517.66,517.8,516.58,516.59,3785.0,503.7591,503.8954,502.7081,502.7179,3785.0
2022-12-27 12:20:00,516.67,516.99,516.33,516.57,1900.0,502.7957,503.1071,502.4648,502.6984,1900.0
2022-12-27 12:30:00,516.5,516.78,516.49,516.61,516.0,502.6303,502.9028,502.6205,502.7373,516.0
2022-12-27 12:40:00,516.4,516.4,515.99,516.14,3253.0,502.533,502.533,502.134,502.2799,3253.0
2022-12-27 12:50:00,515.96,516.57,515.96,516.56,1803.0,502.1048,502.6984,502.1048,502.6887,1803.0
2022-12-27 13:00:00,516.69,517.25,516.59,517.25,1900.0,502.8152,503.3601,502.7179,503.3601,1900.0
2022-12-27 13:10:00,517.28,517.44,517.22,517.23,500.0,503.3893,503.545,503.3309,503.3407,500.0
2022-12-27 13:20:00,517.32,517.32,516.4,516.41,3059.0,503.4283,503.4283,502.533,502.5427,3059.0
2022-12-27 13:30:00,516.42,516.42,515.66,515.67,1600.0,502.5524,502.5524,501.8128,501.8226,1600.0
2022-12-27 13:40:00,515.43,515.46,515.16,515.39,1534.0,501.589,501.6182,501.3263,501.5501,1534.0
2022-12-27 13:50:00,515.58,516.07,515.3,515.3,3846.0,501.735,502.2118,501.4625,501.4625,3846.0
2022-12-27 14:00:00,515.55,515.79,515.29,515.29,956.0,501.7058,501.9393,501.4528,501.4528,956.0
2022-12-27 14:10:00,515.05,515.05,513.75,514.0,1617.0,501.2192,501.2192,499.9541,500.1974,1617.0
2022-12-27 14:20:00,513.75,514.49,513.62,513.62,1690.0,499.9541,500.6743,499.8276,499.8276,1690.0
2022-12-27 14:30:00,513.44,513.73,513.42,513.5,925.0,499.6525,499.9347,499.633,499.7108,925.0
2022-12-27 14:40:00,513.32,513.79,512.91,513.75,2809.0,499.5357,499.9931,499.1367,499.9541,2809.0
2022-12-27 14:50:00,513.98,514.09,513.62,513.98,4785.0,500.178,500.285,499.8276,500.178,4785.0
2022-12-27 15:00:00,514.2,514.55,513.83,514.48,2068.0,500.392,500.7326,500.032,500.6645,2068.0
2022-12-27 15:10:00,514.41,514.67,514.13,514.25,2134.0,500.5964,500.8494,500.3239,500.4407,2134.0
2022-12-27 15:20:00,514.36,514.67,514.3,514.45,2000.0,500.5477,500.8494,500.4894,500.6353,2000.0
2022-12-27 15:30:00,514.51,514.58,514.16,514.58,3567.0,500.6937,500.7618,500.3531,500.7618,3567.0
2022-12-27 15:40:00,514.48,515.08,513.98,514.82,8572.0,500.6645,501.2484,500.178,500.9954,8572.0
2022-12-27 15:50:00,514.65,514.98,513.51,514.12,19067.0,500.83,501.1511,499.7206,500.3142,19067.0
2022-12-28 09:30:00,517.08,517.74,516.41,516.42,5311.0,503.1947,503.837,502.5427,502.5524,5311.0
2022-12-28 09:40:00,515.93,518.75,515.93,518.75,6711.0,502.0756,504.8199,502.0756,504.8199,6711.0
2022-12-28 09:50:00,518.15,518.16,517.12,517.12,2644.0,504.236,504.2457,503.2336,503.2336,2644.0
2022-12-28 10:00:00,517.84,518.3,516.28,517.21,7733.0,503.9343,504.3819,502.4162,503.3212,7733.0
2022-12-28 10:10:00,517.73,519.19,517.57,519.19,1508.0,503.8273,505.248,503.6715,505.248,1508.0
2022-12-28 10:20:00,518.89,520.16,518.89,519.74,4728.0,504.9561,506.192,504.9561,505.7833,4728.0
2022-12-28 10:30:00,519.75,519.75,519.14,519.22,3302.0,505.793,505.793,505.1994,505.2772,3302.0
2022-12-28 10:40:00,519.5,520.63,519.5,520.58,2405.0,505.5497,506.6494,505.5497,506.6007,2405.0
2022-12-28 10:50:00,520.38,520.77,519.66,519.66,5665.0,506.4061,506.7856,505.7054,505.7054,5665.0
2022-12-28 11:00:00,519.64,519.83,518.42,518.54,3442.0,505.686,505.8709,504.4987,504.6155,3442.0
2022-12-28 11:10:00,518.52,519.14,518.52,519.14,2926.0,504.596,505.1994,504.596,505.1994,2926.0
2022-12-28 11:20:00,519.36,519.36,517.94,518.71,4362.0,505.4135,505.4135,504.0316,504.7809,4362.0
2022-12-28 11:30:00,518.86,519.16,518.72,518.93,2926.0,504.9269,505.2189,504.7907,504.995,2926.0
2022-12-28 11:40:00,518.93,519.08,518.58,518.59,1741.0,504.995,505.141,504.6544,504.6642,1741.0
2022-12-28 11:50:00,518.59,518.69,517.84,518.44,6736.0,504.6642,504.7615,503.9343,504.5182,6736.0
2022-12-28 12:00:00,518.7,518.7,517.72,517.88,1200.0,504.7712,504.7712,503.8175,503.9732,1200.0
2022-12-28 12:10:00,517.8,517.89,517.34,517.39,3213.0,503.8954,503.983,503.4477,503.4964,3213.0
2022-12-28 12:20:00,517.39,517.75,516.99,517.56,6139.0,503.4964,503.8467,503.1071,503.6618,6139.0
2022-12-28 12:30:00,517.56,518.25,517.55,517.84,2100.0,503.6618,504.3333,503.6521,503.9343,2100.0
2022-12-28 12:40:00,517.81,518.64,517.23,518.23,5776.0,503.9051,504.7128,503.3407,504.3138,5776.0
2022-12-28 12:50:00,518.24,518.49,518.18,518.35,2244.0,504.3236,504.5668,504.2652,504.4306,2244.0
2022-12-28 13:00:00,518.4,518.95,518.4,518.94,8980.0,504.4793,505.0145,504.4793,505.0048,8980.0
2022-12-28 13:10:00,518.93,519.47,518.93,519.14,4712.0,504.995,505.5205,504.995,505.1994,4712.0
2022-12-28 13:20:00,519.0,519.0,517.72,518.03,1012.0,505.0631,505.0631,503.8175,504.1192,1012.0
2022-12-28 13:30:00,517.81,517.81,517.37,517.52,1769.0,503.9051,503.9051,503.4769,503.6229,1769.0
2022-12-28 13:40:00,517.51,517.89,517.42,517.83,2500.0,503.6132,503.983,503.5256,503.9246,2500.0
2022-12-28 13:50:00,517.9,517.91,517.33,517.33,2599.0,503.9927,504.0024,503.438,503.438,2599.0
2022-12-28 14:00:00,517.57,517.64,517.17,517.33,1856.0,503.6715,503.7397,503.2823,503.438,1856.0
2022-12-28 14:10:00,517.21,517.54,516.53,517.54,4677.0,503.3212,503.6424,502.6595,503.6424,4677.0
2022-12-28 14:20:00,517.73,517.93,517.35,517.93,3085.0,503.8273,504.0219,503.4575,504.0219,3085.0
2022-12-28 14:30:00,517.85,518.33,517.79,518.0,1300.0,503.944,504.4111,503.8856,504.09,1300.0
2022-12-28 14:40:00,518.16,518.79,518.16,518.59,2350.0,504.2457,504.8588,504.2457,504.6642,2350.0
2022-12-28 14:50:00,518.38,518.55,518.0,518.18,4026.0,504.4598,504.6252,504.09,504.2652,4026.0
2022-12-28 15:00:00,518.09,518.09,517.15,517.22,4171.0,504.1776,504.1776,503.2628,503.3309,4171.0
2022-12-28 15:10:00,517.24,517.24,516.02,516.02,3280.0,503.3504,503.3504,502.1632,502.1632,3280.0
2022-12-28 15:20:00,516.07,516.17,515.61,516.05,5342.0,502.2118,502.3091,501.7642,502.1924,5342.0
2022-12-28 15:30:00,515.97,516.92,515.56,515.85,6387.0,502.1145,503.039,501.7155,501.9977,6387.0
2022-12-28 15:40:00,515.51,515.52,514.41,515.17,6859.0,501.6669,501.6766,500.5964,501.336,6859.0
2022-12-28 15:50:00,515.14,515.89,515.03,515.05,15595.0,501.3068,502.0367,501.1998,501.2192,15595.0
2022-12-29 09:30:00,517.22,517.22,513.82,515.63,4968.0,504.1033,504.1033,500.7895,502.5536,4968.0
2022-12-29 09:40:00,515.66,515.71,515.44,515.44,301.0,502.5829,502.6316,502.3684,502.3684,301.0
2022-12-29 09:50:00,515.54,517.24,515.3,517.16,3834.0,502.4659,504.1228,502.232,504.0448,3834.0
2022-12-29 10:00:00,517.07,517.07,516.01,516.41,2790.0,503.9571,503.9571,502.924,503.3138,2790.0
2022-12-29 10:10:00,515.97,516.01,515.26,515.5,1091.0,502.885,502.924,502.193,502.4269,1091.0
2022-12-29 10:20:00,515.6,516.12,514.62,515.17,5249.0,502.5244,503.0312,501.5692,502.1053,5249.0
2022-12-29 10:30:00,515.27,516.1,514.76,515.85,1164.0,502.2028,503.0117,501.7057,502.768,1164.0
2022-12-29 10:40:00,515.36,515.66,514.63,514.63,1519.0,502.2905,502.5829,501.579,501.579,1519.0
2022-12-29 10:50:00,515.07,515.66,514.92,515.19,1884.0,502.0078,502.5829,501.8616,502.1248,1884.0
2022-12-29 11:00:00,515.59,515.86,515.36,515.36,1614.0,502.5146,502.7778,502.2905,502.2905,1614.0
2022-12-29 11:10:00,515.51,515.52,514.6,514.6,2326.0,502.4367,502.4464,501.5497,501.5497,2326.0
2022-12-29 11:20:00,514.6,515.16,514.13,515.07,4496.0,501.5497,502.0955,501.0917,502.0078,4496.0
2022-12-29 11:30:00,514.52,516.01,514.52,515.8,2931.0,501.4718,502.924,501.4718,502.7193,2931.0
2022-12-29 11:40:00,515.55,515.91,515.55,515.88,707.0,502.4757,502.8265,502.4757,502.7973,707.0
2022-12-29 11:50:00,515.74,515.95,515.58,515.58,1300.0,502.6608,502.8655,502.5049,502.5049,1300.0
2022-12-29 12:00:00,515.56,515.99,515.14,515.73,1976.0,502.4854,502.9045,502.0761,502.6511,1976.0
2022-12-29 12:10:00,516.0,516.59,515.96,516.02,6464.0,502.9142,503.4893,502.8753,502.9337,6464.0
2022-12-29 12:20:00,515.82,515.82,515.3,515.46,1413.0,502.7388,502.7388,502.232,502.3879,1413.0
2022-12-29 12:30:00,515.75,515.91,514.88,514.91,1898.0,502.6706,502.8265,501.8226,501.8519,1898.0
2022-12-29 12:40:00,514.91,514.91,514.91,514.91,0.0,501.8519,501.8519,501.8519,501.8519,0.0
2022-12-29 12:50:00,515.24,515.42,514.99,515.4,1279.0,502.1735,502.349,501.9299,502.3295,1279.0
2022-12-29 13:00:00,515.32,515.92,515.32,515.92,699.0,502.2515,502.8363,502.2515,502.8363,699.0
2022-12-29 13:10:00,515.96,516.13,515.65,516.13,3283.0,502.8753,503.0409,502.5731,503.0409,3283.0
2022-12-29 13:20:00,515.84,516.05,515.47,515.88,3320.0,502.7583,502.963,502.3977,502.7973,3320.0
2022-12-29 13:30:00,515.86,516.41,515.85,516.33,2202.0,502.7778,503.3138,502.768,503.2359,2202.0
2022-12-29 13:40:00,516.39,516.48,515.87,515.87,2569.0,503.2944,503.3821,502.7875,502.7875,2569.0
2022-12-29 13:50:00,516.11,516.11,515.74,515.75,400.0,503.0215,503.0215,502.6608,502.6706,400.0
2022-12-29 14:00:00,515.77,515.92,515.27,515.27,1613.0,502.6901,502.8363,502.2028,502.2028,1613.0
2022-12-29 14:10:00,515.29,515.29,514.89,514.95,531.0,502.2222,502.2222,501.8324,501.8909,531.0
2022-12-29 14:20:00,514.74,514.76,514.16,514.16,2100.0,501.6862,501.7057,501.1209,501.1209,2100.0
2022-12-29 14:30:00,514.47,515.03,514.46,514.98,1763.0,501.423,501.9688,501.4133,501.9201,1763.0
2022-12-29 14:40:00,514.73,514.99,514.58,514.58,1506.0,501.6764,501.9299,501.5303,501.5303,1506.0
2022-12-29 14:50:00,514.6,514.6,514.25,514.25,700.0,501.5497,501.5497,501.2086,501.2086,700.0
2022-12-29 15:00:00,514.15,515.0,514.15,514.73,2012.0,501.1112,501.9396,501.1112,501.6764,2012.0
2022-12-29 15:10:00,514.33,514.55,514.0,514.25,2521.0,501.2866,501.501,500.965,501.2086,2521.0
2022-12-29 15:20:00,514.15,514.37,513.5,513.92,6616.0,501.1112,501.3256,500.4776,500.887,6616.0
2022-12-29 15:30:00,513.84,514.09,512.77,513.13,5118.0,500.809,501.0527,499.7662,500.117,5118.0
2022-12-29 15:40:00,513.13,513.14,512.04,512.93,14785.0,500.117,500.1268,499.0547,499.9221,14785.0
2022-12-29 15:50:00,513.07,513.42,512.64,513.3,22418.0,500.0585,500.3997,499.6395,500.2827,22418.0
2022-12-30 09:30:00,513.24,513.49,510.82,512.72,5110.0,500.2242,500.4679,497.8656,499.7174,5110.0
2022-12-30 09:40:00,511.73,512.28,510.22,510.22,2543.0,498.7525,499.2886,497.2808,497.2808,2543.0
2022-12-30 09:50:00,510.4,511.43,509.21,511.43,4563.0,497.4563,498.4601,496.2964,498.4601,4563.0
2022-12-30 10:00:00,512.62,512.62,510.7,510.71,4097.0,499.62,499.62,497.7486,497.7584,4097.0
2022-12-30 10:10:00,510.86,510.9,510.58,510.9,400.0,497.9046,497.9436,497.6317,497.9436,400.0
2022-12-30 10:20:00,510.76,510.76,509.77,510.02,5691.0,497.8071,497.8071,496.8422,497.0859,5691.0
2022-12-30 10:30:00,510.12,510.3,509.54,509.54,1765.0,497.1834,497.3588,496.6181,496.6181,1765.0
2022-12-30 10:40:00,509.67,510.08,509.18,510.08,2500.0,496.7448,497.1444,496.2672,497.1444,2500.0
2022-12-30 10:50:00,509.78,509.78,507.93,508.3,2207.0,496.852,496.852,495.0489,495.4095,2207.0
2022-12-30 11:00:00,507.79,508.16,507.1,507.1,5666.0,494.9124,495.2731,494.2399,494.2399,5666.0
2022-12-30 11:10:00,507.4,508.85,507.4,508.48,2894.0,494.5323,495.9456,494.5323,495.5849,2894.0
2022-12-30 11:20:00,508.31,508.6,508.15,508.15,2204.0,495.4193,495.7019,495.2633,495.2633,2204.0
2022-12-30 11:30:00,507.93,508.36,507.73,507.81,1916.0,495.0489,495.468,494.854,494.9319,1916.0
2022-12-30 11:40:00,507.87,508.09,507.4,507.51,2653.0,494.9904,495.2048,494.5323,494.6395,2653.0
2022-12-30 11:50:00,507.6,508.53,507.47,508.53,3462.0,494.7273,495.6337,494.6006,495.6337,3462.0
2022-12-30 12:00:00,508.49,508.87,508.48,508.69,505.0,495.5947,495.9651,495.5849,495.7896,505.0
2022-12-30 12:10:00,509.06,509.26,508.57,509.26,4068.0,496.1502,496.3452,495.6727,496.3452,4068.0
2022-12-30 12:20:00,509.39,509.6,509.27,509.56,2688.0,496.4719,496.6765,496.3549,496.6376,2688.0
2022-12-30 12:30:00,509.59,510.55,509.51,510.4,3407.0,496.6668,497.6025,496.5888,497.4563,3407.0
2022-12-30 12:40:00,509.99,510.27,509.76,509.84,1531.0,497.0567,497.3296,496.8325,496.9105,1531.0
2022-12-30 12:50:00,509.59,510.04,509.59,510.04,1100.0,496.6668,497.1054,496.6668,497.1054,1100.0
2022-12-30 13:00:00,510.1,510.1,509.41,509.83,1000.0,497.1639,497.1639,496.4914,496.9007,1000.0
2022-12-30 13:10:00,510.34,511.09,510.32,510.39,1204.0,497.3978,498.1288,497.3783,497.4465,1204.0
2022-12-30 13:20:00,510.56,510.56,508.28,509.13,2019.0,497.6122,497.6122,495.39,496.2185,2019.0
2022-12-30 13:30:00,509.42,509.67,509.36,509.66,1181.0,496.5011,496.7448,496.4426,496.735,1181.0
2022-12-30 13:40:00,509.35,509.69,508.83,509.09,2209.0,496.4329,496.7643,495.9261,496.1795,2209.0
2022-12-30 13:50:00,508.99,509.21,508.58,509.17,2040.0,496.082,496.2964,495.6824,496.2575,2040.0
2022-12-30 14:00:00,509.17,509.72,508.17,508.17,2301.0,496.2575,496.7935,495.2828,495.2828,2301.0
2022-12-30 14:10:00,508.14,508.74,508.14,508.3,1927.0,495.2536,495.8384,495.2536,495.4095,1927.0
2022-12-30 14:20:00,508.34,508.55,508.18,508.38,1900.0,495.4485,495.6532,495.2926,495.4875,1900.0
2022-12-30 14:30:00,508.28,509.04,508.28,508.46,1200.0,495.39,496.1307,495.39,495.5655,1200.0
2022-12-30 14:40:00,508.69,509.0,508.49,508.58,2066.0,495.7896,496.0918,495.5947,495.6824,2066.0
2022-12-30 14:50:00,508.67,509.18,508.57,509.18,2921.0,495.7701,496.2672,495.6727,496.2672,2921.0
2022-12-30 15:00:00,509.05,510.16,509.05,510.16,3879.0,496.1405,497.2223,496.1405,497.2223,3879.0
2022-12-30 15:10:00,510.01,511.06,509.97,510.73,3668.0,497.0761,498.0995,497.0372,497.7779,3668.0
2022-12-30 15:20:00,510.85,511.0,510.22,510.23,2100.0,497.8948,498.041,497.2808,497.2906,2100.0
2022-12-30 15:30:00,510.02,511.54,509.96,511.31,4702.0,497.0859,498.5673,497.0274,498.3432,4702.0
2022-12-30 15:40:00,511.42,512.09,510.98,512.08,4232.0,498.4504,499.1034,498.0215,499.0937,4232.0
2022-12-30 15:50:00,512.1,512.51,511.2,512.34,22325.0,499.1131,499.5127,498.236,499.3471,22325.0
2023-01-03 09:30:00,508.24,511.01,505.87,506.07,16710.0,495.351,498.0508,493.0411,493.2361,16710.0
2023-01-03 09:40:00,505.46,507.05,502.47,503.83,9024.0,492.6415,494.1912,489.7274,491.0529,9024.0
2023-01-03 09:50:00,503.58,503.84,501.92,503.84,10426.0,490.8092,491.0626,489.1913,491.0626,10426.0
2023-01-03 10:00:00,503.89,506.54,503.6,505.23,11178.0,491.1114,493.6941,490.8287,492.4174,11178.0
2023-01-03 10:10:00,505.69,505.69,502.54,502.74,8041.0,492.8657,492.8657,489.7956,489.9905,8041.0
2023-01-03 10:20:00,502.18,502.45,501.0,501.14,8242.0,489.4447,489.7079,488.2946,488.4311,8242.0
2023-01-03 10:30:00,501.64,503.11,501.64,502.87,2621.0,488.9184,490.3511,488.9184,490.1172,2621.0
2023-01-03 10:40:00,503.11,503.19,502.26,502.56,4676.0,490.3511,490.4291,489.5227,489.8151,4676.0
2023-01-03 10:50:00,502.4,502.46,498.49,499.33,10063.0,489.6591,489.7176,485.8483,486.667,10063.0
2023-01-03 11:00:00,499.33,499.33,496.93,496.94,17799.0,486.667,486.667,484.3279,484.3376,17799.0
2023-01-03 11:10:00,496.69,496.69,492.96,494.72,28017.0,484.0939,484.0939,480.4585,482.1739,28017.0
2023-01-03 11:20:00,494.74,495.63,493.57,494.99,26658.0,482.1934,483.0608,481.0531,482.4371,26658.0
2023-01-03 11:30:00,494.39,494.68,492.81,493.52,15978.0,481.8523,482.1349,480.3123,481.0043,15978.0
2023-01-03 11:40:00,493.48,494.01,491.41,491.44,17629.0,480.9653,481.4819,478.9478,478.9771,17629.0
2023-01-03 11:50:00,491.6,493.15,489.67,493.15,20242.0,479.133,480.6437,477.252,480.6437,20242.0
2023-01-03 12:00:00,493.49,496.52,493.48,495.23,18164.0,480.9751,483.9283,480.9653,482.671,18164.0
2023-01-03 12:10:00,495.27,495.75,494.2,495.21,9269.0,482.71,483.1778,481.6671,482.6515,9269.0
2023-01-03 12:20:00,495.06,495.06,493.38,493.89,10010.0,482.5053,482.5053,480.8679,481.365,10010.0
2023-01-03 12:30:00,493.98,494.6,493.52,493.79,5258.0,481.4527,482.0569,481.0043,481.2675,5258.0
2023-01-03 12:40:00,493.69,493.69,491.93,492.0,4273.0,481.17,481.17,479.4547,479.5229,4273.0
2023-01-03 12:50:00,491.52,491.94,490.56,490.8,6041.0,479.0551,479.4644,478.1194,478.3533,6041.0
2023-01-03 13:00:00,491.17,491.94,490.55,491.2,6350.0,478.7139,479.4644,478.1097,478.7432,6350.0
2023-01-03 13:10:00,491.49,491.87,491.08,491.25,4346.0,479.0258,479.3962,478.6262,478.7919,4346.0
2023-01-03 13:20:00,491.14,491.46,490.15,490.87,8824.0,478.6847,478.9966,477.7198,478.4215,8824.0
2023-01-03 13:30:00,490.9,492.77,490.89,492.16,5690.0,478.4508,480.2734,478.441,479.6788,5690.0
2023-01-03 13:40:00,492.4,492.91,492.11,492.91,3880.0,479.9127,480.4098,479.6301,480.4098,3880.0
2023-01-03 13:50:00,492.88,493.97,492.19,493.69,12829.0,480.3806,481.4429,479.7081,481.17,12829.0
2023-01-03 14:00:00,493.83,494.83,493.38,493.94,12714.0,481.3065,482.2811,480.8679,481.4137,12714.0
2023-01-03 14:10:00,494.4,494.97,493.3,494.21,8133.0,481.862,482.4176,480.7899,481.6768,8133.0
2023-01-03 14:20:00,494.44,494.67,492.57,493.44,7484.0,481.901,482.1252,480.0784,480.9264,7484.0
2023-01-03 14:30:00,493.47,493.84,492.95,493.63,8678.0,480.9556,481.3162,480.4488,481.1115,8678.0
2023-01-03 14:40:00,493.46,495.63,493.45,495.59,13566.0,480.9459,483.0608,480.9361,483.0218,13566.0
2023-01-03 14:50:00,495.83,496.49,495.11,496.38,8629.0,483.2558,483.899,482.554,483.7918,8629.0
2023-01-03 15:00:00,496.07,498.19,496.07,497.19,11497.0,483.4897,485.5559,483.4897,484.5813,11497.0
2023-01-03 15:10:00,497.21,498.07,497.03,497.03,21053.0,484.6008,485.4389,484.4253,484.4253,21053.0
2023-01-03 15:20:00,496.83,496.89,495.86,496.26,8094.0,484.2304,484.2889,483.285,483.6748,8094.0
2023-01-03 15:30:00,496.46,498.11,496.44,498.0,8052.0,483.8698,485.4779,483.8503,485.3707,8052.0
2023-01-03 15:40:00,497.9,499.13,497.81,498.8,35116.0,485.2733,486.4721,485.1855,486.1504,35116.0
2023-01-03 15:50:00,498.95,500.8,498.82,499.89,55697.0,486.2966,488.0997,486.1699,487.2128,55697.0
2023-01-04 09:30:00,500.13,501.52,495.22,497.42,21705.0,487.4467,488.8015,482.6612,484.8054,21705.0
2023-01-04 09:40:00,497.55,497.55,494.07,494.07,15620.0,484.9321,484.9321,481.5404,481.5404,15620.0
2023-01-04 09:50:00,494.15,495.51,492.26,495.5,21338.0,481.6184,482.9439,479.7763,482.9341,21338.0
2023-01-04 10:00:00,495.05,495.41,490.1,490.73,22988.0,482.4955,482.8464,477.6711,478.2851,22988.0
2023-01-04 10:10:00,490.89,491.08,486.63,487.42,25646.0,478.441,478.6262,474.2891,475.059,25646.0
2023-01-04 10:20:00,487.29,488.84,487.29,488.21,31565.0,474.9323,476.443,474.9323,475.829,31565.0
2023-01-04 10:30:00,488.28,488.77,487.65,488.15,20367.0,475.8972,476.3748,475.2832,475.7705,20367.0
2023-01-04 10:40:00,487.93,490.42,487.66,489.95,16022.0,475.5561,477.983,475.2929,477.5249,16022.0
2023-01-04 10:50:00,489.93,490.05,488.09,488.74,21689.0,477.5054,477.6223,475.712,476.3456,21689.0
2023-01-04 11:00:00,488.91,488.91,486.68,487.44,17576.0,476.5112,476.5112,474.3378,475.0785,17576.0
2023-01-04 11:10:00,487.04,487.39,485.7,486.17,16462.0,474.6887,475.0298,473.3826,473.8407,16462.0
2023-01-04 11:20:00,486.06,486.14,484.75,485.79,20460.0,473.7335,473.8115,472.4567,473.4704,20460.0
2023-01-04 11:30:00,485.79,489.16,485.79,488.71,7920.0,473.4704,476.7549,473.4704,476.3163,7920.0
2023-01-04 11:40:00,489.11,490.62,489.06,490.14,6680.0,476.7062,478.1779,476.6574,477.7101,6680.0
2023-01-04 11:50:00,490.13,492.32,490.12,492.2,8276.0,477.7003,479.8348,477.6906,479.7178,8276.0
2023-01-04 12:00:00,492.76,492.76,491.4,491.41,4502.0,480.2636,480.2636,478.9381,478.9478,4502.0
2023-01-04 12:10:00,491.59,492.1,491.15,491.94,4573.0,479.1233,479.6203,478.6944,479.4644,4573.0
2023-01-04 12:20:00,491.93,492.0,490.89,491.53,6506.0,479.4547,479.5229,478.441,479.0648,6506.0
2023-01-04 12:30:00,491.51,491.76,489.9,490.34,4127.0,479.0453,479.289,477.4761,477.905,4127.0
2023-01-04 12:40:00,490.43,490.57,489.49,489.53,4931.0,477.9927,478.1291,477.0765,477.1155,4931.0
2023-01-04 12:50:00,489.7,490.06,488.7,488.94,11485.0,477.2812,477.6321,476.3066,476.5405,11485.0
2023-01-04 13:00:00,488.81,490.06,488.55,489.93,6236.0,476.4138,477.6321,476.1604,477.5054,6236.0
2023-01-04 13:10:00,489.98,492.0,489.83,491.69,4500.0,477.5541,479.5229,477.4079,479.2207,4500.0
2023-01-04 13:20:00,491.53,492.66,491.51,492.24,4814.0,479.0648,480.1661,479.0453,479.7568,4814.0
2023-01-04 13:30:00,492.18,493.55,492.12,492.89,4635.0,479.6983,481.0336,479.6398,480.3903,4635.0
2023-01-04 13:40:00,493.02,493.3,492.76,493.29,2666.0,480.517,480.7899,480.2636,480.7802,2666.0
2023-01-04 13:50:00,493.31,493.4,492.6,493.25,5401.0,480.7997,480.8874,480.1077,480.7412,5401.0
2023-01-04 14:00:00,493.25,493.35,491.32,491.92,5713.0,480.7412,480.8386,478.8601,479.4449,5713.0
2023-01-04 14:10:00,491.71,493.2,491.59,493.2,1692.0,479.2402,480.6924,479.1233,480.6924,1692.0
2023-01-04 14:20:00,493.14,493.14,489.7,490.0,4657.0,480.634,480.634,477.2812,477.5736,4657.0
2023-01-04 14:30:00,489.69,490.85,489.41,490.63,6358.0,477.2715,478.402,476.9986,478.1876,6358.0
2023-01-04 14:40:00,490.49,490.85,489.45,489.8,10808.0,478.0512,478.402,477.0375,477.3787,10808.0
2023-01-04 14:50:00,489.67,490.21,489.19,490.21,4533.0,477.252,477.7783,476.7841,477.7783,4533.0
2023-01-04 15:00:00,490.0,491.01,489.29,489.29,9070.0,477.5736,478.558,476.8816,476.8816,9070.0
2023-01-04 15:10:00,489.31,489.88,488.93,489.52,13905.0,476.9011,477.4566,476.5307,477.1058,13905.0
2023-01-04 15:20:00,489.54,490.96,488.95,490.51,5598.0,477.1253,478.5093,476.5502,478.0707,5598.0
2023-01-04 15:30:00,490.96,491.41,489.72,489.72,16836.0,478.5093,478.9478,477.3007,477.3007,16836.0
2023-01-04 15:40:00,489.72,490.0,488.69,489.6,21483.0,477.3007,477.5736,476.2968,477.1837,21483.0
2023-01-04 15:50:00,489.74,492.46,489.69,492.12,65621.0,477.3202,479.9712,477.2715,479.6398,65621.0
2023-01-05 09:30:00,492.2,493.36,486.94,486.98,15766.0,479.7178,480.8484,474.5912,474.6302,15766.0
2023-01-05 09:40:00,486.27,487.95,483.71,485.56,17264.0,473.9382,475.5756,471.4431,473.2462,17264.0
2023-01-05 09:50:00,485.52,486.35,484.46,486.35,15252.0,473.2072,474.0162,472.1741,474.0162,15252.0
2023-01-05 10:00:00,485.92,489.33,485.92,488.87,23286.0,473.5971,476.9206,473.5971,476.4723,23286.0
2023-01-05 10:10:00,488.38,489.55,487.94,488.82,17280.0,475.9947,477.135,475.5658,476.4235,17280.0
2023-01-05 10:20:00,488.67,489.71,488.22,489.05,29617.0,476.2773,477.291,475.8387,476.6477,29617.0
2023-01-05 10:30:00,488.94,489.97,487.33,487.99,13823.0,476.5405,477.5444,474.9713,475.6146,13823.0
2023-01-05 10:40:00,487.94,490.58,487.52,489.45,9252.0,475.5658,478.1389,475.1565,477.0375,9252.0
2023-01-05 10:50:00,489.19,489.47,486.51,486.63,6734.0,476.7841,477.057,474.1721,474.2891,6734.0
2023-01-05 11:00:00,486.81,486.88,485.9,486.22,9370.0,474.4645,474.5327,473.5776,473.8895,9370.0
2023-01-05 11:10:00,486.18,487.07,485.28,485.89,12811.0,473.8505,474.7179,472.9733,473.5678,12811.0
2023-01-05 11:20:00,485.99,487.58,485.86,487.44,15669.0,473.6653,475.215,473.5386,475.0785,15669.0
2023-01-05 11:30:00,487.44,488.06,486.63,486.63,6430.0,475.0785,475.6828,474.2891,474.2891,6430.0
2023-01-05 11:40:00,486.68,488.05,486.67,487.83,12835.0,474.3378,475.6731,474.3281,475.4586,12835.0
2023-01-05 11:50:00,487.59,487.97,486.31,486.73,7750.0,475.2247,475.5951,473.9772,474.3865,7750.0
2023-01-05 12:00:00,486.7,487.56,486.28,487.33,10634.0,474.3573,475.1955,473.9479,474.9713,10634.0
2023-01-05 12:10:00,487.5,487.6,486.47,486.58,9144.0,475.137,475.2345,474.1331,474.2403,9144.0
2023-01-05 12:20:00,486.54,488.01,486.53,488.01,10091.0,474.2013,475.6341,474.1916,475.6341,10091.0
2023-01-05 12:30:00,488.07,488.73,487.69,488.73,8257.0,475.6925,476.3358,475.3222,476.3358,8257.0
2023-01-05 12:40:00,488.92,489.43,488.75,489.43,8642.0,476.521,477.0181,476.3553,477.0181,8642.0
2023-01-05 12:50:00,489.22,489.77,488.92,489.55,5959.0,476.8134,477.3494,476.521,477.135,5959.0
2023-01-05 13:00:00,489.37,489.37,488.36,488.85,2961.0,476.9596,476.9596,475.9752,476.4528,2961.0
2023-01-05 13:10:00,488.72,488.9,488.02,488.14,3850.0,476.3261,476.5015,475.6438,475.7608,3850.0
2023-01-05 13:20:00,488.41,489.79,488.41,488.98,44630.0,476.0239,477.3689,476.0239,476.5795,44630.0
2023-01-05 13:30:00,489.14,490.2,489.06,489.38,5202.0,476.7354,477.7685,476.6574,476.9693,5202.0
2023-01-05 13:40:00,489.34,490.08,489.25,489.58,9773.0,476.9303,477.6516,476.8426,477.1643,9773.0
2023-01-05 13:50:00,489.64,490.67,489.13,490.19,4163.0,477.2227,478.2266,476.7257,477.7588,4163.0
2023-01-05 14:00:00,490.39,492.33,490.39,492.21,7115.0,477.9537,479.8445,477.9537,479.7276,7115.0
2023-01-05 14:10:00,492.25,493.01,491.85,491.95,9642.0,479.7665,480.5073,479.3767,479.4741,9642.0
2023-01-05 14:20:00,491.94,492.28,491.08,491.08,35925.0,479.4644,479.7958,478.6262,478.6262,35925.0
2023-01-05 14:30:00,491.14,491.96,491.03,491.83,17685.0,478.6847,479.4839,478.5775,479.3572,17685.0
2023-01-05 14:40:00,491.83,492.99,491.83,492.85,4386.0,479.3572,480.4878,479.3572,480.3513,4386.0
2023-01-05 14:50:00,492.81,493.37,492.56,492.63,10009.0,480.3123,480.8581,480.0687,480.1369,10009.0
2023-01-05 15:00:00,492.47,492.64,491.55,492.18,8063.0,479.981,480.1467,479.0843,479.6983,8063.0
2023-01-05 15:10:00,492.22,492.28,491.57,491.62,10998.0,479.7373,479.7958,479.1038,479.1525,10998.0
2023-01-05 15:20:00,491.76,492.01,490.89,491.43,10860.0,479.289,479.5326,478.441,478.9673,10860.0
2023-01-05 15:30:00,491.22,491.22,490.13,490.4,24014.0,478.7627,478.7627,477.7003,477.9635,24014.0
2023-01-05 15:40:00,490.41,490.58,488.78,489.03,29135.0,477.9732,478.1389,476.3845,476.6282,29135.0
2023-01-05 15:50:00,488.88,489.05,486.68,488.13,118148.0,476.482,476.6477,474.3378,475.751,118148.0
2023-01-06 09:30:00,490.23,491.4,489.19,489.19,17625.0,477.7978,478.9381,476.7841,476.7841,17625.0
2023-01-06 09:40:00,490.0,491.48,489.34,490.5,21814.0,477.5736,479.0161,476.9303,478.0609,21814.0
2023-01-06 09:50:00,490.62,490.92,489.08,489.58,16504.0,478.1779,478.4703,476.6769,477.1643,16504.0
2023-01-06 10:00:00,489.67,490.18,488.03,489.96,7696.0,477.252,477.749,475.6536,477.5346,7696.0
2023-01-06 10:10:00,489.66,491.45,489.66,491.28,6343.0,477.2422,478.9868,477.2422,478.8211,6343.0
2023-01-06 10:20:00,491.19,492.88,490.8,492.65,10339.0,478.7334,480.3806,478.3533,480.1564,10339.0
2023-01-06 10:30:00,492.65,492.89,491.31,491.31,16480.0,480.1564,480.3903,478.8504,478.8504,16480.0
2023-01-06 10:40:00,491.48,492.19,491.3,492.18,6442.0,479.0161,479.7081,478.8406,479.6983,6442.0
2023-01-06 10:50:00,492.37,492.37,491.0,491.0,11032.0,479.8835,479.8835,478.5482,478.5482,11032.0
2023-01-06 11:00:00,491.24,492.88,491.0,492.59,5216.0,478.7822,480.3806,478.5482,480.0979,5216.0
2023-01-06 11:10:00,492.82,493.41,492.54,493.41,8153.0,480.3221,480.8971,480.0492,480.8971,8153.0
2023-01-06 11:20:00,493.69,494.13,492.79,492.99,4918.0,481.17,481.5989,480.2928,480.4878,4918.0
2023-01-06 11:30:00,493.19,493.19,491.67,492.18,9664.0,480.6827,480.6827,479.2013,479.6983,9664.0
2023-01-06 11:40:00,492.18,492.54,491.96,492.2,5129.0,479.6983,480.0492,479.4839,479.7178,5129.0
2023-01-06 11:50:00,492.3,493.2,492.13,493.18,5592.0,479.8153,480.6924,479.6496,480.673,5592.0
2023-01-06 12:00:00,493.54,493.96,493.23,493.56,8710.0,481.0238,481.4332,480.7217,481.0433,8710.0
2023-01-06 12:10:00,493.15,493.38,492.48,492.48,2660.0,480.6437,480.8679,479.9907,479.9907,2660.0
2023-01-06 12:20:00,492.52,492.52,491.53,491.89,3964.0,480.0297,480.0297,479.0648,479.4157,3964.0
2023-01-06 12:30:00,492.01,492.73,491.57,492.67,2933.0,479.5326,480.2344,479.1038,480.1759,2933.0
2023-01-06 12:40:00,492.63,492.92,492.35,492.92,5273.0,480.1369,480.4196,479.864,480.4196,5273.0
2023-01-06 12:50:00,492.7,492.95,492.4,492.76,5608.0,480.2051,480.4488,479.9127,480.2636,5608.0
2023-01-06 13:00:00,492.81,493.14,491.87,491.92,11412.0,480.3123,480.634,479.3962,479.4449,11412.0
2023-01-06 13:10:00,491.96,492.23,491.57,491.58,4819.0,479.4839,479.747,479.1038,479.1135,4819.0
2023-01-06 13:20:00,491.42,491.72,491.21,491.68,2350.0,478.9576,479.25,478.7529,479.211,2350.0
2023-01-06 13:30:00,491.65,491.92,490.98,491.27,6089.0,479.1818,479.4449,478.5287,478.8114,6089.0
2023-01-06 13:40:00,491.31,491.58,490.09,490.65,7103.0,478.8504,479.1135,477.6613,478.2071,7103.0
2023-01-06 13:50:00,490.65,491.11,490.08,490.99,9582.0,478.2071,478.6555,477.6516,478.5385,9582.0
2023-01-06 14:00:00,491.05,492.17,491.04,491.59,7393.0,478.597,479.6886,478.5872,479.1233,7393.0
2023-01-06 14:10:00,491.74,492.8,491.68,492.8,7319.0,479.2695,480.3026,479.211,480.3026,7319.0
2023-01-06 14:20:00,492.77,493.56,492.7,493.05,11061.0,480.2734,481.0433,480.2051,480.5463,11061.0
2023-01-06 14:30:00,493.35,493.74,493.01,493.31,6668.0,480.8386,481.2188,480.5073,480.7997,6668.0
2023-01-06 14:40:00,493.03,493.22,492.43,492.72,12274.0,480.5268,480.7119,479.942,480.2246,12274.0
2023-01-06 14:50:00,492.74,493.84,492.19,493.84,15612.0,480.2441,481.3162,479.7081,481.3162,15612.0
2023-01-06 15:00:00,493.72,494.66,493.1,493.1,14424.0,481.1993,482.1154,480.595,480.595,14424.0
2023-01-06 15:10:00,493.45,493.45,491.98,492.16,8144.0,480.9361,480.9361,479.5034,479.6788,8144.0
2023-01-06 15:20:00,491.95,492.3,491.41,492.0,13361.0,479.4741,479.8153,478.9478,479.5229,13361.0
2023-01-06 15:30:00,492.03,492.77,491.46,491.66,18123.0,479.5521,480.2734,478.9966,479.1915,18123.0
2023-01-06 15:40:00,491.66,493.27,491.47,492.65,44646.0,479.1915,480.7607,479.0063,480.1564,44646.0
2023-01-06 15:50:00,492.45,492.92,491.19,492.44,107960.0,479.9615,480.4196,478.7334,479.9517,107960.0
2023-01-09 09:30:00,495.57,497.53,494.32,496.48,24523.0,483.0023,484.9126,481.784,483.8893,24523.0
2023-01-09 09:40:00,496.3,498.65,496.0,497.61,14086.0,483.7138,486.0042,483.4214,484.9906,14086.0
2023-01-09 09:50:00,497.43,499.84,497.43,499.4,8266.0,484.8152,487.1641,484.8152,486.7352,8266.0
2023-01-09 10:00:00,498.98,498.98,497.02,498.71,7955.0,486.3259,486.3259,484.4156,486.0627,7955.0
2023-01-09 10:10:00,498.71,499.01,496.92,496.92,16972.0,486.0627,486.3551,484.3181,484.3181,16972.0
2023-01-09 10:20:00,496.95,497.07,493.4,493.4,5151.0,484.3473,484.4643,480.8874,480.8874,5151.0
2023-01-09 10:30:00,493.45,495.78,493.45,495.22,18041.0,480.9361,483.207,480.9361,482.6612,18041.0
2023-01-09 10:40:00,495.06,495.14,493.65,493.66,3996.0,482.5053,482.5833,481.131,481.1408,3996.0
2023-01-09 10:50:00,494.03,494.32,492.46,492.47,17977.0,481.5014,481.784,479.9712,479.981,17977.0
2023-01-09 11:00:00,492.71,493.12,491.06,491.41,10301.0,480.2149,480.6145,478.6067,478.9478,10301.0
2023-01-09 11:10:00,491.41,491.44,489.04,489.47,11357.0,478.9478,478.9771,476.6379,477.057,11357.0
2023-01-09 11:20:00,489.39,489.7,488.8,489.46,11755.0,476.9791,477.2812,476.404,477.0473,11755.0
2023-01-09 11:30:00,489.44,489.73,488.1,488.17,6234.0,477.0278,477.3104,475.7218,475.79,6234.0
2023-01-09 11:40:00,488.16,488.16,486.79,486.86,12897.0,475.7803,475.7803,474.445,474.5132,12897.0
2023-01-09 11:50:00,486.85,486.91,486.08,486.26,9376.0,474.5035,474.562,473.753,473.9284,9376.0
2023-01-09 12:00:00,486.1,487.53,485.93,487.52,12529.0,473.7725,475.1662,473.6068,475.1565,12529.0
2023-01-09 12:10:00,488.13,488.86,488.09,488.59,4682.0,475.751,476.4625,475.712,476.1994,4682.0
2023-01-09 12:20:00,488.73,489.37,488.37,488.7,6081.0,476.3358,476.9596,475.9849,476.3066,6081.0
2023-01-09 12:30:00,488.87,489.08,488.04,488.19,5999.0,476.4723,476.6769,475.6633,475.8095,5999.0
2023-01-09 12:40:00,488.23,488.58,487.38,488.06,8265.0,475.8485,476.1896,475.02,475.6828,8265.0
2023-01-09 12:50:00,488.06,489.41,487.93,488.47,9435.0,475.6828,476.9986,475.5561,476.0824,9435.0
2023-01-09 13:00:00,488.42,488.42,486.78,486.79,4175.0,476.0337,476.0337,474.4353,474.445,4175.0
2023-01-09 13:10:00,486.61,486.82,485.79,486.5,6880.0,474.2696,474.4742,473.4704,474.1624,6880.0
2023-01-09 13:20:00,486.38,486.89,485.74,485.74,5164.0,474.0454,474.5425,473.4216,473.4216,5164.0
2023-01-09 13:30:00,485.75,485.78,485.34,485.51,6207.0,473.4314,473.4606,473.0318,473.1975,6207.0
2023-01-09 13:40:00,485.4,485.81,485.12,485.18,5487.0,473.0903,473.4899,472.8174,472.8758,5487.0
2023-01-09 13:50:00,485.03,485.43,484.37,484.9,5710.0,472.7296,473.1195,472.0864,472.6029,5710.0
2023-01-09 14:00:00,485.15,485.83,484.93,485.33,5979.0,472.8466,473.5094,472.6322,473.022,5979.0
2023-01-09 14:10:00,485.27,485.27,484.28,485.05,5513.0,472.9636,472.9636,471.9987,472.7491,5513.0
2023-01-09 14:20:00,485.1,485.89,484.8,485.79,6617.0,472.7979,473.5678,472.5055,473.4704,6617.0
2023-01-09 14:30:00,485.88,485.98,484.78,484.78,7672.0,473.5581,473.6555,472.486,472.486,7672.0
2023-01-09 14:40:00,484.6,485.22,484.48,484.52,14158.0,472.3105,472.9148,472.1936,472.2326,14158.0
2023-01-09 14:50:00,484.57,484.78,483.77,483.97,5909.0,472.2813,472.486,471.5016,471.6965,5909.0
2023-01-09 15:00:00,484.13,484.38,482.7,482.71,3425.0,471.8525,472.0961,470.4587,470.4685,3425.0
2023-01-09 15:10:00,482.65,482.66,481.73,482.11,14241.0,470.41,470.4197,469.5133,469.8837,14241.0
2023-01-09 15:20:00,482.05,482.32,480.79,480.79,9415.0,469.8252,470.0884,468.5972,468.5972,9415.0
2023-01-09 15:30:00,480.85,481.36,480.06,481.27,25977.0,468.6556,469.1527,467.8857,469.065,25977.0
2023-01-09 15:40:00,481.17,481.18,479.81,480.35,38340.0,468.9675,468.9773,467.642,468.1683,38340.0
2023-01-09 15:50:00,480.84,481.82,480.1,481.67,135359.0,468.6459,469.601,467.9247,469.4549,135359.0
2023-01-10 09:30:00,484.39,485.17,482.18,484.78,31996.0,472.1059,472.8661,469.9519,472.486,31996.0
2023-01-10 09:40:00,484.85,485.65,482.68,482.94,17670.0,472.5542,473.3339,470.4392,470.6926,17670.0
2023-01-10 09:50:00,482.22,483.45,480.55,482.7,16451.0,469.9909,471.1897,468.3633,470.4587,16451.0
2023-01-10 10:00:00,483.61,484.06,482.2,483.06,19946.0,471.3457,471.7842,469.9714,470.8096,19946.0
2023-01-10 10:10:00,483.06,485.8,483.01,484.3,12795.0,470.8096,473.4801,470.7609,472.0182,12795.0
2023-01-10 10:20:00,483.6,484.77,482.97,483.97,6970.0,471.3359,472.4762,470.7219,471.6965,6970.0
2023-01-10 10:30:00,484.04,484.24,482.62,483.37,9912.0,471.7647,471.9597,470.3808,471.1117,9912.0
2023-01-10 10:40:00,483.34,483.76,482.76,483.05,5666.0,471.0825,471.4918,470.5172,470.7999,5666.0
2023-01-10 10:50:00,482.97,483.5,481.7,481.88,17563.0,470.7219,471.2384,469.4841,469.6595,17563.0
2023-01-10 11:00:00,482.06,482.63,481.69,482.18,6804.0,469.835,470.3905,469.4743,469.9519,6804.0
2023-01-10 11:10:00,482.16,482.77,481.49,481.49,7128.0,469.9324,470.527,469.2794,469.2794,7128.0
2023-01-10 11:20:00,481.55,481.59,480.23,480.63,10616.0,469.3379,469.3769,468.0514,468.4412,10616.0
2023-01-10 11:30:00,480.86,481.05,478.5,478.7,7598.0,468.6654,468.8506,466.3652,466.5602,7598.0
2023-01-10 11:40:00,478.66,479.4,478.63,479.34,6961.0,466.5212,467.2424,466.4919,467.1839,6961.0
2023-01-10 11:50:00,479.43,480.62,478.98,480.0,9706.0,467.2717,468.4315,466.8331,467.8272,9706.0
2023-01-10 12:00:00,479.75,481.35,479.63,481.23,6514.0,467.5835,469.143,467.4666,469.026,6514.0
2023-01-10 12:10:00,481.01,482.23,481.01,481.23,8196.0,468.8116,470.0006,468.8116,469.026,8196.0
2023-01-10 12:20:00,481.28,481.38,480.07,480.25,7234.0,469.0747,469.1722,467.8954,468.0709,7234.0
2023-01-10 12:30:00,480.49,482.11,480.49,481.88,13883.0,468.3048,469.8837,468.3048,469.6595,13883.0
2023-01-10 12:40:00,481.97,482.08,481.62,481.83,4563.0,469.7472,469.8545,469.4061,469.6108,4563.0
2023-01-10 12:50:00,481.78,481.82,481.1,481.11,5763.0,469.5621,469.601,468.8993,468.9091,5763.0
2023-01-10 13:00:00,481.03,481.33,480.36,480.63,4276.0,468.8311,469.1235,468.1781,468.4412,4276.0
2023-01-10 13:10:00,480.81,480.82,479.82,480.2,6674.0,468.6167,468.6264,467.6518,468.0221,6674.0
2023-01-10 13:20:00,480.03,480.53,479.81,480.06,4113.0,467.8564,468.3438,467.642,467.8857,4113.0
2023-01-10 13:30:00,479.99,480.24,479.88,480.05,4582.0,467.8175,468.0611,467.7102,467.8759,4582.0
2023-01-10 13:40:00,479.96,480.88,479.96,480.38,5404.0,467.7882,468.6849,467.7882,468.1976,5404.0
2023-01-10 13:50:00,480.04,480.46,479.77,480.46,6088.0,467.8662,468.2755,467.603,468.2755,6088.0
2023-01-10 14:00:00,480.69,480.69,479.95,480.39,4275.0,468.4997,468.4997,467.7785,468.2073,4275.0
2023-01-10 14:10:00,480.5,480.52,479.93,480.22,9909.0,468.3145,468.334,467.759,468.0416,9909.0
2023-01-10 14:20:00,480.09,480.56,479.93,480.54,7488.0,467.9149,468.373,467.759,468.3535,7488.0
2023-01-10 14:30:00,480.44,480.83,480.11,480.11,5836.0,468.256,468.6362,467.9344,467.9344,5836.0
2023-01-10 14:40:00,480.06,480.33,479.94,480.11,4640.0,467.8857,468.1488,467.7687,467.9344,4640.0
2023-01-10 14:50:00,480.0,480.1,479.42,479.54,7251.0,467.8272,467.9247,467.2619,467.3789,7251.0
2023-01-10 15:00:00,479.58,479.58,478.68,479.25,9948.0,467.4179,467.4179,466.5407,467.0962,9948.0
2023-01-10 15:10:00,479.31,480.21,479.0,480.08,14627.0,467.1547,468.0319,466.8526,467.9052,14627.0
2023-01-10 15:20:00,479.94,479.94,479.26,479.56,11280.0,467.7687,467.7687,467.106,467.3984,11280.0
2023-01-10 15:30:00,479.58,479.66,478.4,479.27,24973.0,467.4179,467.4958,466.2678,467.1157,24973.0
2023-01-10 15:40:00,479.23,480.45,479.17,480.37,32435.0,467.0767,468.2658,467.0183,468.1878,32435.0
2023-01-10 15:50:00,480.53,481.64,480.45,481.37,69668.0,468.3438,469.4256,468.2658,469.1625,69668.0
2023-01-11 09:30:00,482.28,483.04,480.54,480.95,18032.0,470.0494,470.7901,468.3535,468.7531,18032.0
2023-01-11 09:40:00,480.99,483.62,480.7,482.96,21811.0,468.7921,471.3554,468.5094,470.7121,21811.0
2023-01-11 09:50:00,483.52,485.0,482.98,484.04,20143.0,471.2579,472.7004,470.7316,471.7647,20143.0
2023-01-11 10:00:00,484.35,484.43,483.12,484.21,7780.0,472.0669,472.1449,470.8681,471.9304,7780.0
2023-01-11 10:10:00,483.56,484.36,483.5,484.31,10040.0,471.2969,472.0766,471.2384,472.0279,10040.0
2023-01-11 10:20:00,484.18,485.62,484.18,485.21,9286.0,471.9012,473.3047,471.9012,472.9051,9286.0
2023-01-11 10:30:00,485.38,486.02,485.0,485.99,5176.0,473.0708,473.6945,472.7004,473.6653,5176.0
2023-01-11 10:40:00,486.11,487.81,486.05,487.8,5979.0,473.7823,475.4391,473.7238,475.4294,5979.0
2023-01-11 10:50:00,487.98,488.6,487.73,487.99,8851.0,475.6048,476.2091,475.3612,475.6146,8851.0
2023-01-11 11:00:00,487.83,487.97,486.75,486.96,7866.0,475.4586,475.5951,474.406,474.6107,7866.0
2023-01-11 11:10:00,487.03,488.39,486.63,487.03,9926.0,474.6789,476.0044,474.2891,474.6789,9926.0
2023-01-11 11:20:00,487.31,487.98,487.13,487.96,4706.0,474.9518,475.6048,474.7764,475.5853,4706.0
2023-01-11 11:30:00,487.98,488.89,487.3,487.3,4200.0,475.6048,476.4918,474.9421,474.9421,4200.0
2023-01-11 11:40:00,487.4,487.71,487.35,487.56,2387.0,475.0395,475.3417,474.9908,475.1955,2387.0
2023-01-11 11:50:00,487.58,487.95,487.3,487.3,3244.0,475.215,475.5756,474.9421,474.9421,3244.0
2023-01-11 12:00:00,487.2,488.08,487.2,487.84,4919.0,474.8446,475.7023,474.8446,475.4684,4919.0
2023-01-11 12:10:00,487.82,488.88,487.82,488.69,5300.0,475.4489,476.482,475.4489,476.2968,5300.0
2023-01-11 12:20:00,488.64,489.1,488.5,488.87,4988.0,476.2481,476.6964,476.1116,476.4723,4988.0
2023-01-11 12:30:00,488.96,488.96,487.98,488.35,4331.0,476.56,476.56,475.6048,475.9654,4331.0
2023-01-11 12:40:00,488.47,489.13,488.14,488.7,4850.0,476.0824,476.7257,475.7608,476.3066,4850.0
2023-01-11 12:50:00,488.79,488.83,487.25,487.25,8120.0,476.3943,476.4333,474.8933,474.8933,8120.0
2023-01-11 13:00:00,487.46,488.82,487.46,488.51,6855.0,475.098,476.4235,475.098,476.1214,6855.0
2023-01-11 13:10:00,488.72,489.1,488.13,488.16,6124.0,476.3261,476.6964,475.751,475.7803,6124.0
2023-01-11 13:20:00,487.92,488.45,487.46,488.07,7410.0,475.5464,476.0629,475.098,475.6925,7410.0
2023-01-11 13:30:00,488.22,488.39,487.69,487.75,2121.0,475.8387,476.0044,475.3222,475.3807,2121.0
2023-01-11 13:40:00,487.92,488.12,487.51,487.97,6769.0,475.5464,475.7413,475.1467,475.5951,6769.0
2023-01-11 13:50:00,488.1,488.5,488.06,488.39,2461.0,475.7218,476.1116,475.6828,476.0044,2461.0
2023-01-11 14:00:00,488.54,489.63,488.54,489.01,5184.0,476.1506,477.213,476.1506,476.6087,5184.0
2023-01-11 14:10:00,489.11,489.51,488.6,489.5,2788.0,476.7062,477.096,476.2091,477.0863,2788.0
2023-01-11 14:20:00,489.36,489.82,489.2,489.21,2881.0,476.9498,477.3982,476.7939,476.8036,2881.0
2023-01-11 14:30:00,489.45,490.72,489.29,490.51,8599.0,477.0375,478.2753,476.8816,478.0707,8599.0
2023-01-11 14:40:00,490.32,491.04,490.11,490.8,5621.0,477.8855,478.5872,477.6808,478.3533,5621.0
2023-01-11 14:50:00,490.67,490.97,490.56,490.56,5429.0,478.2266,478.519,478.1194,478.1194,5429.0
2023-01-11 15:00:00,490.56,490.88,490.13,490.5,7356.0,478.1194,478.4313,477.7003,478.0609,7356.0
2023-01-11 15:10:00,490.53,491.64,490.53,491.52,11544.0,478.0902,479.172,478.0902,479.0551,11544.0
2023-01-11 15:20:00,491.51,491.51,490.1,490.34,8033.0,479.0453,479.0453,477.6711,477.905,8033.0
2023-01-11 15:30:00,490.37,491.62,490.27,491.06,28843.0,477.9342,479.1525,477.8368,478.6067,28843.0
2023-01-11 15:40:00,491.0,491.64,490.6,491.52,21005.0,478.5482,479.172,478.1584,479.0551,21005.0
2023-01-11 15:50:00,491.64,493.11,491.64,492.76,79148.0,479.172,480.6047,479.172,480.2636,79148.0
2023-01-12 09:30:00,492.49,492.5,486.05,486.69,75773.0,480.0005,480.0102,473.7238,474.3475,75773.0
2023-01-12 09:40:00,486.3,486.3,482.57,483.02,48804.0,473.9674,473.9674,470.332,470.7706,48804.0
2023-01-12 09:50:00,483.0,486.37,482.67,486.36,30329.0,470.7511,474.0357,470.4295,474.0259,30329.0
2023-01-12 10:00:00,486.54,489.59,486.01,488.07,12529.0,474.2013,477.174,473.6848,475.6925,12529.0
2023-01-12 10:10:00,488.48,489.6,488.26,489.02,4048.0,476.0921,477.1837,475.8777,476.6185,4048.0
2023-01-12 10:20:00,489.79,490.6,488.96,490.6,8394.0,477.3689,478.1584,476.56,478.1584,8394.0
2023-01-12 10:30:00,490.33,494.49,490.25,493.75,36522.0,477.8952,481.9497,477.8173,481.2285,36522.0
2023-01-12 10:40:00,493.75,493.99,492.29,492.8,20965.0,481.2285,481.4624,479.8055,480.3026,20965.0
2023-01-12 10:50:00,492.8,494.75,492.5,493.19,21898.0,480.3026,482.2031,480.0102,480.6827,21898.0
2023-01-12 11:00:00,493.43,494.25,492.05,494.14,18984.0,480.9166,481.7158,479.5716,481.6086,18984.0
2023-01-12 11:10:00,494.29,495.84,494.18,495.1,11599.0,481.7548,483.2655,481.6476,482.5443,11599.0
2023-01-12 11:20:00,495.1,495.29,493.84,494.33,9536.0,482.5443,482.7294,481.3162,481.7938,9536.0
2023-01-12 11:30:00,494.05,494.33,492.84,493.36,14802.0,481.5209,481.7938,480.3416,480.8484,14802.0
2023-01-12 11:40:00,493.11,493.74,492.91,492.94,7643.0,480.6047,481.2188,480.4098,480.439,7643.0
2023-01-12 11:50:00,493.02,493.24,491.39,491.45,10752.0,480.517,480.7314,478.9284,478.9868,10752.0
2023-01-12 12:00:00,491.29,493.07,491.29,493.07,15997.0,478.8309,480.5657,478.8309,480.5657,15997.0
2023-01-12 12:10:00,492.81,493.26,492.51,493.26,4646.0,480.3123,480.7509,480.0199,480.7509,4646.0
2023-01-12 12:20:00,493.1,493.2,492.3,492.71,5998.0,480.595,480.6924,479.8153,480.2149,5998.0
2023-01-12 12:30:00,492.8,493.86,492.47,493.31,3662.0,480.3026,481.3357,479.981,480.7997,3662.0
2023-01-12 12:40:00,493.15,493.57,492.85,492.94,5530.0,480.6437,481.0531,480.3513,480.439,5530.0
2023-01-12 12:50:00,492.93,494.0,492.93,492.98,4071.0,480.4293,481.4722,480.4293,480.478,4071.0
2023-01-12 13:00:00,493.04,493.55,493.01,493.03,2704.0,480.5365,481.0336,480.5073,480.5268,2704.0
2023-01-12 13:10:00,493.02,493.51,492.67,492.67,5283.0,480.517,480.9946,480.1759,480.1759,5283.0
2023-01-12 13:20:00,492.48,492.66,491.03,491.11,4465.0,479.9907,480.1661,478.5775,478.6555,4465.0
2023-01-12 13:30:00,490.85,492.33,490.85,491.79,7964.0,478.402,479.8445,478.402,479.3182,7964.0
2023-01-12 13:40:00,491.54,492.64,491.45,492.43,3205.0,479.0745,480.1467,478.9868,479.942,3205.0
2023-01-12 13:50:00,492.5,492.83,491.75,492.22,4734.0,480.0102,480.3318,479.2792,479.7373,4734.0
2023-01-12 14:00:00,492.48,493.15,491.98,493.15,16159.0,479.9907,480.6437,479.5034,480.6437,16159.0
2023-01-12 14:10:00,493.15,493.53,492.61,492.61,4198.0,480.6437,481.0141,480.1174,480.1174,4198.0
2023-01-12 14:20:00,492.91,493.01,492.17,492.55,3978.0,480.4098,480.5073,479.6886,480.0589,3978.0
2023-01-12 14:30:00,492.52,493.76,492.43,493.68,3791.0,480.0297,481.2382,479.942,481.1603,3791.0
2023-01-12 14:40:00,493.7,494.89,493.55,494.22,16795.0,481.1798,482.3396,481.0336,481.6866,16795.0
2023-01-12 14:50:00,494.14,494.37,492.82,494.31,5002.0,481.6086,481.8328,480.3221,481.7743,5002.0
2023-01-12 15:00:00,494.27,494.89,493.79,494.59,9594.0,481.7353,482.3396,481.2675,482.0472,9594.0
2023-01-12 15:10:00,494.38,494.85,493.99,494.5,8034.0,481.8425,482.3006,481.4624,481.9595,8034.0
2023-01-12 15:20:00,494.41,494.52,493.8,493.94,9712.0,481.8718,481.979,481.2772,481.4137,9712.0
2023-01-12 15:30:00,494.02,494.44,493.48,494.38,19000.0,481.4917,481.901,480.9653,481.8425,19000.0
2023-01-12 15:40:00,494.34,494.87,493.37,493.47,29940.0,481.8035,482.3201,480.8581,480.9556,29940.0
2023-01-12 15:50:00,493.55,494.49,493.05,494.16,75747.0,481.0336,481.9497,480.5463,481.6281,75747.0
2023-01-13 09:30:00,494.29,497.0,491.96,496.01,74464.0,481.7548,484.3961,479.4839,483.4312,74464.0
2023-01-13 09:40:00,495.29,501.98,495.0,500.98,22240.0,482.7294,489.2498,482.4468,488.2751,22240.0
2023-01-13 09:50:00,500.75,502.22,498.94,499.37,29379.0,488.051,489.4837,486.2869,486.706,29379.0
2023-01-13 10:00:00,499.69,504.73,499.55,504.63,36216.0,487.0179,491.93,486.8814,491.8326,36216.0
2023-01-13 10:10:00,504.5,504.84,502.13,502.51,36047.0,491.7059,492.0373,489.396,489.7663,36047.0
2023-01-13 10:20:00,502.5,502.5,501.34,502.31,9143.0,489.7566,489.7566,488.626,489.5714,9143.0
2023-01-13 10:30:00,501.95,502.11,499.43,500.11,8333.0,489.2205,489.3765,486.7645,487.4272,8333.0
2023-01-13 10:40:00,500.29,500.29,498.38,500.26,9719.0,487.6026,487.6026,485.7411,487.5734,9719.0
2023-01-13 10:50:00,500.23,500.83,499.89,500.52,17788.0,487.5442,488.129,487.2128,487.8268,17788.0
2023-01-13 11:00:00,500.62,501.36,499.59,499.79,29600.0,487.9243,488.6455,486.9204,487.1153,29600.0
2023-01-13 11:10:00,499.76,499.76,498.84,499.11,4217.0,487.0861,487.0861,486.1894,486.4526,4217.0
2023-01-13 11:20:00,499.48,500.14,497.56,497.56,6991.0,486.8132,487.4565,484.9419,484.9419,6991.0
2023-01-13 11:30:00,497.69,498.3,496.95,497.78,10310.0,485.0686,485.6631,484.3473,485.1563,10310.0
2023-01-13 11:40:00,497.37,497.43,496.01,496.17,9983.0,484.7567,484.8152,483.4312,483.5871,9983.0
2023-01-13 11:50:00,496.17,496.28,494.39,494.48,7795.0,483.5871,483.6943,481.8523,481.94,7795.0
2023-01-13 12:00:00,494.71,495.83,494.07,494.6,8999.0,482.1642,483.2558,481.5404,482.0569,8999.0
2023-01-13 12:10:00,494.79,495.52,494.24,494.24,14840.0,482.2421,482.9536,481.7061,481.7061,14840.0
2023-01-13 12:20:00,494.24,496.21,493.11,493.31,19959.0,481.7061,483.6261,480.6047,480.7997,19959.0
2023-01-13 12:30:00,493.31,494.62,492.77,493.99,13400.0,480.7997,482.0764,480.2734,481.4624,13400.0
2023-01-13 12:40:00,493.98,495.04,493.77,494.38,8933.0,481.4527,482.4858,481.248,481.8425,8933.0
2023-01-13 12:50:00,494.5,494.5,492.63,492.66,5669.0,481.9595,481.9595,480.1369,480.1661,5669.0
2023-01-13 13:00:00,492.86,492.86,490.51,490.69,5722.0,480.3611,480.3611,478.0707,478.2461,5722.0
2023-01-13 13:10:00,490.81,490.97,489.4,490.4,8616.0,478.3631,478.519,476.9888,477.9635,8616.0
2023-01-13 13:20:00,490.43,490.73,489.84,489.89,3313.0,477.9927,478.2851,477.4177,477.4664,3313.0
2023-01-13 13:30:00,489.59,491.25,489.38,491.25,6843.0,477.174,478.7919,476.9693,478.7919,6843.0
2023-01-13 13:40:00,491.25,491.83,490.58,491.15,9643.0,478.7919,479.3572,478.1389,478.6944,9643.0
2023-01-13 13:50:00,491.12,491.4,490.88,491.13,3432.0,478.6652,478.9381,478.4313,478.6749,3432.0
2023-01-13 14:00:00,491.25,491.57,490.65,490.7,5258.0,478.7919,479.1038,478.2071,478.2558,5258.0
2023-01-13 14:10:00,490.79,491.28,490.63,491.21,8367.0,478.3436,478.8211,478.1876,478.7529,8367.0
2023-01-13 14:20:00,491.24,491.25,490.23,490.37,5581.0,478.7822,478.7919,477.7978,477.9342,5581.0
2023-01-13 14:30:00,490.52,492.1,490.49,491.86,25468.0,478.0804,479.6203,478.0512,479.3864,25468.0
2023-01-13 14:40:00,491.9,491.9,490.45,491.36,26057.0,479.4254,479.4254,478.0122,478.8991,26057.0
2023-01-13 14:50:00,490.88,491.36,490.43,491.11,5488.0,478.4313,478.8991,477.9927,478.6555,5488.0
2023-01-13 15:00:00,491.22,491.75,491.1,491.34,5691.0,478.7627,479.2792,478.6457,478.8796,5691.0
2023-01-13 15:10:00,491.42,491.73,491.0,491.39,9520.0,478.9576,479.2597,478.5482,478.9284,9520.0
2023-01-13 15:20:00,491.4,491.82,491.31,491.37,8678.0,478.9381,479.3474,478.8504,478.9089,8678.0
2023-01-13 15:30:00,491.38,492.16,491.16,492.11,31553.0,478.9186,479.6788,478.7042,479.6301,31553.0
2023-01-13 15:40:00,492.12,492.7,491.84,492.7,27467.0,479.6398,480.2051,479.3669,480.2051,27467.0
2023-01-13 15:50:00,492.78,493.36,491.25,491.29,92021.0,480.2831,480.8484,478.7919,478.8309,92021.0
2023-01-17 09:30:00,493.53,493.53,489.74,489.74,29019.0,481.0141,481.0141,477.3202,477.3202,29019.0
2023-01-17 09:40:00,489.72,494.19,489.36,493.1,8449.0,477.3007,481.6573,476.9498,480.595,8449.0
2023-01-17 09:50:00,493.16,494.26,492.89,493.53,5946.0,480.6535,481.7256,480.3903,481.0141,5946.0
2023-01-17 10:00:00,493.23,494.06,493.14,493.52,15601.0,480.7217,481.5306,480.634,481.0043,15601.0
2023-01-17 10:10:00,493.53,494.09,492.29,492.98,5463.0,481.0141,481.5599,479.8055,480.478,5463.0
2023-01-17 10:20:00,493.29,493.66,492.52,493.03,14372.0,480.7802,481.1408,480.0297,480.5268,14372.0
2023-01-17 10:30:00,493.6,493.92,492.97,493.7,6002.0,481.0823,481.3942,480.4683,481.1798,6002.0
2023-01-17 10:40:00,493.87,494.56,493.08,493.65,7804.0,481.3455,482.018,480.5755,481.131,7804.0
2023-01-17 10:50:00,493.21,493.21,492.58,492.81,2224.0,480.7022,480.7022,480.0882,480.3123,2224.0
2023-01-17 11:00:00,492.64,492.64,492.1,492.24,4916.0,480.1467,480.1467,479.6203,479.7568,4916.0
2023-01-17 11:10:00,491.89,491.89,491.43,491.62,12825.0,479.4157,479.4157,478.9673,479.1525,12825.0
2023-01-17 11:20:00,491.7,492.53,491.64,492.5,9197.0,479.2305,480.0394,479.172,480.0102,9197.0
2023-01-17 11:30:00,492.4,492.85,492.15,492.52,9536.0,479.9127,480.3513,479.6691,480.0297,9536.0
2023-01-17 11:40:00,492.74,493.1,492.47,492.87,6288.0,480.2441,480.595,479.981,480.3708,6288.0
2023-01-17 11:50:00,492.9,493.0,492.26,492.66,25787.0,480.4001,480.4975,479.7763,480.1661,25787.0
2023-01-17 12:00:00,492.45,493.29,492.37,492.6,12907.0,479.9615,480.7802,479.8835,480.1077,12907.0
2023-01-17 12:10:00,492.52,492.61,491.73,492.24,4309.0,480.0297,480.1174,479.2597,479.7568,4309.0
2023-01-17 12:20:00,492.2,492.2,491.32,491.62,8281.0,479.7178,479.7178,478.8601,479.1525,8281.0
2023-01-17 12:30:00,491.51,491.65,490.6,491.44,7274.0,479.0453,479.1818,478.1584,478.9771,7274.0
2023-01-17 12:40:00,491.28,491.86,490.9,491.86,6527.0,478.8211,479.3864,478.4508,479.3864,6527.0
2023-01-17 12:50:00,491.93,492.13,491.61,491.78,1840.0,479.4547,479.6496,479.1428,479.3085,1840.0
2023-01-17 13:00:00,491.82,492.48,491.82,492.07,1598.0,479.3474,479.9907,479.3474,479.5911,1598.0
2023-01-17 13:10:00,491.77,492.28,491.29,491.29,3028.0,479.2987,479.7958,478.8309,478.8309,3028.0
2023-01-17 13:20:00,491.25,491.25,490.63,490.63,13052.0,478.7919,478.7919,478.1876,478.1876,13052.0
2023-01-17 13:30:00,490.75,491.01,490.23,490.79,5826.0,478.3046,478.558,477.7978,478.3436,5826.0
2023-01-17 13:40:00,490.77,491.0,490.67,491.0,6979.0,478.3241,478.5482,478.2266,478.5482,6979.0
2023-01-17 13:50:00,491.04,491.9,491.0,491.25,11407.0,478.5872,479.4254,478.5482,478.7919,11407.0
2023-01-17 14:00:00,491.45,491.53,490.92,491.01,3725.0,478.9868,479.0648,478.4703,478.558,3725.0
2023-01-17 14:10:00,491.1,491.6,490.87,491.6,9368.0,478.6457,479.133,478.4215,479.133,9368.0
2023-01-17 14:20:00,491.85,491.93,491.17,491.28,8106.0,479.3767,479.4547,478.7139,478.8211,8106.0
2023-01-17 14:30:00,491.11,491.74,490.95,491.58,6447.0,478.6555,479.2695,478.4995,479.1135,6447.0
2023-01-17 14:40:00,491.68,492.23,491.64,491.68,2761.0,479.211,479.747,479.172,479.211,2761.0
2023-01-17 14:50:00,491.71,491.72,490.91,490.98,5662.0,479.2402,479.25,478.4605,478.5287,5662.0
2023-01-17 15:00:00,490.99,491.14,490.84,490.98,5094.0,478.5385,478.6847,478.3923,478.5287,5094.0
2023-01-17 15:10:00,490.86,491.28,490.24,491.28,4402.0,478.4118,478.8211,477.8075,478.8211,4402.0
2023-01-17 15:20:00,491.27,491.33,490.61,491.19,3787.0,478.8114,478.8699,478.1681,478.7334,3787.0
2023-01-17 15:30:00,491.05,491.25,490.68,490.68,10213.0,478.597,478.7919,478.2364,478.2364,10213.0
2023-01-17 15:40:00,490.67,491.45,490.54,491.11,24275.0,478.2266,478.9868,478.0999,478.6555,24275.0
2023-01-17 15:50:00,490.81,491.01,490.1,490.47,48797.0,478.3631,478.558,477.6711,478.0317,48797.0
2023-01-18 09:30:00,491.38,493.77,490.21,493.21,18242.0,478.9186,481.248,477.7783,480.7022,18242.0
2023-01-18 09:40:00,493.22,493.77,492.55,492.58,17522.0,480.7119,481.248,480.0589,480.0882,17522.0
2023-01-18 09:50:00,493.01,493.65,491.96,492.76,13683.0,480.5073,481.131,479.4839,480.2636,13683.0
2023-01-18 10:00:00,492.27,492.6,491.56,492.28,12869.0,479.786,480.1077,479.094,479.7958,12869.0
2023-01-18 10:10:00,492.24,493.17,491.84,492.14,8147.0,479.7568,480.6632,479.3669,479.6593,8147.0
2023-01-18 10:20:00,492.23,492.27,490.39,491.43,20336.0,479.747,479.786,477.9537,478.9673,20336.0
2023-01-18 10:30:00,491.42,491.82,490.96,491.03,20626.0,478.9576,479.3474,478.5093,478.5775,20626.0
2023-01-18 10:40:00,491.18,492.53,491.01,492.53,14501.0,478.7237,480.0394,478.558,480.0394,14501.0
2023-01-18 10:50:00,492.83,493.5,491.73,492.38,11356.0,480.3318,480.9848,479.2597,479.8932,11356.0
2023-01-18 11:00:00,492.66,492.95,492.0,492.07,5776.0,480.1661,480.4488,479.5229,479.5911,5776.0
2023-01-18 11:10:00,492.0,492.16,489.28,489.28,31056.0,479.5229,479.6788,476.8719,476.8719,31056.0
2023-01-18 11:20:00,489.56,490.01,488.65,489.97,5403.0,477.1448,477.5833,476.2578,477.5444,5403.0
2023-01-18 11:30:00,490.38,491.35,489.66,490.91,6695.0,477.944,478.8894,477.2422,478.4605,6695.0
2023-01-18 11:40:00,490.72,491.02,490.14,490.41,5611.0,478.2753,478.5677,477.7101,477.9732,5611.0
2023-01-18 11:50:00,490.31,490.94,489.45,490.18,4647.0,477.8757,478.4898,477.0375,477.749,4647.0
2023-01-18 12:00:00,490.75,491.28,490.23,490.95,21031.0,478.3046,478.8211,477.7978,478.4995,21031.0
2023-01-18 12:10:00,491.0,491.3,490.9,491.13,13704.0,478.5482,478.8406,478.4508,478.6749,13704.0
2023-01-18 12:20:00,491.09,491.22,489.93,490.47,29948.0,478.636,478.7627,477.5054,478.0317,29948.0
2023-01-18 12:30:00,490.73,490.74,490.04,490.04,2041.0,478.2851,478.2948,477.6126,477.6126,2041.0
2023-01-18 12:40:00,489.91,490.16,489.29,489.29,2886.0,477.4859,477.7295,476.8816,476.8816,2886.0
2023-01-18 12:50:00,489.36,489.49,487.68,487.68,5494.0,476.9498,477.0765,475.3124,475.3124,5494.0
2023-01-18 13:00:00,487.65,487.93,487.29,487.29,4571.0,475.2832,475.5561,474.9323,474.9323,4571.0
2023-01-18 13:10:00,487.25,487.25,486.45,487.08,3401.0,474.8933,474.8933,474.1136,474.7277,3401.0
2023-01-18 13:20:00,487.33,487.7,487.18,487.37,2800.0,474.9713,475.3319,474.8251,475.0103,2800.0
2023-01-18 13:30:00,487.38,487.79,487.09,487.75,3643.0,475.02,475.4196,474.7374,475.3807,3643.0
2023-01-18 13:40:00,487.86,488.45,487.8,488.04,1911.0,475.4879,476.0629,475.4294,475.6633,1911.0
2023-01-18 13:50:00,488.0,488.72,487.99,488.72,7246.0,475.6243,476.3261,475.6146,476.3261,7246.0
2023-01-18 14:00:00,488.73,488.73,487.71,488.29,5930.0,476.3358,476.3358,475.3417,475.907,5930.0
2023-01-18 14:10:00,487.92,487.95,487.27,487.31,2426.0,475.5464,475.5756,474.9128,474.9518,2426.0
2023-01-18 14:20:00,487.24,487.54,487.04,487.26,3432.0,474.8836,475.176,474.6887,474.9031,3432.0
2023-01-18 14:30:00,487.37,487.85,487.01,487.01,2411.0,475.0103,475.4781,474.6594,474.6594,2411.0
2023-01-18 14:40:00,486.96,487.49,486.95,487.22,3126.0,474.6107,475.1273,474.6009,474.8641,3126.0
2023-01-18 14:50:00,486.97,487.53,486.97,487.43,1398.0,474.6204,475.1662,474.6204,475.0688,1398.0
2023-01-18 15:00:00,487.32,487.34,486.82,487.1,8834.0,474.9616,474.9811,474.4742,474.7471,8834.0
2023-01-18 15:10:00,487.11,487.57,486.82,486.88,4862.0,474.7569,475.2052,474.4742,474.5327,4862.0
2023-01-18 15:20:00,486.82,487.0,486.2,486.5,7013.0,474.4742,474.6497,473.87,474.1624,7013.0
2023-01-18 15:30:00,486.47,486.6,485.42,485.42,9770.0,474.1331,474.2598,473.1098,473.1098,9770.0
2023-01-18 15:40:00,485.55,485.8,485.11,485.7,20221.0,473.2365,473.4801,472.8076,473.3826,20221.0
2023-01-18 15:50:00,485.6,485.71,484.08,485.05,51433.0,473.2852,473.3924,471.8037,472.7491,51433.0
2023-01-19 09:30:00,487.56,494.15,486.77,494.15,23780.0,475.1955,481.6184,474.4255,481.6184,23780.0
2023-01-19 09:40:00,493.38,493.38,490.95,493.0,10722.0,480.8679,480.8679,478.4995,480.4975,10722.0
2023-01-19 09:50:00,493.74,494.6,492.68,494.39,11581.0,481.2188,482.0569,480.1856,481.8523,11581.0
2023-01-19 10:00:00,493.86,496.55,493.85,496.55,5129.0,481.3357,483.9575,481.326,483.9575,5129.0
2023-01-19 10:10:00,496.38,496.67,493.56,493.68,8597.0,483.7918,484.0745,481.0433,481.1603,8597.0
2023-01-19 10:20:00,493.45,495.2,493.19,495.06,6415.0,480.9361,482.6417,480.6827,482.5053,6415.0
2023-01-19 10:30:00,495.28,495.33,494.07,494.34,7001.0,482.7197,482.7684,481.5404,481.8035,7001.0
2023-01-19 10:40:00,494.73,494.73,492.74,492.88,10025.0,482.1836,482.1836,480.2441,480.3806,10025.0
2023-01-19 10:50:00,492.88,493.15,492.14,493.08,16125.0,480.3806,480.6437,479.6593,480.5755,16125.0
2023-01-19 11:00:00,493.15,493.87,493.11,493.4,3632.0,480.6437,481.3455,480.6047,480.8874,3632.0
2023-01-19 11:10:00,493.68,494.64,493.63,494.08,4125.0,481.1603,482.0959,481.1115,481.5501,4125.0
2023-01-19 11:20:00,493.88,494.44,493.43,494.44,4079.0,481.3552,481.901,480.9166,481.901,4079.0
2023-01-19 11:30:00,494.61,494.9,494.19,494.6,7284.0,482.0667,482.3493,481.6573,482.0569,7284.0
2023-01-19 11:40:00,494.52,494.65,493.48,494.53,4890.0,481.979,482.1057,480.9653,481.9887,4890.0
2023-01-19 11:50:00,494.71,495.25,494.69,494.88,6797.0,482.1642,482.6905,482.1447,482.3298,6797.0
2023-01-19 12:00:00,495.1,496.53,495.1,496.18,10693.0,482.5443,483.938,482.5443,483.5969,10693.0
2023-01-19 12:10:00,495.87,496.85,495.77,496.47,4091.0,483.2947,484.2499,483.1973,483.8795,4091.0
2023-01-19 12:20:00,496.34,496.35,495.46,495.46,3397.0,483.7528,483.7626,482.8951,482.8951,3397.0
2023-01-19 12:30:00,495.64,495.64,494.7,494.7,2000.0,483.0706,483.0706,482.1544,482.1544,2000.0
2023-01-19 12:40:00,494.27,494.48,493.87,493.99,2481.0,481.7353,481.94,481.3455,481.4624,2481.0
2023-01-19 12:50:00,494.05,494.95,493.97,494.78,3601.0,481.5209,482.3981,481.4429,482.2324,3601.0
2023-01-19 13:00:00,494.88,495.78,494.88,495.48,1808.0,482.3298,483.207,482.3298,482.9146,1808.0
2023-01-19 13:10:00,495.6,495.79,495.13,495.73,2578.0,483.0316,483.2168,482.5735,483.1583,2578.0
2023-01-19 13:20:00,495.85,496.2,495.68,496.2,1735.0,483.2752,483.6164,483.1096,483.6164,1735.0
2023-01-19 13:30:00,496.08,496.38,495.74,496.36,4388.0,483.4994,483.7918,483.168,483.7723,4388.0
2023-01-19 13:40:00,496.6,496.76,495.7,495.95,2139.0,484.0062,484.1622,483.129,483.3727,2139.0
2023-01-19 13:50:00,496.24,496.24,494.7,494.74,2074.0,483.6554,483.6554,482.1544,482.1934,2074.0
2023-01-19 14:00:00,494.53,494.89,494.29,494.79,5204.0,481.9887,482.3396,481.7548,482.2421,5204.0
2023-01-19 14:10:00,495.12,495.12,494.24,494.25,4100.0,482.5638,482.5638,481.7061,481.7158,4100.0
2023-01-19 14:20:00,494.32,494.45,493.99,494.29,3400.0,481.784,481.9107,481.4624,481.7548,3400.0
2023-01-19 14:30:00,494.32,494.69,493.97,494.5,3159.0,481.784,482.1447,481.4429,481.9595,3159.0
2023-01-19 14:40:00,494.36,494.45,494.0,494.15,9015.0,481.823,481.9107,481.4722,481.6184,9015.0
2023-01-19 14:50:00,494.09,494.76,493.7,494.75,5240.0,481.5599,482.2129,481.1798,482.2031,5240.0
2023-01-19 15:00:00,494.88,495.23,494.43,494.44,6440.0,482.3298,482.671,481.8913,481.901,6440.0
2023-01-19 15:10:00,494.36,494.81,494.3,494.81,6910.0,481.823,482.2616,481.7646,482.2616,6910.0
2023-01-19 15:20:00,494.81,494.81,493.97,493.97,3129.0,482.2616,482.2616,481.4429,481.4429,3129.0
2023-01-19 15:30:00,493.84,494.23,493.6,493.93,9216.0,481.3162,481.6963,481.0823,481.4039,9216.0
2023-01-19 15:40:00,493.71,494.47,493.45,493.9,8931.0,481.1895,481.9302,480.9361,481.3747,8931.0
2023-01-19 15:50:00,493.59,493.59,491.59,491.82,40421.0,481.0726,481.0726,479.1233,479.3474,40421.0
2023-01-20 09:30:00,491.66,495.2,490.49,491.96,54345.0,479.1915,482.6417,478.0512,479.4839,54345.0
2023-01-20 09:40:00,491.99,495.13,491.63,493.59,10051.0,479.5131,482.5735,479.1623,481.0726,10051.0
2023-01-20 09:50:00,492.42,492.98,491.42,492.11,7138.0,479.9322,480.478,478.9576,479.6301,7138.0
2023-01-20 10:00:00,492.11,492.54,490.52,492.32,5830.0,479.6301,480.0492,478.0804,479.8348,5830.0
2023-01-20 10:10:00,492.24,492.24,490.37,490.86,5782.0,479.7568,479.7568,477.9342,478.4118,5782.0
2023-01-20 10:20:00,490.59,492.61,490.58,491.92,6350.0,478.1486,480.1174,478.1389,479.4449,6350.0
2023-01-20 10:30:00,491.87,492.28,491.56,492.23,3689.0,479.3962,479.7958,479.094,479.747,3689.0
2023-01-20 10:40:00,491.98,492.0,491.3,491.85,4874.0,479.5034,479.5229,478.8406,479.3767,4874.0
2023-01-20 10:50:00,492.11,493.31,492.03,492.8,4478.0,479.6301,480.7997,479.5521,480.3026,4478.0
2023-01-20 11:00:00,492.7,494.28,492.67,492.95,11445.0,480.2051,481.7451,480.1759,480.4488,11445.0
2023-01-20 11:10:00,492.82,493.55,492.7,493.54,19972.0,480.3221,481.0336,480.2051,481.0238,19972.0
2023-01-20 11:20:00,493.39,493.91,493.19,493.57,5147.0,480.8776,481.3844,480.6827,481.0531,5147.0
2023-01-20 11:30:00,493.29,495.27,493.28,494.87,13791.0,480.7802,482.71,480.7704,482.3201,13791.0
2023-01-20 11:40:00,494.83,495.0,493.79,493.87,8703.0,482.2811,482.4468,481.2675,481.3455,8703.0
2023-01-20 11:50:00,493.92,494.32,493.51,493.51,4174.0,481.3942,481.784,480.9946,480.9946,4174.0
2023-01-20 12:00:00,493.56,493.56,492.42,493.09,6883.0,481.0433,481.0433,479.9322,480.5852,6883.0
2023-01-20 12:10:00,492.87,493.01,492.23,492.75,3966.0,480.3708,480.5073,479.747,480.2539,3966.0
2023-01-20 12:20:00,492.73,493.29,492.64,493.15,6716.0,480.2344,480.7802,480.1467,480.6437,6716.0
2023-01-20 12:30:00,492.85,492.86,492.32,492.34,3098.0,480.3513,480.3611,479.8348,479.8543,3098.0
2023-01-20 12:40:00,492.34,492.54,491.82,492.11,4219.0,479.8543,480.0492,479.3474,479.6301,4219.0
2023-01-20 12:50:00,492.32,492.98,492.2,492.98,2085.0,479.8348,480.478,479.7178,480.478,2085.0
2023-01-20 13:00:00,493.2,493.23,492.71,492.84,2405.0,480.6924,480.7217,480.2149,480.3416,2405.0
2023-01-20 13:10:00,492.68,492.88,492.24,492.47,7373.0,480.1856,480.3806,479.7568,479.981,7373.0
2023-01-20 13:20:00,492.43,492.53,491.84,492.52,7052.0,479.942,480.0394,479.3669,480.0297,7052.0
2023-01-20 13:30:00,492.71,494.43,492.6,494.43,10704.0,480.2149,481.8913,480.1077,481.8913,10704.0
2023-01-20 13:40:00,494.41,494.54,494.12,494.52,9245.0,481.8718,481.9985,481.5891,481.979,9245.0
2023-01-20 13:50:00,494.59,494.83,494.26,494.33,6795.0,482.0472,482.2811,481.7256,481.7938,6795.0
2023-01-20 14:00:00,494.48,495.07,494.16,494.49,10826.0,481.94,482.515,481.6281,481.9497,10826.0
2023-01-20 14:10:00,494.59,495.45,494.59,495.45,2820.0,482.0472,482.8854,482.0472,482.8854,2820.0
2023-01-20 14:20:00,495.36,495.69,495.33,495.57,3412.0,482.7977,483.1193,482.7684,483.0023,3412.0
2023-01-20 14:30:00,495.57,495.87,494.46,494.61,20668.0,483.0023,483.2947,481.9205,482.0667,20668.0
2023-01-20 14:40:00,494.81,494.96,493.99,493.99,5286.0,482.2616,482.4078,481.4624,481.4624,5286.0
2023-01-20 14:50:00,494.06,494.71,493.76,494.71,5083.0,481.5306,482.1642,481.2382,482.1642,5083.0
2023-01-20 15:00:00,494.9,495.84,494.9,495.67,4410.0,482.3493,483.2655,482.3493,483.0998,4410.0
2023-01-20 15:10:00,495.52,496.0,495.12,495.76,8220.0,482.9536,483.4214,482.5638,483.1875,8220.0
2023-01-20 15:20:00,495.84,495.86,494.72,495.14,13590.0,483.2655,483.285,482.1739,482.5833,13590.0
2023-01-20 15:30:00,495.14,495.25,494.16,494.93,16107.0,482.5833,482.6905,481.6281,482.3786,16107.0
2023-01-20 15:40:00,494.74,495.88,494.6,495.88,46383.0,482.1934,483.3045,482.0569,483.3045,46383.0
2023-01-20 15:50:00,495.56,497.41,495.01,496.93,130696.0,482.9926,484.7957,482.4565,484.3279,130696.0
2023-01-23 09:30:00,498.37,498.37,493.23,494.1,17480.0,485.7313,485.7313,480.7217,481.5696,17480.0
2023-01-23 09:40:00,494.06,495.06,493.58,494.63,19218.0,481.5306,482.5053,481.0628,482.0862,19218.0
2023-01-23 09:50:00,494.66,496.74,494.66,495.6,9351.0,482.1154,484.1427,482.1154,483.0316,9351.0
2023-01-23 10:00:00,496.04,496.21,494.94,496.19,14433.0,483.4604,483.6261,482.3883,483.6066,14433.0
2023-01-23 10:10:00,496.31,496.58,494.42,494.42,14880.0,483.7236,483.9867,481.8815,481.8815,14880.0
2023-01-23 10:20:00,494.45,495.5,494.45,495.05,16431.0,481.9107,482.9341,481.9107,482.4955,16431.0
2023-01-23 10:30:00,494.86,495.9,494.34,494.77,21279.0,482.3104,483.324,481.8035,482.2226,21279.0
2023-01-23 10:40:00,494.67,495.75,494.39,495.15,8354.0,482.1252,483.1778,481.8523,482.593,8354.0
2023-01-23 10:50:00,495.39,498.19,495.39,497.73,6869.0,482.8269,485.5559,482.8269,485.1076,6869.0
2023-01-23 11:00:00,497.35,500.63,497.19,500.58,8154.0,484.7372,487.934,484.5813,487.8853,8154.0
2023-01-23 11:10:00,500.41,500.48,499.45,499.99,7201.0,487.7196,487.7878,486.7839,487.3103,7201.0
2023-01-23 11:20:00,500.01,500.82,500.01,500.2,9125.0,487.3297,488.1192,487.3297,487.5149,9125.0
2023-01-23 11:30:00,500.22,500.22,499.64,499.91,4034.0,487.5344,487.5344,486.9691,487.2323,4034.0
2023-01-23 11:40:00,499.55,499.58,498.87,499.25,3614.0,486.8814,486.9107,486.2187,486.589,3614.0
2023-01-23 11:50:00,499.15,499.17,498.8,499.12,3779.0,486.4916,486.5111,486.1504,486.4623,3779.0
2023-01-23 12:00:00,499.12,499.67,497.37,497.37,5768.0,486.4623,486.9984,484.7567,484.7567,5768.0
2023-01-23 12:10:00,497.77,497.88,495.85,496.22,15187.0,485.1466,485.2538,483.2752,483.6359,15187.0
2023-01-23 12:20:00,496.42,496.42,495.76,496.31,4084.0,483.8308,483.8308,483.1875,483.7236,4084.0
2023-01-23 12:30:00,496.34,497.51,496.29,497.28,5203.0,483.7528,484.8931,483.7041,484.669,5203.0
2023-01-23 12:40:00,497.3,497.41,497.04,497.3,3925.0,484.6885,484.7957,484.4351,484.6885,3925.0
2023-01-23 12:50:00,497.3,497.67,496.99,497.25,5443.0,484.6885,485.0491,484.3863,484.6397,5443.0
2023-01-23 13:00:00,497.23,498.75,496.95,498.75,6572.0,484.6202,486.1017,484.3473,486.1017,6572.0
2023-01-23 13:10:00,498.58,498.62,497.74,497.79,2241.0,485.936,485.975,485.1173,485.166,2241.0
2023-01-23 13:20:00,497.92,498.13,497.55,497.55,3717.0,485.2928,485.4974,484.9321,484.9321,3717.0
2023-01-23 13:30:00,497.55,497.57,496.91,497.56,6555.0,484.9321,484.9516,484.3084,484.9419,6555.0
2023-01-23 13:40:00,497.57,497.73,497.31,497.32,9913.0,484.9516,485.1076,484.6982,484.708,9913.0
2023-01-23 13:50:00,497.26,497.4,496.73,496.86,5728.0,484.6495,484.7859,484.1329,484.2596,5728.0
2023-01-23 14:00:00,496.89,497.07,496.7,496.78,6233.0,484.2889,484.4643,484.1037,484.1817,6233.0
2023-01-23 14:10:00,496.77,496.78,495.48,495.54,9490.0,484.1719,484.1817,482.9146,482.9731,9490.0
2023-01-23 14:20:00,495.53,495.53,494.43,494.61,7940.0,482.9634,482.9634,481.8913,482.0667,7940.0
2023-01-23 14:30:00,494.73,495.15,494.41,494.41,4349.0,482.1836,482.593,481.8718,481.8718,4349.0
2023-01-23 14:40:00,494.18,494.56,493.7,493.7,3930.0,481.6476,482.018,481.1798,481.1798,3930.0
2023-01-23 14:50:00,493.48,494.2,493.3,494.14,5325.0,480.9653,481.6671,480.7899,481.6086,5325.0
2023-01-23 15:00:00,494.32,494.32,493.71,493.99,5576.0,481.784,481.784,481.1895,481.4624,5576.0
2023-01-23 15:10:00,494.07,494.89,493.96,494.47,7979.0,481.5404,482.3396,481.4332,481.9302,7979.0
2023-01-23 15:20:00,494.37,495.1,494.35,494.55,7093.0,481.8328,482.5443,481.8133,482.0082,7093.0
2023-01-23 15:30:00,494.49,494.49,493.89,494.19,9300.0,481.9497,481.9497,481.365,481.6573,9300.0
2023-01-23 15:40:00,494.12,495.63,493.84,495.56,14611.0,481.5891,483.0608,481.3162,482.9926,14611.0
2023-01-23 15:50:00,495.65,495.84,494.25,494.29,87332.0,483.0803,483.2655,481.7158,481.7548,87332.0
2023-01-24 09:30:00,496.48,496.48,491.19,493.96,10888.0,483.8893,483.8893,478.7334,481.4332,10888.0
2023-01-24 09:40:00,493.2,493.2,491.26,492.5,3562.0,480.6924,480.6924,478.8016,480.0102,3562.0
2023-01-24 09:50:00,492.89,494.51,492.39,493.93,6173.0,480.3903,481.9692,479.903,481.4039,6173.0
2023-01-24 10:00:00,494.15,494.46,492.87,494.02,4899.0,481.6184,481.9205,480.3708,481.4917,4899.0
2023-01-24 10:10:00,494.15,495.34,493.85,494.16,3907.0,481.6184,482.7782,481.326,481.6281,3907.0
2023-01-24 10:20:00,494.16,495.58,494.07,495.58,12417.0,481.6281,483.0121,481.5404,483.0121,12417.0
2023-01-24 10:30:00,495.59,496.73,495.58,496.14,9799.0,483.0218,484.1329,483.0121,483.5579,9799.0
2023-01-24 10:40:00,496.34,498.61,496.34,498.61,10000.0,483.7528,485.9653,483.7528,485.9653,10000.0
2023-01-24 10:50:00,498.73,498.96,497.81,497.85,9579.0,486.0822,486.3064,485.1855,485.2245,9579.0
2023-01-24 11:00:00,497.85,497.85,496.87,497.15,7040.0,485.2245,485.2245,484.2694,484.5423,7040.0
2023-01-24 11:10:00,497.4,498.29,497.39,498.26,7410.0,484.7859,485.6534,484.7762,485.6241,7410.0
2023-01-24 11:20:00,498.05,499.0,497.59,498.98,9357.0,485.4195,486.3454,484.9711,486.3259,9357.0
2023-01-24 11:30:00,498.85,499.42,498.61,498.7,9131.0,486.1992,486.7547,485.9653,486.053,9131.0
2023-01-24 11:40:00,498.9,499.39,498.09,498.1,2923.0,486.2479,486.7255,485.4584,485.4682,2923.0
2023-01-24 11:50:00,498.53,499.24,498.53,498.86,2779.0,485.8873,486.5793,485.8873,486.2089,2779.0
2023-01-24 12:00:00,499.16,499.16,497.92,498.54,6471.0,486.5013,486.5013,485.2928,485.897,6471.0
2023-01-24 12:10:00,498.42,498.61,498.17,498.35,4251.0,485.7801,485.9653,485.5364,485.7118,4251.0
2023-01-24 12:20:00,498.38,499.81,498.38,499.81,5754.0,485.7411,487.1348,485.7411,487.1348,5754.0
2023-01-24 12:30:00,499.64,499.65,498.81,499.11,2881.0,486.9691,486.9789,486.1602,486.4526,2881.0
2023-01-24 12:40:00,499.0,499.18,499.0,499.08,1847.0,486.3454,486.5208,486.3454,486.4233,1847.0
2023-01-24 12:50:00,499.07,499.68,498.17,499.49,9785.0,486.4136,487.0081,485.5364,486.8229,9785.0
2023-01-24 13:00:00,499.31,499.56,497.88,498.4,4110.0,486.6475,486.8912,485.2538,485.7606,4110.0
2023-01-24 13:10:00,498.91,499.19,498.87,499.14,1500.0,486.2576,486.5305,486.2187,486.4818,1500.0
2023-01-24 13:20:00,499.41,499.8,499.41,499.69,3501.0,486.745,487.1251,486.745,487.0179,3501.0
2023-01-24 13:30:00,499.69,499.83,499.25,499.58,4801.0,487.0179,487.1543,486.589,486.9107,4801.0
2023-01-24 13:40:00,499.65,500.35,499.65,500.02,6966.0,486.9789,487.6611,486.9789,487.3395,6966.0
2023-01-24 13:50:00,500.28,500.4,500.22,500.23,2532.0,487.5929,487.7099,487.5344,487.5442,2532.0
2023-01-24 14:00:00,500.31,500.31,499.55,499.74,6502.0,487.6221,487.6221,486.8814,487.0666,6502.0
2023-01-24 14:10:00,499.46,500.45,499.39,500.01,5788.0,486.7937,487.7586,486.7255,487.3297,5788.0
2023-01-24 14:20:00,500.1,501.12,500.07,500.86,3372.0,487.4175,488.4116,487.3882,488.1582,3372.0
2023-01-24 14:30:00,500.96,501.67,500.7,501.53,4140.0,488.2557,488.9477,488.0022,488.8112,4140.0
2023-01-24 14:40:00,501.46,501.94,501.44,501.71,7441.0,488.743,489.2108,488.7235,488.9866,7441.0
2023-01-24 14:50:00,501.7,502.46,501.49,502.06,8760.0,488.9769,489.7176,488.7722,489.3278,8760.0
2023-01-24 15:00:00,502.03,502.03,501.26,501.29,5308.0,489.2985,489.2985,488.548,488.5773,5308.0
2023-01-24 15:10:00,501.33,501.79,500.88,500.97,9804.0,488.6163,489.0646,488.1777,488.2654,9804.0
2023-01-24 15:20:00,500.82,500.94,500.53,500.94,7540.0,488.1192,488.2362,487.8366,488.2362,7540.0
2023-01-24 15:30:00,500.94,501.04,500.02,500.66,11242.0,488.2362,488.3336,487.3395,487.9633,11242.0
2023-01-24 15:40:00,500.31,500.44,499.47,500.31,17055.0,487.6221,487.7488,486.8034,487.6221,17055.0
2023-01-24 15:50:00,500.21,501.58,500.2,500.35,77010.0,487.5247,488.8599,487.5149,487.6611,77010.0
2023-01-25 09:30:00,496.1,505.48,496.1,504.86,36482.0,483.5189,492.661,483.5189,492.0568,36482.0
2023-01-25 09:40:00,504.29,507.98,504.28,507.89,16450.0,491.5012,495.0976,491.4915,495.0099,16450.0
2023-01-25 09:50:00,507.37,510.62,507.35,510.62,10165.0,494.5031,497.6707,494.4836,497.6707,10165.0
2023-01-25 10:00:00,510.53,512.5,509.25,511.4,37477.0,497.583,499.503,496.3354,498.4309,37477.0
2023-01-25 10:10:00,511.78,511.86,509.0,509.84,21683.0,498.8013,498.8792,496.0918,496.9105,21683.0
2023-01-25 10:20:00,509.56,509.79,506.81,507.7,7191.0,496.6376,496.8617,493.9573,494.8247,7191.0
2023-01-25 10:30:00,507.54,507.54,505.02,505.02,9623.0,494.6688,494.6688,492.2127,492.2127,9623.0
2023-01-25 10:40:00,504.71,506.37,504.65,505.91,5362.0,491.9106,493.5285,491.8521,493.0801,5362.0
2023-01-25 10:50:00,505.67,505.67,504.04,504.64,6303.0,492.8462,492.8462,491.2575,491.8423,6303.0
2023-01-25 11:00:00,504.88,505.07,501.86,501.88,6341.0,492.0762,492.2614,489.1328,489.1523,6341.0
2023-01-25 11:10:00,501.57,501.58,499.3,500.27,10521.0,488.8502,488.8599,486.6378,487.5832,10521.0
2023-01-25 11:20:00,500.25,502.57,499.97,502.57,7707.0,487.5637,489.8248,487.2908,489.8248,7707.0
2023-01-25 11:30:00,502.21,502.68,501.66,502.68,4545.0,489.474,489.932,488.9379,489.932,4545.0
2023-01-25 11:40:00,502.99,503.3,502.46,502.5,1000.0,490.2342,490.5363,489.7176,489.7566,1000.0
2023-01-25 11:50:00,502.83,503.47,502.75,503.07,1904.0,490.0782,490.702,490.0003,490.3121,1904.0
2023-01-25 12:00:00,502.28,502.97,502.05,502.52,3989.0,489.5422,490.2147,489.318,489.7761,3989.0
2023-01-25 12:10:00,502.45,502.74,502.21,502.21,3113.0,489.7079,489.9905,489.474,489.474,3113.0
2023-01-25 12:20:00,502.25,502.36,501.6,501.78,4719.0,489.5129,489.6202,488.8794,489.0549,4719.0
2023-01-25 12:30:00,502.64,502.64,502.1,502.26,2159.0,489.8931,489.8931,489.3667,489.5227,2159.0
2023-01-25 12:40:00,502.08,502.55,502.08,502.28,2758.0,489.3473,489.8053,489.3473,489.5422,2758.0
2023-01-25 12:50:00,502.14,502.26,501.41,501.58,3892.0,489.4057,489.5227,488.6942,488.8599,3892.0
2023-01-25 13:00:00,501.84,502.75,501.83,502.66,2430.0,489.1133,490.0003,489.1036,489.9125,2430.0
2023-01-25 13:10:00,502.54,503.76,502.53,503.17,4009.0,489.7956,490.9846,489.7858,490.4096,4009.0
2023-01-25 13:20:00,502.83,503.28,502.67,502.83,3430.0,490.0782,490.5168,489.9223,490.0782,3430.0
2023-01-25 13:30:00,502.96,503.04,502.5,502.5,3169.0,490.2049,490.2829,489.7566,489.7566,3169.0
2023-01-25 13:40:00,502.64,504.42,502.54,504.12,6255.0,489.8931,491.6279,489.7956,491.3355,6255.0
2023-01-25 13:50:00,504.18,504.27,503.33,503.61,6300.0,491.394,491.4817,490.5656,490.8385,6300.0
2023-01-25 14:00:00,503.58,504.62,503.58,503.7,8006.0,490.8092,491.8228,490.8092,490.9262,8006.0
2023-01-25 14:10:00,503.13,503.49,503.08,503.35,2981.0,490.3706,490.7215,490.3219,490.585,2981.0
2023-01-25 14:20:00,503.42,503.42,501.62,501.88,3430.0,490.6533,490.6533,488.8989,489.1523,3430.0
2023-01-25 14:30:00,501.7,501.93,501.38,501.75,1660.0,488.9769,489.2011,488.665,489.0256,1660.0
2023-01-25 14:40:00,501.93,502.21,501.5,501.91,4319.0,489.2011,489.474,488.782,489.1816,4319.0
2023-01-25 14:50:00,501.92,502.11,501.24,502.01,4476.0,489.1913,489.3765,488.5286,489.279,4476.0
2023-01-25 15:00:00,502.05,502.96,502.04,502.78,9717.0,489.318,490.2049,489.3083,490.0295,9717.0
2023-01-25 15:10:00,502.88,503.27,502.45,502.63,10001.0,490.127,490.5071,489.7079,489.8833,10001.0
2023-01-25 15:20:00,502.53,502.53,501.22,501.86,5021.0,489.7858,489.7858,488.5091,489.1328,5021.0
2023-01-25 15:30:00,501.94,502.37,501.61,502.26,9605.0,489.2108,489.6299,488.8892,489.5227,9605.0
2023-01-25 15:40:00,502.05,502.05,501.03,501.44,13375.0,489.318,489.318,488.3239,488.7235,13375.0
2023-01-25 15:50:00,501.31,502.46,500.78,502.24,47819.0,488.5968,489.7176,488.0802,489.5032,47819.0
2023-01-26 09:30:00,502.86,502.86,500.58,502.47,10201.0,490.1075,490.1075,487.8853,489.7274,10201.0
2023-01-26 09:40:00,502.48,502.49,499.0,500.3,10263.0,489.7371,489.7469,486.3454,487.6124,10263.0
2023-01-26 09:50:00,500.35,500.91,498.93,500.47,5510.0,487.6611,488.2069,486.2771,487.7781,5510.0
2023-01-26 10:00:00,501.53,501.7,499.7,499.73,6737.0,488.8112,488.9769,487.0276,487.0568,6737.0
2023-01-26 10:10:00,499.95,500.44,499.56,499.94,10497.0,487.2713,487.7488,486.8912,487.2615,10497.0
2023-01-26 10:20:00,500.01,501.12,499.64,500.57,11342.0,487.3297,488.4116,486.9691,487.8755,11342.0
2023-01-26 10:30:00,500.44,500.84,499.83,499.85,7639.0,487.7488,488.1387,487.1543,487.1738,7639.0
2023-01-26 10:40:00,499.86,499.97,499.25,499.61,7111.0,487.1836,487.2908,486.589,486.9399,7111.0
2023-01-26 10:50:00,499.5,500.29,499.24,499.96,11174.0,486.8327,487.6026,486.5793,487.281,11174.0
2023-01-26 11:00:00,500.0,501.43,499.65,501.43,11875.0,487.32,488.7137,486.9789,488.7137,11875.0
2023-01-26 11:10:00,501.36,502.11,500.67,502.11,4274.0,488.6455,489.3765,487.973,489.3765,4274.0
2023-01-26 11:20:00,502.0,502.0,500.9,501.44,3990.0,489.2693,489.2693,488.1972,488.7235,3990.0
2023-01-26 11:30:00,501.27,501.72,501.03,501.06,6137.0,488.5578,488.9964,488.3239,488.3531,6137.0
2023-01-26 11:40:00,500.97,501.72,500.96,501.63,4261.0,488.2654,488.9964,488.2557,488.9087,4261.0
2023-01-26 11:50:00,501.58,501.68,500.57,501.05,6891.0,488.8599,488.9574,487.8755,488.3434,6891.0
2023-01-26 12:00:00,501.18,501.38,500.11,501.08,9413.0,488.4701,488.665,487.4272,488.3726,9413.0
2023-01-26 12:10:00,501.17,501.6,500.46,500.58,4651.0,488.4603,488.8794,487.7683,487.8853,4651.0
2023-01-26 12:20:00,500.8,501.07,500.36,500.98,3706.0,488.0997,488.3629,487.6709,488.2751,3706.0
2023-01-26 12:30:00,500.98,504.25,500.97,503.85,10259.0,488.2751,491.4622,488.2654,491.0724,10259.0
2023-01-26 12:40:00,503.97,504.76,503.46,503.77,4560.0,491.1893,491.9593,490.6923,490.9944,4560.0
2023-01-26 12:50:00,503.63,503.71,502.15,502.4,6163.0,490.8579,490.9359,489.4155,489.6591,6163.0
2023-01-26 13:00:00,502.51,503.71,502.51,503.68,9675.0,489.7663,490.9359,489.7663,490.9067,9675.0
2023-01-26 13:10:00,503.84,504.48,503.82,504.33,4904.0,491.0626,491.6864,491.0431,491.5402,4904.0
2023-01-26 13:20:00,504.35,504.36,503.71,503.81,6974.0,491.5597,491.5694,490.9359,491.0334,6974.0
2023-01-26 13:30:00,503.81,504.76,503.54,504.76,5227.0,491.0334,491.9593,490.7702,491.9593,5227.0
2023-01-26 13:40:00,504.85,505.26,504.72,505.07,3896.0,492.047,492.4466,491.9203,492.2614,3896.0
2023-01-26 13:50:00,504.99,505.02,503.9,504.2,8446.0,492.1835,492.2127,491.1211,491.4135,8446.0
2023-01-26 14:00:00,503.89,503.89,502.84,503.36,4878.0,491.1114,491.1114,490.088,490.5948,4878.0
2023-01-26 14:10:00,503.54,503.72,503.05,503.44,7210.0,490.7702,490.9457,490.2927,490.6728,7210.0
2023-01-26 14:20:00,503.5,503.7,501.43,501.71,3171.0,490.7312,490.9262,488.7137,488.9866,3171.0
2023-01-26 14:30:00,501.46,501.66,501.0,501.4,5445.0,488.743,488.9379,488.2946,488.6845,5445.0
2023-01-26 14:40:00,501.49,501.52,500.46,500.9,7991.0,488.7722,488.8015,487.7683,488.1972,7991.0
2023-01-26 14:50:00,500.81,500.92,499.84,500.27,10302.0,488.1095,488.2167,487.1641,487.5832,10302.0
2023-01-26 15:00:00,500.22,501.23,500.0,500.73,13825.0,487.5344,488.5188,487.32,488.0315,13825.0
2023-01-26 15:10:00,500.76,501.29,500.57,500.95,17247.0,488.0607,488.5773,487.8755,488.2459,17247.0
2023-01-26 15:20:00,500.92,500.92,499.26,499.36,18413.0,488.2167,488.2167,486.5988,486.6962,18413.0
2023-01-26 15:30:00,499.26,499.31,498.32,498.8,25153.0,486.5988,486.6475,485.6826,486.1504,25153.0
2023-01-26 15:40:00,498.81,499.2,498.51,498.81,19963.0,486.1602,486.5403,485.8678,486.1602,19963.0
2023-01-26 15:50:00,498.84,499.43,498.35,499.36,80047.0,486.1894,486.7645,485.7118,486.6962,80047.0
2023-01-27 09:30:00,498.0,498.3,494.77,495.07,15987.0,485.3707,485.6631,482.2226,482.515,15987.0
2023-01-27 09:40:00,495.04,495.33,494.38,494.75,6858.0,482.4858,482.7684,481.8425,482.2031,6858.0
2023-01-27 09:50:00,494.75,496.36,494.67,495.42,5335.0,482.2031,483.7723,482.1252,482.8562,5335.0
2023-01-27 10:00:00,495.4,495.81,494.0,495.34,7875.0,482.8367,483.2363,481.4722,482.7782,7875.0
2023-01-27 10:10:00,495.56,496.5,495.1,495.62,16073.0,482.9926,483.9088,482.5443,483.0511,16073.0
2023-01-27 10:20:00,495.19,495.3,493.69,494.62,8595.0,482.632,482.7392,481.17,482.0764,8595.0
2023-01-27 10:30:00,494.71,494.83,493.02,493.6,5093.0,482.1642,482.2811,480.517,481.0823,5093.0
2023-01-27 10:40:00,493.07,493.07,489.14,489.87,8802.0,480.5657,480.5657,476.7354,477.4469,8802.0
2023-01-27 10:50:00,489.06,490.0,488.42,488.62,26569.0,476.6574,477.5736,476.0337,476.2286,26569.0
2023-01-27 11:00:00,488.59,488.6,485.6,486.86,28011.0,476.1994,476.2091,473.2852,474.5132,28011.0
2023-01-27 11:10:00,486.75,486.75,484.87,484.88,11293.0,474.406,474.406,472.5737,472.5834,11293.0
2023-01-27 11:20:00,484.86,485.98,484.55,484.95,16442.0,472.564,473.6555,472.2618,472.6517,16442.0
2023-01-27 11:30:00,484.75,486.34,484.57,486.16,18553.0,472.4567,474.0064,472.2813,473.831,18553.0
2023-01-27 11:40:00,486.02,486.9,485.74,485.94,24469.0,473.6945,474.5522,473.4216,473.6166,24469.0
2023-01-27 11:50:00,485.85,485.87,484.35,484.48,7759.0,473.5288,473.5483,472.0669,472.1936,7759.0
2023-01-27 12:00:00,484.33,484.35,482.67,483.64,16172.0,472.0474,472.0669,470.4295,471.3749,16172.0
2023-01-27 12:10:00,483.95,485.39,483.83,484.47,9327.0,471.677,473.0805,471.5601,472.1838,9327.0
2023-01-27 12:20:00,484.48,485.05,483.19,483.43,20927.0,472.1936,472.7491,470.9363,471.1702,20927.0
2023-01-27 12:30:00,483.5,484.54,483.04,484.46,10984.0,471.2384,472.2521,470.7901,472.1741,10984.0
2023-01-27 12:40:00,484.55,485.14,482.38,482.48,28047.0,472.2618,472.8369,470.1468,470.2443,28047.0
2023-01-27 12:50:00,482.48,482.48,481.15,481.15,18362.0,470.2443,470.2443,468.948,468.948,18362.0
2023-01-27 13:00:00,481.41,481.51,480.26,480.6,18862.0,469.2014,469.2989,468.0806,468.412,18862.0
2023-01-27 13:10:00,480.65,482.62,480.65,482.0,28975.0,468.4607,470.3808,468.4607,469.7765,28975.0
2023-01-27 13:20:00,482.0,483.31,481.69,483.31,8099.0,469.7765,471.0533,469.4743,471.0533,8099.0
2023-01-27 13:30:00,483.66,483.95,482.77,483.91,10291.0,471.3944,471.677,470.527,471.638,10291.0
2023-01-27 13:40:00,483.96,483.96,482.1,482.56,12071.0,471.6868,471.6868,469.8739,470.3223,12071.0
2023-01-27 13:50:00,482.15,482.36,481.81,482.18,7819.0,469.9227,470.1274,469.5913,469.9519,7819.0
2023-01-27 14:00:00,482.08,482.82,481.23,481.27,10660.0,469.8545,470.5757,469.026,469.065,10660.0
2023-01-27 14:10:00,481.29,481.32,480.59,481.25,5394.0,469.0845,469.1137,468.4022,469.0455,5394.0
2023-01-27 14:20:00,481.29,481.67,480.73,481.5,6085.0,469.0845,469.4549,468.5387,469.2892,6085.0
2023-01-27 14:30:00,481.48,483.61,481.47,483.5,8162.0,469.2697,471.3457,469.2599,471.2384,8162.0
2023-01-27 14:40:00,483.5,484.9,483.34,484.14,11915.0,471.2384,472.6029,471.0825,471.8622,11915.0
2023-01-27 14:50:00,484.13,484.24,482.88,483.07,18087.0,471.8525,471.9597,470.6342,470.8193,18087.0
2023-01-27 15:00:00,483.32,483.32,482.28,482.28,16667.0,471.063,471.063,470.0494,470.0494,16667.0
2023-01-27 15:10:00,482.28,482.58,481.76,482.46,14193.0,470.0494,470.3418,469.5426,470.2248,14193.0
2023-01-27 15:20:00,482.58,482.62,481.67,482.04,15735.0,470.3418,470.3808,469.4549,469.8155,15735.0
2023-01-27 15:30:00,482.04,482.76,481.43,481.61,28003.0,469.8155,470.5172,469.2209,469.3964,28003.0
2023-01-27 15:40:00,481.66,483.14,480.34,483.01,56071.0,469.4451,470.8876,468.1586,470.7609,56071.0
2023-01-27 15:50:00,482.84,483.07,480.96,481.49,117340.0,470.5952,470.8193,468.7629,469.2794,117340.0
2023-01-30 09:30:00,485.25,492.0,484.38,490.48,40082.0,472.9441,479.5229,472.0961,478.0414,40082.0
2023-01-30 09:40:00,490.93,492.35,489.61,491.59,32088.0,478.48,479.864,477.1935,479.1233,32088.0
2023-01-30 09:50:00,491.52,495.0,491.03,495.0,26482.0,479.0551,482.4468,478.5775,482.4468,26482.0
2023-01-30 10:00:00,495.09,495.82,493.92,495.03,25177.0,482.5345,483.246,481.3942,482.476,25177.0
2023-01-30 10:10:00,495.03,495.04,492.42,494.63,14001.0,482.476,482.4858,479.9322,482.0862,14001.0
2023-01-30 10:20:00,494.63,495.14,493.54,494.45,14460.0,482.0862,482.5833,481.0238,481.9107,14460.0
2023-01-30 10:30:00,494.42,494.82,492.76,492.86,12872.0,481.8815,482.2714,480.2636,480.3611,12872.0
2023-01-30 10:40:00,492.86,493.11,489.26,490.59,39843.0,480.3611,480.6047,476.8524,478.1486,39843.0
2023-01-30 10:50:00,490.61,490.94,489.82,490.81,11325.0,478.1681,478.4898,477.3982,478.3631,11325.0
2023-01-30 11:00:00,490.82,491.59,489.62,490.14,13961.0,478.3728,479.1233,477.2032,477.7101,13961.0
2023-01-30 11:10:00,490.14,491.73,489.96,491.39,14911.0,477.7101,479.2597,477.5346,478.9284,14911.0
2023-01-30 11:20:00,491.39,491.39,489.71,490.97,15099.0,478.9284,478.9284,477.291,478.519,15099.0
2023-01-30 11:30:00,490.84,491.27,490.06,490.35,8378.0,478.3923,478.8114,477.6321,477.9147,8378.0
2023-01-30 11:40:00,490.41,490.68,488.79,489.68,11882.0,477.9732,478.2364,476.3943,477.2617,11882.0
2023-01-30 11:50:00,489.7,490.19,489.5,490.03,8319.0,477.2812,477.7588,477.0863,477.6028,8319.0
2023-01-30 12:00:00,490.24,490.43,489.66,490.13,10159.0,477.8075,477.9927,477.2422,477.7003,10159.0
2023-01-30 12:10:00,489.96,491.43,489.47,491.43,32185.0,477.5346,478.9673,477.057,478.9673,32185.0
2023-01-30 12:20:00,491.15,492.0,490.45,490.79,11417.0,478.6944,479.5229,478.0122,478.3436,11417.0
2023-01-30 12:30:00,490.86,491.23,489.9,490.31,10319.0,478.4118,478.7724,477.4761,477.8757,10319.0
2023-01-30 12:40:00,490.31,491.43,490.15,490.17,7771.0,477.8757,478.9673,477.7198,477.7393,7771.0
2023-01-30 12:50:00,490.16,491.28,489.51,491.26,13576.0,477.7295,478.8211,477.096,478.8016,13576.0
2023-01-30 13:00:00,491.26,491.33,489.89,490.39,13052.0,478.8016,478.8699,477.4664,477.9537,13052.0
2023-01-30 13:10:00,490.42,491.24,490.39,490.89,15259.0,477.983,478.7822,477.9537,478.441,15259.0
2023-01-30 13:20:00,491.12,491.98,490.5,490.85,15511.0,478.6652,479.5034,478.0609,478.402,15511.0
2023-01-30 13:30:00,490.84,490.84,489.23,489.55,9157.0,478.3923,478.3923,476.8231,477.135,9157.0
2023-01-30 13:40:00,490.01,490.18,489.52,489.99,6047.0,477.5833,477.749,477.1058,477.5639,6047.0
2023-01-30 13:50:00,490.21,490.24,488.61,488.61,8509.0,477.7783,477.8075,476.2189,476.2189,8509.0
2023-01-30 14:00:00,488.25,489.1,487.26,487.26,12818.0,475.868,476.6964,474.9031,474.9031,12818.0
2023-01-30 14:10:00,486.78,488.01,486.43,487.64,15076.0,474.4353,475.6341,474.0941,475.2735,15076.0
2023-01-30 14:20:00,487.79,487.81,487.14,487.22,7416.0,475.4196,475.4391,474.7861,474.8641,7416.0
2023-01-30 14:30:00,487.0,487.74,486.69,487.37,10686.0,474.6497,475.3709,474.3475,475.0103,10686.0
2023-01-30 14:40:00,487.45,487.45,485.72,485.73,12265.0,475.0883,475.0883,473.4021,473.4119,12265.0
2023-01-30 14:50:00,485.51,486.28,485.21,485.63,14591.0,473.1975,473.9479,472.9051,473.3144,14591.0
2023-01-30 15:00:00,485.61,486.19,485.36,485.85,15757.0,473.2949,473.8602,473.0513,473.5288,15757.0
2023-01-30 15:10:00,485.65,486.84,485.65,485.93,14510.0,473.3339,474.4937,473.3339,473.6068,14510.0
2023-01-30 15:20:00,486.03,486.03,485.2,485.73,20158.0,473.7043,473.7043,472.8953,473.4119,20158.0
2023-01-30 15:30:00,485.54,486.36,485.21,486.23,29713.0,473.2267,474.0259,472.9051,473.8992,29713.0
2023-01-30 15:40:00,486.37,486.71,485.49,485.67,30494.0,474.0357,474.367,473.178,473.3534,30494.0
2023-01-30 15:50:00,485.59,486.08,484.58,484.91,99631.0,473.2754,473.753,472.2911,472.6127,99631.0
2023-01-31 09:30:00,495.5,509.87,494.21,507.44,122612.0,482.9341,496.9397,481.6768,494.5713,122612.0
2023-01-31 09:40:00,507.01,513.0,505.86,510.76,58332.0,494.1522,499.9903,493.0314,497.8071,58332.0
2023-01-31 09:50:00,510.75,510.75,504.48,505.83,55862.0,497.7974,497.7974,491.6864,493.0022,55862.0
2023-01-31 10:00:00,505.68,507.06,504.46,504.5,32688.0,492.856,494.201,491.6669,491.7059,32688.0
2023-01-31 10:10:00,504.97,508.26,504.27,507.81,22365.0,492.164,495.3705,491.4817,494.9319,22365.0
2023-01-31 10:20:00,508.1,508.1,505.01,506.66,11926.0,495.2146,495.2146,492.2029,493.8111,11926.0
2023-01-31 10:30:00,506.9,507.99,505.32,506.01,11166.0,494.045,495.1074,492.5051,493.1776,11166.0
2023-01-31 10:40:00,505.93,508.29,505.93,508.1,9012.0,493.0996,495.3998,493.0996,495.2146,9012.0
2023-01-31 10:50:00,507.95,508.18,506.95,507.91,16114.0,495.0684,495.2926,494.0937,495.0294,16114.0
2023-01-31 11:00:00,508.18,509.69,508.18,509.21,13212.0,495.2926,496.7643,495.2926,496.2964,13212.0
2023-01-31 11:10:00,509.07,509.78,505.84,506.16,27151.0,496.16,496.852,493.0119,493.3238,27151.0
2023-01-31 11:20:00,506.64,510.81,506.64,509.08,14199.0,493.7916,497.8559,493.7916,496.1697,14199.0
2023-01-31 11:30:00,509.44,509.82,508.45,509.35,15316.0,496.5206,496.891,495.5557,496.4329,15316.0
2023-01-31 11:40:00,509.41,510.0,508.46,509.34,12141.0,496.4914,497.0664,495.5655,496.4231,12141.0
2023-01-31 11:50:00,509.31,509.65,507.08,507.35,12013.0,496.3939,496.7253,494.2205,494.4836,12013.0
2023-01-31 12:00:00,507.46,508.42,507.26,507.98,14421.0,494.5908,495.5265,494.3959,495.0976,14421.0
2023-01-31 12:10:00,507.8,509.31,506.79,509.11,14867.0,494.9222,496.3939,493.9378,496.199,14867.0
2023-01-31 12:20:00,509.44,510.43,509.03,510.04,16289.0,496.5206,497.4855,496.121,497.1054,16289.0
2023-01-31 12:30:00,510.2,510.57,509.51,509.85,14664.0,497.2613,497.6219,496.5888,496.9202,14664.0
2023-01-31 12:40:00,509.8,510.25,506.33,507.61,28345.0,496.8715,497.3101,493.4895,494.737,28345.0
2023-01-31 12:50:00,507.63,509.0,507.52,508.81,14192.0,494.7565,496.0918,494.6493,495.9066,14192.0
2023-01-31 13:00:00,508.99,509.55,507.78,508.07,17500.0,496.082,496.6278,494.9027,495.1853,17500.0
2023-01-31 13:10:00,508.24,509.46,507.94,508.94,13435.0,495.351,496.5401,495.0586,496.0333,13435.0
2023-01-31 13:20:00,509.12,510.61,508.81,510.18,12203.0,496.2087,497.6609,495.9066,497.2418,12203.0
2023-01-31 13:30:00,510.18,510.42,509.32,509.73,11353.0,497.2418,497.4758,496.4036,496.8032,11353.0
2023-01-31 13:40:00,509.54,510.65,509.25,510.62,16380.0,496.6181,497.6999,496.3354,497.6707,16380.0
2023-01-31 13:50:00,510.61,510.96,509.8,510.21,20914.0,497.6609,498.0021,496.8715,497.2711,20914.0
2023-01-31 14:00:00,510.21,511.09,509.87,510.22,31655.0,497.2711,498.1288,496.9397,497.2808,31655.0
2023-01-31 14:10:00,510.22,510.53,506.31,506.94,21500.0,497.2808,497.583,493.47,494.084,21500.0
2023-01-31 14:20:00,507.08,507.69,506.0,507.01,24083.0,494.2205,494.815,493.1678,494.1522,24083.0
2023-01-31 14:30:00,507.08,509.02,507.02,508.25,17218.0,494.2205,496.1113,494.162,495.3608,17218.0
2023-01-31 14:40:00,508.34,508.84,507.67,508.47,16752.0,495.4485,495.9358,494.7955,495.5752,16752.0
2023-01-31 14:50:00,508.46,508.96,508.29,508.6,36932.0,495.5655,496.0528,495.3998,495.7019,36932.0
2023-01-31 15:00:00,508.6,509.45,507.24,509.17,64032.0,495.7019,496.5303,494.3764,496.2575,64032.0
2023-01-31 15:10:00,509.18,509.77,508.53,508.61,25933.0,496.2672,496.8422,495.6337,495.7117,25933.0
2023-01-31 15:20:00,508.66,509.86,508.3,509.86,29688.0,495.7604,496.93,495.4095,496.93,29688.0
2023-01-31 15:30:00,509.33,509.55,508.42,508.79,40585.0,496.4134,496.6278,495.5265,495.8871,40585.0
2023-01-31 15:40:00,508.79,510.58,508.79,509.81,40103.0,495.8871,497.6317,495.8871,496.8812,40103.0
2023-01-31 15:50:00,509.81,512.09,509.65,511.62,145617.0,496.8812,499.1034,496.7253,498.6453,145617.0
2023-02-01 09:30:00,506.09,510.42,498.61,509.81,65686.0,493.2556,497.4758,485.9653,496.8812,65686.0
2023-02-01 09:40:00,509.56,516.59,507.75,515.61,49645.0,496.6376,503.4893,494.8735,502.5341,49645.0
2023-02-01 09:50:00,514.31,516.0,511.17,511.57,38300.0,501.2671,502.9142,498.2067,498.5966,38300.0
2023-02-01 10:00:00,511.45,516.0,509.0,515.97,19715.0,498.4796,502.9142,496.0918,502.885,19715.0
2023-02-01 10:10:00,515.99,519.19,514.69,518.97,55951.0,502.9045,506.0233,501.6375,505.8089,55951.0
2023-02-01 10:20:00,518.95,525.0,518.02,523.87,37115.0,505.7894,511.686,504.883,510.5847,37115.0
2023-02-01 10:30:00,524.48,527.78,516.9,518.94,92146.0,511.1792,514.3955,503.7914,505.7797,92146.0
2023-02-01 10:40:00,518.93,520.88,518.38,518.7,19546.0,505.7699,507.6705,505.2339,505.5458,19546.0
2023-02-01 10:50:00,518.56,518.56,514.08,517.83,22399.0,505.4093,505.4093,501.0429,504.6978,22399.0
2023-02-01 11:00:00,517.68,518.55,514.47,515.83,20191.0,504.5516,505.3996,501.423,502.7486,20191.0
2023-02-01 11:10:00,515.42,518.32,515.41,518.13,16505.0,502.349,505.1754,502.3392,504.9902,16505.0
2023-02-01 11:20:00,518.13,518.44,515.0,515.0,23539.0,504.9902,505.2924,501.9396,501.9396,23539.0
2023-02-01 11:30:00,515.67,515.67,511.29,511.29,10749.0,502.5926,502.5926,498.3237,498.3237,10749.0
2023-02-01 11:40:00,511.25,512.79,509.54,510.74,26884.0,498.2847,499.7856,496.6181,497.7876,26884.0
2023-02-01 11:50:00,510.81,511.44,509.67,511.26,35929.0,497.8559,498.4699,496.7448,498.2944,35929.0
2023-02-01 12:00:00,511.34,511.61,509.97,511.05,13380.0,498.3724,498.6356,497.0372,498.0898,13380.0
2023-02-01 12:10:00,511.12,511.34,509.85,511.34,15621.0,498.158,498.3724,496.9202,498.3724,15621.0
2023-02-01 12:20:00,511.5,511.5,507.38,507.42,12317.0,498.5284,498.5284,494.5128,494.5518,12317.0
2023-02-01 12:30:00,507.5,507.83,506.27,506.9,21351.0,494.6298,494.9514,493.431,494.045,21351.0
2023-02-01 12:40:00,507.54,509.61,507.48,509.61,17571.0,494.6688,496.6863,494.6103,496.6863,17571.0
2023-02-01 12:50:00,509.88,511.2,509.6,510.11,13264.0,496.9494,498.236,496.6765,497.1736,13264.0
2023-02-01 13:00:00,509.9,511.91,509.62,511.72,10181.0,496.9689,498.928,496.696,498.7428,10181.0
2023-02-01 13:10:00,511.44,514.26,511.44,514.26,10384.0,498.4699,501.2184,498.4699,501.2184,10384.0
2023-02-01 13:20:00,513.97,515.12,512.87,513.59,15591.0,500.9357,502.0566,499.8636,500.5654,15591.0
2023-02-01 13:30:00,513.56,513.6,512.28,512.52,6969.0,500.5361,500.5751,499.2886,499.5225,6969.0
2023-02-01 13:40:00,512.58,512.62,510.91,511.76,9786.0,499.581,499.62,497.9533,498.7818,9786.0
2023-02-01 13:50:00,512.04,514.97,511.81,514.86,13958.0,499.0547,501.9104,498.8305,501.8032,13958.0
2023-02-01 14:00:00,515.01,515.27,513.46,514.44,42866.0,501.9493,502.2028,500.4387,501.3938,42866.0
2023-02-01 14:10:00,514.44,514.79,512.22,513.18,10350.0,501.3938,501.7349,499.2301,500.1658,10350.0
2023-02-01 14:20:00,513.0,513.21,512.23,512.46,10680.0,499.9903,500.195,499.2398,499.464,10680.0
2023-02-01 14:30:00,512.46,514.58,510.94,514.58,16846.0,499.464,501.5303,497.9826,501.5303,16846.0
2023-02-01 14:40:00,514.34,515.3,513.53,514.45,20355.0,501.2963,502.232,500.5069,501.4035,20355.0
2023-02-01 14:50:00,514.62,515.69,514.35,515.02,19225.0,501.5692,502.6121,501.3061,501.9591,19225.0
2023-02-01 15:00:00,515.16,516.38,515.03,516.34,15099.0,502.0955,503.2846,501.9688,503.2456,15099.0
2023-02-01 15:10:00,515.93,515.93,514.45,514.96,14591.0,502.846,502.846,501.4035,501.9006,14591.0
2023-02-01 15:20:00,514.94,515.31,513.45,515.27,16004.0,501.8811,502.2417,500.4289,502.2028,16004.0
2023-02-01 15:30:00,515.77,516.69,515.29,516.28,20952.0,502.6901,503.5867,502.2222,503.1871,20952.0
2023-02-01 15:40:00,516.4,517.15,515.06,515.46,34981.0,503.3041,504.0351,501.9981,502.3879,34981.0
2023-02-01 15:50:00,515.57,515.66,511.24,513.46,135626.0,502.4951,502.5829,498.275,500.4387,135626.0
2023-02-02 09:30:00,499.13,500.66,490.82,490.93,199828.0,486.4721,487.9633,478.3728,478.48,199828.0
2023-02-02 09:40:00,490.69,495.09,489.73,495.06,79018.0,478.2461,482.5345,477.3104,482.5053,79018.0
2023-02-02 09:50:00,494.56,500.22,494.46,499.45,106929.0,482.018,487.5344,481.9205,486.7839,106929.0
2023-02-02 10:00:00,499.92,506.51,498.56,503.2,79753.0,487.242,493.6649,485.9165,490.4388,79753.0
2023-02-02 10:10:00,503.11,504.02,501.23,503.16,40209.0,490.3511,491.2381,488.5188,490.3999,40209.0
2023-02-02 10:20:00,503.36,503.91,498.32,499.44,34997.0,490.5948,491.1308,485.6826,486.7742,34997.0
2023-02-02 10:30:00,499.8,499.82,495.27,497.02,50697.0,487.1251,487.1446,482.71,484.4156,50697.0
2023-02-02 10:40:00,497.71,499.88,495.98,496.54,19368.0,485.0881,487.203,483.4019,483.9477,19368.0
2023-02-02 10:50:00,496.48,496.59,493.52,493.83,24150.0,483.8893,483.9965,481.0043,481.3065,24150.0
2023-02-02 11:00:00,493.6,493.77,490.33,490.7,22458.0,481.0823,481.248,477.8952,478.2558,22458.0
2023-02-02 11:10:00,490.64,491.88,488.48,491.3,34177.0,478.1974,479.4059,476.0921,478.8406,34177.0
2023-02-02 11:20:00,491.1,492.14,489.56,490.51,25279.0,478.6457,479.6593,477.1448,478.0707,25279.0
2023-02-02 11:30:00,490.13,490.4,488.86,489.04,19492.0,477.7003,477.9635,476.4625,476.6379,19492.0
2023-02-02 11:40:00,489.52,490.2,488.41,488.74,27234.0,477.1058,477.7685,476.0239,476.3456,27234.0
2023-02-02 11:50:00,488.75,489.29,487.35,487.43,21218.0,476.3553,476.8816,474.9908,475.0688,21218.0
2023-02-02 12:00:00,487.0,487.25,485.29,487.09,18103.0,474.6497,474.8933,472.983,474.7374,18103.0
2023-02-02 12:10:00,487.12,488.11,486.0,486.0,19037.0,474.7666,475.7315,473.675,473.675,19037.0
2023-02-02 12:20:00,485.92,486.47,485.18,485.47,19157.0,473.5971,474.1331,472.8758,473.1585,19157.0
2023-02-02 12:30:00,485.79,486.97,484.88,485.6,31103.0,473.4704,474.6204,472.5834,473.2852,31103.0
2023-02-02 12:40:00,485.92,487.0,483.41,484.05,37495.0,473.5971,474.6497,471.1507,471.7745,37495.0
2023-02-02 12:50:00,484.19,485.33,483.42,484.7,41766.0,471.9109,473.022,471.1605,472.408,41766.0
2023-02-02 13:00:00,484.55,486.68,484.55,486.36,47986.0,472.2618,474.3378,472.2618,474.0259,47986.0
2023-02-02 13:10:00,486.34,487.46,486.11,486.34,16398.0,474.0064,475.098,473.7823,474.0064,16398.0
2023-02-02 13:20:00,486.44,488.72,485.51,486.1,57146.0,474.1039,476.3261,473.1975,473.7725,57146.0
2023-02-02 13:30:00,486.34,487.74,485.95,487.08,22741.0,474.0064,475.3709,473.6263,474.7277,22741.0
2023-02-02 13:40:00,487.11,487.83,485.67,486.11,27763.0,474.7569,475.4586,473.3534,473.7823,27763.0
2023-02-02 13:50:00,486.34,486.54,484.55,486.01,34063.0,474.0064,474.2013,472.2618,473.6848,34063.0
2023-02-02 14:00:00,486.25,487.16,486.08,486.95,22291.0,473.9187,474.8056,473.753,474.6009,22291.0
2023-02-02 14:10:00,487.02,487.19,484.55,485.91,21803.0,474.6692,474.8349,472.2618,473.5873,21803.0
2023-02-02 14:20:00,485.51,486.46,484.45,486.33,17176.0,473.1975,474.1234,472.1643,473.9967,17176.0
2023-02-02 14:30:00,486.45,487.83,485.62,487.5,19194.0,474.1136,475.4586,473.3047,475.137,19194.0
2023-02-02 14:40:00,487.58,488.69,486.74,488.69,15527.0,475.215,476.2968,474.3963,476.2968,15527.0
2023-02-02 14:50:00,488.86,489.36,488.04,488.37,23017.0,476.4625,476.9498,475.6633,475.9849,23017.0
2023-02-02 15:00:00,488.4,491.0,488.39,489.94,29611.0,476.0142,478.5482,476.0044,477.5151,29611.0
2023-02-02 15:10:00,489.71,490.24,488.1,489.01,24388.0,477.291,477.8075,475.7218,476.6087,24388.0
2023-02-02 15:20:00,489.02,489.6,487.7,488.58,20603.0,476.6185,477.1837,475.3319,476.1896,20603.0
2023-02-02 15:30:00,488.6,488.6,487.0,487.55,31289.0,476.2091,476.2091,474.6497,475.1857,31289.0
2023-02-02 15:40:00,487.73,490.51,487.26,490.35,45791.0,475.3612,478.0707,474.9031,477.9147,45791.0
2023-02-02 15:50:00,490.38,490.84,489.6,489.76,116242.0,477.944,478.3923,477.1837,477.3397,116242.0
2023-02-03 09:30:00,491.64,498.63,491.64,493.93,24809.0,479.172,485.9847,479.172,481.4039,24809.0
2023-02-03 09:40:00,493.93,496.48,492.6,492.92,20776.0,481.4039,483.8893,480.1077,480.4196,20776.0
2023-02-03 09:50:00,492.78,492.84,487.4,490.44,11641.0,480.2831,480.3416,475.0395,478.0024,11641.0
2023-02-03 10:00:00,488.62,489.77,483.81,486.15,12722.0,476.2286,477.3494,471.5406,473.8212,12722.0
2023-02-03 10:10:00,485.0,485.64,483.51,483.94,12179.0,472.7004,473.3242,471.2482,471.6673,12179.0
2023-02-03 10:20:00,484.48,484.71,483.09,483.25,9328.0,472.1936,472.4178,470.8388,470.9948,9328.0
2023-02-03 10:30:00,483.35,485.99,483.11,485.99,9013.0,471.0922,473.6653,470.8583,473.6653,9013.0
2023-02-03 10:40:00,485.99,486.21,483.71,483.71,6856.0,473.6653,473.8797,471.4431,471.4431,6856.0
2023-02-03 10:50:00,483.63,485.13,483.5,484.12,11076.0,471.3651,472.8271,471.2384,471.8427,11076.0
2023-02-03 11:00:00,484.43,485.45,484.43,484.97,11093.0,472.1449,473.139,472.1449,472.6712,11093.0
2023-02-03 11:10:00,485.14,486.89,485.14,486.83,24348.0,472.8369,474.5425,472.8369,474.484,24348.0
2023-02-03 11:20:00,486.7,487.68,486.61,486.72,17056.0,474.3573,475.3124,474.2696,474.3768,17056.0
2023-02-03 11:30:00,486.84,486.85,485.0,485.31,6993.0,474.4937,474.5035,472.7004,473.0025,6993.0
2023-02-03 11:40:00,485.02,486.24,485.0,485.68,25644.0,472.7199,473.909,472.7004,473.3632,25644.0
2023-02-03 11:50:00,485.83,486.24,485.41,485.91,6179.0,473.5094,473.909,473.1,473.5873,6179.0
2023-02-03 12:00:00,485.79,486.89,485.65,486.5,11629.0,473.4704,474.5425,473.3339,474.1624,11629.0
2023-02-03 12:10:00,486.29,486.46,485.22,485.59,5446.0,473.9577,474.1234,472.9148,473.2754,5446.0
2023-02-03 12:20:00,485.44,486.51,485.12,486.43,4622.0,473.1292,474.1721,472.8174,474.0941,4622.0
2023-02-03 12:30:00,486.63,487.21,486.39,486.49,3201.0,474.2891,474.8544,474.0552,474.1526,3201.0
2023-02-03 12:40:00,486.63,487.36,486.52,487.0,6383.0,474.2891,475.0006,474.1819,474.6497,6383.0
2023-02-03 12:50:00,487.11,487.11,485.94,486.29,4683.0,474.7569,474.7569,473.6166,473.9577,4683.0
2023-02-03 13:00:00,486.2,486.2,485.53,485.73,3645.0,473.87,473.87,473.217,473.4119,3645.0
2023-02-03 13:10:00,485.34,486.63,485.01,486.43,12097.0,473.0318,474.2891,472.7101,474.0941,12097.0
2023-02-03 13:20:00,486.21,487.47,485.39,485.42,9000.0,473.8797,475.1078,473.0805,473.1098,9000.0
2023-02-03 13:30:00,485.26,485.5,484.82,485.11,7701.0,472.9538,473.1877,472.525,472.8076,7701.0
2023-02-03 13:40:00,484.91,484.91,483.72,483.79,7536.0,472.6127,472.6127,471.4529,471.5211,7536.0
2023-02-03 13:50:00,483.95,484.84,483.75,484.11,11045.0,471.677,472.5445,471.4821,471.833,11045.0
2023-02-03 14:00:00,484.14,484.14,482.74,482.87,7035.0,471.8622,471.8622,470.4977,470.6244,7035.0
2023-02-03 14:10:00,482.55,482.56,481.0,481.96,15580.0,470.3125,470.3223,468.8018,469.7375,15580.0
2023-02-03 14:20:00,481.89,481.89,480.32,480.83,6595.0,469.6693,469.6693,468.1391,468.6362,6595.0
2023-02-03 14:30:00,480.79,481.01,479.53,479.61,18133.0,468.5972,468.8116,467.3691,467.4471,18133.0
2023-02-03 14:40:00,479.84,480.51,479.45,480.25,22936.0,467.6713,468.3243,467.2911,468.0709,22936.0
2023-02-03 14:50:00,480.25,480.26,478.78,479.37,18354.0,468.0709,468.0806,466.6381,467.2132,18354.0
2023-02-03 15:00:00,479.13,479.13,477.48,478.42,18472.0,466.9793,466.9793,465.3711,466.2873,18472.0
2023-02-03 15:10:00,478.43,479.53,477.96,479.09,17255.0,466.297,467.3691,465.8389,466.9403,17255.0
2023-02-03 15:20:00,478.98,478.98,478.21,478.38,20117.0,466.8331,466.8331,466.0826,466.2483,20117.0
2023-02-03 15:30:00,478.32,478.97,477.36,477.61,28515.0,466.1898,466.8233,465.2542,465.4978,28515.0
2023-02-03 15:40:00,477.53,478.15,476.58,477.13,61141.0,465.4198,466.0241,464.4939,465.03,61141.0
2023-02-03 15:50:00,477.32,477.32,475.8,476.37,137358.0,465.2152,465.2152,463.7337,464.2893,137358.0
2023-02-06 09:30:00,481.59,483.4,480.9,482.03,25308.0,469.3769,471.141,468.7044,469.8057,25308.0
2023-02-06 09:40:00,482.23,483.36,480.94,482.84,21815.0,470.0006,471.102,468.7434,470.5952,21815.0
2023-02-06 09:50:00,482.93,485.47,480.56,484.89,27199.0,470.6829,473.1585,468.373,472.5932,27199.0
2023-02-06 10:00:00,484.96,485.42,483.39,483.86,10721.0,472.6614,473.1098,471.1312,471.5893,10721.0
2023-02-06 10:10:00,484.05,484.17,482.68,483.89,6877.0,471.7745,471.8915,470.4392,471.6186,6877.0
2023-02-06 10:20:00,483.94,484.49,482.5,483.08,9571.0,471.6673,472.2033,470.2638,470.8291,9571.0
2023-02-06 10:30:00,482.92,485.81,482.88,485.51,17934.0,470.6732,473.4899,470.6342,473.1975,17934.0
2023-02-06 10:40:00,485.52,485.65,484.07,484.3,7177.0,473.2072,473.3339,471.794,472.0182,7177.0
2023-02-06 10:50:00,484.52,485.3,484.05,484.06,6451.0,472.2326,472.9928,471.7745,471.7842,6451.0
2023-02-06 11:00:00,484.03,484.06,482.96,483.73,16155.0,471.755,471.7842,470.7121,471.4626,16155.0
2023-02-06 11:10:00,483.78,483.96,481.99,482.92,11407.0,471.5113,471.6868,469.7667,470.6732,11407.0
2023-02-06 11:20:00,483.1,483.27,481.62,482.52,15055.0,470.8486,471.0143,469.4061,470.2833,15055.0
2023-02-06 11:30:00,482.34,482.77,481.87,482.77,22128.0,470.1079,470.527,469.6498,470.527,22128.0
2023-02-06 11:40:00,482.79,483.11,482.21,482.67,8117.0,470.5464,470.8583,469.9812,470.4295,8117.0
2023-02-06 11:50:00,482.61,483.14,481.98,482.43,13119.0,470.371,470.8876,469.757,470.1956,13119.0
2023-02-06 12:00:00,482.55,483.2,482.14,482.42,11757.0,470.3125,470.946,469.9129,470.1858,11757.0
2023-02-06 12:10:00,482.42,482.95,482.28,482.43,7819.0,470.1858,470.7024,470.0494,470.1956,7819.0
2023-02-06 12:20:00,482.35,483.26,482.28,482.88,15303.0,470.1176,471.0045,470.0494,470.6342,15303.0
2023-02-06 12:30:00,482.88,484.02,482.8,483.99,18274.0,470.6342,471.7453,470.5562,471.716,18274.0
2023-02-06 12:40:00,483.94,484.86,483.54,484.5,11961.0,471.6673,472.564,471.2774,472.2131,11961.0
2023-02-06 12:50:00,484.62,486.43,484.54,486.43,18390.0,472.33,474.0941,472.2521,474.0941,18390.0
2023-02-06 13:00:00,486.48,490.61,486.33,488.33,43894.0,474.1429,478.1681,473.9967,475.946,43894.0
2023-02-06 13:10:00,488.34,491.23,487.92,490.62,23134.0,475.9557,478.7724,475.5464,478.1779,23134.0
2023-02-06 13:20:00,490.61,492.28,489.85,490.44,26720.0,478.1681,479.7958,477.4274,478.0024,26720.0
2023-02-06 13:30:00,490.35,490.94,489.18,489.98,10934.0,477.9147,478.4898,476.7744,477.5541,10934.0
2023-02-06 13:40:00,489.94,490.66,488.79,489.65,87460.0,477.5151,478.2169,476.3943,477.2325,87460.0
2023-02-06 13:50:00,489.7,490.13,488.3,488.82,10223.0,477.2812,477.7003,475.9167,476.4235,10223.0
2023-02-06 14:00:00,488.44,489.06,487.88,488.81,9503.0,476.0532,476.6574,475.5074,476.4138,9503.0
2023-02-06 14:10:00,488.62,488.75,488.19,488.38,7394.0,476.2286,476.3553,475.8095,475.9947,7394.0
2023-02-06 14:20:00,488.5,488.5,487.72,488.03,7866.0,476.1116,476.1116,475.3514,475.6536,7866.0
2023-02-06 14:30:00,488.21,488.52,487.18,487.3,5452.0,475.829,476.1311,474.8251,474.9421,5452.0
2023-02-06 14:40:00,487.11,487.55,486.71,486.94,7158.0,474.7569,475.1857,474.367,474.5912,7158.0
2023-02-06 14:50:00,487.11,487.67,486.73,487.62,10733.0,474.7569,475.3027,474.3865,475.254,10733.0
2023-02-06 15:00:00,487.66,487.72,486.12,487.3,8946.0,475.2929,475.3514,473.792,474.9421,8946.0
2023-02-06 15:10:00,487.12,487.12,486.05,486.51,7221.0,474.7666,474.7666,473.7238,474.1721,7221.0
2023-02-06 15:20:00,486.69,486.95,485.9,485.98,9400.0,474.3475,474.6009,473.5776,473.6555,9400.0
2023-02-06 15:30:00,485.83,486.55,485.3,485.86,16939.0,473.5094,474.2111,472.9928,473.5386,16939.0
2023-02-06 15:40:00,485.89,486.35,485.23,485.83,21585.0,473.5678,474.0162,472.9246,473.5094,21585.0
2023-02-06 15:50:00,485.88,487.32,484.55,486.21,124555.0,473.5581,474.9616,472.2618,473.8797,124555.0
2023-02-07 09:30:00,481.08,482.16,478.38,480.61,82943.0,468.8798,469.9324,466.2483,468.4217,82943.0
2023-02-07 09:40:00,481.0,481.0,476.69,477.15,25780.0,468.8018,468.8018,464.6011,465.0495,25780.0
2023-02-07 09:50:00,477.0,477.13,474.65,475.47,27823.0,464.9033,465.03,462.6129,463.4121,27823.0
2023-02-07 10:00:00,475.48,476.83,475.08,475.71,25152.0,463.4218,464.7376,463.032,463.646,25152.0
2023-02-07 10:10:00,476.02,476.03,472.14,472.91,22825.0,463.9481,463.9579,460.1665,460.917,22825.0
2023-02-07 10:20:00,472.6,474.81,472.47,473.59,23096.0,460.6149,462.7688,460.4882,461.5798,23096.0
2023-02-07 10:30:00,473.25,475.08,472.71,474.95,20126.0,461.2484,463.032,460.7221,462.9053,20126.0
2023-02-07 10:40:00,474.4,475.13,472.08,472.83,24182.0,462.3692,463.0807,460.1081,460.839,24182.0
2023-02-07 10:50:00,472.84,474.31,472.76,473.4,8899.0,460.8488,462.2815,460.7708,461.3946,8899.0
2023-02-07 11:00:00,473.49,475.18,473.48,474.88,20632.0,461.4823,463.1294,461.4725,462.837,20632.0
2023-02-07 11:10:00,474.32,475.25,473.36,473.73,20811.0,462.2912,463.1977,461.3556,461.7162,20811.0
2023-02-07 11:20:00,473.75,475.0,473.34,475.0,11066.0,461.7357,462.954,461.3361,462.954,11066.0
2023-02-07 11:30:00,474.93,475.37,474.05,474.57,5728.0,462.8858,463.3146,462.0281,462.5349,5728.0
2023-02-07 11:40:00,474.48,475.2,474.34,474.73,7364.0,462.4472,463.1489,462.3107,462.6908,7364.0
2023-02-07 11:50:00,474.25,474.72,473.4,473.71,8901.0,462.223,462.6811,461.3946,461.6967,8901.0
2023-02-07 12:00:00,473.99,474.01,472.81,472.9,6740.0,461.9696,461.9891,460.8195,460.9073,6740.0
2023-02-07 12:10:00,472.92,473.22,472.3,472.69,8470.0,460.9268,461.2191,460.3225,460.7026,8470.0
2023-02-07 12:20:00,472.66,473.35,472.43,472.62,8665.0,460.6733,461.3458,460.4492,460.6344,8665.0
2023-02-07 12:30:00,472.61,473.1,471.56,473.0,14058.0,460.6246,461.1022,459.6012,461.0047,14058.0
2023-02-07 12:40:00,472.81,476.8,472.81,476.05,24967.0,460.8195,464.7084,460.8195,463.9774,24967.0
2023-02-07 12:50:00,476.5,478.59,476.14,477.64,21433.0,464.416,466.453,464.0651,465.5271,21433.0
2023-02-07 13:00:00,477.67,478.39,476.63,477.37,13913.0,465.5563,466.258,464.5427,465.2639,13913.0
2023-02-07 13:10:00,477.47,478.03,476.0,476.45,14752.0,465.3614,465.9072,463.9286,464.3672,14752.0
2023-02-07 13:20:00,476.61,476.61,474.67,474.82,6238.0,464.5232,464.5232,462.6324,462.7786,6238.0
2023-02-07 13:30:00,474.71,474.71,472.95,474.13,12376.0,462.6714,462.6714,460.956,462.1061,12376.0
2023-02-07 13:40:00,474.08,474.72,473.02,473.22,4908.0,462.0573,462.6811,461.0242,461.2191,4908.0
2023-02-07 13:50:00,473.2,473.73,472.72,473.01,10348.0,461.1996,461.7162,460.7318,461.0145,10348.0
2023-02-07 14:00:00,473.0,475.39,473.0,475.39,5914.0,461.0047,463.3341,461.0047,463.3341,5914.0
2023-02-07 14:10:00,475.03,476.21,474.84,476.21,6549.0,462.9832,464.1333,462.7981,464.1333,6549.0
2023-02-07 14:20:00,476.24,476.67,475.91,476.15,8775.0,464.1626,464.5817,463.8409,464.0748,8775.0
2023-02-07 14:30:00,476.15,477.48,476.06,477.15,10629.0,464.0748,465.3711,463.9871,465.0495,10629.0
2023-02-07 14:40:00,477.14,477.81,477.14,477.58,11465.0,465.0397,465.6927,465.0397,465.4686,11465.0
2023-02-07 14:50:00,477.57,478.34,477.3,478.23,14059.0,465.4588,466.2093,465.1957,466.1021,14059.0
2023-02-07 15:00:00,478.37,479.09,477.99,478.0,15234.0,466.2385,466.9403,465.8682,465.8779,15234.0
2023-02-07 15:10:00,478.04,479.89,477.7,479.59,20068.0,465.9169,467.72,465.5855,467.4276,20068.0
2023-02-07 15:20:00,479.81,479.89,479.02,479.39,7633.0,467.642,467.72,466.8721,467.2327,7633.0
2023-02-07 15:30:00,479.39,480.58,478.61,480.39,21367.0,467.2327,468.3925,466.4725,468.2073,21367.0
2023-02-07 15:40:00,480.3,481.11,479.86,480.91,34993.0,468.1196,468.9091,467.6908,468.7141,34993.0
2023-02-07 15:50:00,481.07,481.74,480.57,481.14,52817.0,468.8701,469.5231,468.3827,468.9383,52817.0
2023-02-08 09:30:00,482.35,490.46,482.35,487.91,31890.0,470.1176,478.0219,470.1176,475.5366,31890.0
2023-02-08 09:40:00,487.74,489.08,485.7,488.75,33288.0,475.3709,476.6769,473.3826,476.3553,33288.0
2023-02-08 09:50:00,489.07,490.0,487.27,489.46,83133.0,476.6672,477.5736,474.9128,477.0473,83133.0
2023-02-08 10:00:00,489.34,490.94,488.22,488.59,15594.0,476.9303,478.4898,475.8387,476.1994,15594.0
2023-02-08 10:10:00,487.9,491.05,487.9,490.73,12480.0,475.5269,478.597,475.5269,478.2851,12480.0
2023-02-08 10:20:00,490.84,491.06,489.44,491.06,10492.0,478.3923,478.6067,477.0278,478.6067,10492.0
2023-02-08 10:30:00,491.06,493.77,490.48,493.77,13509.0,478.6067,481.248,478.0414,481.248,13509.0
2023-02-08 10:40:00,493.7,493.7,490.37,490.63,15868.0,481.1798,481.1798,477.9342,478.1876,15868.0
2023-02-08 10:50:00,491.22,493.49,491.22,493.49,11647.0,478.7627,480.9751,478.7627,480.9751,11647.0
2023-02-08 11:00:00,493.49,493.94,492.22,493.44,12682.0,480.9751,481.4137,479.7373,480.9264,12682.0
2023-02-08 11:10:00,493.47,494.27,493.05,493.88,14774.0,480.9556,481.7353,480.5463,481.3552,14774.0
2023-02-08 11:20:00,493.68,493.68,490.7,490.84,8915.0,481.1603,481.1603,478.2558,478.3923,8915.0
2023-02-08 11:30:00,490.6,491.56,490.2,490.38,12108.0,478.1584,479.094,477.7685,477.944,12108.0
2023-02-08 11:40:00,490.84,491.16,490.0,490.87,6525.0,478.3923,478.7042,477.5736,478.4215,6525.0
2023-02-08 11:50:00,490.93,493.26,490.71,492.6,11507.0,478.48,480.7509,478.2656,480.1077,11507.0
2023-02-08 12:00:00,492.72,493.15,491.65,492.17,8939.0,480.2246,480.6437,479.1818,479.6886,8939.0
2023-02-08 12:10:00,492.38,492.85,491.63,492.06,11811.0,479.8932,480.3513,479.1623,479.5814,11811.0
2023-02-08 12:20:00,492.5,493.05,491.3,491.81,5974.0,480.0102,480.5463,478.8406,479.3377,5974.0
2023-02-08 12:30:00,492.2,492.76,491.96,492.16,5704.0,479.7178,480.2636,479.4839,479.6788,5704.0
2023-02-08 12:40:00,492.0,492.43,491.57,492.27,6604.0,479.5229,479.942,479.1038,479.786,6604.0
2023-02-08 12:50:00,492.29,492.73,491.58,492.24,10644.0,479.8055,480.2344,479.1135,479.7568,10644.0
2023-02-08 13:00:00,492.51,492.51,491.6,491.96,4794.0,480.0199,480.0199,479.133,479.4839,4794.0
2023-02-08 13:10:00,491.95,493.39,491.72,493.39,8966.0,479.4741,480.8776,479.25,480.8776,8966.0
2023-02-08 13:20:00,493.4,494.46,493.13,493.49,9614.0,480.8874,481.9205,480.6242,480.9751,9614.0
2023-02-08 13:30:00,493.38,494.15,493.26,493.84,7125.0,480.8679,481.6184,480.7509,481.3162,7125.0
2023-02-08 13:40:00,493.86,495.2,493.69,494.23,10466.0,481.3357,482.6417,481.17,481.6963,10466.0
2023-02-08 13:50:00,493.99,494.19,492.59,494.19,11593.0,481.4624,481.6573,480.0979,481.6573,11593.0
2023-02-08 14:00:00,493.68,493.76,493.12,493.64,7044.0,481.1603,481.2382,480.6145,481.1213,7044.0
2023-02-08 14:10:00,493.84,494.32,493.09,493.34,4375.0,481.3162,481.784,480.5852,480.8289,4375.0
2023-02-08 14:20:00,493.55,494.3,492.54,492.54,20540.0,481.0336,481.7646,480.0492,480.0492,20540.0
2023-02-08 14:30:00,492.58,493.2,492.58,492.88,4996.0,480.0882,480.6924,480.0882,480.3806,4996.0
2023-02-08 14:40:00,492.87,492.87,491.81,492.0,9301.0,480.3708,480.3708,479.3377,479.5229,9301.0
2023-02-08 14:50:00,492.14,493.16,492.02,493.16,7402.0,479.6593,480.6535,479.5424,480.6535,7402.0
2023-02-08 15:00:00,492.95,494.02,492.4,493.69,9764.0,480.4488,481.4917,479.9127,481.17,9764.0
2023-02-08 15:10:00,493.56,493.77,492.45,492.72,14234.0,481.0433,481.248,479.9615,480.2246,14234.0
2023-02-08 15:20:00,492.7,494.05,492.67,494.05,16848.0,480.2051,481.5209,480.1759,481.5209,16848.0
2023-02-08 15:30:00,494.05,494.5,493.15,493.51,22614.0,481.5209,481.9595,480.6437,480.9946,22614.0
2023-02-08 15:40:00,493.31,493.31,492.1,492.72,24273.0,480.7997,480.7997,479.6203,480.2246,24273.0
2023-02-08 15:50:00,492.66,494.6,492.39,493.94,75356.0,480.1661,482.0569,479.903,481.4137,75356.0
2023-02-09 09:30:00,494.59,496.04,491.97,491.97,13930.0,482.0472,483.4604,479.4936,479.4936,13930.0
2023-02-09 09:40:00,491.43,492.18,487.82,489.8,9744.0,478.9673,479.6983,475.4489,477.3787,9744.0
2023-02-09 09:50:00,489.55,492.19,489.05,491.03,8053.0,477.135,479.7081,476.6477,478.5775,8053.0
2023-02-09 10:00:00,491.41,493.68,490.89,491.69,20626.0,478.9478,481.1603,478.441,479.2207,20626.0
2023-02-09 10:10:00,491.7,491.7,488.57,490.73,7345.0,479.2305,479.2305,476.1799,478.2851,7345.0
2023-02-09 10:20:00,490.77,492.28,490.77,492.1,10646.0,478.3241,479.7958,478.3241,479.6203,10646.0
2023-02-09 10:30:00,492.27,493.33,491.75,493.2,9933.0,479.786,480.8192,479.2792,480.6924,9933.0
2023-02-09 10:40:00,493.29,493.39,491.53,493.19,14625.0,480.7802,480.8776,479.0648,480.6827,14625.0
2023-02-09 10:50:00,493.29,493.29,492.28,492.8,6186.0,480.7802,480.7802,479.7958,480.3026,6186.0
2023-02-09 11:00:00,492.79,492.88,491.92,492.0,9046.0,480.2928,480.3806,479.4449,479.5229,9046.0
2023-02-09 11:10:00,492.08,492.5,491.86,492.03,12108.0,479.6009,480.0102,479.3864,479.5521,12108.0
2023-02-09 11:20:00,492.15,492.83,491.77,492.46,10205.0,479.6691,480.3318,479.2987,479.9712,10205.0
2023-02-09 11:30:00,492.29,493.06,491.79,492.12,6418.0,479.8055,480.556,479.3182,479.6398,6418.0
2023-02-09 11:40:00,492.09,492.59,491.96,492.23,3875.0,479.6106,480.0979,479.4839,479.747,3875.0
2023-02-09 11:50:00,492.29,493.26,492.1,492.83,10153.0,479.8055,480.7509,479.6203,480.3318,10153.0
2023-02-09 12:00:00,492.83,492.86,491.92,492.57,6783.0,480.3318,480.3611,479.4449,480.0784,6783.0
2023-02-09 12:10:00,492.65,492.65,491.57,491.83,8996.0,480.1564,480.1564,479.1038,479.3572,8996.0
2023-02-09 12:20:00,491.97,493.05,491.92,492.3,8784.0,479.4936,480.5463,479.4449,479.8153,8784.0
2023-02-09 12:30:00,492.41,492.42,491.5,491.58,4292.0,479.9225,479.9322,479.0356,479.1135,4292.0
2023-02-09 12:40:00,491.57,492.36,491.43,491.63,5012.0,479.1038,479.8738,478.9673,479.1623,5012.0
2023-02-09 12:50:00,491.55,491.55,490.16,490.93,6776.0,479.0843,479.0843,477.7295,478.48,6776.0
2023-02-09 13:00:00,490.67,490.67,489.4,489.4,4715.0,478.2266,478.2266,476.9888,476.9888,4715.0
2023-02-09 13:10:00,489.37,490.63,489.36,490.63,15541.0,476.9596,478.1876,476.9498,478.1876,15541.0
2023-02-09 13:20:00,490.63,490.73,489.71,490.15,4837.0,478.1876,478.2851,477.291,477.7198,4837.0
2023-02-09 13:30:00,489.92,490.56,489.71,489.99,6541.0,477.4956,478.1194,477.291,477.5639,6541.0
2023-02-09 13:40:00,490.19,491.18,490.19,491.0,7011.0,477.7588,478.7237,477.7588,478.5482,7011.0
2023-02-09 13:50:00,491.03,491.29,490.42,490.93,6007.0,478.5775,478.8309,477.983,478.48,6007.0
2023-02-09 14:00:00,491.04,491.04,490.1,490.66,7852.0,478.5872,478.5872,477.6711,478.2169,7852.0
2023-02-09 14:10:00,490.76,490.76,490.21,490.44,10244.0,478.3143,478.3143,477.7783,478.0024,10244.0
2023-02-09 14:20:00,490.34,491.15,490.34,490.74,7973.0,477.905,478.6944,477.905,478.2948,7973.0
2023-02-09 14:30:00,490.74,491.21,490.52,490.86,8819.0,478.2948,478.7529,478.0804,478.4118,8819.0
2023-02-09 14:40:00,490.75,490.93,490.05,490.2,7879.0,478.3046,478.48,477.6223,477.7685,7879.0
2023-02-09 14:50:00,490.07,490.66,489.86,490.38,10552.0,477.6418,478.2169,477.4372,477.944,10552.0
2023-02-09 15:00:00,490.55,491.53,490.55,491.53,10037.0,478.1097,479.0648,478.1097,479.0648,10037.0
2023-02-09 15:10:00,491.54,491.57,490.47,490.66,12381.0,479.0745,479.1038,478.0317,478.2169,12381.0
2023-02-09 15:20:00,490.53,491.1,490.48,491.0,9584.0,478.0902,478.6457,478.0414,478.5482,9584.0
2023-02-09 15:30:00,490.99,492.17,490.13,492.14,26008.0,478.5385,479.6886,477.7003,479.6593,26008.0
2023-02-09 15:40:00,492.19,492.29,491.58,491.72,25227.0,479.7081,479.8055,479.1135,479.25,25227.0
2023-02-09 15:50:00,491.69,492.13,490.08,491.74,78718.0,479.2207,479.6496,477.6516,479.2695,78718.0
2023-02-10 09:30:00,493.07,496.86,493.07,496.56,20278.0,480.5657,484.2596,480.5657,483.9672,20278.0
2023-02-10 09:40:00,496.6,496.73,493.5,493.5,25742.0,484.0062,484.1329,480.9848,480.9848,25742.0
2023-02-10 09:50:00,493.9,496.54,493.9,495.3,2964.0,481.3747,483.9477,481.3747,482.7392,2964.0
2023-02-10 10:00:00,494.71,495.72,493.51,494.55,10658.0,482.1642,483.1485,480.9946,482.0082,10658.0
2023-02-10 10:10:00,495.1,495.41,494.12,494.67,6402.0,482.5443,482.8464,481.5891,482.1252,6402.0
2023-02-10 10:20:00,494.69,494.73,494.16,494.73,2281.0,482.1447,482.1836,481.6281,482.1836,2281.0
2023-02-10 10:30:00,494.7,496.41,494.69,496.41,2765.0,482.1544,483.821,482.1447,483.821,2765.0
2023-02-10 10:40:00,496.06,496.33,494.93,495.13,4843.0,483.4799,483.7431,482.3786,482.5735,4843.0
2023-02-10 10:50:00,494.9,495.66,494.69,495.43,2549.0,482.3493,483.0901,482.1447,482.8659,2549.0
2023-02-10 11:00:00,496.04,496.82,495.83,496.64,3560.0,483.4604,484.2206,483.2558,484.0452,3560.0
2023-02-10 11:10:00,496.64,496.78,495.68,496.22,7009.0,484.0452,484.1817,483.1096,483.6359,7009.0
2023-02-10 11:20:00,496.07,496.81,495.98,496.25,5316.0,483.4897,484.2109,483.4019,483.6651,5316.0
2023-02-10 11:30:00,496.29,497.23,495.81,496.9,3723.0,483.7041,484.6202,483.2363,484.2986,3723.0
2023-02-10 11:40:00,496.9,496.99,496.4,496.86,5186.0,484.2986,484.3863,483.8113,484.2596,5186.0
2023-02-10 11:50:00,496.76,497.33,496.64,497.1,5668.0,484.1622,484.7177,484.0452,484.4935,5668.0
2023-02-10 12:00:00,497.16,497.16,496.28,496.42,2594.0,484.552,484.552,483.6943,483.8308,2594.0
2023-02-10 12:10:00,496.55,496.55,495.89,496.54,5889.0,483.9575,483.9575,483.3142,483.9477,5889.0
2023-02-10 12:20:00,496.63,498.05,496.63,497.24,40489.0,484.0355,485.4195,484.0355,484.63,40489.0
2023-02-10 12:30:00,497.34,498.81,497.34,498.63,20872.0,484.7275,486.1602,484.7275,485.9847,20872.0
2023-02-10 12:40:00,498.37,498.9,498.07,498.48,3900.0,485.7313,486.2479,485.4389,485.8385,3900.0
2023-02-10 12:50:00,498.67,498.94,498.18,498.78,9420.0,486.0237,486.2869,485.5462,486.1309,9420.0
2023-02-10 13:00:00,498.79,499.2,498.25,498.49,8627.0,486.1407,486.5403,485.6144,485.8483,8627.0
2023-02-10 13:10:00,498.58,498.86,498.36,498.61,2651.0,485.936,486.2089,485.7216,485.9653,2651.0
2023-02-10 13:20:00,498.75,499.15,498.58,498.7,7156.0,486.1017,486.4916,485.936,486.053,7156.0
2023-02-10 13:30:00,498.3,498.92,498.29,498.92,8146.0,485.6631,486.2674,485.6534,486.2674,8146.0
2023-02-10 13:40:00,499.0,499.94,498.83,499.7,17349.0,486.3454,487.2615,486.1797,487.0276,17349.0
2023-02-10 13:50:00,499.75,500.01,498.99,499.27,9830.0,487.0763,487.3297,486.3356,486.6085,9830.0
2023-02-10 14:00:00,499.41,500.4,499.32,499.85,21330.0,486.745,487.7099,486.6572,487.1738,21330.0
2023-02-10 14:10:00,499.86,500.11,499.61,499.76,6438.0,487.1836,487.4272,486.9399,487.0861,6438.0
2023-02-10 14:20:00,499.89,500.07,499.12,499.3,11069.0,487.2128,487.3882,486.4623,486.6378,11069.0
2023-02-10 14:30:00,499.29,500.19,499.29,499.86,7206.0,486.628,487.5052,486.628,487.1836,7206.0
2023-02-10 14:40:00,500.0,500.55,499.45,500.53,11831.0,487.32,487.8561,486.7839,487.8366,11831.0
2023-02-10 14:50:00,500.4,500.82,500.25,500.68,7334.0,487.7099,488.1192,487.5637,487.9828,7334.0
2023-02-10 15:00:00,500.67,500.99,499.98,500.63,21726.0,487.973,488.2849,487.3005,487.934,21726.0
2023-02-10 15:10:00,500.78,500.87,500.09,500.86,12771.0,488.0802,488.1679,487.4077,488.1582,12771.0
2023-02-10 15:20:00,500.68,501.06,500.37,500.82,12244.0,487.9828,488.3531,487.6806,488.1192,12244.0
2023-02-10 15:30:00,500.85,501.06,500.51,500.83,19232.0,488.1484,488.3531,487.8171,488.129,19232.0
2023-02-10 15:40:00,500.74,500.95,500.0,500.07,17972.0,488.0412,488.2459,487.32,487.3882,17972.0
2023-02-10 15:50:00,499.99,500.07,498.35,498.51,46257.0,487.3103,487.3882,485.7118,485.8678,46257.0
2023-02-13 09:30:00,498.99,504.31,498.59,504.03,16903.0,486.3356,491.5207,485.9458,491.2478,16903.0
2023-02-13 09:40:00,504.01,504.34,502.05,502.66,6011.0,491.2283,491.5499,489.318,489.9125,6011.0
2023-02-13 09:50:00,502.68,503.43,502.19,502.2,4649.0,489.932,490.663,489.4545,489.4642,4649.0
2023-02-13 10:00:00,502.52,504.58,502.27,504.58,3564.0,489.7761,491.7839,489.5324,491.7839,3564.0
2023-02-13 10:10:00,504.59,505.28,503.72,504.0,13893.0,491.7936,492.4661,490.9457,491.2186,13893.0
2023-02-13 10:20:00,503.64,504.0,503.11,503.26,3229.0,490.8677,491.2186,490.3511,490.4973,3229.0
2023-02-13 10:30:00,503.19,503.69,502.61,503.13,6788.0,490.4291,490.9164,489.8638,490.3706,6788.0
2023-02-13 10:40:00,503.0,503.61,502.83,503.21,2305.0,490.2439,490.8385,490.0782,490.4486,2305.0
2023-02-13 10:50:00,503.1,503.13,501.72,501.76,7541.0,490.3414,490.3706,488.9964,489.0354,7541.0
2023-02-13 11:00:00,501.84,501.94,500.85,500.96,6360.0,489.1133,489.2108,488.1484,488.2557,6360.0
2023-02-13 11:10:00,501.17,501.3,499.2,499.21,9493.0,488.4603,488.587,486.5403,486.55,9493.0
2023-02-13 11:20:00,499.2,500.21,499.2,499.31,6012.0,486.5403,487.5247,486.5403,486.6475,6012.0
2023-02-13 11:30:00,499.32,499.32,498.39,498.71,6241.0,486.6572,486.6572,485.7508,486.0627,6241.0
2023-02-13 11:40:00,498.78,499.26,497.95,499.26,5179.0,486.1309,486.5988,485.322,486.5988,5179.0
2023-02-13 11:50:00,499.24,499.46,498.57,499.3,6704.0,486.5793,486.7937,485.9263,486.6378,6704.0
2023-02-13 12:00:00,499.16,499.55,499.07,499.21,2605.0,486.5013,486.8814,486.4136,486.55,2605.0
2023-02-13 12:10:00,499.09,499.15,498.4,498.81,3400.0,486.4331,486.4916,485.7606,486.1602,3400.0
2023-02-13 12:20:00,498.87,499.47,498.74,499.47,2609.0,486.2187,486.8034,486.092,486.8034,2609.0
2023-02-13 12:30:00,499.39,499.93,498.83,499.39,6545.0,486.7255,487.2518,486.1797,486.7255,6545.0
2023-02-13 12:40:00,499.52,499.8,499.32,499.46,2598.0,486.8522,487.1251,486.6572,486.7937,2598.0
2023-02-13 12:50:00,499.46,499.64,499.06,499.61,2147.0,486.7937,486.9691,486.4038,486.9399,2147.0
2023-02-13 13:00:00,499.42,499.74,499.36,499.74,1208.0,486.7547,487.0666,486.6962,487.0666,1208.0
2023-02-13 13:10:00,499.79,500.3,499.74,500.3,1467.0,487.1153,487.6124,487.0666,487.6124,1467.0
2023-02-13 13:20:00,500.23,500.28,499.83,499.83,1936.0,487.5442,487.5929,487.1543,487.1543,1936.0
2023-02-13 13:30:00,500.01,500.7,499.91,500.37,3550.0,487.3297,488.0022,487.2323,487.6806,3550.0
2023-02-13 13:40:00,500.18,501.05,500.04,501.05,1905.0,487.4954,488.3434,487.359,488.3434,1905.0
2023-02-13 13:50:00,501.08,502.02,500.95,502.02,6794.0,488.3726,489.2888,488.2459,489.2888,6794.0
2023-02-13 14:00:00,502.11,502.19,501.58,501.61,5435.0,489.3765,489.4545,488.8599,488.8892,5435.0
2023-02-13 14:10:00,501.71,502.01,501.55,501.56,2312.0,488.9866,489.279,488.8307,488.8404,2312.0
2023-02-13 14:20:00,501.52,501.71,500.67,500.67,2757.0,488.8015,488.9866,487.973,487.973,2757.0
2023-02-13 14:30:00,500.72,500.98,500.1,500.5,5674.0,488.0217,488.2751,487.4175,487.8073,5674.0
2023-02-13 14:40:00,500.26,500.26,499.35,499.81,4333.0,487.5734,487.5734,486.6865,487.1348,4333.0
2023-02-13 14:50:00,499.71,500.39,499.53,499.53,4765.0,487.0374,487.7001,486.8619,486.8619,4765.0
2023-02-13 15:00:00,499.54,500.04,499.46,499.67,5459.0,486.8717,487.359,486.7937,486.9984,5459.0
2023-02-13 15:10:00,499.66,499.66,498.78,498.79,7418.0,486.9886,486.9886,486.1309,486.1407,7418.0
2023-02-13 15:20:00,498.81,499.67,498.81,499.23,5416.0,486.1602,486.9984,486.1602,486.5695,5416.0
2023-02-13 15:30:00,499.17,499.81,499.16,499.75,9967.0,486.5111,487.1348,486.5013,487.0763,9967.0
2023-02-13 15:40:00,499.79,500.4,499.74,500.4,7442.0,487.1153,487.7099,487.0666,487.7099,7442.0
2023-02-13 15:50:00,500.35,502.05,500.18,501.76,28549.0,487.6611,489.318,487.4954,489.0354,28549.0
2023-02-14 09:30:00,503.07,503.08,500.79,502.34,11456.0,490.3121,490.3219,488.09,489.6007,11456.0
2023-02-14 09:40:00,501.26,504.86,501.26,504.86,3650.0,488.548,492.0568,488.548,492.0568,3650.0
2023-02-14 09:50:00,505.7,507.2,505.41,505.98,5459.0,492.8754,494.3374,492.5928,493.1483,5459.0
2023-02-14 10:00:00,506.31,507.5,505.61,507.49,5797.0,493.47,494.6298,492.7877,494.6201,5797.0
2023-02-14 10:10:00,507.5,508.72,506.73,506.73,6956.0,494.6298,495.8189,493.8793,493.8793,6956.0
2023-02-14 10:20:00,506.94,507.16,505.77,505.9,4644.0,494.084,494.2984,492.9437,493.0704,4644.0
2023-02-14 10:30:00,505.89,506.41,504.4,505.15,4788.0,493.0606,493.5674,491.6084,492.3394,4788.0
2023-02-14 10:40:00,504.56,505.15,503.5,505.15,5772.0,491.7644,492.3394,490.7312,492.3394,5772.0
2023-02-14 10:50:00,505.04,505.04,503.73,504.11,5451.0,492.2322,492.2322,490.9554,491.3258,5451.0
2023-02-14 11:00:00,504.24,505.56,504.07,504.72,4451.0,491.4525,492.739,491.2868,491.9203,4451.0
2023-02-14 11:10:00,504.72,505.18,504.16,505.18,2771.0,491.9203,492.3686,491.3745,492.3686,2771.0
2023-02-14 11:20:00,505.26,505.26,503.01,503.01,3166.0,492.4466,492.4466,490.2537,490.2537,3166.0
2023-02-14 11:30:00,502.27,502.27,500.73,501.88,3921.0,489.5324,489.5324,488.0315,489.1523,3921.0
2023-02-14 11:40:00,501.77,502.27,500.95,502.27,3025.0,489.0451,489.5324,488.2459,489.5324,3025.0
2023-02-14 11:50:00,502.39,502.39,500.86,501.26,7031.0,489.6494,489.6494,488.1582,488.548,7031.0
2023-02-14 12:00:00,501.35,501.64,500.64,501.63,4677.0,488.6358,488.9184,487.9438,488.9087,4677.0
2023-02-14 12:10:00,501.89,502.3,501.49,502.1,3637.0,489.1621,489.5617,488.7722,489.3667,3637.0
2023-02-14 12:20:00,502.44,502.93,501.62,502.06,5191.0,489.6981,490.1757,488.8989,489.3278,5191.0
2023-02-14 12:30:00,502.11,502.57,501.95,502.21,3106.0,489.3765,489.8248,489.2205,489.474,3106.0
2023-02-14 12:40:00,502.16,502.45,501.65,502.4,3807.0,489.4252,489.7079,488.9282,489.6591,3807.0
2023-02-14 12:50:00,502.53,502.53,501.65,502.06,1987.0,489.7858,489.7858,488.9282,489.3278,1987.0
2023-02-14 13:00:00,501.66,503.27,501.51,502.62,4236.0,488.9379,490.5071,488.7917,489.8736,4236.0
2023-02-14 13:10:00,502.78,504.05,502.51,503.71,6144.0,490.0295,491.2673,489.7663,490.9359,6144.0
2023-02-14 13:20:00,503.75,503.75,502.94,503.54,3015.0,490.9749,490.9749,490.1854,490.7702,3015.0
2023-02-14 13:30:00,503.5,503.72,502.08,502.08,3197.0,490.7312,490.9457,489.3473,489.3473,3197.0
2023-02-14 13:40:00,502.29,502.29,501.58,502.12,8424.0,489.5519,489.5519,488.8599,489.3862,8424.0
2023-02-14 13:50:00,501.97,502.49,501.79,501.88,3298.0,489.24,489.7469,489.0646,489.1523,3298.0
2023-02-14 14:00:00,501.75,502.69,501.05,501.6,4559.0,489.0256,489.9418,488.3434,488.8794,4559.0
2023-02-14 14:10:00,501.76,502.47,501.76,502.32,2375.0,489.0354,489.7274,489.0354,489.5812,2375.0
2023-02-14 14:20:00,502.47,502.56,500.95,501.01,4175.0,489.7274,489.8151,488.2459,488.3044,4175.0
2023-02-14 14:30:00,500.96,502.3,500.95,501.86,4633.0,488.2557,489.5617,488.2459,489.1328,4633.0
2023-02-14 14:40:00,501.85,502.64,501.8,502.25,4681.0,489.1231,489.8931,489.0744,489.5129,4681.0
2023-02-14 14:50:00,502.3,502.51,501.78,502.4,3559.0,489.5617,489.7663,489.0549,489.6591,3559.0
2023-02-14 15:00:00,502.25,502.48,501.62,501.74,2527.0,489.5129,489.7371,488.8989,489.0159,2527.0
2023-02-14 15:10:00,501.74,502.71,501.56,502.19,5675.0,489.0159,489.9613,488.8404,489.4545,5675.0
2023-02-14 15:20:00,502.44,503.02,502.44,502.6,3458.0,489.6981,490.2634,489.6981,489.8541,3458.0
2023-02-14 15:30:00,502.39,503.19,502.14,502.77,5140.0,489.6494,490.4291,489.4057,490.0198,5140.0
2023-02-14 15:40:00,502.77,503.84,502.71,503.81,11902.0,490.0198,491.0626,489.9613,491.0334,11902.0
2023-02-14 15:50:00,503.61,503.83,501.44,501.69,30943.0,490.8385,491.0529,488.7235,488.9671,30943.0
2023-02-15 09:30:00,496.68,500.05,496.68,499.94,16484.0,484.0842,487.3687,484.0842,487.2615,16484.0
2023-02-15 09:40:00,500.27,501.88,497.98,498.69,7042.0,487.5832,489.1523,485.3512,486.0432,7042.0
2023-02-15 09:50:00,498.1,499.75,497.11,499.37,7479.0,485.4682,487.0763,484.5033,486.706,7479.0
2023-02-15 10:00:00,499.13,501.48,498.8,500.57,12062.0,486.4721,488.7625,486.1504,487.8755,12062.0
2023-02-15 10:10:00,499.98,501.28,499.8,500.28,7789.0,487.3005,488.5675,487.1251,487.5929,7789.0
2023-02-15 10:20:00,500.07,501.27,500.07,501.27,2308.0,487.3882,488.5578,487.3882,488.5578,2308.0
2023-02-15 10:30:00,501.68,501.95,499.99,500.38,4376.0,488.9574,489.2205,487.3103,487.6904,4376.0
2023-02-15 10:40:00,500.95,500.95,499.87,500.28,4937.0,488.2459,488.2459,487.1933,487.5929,4937.0
2023-02-15 10:50:00,499.86,500.19,498.99,499.39,4601.0,487.1836,487.5052,486.3356,486.7255,4601.0
2023-02-15 11:00:00,498.82,500.12,498.82,499.91,3182.0,486.1699,487.437,486.1699,487.2323,3182.0
2023-02-15 11:10:00,500.1,500.66,500.0,500.29,2860.0,487.4175,487.9633,487.32,487.6026,2860.0
2023-02-15 11:20:00,500.21,500.38,499.65,500.26,3370.0,487.5247,487.6904,486.9789,487.5734,3370.0
2023-02-15 11:30:00,499.83,499.83,498.3,499.17,5174.0,487.1543,487.1543,485.6631,486.5111,5174.0
2023-02-15 11:40:00,498.93,500.4,498.39,500.33,17359.0,486.2771,487.7099,485.7508,487.6416,17359.0
2023-02-15 11:50:00,500.26,500.39,498.79,499.11,7819.0,487.5734,487.7001,486.1407,486.4526,7819.0
2023-02-15 12:00:00,499.09,499.52,498.71,499.52,4905.0,486.4331,486.8522,486.0627,486.8522,4905.0
2023-02-15 12:10:00,499.15,499.39,498.02,498.26,5814.0,486.4916,486.7255,485.3902,485.6241,5814.0
2023-02-15 12:20:00,498.12,498.88,498.12,498.38,9814.0,485.4877,486.2284,485.4877,485.7411,9814.0
2023-02-15 12:30:00,498.0,498.29,497.21,497.21,4350.0,485.3707,485.6534,484.6008,484.6008,4350.0
2023-02-15 12:40:00,497.71,498.29,497.5,497.69,2924.0,485.0881,485.6534,484.8834,485.0686,2924.0
2023-02-15 12:50:00,497.52,497.99,497.36,497.7,2823.0,484.9029,485.361,484.747,485.0783,2823.0
2023-02-15 13:00:00,497.93,497.93,497.56,497.83,2235.0,485.3025,485.3025,484.9419,485.205,2235.0
2023-02-15 13:10:00,497.93,497.99,497.16,497.52,5982.0,485.3025,485.361,484.552,484.9029,5982.0
2023-02-15 13:20:00,497.38,498.1,497.22,498.06,2959.0,484.7664,485.4682,484.6105,485.4292,2959.0
2023-02-15 13:30:00,498.45,498.6,497.95,498.1,4968.0,485.8093,485.9555,485.322,485.4682,4968.0
2023-02-15 13:40:00,498.32,498.9,498.25,498.54,3412.0,485.6826,486.2479,485.6144,485.897,3412.0
2023-02-15 13:50:00,498.71,498.8,498.45,498.8,2222.0,486.0627,486.1504,485.8093,486.1504,2222.0
2023-02-15 14:00:00,498.67,499.23,498.67,499.1,10084.0,486.0237,486.5695,486.0237,486.4428,10084.0
2023-02-15 14:10:00,499.08,499.34,498.96,499.14,2640.0,486.4233,486.6767,486.3064,486.4818,2640.0
2023-02-15 14:20:00,499.13,499.15,497.24,497.24,8007.0,486.4721,486.4916,484.63,484.63,8007.0
2023-02-15 14:30:00,497.31,497.41,496.6,497.1,18177.0,484.6982,484.7957,484.0062,484.4935,18177.0
2023-02-15 14:40:00,497.1,497.5,496.18,496.18,9179.0,484.4935,484.8834,483.5969,483.5969,9179.0
2023-02-15 14:50:00,496.31,496.65,496.1,496.35,7930.0,483.7236,484.055,483.5189,483.7626,7930.0
2023-02-15 15:00:00,496.48,497.36,496.48,497.26,4424.0,483.8893,484.747,483.8893,484.6495,4424.0
2023-02-15 15:10:00,497.14,498.62,497.1,498.35,5579.0,484.5325,485.975,484.4935,485.7118,5579.0
2023-02-15 15:20:00,498.25,498.55,497.18,497.73,25666.0,485.6144,485.9068,484.5715,485.1076,25666.0
2023-02-15 15:30:00,497.91,499.22,497.76,499.06,9258.0,485.283,486.5598,485.1368,486.4038,9258.0
2023-02-15 15:40:00,499.06,499.36,498.37,498.45,14553.0,486.4038,486.6962,485.7313,485.8093,14553.0
2023-02-15 15:50:00,498.45,498.64,497.12,498.28,41657.0,485.8093,485.9945,484.513,485.6436,41657.0
2023-02-16 09:30:00,499.2,503.68,497.34,503.52,13759.0,486.5403,490.9067,484.7275,490.7507,13759.0
2023-02-16 09:40:00,502.73,503.78,501.66,502.22,9383.0,489.9808,491.0041,488.9379,489.4837,9383.0
2023-02-16 09:50:00,502.2,503.74,501.83,502.18,8132.0,489.4642,490.9652,489.1036,489.4447,8132.0
2023-02-16 10:00:00,502.19,504.51,501.71,504.04,9199.0,489.4545,491.7156,488.9866,491.2575,9199.0
2023-02-16 10:10:00,504.33,505.35,504.1,505.12,6776.0,491.5402,492.5343,491.316,492.3102,6776.0
2023-02-16 10:20:00,505.14,505.96,504.73,505.96,12012.0,492.3297,493.1289,491.93,493.1289,12012.0
2023-02-16 10:30:00,506.04,507.4,505.84,507.31,4958.0,493.2068,494.5323,493.0119,494.4446,4958.0
2023-02-16 10:40:00,507.26,507.57,506.49,506.62,6958.0,494.3959,494.698,493.6454,493.7721,6958.0
2023-02-16 10:50:00,506.61,507.32,505.98,506.91,5665.0,493.7624,494.4544,493.1483,494.0548,5665.0
2023-02-16 11:00:00,506.87,507.88,506.73,507.14,4426.0,494.0158,495.0002,493.8793,494.2789,4426.0
2023-02-16 11:10:00,507.2,508.55,507.08,507.8,8449.0,494.3374,495.6532,494.2205,494.9222,8449.0
2023-02-16 11:20:00,507.96,508.71,507.47,508.69,5173.0,495.0781,495.8091,494.6006,495.7896,5173.0
2023-02-16 11:30:00,508.79,508.99,508.39,508.4,6032.0,495.8871,496.082,495.4972,495.507,6032.0
2023-02-16 11:40:00,508.49,509.19,508.09,509.14,11349.0,495.5947,496.2769,495.2048,496.2282,11349.0
2023-02-16 11:50:00,509.1,510.42,509.1,510.13,6569.0,496.1892,497.4758,496.1892,497.1931,6569.0
2023-02-16 12:00:00,510.15,510.51,509.67,509.89,7466.0,497.2126,497.5635,496.7448,496.9592,7466.0
2023-02-16 12:10:00,510.19,510.79,509.94,510.15,6088.0,497.2516,497.8364,497.0079,497.2126,6088.0
2023-02-16 12:20:00,510.18,511.09,510.17,510.47,4116.0,497.2418,498.1288,497.2321,497.5245,4116.0
2023-02-16 12:30:00,510.7,510.79,510.15,510.77,3100.0,497.7486,497.8364,497.2126,497.8169,3100.0
2023-02-16 12:40:00,510.65,510.73,509.38,510.05,7960.0,497.6999,497.7779,496.4621,497.1151,7960.0
2023-02-16 12:50:00,510.11,510.11,508.68,508.85,4542.0,497.1736,497.1736,495.7799,495.9456,4542.0
2023-02-16 13:00:00,508.91,509.42,508.36,509.4,4640.0,496.004,496.5011,495.468,496.4816,4640.0
2023-02-16 13:10:00,509.46,510.2,509.4,509.8,4205.0,496.5401,497.2613,496.4816,496.8715,4205.0
2023-02-16 13:20:00,510.21,510.22,508.99,509.15,5758.0,497.2711,497.2808,496.082,496.238,5758.0
2023-02-16 13:30:00,509.15,509.19,508.29,508.29,9015.0,496.238,496.2769,495.3998,495.3998,9015.0
2023-02-16 13:40:00,508.47,509.09,508.47,508.92,2724.0,495.5752,496.1795,495.5752,496.0138,2724.0
2023-02-16 13:50:00,508.79,508.79,508.05,508.5,4578.0,495.8871,495.8871,495.1659,495.6044,4578.0
2023-02-16 14:00:00,508.42,509.44,508.42,509.14,2899.0,495.5265,496.5206,495.5265,496.2282,2899.0
2023-02-16 14:10:00,509.25,509.63,508.94,509.57,1686.0,496.3354,496.7058,496.0333,496.6473,1686.0
2023-02-16 14:20:00,509.51,509.95,509.12,509.73,3302.0,496.5888,497.0177,496.2087,496.8032,3302.0
2023-02-16 14:30:00,509.67,510.41,509.41,510.23,3603.0,496.7448,497.466,496.4914,497.2906,3603.0
2023-02-16 14:40:00,509.86,510.22,509.83,510.05,2623.0,496.93,497.2808,496.9007,497.1151,2623.0
2023-02-16 14:50:00,509.88,509.98,509.13,509.54,6739.0,496.9494,497.0469,496.2185,496.6181,6739.0
2023-02-16 15:00:00,509.43,509.46,508.33,508.96,11011.0,496.5109,496.5401,495.4388,496.0528,11011.0
2023-02-16 15:10:00,509.06,509.63,508.77,508.89,7828.0,496.1502,496.7058,495.8676,495.9846,7828.0
2023-02-16 15:20:00,508.87,509.42,508.67,508.81,4001.0,495.9651,496.5011,495.7701,495.9066,4001.0
2023-02-16 15:30:00,508.66,508.83,507.86,507.96,16178.0,495.7604,495.9261,494.9807,495.0781,16178.0
2023-02-16 15:40:00,507.82,507.97,506.34,507.11,13343.0,494.9417,495.0879,493.4992,494.2497,13343.0
2023-02-16 15:50:00,506.94,506.98,505.45,505.61,33579.0,494.084,494.123,492.6318,492.7877,33579.0
2023-02-17 09:30:00,504.19,507.96,504.0,507.48,23906.0,491.4037,495.0781,491.2186,494.6103,23906.0
2023-02-17 09:40:00,507.39,508.76,506.79,508.7,12454.0,494.5226,495.8578,493.9378,495.7994,12454.0
2023-02-17 09:50:00,509.05,510.75,508.62,510.38,10242.0,496.1405,497.7974,495.7214,497.4368,10242.0
2023-02-17 10:00:00,510.22,511.04,509.42,510.85,12435.0,497.2808,498.08,496.5011,497.8948,12435.0
2023-02-17 10:10:00,510.59,510.96,509.41,510.67,9698.0,497.6414,498.0021,496.4914,497.7194,9698.0
2023-02-17 10:20:00,510.24,511.87,510.04,511.87,4763.0,497.3003,498.889,497.1054,498.889,4763.0
2023-02-17 10:30:00,511.43,512.9,511.43,512.35,9777.0,498.4601,499.8929,498.4601,499.3568,9777.0
2023-02-17 10:40:00,512.36,513.13,510.94,511.6,14186.0,499.3666,500.117,497.9826,498.6258,14186.0
2023-02-17 10:50:00,511.28,511.29,508.77,509.58,20254.0,498.3139,498.3237,495.8676,496.6571,20254.0
2023-02-17 11:00:00,509.34,509.94,508.91,509.83,5463.0,496.4231,497.0079,496.004,496.9007,5463.0
2023-02-17 11:10:00,509.89,510.81,509.82,509.89,7047.0,496.9592,497.8559,496.891,496.9592,7047.0
2023-02-17 11:20:00,510.08,510.43,509.7,509.97,5477.0,497.1444,497.4855,496.774,497.0372,5477.0
2023-02-17 11:30:00,509.97,510.56,509.85,510.56,5374.0,497.0372,497.6122,496.9202,497.6122,5374.0
2023-02-17 11:40:00,510.32,510.6,509.94,510.07,6205.0,497.3783,497.6512,497.0079,497.1346,6205.0
2023-02-17 11:50:00,509.88,509.94,508.81,509.17,7440.0,496.9494,497.0079,495.9066,496.2575,7440.0
2023-02-17 12:00:00,508.85,509.94,508.84,509.81,5872.0,495.9456,497.0079,495.9358,496.8812,5872.0
2023-02-17 12:10:00,509.79,510.86,509.78,510.72,6267.0,496.8617,497.9046,496.852,497.7681,6267.0
2023-02-17 12:20:00,510.81,510.97,510.1,510.75,4248.0,497.8559,498.0118,497.1639,497.7974,4248.0
2023-02-17 12:30:00,510.57,510.78,509.97,510.11,2226.0,497.6219,497.8266,497.0372,497.1736,2226.0
2023-02-17 12:40:00,509.8,510.06,508.82,509.31,4364.0,496.8715,497.1249,495.9163,496.3939,4364.0
2023-02-17 12:50:00,509.12,509.12,508.54,508.68,3248.0,496.2087,496.2087,495.6434,495.7799,3248.0
2023-02-17 13:00:00,508.67,509.04,508.41,508.95,2423.0,495.7701,496.1307,495.5167,496.043,2423.0
2023-02-17 13:10:00,508.95,509.19,507.18,507.19,4157.0,496.043,496.2769,494.3179,494.3277,4157.0
2023-02-17 13:20:00,507.1,507.7,506.91,507.56,3328.0,494.2399,494.8247,494.0548,494.6883,3328.0
2023-02-17 13:30:00,507.49,507.88,507.34,507.88,4845.0,494.6201,495.0002,494.4739,495.0002,4845.0
2023-02-17 13:40:00,507.63,508.54,507.27,508.52,5245.0,494.7565,495.6434,494.4056,495.6239,5245.0
2023-02-17 13:50:00,508.31,509.16,508.18,509.16,4348.0,495.4193,496.2477,495.2926,496.2477,4348.0
2023-02-17 14:00:00,509.0,509.55,509.0,509.43,2246.0,496.0918,496.6278,496.0918,496.5109,2246.0
2023-02-17 14:10:00,509.31,509.31,508.57,509.11,9891.0,496.3939,496.3939,495.6727,496.199,9891.0
2023-02-17 14:20:00,509.17,510.36,509.16,510.19,5125.0,496.2575,497.4173,496.2477,497.2516,5125.0
2023-02-17 14:30:00,510.21,511.22,510.21,511.15,7042.0,497.2711,498.2555,497.2711,498.1872,7042.0
2023-02-17 14:40:00,511.09,511.67,510.81,511.67,7316.0,498.1288,498.6941,497.8559,498.6941,7316.0
2023-02-17 14:50:00,511.88,511.9,510.8,511.02,11195.0,498.8987,498.9182,497.8461,498.0605,11195.0
2023-02-17 15:00:00,511.02,511.02,509.64,510.28,4600.0,498.0605,498.0605,496.7155,497.3393,4600.0
2023-02-17 15:10:00,510.17,510.78,509.8,510.01,5317.0,497.2321,497.8266,496.8715,497.0761,5317.0
2023-02-17 15:20:00,510.0,511.21,509.65,510.53,12670.0,497.0664,498.2457,496.7253,497.583,12670.0
2023-02-17 15:30:00,510.53,511.8,510.21,511.0,21462.0,497.583,498.8208,497.2711,498.041,21462.0
2023-02-17 15:40:00,510.99,510.99,509.24,509.53,14703.0,498.0313,498.0313,496.3257,496.6083,14703.0
2023-02-17 15:50:00,509.37,510.92,509.0,510.24,114754.0,496.4524,497.9631,496.0918,497.3003,114754.0
2023-02-21 09:30:00,508.11,514.89,508.11,512.12,17574.0,495.2243,501.8324,495.2243,499.1326,17574.0
2023-02-21 09:40:00,512.42,512.67,509.91,510.31,14055.0,499.425,499.6687,496.9787,497.3685,14055.0
2023-02-21 09:50:00,510.95,512.61,510.17,512.61,21097.0,497.9923,499.6102,497.2321,499.6102,21097.0
2023-02-21 10:00:00,512.64,512.78,509.63,509.63,17893.0,499.6395,499.7759,496.7058,496.7058,17893.0
2023-02-21 10:10:00,509.11,509.11,506.85,509.0,11983.0,496.199,496.199,493.9963,496.0918,11983.0
2023-02-21 10:20:00,508.99,509.26,507.9,508.9,5040.0,496.082,496.3452,495.0197,495.9943,5040.0
2023-02-21 10:30:00,509.21,510.69,508.71,510.69,12987.0,496.2964,497.7389,495.8091,497.7389,12987.0
2023-02-21 10:40:00,510.09,511.55,509.17,509.36,5462.0,497.1541,498.5771,496.2575,496.4426,5462.0
2023-02-21 10:50:00,509.66,510.2,509.16,509.16,6197.0,496.735,497.2613,496.2477,496.2477,6197.0
2023-02-21 11:00:00,509.19,509.83,508.85,509.83,5986.0,496.2769,496.9007,495.9456,496.9007,5986.0
2023-02-21 11:10:00,509.15,509.83,508.65,508.9,5766.0,496.238,496.9007,495.7506,495.9943,5766.0
2023-02-21 11:20:00,508.68,508.68,507.64,507.84,6373.0,495.7799,495.7799,494.7663,494.9612,6373.0
2023-02-21 11:30:00,507.55,507.83,507.0,507.83,6668.0,494.6785,494.9514,494.1425,494.9514,6668.0
2023-02-21 11:40:00,508.08,508.54,507.67,508.32,2196.0,495.1951,495.6434,494.7955,495.429,2196.0
2023-02-21 11:50:00,508.58,508.75,508.35,508.58,2695.0,495.6824,495.8481,495.4582,495.6824,2695.0
2023-02-21 12:00:00,508.49,509.3,508.49,508.56,6089.0,495.5947,496.3842,495.5947,495.6629,6089.0
2023-02-21 12:10:00,508.57,509.08,508.34,508.48,6483.0,495.6727,496.1697,495.4485,495.5849,6483.0
2023-02-21 12:20:00,508.49,508.49,507.34,507.56,7182.0,495.5947,495.5947,494.4739,494.6883,7182.0
2023-02-21 12:30:00,507.47,507.47,506.43,507.04,3058.0,494.6006,494.6006,493.5869,494.1815,3058.0
2023-02-21 12:40:00,507.2,507.53,507.01,507.46,2923.0,494.3374,494.659,494.1522,494.5908,2923.0
2023-02-21 12:50:00,507.22,507.54,506.86,507.28,3175.0,494.3569,494.6688,494.006,494.4154,3175.0
2023-02-21 13:00:00,507.4,507.4,506.54,506.76,4007.0,494.5323,494.5323,493.6941,493.9086,4007.0
2023-02-21 13:10:00,506.47,507.14,506.25,507.11,4020.0,493.6259,494.2789,493.4115,494.2497,4020.0
2023-02-21 13:20:00,506.91,507.22,506.25,506.25,3983.0,494.0548,494.3569,493.4115,493.4115,3983.0
2023-02-21 13:30:00,506.23,506.73,505.65,506.7,8858.0,493.392,493.8793,492.8267,493.8501,8858.0
2023-02-21 13:40:00,506.61,507.51,506.61,506.97,19303.0,493.7624,494.6395,493.7624,494.1132,19303.0
2023-02-21 13:50:00,506.97,507.43,506.85,507.19,7051.0,494.1132,494.5616,493.9963,494.3277,7051.0
2023-02-21 14:00:00,507.02,507.02,506.22,506.25,4744.0,494.162,494.162,493.3823,493.4115,4744.0
2023-02-21 14:10:00,506.08,506.11,505.49,505.49,3100.0,493.2458,493.2751,492.6708,492.6708,3100.0
2023-02-21 14:20:00,505.56,506.38,505.37,506.34,4371.0,492.739,493.5382,492.5538,493.4992,4371.0
2023-02-21 14:30:00,506.28,506.28,505.87,506.02,3722.0,493.4407,493.4407,493.0411,493.1873,3722.0
2023-02-21 14:40:00,505.86,506.48,505.86,506.2,4776.0,493.0314,493.6357,493.0314,493.3628,4776.0
2023-02-21 14:50:00,506.07,506.14,505.88,506.07,3052.0,493.2361,493.3043,493.0509,493.2361,3052.0
2023-02-21 15:00:00,506.29,506.37,505.28,505.28,10727.0,493.4505,493.5285,492.4661,492.4661,10727.0
2023-02-21 15:10:00,505.33,505.56,505.04,505.26,18992.0,492.5148,492.739,492.2322,492.4466,18992.0
2023-02-21 15:20:00,505.33,505.68,504.75,505.14,7576.0,492.5148,492.856,491.9495,492.3297,7576.0
2023-02-21 15:30:00,505.17,505.24,504.37,504.75,11926.0,492.3589,492.4271,491.5792,491.9495,11926.0
2023-02-21 15:40:00,504.79,505.82,504.48,505.22,22218.0,491.9885,492.9924,491.6864,492.4076,22218.0
2023-02-21 15:50:00,505.41,505.45,502.53,503.19,66716.0,492.5928,492.6318,489.7858,490.4291,66716.0
2023-02-22 09:30:00,503.69,506.04,503.03,503.5,11931.0,490.9164,493.2068,490.2732,490.7312,11931.0
2023-02-22 09:40:00,503.5,505.24,503.36,503.72,6626.0,490.7312,492.4271,490.5948,490.9457,6626.0
2023-02-22 09:50:00,503.68,504.97,503.32,504.84,6334.0,490.9067,492.164,490.5558,492.0373,6334.0
2023-02-22 10:00:00,505.03,505.92,504.25,504.76,5433.0,492.2224,493.0899,491.4622,491.9593,5433.0
2023-02-22 10:10:00,504.96,505.11,503.63,504.08,8161.0,492.1542,492.3004,490.8579,491.2965,8161.0
2023-02-22 10:20:00,504.43,504.89,503.5,503.79,7411.0,491.6377,492.086,490.7312,491.0139,7411.0
2023-02-22 10:30:00,503.96,503.98,503.32,503.44,3012.0,491.1796,491.1991,490.5558,490.6728,3012.0
2023-02-22 10:40:00,503.61,503.66,502.01,502.01,11344.0,490.8385,490.8872,489.279,489.279,11344.0
2023-02-22 10:50:00,502.47,502.69,502.13,502.34,3838.0,489.7274,489.9418,489.396,489.6007,3838.0
2023-02-22 11:00:00,502.45,502.88,502.36,502.59,4196.0,489.7079,490.127,489.6202,489.8443,4196.0
2023-02-22 11:10:00,502.93,503.93,502.44,503.9,6135.0,490.1757,491.1503,489.6981,491.1211,6135.0
2023-02-22 11:20:00,503.71,505.84,503.71,505.18,11546.0,490.9359,493.0119,490.9359,492.3686,11546.0
2023-02-22 11:30:00,504.87,505.21,504.7,504.89,3978.0,492.0665,492.3979,491.9008,492.086,3978.0
2023-02-22 11:40:00,505.1,505.37,504.87,505.05,3505.0,492.2907,492.5538,492.0665,492.2419,3505.0
2023-02-22 11:50:00,505.05,505.51,504.94,505.43,3092.0,492.2419,492.6903,492.1347,492.6123,3092.0
2023-02-22 12:00:00,505.43,505.51,504.73,505.23,4418.0,492.6123,492.6903,491.93,492.4174,4418.0
2023-02-22 12:10:00,505.08,505.69,505.08,505.35,4661.0,492.2712,492.8657,492.2712,492.5343,4661.0
2023-02-22 12:20:00,505.26,506.32,505.26,505.44,4900.0,492.4466,493.4797,492.4466,492.622,4900.0
2023-02-22 12:30:00,505.61,506.3,505.6,506.19,3826.0,492.7877,493.4602,492.778,493.353,3826.0
2023-02-22 12:40:00,506.23,506.89,506.23,506.29,2909.0,493.392,494.0353,493.392,493.4505,2909.0
2023-02-22 12:50:00,506.27,506.63,505.41,505.42,17791.0,493.431,493.7819,492.5928,492.6026,17791.0
2023-02-22 13:00:00,505.05,505.05,503.93,503.93,4102.0,492.2419,492.2419,491.1503,491.1503,4102.0
2023-02-22 13:10:00,504.14,504.58,503.84,504.09,5796.0,491.355,491.7839,491.0626,491.3063,5796.0
2023-02-22 13:20:00,503.91,504.9,503.77,504.9,5601.0,491.1308,492.0957,490.9944,492.0957,5601.0
2023-02-22 13:30:00,504.69,506.39,504.69,506.14,17420.0,491.8911,493.548,491.8911,493.3043,17420.0
2023-02-22 13:40:00,506.26,506.86,506.14,506.29,2900.0,493.4212,494.006,493.3043,493.4505,2900.0
2023-02-22 13:50:00,506.14,506.14,505.49,505.6,2859.0,493.3043,493.3043,492.6708,492.778,2859.0
2023-02-22 14:00:00,505.54,506.05,504.45,505.29,2701.0,492.7195,493.2166,491.6571,492.4758,2701.0
2023-02-22 14:10:00,505.25,505.42,504.43,505.21,4789.0,492.4369,492.6026,491.6377,492.3979,4789.0
2023-02-22 14:20:00,505.35,505.42,504.28,504.28,2279.0,492.5343,492.6026,491.4915,491.4915,2279.0
2023-02-22 14:30:00,504.59,504.59,503.06,503.16,3139.0,491.7936,491.7936,490.3024,490.3999,3139.0
2023-02-22 14:40:00,503.28,503.37,502.9,503.33,3291.0,490.5168,490.6045,490.1465,490.5656,3291.0
2023-02-22 14:50:00,502.9,502.9,502.15,502.7,2353.0,490.1465,490.1465,489.4155,489.9515,2353.0
2023-02-22 15:00:00,502.54,502.69,502.03,502.12,1410.0,489.7956,489.9418,489.2985,489.3862,1410.0
2023-02-22 15:10:00,502.4,503.6,502.4,503.03,4722.0,489.6591,490.8287,489.6591,490.2732,4722.0
2023-02-22 15:20:00,503.13,504.1,502.74,503.78,2825.0,490.3706,491.316,489.9905,491.0041,2825.0
2023-02-22 15:30:00,503.73,503.94,503.07,503.6,4849.0,490.9554,491.1601,490.3121,490.8287,4849.0
2023-02-22 15:40:00,503.71,504.6,503.63,504.27,7706.0,490.9359,491.8033,490.8579,491.4817,7706.0
2023-02-22 15:50:00,504.07,504.22,503.3,504.08,32609.0,491.2868,491.433,490.5363,491.2965,32609.0
2023-02-23 09:30:00,501.87,504.26,498.82,503.69,25437.0,489.1426,491.472,486.1699,490.9164,25437.0
2023-02-23 09:40:00,503.69,505.26,501.34,505.0,30439.0,490.9164,492.4466,488.626,492.1932,30439.0
2023-02-23 09:50:00,505.27,506.08,503.34,504.59,25080.0,492.4564,493.2458,490.5753,491.7936,25080.0
2023-02-23 10:00:00,504.98,509.01,504.79,508.76,16162.0,492.1737,496.1015,491.9885,495.8578,16162.0
2023-02-23 10:10:00,508.86,509.86,508.72,509.86,9562.0,495.9553,496.93,495.8189,496.93,9562.0
2023-02-23 10:20:00,509.84,510.13,508.78,509.91,12702.0,496.9105,497.1931,495.8773,496.9787,12702.0
2023-02-23 10:30:00,510.24,510.42,508.12,509.09,15103.0,497.3003,497.4758,495.2341,496.1795,15103.0
2023-02-23 10:40:00,509.07,510.79,508.88,510.28,25602.0,496.16,497.8364,495.9748,497.3393,25602.0
2023-02-23 10:50:00,509.97,510.99,509.5,509.77,4554.0,497.0372,498.0313,496.5791,496.8422,4554.0
2023-02-23 11:00:00,509.68,509.75,506.08,506.72,6263.0,496.7545,496.8227,493.2458,493.8696,6263.0
2023-02-23 11:10:00,506.72,506.85,505.75,505.93,9020.0,493.8696,493.9963,492.9242,493.0996,9020.0
2023-02-23 11:20:00,505.93,506.73,505.37,505.37,15708.0,493.0996,493.8793,492.5538,492.5538,15708.0
2023-02-23 11:30:00,505.23,505.75,504.63,505.29,8170.0,492.4174,492.9242,491.8326,492.4758,8170.0
2023-02-23 11:40:00,505.19,505.45,504.18,504.81,11277.0,492.3784,492.6318,491.394,492.008,11277.0
2023-02-23 11:50:00,505.06,505.64,504.28,505.64,5893.0,492.2517,492.817,491.4915,492.817,5893.0
2023-02-23 12:00:00,505.54,505.54,503.92,503.93,6471.0,492.7195,492.7195,491.1406,491.1503,6471.0
2023-02-23 12:10:00,504.1,505.51,504.1,505.48,8496.0,491.316,492.6903,491.316,492.661,8496.0
2023-02-23 12:20:00,505.19,506.04,504.81,504.91,5889.0,492.3784,493.2068,492.008,492.1055,5889.0
2023-02-23 12:30:00,505.03,506.08,504.71,505.41,6953.0,492.2224,493.2458,491.9106,492.5928,6953.0
2023-02-23 12:40:00,505.7,506.01,505.17,505.56,5710.0,492.8754,493.1776,492.3589,492.739,5710.0
2023-02-23 12:50:00,505.79,506.51,505.08,506.38,6051.0,492.9632,493.6649,492.2712,493.5382,6051.0
2023-02-23 13:00:00,506.13,506.39,505.1,505.57,4531.0,493.2945,493.548,492.2907,492.7487,4531.0
2023-02-23 13:10:00,505.7,506.25,505.55,506.15,14705.0,492.8754,493.4115,492.7293,493.314,14705.0
2023-02-23 13:20:00,506.2,506.66,505.79,506.05,5870.0,493.3628,493.8111,492.9632,493.2166,5870.0
2023-02-23 13:30:00,506.02,507.33,505.62,506.55,19991.0,493.1873,494.4641,492.7975,493.7039,19991.0
2023-02-23 13:40:00,506.43,508.01,506.43,507.73,19150.0,493.5869,495.1269,493.5869,494.854,19150.0
2023-02-23 13:50:00,507.73,507.73,506.63,507.13,8390.0,494.854,494.854,493.7819,494.2692,8390.0
2023-02-23 14:00:00,506.97,507.97,506.97,507.6,7655.0,494.1132,495.0879,494.1132,494.7273,7655.0
2023-02-23 14:10:00,507.59,508.95,507.18,508.95,8605.0,494.7175,496.043,494.3179,496.043,8605.0
2023-02-23 14:20:00,508.81,509.79,508.81,509.18,6413.0,495.9066,496.8617,495.9066,496.2672,6413.0
2023-02-23 14:30:00,508.88,509.59,508.88,509.31,2999.0,495.9748,496.6668,495.9748,496.3939,2999.0
2023-02-23 14:40:00,509.27,510.1,508.88,509.81,4781.0,496.3549,497.1639,495.9748,496.8812,4781.0
2023-02-23 14:50:00,509.71,509.71,509.04,509.23,6433.0,496.7838,496.7838,496.1307,496.3159,6433.0
2023-02-23 15:00:00,509.24,510.55,509.14,510.37,12496.0,496.3257,497.6025,496.2282,497.427,12496.0
2023-02-23 15:10:00,510.45,510.61,509.78,510.52,26388.0,497.505,497.6609,496.852,497.5732,26388.0
2023-02-23 15:20:00,510.52,511.16,510.07,511.0,16378.0,497.5732,498.197,497.1346,498.041,16378.0
2023-02-23 15:30:00,511.0,511.21,510.5,510.52,14671.0,498.041,498.2457,497.5537,497.5732,14671.0
2023-02-23 15:40:00,510.4,511.7,510.35,511.58,25603.0,497.4563,498.7233,497.4075,498.6063,25603.0
2023-02-23 15:50:00,511.62,511.76,510.41,510.57,65375.0,498.6453,498.7818,497.466,497.6219,65375.0
2023-02-24 09:30:00,511.0,511.0,509.56,510.54,29412.0,498.041,498.041,496.6376,497.5927,29412.0
2023-02-24 09:40:00,509.7,510.23,508.66,508.66,14912.0,496.774,497.2906,495.7604,495.7604,14912.0
2023-02-24 09:50:00,508.16,508.74,506.75,508.74,13536.0,495.2731,495.8384,493.8988,495.8384,13536.0
2023-02-24 10:00:00,507.9,509.74,507.26,507.66,10915.0,495.0197,496.813,494.3959,494.7857,10915.0
2023-02-24 10:10:00,507.45,508.57,505.96,507.18,11440.0,494.5811,495.6727,493.1289,494.3179,11440.0
2023-02-24 10:20:00,506.66,507.97,506.46,506.77,15413.0,493.8111,495.0879,493.6162,493.9183,15413.0
2023-02-24 10:30:00,506.77,508.53,506.51,508.53,9162.0,493.9183,495.6337,493.6649,495.6337,9162.0
2023-02-24 10:40:00,508.13,508.64,507.83,508.46,6198.0,495.2438,495.7409,494.9514,495.5655,6198.0
2023-02-24 10:50:00,508.2,509.65,508.11,509.25,19580.0,495.312,496.7253,495.2243,496.3354,19580.0
2023-02-24 11:00:00,509.01,509.45,507.92,508.79,7137.0,496.1015,496.5303,495.0392,495.8871,7137.0
2023-02-24 11:10:00,508.33,508.87,507.9,508.57,5207.0,495.4388,495.9651,495.0197,495.6727,5207.0
2023-02-24 11:20:00,508.34,509.54,507.73,509.05,9517.0,495.4485,496.6181,494.854,496.1405,9517.0
2023-02-24 11:30:00,509.05,509.38,508.42,508.93,10138.0,496.1405,496.4621,495.5265,496.0235,10138.0
2023-02-24 11:40:00,508.85,510.36,508.85,509.0,8601.0,495.9456,497.4173,495.9456,496.0918,8601.0
2023-02-24 11:50:00,509.31,510.68,509.3,509.83,9058.0,496.3939,497.7292,496.3842,496.9007,9058.0
2023-02-24 12:00:00,509.85,510.2,509.61,510.07,4769.0,496.9202,497.2613,496.6863,497.1346,4769.0
2023-02-24 12:10:00,510.06,511.04,509.91,510.37,5849.0,497.1249,498.08,496.9787,497.427,5849.0
2023-02-24 12:20:00,510.33,510.4,509.66,510.24,10417.0,497.388,497.4563,496.735,497.3003,10417.0
2023-02-24 12:30:00,510.49,510.66,509.53,510.1,3352.0,497.544,497.7097,496.6083,497.1639,3352.0
2023-02-24 12:40:00,510.27,510.27,508.8,508.88,4206.0,497.3296,497.3296,495.8968,495.9748,4206.0
2023-02-24 12:50:00,508.94,509.28,508.66,508.78,7078.0,496.0333,496.3647,495.7604,495.8773,7078.0
2023-02-24 13:00:00,508.8,509.98,508.71,509.27,11588.0,495.8968,497.0469,495.8091,496.3549,11588.0
2023-02-24 13:10:00,509.34,510.19,509.15,510.04,7077.0,496.4231,497.2516,496.238,497.1054,7077.0
2023-02-24 13:20:00,510.04,510.8,510.03,510.78,6461.0,497.1054,497.8461,497.0956,497.8266,6461.0
2023-02-24 13:30:00,510.78,511.1,510.3,510.99,25321.0,497.8266,498.1385,497.3588,498.0313,25321.0
2023-02-24 13:40:00,511.18,511.67,510.78,511.64,6856.0,498.2165,498.6941,497.8266,498.6648,6856.0
2023-02-24 13:50:00,511.83,514.19,511.59,511.75,29476.0,498.85,501.1501,498.6161,498.772,29476.0
2023-02-24 14:00:00,511.71,512.73,511.18,512.73,14071.0,498.733,499.7272,498.2165,499.7272,14071.0
2023-02-24 14:10:00,512.48,512.83,511.88,512.65,23193.0,499.4835,499.8246,498.8987,499.6492,23193.0
2023-02-24 14:20:00,512.78,513.12,512.25,512.3,10719.0,499.7759,500.1073,499.2593,499.3081,10719.0
2023-02-24 14:30:00,512.28,512.93,511.74,512.55,17636.0,499.2886,499.9221,498.7623,499.5517,17636.0
2023-02-24 14:40:00,512.42,512.5,511.31,512.02,13146.0,499.425,499.503,498.3432,499.0352,13146.0
2023-02-24 14:50:00,512.25,513.17,512.22,512.57,16264.0,499.2593,500.156,499.2301,499.5712,16264.0
2023-02-24 15:00:00,512.76,512.99,512.29,512.78,13085.0,499.7564,499.9806,499.2983,499.7759,13085.0
2023-02-24 15:10:00,512.65,513.4,512.36,513.32,14517.0,499.6492,500.3802,499.3666,500.3022,14517.0
2023-02-24 15:20:00,513.46,514.52,513.04,514.01,22258.0,500.4387,501.4718,500.0293,500.9747,22258.0
2023-02-24 15:30:00,513.97,514.02,511.5,511.69,23208.0,500.9357,500.9845,498.5284,498.7135,23208.0
2023-02-24 15:40:00,511.53,511.65,509.22,509.83,41091.0,498.5576,498.6746,496.3062,496.9007,41091.0
2023-02-24 15:50:00,509.57,509.58,506.76,507.39,117876.0,496.6473,496.6571,493.9086,494.5226,117876.0
2023-02-27 09:30:00,509.63,509.63,506.47,507.06,14612.0,496.7058,496.7058,493.6259,494.201,14612.0
2023-02-27 09:40:00,507.08,507.97,506.08,506.83,6866.0,494.2205,495.0879,493.2458,493.9768,6866.0
2023-02-27 09:50:00,507.22,511.27,507.22,511.27,7403.0,494.3569,498.3042,494.3569,498.3042,7403.0
2023-02-27 10:00:00,510.6,511.48,509.85,511.48,7732.0,497.6512,498.5089,496.9202,498.5089,7732.0
2023-02-27 10:10:00,511.17,511.31,509.74,510.1,5962.0,498.2067,498.3432,496.813,497.1639,5962.0
2023-02-27 10:20:00,510.35,511.81,510.35,511.48,7288.0,497.4075,498.8305,497.4075,498.5089,7288.0
2023-02-27 10:30:00,511.51,512.09,511.24,511.58,10606.0,498.5381,499.1034,498.275,498.6063,10606.0
2023-02-27 10:40:00,511.49,511.55,509.71,509.71,24462.0,498.5186,498.5771,496.7838,496.7838,24462.0
2023-02-27 10:50:00,509.42,509.42,507.82,507.88,10190.0,496.5011,496.5011,494.9417,495.0002,10190.0
2023-02-27 11:00:00,508.09,510.38,508.04,509.61,10702.0,495.2048,497.4368,495.1561,496.6863,10702.0
2023-02-27 11:10:00,509.19,509.43,507.48,508.06,9264.0,496.2769,496.5109,494.6103,495.1756,9264.0
2023-02-27 11:20:00,507.5,508.62,507.24,508.62,19281.0,494.6298,495.7214,494.3764,495.7214,19281.0
2023-02-27 11:30:00,508.49,509.17,507.11,507.44,32743.0,495.5947,496.2575,494.2497,494.5713,32743.0
2023-02-27 11:40:00,507.79,508.09,507.0,507.34,6170.0,494.9124,495.2048,494.1425,494.4739,6170.0
2023-02-27 11:50:00,507.55,508.24,506.85,507.63,6360.0,494.6785,495.351,493.9963,494.7565,6360.0
2023-02-27 12:00:00,507.83,508.17,507.15,507.79,22597.0,494.9514,495.2828,494.2887,494.9124,22597.0
2023-02-27 12:10:00,507.75,509.59,507.44,509.59,8837.0,494.8735,496.6668,494.5713,496.6668,8837.0
2023-02-27 12:20:00,509.52,510.21,509.29,509.98,4848.0,496.5986,497.2711,496.3744,497.0469,4848.0
2023-02-27 12:30:00,510.19,511.04,510.06,511.04,4864.0,497.2516,498.08,497.1249,498.08,4864.0
2023-02-27 12:40:00,510.97,511.16,510.56,510.87,4368.0,498.0118,498.197,497.6122,497.9143,4368.0
2023-02-27 12:50:00,510.81,511.73,510.69,511.37,4563.0,497.8559,498.7525,497.7389,498.4017,4563.0
2023-02-27 13:00:00,511.6,512.09,511.6,512.09,3606.0,498.6258,499.1034,498.6258,499.1034,3606.0
2023-02-27 13:10:00,512.48,512.53,511.87,512.08,10422.0,499.4835,499.5322,498.889,499.0937,10422.0
2023-02-27 13:20:00,512.08,512.55,512.01,512.43,8692.0,499.0937,499.5517,499.0254,499.4348,8692.0
2023-02-27 13:30:00,512.45,512.59,510.37,510.64,5545.0,499.4543,499.5907,497.427,497.6902,5545.0
2023-02-27 13:40:00,510.86,511.17,510.14,510.48,11144.0,497.9046,498.2067,497.2029,497.5342,11144.0
2023-02-27 13:50:00,510.49,511.25,509.92,509.92,13831.0,497.544,498.2847,496.9884,496.9884,13831.0
2023-02-27 14:00:00,510.04,510.29,509.04,509.65,3871.0,497.1054,497.349,496.1307,496.7253,3871.0
2023-02-27 14:10:00,509.68,509.69,507.86,507.86,3771.0,496.7545,496.7643,494.9807,494.9807,3771.0
2023-02-27 14:20:00,507.63,508.32,507.56,507.56,3537.0,494.7565,495.429,494.6883,494.6883,3537.0
2023-02-27 14:30:00,507.81,508.38,507.7,508.13,3934.0,494.9319,495.4875,494.8247,495.2438,3934.0
2023-02-27 14:40:00,507.61,507.91,506.84,507.02,2900.0,494.737,495.0294,493.9865,494.162,2900.0
2023-02-27 14:50:00,507.0,507.05,506.26,506.26,6708.0,494.1425,494.1912,493.4212,493.4212,6708.0
2023-02-27 15:00:00,506.09,506.12,505.32,505.77,10376.0,493.2556,493.2848,492.5051,492.9437,10376.0
2023-02-27 15:10:00,505.89,506.36,505.64,506.29,15816.0,493.0606,493.5187,492.817,493.4505,15816.0
2023-02-27 15:20:00,506.29,506.34,504.85,505.44,14416.0,493.4505,493.4992,492.047,492.622,14416.0
2023-02-27 15:30:00,505.58,506.03,504.85,504.94,23482.0,492.7585,493.1971,492.047,492.1347,23482.0
2023-02-27 15:40:00,504.95,507.91,504.94,507.43,30841.0,492.1445,495.0294,492.1347,494.5616,30841.0
2023-02-27 15:50:00,507.4,507.62,506.11,506.51,55443.0,494.5323,494.7468,493.2751,493.6649,55443.0
2023-02-28 09:30:00,506.0,507.22,503.58,503.59,12709.0,493.1678,494.3569,490.8092,490.819,12709.0
2023-02-28 09:40:00,504.51,508.3,504.22,507.43,15075.0,491.7156,495.4095,491.433,494.5616,15075.0
2023-02-28 09:50:00,507.31,508.77,507.19,507.39,12068.0,494.4446,495.8676,494.3277,494.5226,12068.0
2023-02-28 10:00:00,507.33,508.41,506.73,507.63,6813.0,494.4641,495.5167,493.8793,494.7565,6813.0
2023-02-28 10:10:00,507.69,507.87,506.44,506.55,9160.0,494.815,494.9904,493.5967,493.7039,9160.0
2023-02-28 10:20:00,506.5,508.14,506.27,507.86,20512.0,493.6552,495.2536,493.431,494.9807,20512.0
2023-02-28 10:30:00,507.89,507.89,506.02,506.66,35137.0,495.0099,495.0099,493.1873,493.8111,35137.0
2023-02-28 10:40:00,506.66,507.04,505.78,505.78,6332.0,493.8111,494.1815,492.9534,492.9534,6332.0
2023-02-28 10:50:00,505.28,505.44,504.06,504.89,10385.0,492.4661,492.622,491.277,492.086,10385.0
2023-02-28 11:00:00,504.92,505.78,504.77,504.84,4221.0,492.1152,492.9534,491.969,492.0373,4221.0
2023-02-28 11:10:00,504.97,505.4,504.09,504.68,8037.0,492.164,492.5831,491.3063,491.8813,8037.0
2023-02-28 11:20:00,504.59,504.66,503.6,503.6,6332.0,491.7936,491.8618,490.8287,490.8287,6332.0
2023-02-28 11:30:00,503.74,503.75,502.37,502.37,6435.0,490.9652,490.9749,489.6299,489.6299,6435.0
2023-02-28 11:40:00,502.07,502.07,499.1,499.4,32769.0,489.3375,489.3375,486.4428,486.7352,32769.0
2023-02-28 11:50:00,499.6,500.08,498.31,498.77,27916.0,486.9301,487.398,485.6729,486.1212,27916.0
2023-02-28 12:00:00,498.7,499.91,498.69,499.41,20617.0,486.053,487.2323,486.0432,486.745,20617.0
2023-02-28 12:10:00,499.38,499.38,498.38,499.01,7968.0,486.7157,486.7157,485.7411,486.3551,7968.0
2023-02-28 12:20:00,499.02,500.98,499.02,500.95,13520.0,486.3649,488.2751,486.3649,488.2459,13520.0
2023-02-28 12:30:00,501.03,501.48,500.5,501.48,4212.0,488.3239,488.7625,487.8073,488.7625,4212.0
2023-02-28 12:40:00,501.25,502.92,501.03,502.49,9979.0,488.5383,490.166,488.3239,489.7469,9979.0
2023-02-28 12:50:00,502.08,502.7,501.3,501.45,3917.0,489.3473,489.9515,488.587,488.7332,3917.0
2023-02-28 13:00:00,501.59,502.0,501.18,501.41,5693.0,488.8697,489.2693,488.4701,488.6942,5693.0
2023-02-28 13:10:00,501.35,501.35,500.16,500.16,6447.0,488.6358,488.6358,487.4759,487.4759,6447.0
2023-02-28 13:20:00,500.2,500.66,499.97,500.24,3531.0,487.5149,487.9633,487.2908,487.5539,3531.0
2023-02-28 13:30:00,500.21,501.27,500.21,501.02,4374.0,487.5247,488.5578,487.5247,488.3141,4374.0
2023-02-28 13:40:00,500.5,500.5,499.39,499.4,1216.0,487.8073,487.8073,486.7255,486.7352,1216.0
2023-02-28 13:50:00,499.39,499.46,498.67,498.69,7791.0,486.7255,486.7937,486.0237,486.0432,7791.0
2023-02-28 14:00:00,499.05,499.13,497.32,497.86,7953.0,486.3941,486.4721,484.708,485.2343,7953.0
2023-02-28 14:10:00,497.33,497.55,496.92,497.27,2773.0,484.7177,484.9321,484.3181,484.6592,2773.0
2023-02-28 14:20:00,497.27,497.62,496.63,496.82,9515.0,484.6592,485.0004,484.0355,484.2206,9515.0
2023-02-28 14:30:00,496.94,497.19,495.32,495.32,16323.0,484.3376,484.5813,482.7587,482.7587,16323.0
2023-02-28 14:40:00,495.16,495.68,494.94,495.33,7494.0,482.6027,483.1096,482.3883,482.7684,7494.0
2023-02-28 14:50:00,495.19,495.19,493.55,494.0,13334.0,482.632,482.632,481.0336,481.4722,13334.0
2023-02-28 15:00:00,493.96,494.01,493.4,494.01,9963.0,481.4332,481.4819,480.8874,481.4819,9963.0
2023-02-28 15:10:00,493.9,494.0,492.76,493.06,15404.0,481.3747,481.4722,480.2636,480.556,15404.0
2023-02-28 15:20:00,492.83,492.93,491.23,491.36,16745.0,480.3318,480.4293,478.7724,478.8991,16745.0
2023-02-28 15:30:00,491.45,492.91,490.82,492.33,17663.0,478.9868,480.4098,478.3728,479.8445,17663.0
2023-02-28 15:40:00,492.33,494.63,492.0,494.42,36982.0,479.8445,482.0862,479.5229,481.8815,36982.0
2023-02-28 15:50:00,494.56,495.46,493.52,494.56,71441.0,482.018,482.8951,481.0043,482.018,71441.0
2023-03-01 09:30:00,491.85,496.84,490.85,496.11,11772.0,479.3767,484.2401,478.402,483.5287,11772.0
2023-03-01 09:40:00,495.89,496.09,494.08,494.1,12324.0,483.3142,483.5092,481.5501,481.5696,12324.0
2023-03-01 09:50:00,494.0,495.45,492.78,494.4,9631.0,481.4722,482.8854,480.2831,481.862,9631.0
2023-03-01 10:00:00,494.41,496.22,492.48,496.22,4091.0,481.8718,483.6359,479.9907,483.6359,4091.0
2023-03-01 10:10:00,496.46,496.88,495.55,496.18,7649.0,483.8698,484.2791,482.9829,483.5969,7649.0
2023-03-01 10:20:00,495.7,495.89,494.32,494.83,5869.0,483.129,483.3142,481.784,482.2811,5869.0
2023-03-01 10:30:00,495.17,496.55,494.9,496.46,1833.0,482.6125,483.9575,482.3493,483.8698,1833.0
2023-03-01 10:40:00,496.62,496.62,494.69,494.69,4496.0,484.0257,484.0257,482.1447,482.1447,4496.0
2023-03-01 10:50:00,494.34,495.0,493.83,494.43,4062.0,481.8035,482.4468,481.3065,481.8913,4062.0
2023-03-01 11:00:00,494.15,494.57,493.04,493.04,4346.0,481.6184,482.0277,480.5365,480.5365,4346.0
2023-03-01 11:10:00,492.79,493.15,492.1,492.45,4402.0,480.2928,480.6437,479.6203,479.9615,4402.0
2023-03-01 11:20:00,492.52,493.37,492.3,493.23,4227.0,480.0297,480.8581,479.8153,480.7217,4227.0
2023-03-01 11:30:00,493.25,494.73,493.25,494.42,5009.0,480.7412,482.1836,480.7412,481.8815,5009.0
2023-03-01 11:40:00,494.38,495.74,494.38,495.45,6879.0,481.8425,483.168,481.8425,482.8854,6879.0
2023-03-01 11:50:00,495.45,496.67,495.33,496.5,6948.0,482.8854,484.0745,482.7684,483.9088,6948.0
2023-03-01 12:00:00,496.29,496.46,495.73,495.73,2701.0,483.7041,483.8698,483.1583,483.1583,2701.0
2023-03-01 12:10:00,495.73,496.04,495.26,495.27,3406.0,483.1583,483.4604,482.7002,482.71,3406.0
2023-03-01 12:20:00,495.44,496.15,495.35,495.54,4637.0,482.8756,483.5676,482.7879,482.9731,4637.0
2023-03-01 12:30:00,495.96,496.53,495.93,496.47,2646.0,483.3825,483.938,483.3532,483.8795,2646.0
2023-03-01 12:40:00,496.39,496.47,495.32,495.33,1600.0,483.8016,483.8795,482.7587,482.7684,1600.0
2023-03-01 12:50:00,495.65,495.66,494.81,494.81,700.0,483.0803,483.0901,482.2616,482.2616,700.0
2023-03-01 13:00:00,494.79,494.79,493.81,494.03,3721.0,482.2421,482.2421,481.287,481.5014,3721.0
2023-03-01 13:10:00,494.19,494.7,494.13,494.14,4424.0,481.6573,482.1544,481.5989,481.6086,4424.0
2023-03-01 13:20:00,494.24,494.3,493.42,493.6,3569.0,481.7061,481.7646,480.9069,481.0823,3569.0
2023-03-01 13:30:00,493.5,493.82,493.1,493.35,3953.0,480.9848,481.2967,480.595,480.8386,3953.0
2023-03-01 13:40:00,493.36,493.51,492.89,493.36,6563.0,480.8484,480.9946,480.3903,480.8484,6563.0
2023-03-01 13:50:00,493.55,494.31,493.55,494.03,2843.0,481.0336,481.7743,481.0336,481.5014,2843.0
2023-03-01 14:00:00,494.2,494.45,493.63,493.93,3728.0,481.6671,481.9107,481.1115,481.4039,3728.0
2023-03-01 14:10:00,494.08,494.18,493.7,493.93,3618.0,481.5501,481.6476,481.1798,481.4039,3618.0
2023-03-01 14:20:00,493.83,494.45,493.52,493.88,6125.0,481.3065,481.9107,481.0043,481.3552,6125.0
2023-03-01 14:30:00,493.28,493.49,493.05,493.11,2493.0,480.7704,480.9751,480.5463,480.6047,2493.0
2023-03-01 14:40:00,492.99,493.22,492.93,493.11,2861.0,480.4878,480.7119,480.4293,480.6047,2861.0
2023-03-01 14:50:00,493.14,494.11,493.08,493.97,7505.0,480.634,481.5794,480.5755,481.4429,7505.0
2023-03-01 15:00:00,493.93,493.93,493.13,493.4,2384.0,481.4039,481.4039,480.6242,480.8874,2384.0
2023-03-01 15:10:00,493.92,494.02,493.74,493.81,2338.0,481.3942,481.4917,481.2188,481.287,2338.0
2023-03-01 15:20:00,494.0,494.34,493.38,493.67,3832.0,481.4722,481.8035,480.8679,481.1505,3832.0
2023-03-01 15:30:00,493.89,494.62,493.71,494.62,3017.0,481.365,482.0764,481.1895,482.0764,3017.0
2023-03-01 15:40:00,494.66,495.25,494.53,495.12,8573.0,482.1154,482.6905,481.9887,482.5638,8573.0
2023-03-01 15:50:00,494.97,496.2,494.81,495.92,24546.0,482.4176,483.6164,482.2616,483.3435,24546.0
2023-03-02 09:30:00,495.78,495.78,491.66,493.14,10440.0,483.207,483.207,479.1915,480.634,10440.0
2023-03-02 09:40:00,493.18,496.25,493.12,495.92,5309.0,480.673,483.6651,480.6145,483.3435,5309.0
2023-03-02 09:50:00,496.2,496.2,495.12,495.24,6095.0,483.6164,483.6164,482.5638,482.6807,6095.0
2023-03-02 10:00:00,495.21,495.21,493.73,494.75,8733.0,482.6515,482.6515,481.209,482.2031,8733.0
2023-03-02 10:10:00,494.5,494.66,493.41,493.8,7182.0,481.9595,482.1154,480.8971,481.2772,7182.0
2023-03-02 10:20:00,493.69,494.66,493.43,494.56,18367.0,481.17,482.1154,480.9166,482.018,18367.0
2023-03-02 10:30:00,495.07,495.74,493.84,495.74,15128.0,482.515,483.168,481.3162,483.168,15128.0
2023-03-02 10:40:00,495.48,495.99,495.06,495.71,4307.0,482.9146,483.4117,482.5053,483.1388,4307.0
2023-03-02 10:50:00,495.91,496.75,495.9,496.75,3905.0,483.3337,484.1524,483.324,484.1524,3905.0
2023-03-02 11:00:00,496.54,496.96,496.04,496.22,3000.0,483.9477,484.3571,483.4604,483.6359,3000.0
2023-03-02 11:10:00,496.43,496.73,496.17,496.29,2897.0,483.8405,484.1329,483.5871,483.7041,2897.0
2023-03-02 11:20:00,496.03,497.24,495.88,496.9,3748.0,483.4507,484.63,483.3045,484.2986,3748.0
2023-03-02 11:30:00,497.07,497.99,497.07,497.2,6823.0,484.4643,485.361,484.4643,484.591,6823.0
2023-03-02 11:40:00,497.49,497.89,497.49,497.67,2120.0,484.8737,485.2635,484.8737,485.0491,2120.0
2023-03-02 11:50:00,497.62,497.7,497.31,497.43,2389.0,485.0004,485.0783,484.6982,484.8152,2389.0
2023-03-02 12:00:00,497.37,497.47,496.74,496.75,2992.0,484.7567,484.8542,484.1427,484.1524,2992.0
2023-03-02 12:10:00,496.64,496.86,495.04,495.66,5644.0,484.0452,484.2596,482.4858,483.0901,5644.0
2023-03-02 12:20:00,496.01,496.57,495.8,496.2,2045.0,483.4312,483.977,483.2265,483.6164,2045.0
2023-03-02 12:30:00,496.27,496.81,496.01,496.04,3620.0,483.6846,484.2109,483.4312,483.4604,3620.0
2023-03-02 12:40:00,495.75,496.04,493.95,494.5,10983.0,483.1778,483.4604,481.4234,481.9595,10983.0
2023-03-02 12:50:00,494.5,495.87,494.13,495.48,7738.0,481.9595,483.2947,481.5989,482.9146,7738.0
2023-03-02 13:00:00,495.36,495.36,494.76,495.06,5715.0,482.7977,482.7977,482.2129,482.5053,5715.0
2023-03-02 13:10:00,495.03,495.55,494.95,495.18,6472.0,482.476,482.9829,482.3981,482.6222,6472.0
2023-03-02 13:20:00,495.27,495.27,494.39,494.39,2423.0,482.71,482.71,481.8523,481.8523,2423.0
2023-03-02 13:30:00,494.84,496.53,494.84,496.53,2136.0,482.2909,483.938,482.2909,483.938,2136.0
2023-03-02 13:40:00,496.43,496.84,495.87,495.94,1305.0,483.8405,484.2401,483.2947,483.363,1305.0
2023-03-02 13:50:00,496.11,497.07,496.11,497.0,3077.0,483.5287,484.4643,483.5287,484.3961,3077.0
2023-03-02 14:00:00,497.38,498.08,497.08,497.09,14738.0,484.7664,485.4487,484.4741,484.4838,14738.0
2023-03-02 14:10:00,497.31,497.62,496.66,496.72,8111.0,484.6982,485.0004,484.0647,484.1232,8111.0
2023-03-02 14:20:00,496.77,497.15,495.91,495.91,10940.0,484.1719,484.5423,483.3337,483.3337,10940.0
2023-03-02 14:30:00,496.04,497.17,496.0,496.44,12228.0,483.4604,484.5618,483.4214,483.8503,12228.0
2023-03-02 14:40:00,496.72,497.19,496.5,497.14,32907.0,484.1232,484.5813,483.9088,484.5325,32907.0
2023-03-02 14:50:00,497.0,497.16,496.36,496.46,7384.0,484.3961,484.552,483.7723,483.8698,7384.0
2023-03-02 15:00:00,496.6,496.92,495.66,496.0,5355.0,484.0062,484.3181,483.0901,483.4214,5355.0
2023-03-02 15:10:00,496.05,496.38,495.9,495.9,2232.0,483.4702,483.7918,483.324,483.324,2232.0
2023-03-02 15:20:00,496.01,496.54,495.67,496.15,6566.0,483.4312,483.9477,483.0998,483.5676,6566.0
2023-03-02 15:30:00,496.36,496.98,496.27,496.77,13637.0,483.7723,484.3766,483.6846,484.1719,13637.0
2023-03-02 15:40:00,496.66,496.66,495.63,495.96,10131.0,484.0647,484.0647,483.0608,483.3825,10131.0
2023-03-02 15:50:00,495.83,495.93,494.7,495.76,47382.0,483.2558,483.3532,482.1544,483.1875,47382.0
2023-03-03 09:30:00,496.6,496.6,493.45,494.25,7735.0,484.0062,484.0062,480.9361,481.7158,7735.0
2023-03-03 09:40:00,494.04,494.96,492.67,492.67,13814.0,481.5111,482.4078,480.1759,480.1759,13814.0
2023-03-03 09:50:00,493.15,494.51,493.12,493.92,20767.0,480.6437,481.9692,480.6145,481.3942,20767.0
2023-03-03 10:00:00,493.91,493.91,491.77,493.42,15624.0,481.3844,481.3844,479.2987,480.9069,15624.0
2023-03-03 10:10:00,493.39,493.56,492.09,492.38,14170.0,480.8776,481.0433,479.6106,479.8932,14170.0
2023-03-03 10:20:00,492.51,492.83,491.62,492.81,7211.0,480.0199,480.3318,479.1525,480.3123,7211.0
2023-03-03 10:30:00,492.68,493.28,492.23,492.23,3209.0,480.1856,480.7704,479.747,479.747,3209.0
2023-03-03 10:40:00,492.62,493.16,491.97,492.96,11908.0,480.1272,480.6535,479.4936,480.4585,11908.0
2023-03-03 10:50:00,492.54,493.11,492.24,492.7,6740.0,480.0492,480.6047,479.7568,480.2051,6740.0
2023-03-03 11:00:00,492.37,492.68,492.16,492.42,4321.0,479.8835,480.1856,479.6788,479.9322,4321.0
2023-03-03 11:10:00,492.58,492.59,491.5,491.7,9035.0,480.0882,480.0979,479.0356,479.2305,9035.0
2023-03-03 11:20:00,491.58,492.67,491.41,492.67,6438.0,479.1135,480.1759,478.9478,480.1759,6438.0
2023-03-03 11:30:00,492.79,493.14,492.08,492.27,2620.0,480.2928,480.634,479.6009,479.786,2620.0
2023-03-03 11:40:00,492.44,492.44,491.31,491.36,2749.0,479.9517,479.9517,478.8504,478.8991,2749.0
2023-03-03 11:50:00,491.6,492.33,491.28,492.31,3911.0,479.133,479.8445,478.8211,479.825,3911.0
2023-03-03 12:00:00,492.37,494.61,492.37,493.46,8352.0,479.8835,482.0667,479.8835,480.9459,8352.0
2023-03-03 12:10:00,493.51,493.81,493.0,493.15,9770.0,480.9946,481.287,480.4975,480.6437,9770.0
2023-03-03 12:20:00,493.32,493.32,492.61,493.25,1700.0,480.8094,480.8094,480.1174,480.7412,1700.0
2023-03-03 12:30:00,493.2,493.42,492.86,493.05,3664.0,480.6924,480.9069,480.3611,480.5463,3664.0
2023-03-03 12:40:00,493.21,493.62,493.05,493.06,3518.0,480.7022,481.1018,480.5463,480.556,3518.0
2023-03-03 12:50:00,493.0,493.61,493.0,493.41,2620.0,480.4975,481.0921,480.4975,480.8971,2620.0
2023-03-03 13:00:00,493.48,494.21,493.48,493.84,4181.0,480.9653,481.6768,480.9653,481.3162,4181.0
2023-03-03 13:10:00,494.02,494.7,493.95,494.53,3854.0,481.4917,482.1544,481.4234,481.9887,3854.0
2023-03-03 13:20:00,494.5,494.62,493.13,494.62,4000.0,481.9595,482.0764,480.6242,482.0764,4000.0
2023-03-03 13:30:00,494.7,495.11,494.58,495.11,5980.0,482.1544,482.554,482.0375,482.554,5980.0
2023-03-03 13:40:00,495.18,495.24,494.57,495.24,5225.0,482.6222,482.6807,482.0277,482.6807,5225.0
2023-03-03 13:50:00,495.21,495.44,495.06,495.16,4276.0,482.6515,482.8756,482.5053,482.6027,4276.0
2023-03-03 14:00:00,494.83,495.23,493.65,494.62,18168.0,482.2811,482.671,481.131,482.0764,18168.0
2023-03-03 14:10:00,494.72,495.51,494.72,495.11,3719.0,482.1739,482.9439,482.1739,482.554,3719.0
2023-03-03 14:20:00,495.42,495.42,494.37,494.86,3179.0,482.8562,482.8562,481.8328,482.3104,3179.0
2023-03-03 14:30:00,494.79,495.14,494.64,495.11,2785.0,482.2421,482.5833,482.0959,482.554,2785.0
2023-03-03 14:40:00,495.01,495.01,494.46,494.73,2800.0,482.4565,482.4565,481.9205,482.1836,2800.0
2023-03-03 14:50:00,494.63,494.98,494.5,494.58,5763.0,482.0862,482.4273,481.9595,482.0375,5763.0
2023-03-03 15:00:00,494.75,495.82,494.53,495.81,3942.0,482.2031,483.246,481.9887,483.2363,3942.0
2023-03-03 15:10:00,495.79,495.84,495.47,495.67,6238.0,483.2168,483.2655,482.9049,483.0998,6238.0
2023-03-03 15:20:00,495.85,496.18,494.97,496.18,7838.0,483.2752,483.5969,482.4176,483.5969,7838.0
2023-03-03 15:30:00,496.11,498.22,496.04,498.04,43466.0,483.5287,485.5851,483.4604,485.4097,43466.0
2023-03-03 15:40:00,498.01,498.85,497.42,498.83,41613.0,485.3805,486.1992,484.8054,486.1797,41613.0
2023-03-03 15:50:00,498.85,500.63,498.07,500.51,93799.0,486.1992,487.934,485.4389,487.8171,93799.0
2023-03-06 09:30:00,500.54,504.48,499.89,502.69,34755.0,487.8463,491.6864,487.2128,489.9418,34755.0
2023-03-06 09:40:00,503.0,504.67,502.26,503.93,8969.0,490.2439,491.8716,489.5227,491.1503,8969.0
2023-03-06 09:50:00,503.1,503.88,502.88,502.89,2352.0,490.3414,491.1016,490.127,490.1367,2352.0
2023-03-06 10:00:00,502.89,505.07,502.88,504.73,20128.0,490.1367,492.2614,490.127,491.93,20128.0
2023-03-06 10:10:00,504.3,505.5,503.35,505.4,6838.0,491.511,492.6805,490.585,492.5831,6838.0
2023-03-06 10:20:00,505.69,506.5,505.33,505.62,14378.0,492.8657,493.6552,492.5148,492.7975,14378.0
2023-03-06 10:30:00,505.6,505.89,505.15,505.64,12529.0,492.778,493.0606,492.3394,492.817,12529.0
2023-03-06 10:40:00,505.64,506.04,505.17,505.5,12030.0,492.817,493.2068,492.3589,492.6805,12030.0
2023-03-06 10:50:00,505.5,505.5,504.14,504.28,12970.0,492.6805,492.6805,491.355,491.4915,12970.0
2023-03-06 11:00:00,504.21,505.11,504.21,504.46,5787.0,491.4232,492.3004,491.4232,491.6669,5787.0
2023-03-06 11:10:00,504.47,504.51,503.76,504.2,4701.0,491.6766,491.7156,490.9846,491.4135,4701.0
2023-03-06 11:20:00,504.0,504.0,502.86,503.55,6821.0,491.2186,491.2186,490.1075,490.78,6821.0
2023-03-06 11:30:00,503.67,503.92,502.89,503.79,4956.0,490.8969,491.1406,490.1367,491.0139,4956.0
2023-03-06 11:40:00,503.81,504.54,503.3,503.58,8393.0,491.0334,491.7449,490.5363,490.8092,8393.0
2023-03-06 11:50:00,503.36,503.5,502.86,502.86,4173.0,490.5948,490.7312,490.1075,490.1075,4173.0
2023-03-06 12:00:00,503.08,503.86,503.08,503.67,4509.0,490.3219,491.0821,490.3219,490.8969,4509.0
2023-03-06 12:10:00,503.81,503.9,503.16,503.5,3640.0,491.0334,491.1211,490.3999,490.7312,3640.0
2023-03-06 12:20:00,503.66,503.66,502.94,503.41,4534.0,490.8872,490.8872,490.1854,490.6435,4534.0
2023-03-06 12:30:00,503.39,503.6,503.04,503.55,2300.0,490.624,490.8287,490.2829,490.78,2300.0
2023-03-06 12:40:00,503.53,504.26,503.3,503.47,6200.0,490.7605,491.472,490.5363,490.702,6200.0
2023-03-06 12:50:00,503.74,504.14,503.54,503.79,2492.0,490.9652,491.355,490.7702,491.0139,2492.0
2023-03-06 13:00:00,503.58,504.16,503.58,503.64,4379.0,490.8092,491.3745,490.8092,490.8677,4379.0
2023-03-06 13:10:00,503.89,504.01,503.5,503.8,3161.0,491.1114,491.2283,490.7312,491.0236,3161.0
2023-03-06 13:20:00,503.59,503.95,503.07,503.28,11162.0,490.819,491.1698,490.3121,490.5168,11162.0
2023-03-06 13:30:00,503.09,503.39,501.69,501.69,14465.0,490.3316,490.624,488.9671,488.9671,14465.0
2023-03-06 13:40:00,501.77,501.9,499.95,500.43,9758.0,489.0451,489.1718,487.2713,487.7391,9758.0
2023-03-06 13:50:00,500.72,500.72,499.19,499.67,7297.0,488.0217,488.0217,486.5305,486.9984,7297.0
2023-03-06 14:00:00,499.79,500.05,499.22,499.39,8434.0,487.1153,487.3687,486.5598,486.7255,8434.0
2023-03-06 14:10:00,499.51,500.37,499.28,500.34,9250.0,486.8424,487.6806,486.6183,487.6514,9250.0
2023-03-06 14:20:00,500.34,500.35,499.25,499.27,5189.0,487.6514,487.6611,486.589,486.6085,5189.0
2023-03-06 14:30:00,499.23,499.64,498.99,499.6,4684.0,486.5695,486.9691,486.3356,486.9301,4684.0
2023-03-06 14:40:00,499.6,499.85,498.78,498.78,4704.0,486.9301,487.1738,486.1309,486.1309,4704.0
2023-03-06 14:50:00,498.77,499.27,498.61,498.87,7520.0,486.1212,486.6085,485.9653,486.2187,7520.0
2023-03-06 15:00:00,498.84,500.14,498.72,500.14,13905.0,486.1894,487.4565,486.0725,487.4565,13905.0
2023-03-06 15:10:00,500.06,500.17,499.31,499.81,6411.0,487.3785,487.4857,486.6475,487.1348,6411.0
2023-03-06 15:20:00,499.74,499.74,498.25,498.69,12129.0,487.0666,487.0666,485.6144,486.0432,12129.0
2023-03-06 15:30:00,498.88,499.04,498.08,498.76,8523.0,486.2284,486.3843,485.4487,486.1114,8523.0
2023-03-06 15:40:00,498.72,499.82,498.72,499.82,12653.0,486.0725,487.1446,486.0725,487.1446,12653.0
2023-03-06 15:50:00,499.69,500.15,499.02,499.23,46555.0,487.0179,487.4662,486.3649,486.5695,46555.0
2023-03-07 09:30:00,501.62,503.13,499.24,499.86,10517.0,488.8989,490.3706,486.5793,487.1836,10517.0
2023-03-07 09:40:00,500.97,501.0,499.76,500.07,4872.0,488.2654,488.2946,487.0861,487.3882,4872.0
2023-03-07 09:50:00,500.0,500.43,497.69,498.1,11669.0,487.32,487.7391,485.0686,485.4682,11669.0
2023-03-07 10:00:00,497.84,498.93,496.43,496.82,7785.0,485.2148,486.2771,483.8405,484.2206,7785.0
2023-03-07 10:10:00,496.67,496.67,494.2,494.84,5402.0,484.0745,484.0745,481.6671,482.2909,5402.0
2023-03-07 10:20:00,495.17,497.71,495.17,497.49,10040.0,482.6125,485.0881,482.6125,484.8737,10040.0
2023-03-07 10:30:00,497.16,498.41,496.01,496.5,6575.0,484.552,485.7703,483.4312,483.9088,6575.0
2023-03-07 10:40:00,496.17,496.95,495.61,496.47,7205.0,483.5871,484.3473,483.0413,483.8795,7205.0
2023-03-07 10:50:00,496.21,496.43,495.09,495.83,6100.0,483.6261,483.8405,482.5345,483.2558,6100.0
2023-03-07 11:00:00,495.66,496.76,495.66,496.31,3862.0,483.0901,484.1622,483.0901,483.7236,3862.0
2023-03-07 11:10:00,496.72,497.12,496.23,496.98,3762.0,484.1232,484.513,483.6456,484.3766,3762.0
2023-03-07 11:20:00,496.52,496.83,496.28,496.54,4226.0,483.9283,484.2304,483.6943,483.9477,4226.0
2023-03-07 11:30:00,496.36,496.61,495.99,495.99,2258.0,483.7723,484.016,483.4117,483.4117,2258.0
2023-03-07 11:40:00,495.79,495.87,495.23,495.87,1821.0,483.2168,483.2947,482.671,483.2947,1821.0
2023-03-07 11:50:00,495.91,495.91,494.48,494.49,3951.0,483.3337,483.3337,481.94,481.9497,3951.0
2023-03-07 12:00:00,494.81,495.23,494.48,494.48,2402.0,482.2616,482.671,481.94,481.94,2402.0
2023-03-07 12:10:00,494.69,495.21,494.12,494.13,3736.0,482.1447,482.6515,481.5891,481.5989,3736.0
2023-03-07 12:20:00,494.19,495.98,494.19,495.02,9375.0,481.6573,483.4019,481.6573,482.4663,9375.0
2023-03-07 12:30:00,495.01,495.01,494.22,494.38,1302.0,482.4565,482.4565,481.6866,481.8425,1302.0
2023-03-07 12:40:00,494.37,494.87,493.74,494.87,2801.0,481.8328,482.3201,481.2188,482.3201,2801.0
2023-03-07 12:50:00,494.78,495.48,494.57,494.59,4479.0,482.2324,482.9146,482.0277,482.0472,4479.0
2023-03-07 13:00:00,494.34,494.44,493.29,493.33,2476.0,481.8035,481.901,480.7802,480.8192,2476.0
2023-03-07 13:10:00,493.14,493.45,492.67,493.23,5215.0,480.634,480.9361,480.1759,480.7217,5215.0
2023-03-07 13:20:00,493.42,493.57,493.11,493.28,2133.0,480.9069,481.0531,480.6047,480.7704,2133.0
2023-03-07 13:30:00,493.06,494.29,492.8,494.15,4104.0,480.556,481.7548,480.3026,481.6184,4104.0
2023-03-07 13:40:00,493.84,493.88,492.95,493.04,2314.0,481.3162,481.3552,480.4488,480.5365,2314.0
2023-03-07 13:50:00,492.92,493.3,492.79,493.16,3382.0,480.4196,480.7899,480.2928,480.6535,3382.0
2023-03-07 14:00:00,493.29,493.77,493.14,493.14,2594.0,480.7802,481.248,480.634,480.634,2594.0
2023-03-07 14:10:00,493.47,493.49,492.67,492.92,4453.0,480.9556,480.9751,480.1759,480.4196,4453.0
2023-03-07 14:20:00,493.2,493.29,492.08,492.4,2627.0,480.6924,480.7802,479.6009,479.9127,2627.0
2023-03-07 14:30:00,492.49,492.66,492.2,492.47,5385.0,480.0005,480.1661,479.7178,479.981,5385.0
2023-03-07 14:40:00,492.72,493.07,492.46,492.5,3054.0,480.2246,480.5657,479.9712,480.0102,3054.0
2023-03-07 14:50:00,492.39,492.94,492.38,492.85,3231.0,479.903,480.439,479.8932,480.3513,3231.0
2023-03-07 15:00:00,492.87,494.18,492.82,494.18,8460.0,480.3708,481.6476,480.3221,481.6476,8460.0
2023-03-07 15:10:00,494.28,495.48,494.26,495.4,12904.0,481.7451,482.9146,481.7256,482.8367,12904.0
2023-03-07 15:20:00,495.32,495.55,494.91,495.52,7671.0,482.7587,482.9829,482.3591,482.9536,7671.0
2023-03-07 15:30:00,495.55,496.91,495.39,496.91,12509.0,482.9829,484.3084,482.8269,484.3084,12509.0
2023-03-07 15:40:00,496.94,497.2,495.85,496.68,26972.0,484.3376,484.591,483.2752,484.0842,26972.0
2023-03-07 15:50:00,496.5,497.33,496.04,496.25,54319.0,483.9088,484.7177,483.4604,483.6651,54319.0
2023-03-08 09:30:00,493.82,496.97,493.25,495.01,11757.0,481.2967,484.3668,480.7412,482.4565,11757.0
2023-03-08 09:40:00,495.64,495.69,494.68,494.82,4241.0,483.0706,483.1193,482.1349,482.2714,4241.0
2023-03-08 09:50:00,494.24,495.56,494.02,494.85,5001.0,481.7061,482.9926,481.4917,482.3006,5001.0
2023-03-08 10:00:00,494.22,495.37,493.34,494.49,21396.0,481.6866,482.8074,480.8289,481.9497,21396.0
2023-03-08 10:10:00,494.99,495.0,493.49,494.14,5527.0,482.4371,482.4468,480.9751,481.6086,5527.0
2023-03-08 10:20:00,493.77,494.61,492.84,492.84,6463.0,481.248,482.0667,480.3416,480.3416,6463.0
2023-03-08 10:30:00,492.88,493.76,492.57,493.71,3468.0,480.3806,481.2382,480.0784,481.1895,3468.0
2023-03-08 10:40:00,493.92,494.1,493.23,493.53,7178.0,481.3942,481.5696,480.7217,481.0141,7178.0
2023-03-08 10:50:00,493.65,494.18,493.21,493.22,3203.0,481.131,481.6476,480.7022,480.7119,3203.0
2023-03-08 11:00:00,492.55,493.46,492.55,492.83,4401.0,480.0589,480.9459,480.0589,480.3318,4401.0
2023-03-08 11:10:00,492.55,492.55,491.73,491.83,4636.0,480.0589,480.0589,479.2597,479.3572,4636.0
2023-03-08 11:20:00,491.96,492.12,490.73,491.34,4243.0,479.4839,479.6398,478.2851,478.8796,4243.0
2023-03-08 11:30:00,491.0,491.27,490.47,491.08,5573.0,478.5482,478.8114,478.0317,478.6262,5573.0
2023-03-08 11:40:00,491.1,491.14,490.12,490.61,19487.0,478.6457,478.6847,477.6906,478.1681,19487.0
2023-03-08 11:50:00,490.56,492.41,490.56,492.35,3655.0,478.1194,479.9225,478.1194,479.864,3655.0
2023-03-08 12:00:00,492.06,492.58,491.17,491.24,4735.0,479.5814,480.0882,478.7139,478.7822,4735.0
2023-03-08 12:10:00,491.16,491.3,490.34,490.88,3797.0,478.7042,478.8406,477.905,478.4313,3797.0
2023-03-08 12:20:00,490.56,491.26,490.39,490.41,7038.0,478.1194,478.8016,477.9537,477.9732,7038.0
2023-03-08 12:30:00,490.1,490.12,489.29,489.76,3958.0,477.6711,477.6906,476.8816,477.3397,3958.0
2023-03-08 12:40:00,489.91,490.32,489.75,490.07,2107.0,477.4859,477.8855,477.3299,477.6418,2107.0
2023-03-08 12:50:00,490.06,490.4,489.92,489.92,1402.0,477.6321,477.9635,477.4956,477.4956,1402.0
2023-03-08 13:00:00,489.83,490.74,489.59,490.74,11706.0,477.4079,478.2948,477.174,478.2948,11706.0
2023-03-08 13:10:00,490.27,491.02,490.06,490.45,5374.0,477.8368,478.5677,477.6321,478.0122,5374.0
2023-03-08 13:20:00,490.14,490.21,489.29,489.67,3523.0,477.7101,477.7783,476.8816,477.252,3523.0
2023-03-08 13:30:00,489.38,489.75,489.01,489.28,4366.0,476.9693,477.3299,476.6087,476.8719,4366.0
2023-03-08 13:40:00,489.11,489.61,489.11,489.35,2217.0,476.7062,477.1935,476.7062,476.9401,2217.0
2023-03-08 13:50:00,489.11,489.74,489.04,489.74,2953.0,476.7062,477.3202,476.6379,477.3202,2953.0
2023-03-08 14:00:00,489.8,489.8,489.09,489.25,2535.0,477.3787,477.3787,476.6867,476.8426,2535.0
2023-03-08 14:10:00,489.47,490.28,489.42,489.67,3450.0,477.057,477.8465,477.0083,477.252,3450.0
2023-03-08 14:20:00,489.75,489.82,489.3,489.55,3601.0,477.3299,477.3982,476.8914,477.135,3601.0
2023-03-08 14:30:00,489.63,490.35,489.14,490.35,9310.0,477.213,477.9147,476.7354,477.9147,9310.0
2023-03-08 14:40:00,490.15,490.5,490.1,490.24,3506.0,477.7198,478.0609,477.6711,477.8075,3506.0
2023-03-08 14:50:00,490.07,490.1,489.57,489.79,3990.0,477.6418,477.6711,477.1545,477.3689,3990.0
2023-03-08 15:00:00,489.92,490.16,489.14,489.27,7342.0,477.4956,477.7295,476.7354,476.8621,7342.0
2023-03-08 15:10:00,488.87,488.87,487.88,487.97,7223.0,476.4723,476.4723,475.5074,475.5951,7223.0
2023-03-08 15:20:00,488.09,488.9,487.8,488.67,11078.0,475.712,476.5015,475.4294,476.2773,11078.0
2023-03-08 15:30:00,488.75,489.05,488.11,489.01,11231.0,476.3553,476.6477,475.7315,476.6087,11231.0
2023-03-08 15:40:00,489.04,490.42,489.04,490.3,24103.0,476.6379,477.983,476.6379,477.866,24103.0
2023-03-08 15:50:00,490.18,490.64,489.21,489.45,54935.0,477.749,478.1974,476.8036,477.0375,54935.0
2023-03-09 09:30:00,493.81,494.12,491.01,492.89,17797.0,481.287,481.5891,478.558,480.3903,17797.0
2023-03-09 09:40:00,492.87,492.87,490.59,490.71,7107.0,480.3708,480.3708,478.1486,478.2656,7107.0
2023-03-09 09:50:00,490.61,492.31,490.56,490.56,6679.0,478.1681,479.825,478.1194,478.1194,6679.0
2023-03-09 10:00:00,490.76,491.21,489.62,489.78,4559.0,478.3143,478.7529,477.2032,477.3592,4559.0
2023-03-09 10:10:00,489.34,489.57,488.06,488.77,9323.0,476.9303,477.1545,475.6828,476.3748,9323.0
2023-03-09 10:20:00,488.77,490.01,488.77,489.39,12602.0,476.3748,477.5833,476.3748,476.9791,12602.0
2023-03-09 10:30:00,489.16,490.2,489.16,489.6,13281.0,476.7549,477.7685,476.7549,477.1837,13281.0
2023-03-09 10:40:00,489.62,490.42,489.1,489.92,25669.0,477.2032,477.983,476.6964,477.4956,25669.0
2023-03-09 10:50:00,489.62,490.05,488.21,488.85,7197.0,477.2032,477.6223,475.829,476.4528,7197.0
2023-03-09 11:00:00,488.99,488.99,487.03,487.15,8895.0,476.5892,476.5892,474.6789,474.7959,8895.0
2023-03-09 11:10:00,487.09,487.95,486.9,487.95,5906.0,474.7374,475.5756,474.5522,475.5756,5906.0
2023-03-09 11:20:00,487.66,487.91,487.09,487.81,4662.0,475.2929,475.5366,474.7374,475.4391,4662.0
2023-03-09 11:30:00,487.81,488.1,487.43,487.78,2919.0,475.4391,475.7218,475.0688,475.4099,2919.0
2023-03-09 11:40:00,487.65,488.88,487.65,488.59,5675.0,475.2832,476.482,475.2832,476.1994,5675.0
2023-03-09 11:50:00,488.91,489.33,488.69,489.07,3922.0,476.5112,476.9206,476.2968,476.6672,3922.0
2023-03-09 12:00:00,489.31,489.65,488.83,488.9,13554.0,476.9011,477.2325,476.4333,476.5015,13554.0
2023-03-09 12:10:00,488.85,489.16,488.27,488.73,4851.0,476.4528,476.7549,475.8875,476.3358,4851.0
2023-03-09 12:20:00,488.71,489.15,488.46,488.89,8089.0,476.3163,476.7452,476.0727,476.4918,8089.0
2023-03-09 12:30:00,489.06,489.88,489.06,489.5,3710.0,476.6574,477.4566,476.6574,477.0863,3710.0
2023-03-09 12:40:00,489.5,489.76,488.88,489.02,4692.0,477.0863,477.3397,476.482,476.6185,4692.0
2023-03-09 12:50:00,488.83,489.25,488.5,488.67,3136.0,476.4333,476.8426,476.1116,476.2773,3136.0
2023-03-09 13:00:00,488.74,489.92,488.69,489.91,3571.0,476.3456,477.4956,476.2968,477.4859,3571.0
2023-03-09 13:10:00,489.91,490.26,489.03,489.14,12121.0,477.4859,477.827,476.6282,476.7354,12121.0
2023-03-09 13:20:00,489.01,489.39,488.13,488.34,6563.0,476.6087,476.9791,475.751,475.9557,6563.0
2023-03-09 13:30:00,488.01,488.11,487.29,487.47,2558.0,475.6341,475.7315,474.9323,475.1078,2558.0
2023-03-09 13:40:00,487.39,487.67,486.7,486.87,4625.0,475.0298,475.3027,474.3573,474.523,4625.0
2023-03-09 13:50:00,486.65,487.02,486.48,486.48,3547.0,474.3086,474.6692,474.1429,474.1429,3547.0
2023-03-09 14:00:00,486.81,487.47,486.78,486.78,1554.0,474.4645,475.1078,474.4353,474.4353,1554.0
2023-03-09 14:10:00,486.96,487.55,486.69,487.49,1709.0,474.6107,475.1857,474.3475,475.1273,1709.0
2023-03-09 14:20:00,487.48,487.95,487.18,487.62,3674.0,475.1175,475.5756,474.8251,475.254,3674.0
2023-03-09 14:30:00,487.12,487.21,486.54,486.54,3765.0,474.7666,474.8544,474.2013,474.2013,3765.0
2023-03-09 14:40:00,486.73,487.19,486.47,486.47,5451.0,474.3865,474.8349,474.1331,474.1331,5451.0
2023-03-09 14:50:00,486.33,486.33,485.0,485.15,3249.0,473.9967,473.9967,472.7004,472.8466,3249.0
2023-03-09 15:00:00,485.2,485.21,484.51,484.71,4730.0,472.8953,472.9051,472.2228,472.4178,4730.0
2023-03-09 15:10:00,484.89,485.21,483.85,483.85,7599.0,472.5932,472.9051,471.5796,471.5796,7599.0
2023-03-09 15:20:00,483.86,485.05,483.36,484.88,8189.0,471.5893,472.7491,471.102,472.5834,8189.0
2023-03-09 15:30:00,484.9,485.95,484.81,485.95,12243.0,472.6029,473.6263,472.5152,473.6263,12243.0
2023-03-09 15:40:00,485.93,486.65,485.2,485.9,12368.0,473.6068,474.3086,472.8953,473.5776,12368.0
2023-03-09 15:50:00,485.91,486.64,485.72,486.32,41693.0,473.5873,474.2988,473.4021,473.9869,41693.0
2023-03-10 09:30:00,486.48,492.14,486.48,491.18,20232.0,474.1429,479.6593,474.1429,478.7237,20232.0
2023-03-10 09:40:00,490.08,491.26,489.02,489.4,15729.0,477.6516,478.8016,476.6185,476.9888,15729.0
2023-03-10 09:50:00,489.4,491.41,487.43,488.39,9847.0,476.9888,478.9478,475.0688,476.0044,9847.0
2023-03-10 10:00:00,486.95,488.24,485.94,486.58,8551.0,474.6009,475.8582,473.6166,474.2403,8551.0
2023-03-10 10:10:00,486.17,486.18,484.84,485.56,8734.0,473.8407,473.8505,472.5445,473.2462,8734.0
2023-03-10 10:20:00,485.39,485.39,484.2,484.46,13683.0,473.0805,473.0805,471.9207,472.1741,13683.0
2023-03-10 10:30:00,484.28,486.28,484.11,484.58,12421.0,471.9987,473.9479,471.833,472.2911,12421.0
2023-03-10 10:40:00,484.82,486.67,484.8,486.67,6080.0,472.525,474.3281,472.5055,474.3281,6080.0
2023-03-10 10:50:00,487.5,488.73,487.27,487.98,6655.0,475.137,476.3358,474.9128,475.6048,6655.0
2023-03-10 11:00:00,488.0,488.44,486.88,487.52,7661.0,475.6243,476.0532,474.5327,475.1565,7661.0
2023-03-10 11:10:00,487.52,487.52,486.62,487.12,10034.0,475.1565,475.1565,474.2793,474.7666,10034.0
2023-03-10 11:20:00,487.31,489.17,487.17,488.0,7528.0,474.9518,476.7647,474.8154,475.6243,7528.0
2023-03-10 11:30:00,488.05,488.07,487.1,487.29,6520.0,475.6731,475.6925,474.7471,474.9323,6520.0
2023-03-10 11:40:00,487.59,488.07,486.28,486.88,6009.0,475.2247,475.6925,473.9479,474.5327,6009.0
2023-03-10 11:50:00,486.9,486.9,485.29,485.35,8493.0,474.5522,474.5522,472.983,473.0415,8493.0
2023-03-10 12:00:00,485.5,486.5,485.34,485.44,5937.0,473.1877,474.1624,473.0318,473.1292,5937.0
2023-03-10 12:10:00,485.27,485.34,484.66,484.81,10400.0,472.9636,473.0318,472.369,472.5152,10400.0
2023-03-10 12:20:00,484.71,485.27,483.77,484.17,7031.0,472.4178,472.9636,471.5016,471.8915,7031.0
2023-03-10 12:30:00,484.58,486.46,484.33,486.39,5624.0,472.2911,474.1234,472.0474,474.0552,5624.0
2023-03-10 12:40:00,486.29,486.29,484.58,484.59,5930.0,473.9577,473.9577,472.2911,472.3008,5930.0
2023-03-10 12:50:00,484.56,484.56,483.12,483.44,5820.0,472.2716,472.2716,470.8681,471.18,5820.0
2023-03-10 13:00:00,483.49,484.68,483.43,484.56,11778.0,471.2287,472.3885,471.1702,472.2716,11778.0
2023-03-10 13:10:00,484.38,484.38,482.48,482.57,6783.0,472.0961,472.0961,470.2443,470.332,6783.0
2023-03-10 13:20:00,482.54,482.67,481.61,482.17,7567.0,470.3028,470.4295,469.3964,469.9422,7567.0
2023-03-10 13:30:00,482.57,482.77,481.46,482.07,4548.0,470.332,470.527,469.2502,469.8447,4548.0
2023-03-10 13:40:00,481.88,482.65,481.69,482.12,5414.0,469.6595,470.41,469.4743,469.8934,5414.0
2023-03-10 13:50:00,481.77,481.77,480.63,480.86,6720.0,469.5523,469.5523,468.4412,468.6654,6720.0
2023-03-10 14:00:00,480.87,482.15,480.87,481.46,12217.0,468.6751,469.9227,468.6751,469.2502,12217.0
2023-03-10 14:10:00,481.65,482.02,480.31,480.94,10331.0,469.4354,469.796,468.1293,468.7434,10331.0
2023-03-10 14:20:00,480.75,480.75,479.64,479.94,9647.0,468.5582,468.5582,467.4763,467.7687,9647.0
2023-03-10 14:30:00,480.22,482.88,480.22,482.88,5902.0,468.0416,470.6342,468.0416,470.6342,5902.0
2023-03-10 14:40:00,482.91,483.59,482.35,483.49,6233.0,470.6634,471.3262,470.1176,471.2287,6233.0
2023-03-10 14:50:00,483.48,483.81,482.55,482.55,5916.0,471.2189,471.5406,470.3125,470.3125,5916.0
2023-03-10 15:00:00,482.83,482.84,481.46,482.45,17445.0,470.5854,470.5952,469.2502,470.2151,17445.0
2023-03-10 15:10:00,482.4,483.64,481.98,481.98,8562.0,470.1663,471.3749,469.757,469.757,8562.0
2023-03-10 15:20:00,481.53,482.39,480.86,482.19,9493.0,469.3184,470.1566,468.6654,469.9617,9493.0
2023-03-10 15:30:00,481.86,482.1,481.0,481.23,21996.0,469.64,469.8739,468.8018,469.026,21996.0
2023-03-10 15:40:00,481.0,481.04,478.5,479.15,36533.0,468.8018,468.8408,466.3652,466.9988,36533.0
2023-03-10 15:50:00,479.14,480.05,479.14,479.72,63261.0,466.989,467.8759,466.989,467.5543,63261.0
2023-03-13 09:30:00,477.05,484.32,476.82,483.39,26658.0,464.952,472.0376,464.7278,471.1312,26658.0
2023-03-13 09:40:00,483.0,483.23,480.69,480.69,6408.0,470.7511,470.9753,468.4997,468.4997,6408.0
2023-03-13 09:50:00,480.49,482.75,479.46,480.89,17954.0,468.3048,470.5075,467.3009,468.6946,17954.0
2023-03-13 10:00:00,480.63,483.35,480.27,482.39,10922.0,468.4412,471.0922,468.0904,470.1566,10922.0
2023-03-13 10:10:00,482.0,483.34,480.07,482.45,22197.0,469.7765,471.0825,467.8954,470.2151,22197.0
2023-03-13 10:20:00,482.08,483.88,481.61,483.5,18719.0,469.8545,471.6088,469.3964,471.2384,18719.0
2023-03-13 10:30:00,483.52,485.83,483.48,485.82,11129.0,471.2579,473.5094,471.2189,473.4996,11129.0
2023-03-13 10:40:00,485.77,487.92,485.46,487.48,16076.0,473.4509,475.5464,473.1487,475.1175,16076.0
2023-03-13 10:50:00,487.55,490.46,486.25,490.15,16003.0,475.1857,478.0219,473.9187,477.7198,16003.0
2023-03-13 11:00:00,490.36,491.45,487.73,487.73,11852.0,477.9245,478.9868,475.3612,475.3612,11852.0
2023-03-13 11:10:00,487.81,490.69,487.55,490.14,16071.0,475.4391,478.2461,475.1857,477.7101,16071.0
2023-03-13 11:20:00,490.63,491.01,489.0,490.65,12450.0,478.1876,478.558,476.599,478.2071,12450.0
2023-03-13 11:30:00,490.62,491.76,488.8,489.29,23239.0,478.1779,479.289,476.404,476.8816,23239.0
2023-03-13 11:40:00,489.29,491.0,488.85,489.87,11241.0,476.8816,478.5482,476.4528,477.4469,11241.0
2023-03-13 11:50:00,489.62,490.5,488.69,490.45,11284.0,477.2032,478.0609,476.2968,478.0122,11284.0
2023-03-13 12:00:00,490.72,491.57,489.81,490.61,6084.0,478.2753,479.1038,477.3884,478.1681,6084.0
2023-03-13 12:10:00,490.1,490.4,489.37,490.07,5693.0,477.6711,477.9635,476.9596,477.6418,5693.0
2023-03-13 12:20:00,489.83,489.83,487.4,487.74,3767.0,477.4079,477.4079,475.0395,475.3709,3767.0
2023-03-13 12:30:00,487.56,487.56,485.76,486.29,4479.0,475.1955,475.1955,473.4411,473.9577,4479.0
2023-03-13 12:40:00,486.14,486.71,483.93,484.61,5309.0,473.8115,474.367,471.6575,472.3203,5309.0
2023-03-13 12:50:00,484.62,484.88,484.0,484.49,7852.0,472.33,472.5834,471.7258,472.2033,7852.0
2023-03-13 13:00:00,484.8,486.29,483.98,486.29,11071.0,472.5055,473.9577,471.7063,473.9577,11071.0
2023-03-13 13:10:00,486.31,486.8,485.79,486.21,4773.0,473.9772,474.4548,473.4704,473.8797,4773.0
2023-03-13 13:20:00,486.23,486.87,485.83,486.63,9260.0,473.8992,474.523,473.5094,474.2891,9260.0
2023-03-13 13:30:00,486.72,488.03,486.26,487.83,5337.0,474.3768,475.6536,473.9284,475.4586,5337.0
2023-03-13 13:40:00,487.45,488.62,487.45,488.35,9269.0,475.0883,476.2286,475.0883,475.9654,9269.0
2023-03-13 13:50:00,488.24,489.07,488.24,488.76,12825.0,475.8582,476.6672,475.8582,476.365,12825.0
2023-03-13 14:00:00,488.78,488.95,487.21,487.21,10316.0,476.3845,476.5502,474.8544,474.8544,10316.0
2023-03-13 14:10:00,487.64,487.66,485.67,485.89,11576.0,475.2735,475.2929,473.3534,473.5678,11576.0
2023-03-13 14:20:00,485.59,485.97,484.28,485.49,5992.0,473.2754,473.6458,471.9987,473.178,5992.0
2023-03-13 14:30:00,485.45,486.07,484.54,485.03,7052.0,473.139,473.7433,472.2521,472.7296,7052.0
2023-03-13 14:40:00,484.88,486.44,484.88,485.47,11158.0,472.5834,474.1039,472.5834,473.1585,11158.0
2023-03-13 14:50:00,485.45,485.88,484.84,485.47,4396.0,473.139,473.5581,472.5445,473.1585,4396.0
2023-03-13 15:00:00,485.66,485.93,484.89,485.47,4070.0,473.3437,473.6068,472.5932,473.1585,4070.0
2023-03-13 15:10:00,485.43,486.09,485.16,485.16,4190.0,473.1195,473.7628,472.8563,472.8563,4190.0
2023-03-13 15:20:00,484.82,484.95,481.96,482.85,8588.0,472.525,472.6517,469.7375,470.6049,8588.0
2023-03-13 15:30:00,482.96,484.27,482.85,483.94,12478.0,470.7121,471.9889,470.6049,471.6673,12478.0
2023-03-13 15:40:00,484.24,484.88,482.69,482.91,15122.0,471.9597,472.5834,470.449,470.6634,15122.0
2023-03-13 15:50:00,482.69,483.18,481.61,482.68,47446.0,470.449,470.9266,469.3964,470.4392,47446.0
2023-03-14 09:30:00,484.93,484.93,481.14,483.25,22004.0,472.6322,472.6322,468.9383,470.9948,22004.0
2023-03-14 09:40:00,483.53,485.64,483.53,484.03,12763.0,471.2677,473.3242,471.2677,471.755,12763.0
2023-03-14 09:50:00,484.53,484.69,482.74,484.41,12398.0,472.2423,472.3983,470.4977,472.1254,12398.0
2023-03-14 10:00:00,484.4,485.42,483.89,485.42,4072.0,472.1156,473.1098,471.6186,473.1098,4072.0
2023-03-14 10:10:00,483.74,485.65,483.73,485.14,8486.0,471.4724,473.3339,471.4626,472.8369,8486.0
2023-03-14 10:20:00,485.15,485.83,485.03,485.83,4010.0,472.8466,473.5094,472.7296,473.5094,4010.0
2023-03-14 10:30:00,486.5,488.2,485.87,487.82,5719.0,474.1624,475.8192,473.5483,475.4489,5719.0
2023-03-14 10:40:00,487.18,487.18,485.72,486.49,7130.0,474.8251,474.8251,473.4021,474.1526,7130.0
2023-03-14 10:50:00,486.73,487.31,486.7,486.75,2608.0,474.3865,474.9518,474.3573,474.406,2608.0
2023-03-14 11:00:00,486.91,486.91,485.49,485.98,4776.0,474.562,474.562,473.178,473.6555,4776.0
2023-03-14 11:10:00,486.01,487.05,486.01,486.4,13978.0,473.6848,474.6984,473.6848,474.0649,13978.0
2023-03-14 11:20:00,486.25,486.55,485.66,485.9,6970.0,473.9187,474.2111,473.3437,473.5776,6970.0
2023-03-14 11:30:00,485.75,485.87,484.57,484.87,2048.0,473.4314,473.5483,472.2813,472.5737,2048.0
2023-03-14 11:40:00,484.87,486.76,484.81,485.48,16821.0,472.5737,474.4158,472.5152,473.1682,16821.0
2023-03-14 11:50:00,485.43,485.59,484.98,484.98,4078.0,473.1195,473.2754,472.6809,472.6809,4078.0
2023-03-14 12:00:00,484.44,485.2,483.52,484.0,2267.0,472.1546,472.8953,471.2579,471.7258,2267.0
2023-03-14 12:10:00,484.14,484.85,483.52,484.85,12043.0,471.8622,472.5542,471.2579,472.5542,12043.0
2023-03-14 12:20:00,484.85,484.91,483.01,483.01,28964.0,472.5542,472.6127,470.7609,470.7609,28964.0
2023-03-14 12:30:00,483.78,484.54,483.78,484.31,6103.0,471.5113,472.2521,471.5113,472.0279,6103.0
2023-03-14 12:40:00,484.29,484.59,483.81,484.25,22795.0,472.0084,472.3008,471.5406,471.9694,22795.0
2023-03-14 12:50:00,484.33,485.04,484.27,484.94,1763.0,472.0474,472.7394,471.9889,472.6419,1763.0
2023-03-14 13:00:00,485.15,485.15,483.64,483.7,810.0,472.8466,472.8466,471.3749,471.4334,810.0
2023-03-14 13:10:00,483.28,483.32,481.74,482.51,7961.0,471.024,471.063,469.5231,470.2735,7961.0
2023-03-14 13:20:00,482.28,482.47,481.98,482.15,3151.0,470.0494,470.2346,469.757,469.9227,3151.0
2023-03-14 13:30:00,481.38,481.56,480.61,481.55,4108.0,469.1722,469.3476,468.4217,469.3379,4108.0
2023-03-14 13:40:00,481.13,481.13,478.24,478.49,14342.0,468.9285,468.9285,466.1118,466.3555,14342.0
2023-03-14 13:50:00,478.51,479.21,478.25,478.3,7364.0,466.375,467.0572,466.1216,466.1703,7364.0
2023-03-14 14:00:00,478.14,478.4,477.33,477.83,4511.0,466.0144,466.2678,465.2249,465.7122,4511.0
2023-03-14 14:10:00,478.38,479.56,477.05,479.5,9491.0,466.2483,467.3984,464.952,467.3399,9491.0
2023-03-14 14:20:00,479.14,481.87,479.14,481.47,5926.0,466.989,469.6498,466.989,469.2599,5926.0
2023-03-14 14:30:00,481.19,482.2,481.19,481.98,8051.0,468.987,469.9714,468.987,469.757,8051.0
2023-03-14 14:40:00,481.76,481.77,480.32,480.32,5255.0,469.5426,469.5523,468.1391,468.1391,5255.0
2023-03-14 14:50:00,480.1,480.98,479.93,480.31,7395.0,467.9247,468.7823,467.759,468.1293,7395.0
2023-03-14 15:00:00,480.49,481.41,480.38,480.6,10056.0,468.3048,469.2014,468.1976,468.412,10056.0
2023-03-14 15:10:00,480.39,480.49,479.44,479.68,6471.0,468.2073,468.3048,467.2814,467.5153,6471.0
2023-03-14 15:20:00,479.95,480.29,479.55,480.18,17687.0,467.7785,468.1098,467.3886,468.0026,17687.0
2023-03-14 15:30:00,479.85,481.11,479.83,480.54,7538.0,467.681,468.9091,467.6615,468.3535,7538.0
2023-03-14 15:40:00,480.45,481.05,480.13,480.95,10850.0,468.2658,468.8506,467.9539,468.7531,10850.0
2023-03-14 15:50:00,481.14,482.61,479.98,481.77,33601.0,468.9383,470.371,467.8077,469.5523,33601.0
2023-03-15 09:30:00,475.28,481.58,475.28,479.83,12648.0,463.2269,469.3671,463.2269,467.6615,12648.0
2023-03-15 09:40:00,479.91,484.13,479.91,482.16,12585.0,467.7395,471.8525,467.7395,469.9324,12585.0
2023-03-15 09:50:00,481.67,483.78,481.41,483.06,7878.0,469.4549,471.5113,469.2014,470.8096,7878.0
2023-03-15 10:00:00,482.61,484.44,482.18,484.4,10655.0,470.371,472.1546,469.9519,472.1156,10655.0
2023-03-15 10:10:00,484.8,485.68,483.97,485.68,11374.0,472.5055,473.3632,471.6965,473.3632,11374.0
2023-03-15 10:20:00,486.08,486.56,484.8,484.8,4152.0,473.753,474.2208,472.5055,472.5055,4152.0
2023-03-15 10:30:00,484.8,485.07,482.75,482.78,3625.0,472.5055,472.7686,470.5075,470.5367,3625.0
2023-03-15 10:40:00,481.59,482.88,481.59,482.3,3985.0,469.3769,470.6342,469.3769,470.0689,3985.0
2023-03-15 10:50:00,482.16,482.63,481.06,482.26,8410.0,469.9324,470.3905,468.8603,470.0299,8410.0
2023-03-15 11:00:00,482.29,483.41,481.9,482.03,5792.0,470.0591,471.1507,469.679,469.8057,5792.0
2023-03-15 11:10:00,481.99,483.2,481.26,483.03,24932.0,469.7667,470.946,469.0552,470.7804,24932.0
2023-03-15 11:20:00,483.37,483.43,482.29,482.77,13582.0,471.1117,471.1702,470.0591,470.527,13582.0
2023-03-15 11:30:00,482.55,483.82,482.29,483.38,5200.0,470.3125,471.5503,470.0591,471.1215,5200.0
2023-03-15 11:40:00,483.25,484.72,483.25,483.84,9297.0,470.9948,472.4275,470.9948,471.5698,9297.0
2023-03-15 11:50:00,483.53,483.56,482.39,483.35,5120.0,471.2677,471.2969,470.1566,471.0922,5120.0
2023-03-15 12:00:00,483.5,483.64,481.81,481.81,2868.0,471.2384,471.3749,469.5913,469.5913,2868.0
2023-03-15 12:10:00,481.89,483.12,481.88,482.32,6070.0,469.6693,470.8681,469.6595,470.0884,6070.0
2023-03-15 12:20:00,482.53,482.74,482.05,482.32,2196.0,470.293,470.4977,469.8252,470.0884,2196.0
2023-03-15 12:30:00,482.52,483.27,482.52,482.61,3482.0,470.2833,471.0143,470.2833,470.371,3482.0
2023-03-15 12:40:00,482.62,483.09,482.2,482.9,2126.0,470.3808,470.8388,469.9714,470.6537,2126.0
2023-03-15 12:50:00,482.9,482.9,482.11,482.43,2668.0,470.6537,470.6537,469.8837,470.1956,2668.0
2023-03-15 13:00:00,482.35,482.76,481.98,482.17,3394.0,470.1176,470.5172,469.757,469.9422,3394.0
2023-03-15 13:10:00,482.08,484.35,482.08,484.35,4649.0,469.8545,472.0669,469.8545,472.0669,4649.0
2023-03-15 13:20:00,484.34,484.61,483.76,484.01,3905.0,472.0571,472.3203,471.4918,471.7355,3905.0
2023-03-15 13:30:00,484.17,485.17,483.54,485.17,4865.0,471.8915,472.8661,471.2774,472.8661,4865.0
2023-03-15 13:40:00,485.22,486.28,485.04,485.37,13367.0,472.9148,473.9479,472.7394,473.061,13367.0
2023-03-15 13:50:00,485.33,485.67,484.42,484.74,5601.0,473.022,473.3534,472.1351,472.447,5601.0
2023-03-15 14:00:00,484.51,484.85,483.0,483.03,9305.0,472.2228,472.5542,470.7511,470.7804,9305.0
2023-03-15 14:10:00,483.09,483.66,482.2,483.66,2695.0,470.8388,471.3944,469.9714,471.3944,2695.0
2023-03-15 14:20:00,483.39,486.69,483.39,485.91,9716.0,471.1312,474.3475,471.1312,473.5873,9716.0
2023-03-15 14:30:00,485.91,486.11,484.21,485.09,5225.0,473.5873,473.7823,471.9304,472.7881,5225.0
2023-03-15 14:40:00,484.83,484.98,484.25,484.25,3783.0,472.5347,472.6809,471.9694,471.9694,3783.0
2023-03-15 14:50:00,484.47,485.38,483.81,485.09,3678.0,472.1838,473.0708,471.5406,472.7881,3678.0
2023-03-15 15:00:00,485.26,485.5,484.09,484.09,3602.0,472.9538,473.1877,471.8135,471.8135,3602.0
2023-03-15 15:10:00,483.72,484.36,483.72,484.01,3025.0,471.4529,472.0766,471.4529,471.7355,3025.0
2023-03-15 15:20:00,483.71,484.61,483.25,483.68,6598.0,471.4431,472.3203,470.9948,471.4139,6598.0
2023-03-15 15:30:00,483.78,484.11,482.64,483.02,5929.0,471.5113,471.833,470.4003,470.7706,5929.0
2023-03-15 15:40:00,482.55,482.72,481.61,482.28,8474.0,470.3125,470.4782,469.3964,470.0494,8474.0
2023-03-15 15:50:00,482.16,484.35,481.48,484.01,39826.0,469.9324,472.0669,469.2697,471.7355,39826.0
2023-03-16 09:30:00,483.5,486.83,482.47,485.96,17418.0,471.2384,474.484,470.2346,473.6361,17418.0
2023-03-16 09:40:00,485.88,488.67,485.5,487.31,21792.0,473.5581,476.2773,473.1877,474.9518,21792.0
2023-03-16 09:50:00,487.15,487.28,485.23,486.11,9882.0,474.7959,474.9226,472.9246,473.7823,9882.0
2023-03-16 10:00:00,486.12,487.4,485.99,486.47,14718.0,473.792,475.0395,473.6653,474.1331,14718.0
2023-03-16 10:10:00,486.56,487.94,485.98,487.42,13971.0,474.2208,475.5658,473.6555,475.059,13971.0
2023-03-16 10:20:00,487.46,488.8,487.0,488.31,16449.0,475.098,476.404,474.6497,475.9265,16449.0
2023-03-16 10:30:00,488.27,489.93,487.67,489.58,29428.0,475.8875,477.5054,475.3027,477.1643,29428.0
2023-03-16 10:40:00,489.54,489.55,488.04,488.04,8991.0,477.1253,477.135,475.6633,475.6633,8991.0
2023-03-16 10:50:00,487.75,490.33,487.75,490.33,5910.0,475.3807,477.8952,475.3807,477.8952,5910.0
2023-03-16 11:00:00,490.61,491.11,489.56,490.91,7349.0,478.1681,478.6555,477.1448,478.4605,7349.0
2023-03-16 11:10:00,490.91,491.13,489.58,489.61,12728.0,478.4605,478.6749,477.1643,477.1935,12728.0
2023-03-16 11:20:00,489.29,490.88,489.28,490.48,5715.0,476.8816,478.4313,476.8719,478.0414,5715.0
2023-03-16 11:30:00,490.73,490.97,489.72,489.82,5375.0,478.2851,478.519,477.3007,477.3982,5375.0
2023-03-16 11:40:00,489.6,490.05,489.11,489.54,4156.0,477.1837,477.6223,476.7062,477.1253,4156.0
2023-03-16 11:50:00,490.32,491.22,490.11,490.96,2317.0,477.8855,478.7627,477.6808,478.5093,2317.0
2023-03-16 12:00:00,490.88,491.47,489.69,489.94,4232.0,478.4313,479.0063,477.2715,477.5151,4232.0
2023-03-16 12:10:00,490.06,491.01,489.81,490.81,3895.0,477.6321,478.558,477.3884,478.3631,3895.0
2023-03-16 12:20:00,490.91,491.09,490.36,490.61,8195.0,478.4605,478.636,477.9245,478.1681,8195.0
2023-03-16 12:30:00,490.5,490.5,489.71,490.17,4344.0,478.0609,478.0609,477.291,477.7393,4344.0
2023-03-16 12:40:00,490.0,491.25,490.0,491.25,4060.0,477.5736,478.7919,477.5736,478.7919,4060.0
2023-03-16 12:50:00,491.47,492.74,491.47,492.59,2825.0,479.0063,480.2441,479.0063,480.0979,2825.0
2023-03-16 13:00:00,492.66,493.39,492.65,493.04,3995.0,480.1661,480.8776,480.1564,480.5365,3995.0
2023-03-16 13:10:00,492.87,493.6,492.79,493.15,3107.0,480.3708,481.0823,480.2928,480.6437,3107.0
2023-03-16 13:20:00,493.2,493.89,493.19,493.75,5146.0,480.6924,481.365,480.6827,481.2285,5146.0
2023-03-16 13:30:00,493.88,494.68,493.58,494.68,7298.0,481.3552,482.1349,481.0628,482.1349,7298.0
2023-03-16 13:40:00,494.78,495.6,494.78,495.59,7458.0,482.2324,483.0316,482.2324,483.0218,7458.0
2023-03-16 13:50:00,495.63,496.92,495.3,496.45,13071.0,483.0608,484.3181,482.7392,483.86,13071.0
2023-03-16 14:00:00,496.45,496.59,495.47,495.51,6663.0,483.86,483.9965,482.9049,482.9439,6663.0
2023-03-16 14:10:00,495.64,495.74,495.36,495.58,5821.0,483.0706,483.168,482.7977,483.0121,5821.0
2023-03-16 14:20:00,495.58,495.86,494.84,495.77,9920.0,483.0121,483.285,482.2909,483.1973,9920.0
2023-03-16 14:30:00,495.73,495.73,494.83,495.24,9456.0,483.1583,483.1583,482.2811,482.6807,9456.0
2023-03-16 14:40:00,495.35,495.47,494.64,494.81,9051.0,482.7879,482.9049,482.0959,482.2616,9051.0
2023-03-16 14:50:00,494.77,495.18,493.7,495.11,11013.0,482.2226,482.6222,481.1798,482.554,11013.0
2023-03-16 15:00:00,495.18,496.0,495.1,495.31,9420.0,482.6222,483.4214,482.5443,482.7489,9420.0
2023-03-16 15:10:00,495.25,495.48,494.4,494.4,9195.0,482.6905,482.9146,481.862,481.862,9195.0
2023-03-16 15:20:00,494.42,494.6,494.06,494.41,9423.0,481.8815,482.0569,481.5306,481.8718,9423.0
2023-03-16 15:30:00,494.46,494.58,493.93,494.58,13340.0,481.9205,482.0375,481.4039,482.0375,13340.0
2023-03-16 15:40:00,494.76,495.21,494.03,494.46,25332.0,482.2129,482.6515,481.5014,481.9205,25332.0
2023-03-16 15:50:00,494.6,495.36,494.06,494.53,98568.0,482.0569,482.7977,481.5306,481.9887,98568.0
2023-03-17 09:30:00,496.83,499.14,492.55,493.37,115795.0,484.2304,486.4818,480.0589,480.8581,115795.0
2023-03-17 09:40:00,494.83,495.26,492.91,493.5,6701.0,482.2811,482.7002,480.4098,480.9848,6701.0
2023-03-17 09:50:00,492.75,493.3,488.68,490.01,9908.0,480.2539,480.7899,476.2871,477.5833,9908.0
2023-03-17 10:00:00,490.64,491.73,488.85,488.89,10505.0,478.1974,479.2597,476.4528,476.4918,10505.0
2023-03-17 10:10:00,489.14,492.71,487.78,492.09,19677.0,476.7354,480.2149,475.4099,479.6106,19677.0
2023-03-17 10:20:00,491.81,491.87,488.8,489.98,16994.0,479.3377,479.3962,476.404,477.5541,16994.0
2023-03-17 10:30:00,490.09,490.61,489.41,490.58,22438.0,477.6613,478.1681,476.9986,478.1389,22438.0
2023-03-17 10:40:00,490.85,491.2,490.31,491.2,10532.0,478.402,478.7432,477.8757,478.7432,10532.0
2023-03-17 10:50:00,491.38,491.75,490.14,490.77,15796.0,478.9186,479.2792,477.7101,478.3241,15796.0
2023-03-17 11:00:00,490.78,495.35,490.48,493.17,73086.0,478.3338,482.7879,478.0414,480.6632,73086.0
2023-03-17 11:10:00,492.91,494.15,492.42,492.45,7072.0,480.4098,481.6184,479.9322,479.9615,7072.0
2023-03-17 11:20:00,492.5,493.14,491.77,492.7,8938.0,480.0102,480.634,479.2987,480.2051,8938.0
2023-03-17 11:30:00,492.7,493.02,492.26,492.29,8653.0,480.2051,480.517,479.7763,479.8055,8653.0
2023-03-17 11:40:00,492.19,492.46,490.84,491.05,6471.0,479.7081,479.9712,478.3923,478.597,6471.0
2023-03-17 11:50:00,491.22,491.72,489.98,490.67,7044.0,478.7627,479.25,477.5541,478.2266,7044.0
2023-03-17 12:00:00,490.97,491.27,490.27,490.81,4034.0,478.519,478.8114,477.8368,478.3631,4034.0
2023-03-17 12:10:00,490.63,491.11,490.46,491.1,2897.0,478.1876,478.6555,478.0219,478.6457,2897.0
2023-03-17 12:20:00,491.34,491.7,490.47,491.7,6473.0,478.8796,479.2305,478.0317,479.2305,6473.0
2023-03-17 12:30:00,491.88,493.53,491.88,492.25,9093.0,479.4059,481.0141,479.4059,479.7665,9093.0
2023-03-17 12:40:00,492.25,492.3,491.56,491.82,3497.0,479.7665,479.8153,479.094,479.3474,3497.0
2023-03-17 12:50:00,491.95,492.46,491.39,491.65,5105.0,479.4741,479.9712,478.9284,479.1818,5105.0
2023-03-17 13:00:00,491.56,492.72,491.56,491.97,5819.0,479.094,480.2246,479.094,479.4936,5819.0
2023-03-17 13:10:00,491.82,491.96,491.33,491.65,4371.0,479.3474,479.4839,478.8699,479.1818,4371.0
2023-03-17 13:20:00,491.78,493.27,491.77,493.15,17158.0,479.3085,480.7607,479.2987,480.6437,17158.0
2023-03-17 13:30:00,493.17,494.84,493.16,494.77,41859.0,480.6632,482.2909,480.6535,482.2226,41859.0
2023-03-17 13:40:00,494.89,496.12,494.39,496.03,33002.0,482.3396,483.5384,481.8523,483.4507,33002.0
2023-03-17 13:50:00,496.05,497.06,495.65,495.92,32042.0,483.4702,484.4546,483.0803,483.3435,32042.0
2023-03-17 14:00:00,496.02,496.38,492.69,492.93,14985.0,483.4409,483.7918,480.1954,480.4293,14985.0
2023-03-17 14:10:00,492.9,492.9,491.32,491.33,6405.0,480.4001,480.4001,478.8601,478.8699,6405.0
2023-03-17 14:20:00,491.37,491.53,489.31,489.38,7372.0,478.9089,479.0648,476.9011,476.9693,7372.0
2023-03-17 14:30:00,489.27,490.33,489.18,489.72,7483.0,476.8621,477.8952,476.7744,477.3007,7483.0
2023-03-17 14:40:00,489.86,490.52,488.91,488.91,3975.0,477.4372,478.0804,476.5112,476.5112,3975.0
2023-03-17 14:50:00,488.85,490.24,488.29,489.87,9302.0,476.4528,477.8075,475.907,477.4469,9302.0
2023-03-17 15:00:00,489.61,492.08,489.42,491.9,21273.0,477.1935,479.6009,477.0083,479.4254,21273.0
2023-03-17 15:10:00,491.98,493.13,491.45,493.13,21792.0,479.5034,480.6242,478.9868,480.6242,21792.0
2023-03-17 15:20:00,493.15,494.6,493.15,494.56,18920.0,480.6437,482.0569,480.6437,482.018,18920.0
2023-03-17 15:30:00,494.54,495.36,493.05,495.1,21999.0,481.9985,482.7977,480.5463,482.5443,21999.0
2023-03-17 15:40:00,495.15,495.62,494.71,494.82,27108.0,482.593,483.0511,482.1642,482.2714,27108.0
2023-03-17 15:50:00,494.82,497.65,494.79,495.6,96770.0,482.2714,485.0296,482.2421,483.0316,96770.0
2023-03-20 09:30:00,495.88,500.0,495.51,499.78,14830.0,483.3045,487.32,482.9439,487.1056,14830.0
2023-03-20 09:40:00,499.37,500.89,499.05,500.0,18009.0,486.706,488.1874,486.3941,487.32,18009.0
2023-03-20 09:50:00,500.06,505.23,500.06,503.87,15563.0,487.3785,492.4174,487.3785,491.0919,15563.0
2023-03-20 10:00:00,504.43,505.16,503.02,503.45,11096.0,491.6377,492.3491,490.2634,490.6825,11096.0
2023-03-20 10:10:00,503.68,503.87,502.52,502.77,8737.0,490.9067,491.0919,489.7761,490.0198,8737.0
2023-03-20 10:20:00,502.37,503.37,502.25,503.01,8470.0,489.6299,490.6045,489.5129,490.2537,8470.0
2023-03-20 10:30:00,502.6,503.13,501.49,503.13,15546.0,489.8541,490.3706,488.7722,490.3706,15546.0
2023-03-20 10:40:00,503.05,503.31,501.65,503.11,5303.0,490.2927,490.5461,488.9282,490.3511,5303.0
2023-03-20 10:50:00,503.12,503.18,502.01,502.01,14684.0,490.3609,490.4194,489.279,489.279,14684.0
2023-03-20 11:00:00,502.14,503.12,502.13,502.93,3644.0,489.4057,490.3609,489.396,490.1757,3644.0
2023-03-20 11:10:00,502.45,502.5,500.96,501.39,3648.0,489.7079,489.7566,488.2557,488.6748,3648.0
2023-03-20 11:20:00,501.25,501.25,499.19,499.98,3448.0,488.5383,488.5383,486.5305,487.3005,3448.0
2023-03-20 11:30:00,500.35,500.35,498.95,499.01,3449.0,487.6611,487.6611,486.2966,486.3551,3449.0
2023-03-20 11:40:00,499.08,499.08,496.82,497.85,11192.0,486.4233,486.4233,484.2206,485.2245,11192.0
2023-03-20 11:50:00,497.8,498.56,496.85,497.39,4200.0,485.1758,485.9165,484.2499,484.7762,4200.0
2023-03-20 12:00:00,497.25,497.78,497.24,497.39,1216.0,484.6397,485.1563,484.63,484.7762,1216.0
2023-03-20 12:10:00,496.96,497.31,496.29,496.5,3086.0,484.3571,484.6982,483.7041,483.9088,3086.0
2023-03-20 12:20:00,496.68,497.21,496.47,497.21,7282.0,484.0842,484.6008,483.8795,484.6008,7282.0
2023-03-20 12:30:00,497.28,498.0,496.93,498.0,3347.0,484.669,485.3707,484.3279,485.3707,3347.0
2023-03-20 12:40:00,497.71,497.83,497.35,497.36,1019.0,485.0881,485.205,484.7372,484.747,1019.0
2023-03-20 12:50:00,497.33,499.34,497.17,498.51,8707.0,484.7177,486.6767,484.5618,485.8678,8707.0
2023-03-20 13:00:00,498.19,499.1,498.19,499.1,2237.0,485.5559,486.4428,485.5559,486.4428,2237.0
2023-03-20 13:10:00,498.93,499.33,498.66,499.18,2473.0,486.2771,486.667,486.014,486.5208,2473.0
2023-03-20 13:20:00,498.78,499.11,498.54,499.06,4191.0,486.1309,486.4526,485.897,486.4038,4191.0
2023-03-20 13:30:00,499.13,499.13,498.65,498.99,2204.0,486.4721,486.4721,486.0042,486.3356,2204.0
2023-03-20 13:40:00,499.0,499.5,498.14,498.15,3581.0,486.3454,486.8327,485.5072,485.5169,3581.0
2023-03-20 13:50:00,498.16,498.87,497.81,498.39,14673.0,485.5267,486.2187,485.1855,485.7508,14673.0
2023-03-20 14:00:00,498.49,498.49,496.9,496.9,1801.0,485.8483,485.8483,484.2986,484.2986,1801.0
2023-03-20 14:10:00,496.97,497.22,495.94,495.98,5607.0,484.3668,484.6105,483.363,483.4019,5607.0
2023-03-20 14:20:00,496.24,496.85,496.14,496.37,4330.0,483.6554,484.2499,483.5579,483.7821,4330.0
2023-03-20 14:30:00,496.5,496.5,494.73,494.87,4669.0,483.9088,483.9088,482.1836,482.3201,4669.0
2023-03-20 14:40:00,494.7,495.62,494.59,495.41,4176.0,482.1544,483.0511,482.0472,482.8464,4176.0
2023-03-20 14:50:00,495.43,496.4,495.43,495.48,5152.0,482.8659,483.8113,482.8659,482.9146,5152.0
2023-03-20 15:00:00,495.62,496.05,495.23,495.31,6534.0,483.0511,483.4702,482.671,482.7489,6534.0
2023-03-20 15:10:00,495.01,495.43,494.43,495.35,8167.0,482.4565,482.8659,481.8913,482.7879,8167.0
2023-03-20 15:20:00,495.32,496.05,494.76,495.81,12979.0,482.7587,483.4702,482.2129,483.2363,12979.0
2023-03-20 15:30:00,495.52,496.26,495.19,495.32,16517.0,482.9536,483.6748,482.632,482.7587,16517.0
2023-03-20 15:40:00,495.25,496.12,494.98,495.39,13553.0,482.6905,483.5384,482.4273,482.8269,13553.0
2023-03-20 15:50:00,495.39,495.88,493.95,494.16,124696.0,482.8269,483.3045,481.4234,481.6281,124696.0
2023-03-21 09:30:00,497.37,501.12,497.37,500.76,8552.0,484.7567,488.4116,484.7567,488.0607,8552.0
2023-03-21 09:40:00,500.22,501.02,499.34,501.02,4874.0,487.5344,488.3141,486.6767,488.3141,4874.0
2023-03-21 09:50:00,501.13,502.54,500.91,501.97,12633.0,488.4213,489.7956,488.2069,489.24,12633.0
2023-03-21 10:00:00,501.95,505.99,501.95,505.63,10498.0,489.2205,493.1581,489.2205,492.8072,10498.0
2023-03-21 10:10:00,504.96,507.54,504.65,506.22,13314.0,492.1542,494.6688,491.8521,493.3823,13314.0
2023-03-21 10:20:00,505.88,505.89,504.81,505.52,7608.0,493.0509,493.0606,492.008,492.7,7608.0
2023-03-21 10:30:00,505.39,505.39,504.22,505.03,8284.0,492.5733,492.5733,491.433,492.2224,8284.0
2023-03-21 10:40:00,504.88,504.88,503.17,503.75,3824.0,492.0762,492.0762,490.4096,490.9749,3824.0
2023-03-21 10:50:00,503.57,503.57,501.69,501.71,5150.0,490.7995,490.7995,488.9671,488.9866,5150.0
2023-03-21 11:00:00,501.63,501.83,500.33,501.64,10955.0,488.9087,489.1036,487.6416,488.9184,10955.0
2023-03-21 11:10:00,501.51,501.79,500.8,501.72,11391.0,488.7917,489.0646,488.0997,488.9964,11391.0
2023-03-21 11:20:00,501.64,501.64,500.13,500.15,10430.0,488.9184,488.9184,487.4467,487.4662,10430.0
2023-03-21 11:30:00,500.24,501.56,500.24,500.96,4616.0,487.5539,488.8404,487.5539,488.2557,4616.0
2023-03-21 11:40:00,500.97,501.6,499.29,499.65,3589.0,488.2654,488.8794,486.628,486.9789,3589.0
2023-03-21 11:50:00,499.78,499.78,498.65,498.93,6658.0,487.1056,487.1056,486.0042,486.2771,6658.0
2023-03-21 12:00:00,498.74,499.09,498.37,498.53,7236.0,486.092,486.4331,485.7313,485.8873,7236.0
2023-03-21 12:10:00,498.5,498.75,497.71,498.65,6033.0,485.858,486.1017,485.0881,486.0042,6033.0
2023-03-21 12:20:00,498.58,498.72,498.16,498.42,7297.0,485.936,486.0725,485.5267,485.7801,7297.0
2023-03-21 12:30:00,498.6,498.63,497.77,498.19,3404.0,485.9555,485.9847,485.1466,485.5559,3404.0
2023-03-21 12:40:00,498.26,498.62,497.69,498.51,6322.0,485.6241,485.975,485.0686,485.8678,6322.0
2023-03-21 12:50:00,498.57,500.68,498.52,500.38,7928.0,485.9263,487.9828,485.8775,487.6904,7928.0
2023-03-21 13:00:00,500.6,501.11,500.33,500.38,3501.0,487.9048,488.4019,487.6416,487.6904,3501.0
2023-03-21 13:10:00,500.41,500.97,500.19,500.49,8384.0,487.7196,488.2654,487.5052,487.7976,8384.0
2023-03-21 13:20:00,500.43,500.93,499.81,500.76,10862.0,487.7391,488.2264,487.1348,488.0607,10862.0
2023-03-21 13:30:00,500.59,502.56,500.56,502.17,5940.0,487.895,489.8151,487.8658,489.435,5940.0
2023-03-21 13:40:00,501.98,501.98,500.39,500.39,8922.0,489.2498,489.2498,487.7001,487.7001,8922.0
2023-03-21 13:50:00,500.37,500.37,498.4,498.43,5444.0,487.6806,487.6806,485.7606,485.7898,5444.0
2023-03-21 14:00:00,498.41,499.53,498.24,498.51,13108.0,485.7703,486.8619,485.6046,485.8678,13108.0
2023-03-21 14:10:00,498.59,498.71,497.97,498.59,2646.0,485.9458,486.0627,485.3415,485.9458,2646.0
2023-03-21 14:20:00,498.76,500.19,498.76,499.84,6857.0,486.1114,487.5052,486.1114,487.1641,6857.0
2023-03-21 14:30:00,499.86,500.29,499.52,499.52,5356.0,487.1836,487.6026,486.8522,486.8522,5356.0
2023-03-21 14:40:00,499.71,500.42,499.69,500.24,2501.0,487.0374,487.7294,487.0179,487.5539,2501.0
2023-03-21 14:50:00,500.13,500.46,499.8,499.8,8224.0,487.4467,487.7683,487.1251,487.1251,8224.0
2023-03-21 15:00:00,500.06,501.35,499.83,500.52,6264.0,487.3785,488.6358,487.1543,487.8268,6264.0
2023-03-21 15:10:00,500.88,501.69,500.52,500.95,6126.0,488.1777,488.9671,487.8268,488.2459,6126.0
2023-03-21 15:20:00,501.31,501.64,500.74,501.12,7792.0,488.5968,488.9184,488.0412,488.4116,7792.0
2023-03-21 15:30:00,501.27,501.91,500.92,501.88,8363.0,488.5578,489.1816,488.2167,489.1523,8363.0
2023-03-21 15:40:00,501.83,502.52,501.81,502.13,26944.0,489.1036,489.7761,489.0841,489.396,26944.0
2023-03-21 15:50:00,502.32,502.44,500.27,500.79,67095.0,489.5812,489.6981,487.5832,488.09,67095.0
2023-03-22 09:30:00,504.54,506.21,503.74,505.59,16423.0,491.7449,493.3725,490.9652,492.7682,16423.0
2023-03-22 09:40:00,505.15,506.81,505.01,506.42,7154.0,492.3394,493.9573,492.2029,493.5772,7154.0
2023-03-22 09:50:00,506.21,506.21,504.45,504.46,7822.0,493.3725,493.3725,491.6571,491.6669,7822.0
2023-03-22 10:00:00,504.46,505.08,503.86,505.08,6609.0,491.6669,492.2712,491.0821,492.2712,6609.0
2023-03-22 10:10:00,504.7,506.76,504.7,506.53,4987.0,491.9008,493.9086,491.9008,493.6844,4987.0
2023-03-22 10:20:00,506.73,506.78,506.12,506.51,6818.0,493.8793,493.9281,493.2848,493.6649,6818.0
2023-03-22 10:30:00,506.69,507.0,506.36,506.85,2833.0,493.8403,494.1425,493.5187,493.9963,2833.0
2023-03-22 10:40:00,507.27,507.85,506.98,507.0,5219.0,494.4056,494.9709,494.123,494.1425,5219.0
2023-03-22 10:50:00,506.92,506.92,505.32,505.73,3164.0,494.0645,494.0645,492.5051,492.9047,3164.0
2023-03-22 11:00:00,505.93,505.93,504.68,504.69,5865.0,493.0996,493.0996,491.8813,491.8911,5865.0
2023-03-22 11:10:00,504.73,505.35,504.66,505.14,4738.0,491.93,492.5343,491.8618,492.3297,4738.0
2023-03-22 11:20:00,505.29,505.64,504.63,505.58,11378.0,492.4758,492.817,491.8326,492.7585,11378.0
2023-03-22 11:30:00,505.93,506.08,505.06,505.71,14127.0,493.0996,493.2458,492.2517,492.8852,14127.0
2023-03-22 11:40:00,505.7,506.68,505.59,505.95,18155.0,492.8754,493.8306,492.7682,493.1191,18155.0
2023-03-22 11:50:00,505.9,505.9,504.55,504.64,8512.0,493.0704,493.0704,491.7546,491.8423,8512.0
2023-03-22 12:00:00,504.64,505.3,504.43,505.0,4253.0,491.8423,492.4856,491.6377,492.1932,4253.0
2023-03-22 12:10:00,505.01,505.77,504.9,505.77,2554.0,492.2029,492.9437,492.0957,492.9437,2554.0
2023-03-22 12:20:00,506.0,506.52,505.99,506.19,5432.0,493.1678,493.6747,493.1581,493.353,5432.0
2023-03-22 12:30:00,506.18,506.18,505.02,505.15,13037.0,493.3433,493.3433,492.2127,492.3394,13037.0
2023-03-22 12:40:00,505.03,505.84,504.83,504.9,3604.0,492.2224,493.0119,492.0275,492.0957,3604.0
2023-03-22 12:50:00,504.65,504.81,504.12,504.15,2937.0,491.8521,492.008,491.3355,491.3648,2937.0
2023-03-22 13:00:00,504.1,504.1,503.79,503.93,3570.0,491.316,491.316,491.0139,491.1503,3570.0
2023-03-22 13:10:00,503.8,504.32,503.44,504.11,4228.0,491.0236,491.5304,490.6728,491.3258,4228.0
2023-03-22 13:20:00,504.56,504.79,504.27,504.65,4172.0,491.7644,491.9885,491.4817,491.8521,4172.0
2023-03-22 13:30:00,504.83,505.5,504.06,504.06,7506.0,492.0275,492.6805,491.277,491.277,7506.0
2023-03-22 13:40:00,504.13,504.76,504.11,504.48,5036.0,491.3453,491.9593,491.3258,491.6864,5036.0
2023-03-22 13:50:00,504.53,505.02,504.31,504.6,3638.0,491.7351,492.2127,491.5207,491.8033,3638.0
2023-03-22 14:00:00,504.53,505.93,504.24,504.24,17982.0,491.7351,493.0996,491.4525,491.4525,17982.0
2023-03-22 14:10:00,504.46,504.78,503.82,504.78,3765.0,491.6669,491.9788,491.0431,491.9788,3765.0
2023-03-22 14:20:00,504.29,504.9,504.12,504.9,3602.0,491.5012,492.0957,491.3355,492.0957,3602.0
2023-03-22 14:30:00,504.62,504.92,503.11,504.46,6905.0,491.8228,492.1152,490.3511,491.6669,6905.0
2023-03-22 14:40:00,504.84,505.9,504.42,504.97,12524.0,492.0373,493.0704,491.6279,492.164,12524.0
2023-03-22 14:50:00,505.01,505.93,503.95,504.13,8608.0,492.2029,493.0996,491.1698,491.3453,8608.0
2023-03-22 15:00:00,504.01,504.07,502.17,502.28,7971.0,491.2283,491.2868,489.435,489.5422,7971.0
2023-03-22 15:10:00,502.1,503.89,502.1,503.58,11122.0,489.3667,491.1114,489.3667,490.8092,11122.0
2023-03-22 15:20:00,503.41,504.91,503.36,504.0,5076.0,490.6435,492.1055,490.5948,491.2186,5076.0
2023-03-22 15:30:00,503.89,503.99,502.05,502.61,6277.0,491.1114,491.2088,489.318,489.8638,6277.0
2023-03-22 15:40:00,502.35,502.96,500.8,501.5,11206.0,489.6104,490.2049,488.0997,488.782,11206.0
2023-03-22 15:50:00,501.41,501.45,498.16,498.16,44216.0,488.6942,488.7332,485.5267,485.5267,44216.0
2023-03-23 09:30:00,499.35,502.05,498.85,501.04,8941.0,486.6865,489.318,486.1992,488.3336,8941.0
2023-03-23 09:40:00,501.04,502.69,499.41,501.4,11906.0,488.3336,489.9418,486.745,488.6845,11906.0
2023-03-23 09:50:00,502.1,502.1,499.99,500.11,8515.0,489.3667,489.3667,487.3103,487.4272,8515.0
2023-03-23 10:00:00,500.7,501.9,500.7,501.39,9230.0,488.0022,489.1718,488.0022,488.6748,9230.0
2023-03-23 10:10:00,501.39,501.72,500.72,500.72,7716.0,488.6748,488.9964,488.0217,488.0217,7716.0
2023-03-23 10:20:00,500.47,501.7,500.17,501.13,3617.0,487.7781,488.9769,487.4857,488.4213,3617.0
2023-03-23 10:30:00,501.15,501.17,499.53,499.85,4283.0,488.4408,488.4603,486.8619,487.1738,4283.0
2023-03-23 10:40:00,500.0,500.28,499.79,500.12,4454.0,487.32,487.5929,487.1153,487.437,4454.0
2023-03-23 10:50:00,500.09,500.63,500.04,500.26,6119.0,487.4077,487.934,487.359,487.5734,6119.0
2023-03-23 11:00:00,500.33,501.34,500.25,500.88,8628.0,487.6416,488.626,487.5637,488.1777,8628.0
2023-03-23 11:10:00,500.73,501.07,500.52,500.52,3497.0,488.0315,488.3629,487.8268,487.8268,3497.0
2023-03-23 11:20:00,500.12,500.12,499.34,499.44,5213.0,487.437,487.437,486.6767,486.7742,5213.0
2023-03-23 11:30:00,499.67,500.55,499.4,500.38,3981.0,486.9984,487.8561,486.7352,487.6904,3981.0
2023-03-23 11:40:00,500.19,500.4,499.53,499.73,3255.0,487.5052,487.7099,486.8619,487.0568,3255.0
2023-03-23 11:50:00,499.76,499.76,498.93,498.98,2806.0,487.0861,487.0861,486.2771,486.3259,2806.0
2023-03-23 12:00:00,499.04,499.7,498.93,499.7,5915.0,486.3843,487.0276,486.2771,487.0276,5915.0
2023-03-23 12:10:00,499.49,500.27,499.33,499.93,3199.0,486.8229,487.5832,486.667,487.2518,3199.0
2023-03-23 12:20:00,499.77,500.07,499.11,499.56,9902.0,487.0958,487.3882,486.4526,486.8912,9902.0
2023-03-23 12:30:00,499.18,499.73,498.28,498.44,1000.0,486.5208,487.0568,485.6436,485.7996,1000.0
2023-03-23 12:40:00,498.17,498.58,497.93,498.3,3756.0,485.5364,485.936,485.3025,485.6631,3756.0
2023-03-23 12:50:00,497.61,497.94,497.35,497.36,2967.0,484.9906,485.3122,484.7372,484.747,2967.0
2023-03-23 13:00:00,497.37,497.76,496.82,497.06,4173.0,484.7567,485.1368,484.2206,484.4546,4173.0
2023-03-23 13:10:00,497.32,497.49,496.0,496.0,3978.0,484.708,484.8737,483.4214,483.4214,3978.0
2023-03-23 13:20:00,495.98,495.98,492.31,492.76,14341.0,483.4019,483.4019,479.825,480.2636,14341.0
2023-03-23 13:30:00,492.19,492.5,491.24,491.42,15094.0,479.7081,480.0102,478.7822,478.9576,15094.0
2023-03-23 13:40:00,491.32,492.47,491.32,492.15,19278.0,478.8601,479.981,478.8601,479.6691,19278.0
2023-03-23 13:50:00,491.94,491.95,490.71,491.4,12563.0,479.4644,479.4741,478.2656,478.9381,12563.0
2023-03-23 14:00:00,491.73,493.91,491.72,493.73,7207.0,479.2597,481.3844,479.25,481.209,7207.0
2023-03-23 14:10:00,493.83,494.06,492.21,492.21,8494.0,481.3065,481.5306,479.7276,479.7276,8494.0
2023-03-23 14:20:00,491.93,491.97,490.4,490.45,7418.0,479.4547,479.4936,477.9635,478.0122,7418.0
2023-03-23 14:30:00,490.65,491.13,489.14,489.16,14180.0,478.2071,478.6749,476.7354,476.7549,14180.0
2023-03-23 14:40:00,489.08,489.24,487.85,488.88,14093.0,476.6769,476.8329,475.4781,476.482,14093.0
2023-03-23 14:50:00,488.78,489.11,487.4,489.04,7262.0,476.3845,476.7062,475.0395,476.6379,7262.0
2023-03-23 15:00:00,489.14,491.16,489.03,490.37,8493.0,476.7354,478.7042,476.6282,477.9342,8493.0
2023-03-23 15:10:00,490.33,490.73,489.13,489.32,7743.0,477.8952,478.2851,476.7257,476.9108,7743.0
2023-03-23 15:20:00,489.02,489.66,488.66,488.92,15934.0,476.6185,477.2422,476.2676,476.521,15934.0
2023-03-23 15:30:00,488.89,490.41,488.51,490.41,13624.0,476.4918,477.9732,476.1214,477.9732,13624.0
2023-03-23 15:40:00,490.47,491.7,489.79,490.62,25408.0,478.0317,479.2305,477.3689,478.1779,25408.0
2023-03-23 15:50:00,490.74,492.73,490.74,491.29,56587.0,478.2948,480.2344,478.2948,478.8309,56587.0
2023-03-24 09:30:00,491.87,495.99,491.87,492.75,18189.0,479.3962,483.4117,479.3962,480.2539,18189.0
2023-03-24 09:40:00,493.5,494.7,491.83,494.63,5907.0,480.9848,482.1544,479.3572,482.0862,5907.0
2023-03-24 09:50:00,493.8,493.98,491.89,493.77,17783.0,481.2772,481.4527,479.4157,481.248,17783.0
2023-03-24 10:00:00,493.77,495.34,493.76,495.22,7164.0,481.248,482.7782,481.2382,482.6612,7164.0
2023-03-24 10:10:00,495.34,495.41,493.01,493.92,6780.0,482.7782,482.8464,480.5073,481.3942,6780.0
2023-03-24 10:20:00,493.83,494.58,493.64,494.27,5245.0,481.3065,482.0375,481.1213,481.7353,5245.0
2023-03-24 10:30:00,494.39,494.78,493.52,493.99,2900.0,481.8523,482.2324,481.0043,481.4624,2900.0
2023-03-24 10:40:00,493.6,493.68,491.88,492.98,6049.0,481.0823,481.1603,479.4059,480.478,6049.0
2023-03-24 10:50:00,492.8,493.32,492.42,493.08,12077.0,480.3026,480.8094,479.9322,480.5755,12077.0
2023-03-24 11:00:00,492.86,492.86,491.68,492.36,5871.0,480.3611,480.3611,479.211,479.8738,5871.0
2023-03-24 11:10:00,492.01,492.98,491.62,492.98,5261.0,479.5326,480.478,479.1525,480.478,5261.0
2023-03-24 11:20:00,492.89,494.79,492.89,494.67,2324.0,480.3903,482.2421,480.3903,482.1252,2324.0
2023-03-24 11:30:00,494.55,495.19,494.02,494.99,3349.0,482.0082,482.632,481.4917,482.4371,3349.0
2023-03-24 11:40:00,495.37,497.27,495.3,496.55,3878.0,482.8074,484.6592,482.7392,483.9575,3878.0
2023-03-24 11:50:00,496.38,497.1,495.93,496.95,5213.0,483.7918,484.4935,483.3532,484.3473,5213.0
2023-03-24 12:00:00,497.35,497.73,496.48,496.48,2600.0,484.7372,485.1076,483.8893,483.8893,2600.0
2023-03-24 12:10:00,496.91,497.38,496.77,497.09,4612.0,484.3084,484.7664,484.1719,484.4838,4612.0
2023-03-24 12:20:00,497.13,497.99,496.76,497.99,2768.0,484.5228,485.361,484.1622,485.361,2768.0
2023-03-24 12:30:00,497.89,498.67,497.61,498.34,7155.0,485.2635,486.0237,484.9906,485.7021,7155.0
2023-03-24 12:40:00,498.48,499.27,498.47,499.11,3528.0,485.8385,486.6085,485.8288,486.4526,3528.0
2023-03-24 12:50:00,499.08,499.74,499.05,499.57,7061.0,486.4233,487.0666,486.3941,486.9009,7061.0
2023-03-24 13:00:00,499.77,500.76,499.76,500.53,7869.0,487.0958,488.0607,487.0861,487.8366,7869.0
2023-03-24 13:10:00,500.71,501.26,500.23,500.42,6261.0,488.012,488.548,487.5442,487.7294,6261.0
2023-03-24 13:20:00,500.38,500.88,499.61,500.6,9276.0,487.6904,488.1777,486.9399,487.9048,9276.0
2023-03-24 13:30:00,500.71,500.93,500.31,500.78,4623.0,488.012,488.2264,487.6221,488.0802,4623.0
2023-03-24 13:40:00,500.79,500.82,499.35,499.62,6364.0,488.09,488.1192,486.6865,486.9496,6364.0
2023-03-24 13:50:00,499.55,500.64,499.42,500.64,5845.0,486.8814,487.9438,486.7547,487.9438,5845.0
2023-03-24 14:00:00,500.5,500.54,499.93,500.01,4920.0,487.8073,487.8463,487.2518,487.3297,4920.0
2023-03-24 14:10:00,500.27,502.0,500.25,501.45,8230.0,487.5832,489.2693,487.5637,488.7332,8230.0
2023-03-24 14:20:00,501.32,501.76,500.59,500.87,5503.0,488.6065,489.0354,487.895,488.1679,5503.0
2023-03-24 14:30:00,501.1,502.14,500.64,502.14,7583.0,488.3921,489.4057,487.9438,489.4057,7583.0
2023-03-24 14:40:00,502.03,502.28,501.41,501.44,4436.0,489.2985,489.5422,488.6942,488.7235,4436.0
2023-03-24 14:50:00,500.81,501.35,500.76,501.1,1800.0,488.1095,488.6358,488.0607,488.3921,1800.0
2023-03-24 15:00:00,501.3,501.3,500.21,500.51,5080.0,488.587,488.587,487.5247,487.8171,5080.0
2023-03-24 15:10:00,500.42,501.74,500.42,501.74,7607.0,487.7294,489.0159,487.7294,489.0159,7607.0
2023-03-24 15:20:00,501.84,503.26,501.73,503.22,7679.0,489.1133,490.4973,489.0061,490.4583,7679.0
2023-03-24 15:30:00,503.25,503.3,501.6,501.6,8802.0,490.4876,490.5363,488.8794,488.8794,8802.0
2023-03-24 15:40:00,501.98,501.99,501.3,501.76,21665.0,489.2498,489.2595,488.587,489.0354,21665.0
2023-03-24 15:50:00,501.49,502.62,501.46,502.59,49938.0,488.7722,489.8736,488.743,489.8443,49938.0
2023-03-27 09:30:00,508.81,510.96,507.22,507.23,20181.0,495.9066,498.0021,494.3569,494.3666,20181.0
2023-03-27 09:40:00,507.76,508.43,506.77,507.67,5784.0,494.8832,495.5362,493.9183,494.7955,5784.0
2023-03-27 09:50:00,507.59,509.15,507.22,509.13,10262.0,494.7175,496.238,494.3569,496.2185,10262.0
2023-03-27 10:00:00,509.25,509.25,507.49,508.19,14958.0,496.3354,496.3354,494.6201,495.3023,14958.0
2023-03-27 10:10:00,508.33,509.12,506.06,506.31,5426.0,495.4388,496.2087,493.2263,493.47,5426.0
2023-03-27 10:20:00,506.15,506.78,505.89,505.99,4516.0,493.314,493.9281,493.0606,493.1581,4516.0
2023-03-27 10:30:00,505.74,506.13,504.93,505.49,8951.0,492.9144,493.2945,492.125,492.6708,8951.0
2023-03-27 10:40:00,505.72,506.71,505.29,506.66,12321.0,492.8949,493.8598,492.4758,493.8111,12321.0
2023-03-27 10:50:00,506.87,507.19,506.4,506.62,3811.0,494.0158,494.3277,493.5577,493.7721,3811.0
2023-03-27 11:00:00,506.88,507.24,506.62,507.24,2409.0,494.0255,494.3764,493.7721,494.3764,2409.0
2023-03-27 11:10:00,507.2,507.91,506.9,506.94,2900.0,494.3374,495.0294,494.045,494.084,2900.0
2023-03-27 11:20:00,506.96,507.47,503.05,506.45,62706.0,494.1035,494.6006,490.2927,493.6064,62706.0
2023-03-27 11:30:00,506.6,507.92,506.0,507.92,6159.0,493.7526,495.0392,493.1678,495.0392,6159.0
2023-03-27 11:40:00,508.05,508.54,506.83,507.89,3923.0,495.1659,495.6434,493.9768,495.0099,3923.0
2023-03-27 11:50:00,507.91,509.15,507.68,508.34,3760.0,495.0294,496.238,494.8052,495.4485,3760.0
2023-03-27 12:00:00,508.34,509.25,508.23,508.56,3951.0,495.4485,496.3354,495.3413,495.6629,3951.0
2023-03-27 12:10:00,508.39,508.55,507.81,507.81,4205.0,495.4972,495.6532,494.9319,494.9319,4205.0
2023-03-27 12:20:00,507.94,508.61,507.84,508.21,3229.0,495.0586,495.7117,494.9612,495.3218,3229.0
2023-03-27 12:30:00,508.13,508.55,507.95,508.18,3653.0,495.2438,495.6532,495.0684,495.2926,3653.0
2023-03-27 12:40:00,508.32,508.41,507.42,507.8,3198.0,495.429,495.5167,494.5518,494.9222,3198.0
2023-03-27 12:50:00,507.79,508.09,506.92,507.01,3781.0,494.9124,495.2048,494.0645,494.1522,3781.0
2023-03-27 13:00:00,507.13,507.49,506.5,507.05,6023.0,494.2692,494.6201,493.6552,494.1912,6023.0
2023-03-27 13:10:00,507.22,508.72,506.97,508.72,2522.0,494.3569,495.8189,494.1132,495.8189,2522.0
2023-03-27 13:20:00,508.86,509.7,508.59,509.49,5511.0,495.9553,496.774,495.6922,496.5693,5511.0
2023-03-27 13:30:00,509.5,509.65,508.94,509.2,3563.0,496.5791,496.7253,496.0333,496.2867,3563.0
2023-03-27 13:40:00,509.1,510.11,509.03,509.85,4053.0,496.1892,497.1736,496.121,496.9202,4053.0
2023-03-27 13:50:00,509.69,509.74,508.66,509.0,5900.0,496.7643,496.813,495.7604,496.0918,5900.0
2023-03-27 14:00:00,509.01,509.16,508.42,509.04,4526.0,496.1015,496.2477,495.5265,496.1307,4526.0
2023-03-27 14:10:00,509.18,509.53,508.29,508.74,5705.0,496.2672,496.6083,495.3998,495.8384,5705.0
2023-03-27 14:20:00,508.89,509.39,508.65,509.0,2850.0,495.9846,496.4719,495.7506,496.0918,2850.0
2023-03-27 14:30:00,509.08,509.1,508.38,508.79,2846.0,496.1697,496.1892,495.4875,495.8871,2846.0
2023-03-27 14:40:00,508.83,509.1,508.4,509.1,3379.0,495.9261,496.1892,495.507,496.1892,3379.0
2023-03-27 14:50:00,508.97,509.7,508.97,509.65,2491.0,496.0625,496.774,496.0625,496.7253,2491.0
2023-03-27 15:00:00,509.65,509.65,508.33,508.38,2901.0,496.7253,496.7253,495.4388,495.4875,2901.0
2023-03-27 15:10:00,508.53,508.54,507.87,508.14,3285.0,495.6337,495.6434,494.9904,495.2536,3285.0
2023-03-27 15:20:00,508.21,509.11,507.87,508.96,4202.0,495.3218,496.199,494.9904,496.0528,4202.0
2023-03-27 15:30:00,509.08,509.16,507.41,507.67,12633.0,496.1697,496.2477,494.5421,494.7955,12633.0
2023-03-27 15:40:00,507.5,507.64,506.42,507.13,16544.0,494.6298,494.7663,493.5772,494.2692,16544.0
2023-03-27 15:50:00,506.92,507.61,506.32,507.1,30673.0,494.0645,494.737,493.4797,494.2399,30673.0
2023-03-28 09:30:00,507.82,508.94,505.27,508.49,10139.0,494.9417,496.0333,492.4564,495.5947,10139.0
2023-03-28 09:40:00,507.91,508.85,506.95,507.53,6074.0,495.0294,495.9456,494.0937,494.659,6074.0
2023-03-28 09:50:00,508.01,508.01,505.44,506.13,6480.0,495.1269,495.1269,492.622,493.2945,6480.0
2023-03-28 10:00:00,505.8,505.81,504.53,504.66,10598.0,492.9729,492.9827,491.7351,491.8618,10598.0
2023-03-28 10:10:00,504.66,504.84,503.68,503.85,4267.0,491.8618,492.0373,490.9067,491.0724,4267.0
2023-03-28 10:20:00,503.34,503.43,502.55,502.63,5625.0,490.5753,490.663,489.8053,489.8833,5625.0
2023-03-28 10:30:00,502.59,502.99,502.45,502.53,4439.0,489.8443,490.2342,489.7079,489.7858,4439.0
2023-03-28 10:40:00,502.55,504.08,502.52,503.38,5923.0,489.8053,491.2965,489.7761,490.6143,5923.0
2023-03-28 10:50:00,503.24,503.24,502.01,503.0,8686.0,490.4778,490.4778,489.279,490.2439,8686.0
2023-03-28 11:00:00,503.06,503.11,502.05,502.05,14962.0,490.3024,490.3511,489.318,489.318,14962.0
2023-03-28 11:10:00,501.9,504.17,501.9,504.17,16623.0,489.1718,491.3843,489.1718,491.3843,16623.0
2023-03-28 11:20:00,504.17,504.49,503.81,503.81,6000.0,491.3843,491.6961,491.0334,491.0334,6000.0
2023-03-28 11:30:00,504.0,504.09,503.27,503.27,2770.0,491.2186,491.3063,490.5071,490.5071,2770.0
2023-03-28 11:40:00,503.52,503.57,502.88,502.93,2901.0,490.7507,490.7995,490.127,490.1757,2901.0
2023-03-28 11:50:00,503.19,503.36,503.06,503.12,3203.0,490.4291,490.5948,490.3024,490.3609,3203.0
2023-03-28 12:00:00,503.13,503.13,501.61,501.7,9692.0,490.3706,490.3706,488.8892,488.9769,9692.0
2023-03-28 12:10:00,501.58,501.76,501.28,501.28,4260.0,488.8599,489.0354,488.5675,488.5675,4260.0
2023-03-28 12:20:00,501.2,501.73,501.19,501.28,4141.0,488.4896,489.0061,488.4798,488.5675,4141.0
2023-03-28 12:30:00,501.39,501.56,500.69,500.92,9338.0,488.6748,488.8404,487.9925,488.2167,9338.0
2023-03-28 12:40:00,500.73,500.73,499.73,499.91,7944.0,488.0315,488.0315,487.0568,487.2323,7944.0
2023-03-28 12:50:00,500.2,500.2,498.79,499.27,5734.0,487.5149,487.5149,486.1407,486.6085,5734.0
2023-03-28 13:00:00,499.27,499.27,496.97,497.34,12319.0,486.6085,486.6085,484.3668,484.7275,12319.0
2023-03-28 13:10:00,497.31,497.44,496.51,497.0,27066.0,484.6982,484.8249,483.9185,484.3961,27066.0
2023-03-28 13:20:00,497.0,497.09,495.28,495.28,9274.0,484.3961,484.4838,482.7197,482.7197,9274.0
2023-03-28 13:30:00,495.29,495.29,493.0,493.49,31437.0,482.7294,482.7294,480.4975,480.9751,31437.0
2023-03-28 13:40:00,493.49,494.03,490.71,490.99,32093.0,480.9751,481.5014,478.2656,478.5385,32093.0
2023-03-28 13:50:00,490.96,490.96,487.33,487.34,60410.0,478.5093,478.5093,474.9713,474.9811,60410.0
2023-03-28 14:00:00,487.45,487.68,481.31,483.68,64489.0,475.0883,475.3124,469.104,471.4139,64489.0
2023-03-28 14:10:00,483.93,484.27,480.3,484.03,88200.0,471.6575,471.9889,468.1196,471.755,88200.0
2023-03-28 14:20:00,484.02,487.78,484.02,487.78,62074.0,471.7453,475.4099,471.7453,475.4099,62074.0
2023-03-28 14:30:00,487.93,488.22,483.81,485.68,28682.0,475.5561,475.8387,471.5406,473.3632,28682.0
2023-03-28 14:40:00,485.68,486.38,485.05,486.3,19809.0,473.3632,474.0454,472.7491,473.9674,19809.0
2023-03-28 14:50:00,486.24,487.92,485.73,485.92,63895.0,473.909,475.5464,473.4119,473.5971,63895.0
2023-03-28 15:00:00,485.66,487.17,485.65,486.75,24087.0,473.3437,474.8154,473.3339,474.406,24087.0
2023-03-28 15:10:00,486.66,486.78,485.49,485.73,20464.0,474.3183,474.4353,473.178,473.4119,20464.0
2023-03-28 15:20:00,485.53,485.78,483.58,483.86,31940.0,473.217,473.4606,471.3164,471.5893,31940.0
2023-03-28 15:30:00,483.76,483.93,481.3,482.01,46493.0,471.4918,471.6575,469.0942,469.7862,46493.0
2023-03-28 15:40:00,482.23,484.02,482.07,483.0,60108.0,470.0006,471.7453,469.8447,470.7511,60108.0
2023-03-28 15:50:00,483.0,484.21,482.28,482.94,133500.0,470.7511,471.9304,470.0494,470.6926,133500.0
2023-03-29 09:30:00,483.6,484.53,480.31,481.6,30931.0,471.3359,472.2423,468.1293,469.3866,30931.0
2023-03-29 09:40:00,481.61,483.72,481.1,482.9,46983.0,469.3964,471.4529,468.8993,470.6537,46983.0
2023-03-29 09:50:00,483.16,485.0,483.15,483.9,20541.0,470.9071,472.7004,470.8973,471.6283,20541.0
2023-03-29 10:00:00,484.07,484.49,482.3,484.16,34353.0,471.794,472.2033,470.0689,471.8817,34353.0
2023-03-29 10:10:00,483.85,483.85,481.5,482.13,13406.0,471.5796,471.5796,469.2892,469.9032,13406.0
2023-03-29 10:20:00,482.13,482.14,479.68,479.76,31741.0,469.9032,469.9129,467.5153,467.5933,31741.0
2023-03-29 10:30:00,479.73,481.25,479.52,481.03,29332.0,467.564,469.0455,467.3594,468.8311,29332.0
2023-03-29 10:40:00,481.08,483.43,480.58,482.56,21819.0,468.8798,471.1702,468.3925,470.3223,21819.0
2023-03-29 10:50:00,482.56,483.19,481.25,481.26,6480.0,470.3223,470.9363,469.0455,469.0552,6480.0
2023-03-29 11:00:00,481.32,481.78,481.0,481.23,10852.0,469.1137,469.5621,468.8018,469.026,10852.0
2023-03-29 11:10:00,481.3,481.76,480.68,481.02,15958.0,469.0942,469.5426,468.49,468.8213,15958.0
2023-03-29 11:20:00,481.15,481.38,479.69,480.36,18581.0,468.948,469.1722,467.5251,468.1781,18581.0
2023-03-29 11:30:00,480.45,480.51,479.76,479.83,5927.0,468.2658,468.3243,467.5933,467.6615,5927.0
2023-03-29 11:40:00,479.83,479.85,478.25,478.75,10290.0,467.6615,467.681,466.1216,466.6089,10290.0
2023-03-29 11:50:00,478.59,480.82,478.01,480.03,35008.0,466.453,468.6264,465.8877,467.8564,35008.0
2023-03-29 12:00:00,480.55,481.31,480.5,480.72,10675.0,468.3633,469.104,468.3145,468.5289,10675.0
2023-03-29 12:10:00,480.72,481.36,480.55,481.0,15684.0,468.5289,469.1527,468.3633,468.8018,15684.0
2023-03-29 12:20:00,481.07,481.74,480.94,481.43,6258.0,468.8701,469.5231,468.7434,469.2209,6258.0
2023-03-29 12:30:00,481.63,482.03,481.39,481.92,5643.0,469.4159,469.8057,469.182,469.6985,5643.0
2023-03-29 12:40:00,482.01,483.0,481.83,482.47,12622.0,469.7862,470.7511,469.6108,470.2346,12622.0
2023-03-29 12:50:00,482.57,483.0,482.32,482.32,6995.0,470.332,470.7511,470.0884,470.0884,6995.0
2023-03-29 13:00:00,482.46,483.53,482.25,483.53,7665.0,470.2248,471.2677,470.0201,471.2677,7665.0
2023-03-29 13:10:00,483.36,483.59,483.03,483.33,4961.0,471.102,471.3262,470.7804,471.0728,4961.0
2023-03-29 13:20:00,483.38,483.38,482.29,483.04,5148.0,471.1215,471.1215,470.0591,470.7901,5148.0
2023-03-29 13:30:00,482.88,483.07,482.4,482.41,6333.0,470.6342,470.8193,470.1663,470.1761,6333.0
2023-03-29 13:40:00,482.4,482.58,481.56,481.77,3925.0,470.1663,470.3418,469.3476,469.5523,3925.0
2023-03-29 13:50:00,481.86,482.56,481.86,482.56,3317.0,469.64,470.3223,469.64,470.3223,3317.0
2023-03-29 14:00:00,482.54,483.24,482.27,483.24,7042.0,470.3028,470.985,470.0396,470.985,7042.0
2023-03-29 14:10:00,483.26,483.69,483.26,483.31,5322.0,471.0045,471.4236,471.0045,471.0533,5322.0
2023-03-29 14:20:00,483.33,483.78,483.33,483.71,4111.0,471.0728,471.5113,471.0728,471.4431,4111.0
2023-03-29 14:30:00,483.83,484.56,483.83,484.56,6834.0,471.5601,472.2716,471.5601,472.2716,6834.0
2023-03-29 14:40:00,484.51,484.62,484.16,484.6,4752.0,472.2228,472.33,471.8817,472.3105,4752.0
2023-03-29 14:50:00,484.49,485.0,484.38,484.91,8764.0,472.2033,472.7004,472.0961,472.6127,8764.0
2023-03-29 15:00:00,484.97,485.0,484.0,484.43,7746.0,472.6712,472.7004,471.7258,472.1449,7746.0
2023-03-29 15:10:00,484.41,484.45,483.5,483.64,13963.0,472.1254,472.1643,471.2384,471.3749,13963.0
2023-03-29 15:20:00,483.72,484.13,483.42,483.91,17180.0,471.4529,471.8525,471.1605,471.638,17180.0
2023-03-29 15:30:00,483.91,484.72,483.01,483.01,18092.0,471.638,472.4275,470.7609,470.7609,18092.0
2023-03-29 15:40:00,482.93,483.77,482.84,483.53,28302.0,470.6829,471.5016,470.5952,471.2677,28302.0
2023-03-29 15:50:00,483.6,485.96,483.6,485.94,96896.0,471.3359,473.6361,471.3359,473.6166,96896.0
2023-03-30 09:30:00,486.0,486.0,481.9,483.97,9582.0,474.5334,474.5334,470.5302,472.5513,9582.0
2023-03-30 09:40:00,483.61,485.7,483.48,484.19,23341.0,472.1998,474.2405,472.0729,472.7661,23341.0
2023-03-30 09:50:00,485.8,485.88,484.59,484.93,5094.0,474.3381,474.4163,473.1567,473.4887,5094.0
2023-03-30 10:00:00,485.13,485.13,483.61,484.36,5756.0,473.684,473.684,472.1998,472.9321,5756.0
2023-03-30 10:10:00,484.04,484.53,483.3,483.3,13406.0,472.6197,473.0981,471.8971,471.8971,13406.0
2023-03-30 10:20:00,483.13,484.33,483.12,483.85,6858.0,471.7311,472.9028,471.7214,472.4342,6858.0
2023-03-30 10:30:00,483.81,484.21,483.21,483.74,4398.0,472.3951,472.7857,471.8093,472.3268,4398.0
2023-03-30 10:40:00,483.94,484.5,483.41,484.38,7785.0,472.522,473.0688,472.0045,472.9517,7785.0
2023-03-30 10:50:00,484.4,485.31,484.16,485.05,8961.0,472.9712,473.8597,472.7368,473.6058,8961.0
2023-03-30 11:00:00,485.08,485.86,484.75,485.36,6783.0,473.6351,474.3967,473.3129,473.9085,6783.0
2023-03-30 11:10:00,485.23,485.34,483.42,483.43,3009.0,473.7816,473.889,472.0143,472.0241,3009.0
2023-03-30 11:20:00,483.47,484.01,482.6,482.89,8145.0,472.0631,472.5904,471.2136,471.4968,8145.0
2023-03-30 11:30:00,482.92,483.13,481.11,481.47,9860.0,471.5261,471.7311,469.7588,470.1103,9860.0
2023-03-30 11:40:00,481.74,482.1,481.14,482.08,10045.0,470.3739,470.7254,469.7881,470.7059,10045.0
2023-03-30 11:50:00,482.08,482.09,481.09,481.88,9073.0,470.7059,470.7157,469.7393,470.5106,9073.0
2023-03-30 12:00:00,481.91,482.11,480.77,481.4,18139.0,470.5399,470.7352,469.4268,470.042,18139.0
2023-03-30 12:10:00,481.22,481.77,481.14,481.63,4324.0,469.8662,470.4032,469.7881,470.2665,4324.0
2023-03-30 12:20:00,481.54,481.54,481.21,481.31,5624.0,470.1787,470.1787,469.8564,469.9541,5624.0
2023-03-30 12:30:00,481.4,481.45,481.0,481.24,5995.0,470.042,470.0908,469.6514,469.8857,5995.0
2023-03-30 12:40:00,481.18,481.22,479.54,479.78,5731.0,469.8272,469.8662,468.2258,468.4602,5731.0
2023-03-30 12:50:00,479.83,480.11,479.34,479.93,7505.0,468.509,468.7824,468.0306,468.6066,7505.0
2023-03-30 13:00:00,479.85,481.37,479.82,481.29,7172.0,468.5285,470.0127,468.4992,469.9346,7172.0
2023-03-30 13:10:00,481.28,482.12,481.11,481.7,6556.0,469.9248,470.745,469.7588,470.3349,6556.0
2023-03-30 13:20:00,481.73,482.39,481.67,482.21,5135.0,470.3642,471.0086,470.3056,470.8329,5135.0
2023-03-30 13:30:00,482.21,482.61,481.8,482.53,11594.0,470.8329,471.2234,470.4325,471.1453,11594.0
2023-03-30 13:40:00,482.52,483.77,482.4,483.72,9309.0,471.1355,472.356,471.0184,472.3072,9309.0
2023-03-30 13:50:00,483.67,483.85,483.55,483.84,2678.0,472.2584,472.4342,472.1412,472.4244,2678.0
2023-03-30 14:00:00,483.73,484.75,483.73,484.75,6799.0,472.317,473.3129,472.317,473.3129,6799.0
2023-03-30 14:10:00,484.61,485.01,484.47,484.87,7261.0,473.1762,473.5668,473.0395,473.4301,7261.0
2023-03-30 14:20:00,485.08,485.67,484.99,485.48,3655.0,473.6351,474.2112,473.5473,474.0257,3655.0
2023-03-30 14:30:00,485.51,486.18,485.51,485.72,6101.0,474.055,474.7092,474.055,474.26,6101.0
2023-03-30 14:40:00,485.63,485.88,485.36,485.88,5379.0,474.1722,474.4163,473.9085,474.4163,5379.0
2023-03-30 14:50:00,485.8,486.85,485.79,486.85,17483.0,474.3381,475.3634,474.3284,475.3634,17483.0
2023-03-30 15:00:00,486.77,487.64,486.76,487.47,8053.0,475.2853,476.1347,475.2755,475.9687,8053.0
2023-03-30 15:10:00,487.35,487.35,486.43,486.91,6845.0,475.8516,475.8516,474.9533,475.422,6845.0
2023-03-30 15:20:00,487.0,487.97,486.98,487.81,8501.0,475.5098,476.4569,475.4903,476.3007,8501.0
2023-03-30 15:30:00,487.81,488.32,487.5,487.97,11182.0,476.3007,476.7987,475.998,476.4569,11182.0
2023-03-30 15:40:00,487.99,488.31,487.45,488.2,13486.0,476.4765,476.7889,475.9492,476.6815,13486.0
2023-03-30 15:50:00,488.23,488.71,487.63,488.36,61332.0,476.7108,477.1795,476.125,476.8377,61332.0
2023-03-31 09:30:00,490.49,490.68,487.83,487.83,11549.0,478.9175,479.103,476.3203,476.3203,11549.0
2023-03-31 09:40:00,488.64,490.55,487.41,488.0,6552.0,477.1111,478.9761,475.9102,476.4862,6552.0
2023-03-31 09:50:00,488.0,489.06,487.73,488.69,5958.0,476.4862,477.5212,476.2226,477.16,5958.0
2023-03-31 10:00:00,489.1,489.98,488.71,489.62,7934.0,477.5603,478.4195,477.1795,478.068,7934.0
2023-03-31 10:10:00,489.39,489.58,487.59,487.77,9415.0,477.8434,478.029,476.0859,476.2617,9415.0
2023-03-31 10:20:00,487.77,488.48,487.22,487.87,7638.0,476.2617,476.9549,475.7246,476.3593,7638.0
2023-03-31 10:30:00,487.96,488.56,487.89,488.43,4305.0,476.4472,477.033,476.3788,476.9061,4305.0
2023-03-31 10:40:00,488.45,490.2,488.26,490.08,11243.0,476.9256,478.6343,476.7401,478.5172,11243.0
2023-03-31 10:50:00,490.33,490.33,488.72,488.73,31228.0,478.7613,478.7613,477.1893,477.199,31228.0
2023-03-31 11:00:00,488.65,489.11,488.01,488.77,4229.0,477.1209,477.5701,476.496,477.2381,4229.0
2023-03-31 11:10:00,488.35,489.25,488.33,488.45,3762.0,476.828,477.7067,476.8085,476.9256,3762.0
2023-03-31 11:20:00,488.32,489.37,488.32,489.11,5134.0,476.7987,477.8239,476.7987,477.5701,5134.0
2023-03-31 11:30:00,488.78,489.65,488.78,489.24,3525.0,477.2478,478.0973,477.2478,477.697,3525.0
2023-03-31 11:40:00,489.54,489.75,489.23,489.62,3820.0,477.9899,478.195,477.6872,478.068,3820.0
2023-03-31 11:50:00,489.48,489.57,489.0,489.53,3600.0,477.9313,478.0192,477.4626,477.9801,3600.0
2023-03-31 12:00:00,489.53,489.96,489.29,489.38,4021.0,477.9801,478.4,477.7458,477.8337,4021.0
2023-03-31 12:10:00,489.28,489.69,489.14,489.43,3019.0,477.736,478.1364,477.5993,477.8825,3019.0
2023-03-31 12:20:00,489.34,489.63,489.0,489.22,3982.0,477.7946,478.0778,477.4626,477.6775,3982.0
2023-03-31 12:30:00,489.34,489.46,488.96,489.25,8170.0,477.7946,477.9118,477.4236,477.7067,8170.0
2023-03-31 12:40:00,489.11,489.11,487.68,487.68,3363.0,477.5701,477.5701,476.1738,476.1738,3363.0
2023-03-31 12:50:00,487.92,488.52,487.92,488.35,7165.0,476.4081,476.994,476.4081,476.828,7165.0
2023-03-31 13:00:00,488.25,488.65,488.1,488.5,12070.0,476.7303,477.1209,476.5839,476.9744,12070.0
2023-03-31 13:10:00,488.58,488.79,487.13,487.66,3835.0,477.0526,477.2576,475.6368,476.1543,3835.0
2023-03-31 13:20:00,487.51,487.74,487.07,487.45,3900.0,476.0078,476.2324,475.5782,475.9492,3900.0
2023-03-31 13:30:00,487.37,487.63,487.18,487.48,4438.0,475.8711,476.125,475.6856,475.9785,4438.0
2023-03-31 13:40:00,487.56,487.63,486.97,487.63,4010.0,476.0566,476.125,475.4805,476.125,4010.0
2023-03-31 13:50:00,487.49,487.66,486.69,487.02,10265.0,475.9883,476.1543,475.2071,475.5294,10265.0
2023-03-31 14:00:00,487.08,488.38,486.9,488.2,7787.0,475.5879,476.8573,475.4122,476.6815,7787.0
2023-03-31 14:10:00,487.84,488.1,487.37,487.86,11687.0,476.33,476.5839,475.8711,476.3495,11687.0
2023-03-31 14:20:00,487.82,487.82,485.86,486.49,8512.0,476.3105,476.3105,474.3967,475.0119,8512.0
2023-03-31 14:30:00,486.28,486.33,485.4,485.42,8529.0,474.8068,474.8556,473.9476,473.9671,8529.0
2023-03-31 14:40:00,485.58,487.13,485.4,487.13,7563.0,474.1233,475.6368,473.9476,475.6368,7563.0
2023-03-31 14:50:00,487.13,487.21,486.11,486.44,16131.0,475.6368,475.7149,474.6408,474.963,16131.0
2023-03-31 15:00:00,486.44,486.69,486.14,486.29,26493.0,474.963,475.2071,474.6701,474.8166,26493.0
2023-03-31 15:10:00,486.14,486.79,485.65,486.4,39422.0,474.6701,475.3048,474.1917,474.924,39422.0
2023-03-31 15:20:00,486.42,486.75,485.71,485.83,31126.0,474.9435,475.2657,474.2503,474.3674,31126.0
2023-03-31 15:30:00,485.83,486.05,484.78,484.84,39872.0,474.3674,474.5822,473.3422,473.4008,39872.0
2023-03-31 15:40:00,484.78,485.0,483.85,483.86,37055.0,473.3422,473.557,472.4342,472.4439,37055.0
2023-03-31 15:50:00,484.13,485.59,483.65,485.4,123539.0,472.7076,474.1331,472.2389,473.9476,123539.0
2023-04-03 09:30:00,500.08,502.89,492.3,500.0,118539.0,488.2812,491.0249,480.6848,488.2031,118539.0
2023-04-03 09:40:00,500.0,506.64,499.42,503.4,55816.0,488.2031,494.6865,487.6368,491.5229,55816.0
2023-04-03 09:50:00,502.72,504.65,502.0,504.15,23714.0,490.8589,492.7434,490.1559,492.2552,23714.0
2023-04-03 10:00:00,503.77,505.72,502.99,503.66,37146.0,491.8842,493.7882,491.1226,491.7768,37146.0
2023-04-03 10:10:00,502.98,503.97,502.02,503.16,11742.0,491.1128,492.0794,490.1755,491.2886,11742.0
2023-04-03 10:20:00,503.04,503.04,501.2,501.2,19624.0,491.1714,491.1714,489.3748,489.3748,19624.0
2023-04-03 10:30:00,501.2,503.24,501.08,502.92,12467.0,489.3748,491.3667,489.2576,491.0542,12467.0
2023-04-03 10:40:00,503.18,503.55,502.47,502.95,10492.0,491.3081,491.6694,490.6148,491.0835,10492.0
2023-04-03 10:50:00,502.65,503.27,502.17,502.43,8309.0,490.7906,491.396,490.3219,490.5758,8309.0
2023-04-03 11:00:00,502.46,502.62,500.51,500.51,13420.0,490.6051,490.7613,488.7011,488.7011,13420.0
2023-04-03 11:10:00,500.59,502.93,500.56,502.19,11547.0,488.7792,491.064,488.7499,490.3414,11547.0
2023-04-03 11:20:00,501.81,501.84,500.82,501.41,14625.0,489.9704,489.9997,489.0038,489.5798,14625.0
2023-04-03 11:30:00,501.36,501.46,500.65,500.99,9301.0,489.531,489.6287,488.8378,489.1698,9301.0
2023-04-03 11:40:00,501.35,502.22,501.35,501.81,8258.0,489.5213,490.3707,489.5213,489.9704,8258.0
2023-04-03 11:50:00,501.71,502.82,501.71,502.43,8398.0,489.8728,490.9566,489.8728,490.5758,8398.0
2023-04-03 12:00:00,502.45,503.44,502.21,503.18,6723.0,490.5953,491.562,490.361,491.3081,6723.0
2023-04-03 12:10:00,503.09,503.38,502.66,502.66,5879.0,491.2202,491.5034,490.8004,490.8004,5879.0
2023-04-03 12:20:00,502.44,503.02,502.4,502.82,2806.0,490.5855,491.1519,490.5465,490.9566,2806.0
2023-04-03 12:30:00,502.67,503.0,502.5,502.61,1701.0,490.8101,491.1323,490.6441,490.7515,1701.0
2023-04-03 12:40:00,502.96,503.05,502.46,503.05,4151.0,491.0933,491.1812,490.6051,491.1812,4151.0
2023-04-03 12:50:00,503.12,503.14,501.99,502.99,9929.0,491.2495,491.269,490.1462,491.1226,9929.0
2023-04-03 13:00:00,502.87,503.83,502.87,503.83,2690.0,491.0054,491.9428,491.0054,491.9428,2690.0
2023-04-03 13:10:00,503.98,504.7,503.89,504.7,10393.0,492.0892,492.7922,492.0013,492.7922,10393.0
2023-04-03 13:20:00,504.53,506.1,504.17,505.77,12936.0,492.6262,494.1592,492.2747,493.837,12936.0
2023-04-03 13:30:00,505.7,507.18,505.45,506.77,7432.0,493.7686,495.2137,493.5245,494.8134,7432.0
2023-04-03 13:40:00,506.78,507.56,506.29,507.32,7407.0,494.8232,495.5847,494.3447,495.3504,7407.0
2023-04-03 13:50:00,507.55,507.55,506.44,506.98,6886.0,495.575,495.575,494.4912,495.0184,6886.0
2023-04-03 14:00:00,506.98,508.0,506.98,507.24,9410.0,495.0184,496.0144,495.0184,495.2723,9410.0
2023-04-03 14:10:00,507.39,507.74,507.06,507.35,9933.0,495.4188,495.7605,495.0965,495.3797,9933.0
2023-04-03 14:20:00,507.16,508.73,506.99,507.95,12272.0,495.1942,496.7271,495.0282,495.9655,12272.0
2023-04-03 14:30:00,507.5,508.36,507.33,507.89,10899.0,495.5262,496.3659,495.3602,495.907,10899.0
2023-04-03 14:40:00,508.04,508.58,507.46,508.58,6183.0,496.0534,496.5807,495.4871,496.5807,6183.0
2023-04-03 14:50:00,508.56,509.02,508.24,508.83,7978.0,496.5612,497.0103,496.2487,496.8248,7978.0
2023-04-03 15:00:00,508.76,509.19,507.64,507.64,6652.0,496.7564,497.1763,495.6629,495.6629,6652.0
2023-04-03 15:10:00,507.64,508.35,507.61,507.69,19193.0,495.6629,496.3561,495.6336,495.7117,19193.0
2023-04-03 15:20:00,507.75,508.11,507.31,507.68,63446.0,495.7703,496.1218,495.3406,495.7019,63446.0
2023-04-03 15:30:00,507.71,509.55,507.68,509.16,32218.0,495.7312,497.5278,495.7019,497.147,32218.0
2023-04-03 15:40:00,509.24,510.79,508.97,510.32,51122.0,497.2251,498.7385,496.9615,498.2796,51122.0
2023-04-03 15:50:00,510.46,511.07,509.77,510.21,117527.0,498.4163,499.0119,497.7426,498.1722,117527.0
2023-04-04 09:30:00,510.38,510.78,507.41,510.52,18337.0,498.3382,498.7288,495.4383,498.4749,18337.0
2023-04-04 09:40:00,510.44,510.88,507.91,508.41,21191.0,498.3968,498.8264,495.9265,496.4147,21191.0
2023-04-04 09:50:00,507.93,509.52,507.92,508.58,9340.0,495.946,497.4985,495.9363,496.5807,9340.0
2023-04-04 10:00:00,508.34,509.3,507.11,507.51,6364.0,496.3463,497.2837,495.1454,495.5359,6364.0
2023-04-04 10:10:00,507.7,508.13,506.59,507.25,7196.0,495.7214,496.1413,494.6376,495.2821,7196.0
2023-04-04 10:20:00,507.14,508.54,506.28,506.71,5782.0,495.1747,496.5416,494.3349,494.7548,5782.0
2023-04-04 10:30:00,506.69,506.74,504.17,505.49,15271.0,494.7353,494.7841,492.2747,493.5636,15271.0
2023-04-04 10:40:00,505.27,505.56,504.42,505.54,8898.0,493.3488,493.6319,492.5188,493.6124,8898.0
2023-04-04 10:50:00,505.6,506.64,505.22,506.0,9315.0,493.671,494.6865,493.3,494.0616,9315.0
2023-04-04 11:00:00,505.98,507.0,505.76,505.89,8492.0,494.042,495.038,493.8272,493.9541,8492.0
2023-04-04 11:10:00,505.82,506.08,503.48,503.97,9332.0,493.8858,494.1397,491.601,492.0794,9332.0
2023-04-04 11:20:00,503.98,504.77,503.76,504.77,9444.0,492.0892,492.8606,491.8744,492.8606,9444.0
2023-04-04 11:30:00,504.88,505.34,504.32,505.02,4548.0,492.968,493.4171,492.4212,493.1047,4548.0
2023-04-04 11:40:00,504.95,506.7,504.59,506.54,18513.0,493.0363,494.745,492.6848,494.5888,18513.0
2023-04-04 11:50:00,506.42,506.42,505.19,505.27,7582.0,494.4716,494.4716,493.2707,493.3488,7582.0
2023-04-04 12:00:00,505.23,505.4,504.67,505.32,4302.0,493.3097,493.4757,492.7629,493.3976,4302.0
2023-04-04 12:10:00,505.04,505.23,503.36,503.61,7392.0,493.1242,493.3097,491.4838,491.7279,7392.0
2023-04-04 12:20:00,503.47,505.31,503.27,505.31,12994.0,491.5912,493.3878,491.396,493.3878,12994.0
2023-04-04 12:30:00,505.53,505.53,504.0,504.23,3075.0,493.6026,493.6026,492.1087,492.3333,3075.0
2023-04-04 12:40:00,504.06,504.96,503.62,504.92,7426.0,492.1673,493.0461,491.7377,493.007,7426.0
2023-04-04 12:50:00,505.1,505.1,504.15,504.43,4103.0,493.1828,493.1828,492.2552,492.5286,4103.0
2023-04-04 13:00:00,504.55,505.58,504.15,505.58,5242.0,492.6458,493.6515,492.2552,493.6515,5242.0
2023-04-04 13:10:00,505.47,505.69,504.91,504.91,5100.0,493.5441,493.7589,492.9973,492.9973,5100.0
2023-04-04 13:20:00,505.11,505.53,504.81,505.21,4484.0,493.1926,493.6026,492.8996,493.2902,4484.0
2023-04-04 13:30:00,505.18,505.61,505.0,505.33,7501.0,493.2609,493.6808,493.0851,493.4074,7501.0
2023-04-04 13:40:00,505.16,505.32,504.25,504.78,3648.0,493.2414,493.3976,492.3528,492.8703,3648.0
2023-04-04 13:50:00,504.94,504.94,503.84,504.0,8105.0,493.0266,493.0266,491.9525,492.1087,8105.0
2023-04-04 14:00:00,504.0,504.05,503.64,503.81,8739.0,492.1087,492.1576,491.7572,491.9232,8739.0
2023-04-04 14:10:00,503.81,504.04,503.63,503.67,10133.0,491.9232,492.1478,491.7475,491.7865,10133.0
2023-04-04 14:20:00,503.62,503.75,503.25,503.25,6946.0,491.7377,491.8646,491.3764,491.3764,6946.0
2023-04-04 14:30:00,503.24,504.19,503.19,503.94,13819.0,491.3667,492.2943,491.3179,492.0502,13819.0
2023-04-04 14:40:00,503.97,503.97,502.9,503.0,10202.0,492.0794,492.0794,491.0347,491.1323,10202.0
2023-04-04 14:50:00,503.13,503.41,502.55,502.83,10546.0,491.2593,491.5327,490.693,490.9663,10546.0
2023-04-04 15:00:00,502.7,503.63,502.68,503.63,13150.0,490.8394,491.7475,490.8199,491.7475,13150.0
2023-04-04 15:10:00,503.53,503.62,502.89,503.62,15859.0,491.6498,491.7377,491.0249,491.7377,15859.0
2023-04-04 15:20:00,503.62,503.62,502.41,502.59,16206.0,491.7377,491.7377,490.5563,490.732,16206.0
2023-04-04 15:30:00,502.55,502.58,501.45,502.0,36744.0,490.693,490.7222,489.6189,490.1559,36744.0
2023-04-04 15:40:00,502.01,502.82,501.78,502.78,31282.0,490.1657,490.9566,489.9411,490.9175,31282.0
2023-04-04 15:50:00,502.59,503.41,502.13,503.4,75084.0,490.732,491.5327,490.2829,491.5229,75084.0
2023-04-05 09:30:00,507.75,508.42,504.99,505.0,32830.0,495.7703,496.4245,493.0754,493.0851,32830.0
2023-04-05 09:40:00,505.13,505.77,504.13,504.14,11621.0,493.2121,493.837,492.2357,492.2454,11621.0
2023-04-05 09:50:00,503.77,504.2,502.67,503.64,19341.0,491.8842,492.304,490.8101,491.7572,19341.0
2023-04-05 10:00:00,503.61,503.9,502.47,502.97,17383.0,491.7279,492.0111,490.6148,491.103,17383.0
2023-04-05 10:10:00,502.76,505.96,502.76,505.28,15983.0,490.898,494.0225,490.898,493.3585,15983.0
2023-04-05 10:20:00,505.06,505.61,504.31,505.49,17720.0,493.1437,493.6808,492.4114,493.5636,17720.0
2023-04-05 10:30:00,505.5,507.15,505.48,506.0,31021.0,493.5734,495.1844,493.5538,494.0616,31021.0
2023-04-05 10:40:00,506.0,506.9,505.73,506.9,14151.0,494.0616,494.9403,493.7979,494.9403,14151.0
2023-04-05 10:50:00,506.81,507.72,505.71,507.23,18035.0,494.8524,495.741,493.7784,495.2625,18035.0
2023-04-05 11:00:00,507.14,508.4,507.1,508.18,17388.0,495.1747,496.4049,495.1356,496.1901,17388.0
2023-04-05 11:10:00,508.15,508.82,508.0,508.51,14765.0,496.1608,496.815,496.0144,496.5123,14765.0
2023-04-05 11:20:00,508.35,508.35,507.49,507.6,6764.0,496.3561,496.3561,495.5164,495.6238,6764.0
2023-04-05 11:30:00,507.59,507.85,507.3,507.3,4873.0,495.614,495.8679,495.3309,495.3309,4873.0
2023-04-05 11:40:00,507.33,507.63,506.07,506.75,21608.0,495.3602,495.6531,494.1299,494.7939,21608.0
2023-04-05 11:50:00,506.67,506.87,506.17,506.5,7437.0,494.7157,494.911,494.2275,494.5498,7437.0
2023-04-05 12:00:00,506.57,509.8,506.47,509.8,11067.0,494.6181,497.7719,494.5205,497.7719,11067.0
2023-04-05 12:10:00,509.67,509.67,508.06,508.65,8132.0,497.645,497.645,496.073,496.649,8132.0
2023-04-05 12:20:00,508.79,509.56,508.23,508.23,7978.0,496.7857,497.5376,496.2389,496.2389,7978.0
2023-04-05 12:30:00,508.25,509.66,508.2,509.66,3306.0,496.2585,497.6352,496.2096,497.6352,3306.0
2023-04-05 12:40:00,509.61,510.57,509.4,510.57,11442.0,497.5864,498.5237,497.3813,498.5237,11442.0
2023-04-05 12:50:00,510.51,510.51,509.25,509.3,4448.0,498.4651,498.4651,497.2349,497.2837,4448.0
2023-04-05 13:00:00,509.31,510.27,508.94,509.67,17725.0,497.2935,498.2308,496.9322,497.645,17725.0
2023-04-05 13:10:00,509.66,510.61,509.6,510.19,4447.0,497.6352,498.5628,497.5766,498.1527,4447.0
2023-04-05 13:20:00,510.18,510.55,510.0,510.21,6855.0,498.1429,498.5042,497.9672,498.1722,6855.0
2023-04-05 13:30:00,510.22,510.68,510.14,510.68,5167.0,498.182,498.6311,498.1039,498.6311,5167.0
2023-04-05 13:40:00,510.44,510.75,510.17,510.64,9178.0,498.3968,498.6995,498.1332,498.5921,9178.0
2023-04-05 13:50:00,510.69,513.11,510.16,512.97,14081.0,498.6409,501.0038,498.1234,500.8671,14081.0
2023-04-05 14:00:00,512.92,513.13,512.51,513.01,7813.0,500.8183,501.0233,500.418,500.9062,7813.0
2023-04-05 14:10:00,513.1,513.1,512.2,512.62,7669.0,500.994,500.994,500.1153,500.5254,7669.0
2023-04-05 14:20:00,512.63,513.78,512.63,513.47,7219.0,500.5351,501.658,500.5351,501.3553,7219.0
2023-04-05 14:30:00,513.51,514.34,513.31,514.18,6203.0,501.3944,502.2048,501.1991,502.0486,6203.0
2023-04-05 14:40:00,514.01,514.17,513.67,513.97,6114.0,501.8826,502.0388,501.5506,501.8435,6114.0
2023-04-05 14:50:00,513.83,515.24,513.81,515.0,12934.0,501.7068,503.0835,501.6873,502.8492,12934.0
2023-04-05 15:00:00,515.03,515.67,514.78,515.42,12868.0,502.8785,503.5034,502.6344,503.2593,12868.0
2023-04-05 15:10:00,515.51,516.13,515.46,515.89,10156.0,503.3472,503.9525,503.2984,503.7182,10156.0
2023-04-05 15:20:00,515.89,516.69,515.32,516.48,26795.0,503.7182,504.4993,503.1617,504.2943,26795.0
2023-04-05 15:30:00,516.48,516.48,515.88,515.97,20773.0,504.2943,504.2943,503.7084,503.7963,20773.0
2023-04-05 15:40:00,516.0,516.36,515.59,515.79,28450.0,503.8256,504.1771,503.4253,503.6206,28450.0
2023-04-05 15:50:00,515.94,517.18,515.39,516.06,105267.0,503.767,504.9778,503.23,503.8842,105267.0
2023-04-06 09:30:00,519.78,524.62,519.12,523.28,31061.0,507.5164,512.2422,506.872,510.9339,31061.0
2023-04-06 09:40:00,523.54,523.81,521.1,521.4,21088.0,511.1877,511.4513,508.8053,509.0982,21088.0
2023-04-06 09:50:00,521.05,522.0,518.43,518.81,18519.0,508.7565,509.6841,506.1983,506.5693,18519.0
2023-04-06 10:00:00,518.77,518.81,516.39,516.45,21423.0,506.5303,506.5693,504.2064,504.265,21423.0
2023-04-06 10:10:00,516.32,516.85,515.28,516.53,10172.0,504.1381,504.6556,503.1226,504.3431,10172.0
2023-04-06 10:20:00,517.19,519.37,517.02,519.11,13378.0,504.9875,507.1161,504.8216,506.8622,13378.0
2023-04-06 10:30:00,518.71,519.81,518.7,519.22,30906.0,506.4717,507.5457,506.4619,506.9696,30906.0
2023-04-06 10:40:00,518.92,519.39,517.95,519.12,11585.0,506.6767,507.1356,505.7296,506.872,11585.0
2023-04-06 10:50:00,519.12,520.0,519.09,519.48,12102.0,506.872,507.7312,506.8427,507.2235,12102.0
2023-04-06 11:00:00,519.59,520.1,519.25,519.63,9627.0,507.3309,507.8289,506.9989,507.37,9627.0
2023-04-06 11:10:00,519.63,520.0,519.07,519.53,20717.0,507.37,507.7312,506.8232,507.2723,20717.0
2023-04-06 11:20:00,519.38,520.46,519.3,519.38,11450.0,507.1259,508.1804,507.0478,507.1259,11450.0
2023-04-06 11:30:00,519.5,519.75,518.01,518.27,8746.0,507.243,507.4871,505.7882,506.0421,8746.0
2023-04-06 11:40:00,518.16,518.5,517.33,518.41,9072.0,505.9347,506.2666,505.1242,506.1788,9072.0
2023-04-06 11:50:00,517.93,519.23,517.9,518.87,12450.0,505.7101,506.9794,505.6808,506.6279,12450.0
2023-04-06 12:00:00,518.98,519.82,518.7,519.19,11874.0,506.7353,507.5555,506.4619,506.9404,11874.0
2023-04-06 12:10:00,519.19,519.5,518.9,518.9,7385.0,506.9404,507.243,506.6572,506.6572,7385.0
2023-04-06 12:20:00,518.9,520.1,518.52,519.91,9300.0,506.6572,507.8289,506.2862,507.6434,9300.0
2023-04-06 12:30:00,519.96,520.58,519.79,520.4,5730.0,507.6922,508.2976,507.5262,508.1218,5730.0
2023-04-06 12:40:00,520.4,521.24,519.3,519.53,33210.0,508.1218,508.942,507.0478,507.2723,33210.0
2023-04-06 12:50:00,519.3,520.2,519.21,519.89,5108.0,507.0478,507.9265,506.9599,507.6238,5108.0
2023-04-06 13:00:00,519.97,520.16,519.45,520.09,6130.0,507.7019,507.8875,507.1942,507.8191,6130.0
2023-04-06 13:10:00,519.69,520.09,519.54,519.61,3922.0,507.4286,507.8191,507.2821,507.3504,3922.0
2023-04-06 13:20:00,519.69,519.93,519.49,519.9,4720.0,507.4286,507.6629,507.2333,507.6336,4720.0
2023-04-06 13:30:00,519.88,519.93,519.3,519.92,19346.0,507.6141,507.6629,507.0478,507.6531,19346.0
2023-04-06 13:40:00,520.01,521.53,519.89,521.53,44857.0,507.741,509.2251,507.6238,509.2251,44857.0
2023-04-06 13:50:00,521.28,521.31,520.67,520.8,6726.0,508.981,509.0103,508.3854,508.5124,6726.0
2023-04-06 14:00:00,520.78,521.18,520.35,520.74,8831.0,508.4928,508.8834,508.073,508.4538,8831.0
2023-04-06 14:10:00,520.73,520.96,520.3,520.36,5891.0,508.444,508.6686,508.0242,508.0827,5891.0
2023-04-06 14:20:00,520.15,520.88,519.8,520.88,11221.0,507.8777,508.5905,507.536,508.5905,11221.0
2023-04-06 14:30:00,520.99,521.14,520.41,520.42,4174.0,508.6979,508.8443,508.1316,508.1413,4174.0
2023-04-06 14:40:00,520.42,520.47,519.99,520.1,4329.0,508.1413,508.1902,507.7215,507.8289,4329.0
2023-04-06 14:50:00,520.24,520.5,520.01,520.01,8445.0,507.9656,508.2194,507.741,507.741,8445.0
2023-04-06 15:00:00,520.1,520.74,519.98,520.0,13927.0,507.8289,508.4538,507.7117,507.7312,13927.0
2023-04-06 15:10:00,519.94,519.94,519.18,519.32,14965.0,507.6727,507.6727,506.9306,507.0673,14965.0
2023-04-06 15:20:00,519.38,520.02,519.26,519.97,11959.0,507.1259,507.7508,507.0087,507.7019,11959.0
2023-04-06 15:30:00,519.96,520.53,519.74,520.27,22401.0,507.6922,508.2487,507.4774,507.9949,22401.0
2023-04-06 15:40:00,520.31,520.78,519.95,520.66,20264.0,508.0339,508.4928,507.6824,508.3757,20264.0
2023-04-06 15:50:00,520.5,520.66,519.86,520.13,55590.0,508.2194,508.3757,507.5945,507.8582,55590.0
2023-04-10 09:30:00,519.45,521.84,518.69,521.38,16961.0,507.1942,509.5278,506.4521,509.0787,16961.0
2023-04-10 09:40:00,520.85,522.42,520.61,521.68,11957.0,508.5612,510.0941,508.3268,509.3716,11957.0
2023-04-10 09:50:00,521.33,521.59,520.8,521.0,7657.0,509.0299,509.2837,508.5124,508.7076,7657.0
2023-04-10 10:00:00,520.74,522.18,520.74,521.21,5286.0,508.4538,509.8598,508.4538,508.9127,5286.0
2023-04-10 10:10:00,521.0,521.61,520.78,521.12,15584.0,508.7076,509.3033,508.4928,508.8248,15584.0
2023-04-10 10:20:00,521.0,521.0,519.82,520.78,9194.0,508.7076,508.7076,507.5555,508.4928,9194.0
2023-04-10 10:30:00,520.63,521.47,520.43,521.47,3648.0,508.3464,509.1666,508.1511,509.1666,3648.0
2023-04-10 10:40:00,521.83,521.89,521.38,521.73,4381.0,509.5181,509.5766,509.0787,509.4204,4381.0
2023-04-10 10:50:00,521.75,522.34,521.53,521.54,7204.0,509.44,510.016,509.2251,509.2349,7204.0
2023-04-10 11:00:00,521.31,522.09,521.28,521.88,5308.0,509.0103,509.7719,508.981,509.5669,5308.0
2023-04-10 11:10:00,521.7,521.99,521.57,521.81,7293.0,509.3911,509.6743,509.2642,509.4985,7293.0
2023-04-10 11:20:00,521.75,522.13,521.39,521.95,5621.0,509.44,509.811,509.0884,509.6352,5621.0
2023-04-10 11:30:00,521.82,522.6,521.81,522.6,3375.0,509.5083,510.2699,509.4985,510.2699,3375.0
2023-04-10 11:40:00,522.74,522.75,521.96,522.6,5452.0,510.4066,510.4164,509.645,510.2699,5452.0
2023-04-10 11:50:00,522.61,522.94,522.46,522.94,4186.0,510.2797,510.6019,510.1332,510.6019,4186.0
2023-04-10 12:00:00,523.03,523.13,522.43,522.8,3240.0,510.6898,510.7874,510.1039,510.4652,3240.0
2023-04-10 12:10:00,522.97,522.97,522.22,522.26,4418.0,510.6312,510.6312,509.8989,509.9379,4418.0
2023-04-10 12:20:00,522.25,522.69,522.17,522.36,7335.0,509.9282,510.3578,509.85,510.0356,7335.0
2023-04-10 12:30:00,522.34,522.75,522.28,522.7,5173.0,510.016,510.4164,509.9574,510.3675,5173.0
2023-04-10 12:40:00,522.63,523.09,522.44,522.45,7261.0,510.2992,510.7483,510.1137,510.1234,7261.0
2023-04-10 12:50:00,522.51,523.48,522.51,523.48,2817.0,510.182,511.1291,510.182,511.1291,2817.0
2023-04-10 13:00:00,523.4,523.88,523.12,523.88,5322.0,511.051,511.5197,510.7776,511.5197,5322.0
2023-04-10 13:10:00,524.0,524.0,523.55,523.72,5680.0,511.6369,511.6369,511.1975,511.3635,5680.0
2023-04-10 13:20:00,523.72,523.74,522.87,523.3,7068.0,511.3635,511.383,510.5335,510.9534,7068.0
2023-04-10 13:30:00,523.33,523.34,522.94,523.21,12752.0,510.9827,510.9924,510.6019,510.8655,12752.0
2023-04-10 13:40:00,523.1,523.21,522.73,522.97,9270.0,510.7581,510.8655,510.3968,510.6312,9270.0
2023-04-10 13:50:00,522.94,523.29,522.83,522.95,3753.0,510.6019,510.9436,510.4945,510.6116,3753.0
2023-04-10 14:00:00,522.96,522.96,521.93,522.2,8026.0,510.6214,510.6214,509.6157,509.8793,8026.0
2023-04-10 14:10:00,522.26,522.58,521.66,521.82,7131.0,509.9379,510.2504,509.3521,509.5083,7131.0
2023-04-10 14:20:00,521.81,522.0,521.6,521.97,2932.0,509.4985,509.6841,509.2935,509.6548,2932.0
2023-04-10 14:30:00,521.82,521.86,521.06,521.27,5413.0,509.5083,509.5474,508.7662,508.9713,5413.0
2023-04-10 14:40:00,521.27,521.57,521.0,521.35,3959.0,508.9713,509.2642,508.7076,509.0494,3959.0
2023-04-10 14:50:00,521.39,521.56,521.13,521.55,6115.0,509.0884,509.2544,508.8346,509.2447,6115.0
2023-04-10 15:00:00,521.48,522.2,521.33,522.2,13193.0,509.1763,509.8793,509.0299,509.8793,13193.0
2023-04-10 15:10:00,522.43,522.79,522.07,522.79,5312.0,510.1039,510.4554,509.7524,510.4554,5312.0
2023-04-10 15:20:00,522.5,523.15,522.19,522.61,7047.0,510.1723,510.8069,509.8696,510.2797,7047.0
2023-04-10 15:30:00,522.61,523.44,522.47,523.44,8974.0,510.2797,511.0901,510.143,511.0901,8974.0
2023-04-10 15:40:00,523.44,524.87,523.42,524.34,21163.0,511.0901,512.4863,511.0706,511.9688,21163.0
2023-04-10 15:50:00,524.49,524.74,523.31,524.59,58990.0,512.1153,512.3594,510.9631,512.2129,58990.0
2023-04-11 09:30:00,526.81,529.03,526.81,528.17,11013.0,514.3806,516.5482,514.3806,515.7085,11013.0
2023-04-11 09:40:00,528.19,529.98,528.19,529.98,11431.0,515.728,517.4758,515.728,517.4758,11431.0
2023-04-11 09:50:00,529.99,530.7,529.47,530.69,9720.0,517.4855,518.1788,516.9778,518.169,9720.0
2023-04-11 10:00:00,530.31,530.94,529.61,530.63,4324.0,517.798,518.4131,517.1145,518.1104,4324.0
2023-04-11 10:10:00,530.85,530.85,529.2,529.37,8082.0,518.3252,518.3252,516.7142,516.8802,8082.0
2023-04-11 10:20:00,529.15,531.02,529.15,530.97,9040.0,516.6654,518.4912,516.6654,518.4424,9040.0
2023-04-11 10:30:00,530.97,531.8,530.75,530.75,9741.0,518.4424,519.2528,518.2276,518.2276,9741.0
2023-04-11 10:40:00,530.75,531.37,530.75,531.14,3515.0,518.2276,518.833,518.2276,518.6084,3515.0
2023-04-11 10:50:00,531.34,531.72,530.93,531.63,9029.0,518.8037,519.1747,518.4034,519.0868,9029.0
2023-04-11 11:00:00,531.66,532.61,531.66,532.56,6322.0,519.1161,520.0437,519.1161,519.9949,6322.0
2023-04-11 11:10:00,532.42,532.63,532.12,532.12,5662.0,519.8582,520.0633,519.5653,519.5653,5662.0
2023-04-11 11:20:00,532.32,533.22,532.32,533.0,6583.0,519.7606,520.6393,519.7606,520.4245,6583.0
2023-04-11 11:30:00,532.92,533.06,531.93,532.24,2503.0,520.3464,520.4831,519.3798,519.6825,2503.0
2023-04-11 11:40:00,532.2,532.49,532.2,532.37,3759.0,519.6434,519.9266,519.6434,519.8094,3759.0
2023-04-11 11:50:00,532.48,533.37,532.48,533.25,11018.0,519.9168,520.7858,519.9168,520.6686,11018.0
2023-04-11 12:00:00,533.4,533.4,532.51,532.64,8291.0,520.8151,520.8151,519.9461,520.073,8291.0
2023-04-11 12:10:00,532.64,533.36,532.6,533.0,11549.0,520.073,520.776,520.034,520.4245,11549.0
2023-04-11 12:20:00,532.99,533.62,532.94,533.43,9675.0,520.4148,521.0299,520.3659,520.8444,9675.0
2023-04-11 12:30:00,533.39,533.82,533.15,533.18,8983.0,520.8053,521.2252,520.571,520.6003,8983.0
2023-04-11 12:40:00,533.16,533.83,533.16,533.42,6050.0,520.5807,521.2349,520.5807,520.8346,6050.0
2023-04-11 12:50:00,533.4,533.89,533.09,533.77,5418.0,520.8151,521.2935,520.5124,521.1764,5418.0
2023-04-11 13:00:00,533.82,533.91,533.31,533.91,10362.0,521.2252,521.3131,520.7272,521.3131,10362.0
2023-04-11 13:10:00,533.82,534.35,533.81,534.11,6424.0,521.2252,521.7427,521.2154,521.5083,6424.0
2023-04-11 13:20:00,534.02,534.7,533.71,533.72,9281.0,521.4205,522.0844,521.1178,521.1275,9281.0
2023-04-11 13:30:00,533.54,533.54,532.84,532.88,3884.0,520.9518,520.9518,520.2683,520.3074,3884.0
2023-04-11 13:40:00,532.92,533.48,532.48,532.84,13556.0,520.3464,520.8932,519.9168,520.2683,13556.0
2023-04-11 13:50:00,533.04,533.67,532.8,532.8,3628.0,520.4636,521.0787,520.2292,520.2292,3628.0
2023-04-11 14:00:00,532.69,532.8,531.94,532.78,6559.0,520.1218,520.2292,519.3895,520.2097,6559.0
2023-04-11 14:10:00,532.76,532.77,532.36,532.69,4464.0,520.1902,520.1999,519.7996,520.1218,4464.0
2023-04-11 14:20:00,532.58,532.59,532.18,532.49,5485.0,520.0144,520.0242,519.6239,519.9266,5485.0
2023-04-11 14:30:00,532.62,532.62,531.55,531.59,8240.0,520.0535,520.0535,519.0087,519.0478,8240.0
2023-04-11 14:40:00,531.69,531.89,531.02,531.08,4363.0,519.1454,519.3407,518.4912,518.5498,4363.0
2023-04-11 14:50:00,531.04,532.08,531.04,532.01,20907.0,518.5108,519.5262,518.5108,519.4579,20907.0
2023-04-11 15:00:00,532.03,532.27,531.68,531.97,6373.0,519.4774,519.7117,519.1357,519.4188,6373.0
2023-04-11 15:10:00,532.08,532.58,531.99,532.38,7800.0,519.5262,520.0144,519.4384,519.8192,7800.0
2023-04-11 15:20:00,532.33,532.75,531.89,532.74,6676.0,519.7703,520.1804,519.3407,520.1707,6676.0
2023-04-11 15:30:00,532.82,533.73,532.82,533.61,9357.0,520.2488,521.1373,520.2488,521.0201,9357.0
2023-04-11 15:40:00,533.63,534.14,532.96,533.14,16900.0,521.0397,521.5376,520.3855,520.5612,16900.0
2023-04-11 15:50:00,532.9,534.23,532.89,533.77,47943.0,520.3269,521.6255,520.3171,521.1764,47943.0
2023-04-12 09:30:00,531.1,533.24,529.46,532.74,61123.0,518.5694,520.6589,516.968,520.1707,61123.0
2023-04-12 09:40:00,532.75,536.1,532.74,533.41,16010.0,520.1804,523.4514,520.1707,520.8248,16010.0
2023-04-12 09:50:00,533.39,534.98,533.13,534.04,7446.0,520.8053,522.3578,520.5515,521.44,7446.0
2023-04-12 10:00:00,533.99,534.82,533.71,534.26,9821.0,521.3912,522.2016,521.1178,521.6548,9821.0
2023-04-12 10:10:00,534.47,535.99,534.46,535.58,9275.0,521.8598,523.344,521.8501,522.9437,9275.0
2023-04-12 10:20:00,535.55,536.3,533.59,533.97,8219.0,522.9144,523.6467,521.0006,521.3716,8219.0
2023-04-12 10:30:00,534.15,534.16,533.34,534.07,5870.0,521.5474,521.5572,520.7565,521.4693,5870.0
2023-04-12 10:40:00,534.06,534.27,532.9,532.9,6776.0,521.4595,521.6646,520.3269,520.3269,6776.0
2023-04-12 10:50:00,532.9,533.73,532.45,533.73,6693.0,520.3269,521.1373,519.8875,521.1373,6693.0
2023-04-12 11:00:00,533.36,534.0,533.08,533.08,2587.0,520.776,521.4009,520.5026,520.5026,2587.0
2023-04-12 11:10:00,533.04,533.38,532.89,533.22,5484.0,520.4636,520.7956,520.3171,520.6393,5484.0
2023-04-12 11:20:00,533.29,534.45,533.1,534.32,8114.0,520.7077,521.8403,520.5222,521.7134,8114.0
2023-04-12 11:30:00,534.04,534.19,533.22,533.22,4508.0,521.44,521.5864,520.6393,520.6393,4508.0
2023-04-12 11:40:00,533.2,533.69,532.84,533.35,8626.0,520.6198,521.0982,520.2683,520.7663,8626.0
2023-04-12 11:50:00,533.21,534.49,533.21,533.66,6737.0,520.6296,521.8794,520.6296,521.069,6737.0
2023-04-12 12:00:00,533.66,534.38,533.66,534.18,3067.0,521.069,521.772,521.069,521.5767,3067.0
2023-04-12 12:10:00,534.19,534.7,534.08,534.4,2277.0,521.5864,522.0844,521.479,521.7915,2277.0
2023-04-12 12:20:00,534.4,534.99,534.16,534.85,2531.0,521.7915,522.3676,521.5572,522.2309,2531.0
2023-04-12 12:30:00,534.74,535.0,534.33,535.0,3446.0,522.1235,522.3773,521.7231,522.3773,3446.0
2023-04-12 12:40:00,535.35,535.35,534.81,534.89,3216.0,522.7191,522.7191,522.1918,522.2699,3216.0
2023-04-12 12:50:00,534.79,535.48,534.75,535.06,2434.0,522.1723,522.846,522.1332,522.4359,2434.0
2023-04-12 13:00:00,535.25,535.87,535.07,535.66,4081.0,522.6214,523.2268,522.4457,523.0218,4081.0
2023-04-12 13:10:00,535.8,536.0,535.35,535.35,2685.0,523.1585,523.3537,522.7191,522.7191,2685.0
2023-04-12 13:20:00,535.5,535.57,534.92,534.92,5778.0,522.8655,522.9339,522.2992,522.2992,5778.0
2023-04-12 13:30:00,535.2,535.2,533.68,533.68,3192.0,522.5726,522.5726,521.0885,521.0885,3192.0
2023-04-12 13:40:00,534.0,534.07,533.1,533.1,3016.0,521.4009,521.4693,520.5222,520.5222,3016.0
2023-04-12 13:50:00,533.03,534.0,532.91,533.87,5517.0,520.4538,521.4009,520.3366,521.274,5517.0
2023-04-12 14:00:00,533.95,534.09,533.69,533.75,2282.0,521.3521,521.4888,521.0982,521.1568,2282.0
2023-04-12 14:10:00,533.68,534.09,533.25,533.25,3925.0,521.0885,521.4888,520.6686,520.6686,3925.0
2023-04-12 14:20:00,533.5,533.5,532.66,532.66,3993.0,520.9127,520.9127,520.0925,520.0925,3993.0
2023-04-12 14:30:00,532.48,533.32,532.48,533.14,4904.0,519.9168,520.737,519.9168,520.5612,4904.0
2023-04-12 14:40:00,533.08,533.52,532.88,532.88,2447.0,520.5026,520.9323,520.3074,520.3074,2447.0
2023-04-12 14:50:00,532.68,532.83,532.4,532.65,2877.0,520.1121,520.2585,519.8387,520.0828,2877.0
2023-04-12 15:00:00,532.77,533.06,532.31,532.75,6914.0,520.1999,520.4831,519.7508,520.1804,6914.0
2023-04-12 15:10:00,532.48,532.48,531.93,532.09,2890.0,519.9168,519.9168,519.3798,519.536,2890.0
2023-04-12 15:20:00,532.19,532.47,531.76,531.85,5314.0,519.6336,519.907,519.2138,519.3017,5314.0
2023-04-12 15:30:00,531.86,532.64,531.5,532.51,31926.0,519.3114,520.073,518.9599,519.9461,31926.0
2023-04-12 15:40:00,532.5,532.89,532.39,532.77,11011.0,519.9363,520.3171,519.8289,520.1999,11011.0
2023-04-12 15:50:00,532.64,532.81,531.41,532.09,44669.0,520.073,520.239,518.872,519.536,44669.0
2023-04-13 09:30:00,534.12,534.71,533.03,534.68,21113.0,521.5181,522.0942,520.4538,522.0649,21113.0
2023-04-13 09:40:00,533.69,533.69,530.73,533.11,7123.0,521.0982,521.0982,518.2081,520.5319,7123.0
2023-04-13 09:50:00,532.64,532.65,531.48,532.11,7117.0,520.073,520.0828,518.9404,519.5555,7117.0
2023-04-13 10:00:00,532.86,534.0,532.47,533.43,5845.0,520.2878,521.4009,519.907,520.8444,5845.0
2023-04-13 10:10:00,533.15,533.5,532.66,532.72,3922.0,520.571,520.9127,520.0925,520.1511,3922.0
2023-04-13 10:20:00,533.26,534.02,532.93,533.54,7268.0,520.6784,521.4205,520.3562,520.9518,7268.0
2023-04-13 10:30:00,533.4,533.41,532.61,532.61,4474.0,520.8151,520.8248,520.0437,520.0437,4474.0
2023-04-13 10:40:00,532.53,533.17,532.28,532.9,2772.0,519.9656,520.5905,519.7215,520.3269,2772.0
2023-04-13 10:50:00,532.83,534.0,532.83,533.76,1959.0,520.2585,521.4009,520.2585,521.1666,1959.0
2023-04-13 11:00:00,533.92,534.42,533.53,533.88,4529.0,521.3228,521.811,520.942,521.2838,4529.0
2023-04-13 11:10:00,534.01,534.03,533.48,533.89,3121.0,521.4107,521.4302,520.8932,521.2935,3121.0
2023-04-13 11:20:00,534.14,534.84,533.92,533.93,3892.0,521.5376,522.2211,521.3228,521.3326,3892.0
2023-04-13 11:30:00,534.36,535.01,534.3,534.87,3808.0,521.7524,522.3871,521.6939,522.2504,3808.0
2023-04-13 11:40:00,535.1,535.1,534.1,534.13,5234.0,522.475,522.475,521.4986,521.5279,5234.0
2023-04-13 11:50:00,534.13,534.63,533.91,534.12,7448.0,521.5279,522.0161,521.3131,521.5181,7448.0
2023-04-13 12:00:00,533.88,535.3,533.88,535.13,3232.0,521.2838,522.6703,521.2838,522.5043,3232.0
2023-04-13 12:10:00,535.02,536.18,534.87,535.93,4904.0,522.3969,523.5295,522.2504,523.2854,4904.0
2023-04-13 12:20:00,535.78,535.81,535.37,535.56,3870.0,523.1389,523.1682,522.7386,522.9241,3870.0
2023-04-13 12:30:00,535.73,535.73,535.28,535.64,3203.0,523.0901,523.0901,522.6507,523.0022,3203.0
2023-04-13 12:40:00,535.8,536.96,535.33,536.96,5061.0,523.1585,524.2911,522.6995,524.2911,5061.0
2023-04-13 12:50:00,536.9,537.22,536.56,536.81,2102.0,524.2325,524.545,523.9005,524.1446,2102.0
2023-04-13 13:00:00,536.78,536.97,536.53,536.73,4043.0,524.1153,524.3009,523.8712,524.0665,4043.0
2023-04-13 13:10:00,537.09,537.6,537.09,537.32,9548.0,524.418,524.916,524.418,524.6426,9548.0
2023-04-13 13:20:00,537.48,538.16,537.34,537.79,7599.0,524.7988,525.4628,524.6621,525.1015,7599.0
2023-04-13 13:30:00,537.88,538.24,537.65,538.17,3645.0,525.1894,525.5409,524.9648,525.4725,3645.0
2023-04-13 13:40:00,537.77,539.05,537.77,538.52,4700.0,525.082,526.3318,525.082,525.8143,4700.0
2023-04-13 13:50:00,538.34,538.8,538.04,538.34,4610.0,525.6385,526.0877,525.3456,525.6385,4610.0
2023-04-13 14:00:00,538.25,538.77,537.93,538.57,6668.0,525.5507,526.0584,525.2382,525.8631,6668.0
2023-04-13 14:10:00,538.87,539.21,538.72,539.01,3787.0,526.156,526.488,526.0096,526.2927,3787.0
2023-04-13 14:20:00,538.86,538.94,538.51,538.91,9978.0,526.1463,526.2244,525.8045,526.1951,9978.0
2023-04-13 14:30:00,538.99,539.42,538.91,539.42,3926.0,526.2732,526.6931,526.1951,526.6931,3926.0
2023-04-13 14:40:00,539.48,539.54,538.74,539.09,2430.0,526.7516,526.8102,526.0291,526.3708,2430.0
2023-04-13 14:50:00,538.9,539.95,538.57,539.85,14025.0,526.1853,527.2105,525.8631,527.1129,14025.0
2023-04-13 15:00:00,539.8,540.0,537.11,537.11,8332.0,527.0641,527.2594,524.4376,524.4376,8332.0
2023-04-13 15:10:00,537.45,537.64,536.39,536.59,4734.0,524.7695,524.955,523.7345,523.9298,4734.0
2023-04-13 15:20:00,536.44,536.59,535.21,535.53,4510.0,523.7834,523.9298,522.5824,522.8948,4510.0
2023-04-13 15:30:00,535.51,535.53,534.44,534.91,18056.0,522.8753,522.8948,521.8305,522.2895,18056.0
2023-04-13 15:40:00,534.9,535.93,534.78,535.29,43268.0,522.2797,523.2854,522.1625,522.6605,43268.0
2023-04-13 15:50:00,535.15,535.68,534.01,535.31,75633.0,522.5238,523.0413,521.4107,522.68,75633.0
2023-04-14 09:30:00,533.59,538.61,533.59,537.68,34081.0,521.0006,525.9022,521.0006,524.9941,34081.0
2023-04-14 09:40:00,537.27,539.22,534.14,535.06,24144.0,524.5938,526.4978,521.5376,522.4359,24144.0
2023-04-14 09:50:00,534.36,534.4,530.55,531.42,40262.0,521.7524,521.7915,518.0323,518.8818,40262.0
2023-04-14 10:00:00,531.33,531.74,525.46,525.47,44178.0,518.7939,519.1943,513.0624,513.0722,44178.0
2023-04-14 10:10:00,524.68,527.57,524.01,526.54,14744.0,512.3008,515.1226,511.6466,514.1169,14744.0
2023-04-14 10:20:00,526.42,526.47,525.13,525.58,11250.0,513.9998,514.0486,512.7402,513.1796,11250.0
2023-04-14 10:30:00,525.81,528.86,525.43,528.86,8375.0,513.4042,516.3822,513.0331,516.3822,8375.0
2023-04-14 10:40:00,529.26,529.26,527.23,527.66,6712.0,516.7728,516.7728,514.7907,515.2105,6712.0
2023-04-14 10:50:00,527.61,527.74,526.62,527.05,8564.0,515.1617,515.2886,514.1951,514.6149,8564.0
2023-04-14 11:00:00,526.73,526.9,524.58,525.13,5623.0,514.3025,514.4684,512.2032,512.7402,5623.0
2023-04-14 11:10:00,525.28,525.53,524.15,525.0,8520.0,512.8867,513.1308,511.7833,512.6133,8520.0
2023-04-14 11:20:00,525.18,525.85,524.69,525.05,10592.0,512.789,513.4432,512.3106,512.6621,10592.0
2023-04-14 11:30:00,525.14,526.76,525.14,526.76,8280.0,512.75,514.3317,512.75,514.3317,8280.0
2023-04-14 11:40:00,526.19,526.7,525.9,526.7,7183.0,513.7752,514.2732,513.492,514.2732,7183.0
2023-04-14 11:50:00,526.7,527.98,526.46,527.49,5458.0,514.2732,515.523,514.0388,515.0445,5458.0
2023-04-14 12:00:00,527.81,527.82,527.25,527.5,5123.0,515.357,515.3667,514.8102,515.0543,5123.0
2023-04-14 12:10:00,527.24,527.7,526.77,527.43,5145.0,514.8004,515.2496,514.3415,514.9859,5145.0
2023-04-14 12:20:00,526.91,527.55,526.73,527.09,7672.0,514.4782,515.1031,514.3025,514.654,7672.0
2023-04-14 12:30:00,526.95,527.34,526.91,526.97,3640.0,514.5173,514.8981,514.4782,514.5368,3640.0
2023-04-14 12:40:00,526.96,527.36,526.73,526.99,8407.0,514.527,514.9176,514.3025,514.5563,8407.0
2023-04-14 12:50:00,527.0,527.45,526.81,527.44,3480.0,514.5661,515.0055,514.3806,514.9957,3480.0
2023-04-14 13:00:00,527.3,528.0,527.01,527.59,4441.0,514.859,515.5425,514.5758,515.1422,4441.0
2023-04-14 13:10:00,527.71,528.6,527.52,528.07,8831.0,515.2593,516.1283,515.0738,515.6108,8831.0
2023-04-14 13:20:00,528.09,528.09,526.98,527.06,5756.0,515.6304,515.6304,514.5466,514.6247,5756.0
2023-04-14 13:30:00,526.93,526.97,525.8,525.9,6895.0,514.4977,514.5368,513.3944,513.492,6895.0
2023-04-14 13:40:00,525.95,526.6,525.27,526.02,4095.0,513.5409,514.1755,512.8769,513.6092,4095.0
2023-04-14 13:50:00,526.0,526.57,526.0,526.52,4320.0,513.5897,514.1462,513.5897,514.0974,4320.0
2023-04-14 14:00:00,526.34,526.63,526.03,526.41,2818.0,513.9217,514.2048,513.619,513.99,2818.0
2023-04-14 14:10:00,526.35,526.59,526.03,526.22,3851.0,513.9314,514.1658,513.619,513.8045,3851.0
2023-04-14 14:20:00,526.13,526.76,526.04,526.7,5124.0,513.7166,514.3317,513.6287,514.2732,5124.0
2023-04-14 14:30:00,526.92,527.06,525.97,526.09,2900.0,514.488,514.6247,513.5604,513.6776,2900.0
2023-04-14 14:40:00,525.99,526.58,525.93,526.36,4913.0,513.5799,514.156,513.5213,513.9412,4913.0
2023-04-14 14:50:00,526.25,526.25,525.69,525.85,6156.0,513.8338,513.8338,513.287,513.4432,6156.0
2023-04-14 15:00:00,525.76,525.76,524.8,525.02,4793.0,513.3553,513.3553,512.418,512.6328,4793.0
2023-04-14 15:10:00,525.01,525.03,523.96,524.2,7562.0,512.623,512.6426,511.5978,511.8321,7562.0
2023-04-14 15:20:00,524.3,524.92,524.17,524.47,7464.0,511.9298,512.5352,511.8029,512.0958,7464.0
2023-04-14 15:30:00,524.53,524.54,523.7,524.17,11625.0,512.1544,512.1641,511.3439,511.8029,11625.0
2023-04-14 15:40:00,524.24,524.65,523.92,524.54,19321.0,511.8712,512.2715,511.5588,512.1641,19321.0
2023-04-14 15:50:00,524.46,524.46,523.21,523.96,59252.0,512.086,512.086,510.8655,511.5978,59252.0
2023-04-17 09:30:00,522.47,524.34,520.58,522.3,9255.0,510.143,511.9688,508.2976,509.977,9255.0
2023-04-17 09:40:00,522.3,523.53,520.87,520.88,10007.0,509.977,511.178,508.5807,508.5905,10007.0
2023-04-17 09:50:00,520.72,522.99,519.63,522.29,6458.0,508.4343,510.6507,507.37,509.9672,6458.0
2023-04-17 10:00:00,521.68,523.05,521.68,522.02,5043.0,509.3716,510.7093,509.3716,509.7036,5043.0
2023-04-17 10:10:00,522.23,522.27,521.2,521.4,5360.0,509.9086,509.9477,508.9029,509.0982,5360.0
2023-04-17 10:20:00,521.49,522.39,521.46,521.59,8051.0,509.1861,510.0649,509.1568,509.2837,8051.0
2023-04-17 10:30:00,521.39,521.67,520.12,520.22,4024.0,509.0884,509.3618,507.8484,507.9461,4024.0
2023-04-17 10:40:00,520.06,520.08,518.82,519.56,6166.0,507.7898,507.8094,506.5791,507.3016,6166.0
2023-04-17 10:50:00,519.51,519.69,518.02,518.52,10147.0,507.2528,507.4286,505.798,506.2862,10147.0
2023-04-17 11:00:00,518.22,519.24,518.22,519.22,3347.0,505.9932,506.9892,505.9932,506.9696,3347.0
2023-04-17 11:10:00,519.04,519.42,518.43,518.52,8626.0,506.7939,507.1649,506.1983,506.2862,8626.0
2023-04-17 11:20:00,518.52,518.59,517.51,517.51,6219.0,506.2862,506.3545,505.3,505.3,6219.0
2023-04-17 11:30:00,517.53,517.82,516.82,516.96,4603.0,505.3195,505.6027,504.6263,504.763,4603.0
2023-04-17 11:40:00,516.69,516.69,515.78,516.52,5446.0,504.4993,504.4993,503.6108,504.3333,5446.0
2023-04-17 11:50:00,516.54,516.96,516.15,516.15,4983.0,504.3529,504.763,503.9721,503.9721,4983.0
2023-04-17 12:00:00,516.34,516.55,515.85,516.36,6695.0,504.1576,504.3626,503.6792,504.1771,6695.0
2023-04-17 12:10:00,516.21,516.96,515.71,515.71,7519.0,504.0307,504.763,503.5425,503.5425,7519.0
2023-04-17 12:20:00,515.68,515.79,515.49,515.55,2251.0,503.5132,503.6206,503.3276,503.3862,2251.0
2023-04-17 12:30:00,515.54,515.54,514.87,515.09,3366.0,503.3765,503.3765,502.7223,502.9371,3366.0
2023-04-17 12:40:00,515.01,515.73,514.76,514.76,4215.0,502.859,503.562,502.6149,502.6149,4215.0
2023-04-17 12:50:00,514.96,515.24,514.63,515.06,3257.0,502.8102,503.0835,502.4879,502.9078,3257.0
2023-04-17 13:00:00,515.09,515.26,514.82,514.87,3112.0,502.9371,503.1031,502.6735,502.7223,3112.0
2023-04-17 13:10:00,514.94,515.77,514.93,515.34,5418.0,502.7906,503.601,502.7809,503.1812,5418.0
2023-04-17 13:20:00,515.37,515.53,514.71,515.24,3373.0,503.2105,503.3667,502.5661,503.0835,3373.0
2023-04-17 13:30:00,515.33,515.62,514.68,514.68,3715.0,503.1714,503.4546,502.5368,502.5368,3715.0
2023-04-17 13:40:00,514.58,515.88,514.41,515.61,6730.0,502.4391,503.7084,502.2731,503.4448,6730.0
2023-04-17 13:50:00,515.82,515.82,515.05,515.05,8442.0,503.6499,503.6499,502.898,502.898,8442.0
2023-04-17 14:00:00,515.02,515.56,514.78,515.3,6252.0,502.8687,503.396,502.6344,503.1421,6252.0
2023-04-17 14:10:00,515.2,516.93,515.2,516.73,2966.0,503.0445,504.7337,503.0445,504.5384,2966.0
2023-04-17 14:20:00,516.73,517.8,516.63,516.89,5649.0,504.5384,505.5831,504.4408,504.6946,5649.0
2023-04-17 14:30:00,517.13,517.21,516.68,516.73,3164.0,504.929,505.0071,504.4896,504.5384,3164.0
2023-04-17 14:40:00,516.87,517.49,516.24,517.49,8176.0,504.6751,505.2805,504.06,505.2805,8176.0
2023-04-17 14:50:00,517.67,517.84,517.28,517.48,3900.0,505.4562,505.6222,505.0754,505.2707,3900.0
2023-04-17 15:00:00,517.52,518.0,517.23,517.58,3951.0,505.3098,505.7784,505.0266,505.3683,3951.0
2023-04-17 15:10:00,517.59,517.59,516.88,517.08,6284.0,505.3781,505.3781,504.6849,504.8801,6284.0
2023-04-17 15:20:00,517.0,517.8,516.92,517.74,6078.0,504.802,505.5831,504.7239,505.5246,6078.0
2023-04-17 15:30:00,517.74,519.0,517.74,519.0,8863.0,505.5246,506.7548,505.5246,506.7548,8863.0
2023-04-17 15:40:00,518.97,518.99,518.25,518.44,19601.0,506.7255,506.7451,506.0225,506.208,19601.0
2023-04-17 15:50:00,518.29,518.97,518.15,518.82,28876.0,506.0616,506.7255,505.9249,506.5791,28876.0
2023-04-18 09:30:00,516.05,517.7,515.0,516.83,7465.0,503.8744,505.4855,502.8492,504.636,7465.0
2023-04-18 09:40:00,516.73,517.17,514.36,514.77,16387.0,504.5384,504.968,502.2243,502.6246,16387.0
2023-04-18 09:50:00,514.88,516.02,514.41,514.87,6108.0,502.732,503.8451,502.2731,502.7223,6108.0
2023-04-18 10:00:00,514.88,515.28,514.01,514.01,8736.0,502.732,503.1226,501.8826,501.8826,8736.0
2023-04-18 10:10:00,514.5,514.54,512.13,512.14,11183.0,502.361,502.4001,500.0469,500.0567,11183.0
2023-04-18 10:20:00,512.28,512.73,511.58,511.59,7847.0,500.1934,500.6328,499.5099,499.5197,7847.0
2023-04-18 10:30:00,511.61,511.61,510.07,510.62,11542.0,499.5392,499.5392,498.0355,498.5726,11542.0
2023-04-18 10:40:00,510.84,511.83,510.34,511.73,4664.0,498.7874,499.754,498.2992,499.6564,4664.0
2023-04-18 10:50:00,511.52,511.93,510.54,511.11,6238.0,499.4513,499.8516,498.4944,499.051,6238.0
2023-04-18 11:00:00,511.37,511.43,510.88,510.88,6362.0,499.3049,499.3634,498.8264,498.8264,6362.0
2023-04-18 11:10:00,510.78,511.21,510.5,510.77,4802.0,498.7288,499.1486,498.4554,498.719,4802.0
2023-04-18 11:20:00,510.79,511.51,510.65,511.28,3657.0,498.7385,499.4416,498.6018,499.217,3657.0
2023-04-18 11:30:00,511.37,512.26,511.37,511.72,6065.0,499.3049,500.1739,499.3049,499.6466,6065.0
2023-04-18 11:40:00,511.69,512.36,511.09,511.09,9604.0,499.6173,500.2715,499.0315,499.0315,9604.0
2023-04-18 11:50:00,511.24,511.55,511.08,511.32,3482.0,499.1779,499.4806,499.0217,499.256,3482.0
2023-04-18 12:00:00,511.5,511.99,510.92,511.77,9255.0,499.4318,499.9102,498.8655,499.6954,9255.0
2023-04-18 12:10:00,511.8,512.9,511.76,512.9,4501.0,499.7247,500.7988,499.6857,500.7988,4501.0
2023-04-18 12:20:00,512.76,512.9,512.5,512.84,2747.0,500.6621,500.7988,500.4082,500.7402,2747.0
2023-04-18 12:30:00,512.88,513.67,512.78,513.01,8008.0,500.7792,501.5506,500.6816,500.9062,8008.0
2023-04-18 12:40:00,512.88,513.2,512.79,512.88,2183.0,500.7792,501.0917,500.6914,500.7792,2183.0
2023-04-18 12:50:00,512.9,513.18,512.5,512.89,3678.0,500.7988,501.0722,500.4082,500.789,3678.0
2023-04-18 13:00:00,512.55,513.64,512.55,513.63,5278.0,500.457,501.5213,500.457,501.5115,5278.0
2023-04-18 13:10:00,513.59,513.86,513.08,513.09,4632.0,501.4725,501.7361,500.9745,500.9843,4632.0
2023-04-18 13:20:00,512.98,513.05,512.64,512.65,2000.0,500.8769,500.9452,500.5449,500.5547,2000.0
2023-04-18 13:30:00,512.63,513.27,512.63,512.7,5947.0,500.5351,501.16,500.5351,500.6035,5947.0
2023-04-18 13:40:00,512.89,513.79,512.8,513.75,6343.0,500.789,501.6678,500.7011,501.6287,6343.0
2023-04-18 13:50:00,513.73,514.16,513.69,513.83,3249.0,501.6092,502.029,501.5701,501.7068,3249.0
2023-04-18 14:00:00,514.1,514.3,513.94,514.16,3107.0,501.9704,502.1657,501.8142,502.029,3107.0
2023-04-18 14:10:00,514.15,514.86,514.0,514.86,3561.0,502.0193,502.7125,501.8728,502.7125,3561.0
2023-04-18 14:20:00,514.87,515.09,514.58,514.58,2420.0,502.7223,502.9371,502.4391,502.4391,2420.0
2023-04-18 14:30:00,514.58,514.77,514.32,514.61,4750.0,502.4391,502.6246,502.1853,502.4684,4750.0
2023-04-18 14:40:00,514.45,514.69,513.82,514.03,4324.0,502.3122,502.5465,501.6971,501.9021,4324.0
2023-04-18 14:50:00,514.0,514.5,513.96,513.99,3821.0,501.8728,502.361,501.8337,501.863,3821.0
2023-04-18 15:00:00,514.01,514.15,513.63,514.1,2518.0,501.8826,502.0193,501.5115,501.9704,2518.0
2023-04-18 15:10:00,513.77,513.9,513.5,513.83,4287.0,501.6482,501.7752,501.3846,501.7068,4287.0
2023-04-18 15:20:00,513.84,513.84,512.98,513.11,7362.0,501.7166,501.7166,500.8769,501.0038,7362.0
2023-04-18 15:30:00,513.12,513.39,512.77,513.0,6533.0,501.0136,501.2772,500.6718,500.8964,6533.0
2023-04-18 15:40:00,512.89,513.27,512.52,512.92,10960.0,500.789,501.16,500.4277,500.8183,10960.0
2023-04-18 15:50:00,512.83,513.29,512.38,512.64,37518.0,500.7304,501.1796,500.291,500.5449,37518.0
2023-04-19 09:30:00,507.2,508.0,494.33,494.33,51968.0,495.2332,496.0144,482.6669,482.6669,51968.0
2023-04-19 09:40:00,495.1,497.05,494.2,495.29,32164.0,483.4187,485.3227,482.54,483.6042,32164.0
2023-04-19 09:50:00,495.77,498.65,495.77,498.15,22299.0,484.0729,486.885,484.0729,486.3968,22299.0
2023-04-19 10:00:00,498.09,499.25,495.03,495.44,21167.0,486.3382,487.4708,483.3504,483.7507,21167.0
2023-04-19 10:10:00,495.32,497.2,495.32,496.01,25914.0,483.6335,485.4692,483.6335,484.3073,25914.0
2023-04-19 10:20:00,496.0,498.07,495.99,498.07,29744.0,484.2975,486.3187,484.2877,486.3187,29744.0
2023-04-19 10:30:00,497.77,499.2,497.21,497.42,16978.0,486.0257,487.422,485.4789,485.684,16978.0
2023-04-19 10:40:00,497.54,498.39,497.05,497.7,18485.0,485.8012,486.6311,485.3227,485.9574,18485.0
2023-04-19 10:50:00,497.46,498.07,497.16,497.55,25569.0,485.723,486.3187,485.4301,485.8109,25569.0
2023-04-19 11:00:00,497.63,497.8,496.64,496.64,17560.0,485.889,486.055,484.9224,484.9224,17560.0
2023-04-19 11:10:00,496.54,496.63,493.78,494.4,24202.0,484.8248,484.9126,482.1299,482.7352,24202.0
2023-04-19 11:20:00,494.56,494.56,492.85,493.43,19521.0,482.8915,482.8915,481.2218,481.7881,19521.0
2023-04-19 11:30:00,493.22,493.43,492.4,492.4,25214.0,481.5831,481.7881,480.7824,480.7824,25214.0
2023-04-19 11:40:00,492.78,492.78,491.04,491.48,13308.0,481.1535,481.1535,479.4545,479.8841,13308.0
2023-04-19 11:50:00,491.26,491.82,489.94,490.86,23794.0,479.6693,480.2161,478.3805,479.2788,23794.0
2023-04-19 12:00:00,491.07,491.37,489.49,490.89,34380.0,479.4838,479.7767,477.9411,479.3081,34380.0
2023-04-19 12:10:00,490.91,491.38,490.25,490.79,14806.0,479.3276,479.7865,478.6832,479.2104,14806.0
2023-04-19 12:20:00,490.86,491.8,490.11,491.8,28975.0,479.2788,480.1966,478.5465,480.1966,28975.0
2023-04-19 12:30:00,491.64,493.03,491.02,491.03,15472.0,480.0404,481.3976,479.435,479.4448,15472.0
2023-04-19 12:40:00,491.0,491.61,489.91,491.6,15746.0,479.4155,480.0111,478.3512,480.0013,15746.0
2023-04-19 12:50:00,491.74,493.05,491.71,492.71,25280.0,480.138,481.4171,480.1087,481.0851,25280.0
2023-04-19 13:00:00,492.89,493.73,492.58,493.5,11098.0,481.2609,482.081,480.9582,481.8565,11098.0
2023-04-19 13:10:00,493.68,493.95,493.33,493.6,7534.0,482.0322,482.2959,481.6905,481.9541,7534.0
2023-04-19 13:20:00,493.68,494.48,493.27,493.75,7064.0,482.0322,482.8134,481.6319,482.1006,7064.0
2023-04-19 13:30:00,493.49,493.67,492.71,493.2,10949.0,481.8467,482.0225,481.0851,481.5636,10949.0
2023-04-19 13:40:00,493.11,494.59,493.11,493.85,21873.0,481.4757,482.9208,481.4757,482.1982,21873.0
2023-04-19 13:50:00,493.65,494.62,493.64,494.51,13254.0,482.0029,482.9501,481.9932,482.8426,13254.0
2023-04-19 14:00:00,494.41,494.41,492.9,493.07,5684.0,482.745,482.745,481.2706,481.4366,5684.0
2023-04-19 14:10:00,493.01,493.65,492.59,492.64,5885.0,481.378,482.0029,480.9679,481.0168,5885.0
2023-04-19 14:20:00,492.61,492.75,491.97,492.11,6240.0,480.9875,481.1242,480.3626,480.4993,6240.0
2023-04-19 14:30:00,492.08,492.72,491.89,492.57,11048.0,480.47,481.0949,480.2845,480.9484,11048.0
2023-04-19 14:40:00,492.45,493.14,492.02,492.15,5738.0,480.8312,481.505,480.4114,480.5383,5738.0
2023-04-19 14:50:00,492.21,492.21,491.36,491.69,9125.0,480.5969,480.5969,479.767,480.0892,9125.0
2023-04-19 15:00:00,491.81,492.35,491.27,492.34,5152.0,480.2063,480.7336,479.6791,480.7238,5152.0
2023-04-19 15:10:00,492.17,492.59,491.91,492.01,7958.0,480.5579,480.9679,480.304,480.4016,7958.0
2023-04-19 15:20:00,492.12,492.39,491.62,491.75,12915.0,480.509,480.7727,480.0208,480.1478,12915.0
2023-04-19 15:30:00,491.76,492.78,491.64,492.78,11516.0,480.1575,481.1535,480.0404,481.1535,11516.0
2023-04-19 15:40:00,492.7,492.84,491.72,491.91,23206.0,481.0754,481.212,480.1185,480.304,23206.0
2023-04-19 15:50:00,491.91,493.46,491.9,493.03,90896.0,480.304,481.8174,480.2942,481.3976,90896.0
2023-04-20 09:30:00,492.11,492.11,489.65,490.85,18124.0,480.4993,480.4993,478.0973,479.269,18124.0
2023-04-20 09:40:00,490.52,490.65,487.19,487.51,11449.0,478.9468,479.0737,475.6954,476.0078,11449.0
2023-04-20 09:50:00,487.7,487.96,486.99,487.82,15862.0,476.1933,476.4472,475.5001,476.3105,15862.0
2023-04-20 10:00:00,487.78,489.12,487.56,488.23,21416.0,476.2714,477.5798,476.0566,476.7108,21416.0
2023-04-20 10:10:00,488.38,489.25,487.69,488.66,29642.0,476.8573,477.7067,476.1836,477.1307,29642.0
2023-04-20 10:20:00,488.88,490.0,488.12,488.12,15667.0,477.3455,478.4391,476.6034,476.6034,15667.0
2023-04-20 10:30:00,488.23,488.77,487.56,488.22,9036.0,476.7108,477.2381,476.0566,476.7011,9036.0
2023-04-20 10:40:00,488.26,489.23,488.25,488.8,6895.0,476.7401,477.6872,476.7303,477.2674,6895.0
2023-04-20 10:50:00,488.82,490.15,488.73,489.72,9784.0,477.2869,478.5855,477.199,478.1657,9784.0
2023-04-20 11:00:00,489.77,489.77,488.39,488.9,8123.0,478.2145,478.2145,476.867,477.365,8123.0
2023-04-20 11:10:00,488.96,489.35,488.77,488.98,8993.0,477.4236,477.8044,477.2381,477.4431,8993.0
2023-04-20 11:20:00,488.81,489.12,487.99,488.14,9478.0,477.2771,477.5798,476.4765,476.6229,9478.0
2023-04-20 11:30:00,488.16,488.5,487.3,487.49,10045.0,476.6425,476.9744,475.8028,475.9883,10045.0
2023-04-20 11:40:00,487.8,488.93,487.78,488.85,15029.0,476.291,477.3943,476.2714,477.3162,15029.0
2023-04-20 11:50:00,488.9,488.95,488.21,488.44,7855.0,477.365,477.4138,476.6913,476.9159,7855.0
2023-04-20 12:00:00,488.34,489.27,488.34,488.78,11728.0,476.8182,477.7263,476.8182,477.2478,11728.0
2023-04-20 12:10:00,489.13,490.58,488.56,490.06,18085.0,477.5896,479.0054,477.033,478.4976,18085.0
2023-04-20 12:20:00,490.06,490.73,489.61,489.87,8034.0,478.4976,479.1518,478.0583,478.3121,8034.0
2023-04-20 12:30:00,489.63,490.78,489.63,490.28,7751.0,478.0778,479.2007,478.0778,478.7124,7751.0
2023-04-20 12:40:00,490.18,491.04,490.13,490.81,8291.0,478.6148,479.4545,478.566,479.2299,8291.0
2023-04-20 12:50:00,490.93,492.05,490.93,491.62,9710.0,479.3471,480.4407,479.3471,480.0208,9710.0
2023-04-20 13:00:00,491.5,491.63,490.38,490.77,11659.0,479.9037,480.0306,478.8101,479.1909,11659.0
2023-04-20 13:10:00,490.8,490.8,489.62,489.69,8939.0,479.2202,479.2202,478.068,478.1364,8939.0
2023-04-20 13:20:00,489.83,490.03,489.48,489.96,3940.0,478.2731,478.4683,477.9313,478.4,3940.0
2023-04-20 13:30:00,489.9,490.07,489.51,489.63,6606.0,478.3414,478.5074,477.9606,478.0778,6606.0
2023-04-20 13:40:00,489.63,489.63,489.02,489.5,8700.0,478.0778,478.0778,477.4822,477.9509,8700.0
2023-04-20 13:50:00,489.34,489.98,489.27,489.3,6242.0,477.7946,478.4195,477.7263,477.7556,6242.0
2023-04-20 14:00:00,489.39,489.67,488.73,489.06,8852.0,477.8434,478.1168,477.199,477.5212,8852.0
2023-04-20 14:10:00,488.94,489.61,488.53,489.35,9145.0,477.4041,478.0583,477.0037,477.8044,9145.0
2023-04-20 14:20:00,489.47,490.24,489.43,489.48,12566.0,477.9216,478.6734,477.8825,477.9313,12566.0
2023-04-20 14:30:00,489.54,489.57,488.25,488.43,5503.0,477.9899,478.0192,476.7303,476.9061,5503.0
2023-04-20 14:40:00,488.39,488.73,487.93,488.64,7510.0,476.867,477.199,476.4179,477.1111,7510.0
2023-04-20 14:50:00,488.42,488.79,488.36,488.78,7728.0,476.8963,477.2576,476.8377,477.2478,7728.0
2023-04-20 15:00:00,488.75,489.47,488.74,489.02,8824.0,477.2185,477.9216,477.2088,477.4822,8824.0
2023-04-20 15:10:00,489.06,489.95,488.96,489.82,15621.0,477.5212,478.3902,477.4236,478.2633,15621.0
2023-04-20 15:20:00,489.92,490.35,489.66,489.8,15494.0,478.3609,478.7808,478.1071,478.2438,15494.0
2023-04-20 15:30:00,490.02,491.02,490.0,490.02,15292.0,478.4586,479.435,478.4391,478.4586,15292.0
2023-04-20 15:40:00,490.17,490.34,489.12,489.55,27586.0,478.605,478.771,477.5798,477.9997,27586.0
2023-04-20 15:50:00,489.3,490.38,489.21,490.37,60938.0,477.7556,478.8101,477.6677,478.8003,60938.0
2023-04-21 09:30:00,495.61,496.6,493.23,496.1,50393.0,483.9167,484.8833,481.5928,484.3951,50393.0
2023-04-21 09:40:00,496.5,497.93,496.02,496.5,40729.0,484.7857,486.182,484.317,484.7857,40729.0
2023-04-21 09:50:00,496.22,496.71,495.17,495.26,12322.0,484.5123,484.9907,483.4871,483.575,12322.0
2023-04-21 10:00:00,495.12,495.14,493.03,494.05,17890.0,483.4383,483.4578,481.3976,482.3935,17890.0
2023-04-21 10:10:00,494.24,495.07,493.88,494.16,6613.0,482.579,483.3894,482.2275,482.5009,6613.0
2023-04-21 10:20:00,494.16,494.18,491.25,491.9,10658.0,482.5009,482.5204,479.6596,480.2942,10658.0
2023-04-21 10:30:00,492.01,492.01,490.04,490.21,8957.0,480.4016,480.4016,478.4781,478.6441,8957.0
2023-04-21 10:40:00,490.22,490.66,488.3,488.83,9621.0,478.6539,479.0835,476.7792,477.2967,9621.0
2023-04-21 10:50:00,488.55,488.8,487.41,487.41,14742.0,477.0233,477.2674,475.9102,475.9102,14742.0
2023-04-21 11:00:00,487.51,489.23,487.49,489.1,8121.0,476.0078,477.6872,475.9883,477.5603,8121.0
2023-04-21 11:10:00,489.11,489.26,488.47,488.47,9927.0,477.5701,477.7165,476.9452,476.9452,9927.0
2023-04-21 11:20:00,488.38,489.01,487.99,488.34,8968.0,476.8573,477.4724,476.4765,476.8182,8968.0
2023-04-21 11:30:00,488.27,488.87,488.11,488.67,5010.0,476.7499,477.3357,476.5936,477.1404,5010.0
2023-04-21 11:40:00,488.48,488.68,486.76,486.87,7426.0,476.9549,477.1502,475.2755,475.3829,7426.0
2023-04-21 11:50:00,486.94,487.19,486.37,486.84,7524.0,475.4513,475.6954,474.8947,475.3536,7524.0
2023-04-21 12:00:00,486.83,487.16,486.52,486.77,3484.0,475.3438,475.6661,475.0412,475.2853,3484.0
2023-04-21 12:10:00,486.58,486.68,485.96,486.52,11126.0,475.0997,475.1974,474.4944,475.0412,11126.0
2023-04-21 12:20:00,486.55,486.66,485.6,486.29,9610.0,475.0705,475.1779,474.1429,474.8166,9610.0
2023-04-21 12:30:00,486.41,488.04,485.63,487.72,31314.0,474.9338,476.5253,474.1722,476.2128,31314.0
2023-04-21 12:40:00,487.98,490.89,487.96,490.34,15216.0,476.4667,479.3081,476.4472,478.771,15216.0
2023-04-21 12:50:00,490.55,490.57,489.48,489.77,6614.0,478.9761,478.9956,477.9313,478.2145,6614.0
2023-04-21 13:00:00,490.08,490.08,489.41,489.41,9630.0,478.5172,478.5172,477.863,477.863,9630.0
2023-04-21 13:10:00,489.58,489.59,488.63,488.88,11301.0,478.029,478.0387,477.1014,477.3455,11301.0
2023-04-21 13:20:00,488.77,489.14,488.71,488.98,7650.0,477.2381,477.5993,477.1795,477.4431,7650.0
2023-04-21 13:30:00,488.99,488.99,488.21,488.36,15659.0,477.4529,477.4529,476.6913,476.8377,15659.0
2023-04-21 13:40:00,488.76,488.96,488.47,488.67,10952.0,477.2283,477.4236,476.9452,477.1404,10952.0
2023-04-21 13:50:00,488.76,489.36,488.21,488.22,33157.0,477.2283,477.8142,476.6913,476.7011,33157.0
2023-04-21 14:00:00,488.44,490.37,488.44,489.94,9425.0,476.9159,478.8003,476.9159,478.3805,9425.0
2023-04-21 14:10:00,489.8,489.96,488.87,489.08,7875.0,478.2438,478.4,477.3357,477.5408,7875.0
2023-04-21 14:20:00,489.09,489.09,488.45,488.56,6368.0,477.5505,477.5505,476.9256,477.033,6368.0
2023-04-21 14:30:00,488.56,488.97,488.24,488.52,11117.0,477.033,477.4334,476.7206,476.994,11117.0
2023-04-21 14:40:00,488.64,489.7,488.61,489.69,7190.0,477.1111,478.1461,477.0818,478.1364,7190.0
2023-04-21 14:50:00,489.65,490.46,489.55,490.35,14738.0,478.0973,478.8882,477.9997,478.7808,14738.0
2023-04-21 15:00:00,490.37,490.65,489.9,490.25,13552.0,478.8003,479.0737,478.3414,478.6832,13552.0
2023-04-21 15:10:00,490.12,491.16,489.94,491.09,5021.0,478.5562,479.5717,478.3805,479.5033,5021.0
2023-04-21 15:20:00,491.04,491.23,490.67,491.12,8476.0,479.4545,479.64,479.0932,479.5326,8476.0
2023-04-21 15:30:00,491.29,491.3,490.75,491.12,13834.0,479.6986,479.7084,479.1714,479.5326,13834.0
2023-04-21 15:40:00,491.23,492.58,491.06,491.84,17681.0,479.64,480.9582,479.474,480.2356,17681.0
2023-04-21 15:50:00,491.54,492.25,491.15,491.22,58691.0,479.9427,480.636,479.5619,479.6303,58691.0
2023-04-24 09:30:00,491.74,492.84,490.13,491.0,17158.0,480.138,481.212,478.566,479.4155,17158.0
2023-04-24 09:40:00,491.0,496.0,490.73,496.0,10055.0,479.4155,484.2975,479.1518,484.2975,10055.0
2023-04-24 09:50:00,495.91,497.21,495.88,497.02,29134.0,484.2096,485.4789,484.1803,485.2934,29134.0
2023-04-24 10:00:00,497.04,497.45,496.12,496.33,31435.0,485.313,485.7133,484.4147,484.6197,31435.0
2023-04-24 10:10:00,496.33,497.1,494.82,494.91,21023.0,484.6197,485.3715,483.1453,483.2332,21023.0
2023-04-24 10:20:00,494.74,495.5,493.79,494.42,9500.0,483.0672,483.8093,482.1396,482.7548,9500.0
2023-04-24 10:30:00,494.39,495.33,493.73,494.84,9568.0,482.7255,483.6433,482.081,483.1649,9568.0
2023-04-24 10:40:00,494.84,494.92,494.1,494.31,4676.0,483.1649,483.243,482.4423,482.6474,4676.0
2023-04-24 10:50:00,494.12,494.19,493.61,494.18,5972.0,482.4618,482.5302,481.9639,482.5204,5972.0
2023-04-24 11:00:00,494.19,494.92,494.15,494.37,15208.0,482.5302,483.243,482.4911,482.7059,15208.0
2023-04-24 11:10:00,494.55,495.05,494.54,494.72,10646.0,482.8817,483.3699,482.8719,483.0477,10646.0
2023-04-24 11:20:00,494.55,494.86,494.24,494.38,9184.0,482.8817,483.1844,482.579,482.7157,9184.0
2023-04-24 11:30:00,494.47,494.47,493.94,494.26,3591.0,482.8036,482.8036,482.2861,482.5985,3591.0
2023-04-24 11:40:00,494.03,495.05,493.58,495.05,3916.0,482.374,483.3699,481.9346,483.3699,3916.0
2023-04-24 11:50:00,495.54,496.0,494.98,495.43,8058.0,483.8483,484.2975,483.3016,483.7409,8058.0
2023-04-24 12:00:00,495.68,496.09,495.39,495.4,6811.0,483.985,484.3854,483.7019,483.7116,6811.0
2023-04-24 12:10:00,495.26,495.79,495.03,495.72,4990.0,483.575,484.0924,483.3504,484.0241,4990.0
2023-04-24 12:20:00,495.9,496.98,495.67,496.81,8174.0,484.1999,485.2544,483.9753,485.0884,8174.0
2023-04-24 12:30:00,496.81,496.81,496.35,496.78,8806.0,485.0884,485.0884,484.6392,485.0591,8806.0
2023-04-24 12:40:00,497.04,498.28,497.03,498.28,5777.0,485.313,486.5237,485.3032,486.5237,5777.0
2023-04-24 12:50:00,498.15,498.53,497.94,498.24,4903.0,486.3968,486.7678,486.1917,486.4846,4903.0
2023-04-24 13:00:00,498.17,498.45,497.65,497.73,10448.0,486.4163,486.6897,485.9086,485.9867,10448.0
2023-04-24 13:10:00,497.55,498.07,496.77,498.0,14123.0,485.8109,486.3187,485.0493,486.2503,14123.0
2023-04-24 13:20:00,497.88,498.88,497.25,498.64,5356.0,486.1331,487.1095,485.518,486.8752,5356.0
2023-04-24 13:30:00,498.43,499.85,498.43,499.58,5602.0,486.6702,488.0567,486.6702,487.793,5602.0
2023-04-24 13:40:00,499.44,499.74,499.27,499.74,5128.0,487.6563,487.9493,487.4903,487.9493,5128.0
2023-04-24 13:50:00,499.5,499.5,498.52,498.81,7520.0,487.7149,487.7149,486.758,487.0412,7520.0
2023-04-24 14:00:00,498.88,499.63,498.84,499.47,4365.0,487.1095,487.8418,487.0705,487.6856,4365.0
2023-04-24 14:10:00,499.29,499.98,499.29,499.93,3946.0,487.5099,488.1836,487.5099,488.1348,3946.0
2023-04-24 14:20:00,499.94,501.66,499.93,501.66,13292.0,488.1445,489.824,488.1348,489.824,13292.0
2023-04-24 14:30:00,501.59,502.3,501.4,502.12,15983.0,489.7556,490.4489,489.5701,490.2731,15983.0
2023-04-24 14:40:00,501.87,502.34,501.85,502.18,7636.0,490.029,490.4879,490.0095,490.3317,7636.0
2023-04-24 14:50:00,502.21,502.59,502.21,502.43,13466.0,490.361,490.732,490.361,490.5758,13466.0
2023-04-24 15:00:00,502.6,503.4,502.53,503.08,21472.0,490.7418,491.5229,490.6734,491.2104,21472.0
2023-04-24 15:10:00,503.17,503.72,503.08,503.34,18102.0,491.2983,491.8353,491.2104,491.4643,18102.0
2023-04-24 15:20:00,503.27,504.25,503.21,503.98,13568.0,491.396,492.3528,491.3374,492.0892,13568.0
2023-04-24 15:30:00,503.82,504.24,501.71,501.71,16535.0,491.933,492.3431,489.8728,489.8728,16535.0
2023-04-24 15:40:00,501.6,502.61,501.6,501.96,15403.0,489.7654,490.7515,489.7654,490.1169,15403.0
2023-04-24 15:50:00,501.86,503.18,501.42,501.68,70131.0,490.0192,491.3081,489.5896,489.8435,70131.0
2023-04-25 09:30:00,504.9,508.86,502.7,508.06,31109.0,492.9875,496.8541,490.8394,496.073,31109.0
2023-04-25 09:40:00,507.69,508.38,505.35,507.09,28353.0,495.7117,496.3854,493.4269,495.1258,28353.0
2023-04-25 09:50:00,507.49,508.58,506.29,506.52,17133.0,495.5164,496.5807,494.3447,494.5693,17133.0
2023-04-25 10:00:00,506.5,507.44,505.64,505.65,7632.0,494.5498,495.4676,493.71,493.7198,7632.0
2023-04-25 10:10:00,505.27,506.04,503.73,504.97,14706.0,493.3488,494.1006,491.8451,493.0559,14706.0
2023-04-25 10:20:00,505.25,505.39,503.73,504.56,10088.0,493.3292,493.4659,491.8451,492.6555,10088.0
2023-04-25 10:30:00,504.0,504.58,502.9,503.26,8981.0,492.1087,492.6751,491.0347,491.3862,8981.0
2023-04-25 10:40:00,503.32,504.76,503.32,504.58,4024.0,491.4448,492.8508,491.4448,492.6751,4024.0
2023-04-25 10:50:00,504.71,504.97,504.41,504.86,5500.0,492.802,493.0559,492.5091,492.9485,5500.0
2023-04-25 11:00:00,504.71,505.07,504.52,504.92,6526.0,492.802,493.1535,492.6165,493.007,6526.0
2023-04-25 11:10:00,504.94,506.15,504.94,505.47,6368.0,493.0266,494.208,493.0266,493.5441,6368.0
2023-04-25 11:20:00,505.54,505.68,504.18,504.19,5193.0,493.6124,493.7491,492.2845,492.2943,5193.0
2023-04-25 11:30:00,504.2,504.26,503.5,504.0,4586.0,492.304,492.3626,491.6205,492.1087,4586.0
2023-04-25 11:40:00,503.85,504.79,503.32,504.79,6461.0,491.9623,492.8801,491.4448,492.8801,6461.0
2023-04-25 11:50:00,504.22,504.83,503.89,504.51,1952.0,492.3236,492.9192,492.0013,492.6067,1952.0
2023-04-25 12:00:00,504.56,504.99,504.26,504.65,6767.0,492.6555,493.0754,492.3626,492.7434,6767.0
2023-04-25 12:10:00,504.84,505.49,504.45,504.69,7861.0,492.9289,493.5636,492.5481,492.7825,7861.0
2023-04-25 12:20:00,504.69,504.83,503.58,504.36,12390.0,492.7825,492.9192,491.6987,492.4602,12390.0
2023-04-25 12:30:00,504.15,504.66,503.87,504.32,3509.0,492.2552,492.7532,491.9818,492.4212,3509.0
2023-04-25 12:40:00,504.25,504.7,503.85,504.7,5932.0,492.3528,492.7922,491.9623,492.7922,5932.0
2023-04-25 12:50:00,504.71,505.01,504.45,504.53,5272.0,492.802,493.0949,492.5481,492.6262,5272.0
2023-04-25 13:00:00,504.41,504.48,504.02,504.13,3662.0,492.5091,492.5774,492.1283,492.2357,3662.0
2023-04-25 13:10:00,504.24,504.36,502.93,503.62,6455.0,492.3431,492.4602,491.064,491.7377,6455.0
2023-04-25 13:20:00,503.69,503.83,503.04,503.06,7853.0,491.8061,491.9428,491.1714,491.1909,7853.0
2023-04-25 13:30:00,503.06,503.06,501.31,501.85,10436.0,491.1909,491.1909,489.4822,490.0095,10436.0
2023-04-25 13:40:00,501.69,501.84,500.32,500.6,8005.0,489.8532,489.9997,488.5156,488.789,8005.0
2023-04-25 13:50:00,500.49,500.67,500.37,500.37,1649.0,488.6816,488.8573,488.5644,488.5644,1649.0
2023-04-25 14:00:00,500.36,500.78,499.79,500.6,5320.0,488.5546,488.9647,487.9981,488.789,5320.0
2023-04-25 14:10:00,500.56,501.47,500.37,500.37,4526.0,488.7499,489.6384,488.5644,488.5644,4526.0
2023-04-25 14:20:00,500.43,500.84,500.11,500.38,4227.0,488.623,489.0233,488.3105,488.5742,4227.0
2023-04-25 14:30:00,500.0,501.83,499.91,501.82,13018.0,488.2031,489.9899,488.1152,489.9802,13018.0
2023-04-25 14:40:00,501.84,501.89,500.89,501.83,15628.0,489.9997,490.0485,489.0721,489.9899,15628.0
2023-04-25 14:50:00,501.43,502.07,501.01,501.84,9147.0,489.5994,490.2243,489.1893,489.9997,9147.0
2023-04-25 15:00:00,501.84,502.06,500.31,500.31,16591.0,489.9997,490.2145,488.5058,488.5058,16591.0
2023-04-25 15:10:00,500.61,502.72,500.18,502.08,24909.0,488.7987,490.8589,488.3789,490.234,24909.0
2023-04-25 15:20:00,502.11,503.4,502.11,502.97,15600.0,490.2633,491.5229,490.2633,491.103,15600.0
2023-04-25 15:30:00,503.01,503.25,502.35,502.87,25024.0,491.1421,491.3764,490.4977,491.0054,25024.0
2023-04-25 15:40:00,502.97,503.16,502.3,502.67,31486.0,491.103,491.2886,490.4489,490.8101,31486.0
2023-04-25 15:50:00,502.53,502.85,501.35,501.64,64942.0,490.6734,490.9859,489.5213,489.8044,64942.0
2023-04-26 09:30:00,510.0,513.41,507.93,511.43,98744.0,497.9672,501.2967,495.946,499.3634,98744.0
2023-04-26 09:40:00,511.44,512.41,502.53,503.73,41368.0,499.3732,500.3203,490.6734,491.8451,41368.0
2023-04-26 09:50:00,504.36,504.49,500.11,500.91,17028.0,492.4602,492.5872,488.3105,489.0916,17028.0
2023-04-26 10:00:00,501.02,503.47,499.99,500.5,28645.0,489.1991,491.5912,488.1934,488.6913,28645.0
2023-04-26 10:10:00,500.88,500.99,496.0,496.99,37059.0,489.0624,489.1698,484.2975,485.2641,37059.0
2023-04-26 10:20:00,497.02,498.91,496.67,497.09,28523.0,485.2934,487.1388,484.9517,485.3618,28523.0
2023-04-26 10:30:00,497.0,498.91,496.54,498.53,24982.0,485.2739,487.1388,484.8248,486.7678,24982.0
2023-04-26 10:40:00,499.34,501.63,498.76,500.93,37350.0,487.5587,489.7947,486.9924,489.1112,37350.0
2023-04-26 10:50:00,500.89,502.78,500.33,500.74,18698.0,489.0721,490.9175,488.5253,488.9257,18698.0
2023-04-26 11:00:00,500.83,500.83,499.08,499.4,5339.0,489.0135,489.0135,487.3048,487.6173,5339.0
2023-04-26 11:10:00,499.25,499.37,497.26,498.58,6649.0,487.4708,487.588,485.5278,486.8166,6649.0
2023-04-26 11:20:00,498.87,499.4,498.16,498.67,10232.0,487.0998,487.6173,486.4065,486.9045,10232.0
2023-04-26 11:30:00,498.67,500.51,498.0,500.51,12852.0,486.9045,488.7011,486.2503,488.7011,12852.0
2023-04-26 11:40:00,500.79,501.86,500.79,501.74,6015.0,488.9745,490.0192,488.9745,489.9021,6015.0
2023-04-26 11:50:00,501.7,502.41,501.12,501.28,8086.0,489.863,490.5563,489.2967,489.4529,8086.0
2023-04-26 12:00:00,501.48,501.89,501.29,501.57,4975.0,489.6482,490.0485,489.4627,489.7361,4975.0
2023-04-26 12:10:00,501.39,501.6,500.0,500.19,6255.0,489.5603,489.7654,488.2031,488.3886,6255.0
2023-04-26 12:20:00,500.02,500.38,499.27,499.84,3917.0,488.2226,488.5742,487.4903,488.0469,3917.0
2023-04-26 12:30:00,499.99,501.05,499.99,501.05,1628.0,488.1934,489.2283,488.1934,489.2283,1628.0
2023-04-26 12:40:00,501.19,502.23,500.59,502.22,7170.0,489.365,490.3805,488.7792,490.3707,7170.0
2023-04-26 12:50:00,502.22,503.13,501.52,502.91,9742.0,490.3707,491.2593,489.6873,491.0445,9742.0
2023-04-26 13:00:00,502.76,502.98,501.71,501.89,3900.0,490.898,491.1128,489.8728,490.0485,3900.0
2023-04-26 13:10:00,501.61,502.35,501.43,501.91,7020.0,489.7751,490.4977,489.5994,490.0681,7020.0
2023-04-26 13:20:00,501.83,501.83,501.27,501.6,5281.0,489.9899,489.9899,489.4432,489.7654,5281.0
2023-04-26 13:30:00,501.53,502.68,501.42,502.67,4013.0,489.697,490.8199,489.5896,490.8101,4013.0
2023-04-26 13:40:00,502.67,503.56,502.67,503.38,11124.0,490.8101,491.6791,490.8101,491.5034,11124.0
2023-04-26 13:50:00,503.5,504.38,503.39,503.86,9711.0,491.6205,492.4798,491.5131,491.972,9711.0
2023-04-26 14:00:00,503.62,503.62,502.75,503.25,4522.0,491.7377,491.7377,490.8882,491.3764,4522.0
2023-04-26 14:10:00,503.25,503.25,501.64,501.64,5345.0,491.3764,491.3764,489.8044,489.8044,5345.0
2023-04-26 14:20:00,501.25,501.45,500.7,501.01,6673.0,489.4236,489.6189,488.8866,489.1893,6673.0
2023-04-26 14:30:00,501.28,501.44,499.82,499.85,7379.0,489.4529,489.6091,488.0274,488.0567,7379.0
2023-04-26 14:40:00,500.15,500.5,499.46,499.74,10215.0,488.3496,488.6913,487.6759,487.9493,10215.0
2023-04-26 14:50:00,499.77,501.05,499.77,501.04,13629.0,487.9785,489.2283,487.9785,489.2186,13629.0
2023-04-26 15:00:00,501.02,501.86,500.85,501.79,14189.0,489.1991,490.0192,489.0331,489.9509,14189.0
2023-04-26 15:10:00,501.64,502.58,501.15,502.49,8508.0,489.8044,490.7222,489.326,490.6344,8508.0
2023-04-26 15:20:00,502.52,504.32,502.52,504.12,13288.0,490.6637,492.4212,490.6637,492.2259,13288.0
2023-04-26 15:30:00,504.13,504.56,503.45,503.82,17537.0,492.2357,492.6555,491.5717,491.933,17537.0
2023-04-26 15:40:00,503.75,504.37,503.43,504.2,26888.0,491.8646,492.47,491.5522,492.304,26888.0
2023-04-26 15:50:00,504.2,505.79,504.15,505.55,80548.0,492.304,493.8565,492.2552,493.6222,80548.0
2023-04-27 09:30:00,506.73,515.17,506.16,515.17,35261.0,494.7743,503.0152,494.2178,503.0152,35261.0
2023-04-27 09:40:00,514.97,521.25,514.29,521.18,43591.0,502.8199,508.9517,502.156,508.8834,43591.0
2023-04-27 09:50:00,520.89,523.53,520.02,522.54,33142.0,508.6002,511.178,507.7508,510.2113,33142.0
2023-04-27 10:00:00,522.47,523.75,520.01,520.93,27551.0,510.143,511.3928,507.741,508.6393,27551.0
2023-04-27 10:10:00,520.93,521.37,519.85,520.98,21047.0,508.6393,509.0689,507.5848,508.6881,21047.0
2023-04-27 10:20:00,520.7,521.15,519.76,520.13,9761.0,508.4147,508.8541,507.4969,507.8582,9761.0
2023-04-27 10:30:00,520.08,521.09,519.9,521.02,5640.0,507.8094,508.7955,507.6336,508.7272,5640.0
2023-04-27 10:40:00,521.45,522.05,520.24,522.05,6392.0,509.147,509.7329,507.9656,509.7329,6392.0
2023-04-27 10:50:00,522.13,522.82,521.34,522.5,5897.0,509.811,510.4847,509.0396,510.1723,5897.0
2023-04-27 11:00:00,522.81,524.27,522.81,524.0,9575.0,510.4749,511.9005,510.4749,511.6369,9575.0
2023-04-27 11:10:00,523.66,523.82,522.64,522.64,4742.0,511.3049,511.4611,510.309,510.309,4742.0
2023-04-27 11:20:00,522.89,524.3,522.49,523.81,11127.0,510.5531,511.9298,510.1625,511.4513,11127.0
2023-04-27 11:30:00,524.08,524.78,523.1,523.1,6560.0,511.715,512.3985,510.7581,510.7581,6560.0
2023-04-27 11:40:00,523.0,525.99,522.97,525.34,7353.0,510.6605,513.5799,510.6312,512.9453,7353.0
2023-04-27 11:50:00,525.56,526.71,525.53,526.17,5233.0,513.1601,514.2829,513.1308,513.7557,5233.0
2023-04-27 12:00:00,525.99,526.9,525.66,526.35,8319.0,513.5799,514.4684,513.2577,513.9314,8319.0
2023-04-27 12:10:00,526.39,526.98,525.96,526.05,8048.0,513.9705,514.5466,513.5506,513.6385,8048.0
2023-04-27 12:20:00,526.02,527.28,525.8,526.13,18056.0,513.6092,514.8395,513.3944,513.7166,18056.0
2023-04-27 12:30:00,526.37,526.49,525.0,525.15,6244.0,513.9509,514.0681,512.6133,512.7597,6244.0
2023-04-27 12:40:00,525.33,526.53,525.26,526.45,7078.0,512.9355,514.1072,512.8671,514.0291,7078.0
2023-04-27 12:50:00,526.45,526.46,525.78,526.03,3739.0,514.0291,514.0388,513.3749,513.619,3739.0
2023-04-27 13:00:00,525.84,526.16,524.52,524.92,3989.0,513.4335,513.7459,512.1446,512.5352,3989.0
2023-04-27 13:10:00,524.9,525.48,524.46,524.46,6473.0,512.5156,513.0819,512.086,512.086,6473.0
2023-04-27 13:20:00,524.38,524.38,523.11,523.23,3010.0,512.0079,512.0079,510.7679,510.885,3010.0
2023-04-27 13:30:00,523.11,524.05,522.96,523.46,4147.0,510.7679,511.6857,510.6214,511.1096,4147.0
2023-04-27 13:40:00,523.61,524.36,523.3,524.36,7005.0,511.2561,511.9884,510.9534,511.9884,7005.0
2023-04-27 13:50:00,524.36,524.85,524.06,524.24,7031.0,511.9884,512.4668,511.6955,511.8712,7031.0
2023-04-27 14:00:00,524.26,524.28,523.28,523.57,6822.0,511.8907,511.9103,510.9339,511.217,6822.0
2023-04-27 14:10:00,523.48,524.01,523.33,523.92,3509.0,511.1291,511.6466,510.9827,511.5588,3509.0
2023-04-27 14:20:00,523.74,524.16,523.4,523.97,4726.0,511.383,511.7931,511.051,511.6076,4726.0
2023-04-27 14:30:00,524.15,524.66,523.93,524.37,4279.0,511.7833,512.2813,511.5685,511.9981,4279.0
2023-04-27 14:40:00,524.53,525.44,524.2,525.44,6907.0,512.1544,513.0429,511.8321,513.0429,6907.0
2023-04-27 14:50:00,525.17,526.4,525.17,526.4,5522.0,512.7793,513.9802,512.7793,513.9802,5522.0
2023-04-27 15:00:00,526.43,526.74,526.04,526.25,5701.0,514.0095,514.3122,513.6287,513.8338,5701.0
2023-04-27 15:10:00,526.04,526.34,525.48,526.33,5289.0,513.6287,513.9217,513.0819,513.9119,5289.0
2023-04-27 15:20:00,526.1,526.54,525.74,526.54,9124.0,513.6873,514.1169,513.3358,514.1169,9124.0
2023-04-27 15:30:00,526.49,527.27,526.01,527.13,13931.0,514.0681,514.8297,513.5994,514.693,13931.0
2023-04-27 15:40:00,527.05,527.14,525.76,526.51,18582.0,514.6149,514.7028,513.3553,514.0876,18582.0
2023-04-27 15:50:00,526.35,526.74,524.68,525.45,53821.0,513.9314,514.3122,512.3008,513.0527,53821.0
2023-04-28 09:30:00,526.36,527.51,523.59,525.92,10349.0,513.9412,515.0641,511.2365,513.5116,10349.0
2023-04-28 09:40:00,527.5,530.2,527.5,529.95,8838.0,515.0543,517.6906,515.0543,517.4465,8838.0
2023-04-28 09:50:00,530.31,530.6,528.11,529.88,10373.0,517.798,518.0811,515.6499,517.3781,10373.0
2023-04-28 10:00:00,529.98,530.56,529.4,530.56,6541.0,517.4758,518.0421,516.9095,518.0421,6541.0
2023-04-28 10:10:00,530.17,530.4,527.27,527.98,12239.0,517.6613,517.8859,514.8297,515.523,12239.0
2023-04-28 10:20:00,527.87,527.87,526.12,527.13,10642.0,515.4156,515.4156,513.7068,514.693,10642.0
2023-04-28 10:30:00,526.94,526.94,524.65,524.73,7945.0,514.5075,514.5075,512.2715,512.3496,7945.0
2023-04-28 10:40:00,524.62,524.99,523.27,524.76,8772.0,512.2422,512.6035,510.9241,512.3789,8772.0
2023-04-28 10:50:00,525.24,526.02,524.18,524.18,4235.0,512.8476,513.6092,511.8126,511.8126,4235.0
2023-04-28 11:00:00,524.12,524.7,523.53,524.6,6421.0,511.754,512.3204,511.178,512.2227,6421.0
2023-04-28 11:10:00,524.61,525.78,524.51,525.17,6451.0,512.2325,513.3749,512.1348,512.7793,6451.0
2023-04-28 11:20:00,525.02,526.74,524.86,526.73,4164.0,512.6328,514.3122,512.4766,514.3025,4164.0
2023-04-28 11:30:00,526.55,527.45,526.33,527.3,4623.0,514.1267,515.0055,513.9119,514.859,4623.0
2023-04-28 11:40:00,527.59,527.77,527.1,527.52,5821.0,515.1422,515.3179,514.6637,515.0738,5821.0
2023-04-28 11:50:00,527.48,528.27,527.48,528.14,4094.0,515.0348,515.8061,515.0348,515.6792,4094.0
2023-04-28 12:00:00,528.35,528.47,527.93,528.45,4454.0,515.8842,516.0014,515.4741,515.9819,4454.0
2023-04-28 12:10:00,528.63,529.52,528.63,529.24,7352.0,516.1576,517.0266,516.1576,516.7532,7352.0
2023-04-28 12:20:00,529.28,529.39,528.93,529.07,2741.0,516.7923,516.8997,516.4505,516.5872,2741.0
2023-04-28 12:30:00,528.98,529.69,528.71,529.5,7738.0,516.4994,517.1926,516.2357,517.0071,7738.0
2023-04-28 12:40:00,529.3,530.71,529.19,530.04,9153.0,516.8118,518.1886,516.7044,517.5344,9153.0
2023-04-28 12:50:00,530.01,530.25,529.75,529.96,6911.0,517.5051,517.7394,517.2512,517.4562,6911.0
2023-04-28 13:00:00,529.79,530.82,529.58,530.72,14238.0,517.2903,518.296,517.0852,518.1983,14238.0
2023-04-28 13:10:00,530.86,531.04,530.26,530.47,6649.0,518.335,518.5108,517.7492,517.9542,6649.0
2023-04-28 13:20:00,530.5,530.5,529.49,529.53,6770.0,517.9835,517.9835,516.9973,517.0364,6770.0
2023-04-28 13:30:00,529.51,530.46,529.51,530.46,7878.0,517.0169,517.9445,517.0169,517.9445,7878.0
2023-04-28 13:40:00,530.48,530.82,530.17,530.21,7996.0,517.964,518.296,517.6613,517.7003,7996.0
2023-04-28 13:50:00,530.2,530.94,529.8,530.62,7808.0,517.6906,518.4131,517.3,518.1007,7808.0
2023-04-28 14:00:00,530.95,531.23,530.34,530.35,7439.0,518.4229,518.6963,517.8273,517.837,7439.0
2023-04-28 14:10:00,530.03,530.58,529.54,530.52,5962.0,517.5246,518.0616,517.0462,518.003,5962.0
2023-04-28 14:20:00,530.37,530.67,530.0,530.28,5138.0,517.8566,518.1495,517.4953,517.7687,5138.0
2023-04-28 14:30:00,530.09,530.19,529.6,529.68,5283.0,517.5832,517.6808,517.1047,517.1829,5283.0
2023-04-28 14:40:00,529.86,530.03,528.17,528.17,9482.0,517.3586,517.5246,515.7085,515.7085,9482.0
2023-04-28 14:50:00,528.4,530.06,528.4,530.06,3697.0,515.9331,517.5539,515.9331,517.5539,3697.0
2023-04-28 15:00:00,529.78,530.43,529.76,530.43,7529.0,517.2805,517.9152,517.261,517.9152,7529.0
2023-04-28 15:10:00,530.5,531.13,530.32,530.33,6444.0,517.9835,518.5986,517.8078,517.8175,6444.0
2023-04-28 15:20:00,530.29,530.32,529.24,529.29,6071.0,517.7785,517.8078,516.7532,516.8021,6071.0
2023-04-28 15:30:00,529.31,529.69,528.83,529.57,8415.0,516.8216,517.1926,516.3529,517.0754,8415.0
2023-04-28 15:40:00,529.26,529.58,528.74,529.32,11194.0,516.7728,517.0852,516.265,516.8313,11194.0
2023-04-28 15:50:00,529.2,530.83,529.05,530.48,36429.0,516.7142,518.3057,516.5677,517.964,36429.0
2023-05-01 09:30:00,531.23,534.37,531.23,533.6,12819.0,518.6963,521.7622,518.6963,521.0104,12819.0
2023-05-01 09:40:00,533.6,533.6,531.81,532.46,2500.0,521.0104,521.0104,519.2626,519.8973,2500.0
2023-05-01 09:50:00,531.76,532.59,531.2,531.82,6873.0,519.2138,520.0242,518.667,519.2724,6873.0
2023-05-01 10:00:00,531.77,532.92,531.77,532.3,6633.0,519.2235,520.3464,519.2235,519.741,6633.0
2023-05-01 10:10:00,532.46,534.66,532.4,534.66,2873.0,519.8973,522.0454,519.8387,522.0454,2873.0
2023-05-01 10:20:00,534.32,535.13,534.0,534.47,5619.0,521.7134,522.5043,521.4009,521.8598,5619.0
2023-05-01 10:30:00,534.82,535.36,533.73,535.17,7740.0,522.2016,522.7288,521.1373,522.5433,7740.0
2023-05-01 10:40:00,535.23,536.33,534.8,535.99,4916.0,522.6019,523.676,522.1821,523.344,4916.0
2023-05-01 10:50:00,536.21,537.82,536.21,537.79,5692.0,523.5588,525.1308,523.5588,525.1015,5692.0
2023-05-01 11:00:00,538.04,538.27,537.12,537.75,5227.0,525.3456,525.5702,524.4473,525.0625,5227.0
2023-05-01 11:10:00,537.67,538.66,537.63,537.94,5298.0,524.9843,525.951,524.9453,525.248,5298.0
2023-05-01 11:20:00,538.0,538.0,537.12,537.34,5360.0,525.3066,525.3066,524.4473,524.6621,5360.0
2023-05-01 11:30:00,537.37,537.44,536.98,536.99,3175.0,524.6914,524.7598,524.3106,524.3204,3175.0
2023-05-01 11:40:00,536.97,537.71,536.74,537.5,11177.0,524.3009,525.0234,524.0763,524.8184,11177.0
2023-05-01 11:50:00,537.72,537.92,536.97,536.97,3490.0,525.0332,525.2284,524.3009,524.3009,3490.0
2023-05-01 12:00:00,536.99,537.17,536.62,537.1,5617.0,524.3204,524.4961,523.9591,524.4278,5617.0
2023-05-01 12:10:00,537.31,537.82,537.05,537.67,3853.0,524.6328,525.1308,524.379,524.9843,3853.0
2023-05-01 12:20:00,537.52,537.63,537.12,537.25,3938.0,524.8379,524.9453,524.4473,524.5742,3938.0
2023-05-01 12:30:00,537.04,538.99,537.04,538.54,8279.0,524.3692,526.2732,524.3692,525.8338,8279.0
2023-05-01 12:40:00,538.88,538.88,538.42,538.54,1951.0,526.1658,526.1658,525.7166,525.8338,1951.0
2023-05-01 12:50:00,538.64,539.21,538.46,539.19,5431.0,525.9315,526.488,525.7557,526.4685,5431.0
2023-05-01 13:00:00,539.18,539.2,538.64,538.88,5011.0,526.4587,526.4782,525.9315,526.1658,5011.0
2023-05-01 13:10:00,538.92,539.26,538.53,538.77,3443.0,526.2048,526.5368,525.824,526.0584,3443.0
2023-05-01 13:20:00,538.82,539.19,538.5,538.63,4572.0,526.1072,526.4685,525.7948,525.9217,4572.0
2023-05-01 13:30:00,538.53,538.9,538.34,538.47,11586.0,525.824,526.1853,525.6385,525.7655,11586.0
2023-05-01 13:40:00,538.55,539.04,538.42,539.04,4020.0,525.8436,526.322,525.7166,526.322,4020.0
2023-05-01 13:50:00,538.81,539.07,538.47,539.06,2806.0,526.0974,526.3513,525.7655,526.3415,2806.0
2023-05-01 14:00:00,539.27,539.28,537.11,537.11,4466.0,526.5466,526.5564,524.4376,524.4376,4466.0
2023-05-01 14:10:00,537.01,537.66,537.0,537.56,4079.0,524.3399,524.9746,524.3301,524.8769,4079.0
2023-05-01 14:20:00,537.43,537.58,537.1,537.2,4611.0,524.75,524.8965,524.4278,524.5254,4611.0
2023-05-01 14:30:00,537.36,537.41,535.7,536.62,7307.0,524.6817,524.7305,523.0608,523.9591,7307.0
2023-05-01 14:40:00,536.7,536.92,535.57,535.86,5780.0,524.0372,524.252,522.9339,523.217,5780.0
2023-05-01 14:50:00,535.91,536.0,535.11,535.41,6335.0,523.2659,523.3537,522.4847,522.7777,6335.0
2023-05-01 15:00:00,535.57,536.11,535.56,535.72,4903.0,522.9339,523.4611,522.9241,523.0803,4903.0
2023-05-01 15:10:00,535.72,536.37,535.7,535.83,6986.0,523.0803,523.715,523.0608,523.1878,6986.0
2023-05-01 15:20:00,535.83,536.01,535.32,535.65,7971.0,523.1878,523.3635,522.6898,523.012,7971.0
2023-05-01 15:30:00,535.44,535.5,534.43,534.43,8608.0,522.807,522.8655,521.8208,521.8208,8608.0
2023-05-01 15:40:00,534.56,535.24,534.14,534.32,9209.0,521.9477,522.6117,521.5376,521.7134,9209.0
2023-05-01 15:50:00,534.37,535.53,533.96,535.06,55844.0,521.7622,522.8948,521.3619,522.4359,55844.0
2023-05-02 09:30:00,536.1,537.64,533.0,536.27,13862.0,523.4514,524.955,520.4245,523.6174,13862.0
2023-05-02 09:40:00,536.25,537.99,535.35,537.99,13950.0,523.5978,525.2968,522.7191,525.2968,13950.0
2023-05-02 09:50:00,537.62,537.83,536.41,537.25,7364.0,524.9355,525.1406,523.7541,524.5742,7364.0
2023-05-02 10:00:00,537.61,537.61,534.54,535.13,13149.0,524.9258,524.9258,521.9282,522.5043,13149.0
2023-05-02 10:10:00,535.5,537.16,535.5,536.84,7658.0,522.8655,524.4864,522.8655,524.1739,7658.0
2023-05-02 10:20:00,536.53,536.53,533.38,533.71,7249.0,523.8712,523.8712,520.7956,521.1178,7249.0
2023-05-02 10:30:00,533.86,534.1,532.58,532.58,7967.0,521.2642,521.4986,520.0144,520.0144,7967.0
2023-05-02 10:40:00,532.99,533.29,532.11,532.7,5585.0,520.4148,520.7077,519.5555,520.1316,5585.0
2023-05-02 10:50:00,532.69,532.69,531.61,531.61,4068.0,520.1218,520.1218,519.0673,519.0673,4068.0
2023-05-02 11:00:00,531.59,531.91,530.75,531.36,6571.0,519.0478,519.3602,518.2276,518.8232,6571.0
2023-05-02 11:10:00,531.0,531.84,530.58,531.51,6345.0,518.4717,519.2919,518.0616,518.9697,6345.0
2023-05-02 11:20:00,531.03,531.42,530.27,530.47,6849.0,518.501,518.8818,517.7589,517.9542,6849.0
2023-05-02 11:30:00,530.74,531.15,530.32,531.13,9625.0,518.2178,518.6182,517.8078,518.5986,9625.0
2023-05-02 11:40:00,531.14,531.72,531.13,531.54,5000.0,518.6084,519.1747,518.5986,518.999,5000.0
2023-05-02 11:50:00,531.63,532.74,531.11,532.56,6884.0,519.0868,520.1707,518.5791,519.9949,6884.0
2023-05-02 12:00:00,532.74,532.74,531.86,532.5,6760.0,520.1707,520.1707,519.3114,519.9363,6760.0
2023-05-02 12:10:00,532.47,533.37,532.09,533.28,6111.0,519.907,520.7858,519.536,520.6979,6111.0
2023-05-02 12:20:00,533.0,534.48,532.9,534.41,5430.0,520.4245,521.8696,520.3269,521.8013,5430.0
2023-05-02 12:30:00,534.56,535.22,534.42,534.6,10299.0,521.9477,522.5921,521.811,521.9868,10299.0
2023-05-02 12:40:00,534.66,535.55,534.59,535.19,6338.0,522.0454,522.9144,521.977,522.5629,6338.0
2023-05-02 12:50:00,535.37,537.19,535.37,537.06,6418.0,522.7386,524.5157,522.7386,524.3887,6418.0
2023-05-02 13:00:00,537.29,537.55,536.37,537.3,10262.0,524.6133,524.8672,523.715,524.6231,10262.0
2023-05-02 13:10:00,537.45,538.66,537.45,538.05,12748.0,524.7695,525.951,524.7695,525.3554,12748.0
2023-05-02 13:20:00,538.15,538.15,537.52,537.89,6923.0,525.453,525.453,524.8379,525.1991,6923.0
2023-05-02 13:30:00,537.84,538.09,536.97,537.85,7074.0,525.1503,525.3944,524.3009,525.1601,7074.0
2023-05-02 13:40:00,538.12,538.7,537.87,538.57,12700.0,525.4237,525.99,525.1796,525.8631,12700.0
2023-05-02 13:50:00,538.38,538.38,536.59,536.85,13285.0,525.6776,525.6776,523.9298,524.1837,13285.0
2023-05-02 14:00:00,536.64,536.67,534.05,534.05,9970.0,523.9786,524.0079,521.4497,521.4497,9970.0
2023-05-02 14:10:00,534.05,534.37,533.44,533.93,15059.0,521.4497,521.7622,520.8541,521.3326,15059.0
2023-05-02 14:20:00,533.74,534.09,533.49,533.9,10815.0,521.1471,521.4888,520.903,521.3033,10815.0
2023-05-02 14:30:00,533.84,534.18,532.67,532.68,14494.0,521.2447,521.5767,520.1023,520.1121,14494.0
2023-05-02 14:40:00,532.69,532.84,532.18,532.81,5890.0,520.1218,520.2683,519.6239,520.239,5890.0
2023-05-02 14:50:00,532.88,534.24,532.56,534.24,8999.0,520.3074,521.6353,519.9949,521.6353,8999.0
2023-05-02 15:00:00,534.17,535.23,534.07,534.59,10480.0,521.5669,522.6019,521.4693,521.977,10480.0
2023-05-02 15:10:00,534.71,535.06,533.57,534.24,9280.0,522.0942,522.4359,520.9811,521.6353,9280.0
2023-05-02 15:20:00,534.28,534.52,534.0,534.38,9554.0,521.6743,521.9087,521.4009,521.772,9554.0
2023-05-02 15:30:00,534.38,534.63,533.91,534.41,15079.0,521.772,522.0161,521.3131,521.8013,15079.0
2023-05-02 15:40:00,534.35,534.55,533.09,533.84,20507.0,521.7427,521.938,520.5124,521.2447,20507.0
2023-05-02 15:50:00,533.41,534.26,532.76,533.03,75482.0,520.8248,521.6548,520.1902,520.4538,75482.0
2023-05-03 09:30:00,535.0,537.0,530.67,531.85,12760.0,522.3773,524.3301,518.1495,519.3017,12760.0
2023-05-03 09:40:00,531.92,532.58,530.31,531.92,6521.0,519.37,520.0144,517.798,519.37,6521.0
2023-05-03 09:50:00,531.92,532.42,528.1,528.1,5492.0,519.37,519.8582,515.6401,515.6401,5492.0
2023-05-03 10:00:00,528.12,530.77,527.69,530.77,10289.0,515.6597,518.2471,515.2398,518.2471,10289.0
2023-05-03 10:10:00,531.07,531.07,529.07,529.13,4825.0,518.5401,518.5401,516.5872,516.6458,4825.0
2023-05-03 10:20:00,528.81,528.81,527.45,527.59,3969.0,516.3334,516.3334,515.0055,515.1422,3969.0
2023-05-03 10:30:00,527.28,527.86,526.84,527.22,4958.0,514.8395,515.4058,514.4099,514.7809,4958.0
2023-05-03 10:40:00,527.35,527.47,526.57,526.58,3000.0,514.9078,515.025,514.1462,514.156,3000.0
2023-05-03 10:50:00,526.84,528.24,526.84,528.24,7306.0,514.4099,515.7768,514.4099,515.7768,7306.0
2023-05-03 11:00:00,528.52,528.53,527.47,527.88,5242.0,516.0502,516.06,515.025,515.4253,5242.0
2023-05-03 11:10:00,527.88,528.52,526.87,527.65,6300.0,515.4253,516.0502,514.4392,515.2007,6300.0
2023-05-03 11:20:00,527.91,529.52,527.91,528.96,5516.0,515.4546,517.0266,515.4546,516.4798,5516.0
2023-05-03 11:30:00,529.12,529.7,529.08,529.5,3007.0,516.6361,517.2024,516.597,517.0071,3007.0
2023-05-03 11:40:00,529.67,529.67,529.16,529.37,1742.0,517.1731,517.1731,516.6751,516.8802,1742.0
2023-05-03 11:50:00,529.46,530.5,529.31,530.39,5978.0,516.968,517.9835,516.8216,517.8761,5978.0
2023-05-03 12:00:00,530.49,532.52,530.39,532.26,6998.0,517.9737,519.9558,517.8761,519.702,6998.0
2023-05-03 12:10:00,531.91,532.69,531.86,532.09,3631.0,519.3602,520.1218,519.3114,519.536,3631.0
2023-05-03 12:20:00,532.04,532.96,532.04,532.84,4700.0,519.4872,520.3855,519.4872,520.2683,4700.0
2023-05-03 12:30:00,532.83,533.03,531.94,532.01,4528.0,520.2585,520.4538,519.3895,519.4579,4528.0
2023-05-03 12:40:00,532.01,532.17,531.6,532.02,3163.0,519.4579,519.6141,519.0576,519.4676,3163.0
2023-05-03 12:50:00,532.13,532.49,532.09,532.29,3254.0,519.575,519.9266,519.536,519.7313,3254.0
2023-05-03 13:00:00,532.43,533.27,532.43,532.75,3683.0,519.868,520.6882,519.868,520.1804,3683.0
2023-05-03 13:10:00,532.68,533.98,532.67,533.98,4254.0,520.1121,521.3814,520.1023,521.3814,4254.0
2023-05-03 13:20:00,533.65,533.67,533.31,533.31,4159.0,521.0592,521.0787,520.7272,520.7272,4159.0
2023-05-03 13:30:00,533.49,533.88,533.44,533.49,3035.0,520.903,521.2838,520.8541,520.903,3035.0
2023-05-03 13:40:00,533.33,533.78,533.32,533.78,2505.0,520.7467,521.1861,520.737,521.1861,2505.0
2023-05-03 13:50:00,533.8,533.91,533.26,533.68,3365.0,521.2056,521.3131,520.6784,521.0885,3365.0
2023-05-03 14:00:00,533.34,534.11,531.04,531.4,8765.0,520.7565,521.5083,518.5108,518.8623,8765.0
2023-05-03 14:10:00,530.93,532.19,530.43,532.19,4568.0,518.4034,519.6336,517.9152,519.6336,4568.0
2023-05-03 14:20:00,531.97,532.65,531.76,531.92,6220.0,519.4188,520.0828,519.2138,519.37,6220.0
2023-05-03 14:30:00,531.85,532.02,530.3,532.01,6018.0,519.3017,519.4676,517.7882,519.4579,6018.0
2023-05-03 14:40:00,531.96,532.92,530.45,530.72,5947.0,519.4091,520.3464,517.9347,518.1983,5947.0
2023-05-03 14:50:00,530.53,530.86,529.3,529.62,9779.0,518.0128,518.335,516.8118,517.1243,9779.0
2023-05-03 15:00:00,529.93,530.36,528.3,528.65,8614.0,517.427,517.8468,515.8354,516.1772,8614.0
2023-05-03 15:10:00,528.34,529.16,527.92,528.64,7592.0,515.8745,516.6751,515.4644,516.1674,7592.0
2023-05-03 15:20:00,528.63,529.29,527.96,528.12,7828.0,516.1576,516.8021,515.5034,515.6597,7828.0
2023-05-03 15:30:00,527.95,528.86,527.4,528.76,13317.0,515.4937,516.3822,514.9566,516.2846,13317.0
2023-05-03 15:40:00,528.81,530.33,528.35,530.02,18608.0,516.3334,517.8175,515.8842,517.5148,18608.0
2023-05-03 15:50:00,529.92,530.18,529.09,529.87,45211.0,517.4172,517.6711,516.6068,517.3684,45211.0
2023-05-04 09:30:00,530.27,530.32,527.43,529.38,9196.0,517.7589,517.8078,514.9859,516.8899,9196.0
2023-05-04 09:40:00,529.64,529.64,527.08,528.67,6632.0,517.1438,517.1438,514.6442,516.1967,6632.0
2023-05-04 09:50:00,529.34,530.7,528.05,529.06,5889.0,516.8509,518.1788,515.5913,516.5775,5889.0
2023-05-04 10:00:00,528.92,530.24,528.73,528.96,7809.0,516.4408,517.7296,516.2553,516.4798,7809.0
2023-05-04 10:10:00,528.7,529.48,527.07,527.07,6497.0,516.226,516.9876,514.6344,514.6344,6497.0
2023-05-04 10:20:00,526.77,527.83,525.96,526.13,4858.0,514.3415,515.3765,513.5506,513.7166,4858.0
2023-05-04 10:30:00,525.79,526.09,524.54,525.48,5955.0,513.3846,513.6776,512.1641,513.0819,5955.0
2023-05-04 10:40:00,525.54,526.42,525.29,526.05,5211.0,513.1405,513.9998,512.8964,513.6385,5211.0
2023-05-04 10:50:00,525.89,527.09,525.6,526.4,2896.0,513.4823,514.654,513.1991,513.9802,2896.0
2023-05-04 11:00:00,526.21,527.12,525.51,526.75,4493.0,513.7947,514.6833,513.1112,514.322,4493.0
2023-05-04 11:10:00,526.88,527.46,526.73,526.73,4460.0,514.4489,515.0152,514.3025,514.3025,4460.0
2023-05-04 11:20:00,526.39,526.61,526.06,526.2,2687.0,513.9705,514.1853,513.6483,513.785,2687.0
2023-05-04 11:30:00,526.03,526.03,524.41,524.56,2800.0,513.619,513.619,512.0372,512.1837,2800.0
2023-05-04 11:40:00,524.44,524.75,523.64,524.75,3587.0,512.0665,512.3692,511.2854,512.3692,3587.0
2023-05-04 11:50:00,524.62,525.48,524.36,525.48,1420.0,512.2422,513.0819,511.9884,513.0819,1420.0
2023-05-04 12:00:00,525.27,526.18,525.21,525.89,7813.0,512.8769,513.7654,512.8183,513.4823,7813.0
2023-05-04 12:10:00,526.0,526.79,525.53,526.56,4514.0,513.5897,514.361,513.1308,514.1365,4514.0
2023-05-04 12:20:00,526.73,527.25,526.5,526.86,4560.0,514.3025,514.8102,514.0779,514.4294,4560.0
2023-05-04 12:30:00,527.01,527.05,526.22,526.71,3251.0,514.5758,514.6149,513.8045,514.2829,3251.0
2023-05-04 12:40:00,526.56,526.56,525.87,526.41,1605.0,514.1365,514.1365,513.4627,513.99,1605.0
2023-05-04 12:50:00,526.41,527.06,526.16,526.97,2489.0,513.99,514.6247,513.7459,514.5368,2489.0
2023-05-04 13:00:00,526.88,527.99,526.88,527.31,4437.0,514.4489,515.5327,514.4489,514.8688,4437.0
2023-05-04 13:10:00,527.72,528.69,527.46,528.36,2961.0,515.2691,516.2162,515.0152,515.894,2961.0
2023-05-04 13:20:00,528.36,528.88,528.09,528.1,4817.0,515.894,516.4017,515.6304,515.6401,4817.0
2023-05-04 13:30:00,527.68,527.68,526.99,526.99,1407.0,515.23,515.23,514.5563,514.5563,1407.0
2023-05-04 13:40:00,526.75,527.1,526.14,526.14,4526.0,514.322,514.6637,513.7264,513.7264,4526.0
2023-05-04 13:50:00,526.13,526.29,525.68,526.25,3483.0,513.7166,513.8728,513.2772,513.8338,3483.0
2023-05-04 14:00:00,526.03,526.32,525.85,526.05,2728.0,513.619,513.9021,513.4432,513.6385,2728.0
2023-05-04 14:10:00,526.47,526.84,526.38,526.45,5743.0,514.0486,514.4099,513.9607,514.0291,5743.0
2023-05-04 14:20:00,526.6,526.92,525.75,525.75,7110.0,514.1755,514.488,513.3456,513.3456,7110.0
2023-05-04 14:30:00,525.88,526.86,525.74,526.19,4747.0,513.4725,514.4294,513.3358,513.7752,4747.0
2023-05-04 14:40:00,526.14,526.48,525.9,526.11,3799.0,513.7264,514.0584,513.492,513.6971,3799.0
2023-05-04 14:50:00,526.31,526.42,525.72,526.27,3987.0,513.8924,513.9998,513.3163,513.8533,3987.0
2023-05-04 15:00:00,526.63,527.54,526.51,527.15,7318.0,514.2048,515.0933,514.0876,514.7125,7318.0
2023-05-04 15:10:00,527.2,527.2,525.89,526.21,4538.0,514.7614,514.7614,513.4823,513.7947,4538.0
2023-05-04 15:20:00,526.21,528.21,525.91,527.96,8126.0,513.7947,515.7475,513.5018,515.5034,8126.0
2023-05-04 15:30:00,527.86,528.95,527.86,528.71,7253.0,515.4058,516.4701,515.4058,516.2357,7253.0
2023-05-04 15:40:00,528.58,528.73,527.05,528.18,17940.0,516.1088,516.2553,514.6149,515.7182,17940.0
2023-05-04 15:50:00,528.02,528.89,527.42,528.26,53650.0,515.562,516.4115,514.9762,515.7964,53650.0
2023-05-05 09:30:00,531.17,539.49,531.17,537.23,14441.0,518.6377,526.7614,518.6377,524.5547,14441.0
2023-05-05 09:40:00,536.68,539.0,534.7,538.79,27592.0,524.0177,526.283,522.0844,526.0779,27592.0
2023-05-05 09:50:00,538.79,538.79,536.63,538.12,5628.0,526.0779,526.0779,523.9689,525.4237,5628.0
2023-05-05 10:00:00,538.12,539.45,538.08,539.26,5800.0,525.4237,526.7223,525.3847,526.5368,5800.0
2023-05-05 10:10:00,538.77,538.91,537.69,538.0,8951.0,526.0584,526.1951,525.0039,525.3066,8951.0
2023-05-05 10:20:00,538.41,538.5,537.6,537.75,3141.0,525.7069,525.7948,524.916,525.0625,3141.0
2023-05-05 10:30:00,537.74,537.74,536.93,537.73,3059.0,525.0527,525.0527,524.2618,525.0429,3059.0
2023-05-05 10:40:00,537.97,537.97,536.37,537.0,1949.0,525.2773,525.2773,523.715,524.3301,1949.0
2023-05-05 10:50:00,537.36,538.38,537.35,537.85,6067.0,524.6817,525.6776,524.6719,525.1601,6067.0
2023-05-05 11:00:00,537.75,538.08,535.27,535.27,3772.0,525.0625,525.3847,522.641,522.641,3772.0
2023-05-05 11:10:00,535.4,535.55,534.66,535.16,2575.0,522.7679,522.9144,522.0454,522.5336,2575.0
2023-05-05 11:20:00,534.93,534.94,534.31,534.87,1949.0,522.309,522.3188,521.7036,522.2504,1949.0
2023-05-05 11:30:00,534.23,534.23,533.75,533.98,905.0,521.6255,521.6255,521.1568,521.3814,905.0
2023-05-05 11:40:00,533.97,534.0,533.33,533.68,2193.0,521.3716,521.4009,520.7467,521.0885,2193.0
2023-05-05 11:50:00,533.96,534.0,533.35,533.47,4756.0,521.3619,521.4009,520.7663,520.8834,4756.0
2023-05-05 12:00:00,533.14,533.14,532.18,532.93,2101.0,520.5612,520.5612,519.6239,520.3562,2101.0
2023-05-05 12:10:00,532.45,532.56,531.85,531.98,2445.0,519.8875,519.9949,519.3017,519.4286,2445.0
2023-05-05 12:20:00,532.34,532.63,531.92,532.63,700.0,519.7801,520.0633,519.37,520.0633,700.0
2023-05-05 12:30:00,532.82,532.93,532.52,532.61,1413.0,520.2488,520.3562,519.9558,520.0437,1413.0
2023-05-05 12:40:00,532.76,532.79,532.58,532.68,1300.0,520.1902,520.2195,520.0144,520.1121,1300.0
2023-05-05 12:50:00,533.2,534.07,533.2,533.85,2686.0,520.6198,521.4693,520.6198,521.2545,2686.0
2023-05-05 13:00:00,534.03,534.35,533.43,534.35,2625.0,521.4302,521.7427,520.8444,521.7427,2625.0
2023-05-05 13:10:00,533.95,534.14,533.01,533.01,1495.0,521.3521,521.5376,520.4343,520.4343,1495.0
2023-05-05 13:20:00,532.78,533.32,532.52,533.06,8500.0,520.2097,520.737,519.9558,520.4831,8500.0
2023-05-05 13:30:00,533.34,533.4,533.13,533.14,1611.0,520.7565,520.8151,520.5515,520.5612,1611.0
2023-05-05 13:40:00,533.15,533.57,533.15,533.48,888.0,520.571,520.9811,520.571,520.8932,888.0
2023-05-05 13:50:00,533.48,533.8,533.33,533.74,1800.0,520.8932,521.2056,520.7467,521.1471,1800.0
2023-05-05 14:00:00,533.93,534.47,533.87,534.37,1956.0,521.3326,521.8598,521.274,521.7622,1956.0
2023-05-05 14:10:00,534.48,534.95,534.48,534.72,4210.0,521.8696,522.3285,521.8696,522.1039,4210.0
2023-05-05 14:20:00,534.72,535.45,534.6,535.21,3509.0,522.1039,522.8167,521.9868,522.5824,3509.0
2023-05-05 14:30:00,535.2,536.49,535.2,536.39,8611.0,522.5726,523.8322,522.5726,523.7345,8611.0
2023-05-05 14:40:00,536.69,537.25,536.66,536.88,4514.0,524.0275,524.5742,523.9982,524.213,4514.0
2023-05-05 14:50:00,537.03,537.62,536.5,536.5,2923.0,524.3594,524.9355,523.8419,523.8419,2923.0
2023-05-05 15:00:00,536.36,537.08,536.36,537.08,2708.0,523.7052,524.4083,523.7052,524.4083,2708.0
2023-05-05 15:10:00,537.06,537.34,536.88,537.01,3460.0,524.3887,524.6621,524.213,524.3399,3460.0
2023-05-05 15:20:00,537.21,537.5,537.0,537.24,4131.0,524.5352,524.8184,524.3301,524.5645,4131.0
2023-05-05 15:30:00,537.23,537.47,535.55,535.82,10637.0,524.5547,524.7891,522.9144,523.178,10637.0
2023-05-05 15:40:00,535.83,536.34,535.68,535.68,8756.0,523.1878,523.6857,523.0413,523.0413,8756.0
2023-05-05 15:50:00,535.63,535.75,534.63,535.02,25578.0,522.9925,523.1096,522.0161,522.3969,25578.0
2023-05-08 09:30:00,532.86,534.36,531.01,532.86,32156.0,520.2878,521.7524,518.4815,520.2878,32156.0
2023-05-08 09:40:00,533.43,535.56,532.86,534.84,7000.0,520.8444,522.9241,520.2878,522.2211,7000.0
2023-05-08 09:50:00,534.67,536.3,533.59,536.3,10025.0,522.0551,523.6467,521.0006,523.6467,10025.0
2023-05-08 10:00:00,536.83,537.23,535.08,535.69,14443.0,524.1642,524.5547,522.4554,523.0511,14443.0
2023-05-08 10:10:00,535.24,535.32,534.26,534.81,6442.0,522.6117,522.6898,521.6548,522.1918,6442.0
2023-05-08 10:20:00,534.44,534.89,534.02,534.04,5103.0,521.8305,522.2699,521.4205,521.44,5103.0
2023-05-08 10:30:00,534.12,534.34,533.81,533.95,12096.0,521.5181,521.7329,521.2154,521.3521,12096.0
2023-05-08 10:40:00,533.89,534.68,533.14,533.81,8371.0,521.2935,522.0649,520.5612,521.2154,8371.0
2023-05-08 10:50:00,533.42,534.75,532.95,534.41,26581.0,520.8346,522.1332,520.3757,521.8013,26581.0
2023-05-08 11:00:00,534.36,534.49,533.04,533.26,8707.0,521.7524,521.8794,520.4636,520.6784,8707.0
2023-05-08 11:10:00,533.02,533.04,532.15,532.99,5426.0,520.4441,520.4636,519.5946,520.4148,5426.0
2023-05-08 11:20:00,532.73,532.85,532.08,532.36,5207.0,520.1609,520.2781,519.5262,519.7996,5207.0
2023-05-08 11:30:00,532.46,532.96,531.79,532.08,10151.0,519.8973,520.3855,519.2431,519.5262,10151.0
2023-05-08 11:40:00,532.49,532.74,532.15,532.21,8350.0,519.9266,520.1707,519.5946,519.6532,8350.0
2023-05-08 11:50:00,532.29,532.49,531.78,532.0,5991.0,519.7313,519.9266,519.2333,519.4481,5991.0
2023-05-08 12:00:00,531.93,532.17,531.52,531.62,3697.0,519.3798,519.6141,518.9794,519.0771,3697.0
2023-05-08 12:10:00,531.4,532.35,531.17,532.35,3596.0,518.8623,519.7899,518.6377,519.7899,3596.0
2023-05-08 12:20:00,532.0,533.54,532.0,533.51,4528.0,519.4481,520.9518,519.4481,520.9225,4528.0
2023-05-08 12:30:00,533.79,533.79,532.84,533.21,8448.0,521.1959,521.1959,520.2683,520.6296,8448.0
2023-05-08 12:40:00,532.66,533.21,532.53,532.57,4498.0,520.0925,520.6296,519.9656,520.0047,4498.0
2023-05-08 12:50:00,532.56,533.36,532.53,533.36,2577.0,519.9949,520.776,519.9656,520.776,2577.0
2023-05-08 13:00:00,533.33,534.97,533.31,534.55,5782.0,520.7467,522.348,520.7272,521.938,5782.0
2023-05-08 13:10:00,534.51,535.1,534.01,534.69,4064.0,521.8989,522.475,521.4107,522.0746,4064.0
2023-05-08 13:20:00,534.68,534.7,533.67,533.67,3000.0,522.0649,522.0844,521.0787,521.0787,3000.0
2023-05-08 13:30:00,533.85,534.11,533.44,534.09,4202.0,521.2545,521.5083,520.8541,521.4888,4202.0
2023-05-08 13:40:00,533.97,534.66,533.91,534.44,4195.0,521.3716,522.0454,521.3131,521.8305,4195.0
2023-05-08 13:50:00,534.42,534.68,534.15,534.41,8985.0,521.811,522.0649,521.5474,521.8013,8985.0
2023-05-08 14:00:00,534.6,535.91,534.19,534.59,9409.0,521.9868,523.2659,521.5864,521.977,9409.0
2023-05-08 14:10:00,534.58,535.62,534.35,535.62,3604.0,521.9672,522.9827,521.7427,522.9827,3604.0
2023-05-08 14:20:00,535.43,536.3,535.42,535.83,3536.0,522.7972,523.6467,522.7874,523.1878,3536.0
2023-05-08 14:30:00,536.03,536.11,535.51,535.58,2929.0,523.383,523.4611,522.8753,522.9437,2929.0
2023-05-08 14:40:00,535.33,535.33,534.61,534.62,2332.0,522.6995,522.6995,521.9965,522.0063,2332.0
2023-05-08 14:50:00,534.57,535.06,534.22,534.63,3307.0,521.9575,522.4359,521.6157,522.0161,3307.0
2023-05-08 15:00:00,534.45,534.61,534.15,534.31,6892.0,521.8403,521.9965,521.5474,521.7036,6892.0
2023-05-08 15:10:00,534.26,534.62,533.96,534.61,4654.0,521.6548,522.0063,521.3619,521.9965,4654.0
2023-05-08 15:20:00,534.45,535.48,534.38,535.07,20973.0,521.8403,522.846,521.772,522.4457,20973.0
2023-05-08 15:30:00,535.14,536.9,535.14,536.9,9794.0,522.514,524.2325,522.514,524.2325,9794.0
2023-05-08 15:40:00,536.96,537.41,535.93,535.93,17654.0,524.2911,524.7305,523.2854,523.2854,17654.0
2023-05-08 15:50:00,535.92,536.01,534.91,535.78,44611.0,523.2756,523.3635,522.2895,523.1389,44611.0
2023-05-09 09:30:00,537.2,540.38,535.32,538.29,23285.0,524.5254,527.6304,522.6898,525.5897,23285.0
2023-05-09 09:40:00,538.96,540.05,538.01,539.85,17523.0,526.2439,527.3082,525.3163,527.1129,17523.0
2023-05-09 09:50:00,540.22,541.21,539.88,540.23,19150.0,527.4742,528.4408,527.1422,527.4839,19150.0
2023-05-09 10:00:00,539.98,541.0,535.65,535.83,10597.0,527.2398,528.2358,523.012,523.1878,10597.0
2023-05-09 10:10:00,535.48,537.39,535.48,536.43,7452.0,522.846,524.7109,522.846,523.7736,7452.0
2023-05-09 10:20:00,535.22,536.34,533.48,533.48,12471.0,522.5921,523.6857,520.8932,520.8932,12471.0
2023-05-09 10:30:00,533.81,534.09,531.82,532.69,25334.0,521.2154,521.4888,519.2724,520.1218,25334.0
2023-05-09 10:40:00,532.84,535.08,532.58,534.61,4409.0,520.2683,522.4554,520.0144,521.9965,4409.0
2023-05-09 10:50:00,534.49,534.89,532.64,532.94,7320.0,521.8794,522.2699,520.073,520.3659,7320.0
2023-05-09 11:00:00,532.76,533.74,532.61,533.44,6255.0,520.1902,521.1471,520.0437,520.8541,6255.0
2023-05-09 11:10:00,533.05,533.05,532.53,533.04,2068.0,520.4733,520.4733,519.9656,520.4636,2068.0
2023-05-09 11:20:00,532.77,533.43,532.77,533.4,3213.0,520.1999,520.8444,520.1999,520.8151,3213.0
2023-05-09 11:30:00,533.49,533.91,533.01,533.02,2000.0,520.903,521.3131,520.4343,520.4441,2000.0
2023-05-09 11:40:00,532.84,532.84,530.03,530.26,13805.0,520.2683,520.2683,517.5246,517.7492,13805.0
2023-05-09 11:50:00,530.64,530.96,528.43,529.94,21120.0,518.1202,518.4327,515.9623,517.4367,21120.0
2023-05-09 12:00:00,530.05,530.34,527.87,527.87,8136.0,517.5441,517.8273,515.4156,515.4156,8136.0
2023-05-09 12:10:00,528.6,529.06,527.7,528.82,11371.0,516.1283,516.5775,515.2496,516.3431,11371.0
2023-05-09 12:20:00,529.02,529.03,527.17,527.18,5440.0,516.5384,516.5482,514.7321,514.7418,5440.0
2023-05-09 12:30:00,527.25,528.28,526.53,528.28,11931.0,514.8102,515.8159,514.1072,515.8159,11931.0
2023-05-09 12:40:00,528.42,530.05,528.42,530.05,7429.0,515.9526,517.5441,515.9526,517.5441,7429.0
2023-05-09 12:50:00,530.14,530.17,529.03,529.95,3571.0,517.632,517.6613,516.5482,517.4465,3571.0
2023-05-09 13:00:00,530.15,530.79,529.83,530.51,7310.0,517.6418,518.2667,517.3293,517.9933,7310.0
2023-05-09 13:10:00,530.37,530.83,529.9,530.8,6799.0,517.8566,518.3057,517.3977,518.2764,6799.0
2023-05-09 13:20:00,530.77,530.78,530.26,530.63,4571.0,518.2471,518.2569,517.7492,518.1104,4571.0
2023-05-09 13:30:00,530.76,530.94,530.56,530.89,3879.0,518.2374,518.4131,518.0421,518.3643,3879.0
2023-05-09 13:40:00,530.92,531.47,530.71,531.47,4194.0,518.3936,518.9306,518.1886,518.9306,4194.0
2023-05-09 13:50:00,531.47,531.99,531.33,531.86,3864.0,518.9306,519.4384,518.7939,519.3114,3864.0
2023-05-09 14:00:00,532.0,533.07,531.89,532.05,23878.0,519.4481,520.4929,519.3407,519.4969,23878.0
2023-05-09 14:10:00,531.7,532.76,531.5,532.76,3909.0,519.1552,520.1902,518.9599,520.1902,3909.0
2023-05-09 14:20:00,533.03,533.39,532.88,533.39,2464.0,520.4538,520.8053,520.3074,520.8053,2464.0
2023-05-09 14:30:00,533.15,533.16,531.44,531.79,3459.0,520.571,520.5807,518.9013,519.2431,3459.0
2023-05-09 14:40:00,531.58,531.98,531.45,531.59,2200.0,519.038,519.4286,518.9111,519.0478,2200.0
2023-05-09 14:50:00,531.75,531.75,530.2,530.72,5076.0,519.204,519.204,517.6906,518.1983,5076.0
2023-05-09 15:00:00,531.19,531.55,530.5,530.5,4824.0,518.6572,519.0087,517.9835,517.9835,4824.0
2023-05-09 15:10:00,530.76,530.93,529.99,530.42,11673.0,518.2374,518.4034,517.4855,517.9054,11673.0
2023-05-09 15:20:00,530.57,530.94,529.25,530.33,24236.0,518.0519,518.4131,516.763,517.8175,24236.0
2023-05-09 15:30:00,530.55,531.96,530.53,531.82,10279.0,518.0323,519.4091,518.0128,519.2724,10279.0
2023-05-09 15:40:00,531.88,531.88,530.59,530.6,25875.0,519.3309,519.3309,518.0714,518.0811,25875.0
2023-05-09 15:50:00,530.54,530.91,529.7,530.2,52153.0,518.0226,518.3838,517.2024,517.6906,52153.0
2023-05-10 09:30:00,530.1,533.02,528.5,531.15,11861.0,517.5929,520.4441,516.0307,518.6182,11861.0
2023-05-10 09:40:00,530.95,531.74,529.53,529.54,8891.0,518.4229,519.1943,517.0364,517.0462,8891.0
2023-05-10 09:50:00,529.52,532.92,529.52,532.92,8764.0,517.0266,520.3464,517.0266,520.3464,8764.0
2023-05-10 10:00:00,532.81,533.21,531.65,532.41,8026.0,520.239,520.6296,519.1064,519.8484,8026.0
2023-05-10 10:10:00,532.68,533.06,531.14,531.14,4035.0,520.1121,520.4831,518.6084,518.6084,4035.0
2023-05-10 10:20:00,531.51,532.14,530.77,531.07,5262.0,518.9697,519.5848,518.2471,518.5401,5262.0
2023-05-10 10:30:00,530.87,531.98,530.87,531.55,4076.0,518.3448,519.4286,518.3448,519.0087,4076.0
2023-05-10 10:40:00,531.39,531.54,530.28,531.47,5491.0,518.8525,518.999,517.7687,518.9306,5491.0
2023-05-10 10:50:00,531.65,532.71,531.54,531.99,5716.0,519.1064,520.1414,518.999,519.4384,5716.0
2023-05-10 11:00:00,531.92,533.11,531.4,531.85,10166.0,519.37,520.5319,518.8623,519.3017,10166.0
2023-05-10 11:10:00,532.18,533.01,532.18,532.73,2579.0,519.6239,520.4343,519.6239,520.1609,2579.0
2023-05-10 11:20:00,532.81,533.03,532.24,532.45,5146.0,520.239,520.4538,519.6825,519.8875,5146.0
2023-05-10 11:30:00,532.39,532.58,531.82,532.1,2312.0,519.8289,520.0144,519.2724,519.5458,2312.0
2023-05-10 11:40:00,532.16,532.17,531.79,531.8,450.0,519.6043,519.6141,519.2431,519.2528,450.0
2023-05-10 11:50:00,531.82,531.82,531.02,531.47,5264.0,519.2724,519.2724,518.4912,518.9306,5264.0
2023-05-10 12:00:00,531.59,531.93,530.95,530.97,4802.0,519.0478,519.3798,518.4229,518.4424,4802.0
2023-05-10 12:10:00,530.97,530.97,529.11,529.46,3431.0,518.4424,518.4424,516.6263,516.968,3431.0
2023-05-10 12:20:00,529.57,530.53,529.42,530.4,4188.0,517.0754,518.0128,516.929,517.8859,4188.0
2023-05-10 12:30:00,530.67,531.16,530.03,530.12,1893.0,518.1495,518.6279,517.5246,517.6125,1893.0
2023-05-10 12:40:00,530.31,530.9,529.8,530.11,3224.0,517.798,518.3741,517.3,517.6027,3224.0
2023-05-10 12:50:00,530.37,530.74,529.99,530.6,3272.0,517.8566,518.2178,517.4855,518.0811,3272.0
2023-05-10 13:00:00,530.48,530.72,529.51,529.51,3271.0,517.964,518.1983,517.0169,517.0169,3271.0
2023-05-10 13:10:00,529.55,530.04,529.44,529.55,6079.0,517.0559,517.5344,516.9485,517.0559,6079.0
2023-05-10 13:20:00,529.6,529.6,528.7,528.7,5174.0,517.1047,517.1047,516.226,516.226,5174.0
2023-05-10 13:30:00,528.84,529.33,528.58,528.72,7304.0,516.3627,516.8411,516.1088,516.2455,7304.0
2023-05-10 13:40:00,528.62,529.02,528.01,528.63,5398.0,516.1479,516.5384,515.5523,516.1576,5398.0
2023-05-10 13:50:00,528.84,529.47,528.76,529.07,3000.0,516.3627,516.9778,516.2846,516.5872,3000.0
2023-05-10 14:00:00,528.96,530.45,528.87,529.52,5978.0,516.4798,517.9347,516.392,517.0266,5978.0
2023-05-10 14:10:00,529.62,529.62,528.5,528.5,4838.0,517.1243,517.1243,516.0307,516.0307,4838.0
2023-05-10 14:20:00,528.35,528.35,527.7,528.29,4869.0,515.8842,515.8842,515.2496,515.8256,4869.0
2023-05-10 14:30:00,528.36,528.67,528.12,528.3,5924.0,515.894,516.1967,515.6597,515.8354,5924.0
2023-05-10 14:40:00,528.23,529.03,528.23,528.78,4010.0,515.7671,516.5482,515.7671,516.3041,4010.0
2023-05-10 14:50:00,528.78,529.13,528.28,529.1,7820.0,516.3041,516.6458,515.8159,516.6165,7820.0
2023-05-10 15:00:00,529.2,529.8,529.02,529.8,3410.0,516.7142,517.3,516.5384,517.3,3410.0
2023-05-10 15:10:00,529.83,529.98,529.17,529.23,5680.0,517.3293,517.4758,516.6849,516.7435,5680.0
2023-05-10 15:20:00,529.43,530.46,529.43,530.01,6395.0,516.9388,517.9445,516.9388,517.5051,6395.0
2023-05-10 15:30:00,529.93,530.7,529.78,530.11,6676.0,517.427,518.1788,517.2805,517.6027,6676.0
2023-05-10 15:40:00,530.1,530.79,529.56,529.8,15246.0,517.5929,518.2667,517.0657,517.3,15246.0
2023-05-10 15:50:00,529.75,530.39,528.93,529.4,31184.0,517.2512,517.8761,516.4505,516.9095,31184.0
2023-05-11 09:30:00,529.0,529.26,527.38,529.07,7329.0,516.5189,516.7728,514.9371,516.5872,7329.0
2023-05-11 09:40:00,529.21,530.07,527.81,529.66,5648.0,516.7239,517.5637,515.357,517.1633,5648.0
2023-05-11 09:50:00,529.42,529.49,527.66,529.08,14238.0,516.929,516.9973,515.2105,516.597,14238.0
2023-05-11 10:00:00,529.04,529.04,526.52,526.52,9895.0,516.558,516.558,514.0974,514.0974,9895.0
2023-05-11 10:10:00,526.34,528.11,526.17,527.74,6469.0,513.9217,515.6499,513.7557,515.2886,6469.0
2023-05-11 10:20:00,527.15,527.16,525.6,525.97,6182.0,514.7125,514.7223,513.1991,513.5604,6182.0
2023-05-11 10:30:00,526.36,526.43,525.33,525.4,4990.0,513.9412,514.0095,512.9355,513.0038,4990.0
2023-05-11 10:40:00,525.42,526.38,525.31,526.37,8944.0,513.0234,513.9607,512.916,513.9509,8944.0
2023-05-11 10:50:00,526.2,527.74,525.9,527.28,8214.0,513.785,515.2886,513.492,514.8395,8214.0
2023-05-11 11:00:00,527.49,528.08,527.33,527.45,14590.0,515.0445,515.6206,514.8883,515.0055,14590.0
2023-05-11 11:10:00,527.47,527.85,526.94,527.11,11256.0,515.025,515.396,514.5075,514.6735,11256.0
2023-05-11 11:20:00,526.89,527.05,526.22,526.91,9063.0,514.4587,514.6149,513.8045,514.4782,9063.0
2023-05-11 11:30:00,527.11,527.7,526.79,527.09,4950.0,514.6735,515.2496,514.361,514.654,4950.0
2023-05-11 11:40:00,527.22,528.19,527.22,527.77,8765.0,514.7809,515.728,514.7809,515.3179,8765.0
2023-05-11 11:50:00,527.75,528.03,527.61,527.76,3886.0,515.2984,515.5718,515.1617,515.3082,3886.0
2023-05-11 12:00:00,527.81,528.36,527.38,528.05,10466.0,515.357,515.894,514.9371,515.5913,10466.0
2023-05-11 12:10:00,528.04,528.18,526.74,526.81,7087.0,515.5815,515.7182,514.3122,514.3806,7087.0
2023-05-11 12:20:00,526.89,527.66,526.68,526.68,6031.0,514.4587,515.2105,514.2536,514.2536,6031.0
2023-05-11 12:30:00,526.66,527.91,526.46,527.51,4575.0,514.2341,515.4546,514.0388,515.0641,4575.0
2023-05-11 12:40:00,527.24,527.95,527.23,527.82,4978.0,514.8004,515.4937,514.7907,515.3667,4978.0
2023-05-11 12:50:00,527.75,527.86,527.36,527.36,3442.0,515.2984,515.4058,514.9176,514.9176,3442.0
2023-05-11 13:00:00,527.34,527.85,527.31,527.47,5285.0,514.8981,515.396,514.8688,515.025,5285.0
2023-05-11 13:10:00,527.57,527.83,527.53,527.72,2880.0,515.1226,515.3765,515.0836,515.2691,2880.0
2023-05-11 13:20:00,527.58,527.58,526.9,527.29,4561.0,515.1324,515.1324,514.4684,514.8492,4561.0
2023-05-11 13:30:00,527.06,527.36,526.84,527.36,3366.0,514.6247,514.9176,514.4099,514.9176,3366.0
2023-05-11 13:40:00,527.4,527.46,525.94,525.94,5223.0,514.9566,515.0152,513.5311,513.5311,5223.0
2023-05-11 13:50:00,525.83,526.77,525.68,526.77,5386.0,513.4237,514.3415,513.2772,514.3415,5386.0
2023-05-11 14:00:00,527.02,527.82,526.82,527.82,1600.0,514.5856,515.3667,514.3903,515.3667,1600.0
2023-05-11 14:10:00,527.45,528.0,527.34,527.46,3376.0,515.0055,515.5425,514.8981,515.0152,3376.0
2023-05-11 14:20:00,527.18,527.25,526.24,526.33,4479.0,514.7418,514.8102,513.824,513.9119,4479.0
2023-05-11 14:30:00,526.03,527.0,526.03,526.94,3891.0,513.619,514.5661,513.619,514.5075,3891.0
2023-05-11 14:40:00,527.01,528.44,527.0,528.44,4691.0,514.5758,515.9721,514.5661,515.9721,4691.0
2023-05-11 14:50:00,528.38,528.38,527.8,527.83,6764.0,515.9135,515.9135,515.3472,515.3765,6764.0
2023-05-11 15:00:00,528.0,528.1,527.29,527.65,6345.0,515.5425,515.6401,514.8492,515.2007,6345.0
2023-05-11 15:10:00,527.63,527.63,526.92,527.23,3884.0,515.1812,515.1812,514.488,514.7907,3884.0
2023-05-11 15:20:00,527.02,528.14,527.01,528.14,4420.0,514.5856,515.6792,514.5758,515.6792,4420.0
2023-05-11 15:30:00,528.22,528.22,527.45,527.48,8353.0,515.7573,515.7573,515.0055,515.0348,8353.0
2023-05-11 15:40:00,527.56,528.24,527.56,527.98,5811.0,515.1129,515.7768,515.1129,515.523,5811.0
2023-05-11 15:50:00,527.98,529.28,527.45,528.97,24605.0,515.523,516.7923,515.0055,516.4896,24605.0
2023-05-12 09:30:00,529.43,529.43,525.33,528.49,11920.0,516.9388,516.9388,512.9355,516.0209,11920.0
2023-05-12 09:40:00,528.48,529.78,526.89,526.89,4495.0,516.0112,517.2805,514.4587,514.4587,4495.0
2023-05-12 09:50:00,526.7,527.75,526.69,527.75,3642.0,514.2732,515.2984,514.2634,515.2984,3642.0
2023-05-12 10:00:00,527.19,528.5,527.03,528.5,4282.0,514.7516,516.0307,514.5954,516.0307,4282.0
2023-05-12 10:10:00,528.48,528.61,527.65,528.05,9593.0,516.0112,516.1381,515.2007,515.5913,9593.0
2023-05-12 10:20:00,528.0,528.74,527.75,528.74,11111.0,515.5425,516.265,515.2984,516.265,11111.0
2023-05-12 10:30:00,528.52,529.99,528.32,528.98,6432.0,516.0502,517.4855,515.8549,516.4994,6432.0
2023-05-12 10:40:00,529.11,529.27,528.63,528.65,2716.0,516.6263,516.7825,516.1576,516.1772,2716.0
2023-05-12 10:50:00,528.65,529.17,528.08,528.5,19057.0,516.1772,516.6849,515.6206,516.0307,19057.0
2023-05-12 11:00:00,528.72,528.95,528.31,528.36,2999.0,516.2455,516.4701,515.8452,515.894,2999.0
2023-05-12 11:10:00,528.37,528.37,525.98,525.98,5903.0,515.9038,515.9038,513.5702,513.5702,5903.0
2023-05-12 11:20:00,526.18,526.4,525.33,526.16,3306.0,513.7654,513.9802,512.9355,513.7459,3306.0
2023-05-12 11:30:00,525.94,526.11,525.42,526.11,3235.0,513.5311,513.6971,513.0234,513.6971,3235.0
2023-05-12 11:40:00,525.96,526.35,525.96,526.32,4024.0,513.5506,513.9314,513.5506,513.9021,4024.0
2023-05-12 11:50:00,526.83,527.38,526.45,527.38,2774.0,514.4001,514.9371,514.0291,514.9371,2774.0
2023-05-12 12:00:00,527.17,527.19,526.44,526.44,2320.0,514.7321,514.7516,514.0193,514.0193,2320.0
2023-05-12 12:10:00,526.28,526.28,525.86,526.12,1374.0,513.8631,513.8631,513.453,513.7068,1374.0
2023-05-12 12:20:00,525.91,526.15,525.53,525.66,4257.0,513.5018,513.7361,513.1308,513.2577,4257.0
2023-05-12 12:30:00,525.67,526.05,525.43,525.58,4358.0,513.2675,513.6385,513.0331,513.1796,4358.0
2023-05-12 12:40:00,525.57,525.69,525.4,525.6,1000.0,513.1698,513.287,513.0038,513.1991,1000.0
2023-05-12 12:50:00,525.62,525.77,524.57,524.67,6243.0,513.2186,513.3651,512.1934,512.2911,6243.0
2023-05-12 13:00:00,524.75,525.49,524.11,525.43,3200.0,512.3692,513.0917,511.7443,513.0331,3200.0
2023-05-12 13:10:00,526.06,526.46,525.54,525.71,3983.0,513.6483,514.0388,513.1405,513.3065,3983.0
2023-05-12 13:20:00,525.73,526.25,525.72,525.82,3424.0,513.326,513.8338,513.3163,513.4139,3424.0
2023-05-12 13:30:00,525.58,525.71,524.68,524.73,5520.0,513.1796,513.3065,512.3008,512.3496,5520.0
2023-05-12 13:40:00,524.94,525.25,524.68,524.8,3960.0,512.5547,512.8574,512.3008,512.418,3960.0
2023-05-12 13:50:00,524.8,525.15,524.39,524.42,6648.0,512.418,512.7597,512.0177,512.047,6648.0
2023-05-12 14:00:00,524.42,525.4,524.06,525.04,8700.0,512.047,513.0038,511.6955,512.6523,8700.0
2023-05-12 14:10:00,525.36,525.48,524.9,524.94,2000.0,512.9648,513.0819,512.5156,512.5547,2000.0
2023-05-12 14:20:00,524.88,525.56,524.7,525.39,3050.0,512.4961,513.1601,512.3204,512.9941,3050.0
2023-05-12 14:30:00,525.44,525.46,524.49,524.52,3094.0,513.0429,513.0624,512.1153,512.1446,3094.0
2023-05-12 14:40:00,524.67,525.25,524.67,524.77,3995.0,512.2911,512.8574,512.2911,512.3887,3995.0
2023-05-12 14:50:00,524.7,525.57,524.53,525.45,4149.0,512.3204,513.1698,512.1544,513.0527,4149.0
2023-05-12 15:00:00,525.31,525.35,524.92,525.34,2000.0,512.916,512.955,512.5352,512.9453,2000.0
2023-05-12 15:10:00,525.38,526.34,525.31,526.28,5370.0,512.9843,513.9217,512.916,513.8631,5370.0
2023-05-12 15:20:00,526.29,526.99,526.14,526.99,3473.0,513.8728,514.5563,513.7264,514.5563,3473.0
2023-05-12 15:30:00,527.29,528.12,527.29,527.66,4615.0,514.8492,515.6597,514.8492,515.2105,4615.0
2023-05-12 15:40:00,527.73,528.27,527.53,528.0,6097.0,515.2789,515.8061,515.0836,515.5425,6097.0
2023-05-12 15:50:00,528.01,528.35,527.21,527.49,32435.0,515.5523,515.8842,514.7711,515.0445,32435.0
2023-05-15 09:30:00,525.22,526.4,525.22,526.06,7539.0,512.8281,513.9802,512.8281,513.6483,7539.0
2023-05-15 09:40:00,526.01,526.3,523.52,523.79,6599.0,513.5994,513.8826,511.1682,511.4318,6599.0
2023-05-15 09:50:00,524.0,524.0,521.88,522.3,6002.0,511.6369,511.6369,509.5669,509.977,6002.0
2023-05-15 10:00:00,522.22,524.1,522.22,523.56,2826.0,509.8989,511.7345,509.8989,511.2072,2826.0
2023-05-15 10:10:00,523.64,524.02,522.05,522.9,7810.0,511.2854,511.6564,509.7329,510.5628,7810.0
2023-05-15 10:20:00,523.05,523.73,522.53,522.53,23316.0,510.7093,511.3732,510.2015,510.2015,23316.0
2023-05-15 10:30:00,522.58,522.58,521.74,521.76,845.0,510.2504,510.2504,509.4302,509.4497,845.0
2023-05-15 10:40:00,522.62,523.79,522.53,523.37,2884.0,510.2894,511.4318,510.2015,511.0217,2884.0
2023-05-15 10:50:00,523.12,523.21,522.13,522.45,7700.0,510.7776,510.8655,509.811,510.1234,7700.0
2023-05-15 11:00:00,522.87,523.45,522.15,522.15,4176.0,510.5335,511.0998,509.8305,509.8305,4176.0
2023-05-15 11:10:00,522.1,522.39,521.76,522.23,2070.0,509.7817,510.0649,509.4497,509.9086,2070.0
2023-05-15 11:20:00,521.95,522.1,521.74,521.74,2167.0,509.6352,509.7817,509.4302,509.4302,2167.0
2023-05-15 11:30:00,521.3,522.19,521.3,521.84,1953.0,509.0006,509.8696,509.0006,509.5278,1953.0
2023-05-15 11:40:00,521.98,522.28,521.12,521.69,1773.0,509.6645,509.9574,508.8248,509.3814,1773.0
2023-05-15 11:50:00,521.75,522.32,521.28,522.07,2398.0,509.44,509.9965,508.981,509.7524,2398.0
2023-05-15 12:00:00,521.4,522.06,521.4,521.52,1600.0,509.0982,509.7426,509.0982,509.2154,1600.0
2023-05-15 12:10:00,521.82,522.61,521.82,522.44,2028.0,509.5083,510.2797,509.5083,510.1137,2028.0
2023-05-15 12:20:00,522.39,522.53,521.76,522.09,1778.0,510.0649,510.2015,509.4497,509.7719,1778.0
2023-05-15 12:30:00,522.51,522.73,522.46,522.73,400.0,510.182,510.3968,510.1332,510.3968,400.0
2023-05-15 12:40:00,522.72,523.53,522.7,523.25,3034.0,510.3871,511.178,510.3675,510.9046,3034.0
2023-05-15 12:50:00,523.01,523.51,522.97,523.47,1441.0,510.6702,511.1584,510.6312,511.1194,1441.0
2023-05-15 13:00:00,523.47,524.08,523.22,523.96,2627.0,511.1194,511.715,510.8753,511.5978,2627.0
2023-05-15 13:10:00,524.06,524.64,524.06,524.37,2450.0,511.6955,512.2618,511.6955,511.9981,2450.0
2023-05-15 13:20:00,524.28,524.46,523.75,523.75,2919.0,511.9103,512.086,511.3928,511.3928,2919.0
2023-05-15 13:30:00,523.75,523.81,523.44,523.44,1300.0,511.3928,511.4513,511.0901,511.0901,1300.0
2023-05-15 13:40:00,523.41,523.61,522.92,523.18,2532.0,511.0608,511.2561,510.5823,510.8362,2532.0
2023-05-15 13:50:00,523.22,523.75,523.16,523.61,1891.0,510.8753,511.3928,510.8167,511.2561,1891.0
2023-05-15 14:00:00,523.54,524.16,523.54,523.74,2956.0,511.1877,511.7931,511.1877,511.383,2956.0
2023-05-15 14:10:00,524.12,524.26,523.61,523.97,2879.0,511.754,511.8907,511.2561,511.6076,2879.0
2023-05-15 14:20:00,523.75,523.75,522.88,522.97,2720.0,511.3928,511.3928,510.5433,510.6312,2720.0
2023-05-15 14:30:00,523.31,523.88,523.31,523.69,2501.0,510.9631,511.5197,510.9631,511.3342,2501.0
2023-05-15 14:40:00,523.94,524.28,522.97,523.57,5846.0,511.5783,511.9103,510.6312,511.217,5846.0
2023-05-15 14:50:00,523.63,524.26,523.52,523.75,13400.0,511.2756,511.8907,511.1682,511.3928,13400.0
2023-05-15 15:00:00,523.62,523.99,523.23,523.77,1316.0,511.2658,511.6271,510.885,511.4123,1316.0
2023-05-15 15:10:00,523.54,523.76,523.07,523.1,4571.0,511.1877,511.4025,510.7288,510.7581,4571.0
2023-05-15 15:20:00,522.93,523.49,522.73,522.73,4042.0,510.5921,511.1389,510.3968,510.3968,4042.0
2023-05-15 15:30:00,522.8,524.49,522.72,524.49,10517.0,510.4652,512.1153,510.3871,512.1153,10517.0
2023-05-15 15:40:00,524.11,524.15,523.22,523.71,13258.0,511.7443,511.7833,510.8753,511.3537,13258.0
2023-05-15 15:50:00,523.55,523.6,522.01,522.91,34063.0,511.1975,511.2463,509.6938,510.5726,34063.0
2023-05-16 09:30:00,523.87,525.26,522.17,523.81,33184.0,511.5099,512.8671,509.85,511.4513,33184.0
2023-05-16 09:40:00,523.81,526.27,523.81,525.75,9399.0,511.4513,513.8533,511.4513,513.3456,9399.0
2023-05-16 09:50:00,525.5,526.29,524.31,525.82,36234.0,513.1015,513.8728,511.9396,513.4139,36234.0
2023-05-16 10:00:00,525.61,526.99,525.61,525.84,4481.0,513.2089,514.5563,513.2089,513.4335,4481.0
2023-05-16 10:10:00,525.66,525.66,524.23,524.61,8601.0,513.2577,513.2577,511.8614,512.2325,8601.0
2023-05-16 10:20:00,525.0,525.4,524.61,524.63,4500.0,512.6133,513.0038,512.2325,512.252,4500.0
2023-05-16 10:30:00,524.99,524.99,523.33,523.5,14900.0,512.6035,512.6035,510.9827,511.1487,14900.0
2023-05-16 10:40:00,523.01,523.01,522.55,522.82,2842.0,510.6702,510.6702,510.2211,510.4847,2842.0
2023-05-16 10:50:00,523.04,523.23,522.34,522.62,7086.0,510.6995,510.885,510.016,510.2894,7086.0
2023-05-16 11:00:00,522.76,523.2,521.61,521.61,9577.0,510.4261,510.8557,509.3033,509.3033,9577.0
2023-05-16 11:10:00,521.48,521.99,520.61,521.65,7712.0,509.1763,509.6743,508.3268,509.3423,7712.0
2023-05-16 11:20:00,521.69,522.13,521.21,521.21,3547.0,509.3814,509.811,508.9127,508.9127,3547.0
2023-05-16 11:30:00,520.59,520.94,519.32,519.44,6429.0,508.3073,508.6491,507.0673,507.1845,6429.0
2023-05-16 11:40:00,519.11,519.49,519.04,519.29,3800.0,506.8622,507.2333,506.7939,507.038,3800.0
2023-05-16 11:50:00,519.46,520.35,519.35,519.91,3057.0,507.204,508.073,507.0966,507.6434,3057.0
2023-05-16 12:00:00,519.73,520.64,519.72,520.23,5264.0,507.4676,508.3561,507.4578,507.9558,5264.0
2023-05-16 12:10:00,520.2,521.49,520.2,521.22,5318.0,507.9265,509.1861,507.9265,508.9225,5318.0
2023-05-16 12:20:00,521.45,521.59,521.03,521.59,4363.0,509.147,509.2837,508.7369,509.2837,4363.0
2023-05-16 12:30:00,521.24,521.38,521.06,521.23,6905.0,508.942,509.0787,508.7662,508.9322,6905.0
2023-05-16 12:40:00,521.38,521.53,520.98,521.44,4666.0,509.0787,509.2251,508.6881,509.1373,4666.0
2023-05-16 12:50:00,521.28,522.18,521.26,522.12,2681.0,508.981,509.8598,508.9615,509.8012,2681.0
2023-05-16 13:00:00,522.31,522.43,521.64,521.64,1300.0,509.9867,510.1039,509.3325,509.3325,1300.0
2023-05-16 13:10:00,521.9,522.25,521.9,522.07,2528.0,509.5864,509.9282,509.5864,509.7524,2528.0
2023-05-16 13:20:00,522.26,522.32,521.85,522.17,938.0,509.9379,509.9965,509.5376,509.85,938.0
2023-05-16 13:30:00,522.26,522.6,522.24,522.3,2616.0,509.9379,510.2699,509.9184,509.977,2616.0
2023-05-16 13:40:00,521.93,522.13,521.71,521.92,2400.0,509.6157,509.811,509.4009,509.6059,2400.0
2023-05-16 13:50:00,522.14,522.14,521.8,521.8,1000.0,509.8208,509.8208,509.4888,509.4888,1000.0
2023-05-16 14:00:00,521.65,522.07,521.18,521.95,3911.0,509.3423,509.7524,508.8834,509.6352,3911.0
2023-05-16 14:10:00,521.89,521.89,521.13,521.3,14415.0,509.5766,509.5766,508.8346,509.0006,14415.0
2023-05-16 14:20:00,521.3,521.32,520.38,520.78,5516.0,509.0006,509.0201,508.1023,508.4928,5516.0
2023-05-16 14:30:00,520.87,521.08,520.52,520.71,2394.0,508.5807,508.7858,508.239,508.4245,2394.0
2023-05-16 14:40:00,520.85,520.85,520.01,520.01,2802.0,508.5612,508.5612,507.741,507.741,2802.0
2023-05-16 14:50:00,520.36,520.85,520.36,520.69,6276.0,508.0827,508.5612,508.0827,508.405,6276.0
2023-05-16 15:00:00,520.65,520.65,519.98,519.98,2873.0,508.3659,508.3659,507.7117,507.7117,2873.0
2023-05-16 15:10:00,520.01,520.01,518.86,518.86,4574.0,507.741,507.741,506.6181,506.6181,4574.0
2023-05-16 15:20:00,518.82,519.28,518.18,518.36,8449.0,506.5791,507.0282,505.9542,506.1299,8449.0
2023-05-16 15:30:00,518.44,518.64,517.57,517.73,11127.0,506.208,506.4033,505.3586,505.5148,11127.0
2023-05-16 15:40:00,517.71,519.0,517.53,518.95,21409.0,505.4953,506.7548,505.3195,506.706,21409.0
2023-05-16 15:50:00,519.3,519.3,516.98,518.43,46582.0,507.0478,507.0478,504.7825,506.1983,46582.0
2023-05-17 09:30:00,519.6,520.25,517.41,517.41,5820.0,507.3407,507.9753,505.2023,505.2023,5820.0
2023-05-17 09:40:00,516.39,516.6,515.34,515.78,10612.0,504.2064,504.4115,503.1812,503.6108,10612.0
2023-05-17 09:50:00,515.28,515.59,514.19,514.63,14417.0,503.1226,503.4253,502.0583,502.4879,14417.0
2023-05-17 10:00:00,514.74,516.21,514.73,515.25,4267.0,502.5953,504.0307,502.5856,503.0933,4267.0
2023-05-17 10:10:00,515.26,516.09,514.43,514.53,7136.0,503.1031,503.9135,502.2927,502.3903,7136.0
2023-05-17 10:20:00,514.37,515.37,513.96,515.37,7400.0,502.2341,503.2105,501.8337,503.2105,7400.0
2023-05-17 10:30:00,515.35,515.35,514.33,514.33,2080.0,503.191,503.191,502.195,502.195,2080.0
2023-05-17 10:40:00,514.35,515.49,513.49,513.49,11719.0,502.2145,503.3276,501.3748,501.3748,11719.0
2023-05-17 10:50:00,513.7,514.36,513.38,514.01,7337.0,501.5799,502.2243,501.2674,501.8826,7337.0
2023-05-17 11:00:00,514.61,515.23,514.4,515.01,2381.0,502.4684,503.0738,502.2634,502.859,2381.0
2023-05-17 11:10:00,515.11,515.67,514.4,515.38,4485.0,502.9566,503.5034,502.2634,503.2202,4485.0
2023-05-17 11:20:00,514.61,514.61,513.55,513.63,6873.0,502.4684,502.4684,501.4334,501.5115,6873.0
2023-05-17 11:30:00,513.85,514.11,513.31,513.43,3161.0,501.7263,501.9802,501.1991,501.3163,3161.0
2023-05-17 11:40:00,513.45,514.0,512.37,512.61,8851.0,501.3358,501.8728,500.2813,500.5156,8851.0
2023-05-17 11:50:00,512.33,513.57,512.33,513.57,15247.0,500.2422,501.4529,500.2422,501.4529,15247.0
2023-05-17 12:00:00,513.7,515.22,513.56,514.99,2900.0,501.5799,503.064,501.4432,502.8394,2900.0
2023-05-17 12:10:00,514.94,515.11,513.47,513.87,12624.0,502.7906,502.9566,501.3553,501.7459,12624.0
2023-05-17 12:20:00,513.94,514.35,513.67,513.87,3142.0,501.8142,502.2145,501.5506,501.7459,3142.0
2023-05-17 12:30:00,513.82,515.31,513.82,515.31,2672.0,501.6971,503.1519,501.6971,503.1519,2672.0
2023-05-17 12:40:00,515.46,516.82,515.24,515.67,10534.0,503.2984,504.6263,503.0835,503.5034,10534.0
2023-05-17 12:50:00,516.57,517.36,516.57,516.65,2463.0,504.3822,505.1535,504.3822,504.4603,2463.0
2023-05-17 13:00:00,516.75,517.87,516.7,517.87,5834.0,504.5579,505.6515,504.5091,505.6515,5834.0
2023-05-17 13:10:00,517.59,518.26,516.85,517.19,5231.0,505.3781,506.0323,504.6556,504.9875,5231.0
2023-05-17 13:20:00,517.23,518.11,517.08,517.96,4000.0,505.0266,505.8858,504.8801,505.7394,4000.0
2023-05-17 13:30:00,518.0,518.82,517.86,518.64,6228.0,505.7784,506.5791,505.6417,506.4033,6228.0
2023-05-17 13:40:00,518.64,519.89,518.63,519.89,3081.0,506.4033,507.6238,506.3936,507.6238,3081.0
2023-05-17 13:50:00,519.76,519.78,519.25,519.3,3855.0,507.4969,507.5164,506.9989,507.0478,3855.0
2023-05-17 14:00:00,519.37,519.43,518.32,518.47,2035.0,507.1161,507.1747,506.0909,506.2373,2035.0
2023-05-17 14:10:00,518.47,519.66,518.37,518.76,3121.0,506.2373,507.3993,506.1397,506.5205,3121.0
2023-05-17 14:20:00,519.09,519.12,518.7,518.84,1215.0,506.8427,506.872,506.4619,506.5986,1215.0
2023-05-17 14:30:00,518.66,518.92,518.6,518.75,1300.0,506.4229,506.6767,506.3643,506.5107,1300.0
2023-05-17 14:40:00,518.85,519.04,518.35,518.95,3496.0,506.6084,506.7939,506.1202,506.706,3496.0
2023-05-17 14:50:00,518.71,518.97,518.36,518.74,4500.0,506.4717,506.7255,506.1299,506.501,4500.0
2023-05-17 15:00:00,518.85,520.07,518.83,520.06,8823.0,506.6084,507.7996,506.5888,507.7898,8823.0
2023-05-17 15:10:00,520.15,520.79,519.86,520.52,5197.0,507.8777,508.5026,507.5945,508.239,5197.0
2023-05-17 15:20:00,520.34,520.34,519.24,519.88,4749.0,508.0632,508.0632,506.9892,507.6141,4749.0
2023-05-17 15:30:00,520.08,520.42,518.88,519.09,13381.0,507.8094,508.1413,506.6377,506.8427,13381.0
2023-05-17 15:40:00,519.28,520.38,519.17,519.93,14290.0,507.0282,508.1023,506.9208,507.6629,14290.0
2023-05-17 15:50:00,519.67,520.67,519.24,520.34,44594.0,507.409,508.3854,506.9892,508.0632,44594.0
2023-05-18 09:30:00,518.91,518.91,514.41,515.47,6268.0,506.667,506.667,502.2731,503.3081,6268.0
2023-05-18 09:40:00,515.13,515.3,511.6,512.89,8088.0,502.9761,503.1421,499.5294,500.789,8088.0
2023-05-18 09:50:00,513.22,513.22,511.1,511.17,7128.0,501.1112,501.1112,499.0412,499.1096,7128.0
2023-05-18 10:00:00,510.62,510.76,509.19,510.45,6182.0,498.5726,498.7092,497.1763,498.4066,6182.0
2023-05-18 10:10:00,510.63,513.18,510.63,512.84,14338.0,498.5823,501.0722,498.5823,500.7402,14338.0
2023-05-18 10:20:00,513.29,513.95,512.97,513.42,5178.0,501.1796,501.824,500.8671,501.3065,5178.0
2023-05-18 10:30:00,513.34,514.5,513.05,513.8,5865.0,501.2284,502.361,500.9452,501.6775,5865.0
2023-05-18 10:40:00,513.77,515.03,513.5,514.87,6220.0,501.6482,502.8785,501.3846,502.7223,6220.0
2023-05-18 10:50:00,515.09,515.74,515.08,515.29,11480.0,502.9371,503.5718,502.9273,503.1324,11480.0
2023-05-18 11:00:00,515.11,515.89,514.21,514.9,10344.0,502.9566,503.7182,502.0778,502.7516,10344.0
2023-05-18 11:10:00,514.85,515.75,514.54,515.28,5188.0,502.7027,503.5815,502.4001,503.1226,5188.0
2023-05-18 11:20:00,515.0,515.35,512.38,512.51,9672.0,502.8492,503.191,500.291,500.418,9672.0
2023-05-18 11:30:00,512.32,512.59,511.47,511.55,7246.0,500.2324,500.4961,499.4025,499.4806,7246.0
2023-05-18 11:40:00,510.99,512.15,510.61,512.13,5126.0,498.9338,500.0665,498.5628,500.0469,5126.0
2023-05-18 11:50:00,511.85,512.44,511.06,511.86,4015.0,499.7735,500.3496,499.0022,499.7833,4015.0
2023-05-18 12:00:00,511.66,511.94,511.35,511.94,3303.0,499.588,499.8614,499.2853,499.8614,3303.0
2023-05-18 12:10:00,511.71,511.71,510.59,511.2,9455.0,499.6368,499.6368,498.5433,499.1389,9455.0
2023-05-18 12:20:00,511.32,512.39,510.58,512.38,11550.0,499.256,500.3008,498.5335,500.291,11550.0
2023-05-18 12:30:00,512.34,512.54,511.32,511.34,2798.0,500.252,500.4473,499.256,499.2756,2798.0
2023-05-18 12:40:00,511.24,511.39,510.37,510.39,3678.0,499.1779,499.3244,498.3284,498.348,3678.0
2023-05-18 12:50:00,510.31,510.76,509.91,510.76,6651.0,498.2699,498.7092,497.8793,498.7092,6651.0
2023-05-18 13:00:00,510.78,511.76,510.78,511.58,1536.0,498.7288,499.6857,498.7288,499.5099,1536.0
2023-05-18 13:10:00,511.58,511.97,511.43,511.77,4466.0,499.5099,499.8907,499.3634,499.6954,4466.0
2023-05-18 13:20:00,511.94,511.94,510.81,510.81,4207.0,499.8614,499.8614,498.7581,498.7581,4207.0
2023-05-18 13:30:00,510.71,510.97,509.99,510.0,4111.0,498.6604,498.9143,497.9574,497.9672,4111.0
2023-05-18 13:40:00,509.9,509.9,508.75,509.0,5850.0,497.8695,497.8695,496.7467,496.9908,5850.0
2023-05-18 13:50:00,509.03,509.58,508.59,509.41,9611.0,497.0201,497.5571,496.5904,497.3911,9611.0
2023-05-18 14:00:00,509.34,510.52,509.33,510.23,2472.0,497.3228,498.4749,497.313,498.1918,2472.0
2023-05-18 14:10:00,510.26,510.62,509.92,510.62,1756.0,498.221,498.5726,497.8891,498.5726,1756.0
2023-05-18 14:20:00,510.79,511.54,510.62,511.06,2422.0,498.7385,499.4708,498.5726,499.0022,2422.0
2023-05-18 14:30:00,511.56,511.68,511.02,511.49,5290.0,499.4904,499.6075,498.9631,499.422,5290.0
2023-05-18 14:40:00,511.49,511.49,510.53,511.2,3839.0,499.422,499.422,498.4847,499.1389,3839.0
2023-05-18 14:50:00,511.04,511.31,510.98,511.08,2553.0,498.9826,499.2463,498.9241,499.0217,2553.0
2023-05-18 15:00:00,511.19,512.58,511.19,512.42,4609.0,499.1291,500.4863,499.1291,500.3301,4609.0
2023-05-18 15:10:00,512.78,513.3,512.65,513.13,5016.0,500.6816,501.1893,500.5547,501.0233,5016.0
2023-05-18 15:20:00,513.28,513.29,512.4,512.51,6529.0,501.1698,501.1796,500.3106,500.418,6529.0
2023-05-18 15:30:00,512.63,512.75,511.74,512.27,12665.0,500.5351,500.6523,499.6661,500.1836,12665.0
2023-05-18 15:40:00,512.36,514.52,512.33,514.14,23895.0,500.2715,502.3805,500.2422,502.0095,23895.0
2023-05-18 15:50:00,514.33,515.1,513.48,513.87,37022.0,502.195,502.9469,501.3651,501.7459,37022.0
2023-05-19 09:30:00,513.92,515.12,513.62,514.53,14868.0,501.7947,502.9664,501.5018,502.3903,14868.0
2023-05-19 09:40:00,514.55,516.34,514.06,516.25,6316.0,502.4098,504.1576,501.9314,504.0697,6316.0
2023-05-19 09:50:00,516.43,516.69,514.82,514.99,4877.0,504.2455,504.4993,502.6735,502.8394,4877.0
2023-05-19 10:00:00,515.48,515.91,514.27,515.6,8457.0,503.3179,503.7377,502.1364,503.4351,8457.0
2023-05-19 10:10:00,515.6,516.06,515.02,515.43,3435.0,503.4351,503.8842,502.8687,503.2691,3435.0
2023-05-19 10:20:00,515.23,516.55,514.49,516.29,4707.0,503.0738,504.3626,502.3512,504.1088,4707.0
2023-05-19 10:30:00,516.07,516.67,515.7,516.38,7245.0,503.894,504.4798,503.5327,504.1967,7245.0
2023-05-19 10:40:00,516.8,517.81,516.68,517.81,3579.0,504.6067,505.5929,504.4896,505.5929,3579.0
2023-05-19 10:50:00,518.1,518.88,517.95,518.47,7380.0,505.8761,506.6377,505.7296,506.2373,7380.0
2023-05-19 11:00:00,518.37,518.52,517.31,517.32,4018.0,506.1397,506.2862,505.1047,505.1145,4018.0
2023-05-19 11:10:00,517.24,517.56,515.79,516.23,6874.0,505.0364,505.3488,503.6206,504.0502,6874.0
2023-05-19 11:20:00,516.27,516.71,514.45,514.97,1966.0,504.0892,504.5189,502.3122,502.8199,1966.0
2023-05-19 11:30:00,514.78,514.91,513.02,513.3,4172.0,502.6344,502.7613,500.9159,501.1893,4172.0
2023-05-19 11:40:00,513.62,514.33,512.91,514.0,10226.0,501.5018,502.195,500.8085,501.8728,10226.0
2023-05-19 11:50:00,513.88,514.44,513.04,513.2,23079.0,501.7556,502.3024,500.9355,501.0917,23079.0
2023-05-19 12:00:00,513.26,513.29,512.54,512.55,3949.0,501.1503,501.1796,500.4473,500.457,3949.0
2023-05-19 12:10:00,512.41,512.72,511.8,512.38,2290.0,500.3203,500.623,499.7247,500.291,2290.0
2023-05-19 12:20:00,512.64,513.21,512.43,512.75,2318.0,500.5449,501.1014,500.3398,500.6523,2318.0
2023-05-19 12:30:00,512.35,512.4,511.27,511.9,5874.0,500.2617,500.3106,499.2072,499.8224,5874.0
2023-05-19 12:40:00,512.08,513.65,511.71,513.46,4918.0,499.9981,501.5311,499.6368,501.3455,4918.0
2023-05-19 12:50:00,513.92,513.92,513.33,513.69,9529.0,501.7947,501.7947,501.2186,501.5701,9529.0
2023-05-19 13:00:00,513.76,514.19,513.23,514.19,6850.0,501.6385,502.0583,501.121,502.0583,6850.0
2023-05-19 13:10:00,514.04,514.59,513.72,514.01,11690.0,501.9119,502.4489,501.5994,501.8826,11690.0
2023-05-19 13:20:00,514.06,514.22,513.25,513.52,15403.0,501.9314,502.0876,501.1405,501.4041,15403.0
2023-05-19 13:30:00,513.8,513.8,513.08,513.11,5032.0,501.6775,501.6775,500.9745,501.0038,5032.0
2023-05-19 13:40:00,513.52,513.52,512.64,513.02,1543.0,501.4041,501.4041,500.5449,500.9159,1543.0
2023-05-19 13:50:00,513.09,513.46,512.53,512.53,2625.0,500.9843,501.3455,500.4375,500.4375,2625.0
2023-05-19 14:00:00,512.69,513.02,512.44,513.02,1718.0,500.5937,500.9159,500.3496,500.9159,1718.0
2023-05-19 14:10:00,513.02,513.02,511.84,512.48,3800.0,500.9159,500.9159,499.7638,500.3887,3800.0
2023-05-19 14:20:00,512.69,512.93,511.59,511.99,5342.0,500.5937,500.828,499.5197,499.9102,5342.0
2023-05-19 14:30:00,512.03,512.36,511.59,512.13,2940.0,499.9493,500.2715,499.5197,500.0469,2940.0
2023-05-19 14:40:00,512.13,512.72,512.12,512.72,2200.0,500.0469,500.623,500.0372,500.623,2200.0
2023-05-19 14:50:00,512.8,513.05,511.95,512.72,12282.0,500.7011,500.9452,499.8712,500.623,12282.0
2023-05-19 15:00:00,512.78,512.79,511.86,512.3,2690.0,500.6816,500.6914,499.7833,500.2129,2690.0
2023-05-19 15:10:00,512.69,513.11,512.68,512.75,2550.0,500.5937,501.0038,500.5839,500.6523,2550.0
2023-05-19 15:20:00,512.63,513.11,512.52,512.84,14730.0,500.5351,501.0038,500.4277,500.7402,14730.0
2023-05-19 15:30:00,512.84,513.64,512.55,513.35,11528.0,500.7402,501.5213,500.457,501.2381,11528.0
2023-05-19 15:40:00,513.6,513.83,512.87,513.57,18575.0,501.4822,501.7068,500.7695,501.4529,18575.0
2023-05-19 15:50:00,513.68,514.38,512.78,513.39,71657.0,501.5604,502.2438,500.6816,501.2772,71657.0
2023-05-22 09:30:00,514.94,516.09,514.0,515.89,8049.0,502.7906,503.9135,501.8728,503.7182,8049.0
2023-05-22 09:40:00,515.23,516.18,511.56,512.33,8495.0,503.0738,504.0014,499.4904,500.2422,8495.0
2023-05-22 09:50:00,512.1,513.29,511.78,513.14,5414.0,500.0176,501.1796,499.7052,501.0331,5414.0
2023-05-22 10:00:00,513.03,514.99,512.88,514.59,9346.0,500.9257,502.8394,500.7792,502.4489,9346.0
2023-05-22 10:10:00,514.56,515.71,514.56,514.82,5582.0,502.4196,503.5425,502.4196,502.6735,5582.0
2023-05-22 10:20:00,514.53,515.84,514.07,515.84,2500.0,502.3903,503.6694,501.9412,503.6694,2500.0
2023-05-22 10:30:00,515.28,515.93,515.27,515.53,2948.0,503.1226,503.7573,503.1128,503.3667,2948.0
2023-05-22 10:40:00,515.56,516.62,515.55,515.91,5494.0,503.396,504.431,503.3862,503.7377,5494.0
2023-05-22 10:50:00,516.49,516.49,515.84,515.91,2200.0,504.3041,504.3041,503.6694,503.7377,2200.0
2023-05-22 11:00:00,516.28,516.62,515.53,516.62,1200.0,504.099,504.431,503.3667,504.431,1200.0
2023-05-22 11:10:00,516.68,517.06,516.22,516.22,4320.0,504.4896,504.8606,504.0404,504.0404,4320.0
2023-05-22 11:20:00,516.43,516.43,515.12,515.12,1405.0,504.2455,504.2455,502.9664,502.9664,1405.0
2023-05-22 11:30:00,515.13,516.27,515.12,515.63,5925.0,502.9761,504.0892,502.9664,503.4643,5925.0
2023-05-22 11:40:00,515.87,516.38,515.57,515.57,2183.0,503.6987,504.1967,503.4058,503.4058,2183.0
2023-05-22 11:50:00,516.19,517.12,516.0,516.02,4184.0,504.0111,504.9192,503.8256,503.8451,4184.0
2023-05-22 12:00:00,516.31,516.46,515.68,515.68,2000.0,504.1283,504.2748,503.5132,503.5132,2000.0
2023-05-22 12:10:00,515.63,515.91,515.53,515.82,1950.0,503.4643,503.7377,503.3667,503.6499,1950.0
2023-05-22 12:20:00,515.72,515.97,515.07,515.12,2033.0,503.5522,503.7963,502.9176,502.9664,2033.0
2023-05-22 12:30:00,515.47,515.52,514.77,514.77,3300.0,503.3081,503.3569,502.6246,502.6246,3300.0
2023-05-22 12:40:00,515.1,515.33,514.67,514.92,1434.0,502.9469,503.1714,502.527,502.7711,1434.0
2023-05-22 12:50:00,514.96,515.32,514.13,514.32,1992.0,502.8102,503.1617,501.9997,502.1853,1992.0
2023-05-22 13:00:00,514.35,514.5,514.25,514.5,1103.0,502.2145,502.361,502.1169,502.361,1103.0
2023-05-22 13:10:00,514.46,514.46,513.54,514.2,2484.0,502.322,502.322,501.4237,502.0681,2484.0
2023-05-22 13:20:00,513.89,514.68,513.89,514.68,2150.0,501.7654,502.5368,501.7654,502.5368,2150.0
2023-05-22 13:30:00,514.36,514.64,514.05,514.05,2028.0,502.2243,502.4977,501.9216,501.9216,2028.0
2023-05-22 13:40:00,513.97,514.1,513.97,514.08,600.0,501.8435,501.9704,501.8435,501.9509,600.0
2023-05-22 13:50:00,514.05,514.3,513.32,513.32,3758.0,501.9216,502.1657,501.2088,501.2088,3758.0
2023-05-22 14:00:00,513.51,513.69,512.84,513.63,2328.0,501.3944,501.5701,500.7402,501.5115,2328.0
2023-05-22 14:10:00,513.8,513.8,513.35,513.62,2963.0,501.6775,501.6775,501.2381,501.5018,2963.0
2023-05-22 14:20:00,513.82,513.93,513.22,513.4,4157.0,501.6971,501.8045,501.1112,501.287,4157.0
2023-05-22 14:30:00,513.54,513.81,513.22,513.38,2750.0,501.4237,501.6873,501.1112,501.2674,2750.0
2023-05-22 14:40:00,513.23,513.73,513.23,513.33,4526.0,501.121,501.6092,501.121,501.2186,4526.0
2023-05-22 14:50:00,513.47,513.77,512.98,513.56,5734.0,501.3553,501.6482,500.8769,501.4432,5734.0
2023-05-22 15:00:00,513.57,513.63,513.01,513.01,3900.0,501.4529,501.5115,500.9062,500.9062,3900.0
2023-05-22 15:10:00,512.99,512.99,511.97,512.29,6521.0,500.8866,500.8866,499.8907,500.2031,6521.0
2023-05-22 15:20:00,512.16,512.27,511.76,512.1,2892.0,500.0762,500.1836,499.6857,500.0176,2892.0
2023-05-22 15:30:00,512.05,513.23,511.75,513.23,6310.0,499.9688,501.121,499.6759,501.121,6310.0
2023-05-22 15:40:00,513.34,513.42,511.82,512.06,12539.0,501.2284,501.3065,499.7442,499.9786,12539.0
2023-05-22 15:50:00,512.46,514.18,512.25,513.98,29664.0,500.3691,502.0486,500.1641,501.8533,29664.0
2023-05-23 09:30:00,510.73,512.5,503.79,504.43,25402.0,498.68,500.4082,491.9037,492.5286,25402.0
2023-05-23 09:40:00,504.43,504.62,501.24,502.5,27838.0,492.5286,492.7141,489.4139,490.6441,27838.0
2023-05-23 09:50:00,502.73,502.89,496.9,497.2,37660.0,490.8687,491.0249,485.1763,485.4692,37660.0
2023-05-23 10:00:00,497.16,500.87,496.82,500.87,35093.0,485.4301,489.0526,485.0981,489.0526,35093.0
2023-05-23 10:10:00,500.97,502.37,499.59,500.37,46974.0,489.1502,490.5172,487.8028,488.5644,46974.0
2023-05-23 10:20:00,500.1,503.91,500.1,503.11,21698.0,488.3008,492.0209,488.3008,491.2397,21698.0
2023-05-23 10:30:00,502.42,504.4,502.17,502.48,10015.0,490.566,492.4993,490.3219,490.6246,10015.0
2023-05-23 10:40:00,502.36,502.83,501.56,502.73,7892.0,490.5074,490.9663,489.7263,490.8687,7892.0
2023-05-23 10:50:00,502.45,503.03,501.66,502.38,9088.0,490.5953,491.1616,489.824,490.527,9088.0
2023-05-23 11:00:00,502.57,503.54,502.26,502.93,7599.0,490.7125,491.6596,490.4098,491.064,7599.0
2023-05-23 11:10:00,503.08,503.2,500.93,500.93,8189.0,491.2104,491.3276,489.1112,489.1112,8189.0
2023-05-23 11:20:00,500.92,502.51,500.56,501.84,6356.0,489.1014,490.6539,488.7499,489.9997,6356.0
2023-05-23 11:30:00,502.34,503.41,501.35,503.41,13294.0,490.4879,491.5327,489.5213,491.5327,13294.0
2023-05-23 11:40:00,503.14,505.82,503.14,505.43,6496.0,491.269,493.8858,491.269,493.505,6496.0
2023-05-23 11:50:00,505.47,507.0,504.99,505.61,10096.0,493.5441,495.038,493.0754,493.6808,10096.0
2023-05-23 12:00:00,505.67,507.4,505.66,505.99,6406.0,493.7393,495.4285,493.7296,494.0518,6406.0
2023-05-23 12:10:00,506.03,506.63,506.01,506.3,2500.0,494.0908,494.6767,494.0713,494.3545,2500.0
2023-05-23 12:20:00,506.7,507.74,506.7,507.68,11059.0,494.745,495.7605,494.745,495.7019,11059.0
2023-05-23 12:30:00,507.92,508.4,507.26,507.82,13900.0,495.9363,496.4049,495.2918,495.8386,13900.0
2023-05-23 12:40:00,507.92,508.75,507.61,507.61,3337.0,495.9363,496.7467,495.6336,495.6336,3337.0
2023-05-23 12:50:00,507.53,507.78,507.04,507.25,3465.0,495.5555,495.7996,495.077,495.2821,3465.0
2023-05-23 13:00:00,507.1,508.15,506.89,508.15,3133.0,495.1356,496.1608,494.9306,496.1608,3133.0
2023-05-23 13:10:00,508.32,508.32,507.03,507.2,5569.0,496.3268,496.3268,495.0673,495.2332,5569.0
2023-05-23 13:20:00,507.3,507.3,505.25,505.25,11067.0,495.3309,495.3309,493.3292,493.3292,11067.0
2023-05-23 13:30:00,505.0,505.13,504.23,504.89,4477.0,493.0851,493.2121,492.3333,492.9777,4477.0
2023-05-23 13:40:00,505.36,506.08,505.33,505.85,2750.0,493.4367,494.1397,493.4074,493.9151,2750.0
2023-05-23 13:50:00,505.85,506.55,505.67,506.23,4427.0,493.9151,494.5986,493.7393,494.2861,4427.0
2023-05-23 14:00:00,506.29,506.51,505.84,506.23,5958.0,494.3447,494.5595,493.9053,494.2861,5958.0
2023-05-23 14:10:00,506.17,506.17,505.13,505.6,7882.0,494.2275,494.2275,493.2121,493.671,7882.0
2023-05-23 14:20:00,505.53,506.58,504.95,506.57,6567.0,493.6026,494.6279,493.0363,494.6181,6567.0
2023-05-23 14:30:00,505.97,506.89,505.97,506.0,3943.0,494.0323,494.9306,494.0323,494.0616,3943.0
2023-05-23 14:40:00,506.0,506.64,505.83,506.0,7584.0,494.0616,494.6865,493.8956,494.0616,7584.0
2023-05-23 14:50:00,506.32,506.39,505.84,506.34,4513.0,494.374,494.4424,493.9053,494.3935,4513.0
2023-05-23 15:00:00,506.43,507.36,506.06,507.35,5970.0,494.4814,495.3895,494.1201,495.3797,5970.0
2023-05-23 15:10:00,507.23,508.15,506.86,506.88,4712.0,495.2625,496.1608,494.9013,494.9208,4712.0
2023-05-23 15:20:00,507.1,508.19,507.1,507.88,4604.0,495.1356,496.1999,495.1356,495.8972,4604.0
2023-05-23 15:30:00,508.0,508.5,507.48,508.45,6805.0,496.0144,496.5026,495.5066,496.4537,6805.0
2023-05-23 15:40:00,508.26,509.04,508.11,509.04,10552.0,496.2682,497.0298,496.1218,497.0298,10552.0
2023-05-23 15:50:00,509.17,509.17,506.87,507.0,42389.0,497.1568,497.1568,494.911,495.038,42389.0
2023-05-24 09:30:00,508.6,508.6,505.42,506.36,11509.0,496.6002,496.6002,493.4952,494.4131,11509.0
2023-05-24 09:40:00,506.4,507.81,504.85,507.33,13456.0,494.4521,495.8288,492.9387,495.3602,13456.0
2023-05-24 09:50:00,507.81,511.0,507.73,508.72,17048.0,495.8288,498.9436,495.7507,496.7174,17048.0
2023-05-24 10:00:00,509.08,510.33,508.75,510.33,4976.0,497.0689,498.2894,496.7467,498.2894,4976.0
2023-05-24 10:10:00,510.71,511.96,510.56,511.23,11297.0,498.6604,499.8809,498.514,499.1682,11297.0
2023-05-24 10:20:00,511.17,511.17,509.04,509.4,8255.0,499.1096,499.1096,497.0298,497.3813,8255.0
2023-05-24 10:30:00,509.48,510.03,507.93,508.08,3919.0,497.4594,497.9965,495.946,496.0925,3919.0
2023-05-24 10:40:00,507.54,507.87,506.97,506.97,3829.0,495.5652,495.8874,495.0087,495.0087,3829.0
2023-05-24 10:50:00,506.81,507.11,505.77,506.67,4404.0,494.8524,495.1454,493.837,494.7157,4404.0
2023-05-24 11:00:00,506.37,507.67,506.26,507.56,3104.0,494.4228,495.6922,494.3154,495.5847,3104.0
2023-05-24 11:10:00,507.45,508.1,507.13,507.99,2521.0,495.4773,496.112,495.1649,496.0046,2521.0
2023-05-24 11:20:00,508.07,509.05,507.88,508.03,5662.0,496.0827,497.0396,495.8972,496.0437,5662.0
2023-05-24 11:30:00,507.85,508.25,507.54,507.96,2277.0,495.8679,496.2585,495.5652,495.9753,2277.0
2023-05-24 11:40:00,508.26,508.56,507.58,508.25,3978.0,496.2682,496.5612,495.6043,496.2585,3978.0
2023-05-24 11:50:00,508.45,508.8,508.02,508.08,2639.0,496.4537,496.7955,496.0339,496.0925,2639.0
2023-05-24 12:00:00,508.16,509.03,508.03,508.55,3815.0,496.1706,497.0201,496.0437,496.5514,3815.0
2023-05-24 12:10:00,508.45,509.24,507.9,509.24,7992.0,496.4537,497.2251,495.9167,497.2251,7992.0
2023-05-24 12:20:00,509.39,509.41,508.53,508.89,2943.0,497.3716,497.3911,496.5319,496.8834,2943.0
2023-05-24 12:30:00,508.93,508.93,508.21,508.27,2187.0,496.9224,496.9224,496.2194,496.278,2187.0
2023-05-24 12:40:00,508.42,508.74,508.18,508.74,2933.0,496.4245,496.7369,496.1901,496.7369,2933.0
2023-05-24 12:50:00,508.84,509.1,508.84,508.96,1401.0,496.8345,497.0884,496.8345,496.9517,1401.0
2023-05-24 13:00:00,508.69,508.84,508.4,508.48,3423.0,496.6881,496.8345,496.4049,496.483,3423.0
2023-05-24 13:10:00,508.63,508.72,507.95,508.11,1201.0,496.6295,496.7174,495.9655,496.1218,1201.0
2023-05-24 13:20:00,508.4,508.85,508.27,508.28,2315.0,496.4049,496.8443,496.278,496.2878,2315.0
2023-05-24 13:30:00,508.83,509.44,508.83,509.44,2022.0,496.8248,497.4204,496.8248,497.4204,2022.0
2023-05-24 13:40:00,509.03,509.07,507.91,507.92,5070.0,497.0201,497.0591,495.9265,495.9363,5070.0
2023-05-24 13:50:00,507.87,508.28,507.86,507.89,2665.0,495.8874,496.2878,495.8777,495.907,2665.0
2023-05-24 14:00:00,507.7,507.85,506.99,507.16,2957.0,495.7214,495.8679,495.0282,495.1942,2957.0
2023-05-24 14:10:00,506.7,507.14,506.43,506.76,1372.0,494.745,495.1747,494.4814,494.8036,1372.0
2023-05-24 14:20:00,506.51,506.88,506.27,506.48,3016.0,494.5595,494.9208,494.3252,494.5302,3016.0
2023-05-24 14:30:00,506.56,507.07,506.18,506.87,2629.0,494.6083,495.1063,494.2373,494.911,2629.0
2023-05-24 14:40:00,506.88,507.11,506.77,507.04,3543.0,494.9208,495.1454,494.8134,495.077,3543.0
2023-05-24 14:50:00,506.92,507.31,506.6,506.86,5301.0,494.9598,495.3406,494.6474,494.9013,5301.0
2023-05-24 15:00:00,506.64,506.7,505.6,505.81,3600.0,494.6865,494.745,493.671,493.876,3600.0
2023-05-24 15:10:00,505.8,507.77,505.73,507.77,5892.0,493.8663,495.7898,493.7979,495.7898,5892.0
2023-05-24 15:20:00,508.07,508.36,507.19,507.44,9465.0,496.0827,496.3659,495.2235,495.4676,9465.0
2023-05-24 15:30:00,507.47,508.04,506.67,507.07,8610.0,495.4969,496.0534,494.7157,495.1063,8610.0
2023-05-24 15:40:00,507.09,507.9,506.81,506.83,14148.0,495.1258,495.9167,494.8524,494.872,14148.0
2023-05-24 15:50:00,506.75,506.75,505.13,506.63,30772.0,494.7939,494.7939,493.2121,494.6767,30772.0
2023-05-25 09:30:00,501.98,502.38,499.25,499.9,9665.0,490.1364,490.527,487.4708,488.1055,9665.0
2023-05-25 09:40:00,499.2,501.9,498.75,501.17,23878.0,487.422,490.0583,486.9826,489.3455,23878.0
2023-05-25 09:50:00,501.26,501.77,500.7,501.52,6344.0,489.4334,489.9314,488.8866,489.6873,6344.0
2023-05-25 10:00:00,501.57,502.44,500.14,500.19,9888.0,489.7361,490.5855,488.3398,488.3886,9888.0
2023-05-25 10:10:00,500.52,500.69,498.89,499.31,5808.0,488.7108,488.8768,487.1193,487.5294,5808.0
2023-05-25 10:20:00,499.66,500.62,498.87,500.34,5945.0,487.8711,488.8085,487.0998,488.5351,5945.0
2023-05-25 10:30:00,500.79,500.99,499.96,500.24,3921.0,488.9745,489.1698,488.1641,488.4375,3921.0
2023-05-25 10:40:00,500.13,500.84,499.65,500.27,2915.0,488.33,489.0233,487.8614,488.4667,2915.0
2023-05-25 10:50:00,499.76,499.91,498.69,499.63,3754.0,487.9688,488.1152,486.924,487.8418,3754.0
2023-05-25 11:00:00,499.82,501.23,499.82,500.6,5231.0,488.0274,489.4041,488.0274,488.789,5231.0
2023-05-25 11:10:00,500.64,500.83,499.16,499.4,5237.0,488.828,489.0135,487.3829,487.6173,5237.0
2023-05-25 11:20:00,499.15,499.52,498.45,499.06,3619.0,487.3732,487.7344,486.6897,487.2853,3619.0
2023-05-25 11:30:00,499.23,499.23,498.27,498.28,3372.0,487.4513,487.4513,486.5139,486.5237,3372.0
2023-05-25 11:40:00,497.97,498.88,497.97,498.88,6061.0,486.221,487.1095,486.221,487.1095,6061.0
2023-05-25 11:50:00,498.33,498.33,497.46,497.89,6020.0,486.5725,486.5725,485.723,486.1429,6020.0
2023-05-25 12:00:00,497.98,499.6,497.69,499.15,6140.0,486.2308,487.8126,485.9476,487.3732,6140.0
2023-05-25 12:10:00,499.54,500.18,499.42,499.85,1938.0,487.754,488.3789,487.6368,488.0567,1938.0
2023-05-25 12:20:00,499.62,499.86,497.86,497.86,12685.0,487.8321,488.0664,486.1136,486.1136,12685.0
2023-05-25 12:30:00,498.06,498.48,497.43,497.44,2816.0,486.3089,486.719,485.6938,485.7035,2816.0
2023-05-25 12:40:00,497.55,497.82,496.89,497.36,5883.0,485.8109,486.0746,485.1665,485.6254,5883.0
2023-05-25 12:50:00,497.47,497.47,496.0,496.1,3351.0,485.7328,485.7328,484.2975,484.3951,3351.0
2023-05-25 13:00:00,496.09,496.86,495.99,496.86,6520.0,484.3854,485.1372,484.2877,485.1372,6520.0
2023-05-25 13:10:00,496.75,497.76,496.51,496.74,10659.0,485.0298,486.016,484.7955,485.02,10659.0
2023-05-25 13:20:00,496.49,497.13,496.35,496.88,10480.0,484.7759,485.4008,484.6392,485.1567,10480.0
2023-05-25 13:30:00,497.12,497.98,497.12,497.68,15491.0,485.3911,486.2308,485.3911,485.9379,15491.0
2023-05-25 13:40:00,497.74,497.97,497.44,497.74,17465.0,485.9964,486.221,485.7035,485.9964,17465.0
2023-05-25 13:50:00,497.66,500.02,497.66,499.89,14265.0,485.9183,488.2226,485.9183,488.0957,14265.0
2023-05-25 14:00:00,500.02,500.95,498.89,498.89,8191.0,488.2226,489.1307,487.1193,487.1193,8191.0
2023-05-25 14:10:00,499.21,500.28,498.83,500.01,7162.0,487.4318,488.4765,487.0607,488.2129,7162.0
2023-05-25 14:20:00,499.9,499.9,499.33,499.34,3474.0,488.1055,488.1055,487.5489,487.5587,3474.0
2023-05-25 14:30:00,499.35,499.35,498.82,498.82,4247.0,487.5685,487.5685,487.051,487.051,4247.0
2023-05-25 14:40:00,498.83,499.13,498.65,498.66,4150.0,487.0607,487.3536,486.885,486.8947,4150.0
2023-05-25 14:50:00,498.64,498.84,498.36,498.71,5371.0,486.8752,487.0705,486.6018,486.9436,5371.0
2023-05-25 15:00:00,498.84,498.96,498.37,498.53,3411.0,487.0705,487.1877,486.6116,486.7678,3411.0
2023-05-25 15:10:00,498.49,498.68,497.92,498.44,5479.0,486.7287,486.9143,486.1722,486.6799,5479.0
2023-05-25 15:20:00,498.2,499.89,498.2,499.58,5999.0,486.4456,488.0957,486.4456,487.793,5999.0
2023-05-25 15:30:00,499.6,500.89,499.49,500.79,7576.0,487.8126,489.0721,487.7051,488.9745,7576.0
2023-05-25 15:40:00,500.82,501.66,500.55,501.6,13558.0,489.0038,489.824,488.7401,489.7654,13558.0
2023-05-25 15:50:00,501.08,501.4,499.88,499.92,48606.0,489.2576,489.5701,488.0859,488.125,48606.0
2023-05-26 09:30:00,499.73,500.85,499.48,500.66,8224.0,487.9395,489.0331,487.6954,488.8475,8224.0
2023-05-26 09:40:00,500.67,503.27,500.54,502.25,11195.0,488.8573,491.396,488.7304,490.4,11195.0
2023-05-26 09:50:00,502.01,502.08,500.43,500.64,3995.0,490.1657,490.234,488.623,488.828,3995.0
2023-05-26 10:00:00,500.86,502.8,499.9,502.79,8731.0,489.0428,490.9371,488.1055,490.9273,8731.0
2023-05-26 10:10:00,502.51,502.66,501.34,501.89,3113.0,490.6539,490.8004,489.5115,490.0485,3113.0
2023-05-26 10:20:00,501.67,502.56,501.07,501.65,4649.0,489.8337,490.7027,489.2479,489.8142,4649.0
2023-05-26 10:30:00,501.34,501.64,500.47,500.98,3474.0,489.5115,489.8044,488.662,489.16,3474.0
2023-05-26 10:40:00,500.72,502.12,500.69,501.11,14587.0,488.9061,490.2731,488.8768,489.2869,14587.0
2023-05-26 10:50:00,501.18,501.97,500.86,501.78,6827.0,489.3553,490.1266,489.0428,489.9411,6827.0
2023-05-26 11:00:00,502.5,502.51,500.69,501.16,4539.0,490.6441,490.6539,488.8768,489.3357,4539.0
2023-05-26 11:10:00,501.17,501.19,500.34,501.11,2502.0,489.3455,489.365,488.5351,489.2869,2502.0
2023-05-26 11:20:00,501.11,501.11,499.7,499.91,6648.0,489.2869,489.2869,487.9102,488.1152,6648.0
2023-05-26 11:30:00,500.0,500.32,499.65,499.72,3087.0,488.2031,488.5156,487.8614,487.9297,3087.0
2023-05-26 11:40:00,499.85,499.85,498.22,498.4,3288.0,488.0567,488.0567,486.4651,486.6409,3288.0
2023-05-26 11:50:00,498.81,498.85,498.1,498.78,3855.0,487.0412,487.0802,486.3479,487.0119,3855.0
2023-05-26 12:00:00,498.6,498.89,498.27,498.28,2100.0,486.8361,487.1193,486.5139,486.5237,2100.0
2023-05-26 12:10:00,498.21,498.32,496.74,496.74,2128.0,486.4553,486.5628,485.02,485.02,2128.0
2023-05-26 12:20:00,496.96,498.12,496.96,498.11,5248.0,485.2348,486.3675,485.2348,486.3577,5248.0
2023-05-26 12:30:00,498.48,498.56,497.9,498.17,4665.0,486.719,486.7971,486.1527,486.4163,4665.0
2023-05-26 12:40:00,498.0,498.48,497.76,497.77,6751.0,486.2503,486.719,486.016,486.0257,6751.0
2023-05-26 12:50:00,497.96,498.21,497.78,497.95,2625.0,486.2112,486.4553,486.0355,486.2015,2625.0
2023-05-26 13:00:00,497.97,497.97,496.97,496.97,1805.0,486.221,486.221,485.2446,485.2446,1805.0
2023-05-26 13:10:00,496.7,497.17,495.67,495.67,3200.0,484.981,485.4399,483.9753,483.9753,3200.0
2023-05-26 13:20:00,495.62,496.46,495.62,496.46,2411.0,483.9265,484.7466,483.9265,484.7466,2411.0
2023-05-26 13:30:00,496.19,496.19,495.63,495.71,3099.0,484.483,484.483,483.9362,484.0143,3099.0
2023-05-26 13:40:00,495.68,495.71,495.27,495.37,2635.0,483.985,484.0143,483.5847,483.6824,2635.0
2023-05-26 13:50:00,495.58,496.64,495.43,496.44,1918.0,483.8874,484.9224,483.7409,484.7271,1918.0
2023-05-26 14:00:00,496.5,496.93,496.25,496.41,6494.0,484.7857,485.2055,484.5416,484.6978,6494.0
2023-05-26 14:10:00,496.35,496.35,495.47,496.06,3138.0,484.6392,484.6392,483.78,484.3561,3138.0
2023-05-26 14:20:00,496.28,497.66,496.28,497.28,2691.0,484.5709,485.9183,484.5709,485.5473,2691.0
2023-05-26 14:30:00,497.15,498.16,497.03,498.16,2025.0,485.4204,486.4065,485.3032,486.4065,2025.0
2023-05-26 14:40:00,498.14,498.17,497.77,497.77,5375.0,486.387,486.4163,486.0257,486.0257,5375.0
2023-05-26 14:50:00,497.6,497.85,497.34,497.5,2763.0,485.8597,486.1038,485.6059,485.7621,2763.0
2023-05-26 15:00:00,497.72,498.12,497.39,497.39,2786.0,485.9769,486.3675,485.6547,485.6547,2786.0
2023-05-26 15:10:00,497.44,497.61,497.14,497.33,3710.0,485.7035,485.8695,485.4106,485.5961,3710.0
2023-05-26 15:20:00,497.42,497.42,496.44,496.44,3640.0,485.684,485.684,484.7271,484.7271,3640.0
2023-05-26 15:30:00,496.4,497.58,496.17,497.56,5866.0,484.6881,485.8402,484.4635,485.8207,5866.0
2023-05-26 15:40:00,497.58,498.03,497.15,497.19,9213.0,485.8402,486.2796,485.4204,485.4594,9213.0
2023-05-26 15:50:00,496.9,497.72,496.3,496.35,28895.0,485.1763,485.9769,484.5904,484.6392,28895.0
2023-05-30 09:30:00,493.96,497.42,493.16,495.38,29197.0,482.3056,485.684,481.5245,483.6921,29197.0
2023-05-30 09:40:00,495.88,500.89,495.88,499.96,14101.0,484.1803,489.0721,484.1803,488.1641,14101.0
2023-05-30 09:50:00,499.86,501.52,499.74,499.84,11932.0,488.0664,489.6873,487.9493,488.0469,11932.0
2023-05-30 10:00:00,499.89,501.24,494.96,496.9,16526.0,488.0957,489.4139,483.282,485.1763,16526.0
2023-05-30 10:10:00,497.13,498.98,496.85,498.15,7630.0,485.4008,487.2072,485.1274,486.3968,7630.0
2023-05-30 10:20:00,498.54,498.64,495.48,495.83,7480.0,486.7776,486.8752,483.7898,484.1315,7480.0
2023-05-30 10:30:00,496.28,497.67,495.0,495.0,7100.0,484.5709,485.9281,483.3211,483.3211,7100.0
2023-05-30 10:40:00,495.75,496.13,494.99,495.32,5896.0,484.0534,484.4244,483.3113,483.6335,5896.0
2023-05-30 10:50:00,495.69,495.69,493.95,493.95,4890.0,483.9948,483.9948,482.2959,482.2959,4890.0
2023-05-30 11:00:00,493.77,495.59,493.51,495.49,12118.0,482.1201,483.8972,481.8662,483.7995,12118.0
2023-05-30 11:10:00,495.19,495.37,493.95,494.44,3986.0,483.5066,483.6824,482.2959,482.7743,3986.0
2023-05-30 11:20:00,494.16,494.37,493.65,494.11,2673.0,482.5009,482.7059,482.0029,482.4521,2673.0
2023-05-30 11:30:00,493.62,493.62,493.25,493.48,1902.0,481.9736,481.9736,481.6124,481.8369,1902.0
2023-05-30 11:40:00,493.48,493.48,492.48,493.27,3112.0,481.8369,481.8369,480.8605,481.6319,3112.0
2023-05-30 11:50:00,493.07,493.48,492.63,492.63,3378.0,481.4366,481.8369,481.007,481.007,3378.0
2023-05-30 12:00:00,493.04,493.42,492.8,493.34,2110.0,481.4073,481.7784,481.173,481.7003,2110.0
2023-05-30 12:10:00,493.19,493.46,492.65,493.46,2739.0,481.5538,481.8174,481.0265,481.8174,2739.0
2023-05-30 12:20:00,493.4,493.59,492.77,493.24,2868.0,481.7588,481.9444,481.1437,481.6026,2868.0
2023-05-30 12:30:00,493.01,493.28,492.36,492.46,3833.0,481.378,481.6417,480.7434,480.841,3833.0
2023-05-30 12:40:00,492.3,492.47,492.18,492.4,1402.0,480.6848,480.8508,480.5676,480.7824,1402.0
2023-05-30 12:50:00,492.51,493.66,492.51,492.96,2046.0,480.8898,482.0127,480.8898,481.3292,2046.0
2023-05-30 13:00:00,493.04,493.04,492.43,492.54,1556.0,481.4073,481.4073,480.8117,480.9191,1556.0
2023-05-30 13:10:00,492.64,493.03,492.58,492.78,1436.0,481.0168,481.3976,480.9582,481.1535,1436.0
2023-05-30 13:20:00,492.92,492.92,492.3,492.3,2377.0,481.2902,481.2902,480.6848,480.6848,2377.0
2023-05-30 13:30:00,492.19,493.77,492.19,492.93,5885.0,480.5774,482.1201,480.5774,481.2999,5885.0
2023-05-30 13:40:00,492.48,493.11,492.48,493.01,2534.0,480.8605,481.4757,480.8605,481.378,2534.0
2023-05-30 13:50:00,492.99,493.19,492.57,492.98,4493.0,481.3585,481.5538,480.9484,481.3487,4493.0
2023-05-30 14:00:00,492.84,493.12,492.64,493.06,7537.0,481.212,481.4854,481.0168,481.4269,7537.0
2023-05-30 14:10:00,493.09,493.18,492.65,493.03,10265.0,481.4561,481.544,481.0265,481.3976,10265.0
2023-05-30 14:20:00,493.03,493.5,492.78,493.3,16282.0,481.3976,481.8565,481.1535,481.6612,16282.0
2023-05-30 14:30:00,493.45,495.2,493.45,494.7,7863.0,481.8077,483.5164,481.8077,483.0282,7863.0
2023-05-30 14:40:00,494.73,495.18,494.37,494.62,4709.0,483.0575,483.4968,482.7059,482.9501,4709.0
2023-05-30 14:50:00,494.54,494.63,493.53,493.89,9249.0,482.8719,482.9598,481.8858,482.2373,9249.0
2023-05-30 15:00:00,493.58,493.77,492.53,493.47,12569.0,481.9346,482.1201,480.9094,481.8272,12569.0
2023-05-30 15:10:00,493.59,494.6,493.27,494.6,5596.0,481.9444,482.9305,481.6319,482.9305,5596.0
2023-05-30 15:20:00,494.41,494.41,493.71,493.71,4333.0,482.745,482.745,482.0615,482.0615,4333.0
2023-05-30 15:30:00,493.43,494.11,493.38,493.76,11839.0,481.7881,482.4521,481.7393,482.1103,11839.0
2023-05-30 15:40:00,493.84,495.09,493.67,494.83,11797.0,482.1885,483.409,482.0225,483.1551,11797.0
2023-05-30 15:50:00,494.67,495.46,494.43,495.16,24939.0,482.9989,483.7702,482.7645,483.4773,24939.0
2023-05-31 09:30:00,495.87,498.77,495.31,496.63,11280.0,484.1706,487.0021,483.6238,484.9126,11280.0
2023-05-31 09:40:00,497.46,499.37,497.45,498.53,6911.0,485.723,487.588,485.7133,486.7678,6911.0
2023-05-31 09:50:00,498.63,499.72,498.59,498.78,7738.0,486.8654,487.9297,486.8264,487.0119,7738.0
2023-05-31 10:00:00,499.04,500.38,497.49,500.13,6547.0,487.2658,488.5742,485.7523,488.33,6547.0
2023-05-31 10:10:00,500.15,501.97,500.14,501.64,8147.0,488.3496,490.1266,488.3398,489.8044,8147.0
2023-05-31 10:20:00,501.36,501.96,500.9,501.57,12028.0,489.531,490.1169,489.0819,489.7361,12028.0
2023-05-31 10:30:00,501.39,501.4,498.55,498.72,6817.0,489.5603,489.5701,486.7873,486.9533,6817.0
2023-05-31 10:40:00,499.12,499.52,497.2,497.21,6187.0,487.3439,487.7344,485.4692,485.4789,6187.0
2023-05-31 10:50:00,496.79,497.35,496.05,497.35,4003.0,485.0689,485.6156,484.3463,485.6156,4003.0
2023-05-31 11:00:00,496.82,498.62,496.82,498.56,7951.0,485.0981,486.8557,485.0981,486.7971,7951.0
2023-05-31 11:10:00,498.5,499.29,498.28,499.27,10286.0,486.7385,487.5099,486.5237,487.4903,10286.0
2023-05-31 11:20:00,499.48,500.51,499.37,499.95,7571.0,487.6954,488.7011,487.588,488.1543,7571.0
2023-05-31 11:30:00,500.42,501.74,500.42,501.49,3162.0,488.6132,489.9021,488.6132,489.658,3162.0
2023-05-31 11:40:00,501.49,502.25,501.27,502.25,6689.0,489.658,490.4,489.4432,490.4,6689.0
2023-05-31 11:50:00,502.0,502.68,501.88,502.57,10919.0,490.1559,490.8199,490.0388,490.7125,10919.0
2023-05-31 12:00:00,502.7,503.31,502.65,502.65,8730.0,490.8394,491.435,490.7906,490.7906,8730.0
2023-05-31 12:10:00,502.71,504.16,502.64,503.62,15838.0,490.8492,492.265,490.7808,491.7377,15838.0
2023-05-31 12:20:00,503.44,503.44,502.1,502.48,4272.0,491.562,491.562,490.2536,490.6246,4272.0
2023-05-31 12:30:00,502.54,502.69,501.6,501.6,2514.0,490.6832,490.8296,489.7654,489.7654,2514.0
2023-05-31 12:40:00,501.79,502.11,501.09,501.23,4569.0,489.9509,490.2633,489.2674,489.4041,4569.0
2023-05-31 12:50:00,501.24,502.4,501.04,502.27,7727.0,489.4139,490.5465,489.2186,490.4196,7727.0
2023-05-31 13:00:00,502.2,502.32,501.9,502.08,2621.0,490.3512,490.4684,490.0583,490.234,2621.0
2023-05-31 13:10:00,501.79,501.87,500.73,500.87,9657.0,489.9509,490.029,488.9159,489.0526,9657.0
2023-05-31 13:20:00,500.86,501.45,500.68,500.68,3152.0,489.0428,489.6189,488.8671,488.8671,3152.0
2023-05-31 13:30:00,500.82,500.94,500.27,500.54,3874.0,489.0038,489.1209,488.4667,488.7304,3874.0
2023-05-31 13:40:00,501.81,501.81,500.64,500.64,4672.0,489.9704,489.9704,488.828,488.828,4672.0
2023-05-31 13:50:00,500.55,500.65,499.63,499.63,2870.0,488.7401,488.8378,487.8418,487.8418,2870.0
2023-05-31 14:00:00,499.49,500.42,499.02,500.19,6924.0,487.7051,488.6132,487.2462,488.3886,6924.0
2023-05-31 14:10:00,500.55,501.38,500.39,501.15,3798.0,488.7401,489.5506,488.5839,489.326,3798.0
2023-05-31 14:20:00,501.42,501.51,500.49,500.49,8429.0,489.5896,489.6775,488.6816,488.6816,8429.0
2023-05-31 14:30:00,500.65,500.65,500.19,500.34,2505.0,488.8378,488.8378,488.3886,488.5351,2505.0
2023-05-31 14:40:00,500.57,500.65,500.14,500.24,1261.0,488.7597,488.8378,488.3398,488.4375,1261.0
2023-05-31 14:50:00,500.24,500.25,499.43,500.25,3991.0,488.4375,488.4472,487.6466,488.4472,3991.0
2023-05-31 15:00:00,500.25,501.44,500.24,501.13,1100.0,488.4472,489.6091,488.4375,489.3065,1100.0
2023-05-31 15:10:00,501.37,502.45,501.36,501.79,3710.0,489.5408,490.5953,489.531,489.9509,3710.0
2023-05-31 15:20:00,501.78,502.37,501.53,501.96,3698.0,489.9411,490.5172,489.697,490.1169,3698.0
2023-05-31 15:30:00,501.8,503.42,501.58,503.42,8394.0,489.9606,491.5424,489.7458,491.5424,8394.0
2023-05-31 15:40:00,503.28,504.32,502.76,503.27,23563.0,491.4057,492.4212,490.898,491.396,23563.0
2023-05-31 15:50:00,503.6,504.72,501.96,501.97,102915.0,491.7182,492.8118,490.1169,490.1266,102915.0
2023-06-01 09:30:00,502.98,505.69,502.84,505.69,11211.0,491.1128,493.7589,490.9761,493.7589,11211.0
2023-06-01 09:40:00,505.02,508.38,504.98,506.15,7465.0,493.1047,496.3854,493.0656,494.208,7465.0
2023-06-01 09:50:00,506.03,506.03,504.03,504.85,2235.0,494.0908,494.0908,492.138,492.9387,2235.0
2023-06-01 10:00:00,504.51,507.57,504.23,507.56,6373.0,492.6067,495.5945,492.3333,495.5847,6373.0
2023-06-01 10:10:00,507.17,508.4,507.17,507.43,6966.0,495.2039,496.4049,495.2039,495.4578,6966.0
2023-06-01 10:20:00,507.12,509.26,506.8,508.97,7251.0,495.1551,497.2446,494.8427,496.9615,7251.0
2023-06-01 10:30:00,508.97,511.2,508.97,511.2,6266.0,496.9615,499.1389,496.9615,499.1389,6266.0
2023-06-01 10:40:00,510.96,511.47,510.08,510.09,8569.0,498.9045,499.4025,498.0453,498.0551,8569.0
2023-06-01 10:50:00,510.42,512.94,510.42,512.06,3055.0,498.3773,500.8378,498.3773,499.9786,3055.0
2023-06-01 11:00:00,511.81,513.94,511.81,513.56,9180.0,499.7345,501.8142,499.7345,501.4432,9180.0
2023-06-01 11:10:00,513.55,515.87,513.43,515.87,8334.0,501.4334,503.6987,501.3163,503.6987,8334.0
2023-06-01 11:20:00,515.55,516.47,514.0,516.09,9997.0,503.3862,504.2845,501.8728,503.9135,9997.0
2023-06-01 11:30:00,516.22,516.53,515.7,515.93,6493.0,504.0404,504.3431,503.5327,503.7573,6493.0
2023-06-01 11:40:00,515.81,517.9,515.66,517.86,6911.0,503.6401,505.6808,503.4936,505.6417,6911.0
2023-06-01 11:50:00,517.58,518.2,517.1,517.72,5607.0,505.3683,505.9737,504.8997,505.505,5607.0
2023-06-01 12:00:00,517.9,518.22,516.8,517.25,3792.0,505.6808,505.9932,504.6067,505.0461,3792.0
2023-06-01 12:10:00,517.3,517.91,516.88,517.55,8563.0,505.0949,505.6906,504.6849,505.339,8563.0
2023-06-01 12:20:00,517.67,518.07,517.28,517.3,6537.0,505.4562,505.8468,505.0754,505.0949,6537.0
2023-06-01 12:30:00,517.34,518.61,517.34,518.4,17188.0,505.134,506.374,505.134,506.169,17188.0
2023-06-01 12:40:00,518.43,518.45,517.28,517.84,7216.0,506.1983,506.2178,505.0754,505.6222,7216.0
2023-06-01 12:50:00,517.57,518.4,517.57,517.78,6031.0,505.3586,506.169,505.3586,505.5636,6031.0
2023-06-01 13:00:00,517.95,518.22,517.49,517.95,5799.0,505.7296,505.9932,505.2805,505.7296,5799.0
2023-06-01 13:10:00,518.01,518.22,517.83,518.07,8456.0,505.7882,505.9932,505.6124,505.8468,8456.0
2023-06-01 13:20:00,518.2,518.21,517.5,517.82,5541.0,505.9737,505.9835,505.2902,505.6027,5541.0
2023-06-01 13:30:00,517.87,518.13,515.74,515.75,7386.0,505.6515,505.9054,503.5718,503.5815,7386.0
2023-06-01 13:40:00,515.53,516.23,515.29,515.6,6961.0,503.3667,504.0502,503.1324,503.4351,6961.0
2023-06-01 13:50:00,515.63,515.7,515.33,515.65,6531.0,503.4643,503.5327,503.1714,503.4839,6531.0
2023-06-01 14:00:00,515.76,516.75,515.42,516.75,10933.0,503.5913,504.5579,503.2593,504.5579,10933.0
2023-06-01 14:10:00,516.7,516.78,516.0,516.15,4839.0,504.5091,504.5872,503.8256,503.9721,4839.0
2023-06-01 14:20:00,516.16,516.4,515.98,516.23,9779.0,503.9818,504.2162,503.8061,504.0502,9779.0
2023-06-01 14:30:00,516.42,516.79,515.91,516.28,11324.0,504.2357,504.597,503.7377,504.099,11324.0
2023-06-01 14:40:00,516.4,517.46,516.4,517.07,11524.0,504.2162,505.2512,504.2162,504.8704,11524.0
2023-06-01 14:50:00,517.0,517.53,516.77,517.36,6422.0,504.802,505.3195,504.5774,505.1535,6422.0
2023-06-01 15:00:00,517.18,517.7,516.99,517.16,14663.0,504.9778,505.4855,504.7923,504.9582,14663.0
2023-06-01 15:10:00,517.26,517.71,516.71,516.91,5557.0,505.0559,505.4953,504.5189,504.7141,5557.0
2023-06-01 15:20:00,517.04,517.19,516.03,516.03,7767.0,504.8411,504.9875,503.8549,503.8549,7767.0
2023-06-01 15:30:00,516.1,516.1,514.62,515.13,10408.0,503.9233,503.9233,502.4782,502.9761,10408.0
2023-06-01 15:40:00,515.15,515.36,514.36,515.36,10902.0,502.9957,503.2007,502.2243,503.2007,10902.0
2023-06-01 15:50:00,515.09,515.48,514.01,515.23,44516.0,502.9371,503.3179,501.8826,503.0738,44516.0
2023-06-02 09:30:00,514.36,515.99,512.56,514.62,17819.0,502.2243,503.8159,500.4668,502.4782,17819.0
2023-06-02 09:40:00,514.29,518.95,514.29,518.95,3610.0,502.156,506.706,502.156,506.706,3610.0
2023-06-02 09:50:00,519.15,519.32,516.83,516.83,23867.0,506.9013,507.0673,504.636,504.636,23867.0
2023-06-02 10:00:00,517.33,517.51,515.25,517.21,6217.0,505.1242,505.3,503.0933,505.0071,6217.0
2023-06-02 10:10:00,517.57,518.23,516.89,517.28,4201.0,505.3586,506.003,504.6946,505.0754,4201.0
2023-06-02 10:20:00,517.18,518.12,516.39,517.62,4413.0,504.9778,505.8956,504.2064,505.4074,4413.0
2023-06-02 10:30:00,517.62,517.99,516.9,517.78,3238.0,505.4074,505.7687,504.7044,505.5636,3238.0
2023-06-02 10:40:00,517.76,518.03,517.03,517.19,3228.0,505.5441,505.8077,504.8313,504.9875,3228.0
2023-06-02 10:50:00,517.3,518.1,516.71,517.85,5217.0,505.0949,505.8761,504.5189,505.632,5217.0
2023-06-02 11:00:00,517.95,518.36,516.92,517.03,6497.0,505.7296,506.1299,504.7239,504.8313,6497.0
2023-06-02 11:10:00,517.06,518.1,517.06,517.59,5399.0,504.8606,505.8761,504.8606,505.3781,5399.0
2023-06-02 11:20:00,517.63,519.23,517.53,518.8,25954.0,505.4172,506.9794,505.3195,506.5596,25954.0
2023-06-02 11:30:00,518.94,519.47,518.26,518.86,18692.0,506.6963,507.2137,506.0323,506.6181,18692.0
2023-06-02 11:40:00,519.13,519.45,518.84,518.85,1770.0,506.8818,507.1942,506.5986,506.6084,1770.0
2023-06-02 11:50:00,519.16,519.19,518.01,518.75,13064.0,506.9111,506.9404,505.7882,506.5107,13064.0
2023-06-02 12:00:00,518.52,518.88,518.0,518.88,11256.0,506.2862,506.6377,505.7784,506.6377,11256.0
2023-06-02 12:10:00,519.15,519.48,518.97,519.01,10577.0,506.9013,507.2235,506.7255,506.7646,10577.0
2023-06-02 12:20:00,519.13,520.32,519.12,520.28,12467.0,506.8818,508.0437,506.872,508.0046,12467.0
2023-06-02 12:30:00,520.48,521.04,519.75,520.5,10741.0,508.1999,508.7467,507.4871,508.2194,10741.0
2023-06-02 12:40:00,520.56,521.99,520.4,521.7,8736.0,508.278,509.6743,508.1218,509.3911,8736.0
2023-06-02 12:50:00,521.89,523.01,521.88,522.47,5625.0,509.5766,510.6702,509.5669,510.143,5625.0
2023-06-02 13:00:00,521.9,522.67,521.76,522.06,11321.0,509.5864,510.3382,509.4497,509.7426,11321.0
2023-06-02 13:10:00,522.06,522.06,520.01,520.61,6620.0,509.7426,509.7426,507.741,508.3268,6620.0
2023-06-02 13:20:00,520.53,520.54,519.26,519.97,14772.0,508.2487,508.2585,507.0087,507.7019,14772.0
2023-06-02 13:30:00,519.97,520.42,519.39,519.86,7391.0,507.7019,508.1413,507.1356,507.5945,7391.0
2023-06-02 13:40:00,519.84,520.2,519.0,519.33,11410.0,507.575,507.9265,506.7548,507.077,11410.0
2023-06-02 13:50:00,519.32,521.03,519.31,520.68,10644.0,507.0673,508.7369,507.0575,508.3952,10644.0
2023-06-02 14:00:00,520.45,521.11,520.45,520.57,4638.0,508.1706,508.8151,508.1706,508.2878,4638.0
2023-06-02 14:10:00,520.55,520.55,519.89,520.39,4225.0,508.2683,508.2683,507.6238,508.112,4225.0
2023-06-02 14:20:00,520.5,521.09,520.49,521.09,5311.0,508.2194,508.7955,508.2097,508.7955,5311.0
2023-06-02 14:30:00,521.18,521.39,521.08,521.17,3241.0,508.8834,509.0884,508.7858,508.8736,3241.0
2023-06-02 14:40:00,521.17,521.43,521.16,521.2,4104.0,508.8736,509.1275,508.8639,508.9029,4104.0
2023-06-02 14:50:00,521.3,521.93,521.3,521.77,5219.0,509.0006,509.6157,509.0006,509.4595,5219.0
2023-06-02 15:00:00,521.8,522.29,521.8,521.88,6086.0,509.4888,509.9672,509.4888,509.5669,6086.0
2023-06-02 15:10:00,521.96,522.27,521.49,522.1,5399.0,509.645,509.9477,509.1861,509.7817,5399.0
2023-06-02 15:20:00,522.01,522.35,521.77,521.77,4869.0,509.6938,510.0258,509.4595,509.4595,4869.0
2023-06-02 15:30:00,521.77,521.8,520.77,520.88,8385.0,509.4595,509.4888,508.4831,508.5905,8385.0
2023-06-02 15:40:00,520.92,521.58,520.39,520.39,27737.0,508.6295,509.274,508.112,508.112,27737.0
2023-06-02 15:50:00,520.59,521.18,520.15,520.48,41288.0,508.3073,508.8834,507.8777,508.1999,41288.0
2023-06-05 09:30:00,522.51,523.85,521.5,523.55,12156.0,510.182,511.4904,509.1959,511.1975,12156.0
2023-06-05 09:40:00,523.25,526.07,523.22,526.07,8742.0,510.9046,513.658,510.8753,513.658,8742.0
2023-06-05 09:50:00,526.1,527.65,526.1,527.25,6472.0,513.6873,515.2007,513.6873,514.8102,6472.0
2023-06-05 10:00:00,526.8,527.62,522.82,522.82,3340.0,514.3708,515.1715,510.4847,510.4847,3340.0
2023-06-05 10:10:00,522.8,523.59,522.31,522.57,4459.0,510.4652,511.2365,509.9867,510.2406,4459.0
2023-06-05 10:20:00,522.96,523.88,522.44,523.88,3028.0,510.6214,511.5197,510.1137,511.5197,3028.0
2023-06-05 10:30:00,523.91,524.14,522.69,523.37,3025.0,511.549,511.7736,510.3578,511.0217,3025.0
2023-06-05 10:40:00,523.58,524.61,523.49,524.6,2831.0,511.2268,512.2325,511.1389,512.2227,2831.0
2023-06-05 10:50:00,524.34,524.34,521.73,523.41,3283.0,511.9688,511.9688,509.4204,511.0608,3283.0
2023-06-05 11:00:00,523.02,524.07,523.02,523.47,2049.0,510.68,511.7052,510.68,511.1194,2049.0
2023-06-05 11:10:00,523.5,525.22,523.17,524.17,6944.0,511.1487,512.8281,510.8264,511.8029,6944.0
2023-06-05 11:20:00,524.3,524.68,522.23,522.52,8935.0,511.9298,512.3008,509.9086,510.1918,8935.0
2023-06-05 11:30:00,522.53,522.89,521.62,522.0,4082.0,510.2015,510.5531,509.313,509.6841,4082.0
2023-06-05 11:40:00,521.99,522.25,521.13,521.63,2433.0,509.6743,509.9282,508.8346,509.3228,2433.0
2023-06-05 11:50:00,521.81,522.32,521.14,522.32,3625.0,509.4985,509.9965,508.8443,509.9965,3625.0
2023-06-05 12:00:00,522.78,523.46,522.56,523.35,4165.0,510.4457,511.1096,510.2308,511.0022,4165.0
2023-06-05 12:10:00,523.18,523.72,523.11,523.61,2851.0,510.8362,511.3635,510.7679,511.2561,2851.0
2023-06-05 12:20:00,523.51,523.76,523.22,523.28,1800.0,511.1584,511.4025,510.8753,510.9339,1800.0
2023-06-05 12:30:00,523.55,523.87,522.99,523.0,3044.0,511.1975,511.5099,510.6507,510.6605,3044.0
2023-06-05 12:40:00,523.0,524.2,523.0,523.9,2570.0,510.6605,511.8321,510.6605,511.5392,2570.0
2023-06-05 12:50:00,524.04,525.51,523.73,525.43,8297.0,511.6759,513.1112,511.3732,513.0331,8297.0
2023-06-05 13:00:00,525.43,525.95,525.42,525.51,3700.0,513.0331,513.5409,513.0234,513.1112,3700.0
2023-06-05 13:10:00,525.49,525.49,524.34,524.88,5454.0,513.0917,513.0917,511.9688,512.4961,5454.0
2023-06-05 13:20:00,524.49,524.53,522.96,523.23,3899.0,512.1153,512.1544,510.6214,510.885,3899.0
2023-06-05 13:30:00,523.29,524.22,523.19,524.22,1998.0,510.9436,511.8517,510.846,511.8517,1998.0
2023-06-05 13:40:00,523.9,524.87,523.9,524.87,1842.0,511.5392,512.4863,511.5392,512.4863,1842.0
2023-06-05 13:50:00,524.86,524.96,524.53,524.93,1100.0,512.4766,512.5742,512.1544,512.5449,1100.0
2023-06-05 14:00:00,524.85,524.85,523.65,523.95,1225.0,512.4668,512.4668,511.2951,511.588,1225.0
2023-06-05 14:10:00,523.94,524.91,523.93,524.65,3027.0,511.5783,512.5254,511.5685,512.2715,3027.0
2023-06-05 14:20:00,524.57,524.57,523.9,524.27,4686.0,512.1934,512.1934,511.5392,511.9005,4686.0
2023-06-05 14:30:00,524.59,525.07,524.08,524.4,2376.0,512.2129,512.6816,511.715,512.0274,2376.0
2023-06-05 14:40:00,524.27,525.02,524.27,525.02,1207.0,511.9005,512.6328,511.9005,512.6328,1207.0
2023-06-05 14:50:00,524.79,526.03,524.79,525.6,3770.0,512.4082,513.619,512.4082,513.1991,3770.0
2023-06-05 15:00:00,525.51,525.51,525.15,525.29,1200.0,513.1112,513.1112,512.7597,512.8964,1200.0
2023-06-05 15:10:00,525.16,525.49,525.08,525.13,4532.0,512.7695,513.0917,512.6914,512.7402,4532.0
2023-06-05 15:20:00,525.16,525.16,524.16,524.36,2649.0,512.7695,512.7695,511.7931,511.9884,2649.0
2023-06-05 15:30:00,524.4,524.84,524.4,524.69,6440.0,512.0274,512.457,512.0274,512.3106,6440.0
2023-06-05 15:40:00,524.67,525.66,523.49,525.33,17285.0,512.2911,513.2577,511.1389,512.9355,17285.0
2023-06-05 15:50:00,525.63,525.73,523.59,523.82,28802.0,513.2284,513.326,511.2365,511.4611,28802.0
2023-06-06 09:30:00,523.38,523.67,518.62,521.58,51537.0,511.0315,511.3147,506.3838,509.274,51537.0
2023-06-06 09:40:00,520.86,520.86,514.22,514.22,6796.0,508.571,508.571,502.0876,502.0876,6796.0
2023-06-06 09:50:00,514.15,517.24,514.15,516.51,8432.0,502.0193,505.0364,502.0193,504.3236,8432.0
2023-06-06 10:00:00,516.35,517.08,514.55,515.63,25045.0,504.1674,504.8801,502.4098,503.4643,25045.0
2023-06-06 10:10:00,516.1,516.1,513.94,515.28,7321.0,503.9233,503.9233,501.8142,503.1226,7321.0
2023-06-06 10:20:00,515.4,515.41,512.42,512.92,6731.0,503.2398,503.2495,500.3301,500.8183,6731.0
2023-06-06 10:30:00,513.11,515.83,513.11,514.6,13424.0,501.0038,503.6596,501.0038,502.4586,13424.0
2023-06-06 10:40:00,514.61,516.04,514.28,515.59,10039.0,502.4684,503.8647,502.1462,503.4253,10039.0
2023-06-06 10:50:00,515.31,515.7,515.04,515.05,12340.0,503.1519,503.5327,502.8883,502.898,12340.0
2023-06-06 11:00:00,515.33,516.09,515.33,515.65,3634.0,503.1714,503.9135,503.1714,503.4839,3634.0
2023-06-06 11:10:00,514.49,514.49,512.86,513.81,6409.0,502.3512,502.3512,500.7597,501.6873,6409.0
2023-06-06 11:20:00,513.64,513.64,512.36,512.36,10800.0,501.5213,501.5213,500.2715,500.2715,10800.0
2023-06-06 11:30:00,512.68,512.99,510.71,511.47,7788.0,500.5839,500.8866,498.6604,499.4025,7788.0
2023-06-06 11:40:00,511.23,511.96,511.22,511.61,4581.0,499.1682,499.8809,499.1584,499.5392,4581.0
2023-06-06 11:50:00,511.63,511.7,510.7,510.91,8701.0,499.5587,499.6271,498.6507,498.8557,8701.0
2023-06-06 12:00:00,511.05,511.21,509.35,510.15,8072.0,498.9924,499.1486,497.3325,498.1136,8072.0
2023-06-06 12:10:00,509.64,509.87,509.13,509.42,4601.0,497.6157,497.8402,497.1177,497.4009,4601.0
2023-06-06 12:20:00,509.42,509.46,508.8,509.36,2259.0,497.4009,497.4399,496.7955,497.3423,2259.0
2023-06-06 12:30:00,509.38,509.81,508.59,509.04,8933.0,497.3618,497.7817,496.5904,497.0298,8933.0
2023-06-06 12:40:00,508.96,509.11,508.52,508.85,5411.0,496.9517,497.0982,496.5221,496.8443,5411.0
2023-06-06 12:50:00,508.87,509.16,508.75,509.0,6386.0,496.8638,497.147,496.7467,496.9908,6386.0
2023-06-06 13:00:00,509.01,510.3,508.76,510.05,20434.0,497.0005,498.2601,496.7564,498.016,20434.0
2023-06-06 13:10:00,510.46,510.47,508.78,509.35,5873.0,498.4163,498.4261,496.776,497.3325,5873.0
2023-06-06 13:20:00,508.95,509.05,507.93,508.61,5265.0,496.942,497.0396,495.946,496.61,5265.0
2023-06-06 13:30:00,508.65,508.65,507.27,508.22,7167.0,496.649,496.649,495.3016,496.2292,7167.0
2023-06-06 13:40:00,508.35,508.83,507.87,508.1,3603.0,496.3561,496.8248,495.8874,496.112,3603.0
2023-06-06 13:50:00,508.02,508.83,508.02,508.27,9452.0,496.0339,496.8248,496.0339,496.278,9452.0
2023-06-06 14:00:00,508.27,508.27,507.62,507.97,3340.0,496.278,496.278,495.6433,495.9851,3340.0
2023-06-06 14:10:00,508.12,508.28,506.65,507.08,20766.0,496.1315,496.2878,494.6962,495.1161,20766.0
2023-06-06 14:20:00,507.27,507.7,506.52,507.16,13487.0,495.3016,495.7214,494.5693,495.1942,13487.0
2023-06-06 14:30:00,507.16,508.27,507.02,507.8,10992.0,495.1942,496.278,495.0575,495.8191,10992.0
2023-06-06 14:40:00,508.1,510.44,508.09,510.44,4727.0,496.112,498.3968,496.1022,498.3968,4727.0
2023-06-06 14:50:00,510.29,510.32,509.05,509.05,4372.0,498.2503,498.2796,497.0396,497.0396,4372.0
2023-06-06 15:00:00,509.45,510.17,509.22,509.22,5449.0,497.4302,498.1332,497.2056,497.2056,5449.0
2023-06-06 15:10:00,509.36,509.49,508.96,509.25,5853.0,497.3423,497.4692,496.9517,497.2349,5853.0
2023-06-06 15:20:00,509.15,509.41,508.6,509.12,11772.0,497.1372,497.3911,496.6002,497.1079,11772.0
2023-06-06 15:30:00,509.12,511.29,509.02,510.39,16861.0,497.1079,499.2267,497.0103,498.348,16861.0
2023-06-06 15:40:00,511.09,511.83,510.14,511.51,30675.0,499.0315,499.754,498.1039,499.4416,30675.0
2023-06-06 15:50:00,511.87,512.11,509.98,511.16,71472.0,499.7931,500.0274,497.9477,499.0998,71472.0
2023-06-07 09:30:00,508.33,511.4,506.05,507.77,18069.0,496.3366,499.3341,494.1104,495.7898,18069.0
2023-06-07 09:40:00,509.08,510.72,502.83,503.95,13453.0,497.0689,498.6702,490.9663,492.0599,13453.0
2023-06-07 09:50:00,503.71,503.75,502.02,503.35,16694.0,491.8256,491.8646,490.1755,491.4741,16694.0
2023-06-07 10:00:00,503.05,507.0,503.05,505.36,19824.0,491.1812,495.038,491.1812,493.4367,19824.0
2023-06-07 10:10:00,505.36,506.1,504.72,505.08,16405.0,493.4367,494.1592,492.8118,493.1633,16405.0
2023-06-07 10:20:00,504.65,506.3,504.01,506.0,10748.0,492.7434,494.3545,492.1185,494.0616,10748.0
2023-06-07 10:30:00,505.85,506.03,504.04,504.43,13237.0,493.9151,494.0908,492.1478,492.5286,13237.0
2023-06-07 10:40:00,504.26,505.67,503.39,504.0,18679.0,492.3626,493.7393,491.5131,492.1087,18679.0
2023-06-07 10:50:00,503.79,505.33,503.57,504.77,11170.0,491.9037,493.4074,491.6889,492.8606,11170.0
2023-06-07 11:00:00,504.6,505.56,504.29,504.94,7274.0,492.6946,493.6319,492.3919,493.0266,7274.0
2023-06-07 11:10:00,504.77,505.16,503.4,503.47,6091.0,492.8606,493.2414,491.5229,491.5912,6091.0
2023-06-07 11:20:00,503.62,503.63,502.93,503.33,2300.0,491.7377,491.7475,491.064,491.4545,2300.0
2023-06-07 11:30:00,503.26,504.6,503.26,504.43,6607.0,491.3862,492.6946,491.3862,492.5286,6607.0
2023-06-07 11:40:00,505.14,505.71,504.39,504.39,4319.0,493.2218,493.7784,492.4895,492.4895,4319.0
2023-06-07 11:50:00,504.03,504.73,503.96,504.31,4645.0,492.138,492.8215,492.0697,492.4114,4645.0
2023-06-07 12:00:00,504.26,504.59,503.78,504.48,7591.0,492.3626,492.6848,491.8939,492.5774,7591.0
2023-06-07 12:10:00,504.68,505.06,504.22,504.49,10426.0,492.7727,493.1437,492.3236,492.5872,10426.0
2023-06-07 12:20:00,504.54,505.32,504.52,504.95,9847.0,492.636,493.3976,492.6165,493.0363,9847.0
2023-06-07 12:30:00,504.68,505.29,503.73,505.2,10626.0,492.7727,493.3683,491.8451,493.2804,10626.0
2023-06-07 12:40:00,505.19,505.19,503.31,503.84,7490.0,493.2707,493.2707,491.435,491.9525,7490.0
2023-06-07 12:50:00,504.0,504.48,503.59,504.48,3165.0,492.1087,492.5774,491.7084,492.5774,3165.0
2023-06-07 13:00:00,504.3,504.59,504.04,504.15,2443.0,492.4017,492.6848,492.1478,492.2552,2443.0
2023-06-07 13:10:00,504.47,505.31,504.28,505.2,5550.0,492.5677,493.3878,492.3821,493.2804,5550.0
2023-06-07 13:20:00,505.0,505.66,504.55,505.66,10219.0,493.0851,493.7296,492.6458,493.7296,10219.0
2023-06-07 13:30:00,505.58,507.02,505.49,506.71,5448.0,493.6515,495.0575,493.5636,494.7548,5448.0
2023-06-07 13:40:00,506.75,506.76,505.98,506.23,4300.0,494.7939,494.8036,494.042,494.2861,4300.0
2023-06-07 13:50:00,506.23,506.23,505.29,505.64,4807.0,494.2861,494.2861,493.3683,493.71,4807.0
2023-06-07 14:00:00,505.52,506.21,505.28,505.97,4874.0,493.5929,494.2666,493.3585,494.0323,4874.0
2023-06-07 14:10:00,506.05,507.51,505.63,506.48,17851.0,494.1104,495.5359,493.7003,494.5302,17851.0
2023-06-07 14:20:00,506.39,507.24,506.21,506.25,7809.0,494.4424,495.2723,494.2666,494.3057,7809.0
2023-06-07 14:30:00,506.22,507.18,506.0,506.81,4640.0,494.2764,495.2137,494.0616,494.8524,4640.0
2023-06-07 14:40:00,506.84,507.15,505.88,505.88,5500.0,494.8817,495.1844,493.9444,493.9444,5500.0
2023-06-07 14:50:00,506.18,506.7,505.75,506.18,5949.0,494.2373,494.745,493.8175,494.2373,5949.0
2023-06-07 15:00:00,505.85,506.53,505.7,506.52,6367.0,493.9151,494.579,493.7686,494.5693,6367.0
2023-06-07 15:10:00,506.36,507.4,506.36,506.57,7200.0,494.4131,495.4285,494.4131,494.6181,7200.0
2023-06-07 15:20:00,506.57,506.85,505.52,505.52,9137.0,494.6181,494.8915,493.5929,493.5929,9137.0
2023-06-07 15:30:00,505.69,507.0,505.15,507.0,10414.0,493.7589,495.038,493.2316,495.038,10414.0
2023-06-07 15:40:00,507.06,507.08,505.0,505.14,28054.0,495.0965,495.1161,493.0851,493.2218,28054.0
2023-06-07 15:50:00,505.12,505.81,504.02,504.94,68742.0,493.2023,493.876,492.1283,493.0266,68742.0
2023-06-08 09:30:00,501.59,503.3,501.33,502.74,48586.0,489.7556,491.4253,489.5017,490.8785,48586.0
2023-06-08 09:40:00,503.02,504.58,502.62,503.0,23685.0,491.1519,492.6751,490.7613,491.1323,23685.0
2023-06-08 09:50:00,502.86,505.43,502.25,505.01,23990.0,490.9956,493.505,490.4,493.0949,23990.0
2023-06-08 10:00:00,505.0,505.84,503.29,505.71,20518.0,493.0851,493.9053,491.4155,493.7784,20518.0
2023-06-08 10:10:00,505.62,509.5,505.34,509.22,8789.0,493.6905,497.479,493.4171,497.2056,8789.0
2023-06-08 10:20:00,508.73,510.12,508.19,509.79,5831.0,496.7271,498.0843,496.1999,497.7621,5831.0
2023-06-08 10:30:00,509.79,509.82,507.88,507.9,13818.0,497.7621,497.7914,495.8972,495.9167,13818.0
2023-06-08 10:40:00,508.43,508.43,505.49,505.95,6033.0,496.4342,496.4342,493.5636,494.0127,6033.0
2023-06-08 10:50:00,505.95,507.62,505.95,507.45,1628.0,494.0127,495.6433,494.0127,495.4773,1628.0
2023-06-08 11:00:00,507.46,507.62,507.0,507.37,2324.0,495.4871,495.6433,495.038,495.3992,2324.0
2023-06-08 11:10:00,507.61,507.98,507.14,507.44,5700.0,495.6336,495.9948,495.1747,495.4676,5700.0
2023-06-08 11:20:00,507.42,507.42,506.9,507.18,3433.0,495.4481,495.4481,494.9403,495.2137,3433.0
2023-06-08 11:30:00,507.83,507.96,506.97,507.51,3475.0,495.8484,495.9753,495.0087,495.5359,3475.0
2023-06-08 11:40:00,507.4,507.72,507.14,507.4,1720.0,495.4285,495.741,495.1747,495.4285,1720.0
2023-06-08 11:50:00,507.24,507.81,505.96,506.0,6188.0,495.2723,495.8288,494.0225,494.0616,6188.0
2023-06-08 12:00:00,506.0,507.41,505.97,507.04,4666.0,494.0616,495.4383,494.0323,495.077,4666.0
2023-06-08 12:10:00,506.92,507.1,506.0,507.05,2600.0,494.9598,495.1356,494.0616,495.0868,2600.0
2023-06-08 12:20:00,506.94,507.47,506.19,507.0,5300.0,494.9794,495.4969,494.2471,495.038,5300.0
2023-06-08 12:30:00,507.11,507.97,506.33,506.76,15105.0,495.1454,495.9851,494.3838,494.8036,15105.0
2023-06-08 12:40:00,507.06,507.57,506.0,506.37,3648.0,495.0965,495.5945,494.0616,494.4228,3648.0
2023-06-08 12:50:00,506.39,506.88,506.38,506.88,1455.0,494.4424,494.9208,494.4326,494.9208,1455.0
2023-06-08 13:00:00,507.56,507.6,507.18,507.23,1037.0,495.5847,495.6238,495.2137,495.2625,1037.0
2023-06-08 13:10:00,507.93,507.99,506.87,507.35,2962.0,495.946,496.0046,494.911,495.3797,2962.0
2023-06-08 13:20:00,507.77,508.31,507.77,508.31,848.0,495.7898,496.3171,495.7898,496.3171,848.0
2023-06-08 13:30:00,508.17,508.28,508.12,508.25,1435.0,496.1804,496.2878,496.1315,496.2585,1435.0
2023-06-08 13:40:00,508.28,508.63,507.72,507.72,4259.0,496.2878,496.6295,495.741,495.741,4259.0
2023-06-08 13:50:00,507.73,507.98,507.25,507.46,1406.0,495.7507,495.9948,495.2821,495.4871,1406.0
2023-06-08 14:00:00,507.34,507.8,507.08,507.42,5948.0,495.3699,495.8191,495.1161,495.4481,5948.0
2023-06-08 14:10:00,507.45,507.99,507.39,507.65,3923.0,495.4773,496.0046,495.4188,495.6726,3923.0
2023-06-08 14:20:00,507.6,507.74,507.24,507.68,2300.0,495.6238,495.7605,495.2723,495.7019,2300.0
2023-06-08 14:30:00,508.03,508.65,508.02,508.3,2748.0,496.0437,496.649,496.0339,496.3073,2748.0
2023-06-08 14:40:00,508.42,508.85,508.38,508.38,2190.0,496.4245,496.8443,496.3854,496.3854,2190.0
2023-06-08 14:50:00,508.78,509.4,508.77,508.96,2308.0,496.776,497.3813,496.7662,496.9517,2308.0
2023-06-08 15:00:00,508.98,509.53,508.98,509.23,2726.0,496.9712,497.5083,496.9712,497.2153,2726.0
2023-06-08 15:10:00,509.17,509.23,508.06,508.28,8480.0,497.1568,497.2153,496.073,496.2878,8480.0
2023-06-08 15:20:00,508.29,509.3,508.23,509.28,2400.0,496.2975,497.2837,496.2389,497.2642,2400.0
2023-06-08 15:30:00,509.2,509.44,508.14,508.93,10055.0,497.1861,497.4204,496.1511,496.9224,10055.0
2023-06-08 15:40:00,509.16,509.61,508.99,509.53,4450.0,497.147,497.5864,496.981,497.5083,4450.0
2023-06-08 15:50:00,509.73,509.95,509.18,509.68,21334.0,497.7035,497.9184,497.1665,497.6547,21334.0
2023-06-09 09:30:00,510.0,510.54,507.54,507.9,4892.0,497.9672,498.4944,495.5652,495.9167,4892.0
2023-06-09 09:40:00,509.42,513.04,509.42,513.04,4027.0,497.4009,500.9355,497.4009,500.9355,4027.0
2023-06-09 09:50:00,513.94,514.49,513.46,514.05,6202.0,501.8142,502.3512,501.3455,501.9216,6202.0
2023-06-09 10:00:00,513.79,515.1,513.24,514.5,36258.0,501.6678,502.9469,501.1307,502.361,36258.0
2023-06-09 10:10:00,513.99,514.97,513.59,513.95,4919.0,501.863,502.8199,501.4725,501.824,4919.0
2023-06-09 10:20:00,513.89,514.18,513.51,514.17,3805.0,501.7654,502.0486,501.3944,502.0388,3805.0
2023-06-09 10:30:00,514.01,514.08,513.3,513.57,4981.0,501.8826,501.9509,501.1893,501.4529,4981.0
2023-06-09 10:40:00,513.72,515.25,513.72,514.47,10742.0,501.5994,503.0933,501.5994,502.3317,10742.0
2023-06-09 10:50:00,514.37,516.57,514.36,516.28,20865.0,502.2341,504.3822,502.2243,504.099,20865.0
2023-06-09 11:00:00,516.68,518.1,516.52,517.75,6057.0,504.4896,505.8761,504.3333,505.5343,6057.0
2023-06-09 11:10:00,518.05,519.67,517.99,519.01,5709.0,505.8272,507.409,505.7687,506.7646,5709.0
2023-06-09 11:20:00,518.6,518.92,516.82,517.51,5247.0,506.3643,506.6767,504.6263,505.3,5247.0
2023-06-09 11:30:00,517.1,517.98,516.41,517.95,4097.0,504.8997,505.7589,504.2259,505.7296,4097.0
2023-06-09 11:40:00,517.72,518.39,517.06,517.71,4701.0,505.505,506.1592,504.8606,505.4953,4701.0
2023-06-09 11:50:00,517.34,517.51,515.77,515.96,2415.0,505.134,505.3,503.601,503.7866,2415.0
2023-06-09 12:00:00,515.83,516.44,514.96,516.05,2236.0,503.6596,504.2552,502.8102,503.8744,2236.0
2023-06-09 12:10:00,515.66,516.01,515.17,515.61,3219.0,503.4936,503.8354,503.0152,503.4448,3219.0
2023-06-09 12:20:00,515.62,516.53,515.62,516.53,1610.0,503.4546,504.3431,503.4546,504.3431,1610.0
2023-06-09 12:30:00,516.46,516.68,516.14,516.42,3627.0,504.2748,504.4896,503.9623,504.2357,3627.0
2023-06-09 12:40:00,516.4,516.62,515.29,515.29,4113.0,504.2162,504.431,503.1324,503.1324,4113.0
2023-06-09 12:50:00,515.35,516.06,515.34,515.88,1810.0,503.191,503.8842,503.1812,503.7084,1810.0
2023-06-09 13:00:00,516.02,516.02,515.32,515.91,3775.0,503.8451,503.8451,503.1617,503.7377,3775.0
2023-06-09 13:10:00,516.36,516.92,516.28,516.69,3344.0,504.1771,504.7239,504.099,504.4993,3344.0
2023-06-09 13:20:00,516.69,516.95,516.38,516.54,3026.0,504.4993,504.7532,504.1967,504.3529,3026.0
2023-06-09 13:30:00,516.97,518.52,516.96,518.51,2047.0,504.7727,506.2862,504.763,506.2764,2047.0
2023-06-09 13:40:00,518.52,518.52,517.46,517.63,2683.0,506.2862,506.2862,505.2512,505.4172,2683.0
2023-06-09 13:50:00,517.88,518.04,517.21,517.76,3171.0,505.6613,505.8175,505.0071,505.5441,3171.0
2023-06-09 14:00:00,517.97,518.2,517.91,517.93,1083.0,505.7491,505.9737,505.6906,505.7101,1083.0
2023-06-09 14:10:00,517.69,517.88,515.89,515.89,5142.0,505.4757,505.6613,503.7182,503.7182,5142.0
2023-06-09 14:20:00,515.27,516.08,514.91,515.71,12114.0,503.1128,503.9037,502.7613,503.5425,12114.0
2023-06-09 14:30:00,515.71,516.24,515.47,515.92,2037.0,503.5425,504.06,503.3081,503.7475,2037.0
2023-06-09 14:40:00,515.79,515.79,514.98,514.98,3755.0,503.6206,503.6206,502.8297,502.8297,3755.0
2023-06-09 14:50:00,515.07,515.14,514.7,514.84,3488.0,502.9176,502.9859,502.5563,502.693,3488.0
2023-06-09 15:00:00,515.0,515.2,514.03,514.13,7676.0,502.8492,503.0445,501.9021,501.9997,7676.0
2023-06-09 15:10:00,514.13,516.37,514.13,515.97,6510.0,501.9997,504.1869,501.9997,503.7963,6510.0
2023-06-09 15:20:00,516.06,516.31,515.07,515.18,9936.0,503.8842,504.1283,502.9176,503.025,9936.0
2023-06-09 15:30:00,515.1,515.15,513.91,514.4,12329.0,502.9469,502.9957,501.7849,502.2634,12329.0
2023-06-09 15:40:00,514.36,514.4,513.6,514.09,18976.0,502.2243,502.2634,501.4822,501.9607,18976.0
2023-06-09 15:50:00,513.94,513.94,513.08,513.15,56875.0,501.8142,501.8142,500.9745,501.0429,56875.0
2023-06-12 09:30:00,513.54,516.72,513.34,516.51,12018.0,501.4237,504.5286,501.2284,504.3236,12018.0
2023-06-12 09:40:00,516.57,516.57,513.8,514.82,8721.0,504.3822,504.3822,501.6775,502.6735,8721.0
2023-06-12 09:50:00,515.33,515.33,511.43,512.11,4820.0,503.1714,503.1714,499.3634,500.0274,4820.0
2023-06-12 10:00:00,512.32,512.9,508.96,508.96,3809.0,500.2324,500.7988,496.9517,496.9517,3809.0
2023-06-12 10:10:00,508.94,510.51,508.52,509.93,8495.0,496.9322,498.4651,496.5221,497.8988,8495.0
2023-06-12 10:20:00,509.9,512.29,509.9,512.29,4165.0,497.8695,500.2031,497.8695,500.2031,4165.0
2023-06-12 10:30:00,512.7,513.53,511.82,512.32,4737.0,500.6035,501.4139,499.7442,500.2324,4737.0
2023-06-12 10:40:00,512.21,512.22,510.89,511.89,3030.0,500.125,500.1348,498.8362,499.8126,3030.0
2023-06-12 10:50:00,511.52,512.09,511.42,512.07,2200.0,499.4513,500.0079,499.3537,499.9883,2200.0
2023-06-12 11:00:00,512.36,512.87,512.27,512.76,3525.0,500.2715,500.7695,500.1836,500.6621,3525.0
2023-06-12 11:10:00,512.53,512.53,512.18,512.21,1200.0,500.4375,500.4375,500.0957,500.125,1200.0
2023-06-12 11:20:00,512.39,513.8,512.39,513.8,2080.0,500.3008,501.6775,500.3008,501.6775,2080.0
2023-06-12 11:30:00,513.94,514.2,513.57,513.6,6328.0,501.8142,502.0681,501.4529,501.4822,6328.0
2023-06-12 11:40:00,513.93,514.23,513.45,513.95,5683.0,501.8045,502.0974,501.3358,501.824,5683.0
2023-06-12 11:50:00,514.0,514.28,513.51,514.11,4324.0,501.8728,502.1462,501.3944,501.9802,4324.0
2023-06-12 12:00:00,514.22,514.5,513.68,514.08,3977.0,502.0876,502.361,501.5604,501.9509,3977.0
2023-06-12 12:10:00,514.25,514.34,513.35,513.48,3610.0,502.1169,502.2048,501.2381,501.3651,3610.0
2023-06-12 12:20:00,513.61,513.62,513.01,513.2,2243.0,501.492,501.5018,500.9062,501.0917,2243.0
2023-06-12 12:30:00,513.28,513.76,513.28,513.44,2000.0,501.1698,501.6385,501.1698,501.326,2000.0
2023-06-12 12:40:00,513.93,514.1,513.93,514.05,511.0,501.8045,501.9704,501.8045,501.9216,511.0
2023-06-12 12:50:00,513.94,513.95,513.08,513.41,2910.0,501.8142,501.824,500.9745,501.2967,2910.0
2023-06-12 13:00:00,513.28,513.28,512.72,512.87,2433.0,501.1698,501.1698,500.623,500.7695,2433.0
2023-06-12 13:10:00,512.88,512.93,512.77,512.91,700.0,500.7792,500.828,500.6718,500.8085,700.0
2023-06-12 13:20:00,512.76,512.81,512.29,512.61,2818.0,500.6621,500.7109,500.2031,500.5156,2818.0
2023-06-12 13:30:00,512.53,512.55,512.09,512.21,1715.0,500.4375,500.457,500.0079,500.125,1715.0
2023-06-12 13:40:00,512.21,512.58,511.95,512.47,3434.0,500.125,500.4863,499.8712,500.3789,3434.0
2023-06-12 13:50:00,512.54,513.03,512.52,513.03,1750.0,500.4473,500.9257,500.4277,500.9257,1750.0
2023-06-12 14:00:00,513.04,513.2,512.79,512.79,2004.0,500.9355,501.0917,500.6914,500.6914,2004.0
2023-06-12 14:10:00,512.63,512.71,512.27,512.67,1674.0,500.5351,500.6132,500.1836,500.5742,1674.0
2023-06-12 14:20:00,512.51,513.37,512.51,513.06,4150.0,500.418,501.2577,500.418,500.955,4150.0
2023-06-12 14:30:00,512.87,512.93,512.61,512.8,1626.0,500.7695,500.828,500.5156,500.7011,1626.0
2023-06-12 14:40:00,512.84,513.02,512.53,512.93,1800.0,500.7402,500.9159,500.4375,500.828,1800.0
2023-06-12 14:50:00,513.0,513.7,513.0,513.07,7945.0,500.8964,501.5799,500.8964,500.9647,7945.0
2023-06-12 15:00:00,513.09,514.02,513.08,513.54,3173.0,500.9843,501.8923,500.9745,501.4237,3173.0
2023-06-12 15:10:00,513.73,514.36,513.73,513.83,4991.0,501.6092,502.2243,501.6092,501.7068,4991.0
2023-06-12 15:20:00,513.66,513.74,513.31,513.58,4459.0,501.5408,501.6189,501.1991,501.4627,4459.0
2023-06-12 15:30:00,513.55,513.55,512.4,512.75,6657.0,501.4334,501.4334,500.3106,500.6523,6657.0
2023-06-12 15:40:00,512.95,513.49,512.6,513.11,12990.0,500.8476,501.3748,500.5058,501.0038,12990.0
2023-06-12 15:50:00,513.13,513.38,512.33,513.37,33689.0,501.0233,501.2674,500.2422,501.2577,33689.0
2023-06-13 09:30:00,508.96,511.09,508.96,510.17,13597.0,496.9517,499.0315,496.9517,498.1332,13597.0
2023-06-13 09:40:00,510.01,512.42,509.63,512.42,7239.0,497.9769,500.3301,497.6059,500.3301,7239.0
2023-06-13 09:50:00,513.16,513.47,511.6,512.8,8327.0,501.0526,501.3553,499.5294,500.7011,8327.0
2023-06-13 10:00:00,512.69,512.69,510.25,512.26,7748.0,500.5937,500.5937,498.2113,500.1739,7748.0
2023-06-13 10:10:00,512.37,513.29,510.99,510.99,14968.0,500.2813,501.1796,498.9338,498.9338,14968.0
2023-06-13 10:20:00,510.88,511.89,510.65,511.5,26384.0,498.8264,499.8126,498.6018,499.4318,26384.0
2023-06-13 10:30:00,511.08,511.63,510.55,511.14,12203.0,499.0217,499.5587,498.5042,499.0803,12203.0
2023-06-13 10:40:00,511.14,512.33,510.93,512.18,13544.0,499.0803,500.2422,498.8752,500.0957,13544.0
2023-06-13 10:50:00,512.53,512.63,511.11,511.11,4929.0,500.4375,500.5351,499.051,499.051,4929.0
2023-06-13 11:00:00,511.23,512.26,511.22,511.71,4330.0,499.1682,500.1739,499.1584,499.6368,4330.0
2023-06-13 11:10:00,512.18,512.49,511.92,512.0,4660.0,500.0957,500.3984,499.8419,499.92,4660.0
2023-06-13 11:20:00,512.28,512.28,510.38,510.8,12379.0,500.1934,500.1934,498.3382,498.7483,12379.0
2023-06-13 11:30:00,510.8,511.2,510.39,510.6,1691.0,498.7483,499.1389,498.348,498.553,1691.0
2023-06-13 11:40:00,510.61,510.61,509.73,510.22,13791.0,498.5628,498.5628,497.7035,498.182,13791.0
2023-06-13 11:50:00,510.2,511.4,509.74,509.85,29301.0,498.1625,499.3341,497.7133,497.8207,29301.0
2023-06-13 12:00:00,510.19,510.41,509.42,509.73,4152.0,498.1527,498.3675,497.4009,497.7035,4152.0
2023-06-13 12:10:00,510.04,511.09,509.77,510.36,33759.0,498.0062,499.0315,497.7426,498.3187,33759.0
2023-06-13 12:20:00,510.65,512.65,510.65,512.14,4492.0,498.6018,500.5547,498.6018,500.0567,4492.0
2023-06-13 12:30:00,512.37,512.43,511.68,511.68,3621.0,500.2813,500.3398,499.6075,499.6075,3621.0
2023-06-13 12:40:00,511.81,512.26,511.64,512.19,2955.0,499.7345,500.1739,499.5685,500.1055,2955.0
2023-06-13 12:50:00,512.19,513.36,512.19,513.36,1990.0,500.1055,501.2479,500.1055,501.2479,1990.0
2023-06-13 13:00:00,513.36,514.65,513.35,514.13,13992.0,501.2479,502.5075,501.2381,501.9997,13992.0
2023-06-13 13:10:00,514.34,514.83,514.34,514.7,2820.0,502.2048,502.6832,502.2048,502.5563,2820.0
2023-06-13 13:20:00,514.63,515.21,514.3,515.15,2144.0,502.4879,503.0543,502.1657,502.9957,2144.0
2023-06-13 13:30:00,515.02,515.45,514.9,515.03,2838.0,502.8687,503.2886,502.7516,502.8785,2838.0
2023-06-13 13:40:00,515.1,515.78,514.64,514.89,3204.0,502.9469,503.6108,502.4977,502.7418,3204.0
2023-06-13 13:50:00,514.64,515.03,514.42,514.57,2039.0,502.4977,502.8785,502.2829,502.4294,2039.0
2023-06-13 14:00:00,514.81,515.25,513.94,513.94,4126.0,502.6637,503.0933,501.8142,501.8142,4126.0
2023-06-13 14:10:00,513.72,514.88,513.72,514.57,5968.0,501.5994,502.732,501.5994,502.4294,5968.0
2023-06-13 14:20:00,514.44,514.86,514.07,514.07,5375.0,502.3024,502.7125,501.9412,501.9412,5375.0
2023-06-13 14:30:00,514.1,514.1,512.3,512.89,30764.0,501.9704,501.9704,500.2129,500.789,30764.0
2023-06-13 14:40:00,513.0,513.11,511.55,512.55,7403.0,500.8964,501.0038,499.4806,500.457,7403.0
2023-06-13 14:50:00,512.77,512.77,511.57,512.17,4433.0,500.6718,500.6718,499.5001,500.086,4433.0
2023-06-13 15:00:00,512.02,512.48,511.49,511.65,6150.0,499.9395,500.3887,499.422,499.5782,6150.0
2023-06-13 15:10:00,511.45,512.04,511.38,511.54,6646.0,499.383,499.959,499.3146,499.4708,6646.0
2023-06-13 15:20:00,511.65,511.9,511.13,511.33,6673.0,499.5782,499.8224,499.0705,499.2658,6673.0
2023-06-13 15:30:00,511.23,511.23,509.27,509.64,23025.0,499.1682,499.1682,497.2544,497.6157,23025.0
2023-06-13 15:40:00,509.77,510.95,509.68,510.9,27276.0,497.7426,498.8948,497.6547,498.8459,27276.0
2023-06-13 15:50:00,511.1,512.64,511.1,512.63,52835.0,499.0412,500.5449,499.0412,500.5351,52835.0
2023-06-14 09:30:00,456.49,460.0,435.0,445.52,593979.0,445.7197,449.1469,424.7367,435.0085,593979.0
2023-06-14 09:40:00,445.49,451.67,441.21,451.67,268028.0,434.9792,441.0134,430.8002,441.0134,268028.0
2023-06-14 09:50:00,451.8,457.83,449.02,451.86,266350.0,441.1403,447.0281,438.4259,441.1989,266350.0
2023-06-14 10:00:00,451.72,455.5,449.5,450.44,163376.0,441.0622,444.753,438.8946,439.8124,163376.0
2023-06-14 10:10:00,450.86,451.81,442.51,443.43,186151.0,440.2225,441.1501,432.0695,432.9678,186151.0
2023-06-14 10:20:00,443.59,446.55,443.0,446.03,90061.0,433.124,436.0142,432.548,435.5065,90061.0
2023-06-14 10:30:00,446.04,448.05,444.38,445.8,101789.0,435.5162,437.4788,433.8954,435.2819,101789.0
2023-06-14 10:40:00,445.74,446.14,443.53,444.1,77751.0,435.2233,435.6139,433.0655,433.622,77751.0
2023-06-14 10:50:00,444.26,445.5,443.26,443.99,84318.0,433.7782,434.989,432.8018,433.5146,84318.0
2023-06-14 11:00:00,444.11,444.99,443.01,443.86,62935.0,433.6318,434.491,432.5577,433.3877,62935.0
2023-06-14 11:10:00,443.9,444.12,442.26,442.62,106462.0,433.4267,433.6415,431.8254,432.1769,106462.0
2023-06-14 11:20:00,442.65,443.21,441.46,442.92,78717.0,432.2062,432.753,431.0443,432.4698,78717.0
2023-06-14 11:30:00,443.0,443.1,441.26,441.5,59295.0,432.548,432.6456,430.849,431.0834,59295.0
2023-06-14 11:40:00,441.54,443.23,441.34,442.85,72365.0,431.1224,432.7725,430.9271,432.4015,72365.0
2023-06-14 11:50:00,442.94,442.94,441.21,441.57,54592.0,432.4894,432.4894,430.8002,431.1517,54592.0
2023-06-14 12:00:00,441.6,443.25,440.75,441.02,60119.0,431.181,432.7921,430.351,430.6147,60119.0
2023-06-14 12:10:00,440.91,443.73,440.66,442.95,160582.0,430.5073,433.2607,430.2632,432.4991,160582.0
2023-06-14 12:20:00,442.95,446.51,442.53,446.23,53838.0,432.4991,435.9751,432.0891,435.7018,53838.0
2023-06-14 12:30:00,446.05,448.99,445.15,448.99,97995.0,435.526,438.3966,434.6472,438.3966,97995.0
2023-06-14 12:40:00,448.97,451.77,448.87,451.53,84198.0,438.3771,441.111,438.2795,440.8767,84198.0
2023-06-14 12:50:00,451.33,451.56,448.94,449.35,43705.0,440.6814,440.906,438.3478,438.7481,43705.0
2023-06-14 13:00:00,449.35,452.5,448.6,451.99,71739.0,438.7481,441.8238,438.0158,441.3259,71739.0
2023-06-14 13:10:00,451.79,453.93,450.95,450.95,69940.0,441.1306,443.2201,440.3104,440.3104,69940.0
2023-06-14 13:20:00,451.33,451.89,450.15,450.17,30808.0,440.6814,441.2282,439.5293,439.5488,30808.0
2023-06-14 13:30:00,450.14,451.8,449.81,451.7,46030.0,439.5195,441.1403,439.1973,441.0427,46030.0
2023-06-14 13:40:00,451.62,452.76,450.91,452.4,39653.0,440.9646,442.0777,440.2713,441.7262,39653.0
2023-06-14 13:50:00,452.37,452.61,450.0,451.84,53754.0,441.6969,441.9312,439.3828,441.1794,53754.0
2023-06-14 14:00:00,451.36,451.36,445.5,446.23,62569.0,440.7107,440.7107,434.989,435.7018,62569.0
2023-06-14 14:10:00,447.32,447.32,444.89,445.89,87313.0,436.766,436.766,434.3934,435.3698,87313.0
2023-06-14 14:20:00,445.96,446.85,445.0,445.01,39481.0,435.4381,436.3071,434.5008,434.5105,39481.0
2023-06-14 14:30:00,445.13,446.0,444.86,445.74,51454.0,434.6277,435.4772,434.3641,435.2233,51454.0
2023-06-14 14:40:00,445.75,447.48,445.69,446.67,67005.0,435.2331,436.9223,435.1745,436.1314,67005.0
2023-06-14 14:50:00,446.67,450.32,446.12,449.44,111800.0,436.1314,439.6953,435.5943,438.836,111800.0
2023-06-14 15:00:00,449.46,453.33,449.45,452.9,151244.0,438.8555,442.6342,438.8458,442.2144,151244.0
2023-06-14 15:10:00,452.84,455.0,452.14,454.64,164904.0,442.1558,444.2648,441.4723,443.9133,164904.0
2023-06-14 15:20:00,454.73,455.68,454.13,454.91,166906.0,444.0012,444.9288,443.4154,444.177,166906.0
2023-06-14 15:30:00,454.68,455.41,454.33,454.57,74185.0,443.9524,444.6652,443.6106,443.845,74185.0
2023-06-14 15:40:00,454.46,455.58,452.03,453.78,116910.0,443.7376,444.8312,441.3649,443.0736,116910.0
2023-06-14 15:50:00,453.5,455.58,453.41,455.0,316202.0,442.8002,444.8312,442.7124,444.2648,316202.0
2023-06-15 09:30:00,456.27,459.99,454.29,454.29,185423.0,445.5049,449.1371,443.5716,443.5716,185423.0
2023-06-15 09:40:00,454.51,459.42,454.51,457.59,65323.0,443.7864,448.5806,443.7864,446.7937,65323.0
2023-06-15 09:50:00,457.68,460.58,457.32,460.27,106562.0,446.8816,449.7132,446.5301,449.4105,106562.0
2023-06-15 10:00:00,460.34,462.0,457.67,457.97,117991.0,449.4788,451.0997,446.8718,447.1648,117991.0
2023-06-15 10:10:00,457.69,459.5,457.69,458.35,40734.0,446.8914,448.6587,446.8914,447.5358,40734.0
2023-06-15 10:20:00,458.44,459.1,456.0,457.9,79351.0,447.6237,448.2681,445.2412,447.0964,79351.0
2023-06-15 10:30:00,457.73,458.19,456.36,457.2,51264.0,446.9304,447.3796,445.5927,446.4129,51264.0
2023-06-15 10:40:00,456.88,457.49,456.0,457.11,33290.0,446.1005,446.6961,445.2412,446.3251,33290.0
2023-06-15 10:50:00,457.08,459.43,456.89,459.43,66812.0,446.2958,448.5903,446.1102,448.5903,66812.0
2023-06-15 11:00:00,459.5,461.29,459.36,460.1,59111.0,448.6587,450.4064,448.522,449.2445,59111.0
2023-06-15 11:10:00,460.2,460.8,458.0,460.17,40120.0,449.3421,449.928,447.1941,449.3129,40120.0
2023-06-15 11:20:00,460.25,460.87,459.47,460.25,47552.0,449.391,449.9963,448.6294,449.391,47552.0
2023-06-15 11:30:00,460.0,462.63,459.93,462.32,34461.0,449.1469,451.7148,449.0785,451.4121,34461.0
2023-06-15 11:40:00,462.26,462.64,461.78,462.52,23832.0,451.3535,451.7246,450.8849,451.6074,23832.0
2023-06-15 11:50:00,462.78,463.78,461.93,463.24,29980.0,451.8613,452.8377,451.0313,452.3104,29980.0
2023-06-15 12:00:00,463.24,463.29,461.69,462.44,17272.0,452.3104,452.3592,450.797,451.5293,17272.0
2023-06-15 12:10:00,462.52,463.06,462.42,462.91,21863.0,451.6074,452.1347,451.5098,451.9882,21863.0
2023-06-15 12:20:00,462.8,463.6,462.79,463.11,14464.0,451.8808,452.6619,451.871,452.1835,14464.0
2023-06-15 12:30:00,463.33,466.24,463.3,466.0,46583.0,452.3983,455.2396,452.369,455.0053,46583.0
2023-06-15 12:40:00,466.24,467.44,466.09,466.73,20733.0,455.2396,456.4113,455.0932,455.7181,20733.0
2023-06-15 12:50:00,466.57,467.1,466.11,466.5,31665.0,455.5619,456.0794,455.1127,455.4935,31665.0
2023-06-15 13:00:00,466.51,466.55,464.93,466.22,20795.0,455.5033,455.5423,453.9606,455.2201,20795.0
2023-06-15 13:10:00,466.2,466.67,465.89,465.89,18669.0,455.2006,455.6595,454.8979,454.8979,18669.0
2023-06-15 13:20:00,466.07,466.74,465.95,466.1,14157.0,455.0737,455.7278,454.9565,455.1029,14157.0
2023-06-15 13:30:00,466.13,467.51,466.13,467.51,19895.0,455.1322,456.4797,455.1322,456.4797,19895.0
2023-06-15 13:40:00,467.55,469.56,467.37,468.96,24921.0,456.5187,458.4813,456.343,457.8955,24921.0
2023-06-15 13:50:00,468.95,469.27,467.59,467.59,37700.0,457.8857,458.1982,456.5578,456.5578,37700.0
2023-06-15 14:00:00,467.38,468.17,465.51,465.87,17513.0,456.3527,457.1241,454.5269,454.8784,17513.0
2023-06-15 14:10:00,465.81,466.4,464.83,466.21,24936.0,454.8198,455.3959,453.8629,455.2104,24936.0
2023-06-15 14:20:00,466.3,466.93,465.46,465.72,18087.0,455.2982,455.9134,454.478,454.7319,18087.0
2023-06-15 14:30:00,465.91,466.32,465.01,465.06,15368.0,454.9174,455.3178,454.0387,454.0875,15368.0
2023-06-15 14:40:00,465.08,466.44,465.08,465.7,20763.0,454.107,455.4349,454.107,454.7124,20763.0
2023-06-15 14:50:00,465.61,467.83,465.39,467.6,27168.0,454.6245,456.7921,454.4097,456.5676,27168.0
2023-06-15 15:00:00,467.6,468.0,467.23,467.77,13633.0,456.5676,456.9581,456.2063,456.7335,13633.0
2023-06-15 15:10:00,467.76,467.76,465.94,465.99,14643.0,456.7238,456.7238,454.9467,454.9955,14643.0
2023-06-15 15:20:00,465.81,467.1,465.44,466.52,29805.0,454.8198,456.0794,454.4585,455.513,29805.0
2023-06-15 15:30:00,466.48,466.85,464.86,464.86,29287.0,455.474,455.8353,453.8922,453.8922,29287.0
2023-06-15 15:40:00,464.93,465.03,463.18,463.19,61712.0,453.9606,454.0582,452.2518,452.2616,61712.0
2023-06-15 15:50:00,463.22,464.59,461.92,463.85,185818.0,452.2909,453.6286,451.0216,452.906,185818.0
2023-06-16 09:30:00,451.62,460.68,451.62,459.59,267105.0,440.9646,449.8108,440.9646,448.7465,267105.0
2023-06-16 09:40:00,459.89,460.89,455.95,456.41,113869.0,449.0395,450.0159,445.1924,445.6416,113869.0
2023-06-16 09:50:00,456.21,457.33,453.08,456.54,95033.0,445.4463,446.5399,442.3901,445.7685,95033.0
2023-06-16 10:00:00,456.85,457.76,453.1,454.0,73021.0,446.0712,446.9597,442.4097,443.2884,73021.0
2023-06-16 10:10:00,454.0,454.08,451.76,452.72,64389.0,443.2884,443.3665,441.1013,442.0386,64389.0
2023-06-16 10:20:00,452.72,452.99,450.29,451.35,85453.0,442.0386,442.3023,439.666,440.701,85453.0
2023-06-16 10:30:00,451.28,451.94,450.31,451.02,66243.0,440.6326,441.277,439.6855,440.3787,66243.0
2023-06-16 10:40:00,451.24,453.42,451.15,452.81,35624.0,440.5935,442.7221,440.5057,442.1265,35624.0
2023-06-16 10:50:00,452.77,453.3,451.11,453.1,32528.0,442.0875,442.6049,440.4666,442.4097,32528.0
2023-06-16 11:00:00,453.04,453.05,451.5,451.5,27961.0,442.3511,442.3608,440.8474,440.8474,27961.0
2023-06-16 11:10:00,451.66,452.22,450.6,452.0,43795.0,441.0036,441.5504,439.9686,441.3356,43795.0
2023-06-16 11:20:00,452.12,452.2,448.62,449.39,67980.0,441.4528,441.5309,438.0354,438.7872,67980.0
2023-06-16 11:30:00,449.2,450.46,447.42,448.2,54637.0,438.6017,439.832,436.8637,437.6253,54637.0
2023-06-16 11:40:00,448.0,448.95,446.49,446.74,51729.0,437.43,438.3576,435.9556,436.1997,51729.0
2023-06-16 11:50:00,446.89,448.2,446.02,447.4,60860.0,436.3462,437.6253,435.4967,436.8441,60860.0
2023-06-16 12:00:00,447.59,448.15,446.76,447.18,32986.0,437.0297,437.5765,436.2192,436.6293,32986.0
2023-06-16 12:10:00,447.22,448.24,446.58,446.86,71370.0,436.6684,437.6643,436.0435,436.3169,71370.0
2023-06-16 12:20:00,447.0,447.56,446.53,447.11,155537.0,436.4536,437.0004,435.9947,436.561,155537.0
2023-06-16 12:30:00,447.06,448.0,446.52,447.92,34339.0,436.5122,437.43,435.9849,437.3519,34339.0
2023-06-16 12:40:00,447.96,447.96,446.5,446.76,36294.0,437.3909,437.3909,435.9654,436.2192,36294.0
2023-06-16 12:50:00,446.72,446.72,445.74,446.43,196592.0,436.1802,436.1802,435.2233,435.897,196592.0
2023-06-16 13:00:00,446.63,447.69,446.0,446.06,102837.0,436.0923,437.1273,435.4772,435.5358,102837.0
2023-06-16 13:10:00,446.25,446.4,445.11,445.33,102632.0,435.7213,435.8677,434.6082,434.823,102632.0
2023-06-16 13:20:00,445.1,445.67,444.62,445.41,112213.0,434.5984,435.155,434.1297,434.9011,112213.0
2023-06-16 13:30:00,445.25,445.79,445.0,445.2,44893.0,434.7449,435.2721,434.5008,434.6961,44893.0
2023-06-16 13:40:00,445.13,445.93,445.12,445.47,45186.0,434.6277,435.4088,434.6179,434.9597,45186.0
2023-06-16 13:50:00,445.38,445.81,444.75,445.0,72674.0,434.8718,435.2917,434.2567,434.5008,72674.0
2023-06-16 14:00:00,444.92,447.32,444.81,446.25,71111.0,434.4227,436.766,434.3153,435.7213,71111.0
2023-06-16 14:10:00,446.24,446.25,445.32,445.54,36967.0,435.7115,435.7213,434.8132,435.028,36967.0
2023-06-16 14:20:00,445.68,447.08,445.54,445.78,52193.0,435.1647,436.5317,435.028,435.2624,52193.0
2023-06-16 14:30:00,445.87,446.32,445.3,445.8,51111.0,435.3502,435.7896,434.7937,435.2819,51111.0
2023-06-16 14:40:00,446.0,446.61,445.37,446.02,29669.0,435.4772,436.0728,434.862,435.4967,29669.0
2023-06-16 14:50:00,446.05,446.18,445.0,445.19,31583.0,435.526,435.6529,434.5008,434.6863,31583.0
2023-06-16 15:00:00,445.13,445.26,444.52,444.87,88815.0,434.6277,434.7546,434.0321,434.3738,88815.0
2023-06-16 15:10:00,444.84,445.31,444.44,444.68,67452.0,434.3445,434.8035,433.954,434.1883,67452.0
2023-06-16 15:20:00,444.69,445.23,443.95,444.04,80768.0,434.1981,434.7253,433.4755,433.5634,80768.0
2023-06-16 15:30:00,443.95,445.54,443.83,445.24,92230.0,433.4755,435.028,433.3584,434.7351,92230.0
2023-06-16 15:40:00,445.27,445.84,444.69,445.29,122017.0,434.7644,435.321,434.1981,434.7839,122017.0
2023-06-16 15:50:00,445.32,445.98,443.75,445.65,330015.0,434.8132,435.4577,433.2803,435.1354,330015.0
2023-06-20 09:30:00,442.21,444.0,439.12,442.52,132302.0,431.7766,433.5244,428.7595,432.0793,132302.0
2023-06-20 09:40:00,442.94,444.61,441.22,444.07,46832.0,432.4894,434.12,430.81,433.5927,46832.0
2023-06-20 09:50:00,443.28,446.14,442.73,446.14,43055.0,432.8214,435.6139,432.2843,435.6139,43055.0
2023-06-20 10:00:00,446.4,446.4,443.63,445.16,47716.0,435.8677,435.8677,433.1631,434.657,47716.0
2023-06-20 10:10:00,445.24,445.7,444.69,445.02,37631.0,434.7351,435.1843,434.1981,434.5203,37631.0
2023-06-20 10:20:00,444.81,444.82,442.19,444.13,23551.0,434.3153,434.325,431.7571,433.6513,23551.0
2023-06-20 10:30:00,443.84,444.78,442.9,444.41,17760.0,433.3681,434.286,432.4503,433.9247,17760.0
2023-06-20 10:40:00,444.13,444.2,442.57,443.48,25481.0,433.6513,433.7196,432.1281,433.0166,25481.0
2023-06-20 10:50:00,443.3,443.33,442.45,443.27,20689.0,432.8409,432.8702,432.0109,432.8116,20689.0
2023-06-20 11:00:00,443.33,443.63,442.35,442.6,15306.0,432.8702,433.1631,431.9133,432.1574,15306.0
2023-06-20 11:10:00,442.73,442.83,441.89,442.4,19291.0,432.2843,432.382,431.4642,431.9621,19291.0
2023-06-20 11:20:00,442.41,442.82,441.91,442.16,23004.0,431.9719,432.3722,431.4837,431.7278,23004.0
2023-06-20 11:30:00,442.18,442.54,441.1,441.23,17617.0,431.7473,432.0988,430.6928,430.8197,17617.0
2023-06-20 11:40:00,441.39,441.87,441.19,441.49,9227.0,430.9759,431.4446,430.7807,431.0736,9227.0
2023-06-20 11:50:00,441.33,441.53,440.91,440.92,11227.0,430.9174,431.1126,430.5073,430.517,11227.0
2023-06-20 12:00:00,440.93,441.87,440.83,441.63,7251.0,430.5268,431.4446,430.4292,431.2103,7251.0
2023-06-20 12:10:00,441.47,443.31,441.42,443.22,29018.0,431.0541,432.8506,431.0052,432.7628,29018.0
2023-06-20 12:20:00,443.22,444.7,442.94,443.7,18401.0,432.7628,434.2079,432.4894,433.2314,18401.0
2023-06-20 12:30:00,443.68,444.37,443.48,443.62,9204.0,433.2119,433.8856,433.0166,433.1533,9204.0
2023-06-20 12:40:00,443.75,444.05,443.0,443.1,19135.0,433.2803,433.5732,432.548,432.6456,19135.0
2023-06-20 12:50:00,443.36,443.36,442.45,442.69,16870.0,432.8995,432.8995,432.0109,432.2453,16870.0
2023-06-20 13:00:00,442.5,442.75,441.19,441.24,15751.0,432.0598,432.3039,430.7807,430.8295,15751.0
2023-06-20 13:10:00,441.35,442.04,440.85,442.02,18907.0,430.9369,431.6106,430.4487,431.5911,18907.0
2023-06-20 13:20:00,441.87,441.87,441.18,441.48,20298.0,431.4446,431.4446,430.7709,431.0638,20298.0
2023-06-20 13:30:00,441.48,441.69,441.27,441.39,39344.0,431.0638,431.2689,430.8588,430.9759,39344.0
2023-06-20 13:40:00,441.33,444.45,441.19,444.44,68834.0,430.9174,433.9638,430.7807,433.954,68834.0
2023-06-20 13:50:00,444.64,445.1,443.45,443.68,26418.0,434.1493,434.5984,432.9873,433.2119,26418.0
2023-06-20 14:00:00,443.53,444.01,443.3,443.72,12614.0,433.0655,433.5341,432.8409,433.251,12614.0
2023-06-20 14:10:00,443.49,444.24,443.48,444.21,34119.0,433.0264,433.7587,433.0166,433.7294,34119.0
2023-06-20 14:20:00,444.23,445.3,443.87,444.96,38547.0,433.7489,434.7937,433.3974,434.4617,38547.0
2023-06-20 14:30:00,444.96,446.18,444.96,445.36,48479.0,434.4617,435.6529,434.4617,434.8523,48479.0
2023-06-20 14:40:00,445.38,446.18,445.27,445.92,26861.0,434.8718,435.6529,434.7644,435.3991,26861.0
2023-06-20 14:50:00,446.15,446.15,445.04,445.2,12429.0,435.6236,435.6236,434.5398,434.6961,12429.0
2023-06-20 15:00:00,445.19,446.18,444.92,446.16,18094.0,434.6863,435.6529,434.4227,435.6334,18094.0
2023-06-20 15:10:00,446.17,446.36,445.01,446.14,33076.0,435.6432,435.8287,434.5105,435.6139,33076.0
2023-06-20 15:20:00,446.04,447.99,446.03,447.99,30865.0,435.5162,437.4202,435.5065,437.4202,30865.0
2023-06-20 15:30:00,447.96,448.55,447.27,447.67,52728.0,437.3909,437.967,436.7172,437.1078,52728.0
2023-06-20 15:40:00,447.76,447.86,447.06,447.18,39025.0,437.1957,437.2933,436.5122,436.6293,39025.0
2023-06-20 15:50:00,447.29,447.52,446.35,446.85,113606.0,436.7367,436.9613,435.8189,436.3071,113606.0
2023-06-21 09:30:00,443.67,446.9,443.48,446.2,41930.0,433.2022,436.3559,433.0166,435.6725,41930.0
2023-06-21 09:40:00,446.04,448.7,445.9,448.04,28755.0,435.5162,438.1135,435.3795,437.469,28755.0
2023-06-21 09:50:00,448.42,448.58,447.0,448.42,19956.0,437.8401,437.9963,436.4536,437.8401,19956.0
2023-06-21 10:00:00,448.48,449.14,447.33,449.14,16709.0,437.8987,438.5431,436.7758,438.5431,16709.0
2023-06-21 10:10:00,449.4,450.96,449.09,450.47,42317.0,438.797,440.3202,438.4943,439.8417,42317.0
2023-06-21 10:20:00,450.14,451.63,449.81,450.98,18229.0,439.5195,440.9743,439.1973,440.3397,18229.0
2023-06-21 10:30:00,451.01,453.06,450.92,452.6,29791.0,440.369,442.3706,440.2811,441.9215,29791.0
2023-06-21 10:40:00,452.55,453.13,452.13,452.84,22155.0,441.8726,442.439,441.4626,442.1558,22155.0
2023-06-21 10:50:00,452.83,453.83,452.29,453.51,32555.0,442.146,443.1224,441.6188,442.81,32555.0
2023-06-21 11:00:00,453.55,454.91,453.54,454.75,24328.0,442.849,444.177,442.8393,444.0207,24328.0
2023-06-21 11:10:00,454.95,455.92,454.28,454.28,40875.0,444.216,445.1631,443.5618,443.5618,40875.0
2023-06-21 11:20:00,454.4,455.9,454.4,455.75,15389.0,443.679,445.1436,443.679,444.9971,15389.0
2023-06-21 11:30:00,455.6,457.19,455.53,456.81,21442.0,444.8507,446.4032,444.7823,446.0321,21442.0
2023-06-21 11:40:00,456.68,457.43,456.18,457.2,16635.0,445.9052,446.6375,445.417,446.4129,16635.0
2023-06-21 11:50:00,456.94,457.28,456.15,456.64,18596.0,446.1591,446.491,445.3877,445.8661,18596.0
2023-06-21 12:00:00,456.89,457.26,455.9,456.54,14386.0,446.1102,446.4715,445.1436,445.7685,14386.0
2023-06-21 12:10:00,456.55,457.0,455.27,455.63,15599.0,445.7783,446.2176,444.5285,444.88,15599.0
2023-06-21 12:20:00,455.65,456.64,455.53,456.64,13608.0,444.8995,445.8661,444.7823,445.8661,13608.0
2023-06-21 12:30:00,456.79,456.9,456.11,456.5,13109.0,446.0126,446.12,445.3486,445.7294,13109.0
2023-06-21 12:40:00,456.83,457.24,455.73,456.01,23294.0,446.0517,446.452,444.9776,445.251,23294.0
2023-06-21 12:50:00,456.21,456.66,455.67,456.03,14987.0,445.4463,445.8857,444.919,445.2705,14987.0
2023-06-21 13:00:00,456.04,456.21,455.32,456.0,25151.0,445.2803,445.4463,444.5773,445.2412,25151.0
2023-06-21 13:10:00,456.12,456.12,454.08,454.25,16335.0,445.3584,445.3584,443.3665,443.5325,16335.0
2023-06-21 13:20:00,454.46,454.72,453.68,454.59,18044.0,443.7376,443.9914,442.976,443.8645,18044.0
2023-06-21 13:30:00,454.81,455.01,453.62,453.88,12472.0,444.0793,444.2746,442.9174,443.1713,12472.0
2023-06-21 13:40:00,454.09,455.64,453.7,455.02,12599.0,443.3763,444.8897,442.9955,444.2844,12599.0
2023-06-21 13:50:00,455.11,455.67,454.65,454.79,24704.0,444.3722,444.919,443.9231,444.0598,24704.0
2023-06-21 14:00:00,454.91,455.85,454.76,455.73,10007.0,444.177,445.0948,444.0305,444.9776,10007.0
2023-06-21 14:10:00,455.37,455.69,455.1,455.24,9759.0,444.6261,444.9386,444.3625,444.4992,9759.0
2023-06-21 14:20:00,455.3,455.7,454.74,455.63,10233.0,444.5578,444.9483,444.011,444.88,10233.0
2023-06-21 14:30:00,455.95,456.36,455.44,455.48,17954.0,445.1924,445.5927,444.6945,444.7335,17954.0
2023-06-21 14:40:00,455.47,455.47,454.46,454.53,8266.0,444.7237,444.7237,443.7376,443.8059,8266.0
2023-06-21 14:50:00,454.46,454.68,453.67,453.67,14500.0,443.7376,443.9524,442.9662,442.9662,14500.0
2023-06-21 15:00:00,453.56,453.88,452.92,453.45,12609.0,442.8588,443.1713,442.2339,442.7514,12609.0
2023-06-21 15:10:00,453.48,453.92,453.15,453.46,13172.0,442.7807,443.2103,442.4585,442.7612,13172.0
2023-06-21 15:20:00,453.3,453.55,452.78,453.0,15515.0,442.6049,442.849,442.0972,442.312,15515.0
2023-06-21 15:30:00,452.74,453.24,452.2,452.47,27111.0,442.0582,442.5464,441.5309,441.7945,27111.0
2023-06-21 15:40:00,452.28,452.82,451.7,452.49,26761.0,441.609,442.1363,441.0427,441.8141,26761.0
2023-06-21 15:50:00,452.26,452.79,451.8,452.7,105749.0,441.5895,442.107,441.1403,442.0191,105749.0
2023-06-22 09:30:00,455.7,458.06,453.1,453.89,63123.0,444.9483,447.2526,442.4097,443.181,63123.0
2023-06-22 09:40:00,453.31,455.46,452.64,454.37,36794.0,442.6147,444.714,441.9605,443.6497,36794.0
2023-06-22 09:50:00,454.5,454.68,452.09,452.42,34361.0,443.7766,443.9524,441.4235,441.7457,34361.0
2023-06-22 10:00:00,452.42,453.42,452.02,453.05,24863.0,441.7457,442.7221,441.3551,442.3608,24863.0
2023-06-22 10:10:00,453.38,455.07,452.44,452.49,13831.0,442.6831,444.3332,441.7652,441.8141,13831.0
2023-06-22 10:20:00,452.51,453.38,452.43,453.04,11774.0,441.8336,442.6831,441.7555,442.3511,11774.0
2023-06-22 10:30:00,453.4,454.7,452.92,454.65,17372.0,442.7026,443.9719,442.2339,443.9231,17372.0
2023-06-22 10:40:00,454.36,454.36,452.93,453.56,8056.0,443.6399,443.6399,442.2437,442.8588,8056.0
2023-06-22 10:50:00,453.28,454.1,453.04,453.9,5756.0,442.5854,443.3861,442.3511,443.1908,5756.0
2023-06-22 11:00:00,454.22,455.15,454.22,454.38,15531.0,443.5032,444.4113,443.5032,443.6595,15531.0
2023-06-22 11:10:00,454.61,455.0,453.98,454.16,17985.0,443.884,444.2648,443.2689,443.4447,17985.0
2023-06-22 11:20:00,454.28,454.35,453.71,454.0,8292.0,443.5618,443.6302,443.0053,443.2884,8292.0
2023-06-22 11:30:00,454.01,454.99,453.82,454.97,8125.0,443.2982,444.2551,443.1127,444.2355,8125.0
2023-06-22 11:40:00,454.68,455.37,454.63,455.1,7411.0,443.9524,444.6261,443.9036,444.3625,7411.0
2023-06-22 11:50:00,455.15,456.28,455.14,455.67,29760.0,444.4113,445.5146,444.4015,444.919,29760.0
2023-06-22 12:00:00,455.98,455.98,454.64,454.85,8732.0,445.2217,445.2217,443.9133,444.1184,8732.0
2023-06-22 12:10:00,454.95,455.82,454.9,455.34,40590.0,444.216,445.0655,444.1672,444.5968,40590.0
2023-06-22 12:20:00,455.29,456.5,455.1,456.23,9120.0,444.548,445.7294,444.3625,445.4658,9120.0
2023-06-22 12:30:00,456.25,457.5,455.93,456.27,15845.0,445.4853,446.7059,445.1729,445.5049,15845.0
2023-06-22 12:40:00,456.27,456.36,455.63,456.09,8424.0,445.5049,445.5927,444.88,445.3291,8424.0
2023-06-22 12:50:00,456.06,456.65,455.79,456.37,3743.0,445.2998,445.8759,445.0362,445.6025,3743.0
2023-06-22 13:00:00,456.69,456.89,455.73,455.95,11332.0,445.915,446.1102,444.9776,445.1924,11332.0
2023-06-22 13:10:00,455.71,456.36,455.16,456.04,6374.0,444.9581,445.5927,444.4211,445.2803,6374.0
2023-06-22 13:20:00,456.1,456.4,455.67,456.18,3606.0,445.3389,445.6318,444.919,445.417,3606.0
2023-06-22 13:30:00,456.22,457.4,456.21,457.4,25382.0,445.4561,446.6082,445.4463,446.6082,25382.0
2023-06-22 13:40:00,457.4,457.65,457.06,457.47,20242.0,446.6082,446.8523,446.2762,446.6766,20242.0
2023-06-22 13:50:00,457.5,458.4,457.5,458.31,40682.0,446.7059,447.5846,446.7059,447.4967,40682.0
2023-06-22 14:00:00,458.26,458.52,457.9,457.95,10404.0,447.4479,447.7018,447.0964,447.1452,10404.0
2023-06-22 14:10:00,458.12,458.12,457.0,457.09,5890.0,447.3112,447.3112,446.2176,446.3055,5890.0
2023-06-22 14:20:00,457.0,457.72,457.0,457.45,8005.0,446.2176,446.9207,446.2176,446.657,8005.0
2023-06-22 14:30:00,457.37,457.45,456.19,456.75,11957.0,446.5789,446.657,445.4268,445.9735,11957.0
2023-06-22 14:40:00,456.71,456.71,455.67,455.85,14882.0,445.9345,445.9345,444.919,445.0948,14882.0
2023-06-22 14:50:00,455.9,456.33,455.42,455.96,9311.0,445.1436,445.5635,444.6749,445.2022,9311.0
2023-06-22 15:00:00,455.98,456.44,455.52,455.52,10043.0,445.2217,445.6709,444.7726,444.7726,10043.0
2023-06-22 15:10:00,455.41,456.2,455.34,455.76,9479.0,444.6652,445.4365,444.5968,445.0069,9479.0
2023-06-22 15:20:00,455.95,456.5,455.65,455.83,9262.0,445.1924,445.7294,444.8995,445.0753,9262.0
2023-06-22 15:30:00,455.98,455.98,454.79,455.5,14312.0,445.2217,445.2217,444.0598,444.753,14312.0
2023-06-22 15:40:00,455.49,455.58,454.38,455.51,16723.0,444.7433,444.8312,443.6595,444.7628,16723.0
2023-06-22 15:50:00,455.6,456.46,455.42,456.45,44157.0,444.8507,445.6904,444.6749,445.6806,44157.0
2023-06-23 09:30:00,451.52,455.0,451.52,452.95,30600.0,440.8669,444.2648,440.8669,442.2632,30600.0
2023-06-23 09:40:00,452.83,453.41,452.25,453.02,15255.0,442.146,442.7124,441.5797,442.3316,15255.0
2023-06-23 09:50:00,452.98,454.72,452.98,453.17,14177.0,442.2925,443.9914,442.2925,442.478,14177.0
2023-06-23 10:00:00,453.17,453.43,451.92,452.52,17968.0,442.478,442.7319,441.2575,441.8433,17968.0
2023-06-23 10:10:00,452.52,452.94,451.89,452.11,11515.0,441.8433,442.2534,441.2282,441.443,11515.0
2023-06-23 10:20:00,451.93,452.21,450.86,451.73,24342.0,441.2673,441.5407,440.2225,441.072,24342.0
2023-06-23 10:30:00,451.58,451.73,450.72,451.58,11806.0,440.9255,441.072,440.0858,440.9255,11806.0
2023-06-23 10:40:00,451.86,452.19,451.34,451.75,25144.0,441.1989,441.5211,440.6912,441.0915,25144.0
2023-06-23 10:50:00,451.76,452.11,451.07,451.08,30381.0,441.1013,441.443,440.4276,440.4373,30381.0
2023-06-23 11:00:00,451.25,452.02,451.1,451.6,19351.0,440.6033,441.3551,440.4569,440.9451,19351.0
2023-06-23 11:10:00,451.79,452.02,451.3,451.63,15791.0,441.1306,441.3551,440.6521,440.9743,15791.0
2023-06-23 11:20:00,451.41,451.67,450.69,450.89,14946.0,440.7595,441.0134,440.0565,440.2518,14946.0
2023-06-23 11:30:00,451.06,451.32,450.64,451.32,12752.0,440.4178,440.6717,440.0077,440.6717,12752.0
2023-06-23 11:40:00,451.39,451.62,450.84,451.02,13018.0,440.74,440.9646,440.203,440.3787,13018.0
2023-06-23 11:50:00,451.02,451.58,450.65,451.16,15074.0,440.3787,440.9255,440.0175,440.5154,15074.0
2023-06-23 12:00:00,451.27,452.11,450.87,451.9,7303.0,440.6228,441.443,440.2323,441.238,7303.0
2023-06-23 12:10:00,451.82,451.85,450.7,450.77,11959.0,441.1599,441.1892,440.0663,440.1346,11959.0
2023-06-23 12:20:00,450.95,451.05,450.3,450.31,7655.0,440.3104,440.408,439.6757,439.6855,7655.0
2023-06-23 12:30:00,450.31,450.59,449.62,450.0,8365.0,439.6855,439.9589,439.0118,439.3828,8365.0
2023-06-23 12:40:00,450.2,450.46,449.97,450.17,11328.0,439.5781,439.832,439.3535,439.5488,11328.0
2023-06-23 12:50:00,450.02,450.13,449.59,449.79,10236.0,439.4023,439.5097,438.9825,439.1778,10236.0
2023-06-23 13:00:00,449.6,449.6,448.6,448.88,11622.0,438.9922,438.9922,438.0158,438.2892,11622.0
2023-06-23 13:10:00,449.0,449.42,448.75,449.06,6218.0,438.4064,438.8165,438.1623,438.465,6218.0
2023-06-23 13:20:00,449.07,449.31,448.7,448.84,17270.0,438.4747,438.7091,438.1135,438.2502,17270.0
2023-06-23 13:30:00,448.87,448.91,447.72,448.36,61710.0,438.2795,438.3185,437.1566,437.7815,61710.0
2023-06-23 13:40:00,448.6,449.34,448.6,449.2,11644.0,438.0158,438.7384,438.0158,438.6017,11644.0
2023-06-23 13:50:00,449.05,449.2,448.78,448.93,7874.0,438.4552,438.6017,438.1916,438.3381,7874.0
2023-06-23 14:00:00,448.91,449.05,448.08,448.63,12540.0,438.3185,438.4552,437.5081,438.0451,12540.0
2023-06-23 14:10:00,448.78,448.78,447.76,448.7,27233.0,438.1916,438.1916,437.1957,438.1135,27233.0
2023-06-23 14:20:00,448.85,448.85,448.48,448.5,8350.0,438.2599,438.2599,437.8987,437.9182,8350.0
2023-06-23 14:30:00,448.39,448.71,447.98,448.3,9813.0,437.8108,438.1232,437.4105,437.7229,9813.0
2023-06-23 14:40:00,448.06,448.24,447.8,447.92,9209.0,437.4886,437.6643,437.2347,437.3519,9209.0
2023-06-23 14:50:00,447.99,447.99,446.9,447.23,7166.0,437.4202,437.4202,436.3559,436.6782,7166.0
2023-06-23 15:00:00,447.22,447.53,447.09,447.26,8463.0,436.6684,436.9711,436.5415,436.7075,8463.0
2023-06-23 15:10:00,447.5,447.61,447.16,447.61,16158.0,436.9418,437.0492,436.6098,437.0492,16158.0
2023-06-23 15:20:00,447.5,447.5,447.0,447.28,24870.0,436.9418,436.9418,436.4536,436.727,24870.0
2023-06-23 15:30:00,447.18,447.44,446.75,447.44,17564.0,436.6293,436.8832,436.2095,436.8832,17564.0
2023-06-23 15:40:00,447.31,447.39,446.49,446.66,36324.0,436.7563,436.8344,435.9556,436.1216,36324.0
2023-06-23 15:50:00,446.48,446.52,445.36,445.84,174924.0,435.9459,435.9849,434.8523,435.321,174924.0
2023-06-26 09:30:00,446.0,447.73,445.01,446.98,20959.0,435.4772,437.1664,434.5105,436.4341,20959.0
2023-06-26 09:40:00,448.24,448.65,446.49,447.07,10137.0,437.6643,438.0647,435.9556,436.5219,10137.0
2023-06-26 09:50:00,446.61,446.71,442.52,444.3,22756.0,436.0728,436.1704,432.0793,433.8173,22756.0
2023-06-26 10:00:00,443.87,445.57,443.01,444.21,19962.0,433.3974,435.0573,432.5577,433.7294,19962.0
2023-06-26 10:10:00,444.09,445.64,443.86,444.72,11699.0,433.6122,435.1257,433.3877,434.2274,11699.0
2023-06-26 10:20:00,444.72,445.55,444.45,445.4,10396.0,434.2274,435.0378,433.9638,434.8913,10396.0
2023-06-26 10:30:00,445.58,445.7,445.05,445.12,9291.0,435.0671,435.1843,434.5496,434.6179,9291.0
2023-06-26 10:40:00,444.68,446.01,444.68,445.75,8986.0,434.1883,435.4869,434.1883,435.2331,8986.0
2023-06-26 10:50:00,446.0,446.05,444.42,444.42,8715.0,435.4772,435.526,433.9345,433.9345,8715.0
2023-06-26 11:00:00,444.3,445.9,444.3,445.33,6573.0,433.8173,435.3795,433.8173,434.823,6573.0
2023-06-26 11:10:00,445.2,445.75,444.87,445.39,29322.0,434.6961,435.2331,434.3738,434.8816,29322.0
2023-06-26 11:20:00,445.47,445.71,443.84,444.77,13939.0,434.9597,435.194,433.3681,434.2762,13939.0
2023-06-26 11:30:00,444.99,445.21,444.56,444.92,6716.0,434.491,434.7058,434.0712,434.4227,6716.0
2023-06-26 11:40:00,444.88,445.0,444.4,444.58,7422.0,434.3836,434.5008,433.9149,434.0907,7422.0
2023-06-26 11:50:00,444.51,445.13,444.51,444.78,8541.0,434.0223,434.6277,434.0223,434.286,8541.0
2023-06-26 12:00:00,444.78,445.1,444.23,445.1,12481.0,434.286,434.5984,433.7489,434.5984,12481.0
2023-06-26 12:10:00,445.1,445.52,444.79,445.23,18172.0,434.5984,435.0085,434.2957,434.7253,18172.0
2023-06-26 12:20:00,445.03,445.78,444.96,445.78,18847.0,434.5301,435.2624,434.4617,435.2624,18847.0
2023-06-26 12:30:00,445.81,446.03,445.01,445.92,12335.0,435.2917,435.5065,434.5105,435.3991,12335.0
2023-06-26 12:40:00,446.01,447.09,445.71,446.08,12985.0,435.4869,436.5415,435.194,435.5553,12985.0
2023-06-26 12:50:00,446.12,446.12,444.98,444.98,7798.0,435.5943,435.5943,434.4812,434.4812,7798.0
2023-06-26 13:00:00,444.98,445.69,444.92,445.24,7377.0,434.4812,435.1745,434.4227,434.7351,7377.0
2023-06-26 13:10:00,445.44,446.17,445.16,445.89,12547.0,434.9304,435.6432,434.657,435.3698,12547.0
2023-06-26 13:20:00,445.8,445.82,444.98,445.06,7232.0,435.2819,435.3014,434.4812,434.5594,7232.0
2023-06-26 13:30:00,444.96,445.64,444.78,445.43,7963.0,434.4617,435.1257,434.286,434.9206,7963.0
2023-06-26 13:40:00,445.36,445.42,444.15,444.22,17642.0,434.8523,434.9109,433.6708,433.7392,17642.0
2023-06-26 13:50:00,444.41,444.87,443.69,444.63,9610.0,433.9247,434.3738,433.2217,434.1395,9610.0
2023-06-26 14:00:00,444.71,445.58,444.55,445.02,14197.0,434.2176,435.0671,434.0614,434.5203,14197.0
2023-06-26 14:10:00,444.92,445.28,444.61,445.09,31589.0,434.4227,434.7742,434.12,434.5887,31589.0
2023-06-26 14:20:00,445.14,446.27,444.75,446.24,4655.0,434.6375,435.7408,434.2567,435.7115,4655.0
2023-06-26 14:30:00,446.34,446.99,446.29,446.76,12479.0,435.8092,436.4438,435.7603,436.2192,12479.0
2023-06-26 14:40:00,446.85,447.14,446.7,446.87,7383.0,436.3071,436.5903,436.1607,436.3267,7383.0
2023-06-26 14:50:00,446.85,446.85,445.88,446.0,17605.0,436.3071,436.3071,435.36,435.4772,17605.0
2023-06-26 15:00:00,446.0,446.14,445.69,446.09,3190.0,435.4772,435.6139,435.1745,435.5651,3190.0
2023-06-26 15:10:00,446.23,446.73,446.14,446.48,6368.0,435.7018,436.19,435.6139,435.9459,6368.0
2023-06-26 15:20:00,446.44,447.07,446.43,446.8,10004.0,435.9068,436.5219,435.897,436.2583,10004.0
2023-06-26 15:30:00,446.69,447.37,446.68,447.07,16478.0,436.1509,436.8149,436.1411,436.5219,16478.0
2023-06-26 15:40:00,447.25,447.85,447.23,447.79,24913.0,436.6977,437.2835,436.6782,437.2249,24913.0
2023-06-26 15:50:00,447.74,447.74,446.29,446.41,55998.0,437.1761,437.1761,435.7603,435.8775,55998.0
2023-06-27 09:30:00,445.48,447.06,443.11,444.86,54734.0,434.9694,436.5122,432.6554,434.3641,54734.0
2023-06-27 09:40:00,444.98,445.17,442.61,443.22,23970.0,434.4812,434.6668,432.1672,432.7628,23970.0
2023-06-27 09:50:00,443.26,443.46,441.59,441.76,21855.0,432.8018,432.9971,431.1712,431.3372,21855.0
2023-06-27 10:00:00,441.75,442.99,441.33,442.88,20700.0,431.3275,432.5382,430.9174,432.4308,20700.0
2023-06-27 10:10:00,442.77,444.05,442.02,443.73,32058.0,432.3234,433.5732,431.5911,433.2607,32058.0
2023-06-27 10:20:00,443.53,444.38,442.63,442.87,12975.0,433.0655,433.8954,432.1867,432.421,12975.0
2023-06-27 10:30:00,443.05,444.11,442.58,443.48,13328.0,432.5968,433.6318,432.1379,433.0166,13328.0
2023-06-27 10:40:00,443.44,443.91,442.97,443.15,17740.0,432.9776,433.4365,432.5187,432.6944,17740.0
2023-06-27 10:50:00,443.23,443.47,442.79,443.1,15792.0,432.7725,433.0069,432.3429,432.6456,15792.0
2023-06-27 11:00:00,443.09,443.97,442.86,443.78,11338.0,432.6358,433.4951,432.4113,433.3096,11338.0
2023-06-27 11:10:00,443.73,443.79,442.91,443.04,11403.0,433.2607,433.3193,432.4601,432.587,11403.0
2023-06-27 11:20:00,443.04,443.67,442.96,443.07,16523.0,432.587,433.2022,432.5089,432.6163,16523.0
2023-06-27 11:30:00,443.49,444.6,443.41,444.25,4027.0,433.0264,434.1102,432.9483,433.7685,4027.0
2023-06-27 11:40:00,444.3,444.91,443.95,443.95,12135.0,433.8173,434.4129,433.4755,433.4755,12135.0
2023-06-27 11:50:00,444.43,444.43,443.57,443.59,6061.0,433.9442,433.9442,433.1045,433.124,6061.0
2023-06-27 12:00:00,443.43,443.79,443.13,443.78,6413.0,432.9678,433.3193,432.6749,433.3096,6413.0
2023-06-27 12:10:00,443.67,443.75,443.1,443.19,3726.0,433.2022,433.2803,432.6456,432.7335,3726.0
2023-06-27 12:20:00,443.13,443.38,442.38,442.74,21461.0,432.6749,432.919,431.9426,432.2941,21461.0
2023-06-27 12:30:00,442.56,442.93,442.22,442.81,19347.0,432.1183,432.4796,431.7864,432.3624,19347.0
2023-06-27 12:40:00,442.83,443.09,442.55,442.95,7971.0,432.382,432.6358,432.1086,432.4991,7971.0
2023-06-27 12:50:00,442.81,443.5,442.54,442.75,6995.0,432.3624,433.0362,432.0988,432.3039,6995.0
2023-06-27 13:00:00,442.98,443.08,441.99,442.92,23479.0,432.5284,432.6261,431.5618,432.4698,23479.0
2023-06-27 13:10:00,443.05,443.52,442.96,443.05,6942.0,432.5968,433.0557,432.5089,432.5968,6942.0
2023-06-27 13:20:00,443.0,443.21,442.79,443.18,4523.0,432.548,432.753,432.3429,432.7237,4523.0
2023-06-27 13:30:00,443.23,444.34,443.23,444.33,11598.0,432.7725,433.8563,432.7725,433.8466,11598.0
2023-06-27 13:40:00,444.34,445.85,444.33,445.76,8481.0,433.8563,435.3307,433.8466,435.2428,8481.0
2023-06-27 13:50:00,445.87,445.87,444.45,445.03,12144.0,435.3502,435.3502,433.9638,434.5301,12144.0
2023-06-27 14:00:00,445.0,445.44,444.63,445.39,11095.0,434.5008,434.9304,434.1395,434.8816,11095.0
2023-06-27 14:10:00,445.42,445.53,444.66,444.67,9906.0,434.9109,435.0183,434.1688,434.1786,9906.0
2023-06-27 14:20:00,445.24,446.25,445.19,445.9,10461.0,434.7351,435.7213,434.6863,435.3795,10461.0
2023-06-27 14:30:00,446.02,446.38,445.81,446.17,8580.0,435.4967,435.8482,435.2917,435.6432,8580.0
2023-06-27 14:40:00,446.04,446.09,445.56,446.03,6931.0,435.5162,435.5651,435.0476,435.5065,6931.0
2023-06-27 14:50:00,445.88,446.39,445.88,446.06,11556.0,435.36,435.858,435.36,435.5358,11556.0
2023-06-27 15:00:00,446.03,446.24,445.89,446.07,10035.0,435.5065,435.7115,435.3698,435.5455,10035.0
2023-06-27 15:10:00,446.27,446.49,446.0,446.1,10706.0,435.7408,435.9556,435.4772,435.5748,10706.0
2023-06-27 15:20:00,446.06,446.8,446.0,446.65,8301.0,435.5358,436.2583,435.4772,436.1118,8301.0
2023-06-27 15:30:00,446.54,446.83,446.42,446.55,12520.0,436.0044,436.2876,435.8873,436.0142,12520.0
2023-06-27 15:40:00,446.67,446.83,445.95,445.95,19038.0,436.1314,436.2876,435.4284,435.4284,19038.0
2023-06-27 15:50:00,445.85,446.7,445.6,445.79,52362.0,435.3307,436.1607,435.0866,435.2721,52362.0
2023-06-28 09:30:00,444.55,445.0,442.25,442.73,20542.0,434.0614,434.5008,431.8157,432.2843,20542.0
2023-06-28 09:40:00,442.72,444.44,442.72,443.71,11060.0,432.2746,433.954,432.2746,433.2412,11060.0
2023-06-28 09:50:00,443.71,444.69,443.71,444.42,7245.0,433.2412,434.1981,433.2412,433.9345,7245.0
2023-06-28 10:00:00,444.14,444.14,443.27,443.84,6610.0,433.6611,433.6611,432.8116,433.3681,6610.0
2023-06-28 10:10:00,443.84,444.55,443.84,444.36,7608.0,433.3681,434.0614,433.3681,433.8759,7608.0
2023-06-28 10:20:00,444.37,444.38,443.86,444.03,3589.0,433.8856,433.8954,433.3877,433.5537,3589.0
2023-06-28 10:30:00,444.15,444.71,443.81,444.12,10960.0,433.6708,434.2176,433.3389,433.6415,10960.0
2023-06-28 10:40:00,444.27,444.39,443.94,444.02,12604.0,433.788,433.9052,433.4658,433.5439,12604.0
2023-06-28 10:50:00,443.91,444.33,442.75,443.24,8630.0,433.4365,433.8466,432.3039,432.7823,8630.0
2023-06-28 11:00:00,443.15,443.65,442.7,443.63,8192.0,432.6944,433.1826,432.255,433.1631,8192.0
2023-06-28 11:10:00,443.5,445.44,443.5,445.44,10775.0,433.0362,434.9304,433.0362,434.9304,10775.0
2023-06-28 11:20:00,445.11,446.57,445.04,446.41,6367.0,434.6082,436.0337,434.5398,435.8775,6367.0
2023-06-28 11:30:00,446.66,447.28,445.88,445.88,6939.0,436.1216,436.727,435.36,435.36,6939.0
2023-06-28 11:40:00,446.48,446.64,446.14,446.36,2336.0,435.9459,436.1021,435.6139,435.8287,2336.0
2023-06-28 11:50:00,446.06,446.06,444.46,445.21,22218.0,435.5358,435.5358,433.9735,434.7058,22218.0
2023-06-28 12:00:00,445.56,446.59,445.39,446.38,9762.0,435.0476,436.0533,434.8816,435.8482,9762.0
2023-06-28 12:10:00,446.29,446.58,445.3,445.6,8093.0,435.7603,436.0435,434.7937,435.0866,8093.0
2023-06-28 12:20:00,445.55,446.05,445.38,445.77,3948.0,435.0378,435.526,434.8718,435.2526,3948.0
2023-06-28 12:30:00,446.14,446.23,444.67,445.24,8910.0,435.6139,435.7018,434.1786,434.7351,8910.0
2023-06-28 12:40:00,445.02,445.4,444.6,445.24,4861.0,434.5203,434.8913,434.1102,434.7351,4861.0
2023-06-28 12:50:00,445.32,445.32,444.56,444.85,4067.0,434.8132,434.8132,434.0712,434.3543,4067.0
2023-06-28 13:00:00,444.69,444.69,444.49,444.49,2930.0,434.1981,434.1981,434.0028,434.0028,2930.0
2023-06-28 13:10:00,444.39,444.8,443.97,444.0,15486.0,433.9052,434.3055,433.4951,433.5244,15486.0
2023-06-28 13:20:00,444.0,444.46,443.78,444.31,13210.0,433.5244,433.9735,433.3096,433.8271,13210.0
2023-06-28 13:30:00,444.33,444.33,443.34,443.66,6434.0,433.8466,433.8466,432.8799,433.1924,6434.0
2023-06-28 13:40:00,443.71,444.29,443.33,443.8,12173.0,433.2412,433.8075,432.8702,433.3291,12173.0
2023-06-28 13:50:00,443.77,443.86,443.31,443.39,3027.0,433.2998,433.3877,432.8506,432.9288,3027.0
2023-06-28 14:00:00,443.3,443.81,443.28,443.4,5325.0,432.8409,433.3389,432.8214,432.9385,5325.0
2023-06-28 14:10:00,443.33,443.55,442.91,442.99,4608.0,432.8702,433.085,432.4601,432.5382,4608.0
2023-06-28 14:20:00,442.81,443.43,442.81,443.38,5737.0,432.3624,432.9678,432.3624,432.919,5737.0
2023-06-28 14:30:00,443.4,443.77,443.01,443.24,6395.0,432.9385,433.2998,432.5577,432.7823,6395.0
2023-06-28 14:40:00,443.28,443.89,443.11,443.82,7508.0,432.8214,433.417,432.6554,433.3486,7508.0
2023-06-28 14:50:00,443.63,443.87,443.33,443.71,9133.0,433.1631,433.3974,432.8702,433.2412,9133.0
2023-06-28 15:00:00,443.87,444.86,443.65,444.81,19653.0,433.3974,434.3641,433.1826,434.3153,19653.0
2023-06-28 15:10:00,444.93,445.7,444.93,445.37,10304.0,434.4324,435.1843,434.4324,434.862,10304.0
2023-06-28 15:20:00,445.49,445.53,445.05,445.21,8818.0,434.9792,435.0183,434.5496,434.7058,8818.0
2023-06-28 15:30:00,445.15,445.76,445.15,445.38,10334.0,434.6472,435.2428,434.6472,434.8718,10334.0
2023-06-28 15:40:00,445.37,445.54,445.2,445.32,33417.0,434.862,435.028,434.6961,434.8132,33417.0
2023-06-28 15:50:00,445.28,445.61,444.34,444.93,54942.0,434.7742,435.0964,433.8563,434.4324,54942.0
2023-06-29 09:30:00,446.13,446.13,444.69,445.3,25778.0,436.4727,436.4727,435.0638,435.6606,25778.0
2023-06-29 09:40:00,445.04,446.25,443.91,445.03,10205.0,435.4062,436.5901,434.3007,435.3965,10205.0
2023-06-29 09:50:00,445.01,445.84,444.49,445.38,5686.0,435.3769,436.1889,434.8682,435.7389,5686.0
2023-06-29 10:00:00,445.54,446.0,444.99,445.72,12136.0,435.8954,436.3455,435.3573,436.0715,12136.0
2023-06-29 10:10:00,446.06,446.1,445.27,445.81,7394.0,436.4042,436.4433,435.6313,436.1596,7394.0
2023-06-29 10:20:00,445.99,446.27,445.5,445.89,5004.0,436.3357,436.6096,435.8563,436.2378,5004.0
2023-06-29 10:30:00,445.68,445.68,444.16,444.16,4716.0,436.0324,436.0324,434.5453,434.5453,4716.0
2023-06-29 10:40:00,444.25,445.26,443.85,445.25,13549.0,434.6333,435.6215,434.242,435.6117,13549.0
2023-06-29 10:50:00,445.21,445.32,444.44,445.0,6121.0,435.5726,435.6802,434.8192,435.3671,6121.0
2023-06-29 11:00:00,444.63,445.22,444.46,444.94,14361.0,435.0051,435.5824,434.8388,435.3084,14361.0
2023-06-29 11:10:00,445.0,445.25,444.17,444.75,9266.0,435.3671,435.6117,434.5551,435.1225,9266.0
2023-06-29 11:20:00,444.77,445.76,444.77,445.54,8135.0,435.1421,436.1107,435.1421,435.8954,8135.0
2023-06-29 11:30:00,445.58,445.73,444.68,445.33,9078.0,435.9346,436.0813,435.054,435.69,9078.0
2023-06-29 11:40:00,445.4,445.4,444.26,444.65,14421.0,435.7585,435.7585,434.6431,435.0247,14421.0
2023-06-29 11:50:00,444.72,445.06,443.82,444.65,7117.0,435.0932,435.4258,434.2127,435.0247,7117.0
2023-06-29 12:00:00,444.4,444.4,443.62,444.01,4943.0,434.7801,434.7801,434.017,434.3985,4943.0
2023-06-29 12:10:00,444.24,444.68,444.17,444.4,3878.0,434.6236,435.054,434.5551,434.7801,3878.0
2023-06-29 12:20:00,444.36,445.0,443.57,445.0,9336.0,434.741,435.3671,433.9681,435.3671,9336.0
2023-06-29 12:30:00,444.71,445.15,444.47,444.58,10173.0,435.0834,435.5139,434.8486,434.9562,10173.0
2023-06-29 12:40:00,444.5,444.62,444.05,444.62,3138.0,434.8779,434.9953,434.4377,434.9953,3138.0
2023-06-29 12:50:00,444.82,444.9,444.49,444.78,4605.0,435.191,435.2693,434.8682,435.1519,4605.0
2023-06-29 13:00:00,444.55,444.66,444.01,444.09,10517.0,434.9269,435.0345,434.3985,434.4768,10517.0
2023-06-29 13:10:00,443.96,444.04,443.56,443.99,3638.0,434.3496,434.4279,433.9583,434.379,3638.0
2023-06-29 13:20:00,443.87,444.18,443.86,444.02,3835.0,434.2616,434.5649,434.2518,434.4083,3835.0
2023-06-29 13:30:00,443.93,444.27,443.71,443.95,5633.0,434.3203,434.6529,434.105,434.3398,5633.0
2023-06-29 13:40:00,443.92,444.38,443.85,443.88,5178.0,434.3105,434.7605,434.242,434.2714,5178.0
2023-06-29 13:50:00,444.08,444.82,444.02,444.68,5909.0,434.467,435.191,434.4083,435.054,5909.0
2023-06-29 14:00:00,444.88,444.92,443.76,443.77,8349.0,435.2497,435.2888,434.154,434.1637,8349.0
2023-06-29 14:10:00,443.76,443.95,443.44,443.75,19833.0,434.154,434.3398,433.8409,434.1442,19833.0
2023-06-29 14:20:00,443.83,444.53,443.75,444.06,8541.0,434.2224,434.9073,434.1442,434.4475,8541.0
2023-06-29 14:30:00,444.31,444.46,443.91,444.14,6639.0,434.692,434.8388,434.3007,434.5257,6639.0
2023-06-29 14:40:00,443.89,444.44,443.52,444.38,4536.0,434.2811,434.8192,433.9192,434.7605,4536.0
2023-06-29 14:50:00,444.33,444.33,443.48,443.64,11998.0,434.7116,434.7116,433.88,434.0366,11998.0
2023-06-29 15:00:00,443.64,444.61,443.5,444.57,18439.0,434.0366,434.9856,433.8996,434.9464,18439.0
2023-06-29 15:10:00,444.39,444.63,444.14,444.25,12967.0,434.7703,435.0051,434.5257,434.6333,12967.0
2023-06-29 15:20:00,444.37,444.46,443.94,444.16,8711.0,434.7508,434.8388,434.3301,434.5453,8711.0
2023-06-29 15:30:00,444.31,444.86,443.2,443.35,12931.0,434.692,435.2301,433.6061,433.7528,12931.0
2023-06-29 15:40:00,443.25,443.67,442.97,443.4,26051.0,433.655,434.0659,433.3811,433.8017,26051.0
2023-06-29 15:50:00,443.4,443.99,443.18,443.9,44429.0,433.8017,434.379,433.5865,434.2909,44429.0
2023-06-30 09:30:00,444.76,444.76,442.26,443.42,30662.0,435.1323,435.1323,432.6864,433.8213,30662.0
2023-06-30 09:40:00,443.52,443.87,442.21,442.53,20207.0,433.9192,434.2616,432.6375,432.9506,20207.0
2023-06-30 09:50:00,442.3,443.65,441.34,442.01,25856.0,432.7256,434.0463,431.7863,432.4418,25856.0
2023-06-30 10:00:00,442.01,443.37,442.0,443.37,46597.0,432.4418,433.7724,432.4321,433.7724,46597.0
2023-06-30 10:10:00,443.04,443.77,442.79,443.28,32220.0,433.4495,434.1637,433.205,433.6843,32220.0
2023-06-30 10:20:00,443.4,443.71,442.29,442.7,21082.0,433.8017,434.105,432.7158,433.1169,21082.0
2023-06-30 10:30:00,443.05,444.14,442.92,443.94,22701.0,433.4593,434.5257,433.3321,434.3301,22701.0
2023-06-30 10:40:00,444.0,444.12,443.01,443.91,13610.0,434.3888,434.5062,433.4202,434.3007,13610.0
2023-06-30 10:50:00,443.85,444.45,443.74,444.01,16182.0,434.242,434.829,434.1344,434.3985,16182.0
2023-06-30 11:00:00,443.97,444.37,443.28,443.36,16644.0,434.3594,434.7508,433.6843,433.7626,16644.0
2023-06-30 11:10:00,443.36,445.27,443.35,444.97,21022.0,433.7626,435.6313,433.7528,435.3378,21022.0
2023-06-30 11:20:00,445.17,445.79,444.6,445.43,18410.0,435.5334,436.14,434.9758,435.7878,18410.0
2023-06-30 11:30:00,445.51,445.6,444.85,445.09,10258.0,435.8661,435.9541,435.2204,435.4552,10258.0
2023-06-30 11:40:00,444.88,445.3,444.46,444.95,10176.0,435.2497,435.6606,434.8388,435.3182,10176.0
2023-06-30 11:50:00,445.16,446.03,444.44,445.73,46327.0,435.5236,436.3748,434.8192,436.0813,46327.0
2023-06-30 12:00:00,446.11,447.05,445.99,447.05,13772.0,436.4531,437.3727,436.3357,437.3727,13772.0
2023-06-30 12:10:00,446.97,447.67,446.81,447.47,16724.0,437.2945,437.9793,437.1379,437.7836,16724.0
2023-06-30 12:20:00,447.44,448.88,447.44,448.88,23007.0,437.7543,439.1631,437.7543,439.1631,23007.0
2023-06-30 12:30:00,448.75,449.13,447.4,447.52,12205.0,439.0359,439.4077,437.7152,437.8326,12205.0
2023-06-30 12:40:00,447.3,447.79,447.1,447.53,7111.0,437.6173,438.0967,437.4217,437.8423,7111.0
2023-06-30 12:50:00,447.38,448.13,446.63,447.94,12057.0,437.6956,438.4294,436.9618,438.2435,12057.0
2023-06-30 13:00:00,448.1,448.1,447.01,447.17,6500.0,438.4,438.4,437.3336,437.4901,6500.0
2023-06-30 13:10:00,447.17,447.42,446.81,446.99,3921.0,437.4901,437.7347,437.1379,437.314,3921.0
2023-06-30 13:20:00,447.19,447.69,447.19,447.28,6522.0,437.5097,437.9989,437.5097,437.5978,6522.0
2023-06-30 13:30:00,447.45,448.14,447.31,447.6,5823.0,437.7641,438.4391,437.6271,437.9108,5823.0
2023-06-30 13:40:00,447.35,447.65,446.94,447.49,12473.0,437.6662,437.9597,437.2651,437.8032,12473.0
2023-06-30 13:50:00,447.49,447.79,447.1,447.27,4559.0,437.8032,438.0967,437.4217,437.588,4559.0
2023-06-30 14:00:00,447.27,447.68,447.2,447.56,8317.0,437.588,437.9891,437.5195,437.8717,8317.0
2023-06-30 14:10:00,447.67,447.75,447.14,447.45,5448.0,437.9793,438.0576,437.4608,437.7641,5448.0
2023-06-30 14:20:00,447.39,447.52,447.1,447.14,9840.0,437.7054,437.8326,437.4217,437.4608,9840.0
2023-06-30 14:30:00,447.0,447.63,446.69,447.27,20220.0,437.3238,437.9402,437.0205,437.588,20220.0
2023-06-30 14:40:00,447.42,448.27,447.3,447.87,12622.0,437.7347,438.5663,437.6173,438.175,12622.0
2023-06-30 14:50:00,448.02,448.04,447.07,447.58,16896.0,438.3217,438.3413,437.3923,437.8913,16896.0
2023-06-30 15:00:00,447.65,447.72,446.72,446.72,5864.0,437.9597,438.0282,437.0499,437.0499,5864.0
2023-06-30 15:10:00,446.78,446.84,446.18,446.24,6513.0,437.1086,437.1673,436.5216,436.5803,6513.0
2023-06-30 15:20:00,446.14,446.22,445.23,446.01,12858.0,436.4824,436.5607,435.5921,436.3552,12858.0
2023-06-30 15:30:00,445.77,446.34,445.57,446.0,11911.0,436.1204,436.6781,435.9248,436.3455,11911.0
2023-06-30 15:40:00,446.01,446.08,445.37,445.58,19445.0,436.3552,436.4237,435.7291,435.9346,19445.0
2023-06-30 15:50:00,445.6,447.64,445.6,446.99,87631.0,435.9541,437.95,435.9541,437.314,87631.0
2023-07-03 09:30:00,444.0,445.46,442.63,444.68,38874.0,434.3888,435.8172,433.0484,435.054,38874.0
2023-07-03 09:40:00,444.94,445.79,443.53,445.29,18920.0,435.3084,436.14,433.9289,435.6508,18920.0
2023-07-03 09:50:00,445.35,447.23,444.66,446.15,16691.0,435.7095,437.5488,435.0345,436.4922,16691.0
2023-07-03 10:00:00,446.41,446.41,444.94,444.94,8764.0,436.7466,436.7466,435.3084,435.3084,8764.0
2023-07-03 10:10:00,445.06,445.27,444.49,444.95,14283.0,435.4258,435.6313,434.8682,435.3182,14283.0
2023-07-03 10:20:00,444.96,444.99,443.93,444.99,14201.0,435.328,435.3573,434.3203,435.3573,14201.0
2023-07-03 10:30:00,445.2,445.86,444.33,445.07,14701.0,435.5628,436.2085,434.7116,435.4356,14701.0
2023-07-03 10:40:00,445.17,445.72,444.64,445.14,6679.0,435.5334,436.0715,435.0149,435.5041,6679.0
2023-07-03 10:50:00,445.72,446.43,445.16,446.14,12259.0,436.0715,436.7662,435.5236,436.4824,12259.0
2023-07-03 11:00:00,446.11,446.11,444.88,445.26,5968.0,436.4531,436.4531,435.2497,435.6215,5968.0
2023-07-03 11:10:00,445.58,446.29,445.07,445.29,5748.0,435.9346,436.6292,435.4356,435.6508,5748.0
2023-07-03 11:20:00,445.18,446.01,445.05,445.6,12903.0,435.5432,436.3552,435.416,435.9541,12903.0
2023-07-03 11:30:00,445.57,447.23,445.54,447.23,7413.0,435.9248,437.5488,435.8954,437.5488,7413.0
2023-07-03 11:40:00,447.21,447.63,446.91,447.24,8211.0,437.5293,437.9402,437.2358,437.5586,8211.0
2023-07-03 11:50:00,447.14,447.56,447.02,447.3,7171.0,437.4608,437.8717,437.3434,437.6173,7171.0
2023-07-03 12:00:00,447.34,447.59,446.23,446.46,11747.0,437.6565,437.901,436.5705,436.7955,11747.0
2023-07-03 12:10:00,446.41,446.62,446.08,446.13,7291.0,436.7466,436.952,436.4237,436.4727,7291.0
2023-07-03 12:20:00,446.28,446.39,445.94,446.33,11346.0,436.6194,436.727,436.2868,436.6683,11346.0
2023-07-03 12:30:00,446.25,447.23,446.03,446.71,11838.0,436.5901,437.5488,436.3748,437.0401,11838.0
2023-07-03 12:40:00,446.79,446.79,445.62,446.08,16923.0,437.1184,437.1184,435.9737,436.4237,16923.0
2023-07-03 12:50:00,446.13,446.34,445.4,446.04,33858.0,436.4727,436.6781,435.7585,436.3846,33858.0
2023-07-05 09:30:00,447.95,450.25,447.0,447.02,85615.0,438.2533,440.5035,437.3238,437.3434,85615.0
2023-07-05 09:40:00,447.46,450.63,447.46,450.63,27299.0,437.7739,440.8752,437.7739,440.8752,27299.0
2023-07-05 09:50:00,450.51,450.82,448.51,449.17,20552.0,440.7578,441.0611,438.8011,439.4468,20552.0
2023-07-05 10:00:00,449.26,449.61,448.41,449.5,24204.0,439.5349,439.8773,438.7033,439.7697,24204.0
2023-07-05 10:10:00,449.45,449.49,447.18,447.29,22732.0,439.7208,439.7599,437.4999,437.6075,22732.0
2023-07-05 10:20:00,447.35,448.74,447.34,448.27,20634.0,437.6662,439.0262,437.6565,438.5663,20634.0
2023-07-05 10:30:00,448.22,448.22,446.84,447.0,56320.0,438.5174,438.5174,437.1673,437.3238,56320.0
2023-07-05 10:40:00,447.14,447.25,446.2,446.24,30967.0,437.4608,437.5684,436.5411,436.5803,30967.0
2023-07-05 10:50:00,446.18,446.24,444.68,445.91,14908.0,436.5216,436.5803,435.054,436.2574,14908.0
2023-07-05 11:00:00,446.44,446.7,445.46,445.85,14960.0,436.7759,437.0303,435.8172,436.1987,14960.0
2023-07-05 11:10:00,445.72,446.98,445.69,446.78,29985.0,436.0715,437.3043,436.0422,437.1086,29985.0
2023-07-05 11:20:00,446.78,447.5,446.1,447.07,21206.0,437.1086,437.813,436.4433,437.3923,21206.0
2023-07-05 11:30:00,446.77,447.1,446.57,446.76,6766.0,437.0988,437.4217,436.9031,437.089,6766.0
2023-07-05 11:40:00,446.76,447.46,446.6,446.95,9497.0,437.089,437.7739,436.9325,437.2749,9497.0
2023-07-05 11:50:00,446.96,447.3,446.56,446.76,10499.0,437.2847,437.6173,436.8933,437.089,10499.0
2023-07-05 12:00:00,446.75,447.08,445.95,446.12,12981.0,437.0792,437.4021,436.2965,436.4629,12981.0
2023-07-05 12:10:00,446.12,446.59,445.31,445.88,17137.0,436.4629,436.9227,435.6704,436.2281,17137.0
2023-07-05 12:20:00,445.76,445.79,444.54,444.87,13225.0,436.1107,436.14,434.9171,435.2399,13225.0
2023-07-05 12:30:00,445.06,445.27,444.74,445.13,8392.0,435.4258,435.6313,435.1127,435.4943,8392.0
2023-07-05 12:40:00,445.13,445.63,444.88,445.46,7599.0,435.4943,435.9835,435.2497,435.8172,7599.0
2023-07-05 12:50:00,445.34,445.59,445.06,445.27,5147.0,435.6998,435.9443,435.4258,435.6313,5147.0
2023-07-05 13:00:00,445.38,445.6,445.16,445.16,5493.0,435.7389,435.9541,435.5236,435.5236,5493.0
2023-07-05 13:10:00,445.41,445.78,445.25,445.63,16133.0,435.7682,436.1302,435.6117,435.9835,16133.0
2023-07-05 13:20:00,445.57,445.94,444.95,445.94,23746.0,435.9248,436.2868,435.3182,436.2868,23746.0
2023-07-05 13:30:00,445.86,445.86,444.87,445.01,6676.0,436.2085,436.2085,435.2399,435.3769,6676.0
2023-07-05 13:40:00,444.82,445.6,444.82,445.53,7728.0,435.191,435.9541,435.191,435.8856,7728.0
2023-07-05 13:50:00,445.64,445.67,444.81,444.99,9601.0,435.9933,436.0226,435.1812,435.3573,9601.0
2023-07-05 14:00:00,444.88,445.22,444.8,444.98,8846.0,435.2497,435.5824,435.1714,435.3475,8846.0
2023-07-05 14:10:00,444.89,444.94,444.31,444.94,14810.0,435.2595,435.3084,434.692,435.3084,14810.0
2023-07-05 14:20:00,445.01,445.4,444.94,445.15,4818.0,435.3769,435.7585,435.3084,435.5139,4818.0
2023-07-05 14:30:00,445.12,445.13,444.77,445.13,7825.0,435.4845,435.4943,435.1421,435.4943,7825.0
2023-07-05 14:40:00,444.97,445.0,444.51,444.62,10287.0,435.3378,435.3671,434.8877,434.9953,10287.0
2023-07-05 14:50:00,444.72,444.99,444.39,444.64,10495.0,435.0932,435.3573,434.7703,435.0149,10495.0
2023-07-05 15:00:00,444.71,445.17,444.22,444.96,12032.0,435.0834,435.5334,434.604,435.328,12032.0
2023-07-05 15:10:00,444.99,445.1,444.55,444.78,9861.0,435.3573,435.4649,434.9269,435.1519,9861.0
2023-07-05 15:20:00,444.85,445.15,444.73,445.12,12525.0,435.2204,435.5139,435.103,435.4845,12525.0
2023-07-05 15:30:00,445.06,445.29,444.73,445.18,32850.0,435.4258,435.6508,435.103,435.5432,32850.0
2023-07-05 15:40:00,445.06,445.09,444.72,444.99,26431.0,435.4258,435.4552,435.0932,435.3573,26431.0
2023-07-05 15:50:00,444.9,445.64,444.82,444.84,105077.0,435.2693,435.9933,435.191,435.2106,105077.0
2023-07-06 09:30:00,442.24,442.59,440.59,442.48,79846.0,432.6669,433.0093,431.0526,432.9017,79846.0
2023-07-06 09:40:00,442.69,444.0,442.28,443.24,26026.0,433.1071,434.3888,432.706,433.6452,26026.0
2023-07-06 09:50:00,443.02,444.49,442.31,444.22,46369.0,433.43,434.8682,432.7353,434.604,46369.0
2023-07-06 10:00:00,444.49,444.99,442.59,443.3,17482.0,434.8682,435.3573,433.0093,433.7039,17482.0
2023-07-06 10:10:00,443.02,445.0,443.01,444.62,21042.0,433.43,435.3671,433.4202,434.9953,21042.0
2023-07-06 10:20:00,444.95,445.02,443.52,444.03,8809.0,435.3182,435.3867,433.9192,434.4181,8809.0
2023-07-06 10:30:00,443.55,444.0,443.11,443.28,5940.0,433.9485,434.3888,433.518,433.6843,5940.0
2023-07-06 10:40:00,443.35,444.31,443.11,444.0,16006.0,433.7528,434.692,433.518,434.3888,16006.0
2023-07-06 10:50:00,443.62,444.14,443.37,443.8,8367.0,434.017,434.5257,433.7724,434.1931,8367.0
2023-07-06 11:00:00,443.53,443.99,442.97,443.13,13626.0,433.9289,434.379,433.3811,433.5376,13626.0
2023-07-06 11:10:00,442.91,444.11,442.65,444.07,10728.0,433.3224,434.4964,433.068,434.4572,10728.0
2023-07-06 11:20:00,443.92,444.48,443.42,444.0,7401.0,434.3105,434.8584,433.8213,434.3888,7401.0
2023-07-06 11:30:00,443.89,444.24,443.23,443.56,9185.0,434.2811,434.6236,433.6354,433.9583,9185.0
2023-07-06 11:40:00,443.42,443.43,442.8,442.81,8632.0,433.8213,433.8311,433.2147,433.2245,8632.0
2023-07-06 11:50:00,443.0,443.63,442.87,443.63,5976.0,433.4104,434.0268,433.2832,434.0268,5976.0
2023-07-06 12:00:00,443.5,444.25,443.23,443.73,8633.0,433.8996,434.6333,433.6354,434.1246,8633.0
2023-07-06 12:10:00,443.81,444.37,443.52,443.86,14099.0,434.2029,434.7508,433.9192,434.2518,14099.0
2023-07-06 12:20:00,443.87,444.04,443.37,443.58,6151.0,434.2616,434.4279,433.7724,433.9779,6151.0
2023-07-06 12:30:00,443.56,443.65,442.79,443.08,6296.0,433.9583,434.0463,433.205,433.4887,6296.0
2023-07-06 12:40:00,442.94,443.21,442.66,443.08,13844.0,433.3517,433.6159,433.0778,433.4887,13844.0
2023-07-06 12:50:00,443.08,443.74,443.06,443.2,10831.0,433.4887,434.1344,433.4691,433.6061,10831.0
2023-07-06 13:00:00,443.08,443.65,442.9,443.6,6349.0,433.4887,434.0463,433.3126,433.9974,6349.0
2023-07-06 13:10:00,443.63,443.75,443.03,443.14,7044.0,434.0268,434.1442,433.4398,433.5474,7044.0
2023-07-06 13:20:00,443.13,443.55,443.02,443.23,19804.0,433.5376,433.9485,433.43,433.6354,19804.0
2023-07-06 13:30:00,443.3,443.49,443.05,443.2,8099.0,433.7039,433.8898,433.4593,433.6061,8099.0
2023-07-06 13:40:00,443.35,443.35,442.88,443.26,7980.0,433.7528,433.7528,433.293,433.6648,7980.0
2023-07-06 13:50:00,443.3,443.3,442.8,443.1,9148.0,433.7039,433.7039,433.2147,433.5082,9148.0
2023-07-06 14:00:00,443.12,443.4,442.74,443.15,9245.0,433.5278,433.8017,433.156,433.5572,9245.0
2023-07-06 14:10:00,443.02,443.22,442.86,443.12,3802.0,433.43,433.6256,433.2734,433.5278,3802.0
2023-07-06 14:20:00,443.0,443.26,442.81,442.81,5596.0,433.4104,433.6648,433.2245,433.2245,5596.0
2023-07-06 14:30:00,442.92,443.41,442.81,443.12,9972.0,433.3321,433.8115,433.2245,433.5278,9972.0
2023-07-06 14:40:00,443.12,443.31,442.74,443.31,12249.0,433.5278,433.7137,433.156,433.7137,12249.0
2023-07-06 14:50:00,443.04,443.21,442.15,442.96,29967.0,433.4495,433.6159,432.5788,433.3713,29967.0
2023-07-06 15:00:00,442.96,442.96,442.54,442.61,44492.0,433.3713,433.3713,432.9604,433.0288,44492.0
2023-07-06 15:10:00,442.51,442.56,441.75,442.39,10593.0,432.931,432.9799,432.1875,432.8136,10593.0
2023-07-06 15:20:00,442.45,442.45,441.38,441.53,8984.0,432.8723,432.8723,431.8255,431.9722,8984.0
2023-07-06 15:30:00,441.48,441.58,440.68,441.41,34141.0,431.9233,432.0211,431.1406,431.8548,34141.0
2023-07-06 15:40:00,441.4,441.67,440.97,441.16,25896.0,431.845,432.1092,431.4244,431.6102,25896.0
2023-07-06 15:50:00,441.36,442.15,440.94,440.95,134585.0,431.8059,432.5788,431.395,431.4048,134585.0
2023-07-07 09:30:00,436.68,438.5,435.64,437.45,64785.0,427.2272,429.0078,426.2097,427.9805,64785.0
2023-07-07 09:40:00,437.55,437.75,434.88,436.17,42480.0,428.0784,428.2741,425.4662,426.7283,42480.0
2023-07-07 09:50:00,436.45,437.04,435.6,436.72,22388.0,427.0022,427.5794,426.1706,427.2663,22388.0
2023-07-07 10:00:00,436.94,437.19,436.23,436.95,17666.0,427.4816,427.7262,426.787,427.4914,17666.0
2023-07-07 10:10:00,437.02,437.46,436.68,437.32,21334.0,427.5599,427.9903,427.2272,427.8534,21334.0
2023-07-07 10:20:00,437.35,437.41,436.76,437.22,20924.0,427.8827,427.9414,427.3055,427.7555,20924.0
2023-07-07 10:30:00,437.44,437.44,436.72,436.84,21579.0,427.9708,427.9708,427.2663,427.3838,21579.0
2023-07-07 10:40:00,436.95,437.18,436.66,436.87,12803.0,427.4914,427.7164,427.2076,427.4131,12803.0
2023-07-07 10:50:00,436.86,437.28,436.5,436.5,12775.0,427.4033,427.8142,427.0511,427.0511,12775.0
2023-07-07 11:00:00,436.54,437.08,435.58,435.75,169791.0,427.0902,427.6186,426.151,426.3173,169791.0
2023-07-07 11:10:00,435.76,436.86,435.76,436.29,48304.0,426.3271,427.4033,426.3271,426.8457,48304.0
2023-07-07 11:20:00,436.3,437.2,436.0,436.41,101264.0,426.8554,427.736,426.5619,426.9631,101264.0
2023-07-07 11:30:00,436.33,436.4,435.94,435.99,11280.0,426.8848,426.9533,426.5032,426.5522,11280.0
2023-07-07 11:40:00,436.04,436.13,435.6,435.67,13710.0,426.6011,426.6891,426.1706,426.2391,13710.0
2023-07-07 11:50:00,435.67,435.67,434.8,434.92,23755.0,426.2391,426.2391,425.3879,425.5053,23755.0
2023-07-07 12:00:00,435.01,436.2,434.65,435.64,54081.0,425.5934,426.7576,425.2412,426.2097,54081.0
2023-07-07 12:10:00,435.78,435.78,434.28,434.78,30976.0,426.3467,426.3467,424.8792,425.3683,30976.0
2023-07-07 12:20:00,435.12,435.76,434.79,435.56,18902.0,425.701,426.3271,425.3781,426.1315,18902.0
2023-07-07 12:30:00,435.62,435.84,435.1,435.61,13639.0,426.1902,426.4054,425.6814,426.1804,13639.0
2023-07-07 12:40:00,435.63,435.76,434.98,434.99,12953.0,426.1999,426.3271,425.564,425.5738,12953.0
2023-07-07 12:50:00,435.0,435.24,434.84,435.13,34988.0,425.5836,425.8184,425.427,425.7108,34988.0
2023-07-07 13:00:00,435.22,435.27,434.82,434.98,19613.0,425.7988,425.8477,425.4075,425.564,19613.0
2023-07-07 13:10:00,434.85,435.0,434.5,434.62,14744.0,425.4368,425.5836,425.0944,425.2118,14744.0
2023-07-07 13:20:00,434.72,435.37,434.52,435.23,40229.0,425.3096,425.9456,425.114,425.8086,40229.0
2023-07-07 13:30:00,435.22,435.48,434.75,435.1,18059.0,425.7988,426.0532,425.339,425.6814,18059.0
2023-07-07 13:40:00,435.1,435.42,434.44,434.49,19129.0,425.6814,425.9945,425.0357,425.0846,19129.0
2023-07-07 13:50:00,434.37,434.6,433.96,434.42,24564.0,424.9672,425.1922,424.5661,425.0161,24564.0
2023-07-07 14:00:00,434.29,434.32,433.8,433.83,16628.0,424.889,424.9183,424.4096,424.4389,16628.0
2023-07-07 14:10:00,433.9,434.11,433.45,434.0,13632.0,424.5074,424.7128,424.0671,424.6052,13632.0
2023-07-07 14:20:00,433.99,434.1,433.35,434.0,12853.0,424.5954,424.7031,423.9693,424.6052,12853.0
2023-07-07 14:30:00,434.06,434.09,433.58,433.87,9575.0,424.6639,424.6933,424.1943,424.478,9575.0
2023-07-07 14:40:00,433.92,434.11,433.5,433.93,25452.0,424.527,424.7128,424.1161,424.5367,25452.0
2023-07-07 14:50:00,433.91,433.97,433.19,433.55,11113.0,424.5172,424.5759,423.8128,424.165,11113.0
2023-07-07 15:00:00,433.59,433.64,433.16,433.3,18857.0,424.2041,424.253,423.7834,423.9204,18857.0
2023-07-07 15:10:00,433.3,433.38,432.63,432.88,31092.0,423.9204,423.9987,423.2649,423.5095,31092.0
2023-07-07 15:20:00,432.81,433.26,432.65,432.87,29784.0,423.441,423.8812,423.2845,423.4997,29784.0
2023-07-07 15:30:00,432.87,432.93,431.61,431.62,38622.0,423.4997,423.5584,422.267,422.2767,38622.0
2023-07-07 15:40:00,431.6,431.78,430.52,430.57,75188.0,422.2572,422.4333,421.2006,421.2495,75188.0
2023-07-07 15:50:00,430.51,430.85,429.63,430.04,196487.0,421.1908,421.5234,420.3298,420.731,196487.0
2023-07-10 09:30:00,430.66,431.0,427.21,429.62,39468.0,421.3375,421.6702,417.9622,420.32,39468.0
2023-07-10 09:40:00,430.1,431.92,430.06,431.83,54344.0,420.7897,422.5703,420.7505,422.4822,54344.0
2023-07-10 09:50:00,431.63,431.64,430.5,430.8,17976.0,422.2865,422.2963,421.181,421.4745,17976.0
2023-07-10 10:00:00,430.81,431.49,430.09,430.29,35233.0,421.4843,422.1496,420.7799,420.9755,35233.0
2023-07-10 10:10:00,430.16,431.85,429.59,431.25,18374.0,420.8484,422.5018,420.2907,421.9148,18374.0
2023-07-10 10:20:00,430.9,431.0,429.85,431.0,17167.0,421.5723,421.6702,420.5451,421.6702,17167.0
2023-07-10 10:30:00,431.01,431.54,430.54,431.13,21783.0,421.68,422.1985,421.2201,421.7974,21783.0
2023-07-10 10:40:00,431.08,431.43,430.65,430.76,18959.0,421.7484,422.0909,421.3277,421.4354,18959.0
2023-07-10 10:50:00,430.77,431.48,430.4,431.34,17441.0,421.4451,422.1398,421.0832,422.0028,17441.0
2023-07-10 11:00:00,431.35,431.35,430.09,430.5,14301.0,422.0126,422.0126,420.7799,421.181,14301.0
2023-07-10 11:10:00,430.34,430.63,429.98,430.56,10295.0,421.0245,421.3082,420.6722,421.2397,10295.0
2023-07-10 11:20:00,430.53,433.4,430.32,433.4,13556.0,421.2103,424.0182,421.0049,424.0182,13556.0
2023-07-10 11:30:00,433.36,433.52,432.54,433.0,14274.0,423.9791,424.1356,423.1768,423.6269,14274.0
2023-07-10 11:40:00,432.96,433.99,432.96,433.11,21819.0,423.5877,424.5954,423.5877,423.7345,21819.0
2023-07-10 11:50:00,433.21,433.62,433.07,433.42,11360.0,423.8323,424.2335,423.6954,424.0378,11360.0
2023-07-10 12:00:00,433.25,434.08,432.94,433.31,56897.0,423.8715,424.6835,423.5682,423.9302,56897.0
2023-07-10 12:10:00,433.44,434.04,433.21,433.81,39901.0,424.0574,424.6444,423.8323,424.4193,39901.0
2023-07-10 12:20:00,433.78,433.98,433.29,433.31,9992.0,424.39,424.5857,423.9106,423.9302,9992.0
2023-07-10 12:30:00,433.31,433.76,433.18,433.75,26813.0,423.9302,424.3704,423.803,424.3606,26813.0
2023-07-10 12:40:00,433.73,434.94,433.4,434.78,15036.0,424.3411,425.5249,424.0182,425.3683,15036.0
2023-07-10 12:50:00,434.74,434.74,433.51,434.03,12344.0,425.3292,425.3292,424.1258,424.6346,12344.0
2023-07-10 13:00:00,434.04,434.34,433.98,433.98,8213.0,424.6444,424.9379,424.5857,424.5857,8213.0
2023-07-10 13:10:00,433.85,434.54,433.64,434.11,96803.0,424.4585,425.1335,424.253,424.7128,96803.0
2023-07-10 13:20:00,434.23,434.58,433.98,434.46,7601.0,424.8303,425.1727,424.5857,425.0553,7601.0
2023-07-10 13:30:00,434.52,434.8,434.42,434.73,8964.0,425.114,425.3879,425.0161,425.3194,8964.0
2023-07-10 13:40:00,434.75,435.25,434.2,434.21,14085.0,425.339,425.8282,424.8009,424.8107,14085.0
2023-07-10 13:50:00,434.46,435.52,434.46,435.39,4985.0,425.0553,426.0923,425.0553,425.9651,4985.0
2023-07-10 14:00:00,435.56,435.8,435.2,435.7,7538.0,426.1315,426.3663,425.7793,426.2684,7538.0
2023-07-10 14:10:00,435.8,435.8,435.12,435.18,10125.0,426.3663,426.3663,425.701,425.7597,10125.0
2023-07-10 14:20:00,435.23,435.23,434.8,434.86,6775.0,425.8086,425.8086,425.3879,425.4466,6775.0
2023-07-10 14:30:00,435.0,435.85,434.97,435.85,19578.0,425.5836,426.4152,425.5542,426.4152,19578.0
2023-07-10 14:40:00,435.87,436.05,435.13,435.14,20866.0,426.4347,426.6109,425.7108,425.7206,20866.0
2023-07-10 14:50:00,435.11,436.07,435.11,435.71,13052.0,425.6912,426.6304,425.6912,426.2782,13052.0
2023-07-10 15:00:00,435.72,435.84,435.14,435.16,16997.0,426.288,426.4054,425.7206,425.7401,16997.0
2023-07-10 15:10:00,435.06,435.7,435.06,435.34,14247.0,425.6423,426.2684,425.6423,425.9162,14247.0
2023-07-10 15:20:00,435.38,436.07,435.33,435.92,14740.0,425.9554,426.6304,425.9064,426.4837,14740.0
2023-07-10 15:30:00,436.06,436.29,435.45,435.64,21112.0,426.6206,426.8457,426.0238,426.2097,21112.0
2023-07-10 15:40:00,435.67,436.16,434.84,435.12,44462.0,426.2391,426.7185,425.427,425.701,44462.0
2023-07-10 15:50:00,435.05,436.42,434.61,434.69,204448.0,425.6325,426.9728,425.202,425.2803,204448.0
2023-07-11 09:30:00,434.56,435.86,433.38,435.36,13868.0,425.1531,426.425,423.9987,425.9358,13868.0
2023-07-11 09:40:00,436.27,437.54,436.27,437.02,24487.0,426.8261,428.0686,426.8261,427.5599,24487.0
2023-07-11 09:50:00,437.03,438.49,437.02,437.26,20307.0,427.5696,428.998,427.5599,427.7947,20307.0
2023-07-11 10:00:00,437.37,437.49,435.93,436.7,6009.0,427.9023,428.0197,426.4935,427.2468,6009.0
2023-07-11 10:10:00,436.7,436.7,434.58,434.82,10403.0,427.2468,427.2468,425.1727,425.4075,10403.0
2023-07-11 10:20:00,434.94,436.02,434.83,435.84,6833.0,425.5249,426.5815,425.4173,426.4054,6833.0
2023-07-11 10:30:00,435.86,437.27,435.71,436.29,51416.0,426.425,427.8044,426.2782,426.8457,51416.0
2023-07-11 10:40:00,436.29,436.83,435.78,436.29,17204.0,426.8457,427.374,426.3467,426.8457,17204.0
2023-07-11 10:50:00,436.39,437.94,436.28,437.36,12762.0,426.9435,428.4599,426.8359,427.8925,12762.0
2023-07-11 11:00:00,437.25,437.45,436.79,436.94,24924.0,427.7849,427.9805,427.3348,427.4816,24924.0
2023-07-11 11:10:00,436.94,437.37,436.87,437.13,27555.0,427.4816,427.9023,427.4131,427.6675,27555.0
2023-07-11 11:20:00,436.96,437.58,436.93,437.5,11749.0,427.5012,428.1077,427.4718,428.0295,11749.0
2023-07-11 11:30:00,437.5,437.5,437.16,437.17,5124.0,428.0295,428.0295,427.6968,427.7066,5124.0
2023-07-11 11:40:00,437.22,438.2,437.21,438.16,12019.0,427.7555,428.7143,427.7457,428.6752,12019.0
2023-07-11 11:50:00,438.16,438.18,437.6,437.94,11799.0,428.6752,428.6947,428.1273,428.4599,11799.0
2023-07-11 12:00:00,438.03,438.03,437.29,437.31,13188.0,428.548,428.548,427.824,427.8436,13188.0
2023-07-11 12:10:00,437.31,437.39,436.74,437.28,20481.0,427.8436,427.9218,427.2859,427.8142,20481.0
2023-07-11 12:20:00,437.32,437.53,436.64,437.48,25771.0,427.8534,428.0588,427.1881,428.0099,25771.0
2023-07-11 12:30:00,437.42,438.09,437.42,437.72,17360.0,427.9512,428.6067,427.9512,428.2447,17360.0
2023-07-11 12:40:00,437.65,437.81,437.49,437.69,9191.0,428.1762,428.3328,428.0197,428.2154,9191.0
2023-07-11 12:50:00,437.73,438.4,437.73,437.8,13703.0,428.2545,428.91,428.2545,428.323,13703.0
2023-07-11 13:00:00,437.57,437.66,437.14,437.35,6147.0,428.0979,428.186,427.6773,427.8827,6147.0
2023-07-11 13:10:00,437.35,437.45,436.68,436.7,11146.0,427.8827,427.9805,427.2272,427.2468,11146.0
2023-07-11 13:20:00,436.69,437.14,436.69,436.79,5447.0,427.237,427.6773,427.237,427.3348,5447.0
2023-07-11 13:30:00,436.8,437.5,436.6,437.46,11133.0,427.3446,428.0295,427.1489,427.9903,11133.0
2023-07-11 13:40:00,437.33,437.61,437.26,437.51,9318.0,427.8631,428.1371,427.7947,428.0392,9318.0
2023-07-11 13:50:00,437.51,437.52,437.23,437.47,8448.0,428.0392,428.049,427.7653,428.0001,8448.0
2023-07-11 14:00:00,437.49,437.69,437.04,437.04,4956.0,428.0197,428.2154,427.5794,427.5794,4956.0
2023-07-11 14:10:00,437.08,437.13,436.7,436.73,10399.0,427.6186,427.6675,427.2468,427.2761,10399.0
2023-07-11 14:20:00,436.65,437.24,435.99,437.21,18326.0,427.1979,427.7751,426.5522,427.7457,18326.0
2023-07-11 14:30:00,437.21,437.21,436.81,437.04,2835.0,427.7457,427.7457,427.3544,427.5794,2835.0
2023-07-11 14:40:00,437.05,437.17,436.8,437.07,5882.0,427.5892,427.7066,427.3446,427.6088,5882.0
2023-07-11 14:50:00,437.02,437.15,436.84,436.97,9484.0,427.5599,427.687,427.3838,427.5109,9484.0
2023-07-11 15:00:00,436.97,437.05,436.52,436.8,6772.0,427.5109,427.5892,427.0707,427.3446,6772.0
2023-07-11 15:10:00,436.69,436.84,436.33,436.58,8014.0,427.237,427.3838,426.8848,427.1294,8014.0
2023-07-11 15:20:00,436.72,437.55,436.61,437.06,17259.0,427.2663,428.0784,427.1587,427.599,17259.0
2023-07-11 15:30:00,437.05,437.5,437.05,437.29,9422.0,427.5892,428.0295,427.5892,427.824,9422.0
2023-07-11 15:40:00,437.24,438.11,437.14,437.99,36040.0,427.7751,428.6263,427.6773,428.5089,36040.0
2023-07-11 15:50:00,438.12,438.38,437.21,437.22,156287.0,428.636,428.8904,427.7457,427.7555,156287.0
2023-07-12 09:30:00,440.05,440.05,433.97,434.69,60451.0,430.5243,430.5243,424.5759,425.2803,60451.0
2023-07-12 09:40:00,434.72,434.72,428.92,431.86,76184.0,425.3096,425.3096,419.6352,422.5116,76184.0
2023-07-12 09:50:00,432.34,432.72,429.47,429.67,183454.0,422.9812,423.3529,420.1733,420.369,183454.0
2023-07-12 10:00:00,429.69,430.38,428.51,430.09,92674.0,420.3885,421.0636,419.2341,420.7799,92674.0
2023-07-12 10:10:00,430.03,432.0,429.86,431.1,65286.0,420.7212,422.6485,420.5548,421.768,65286.0
2023-07-12 10:20:00,430.8,431.12,429.52,430.31,92074.0,421.4745,421.7876,420.2222,420.9951,92074.0
2023-07-12 10:30:00,430.38,430.61,429.8,430.08,73093.0,421.0636,421.2886,420.4961,420.7701,73093.0
2023-07-12 10:40:00,430.08,430.41,429.61,429.95,32982.0,420.7701,421.0929,420.3103,420.6429,32982.0
2023-07-12 10:50:00,430.0,430.02,429.08,429.36,19722.0,420.6918,420.7114,419.7917,420.0657,19722.0
2023-07-12 11:00:00,429.28,429.77,428.7,429.6,28205.0,419.9874,420.4668,419.42,420.3005,28205.0
2023-07-12 11:10:00,429.65,429.65,428.36,428.59,17686.0,420.3494,420.3494,419.0873,419.3123,17686.0
2023-07-12 11:20:00,428.82,429.48,428.15,429.23,35360.0,419.5374,420.1831,418.8819,419.9385,35360.0
2023-07-12 11:30:00,429.2,429.76,428.88,429.53,34908.0,419.9091,420.457,419.5961,420.232,34908.0
2023-07-12 11:40:00,429.66,429.85,429.11,429.6,14231.0,420.3592,420.5451,419.8211,420.3005,14231.0
2023-07-12 11:50:00,429.58,429.6,427.61,428.29,32720.0,420.2809,420.3005,418.3536,419.0188,32720.0
2023-07-12 12:00:00,428.31,428.54,427.36,427.45,26211.0,419.0384,419.2634,418.109,418.197,26211.0
2023-07-12 12:10:00,427.37,427.86,426.92,427.44,34750.0,418.1187,418.5981,417.6785,418.1872,34750.0
2023-07-12 12:20:00,427.31,427.39,426.89,427.09,19786.0,418.06,418.1383,417.6491,417.8448,19786.0
2023-07-12 12:30:00,427.08,427.63,426.94,427.31,26858.0,417.835,418.3731,417.6981,418.06,26858.0
2023-07-12 12:40:00,427.3,427.54,426.4,427.0,19903.0,418.0503,418.2851,417.1697,417.7568,19903.0
2023-07-12 12:50:00,426.99,427.29,426.51,427.25,33294.0,417.747,418.0405,417.2774,418.0013,33294.0
2023-07-12 13:00:00,427.36,427.36,426.81,427.16,10288.0,418.109,418.109,417.5709,417.9133,10288.0
2023-07-12 13:10:00,427.18,427.18,425.86,426.4,15718.0,417.9329,417.9329,416.6414,417.1697,15718.0
2023-07-12 13:20:00,426.38,426.74,425.4,425.56,51390.0,417.1502,417.5024,416.1914,416.3479,51390.0
2023-07-12 13:30:00,425.78,426.46,425.73,426.05,23070.0,416.5632,417.2284,416.5142,416.8273,23070.0
2023-07-12 13:40:00,426.05,426.05,424.76,424.98,79272.0,416.8273,416.8273,415.5652,415.7805,79272.0
2023-07-12 13:50:00,424.98,425.24,424.62,424.93,49511.0,415.7805,416.0349,415.4283,415.7316,49511.0
2023-07-12 14:00:00,424.96,425.01,424.43,425.0,66435.0,415.7609,415.8098,415.2424,415.8001,66435.0
2023-07-12 14:10:00,425.0,425.02,424.15,424.31,63006.0,415.8001,415.8196,414.9685,415.125,63006.0
2023-07-12 14:20:00,424.23,425.1,423.97,424.94,43860.0,415.0467,415.8979,414.7923,415.7414,43860.0
2023-07-12 14:30:00,424.88,425.22,424.48,424.53,48266.0,415.6826,416.0153,415.2913,415.3402,48266.0
2023-07-12 14:40:00,424.67,424.96,424.13,424.66,29647.0,415.4772,415.7609,414.9489,415.4674,29647.0
2023-07-12 14:50:00,424.8,424.9,424.23,424.51,23250.0,415.6044,415.7022,415.0467,415.3207,23250.0
2023-07-12 15:00:00,424.61,426.2,424.51,425.39,84750.0,415.4185,416.9741,415.3207,416.1816,84750.0
2023-07-12 15:10:00,425.26,425.54,424.05,424.27,36726.0,416.0544,416.3284,414.8706,415.0859,36726.0
2023-07-12 15:20:00,424.27,424.46,424.0,424.18,40952.0,415.0859,415.2717,414.8217,414.9978,40952.0
2023-07-12 15:30:00,424.18,425.44,424.08,425.01,72068.0,414.9978,416.2305,414.9,415.8098,72068.0
2023-07-12 15:40:00,425.13,426.98,424.65,425.84,83984.0,415.9272,417.7372,415.4576,416.6219,83984.0
2023-07-12 15:50:00,425.88,426.11,424.83,425.29,244462.0,416.661,416.886,415.6337,416.0838,244462.0
2023-07-13 09:30:00,427.46,427.5,425.22,425.65,49474.0,418.2068,418.2459,416.0153,416.436,49474.0
2023-07-13 09:40:00,426.02,426.35,425.42,426.01,34117.0,416.798,417.1208,416.211,416.7882,34117.0
2023-07-13 09:50:00,426.05,426.16,425.07,425.12,23874.0,416.8273,416.9349,415.8685,415.9175,23874.0
2023-07-13 10:00:00,425.37,427.95,424.84,427.95,96097.0,416.162,418.6862,415.6435,418.6862,96097.0
2023-07-13 10:10:00,427.52,428.2,426.64,427.0,63419.0,418.2655,418.9308,417.4046,417.7568,63419.0
2023-07-13 10:20:00,426.81,427.1,425.82,425.91,56605.0,417.5709,417.8546,416.6023,416.6904,56605.0
2023-07-13 10:30:00,425.77,426.18,425.38,425.74,34895.0,416.5534,416.9545,416.1718,416.524,34895.0
2023-07-13 10:40:00,425.59,425.59,424.8,425.09,22417.0,416.3773,416.3773,415.6044,415.8881,22417.0
2023-07-13 10:50:00,425.1,425.49,424.64,425.47,38690.0,415.8979,416.2794,415.4478,416.2599,38690.0
2023-07-13 11:00:00,425.56,426.0,424.7,425.05,31039.0,416.3479,416.7784,415.5065,415.849,31039.0
2023-07-13 11:10:00,425.0,425.15,424.41,425.04,40107.0,415.8001,415.9468,415.2228,415.8392,40107.0
2023-07-13 11:20:00,425.16,425.16,424.13,424.79,11195.0,415.9566,415.9566,414.9489,415.5946,11195.0
2023-07-13 11:30:00,424.63,425.06,424.53,425.0,46177.0,415.4381,415.8588,415.3402,415.8001,46177.0
2023-07-13 11:40:00,424.92,425.06,424.67,425.0,8510.0,415.7218,415.8588,415.4772,415.8001,8510.0
2023-07-13 11:50:00,424.82,424.99,424.05,424.14,18547.0,415.6239,415.7903,414.8706,414.9587,18547.0
2023-07-13 12:00:00,424.05,424.9,423.94,424.8,29369.0,414.8706,415.7022,414.763,415.6044,29369.0
2023-07-13 12:10:00,424.8,424.93,424.63,424.66,8810.0,415.6044,415.7316,415.4381,415.4674,8810.0
2023-07-13 12:20:00,424.8,424.94,424.1,424.49,21309.0,415.6044,415.7414,414.9195,415.3011,21309.0
2023-07-13 12:30:00,424.6,424.66,424.23,424.47,11131.0,415.4087,415.4674,415.0467,415.2815,11131.0
2023-07-13 12:40:00,424.52,424.57,424.01,424.02,18774.0,415.3304,415.3794,414.8315,414.8413,18774.0
2023-07-13 12:50:00,424.09,424.16,423.82,424.06,24970.0,414.9098,414.9782,414.6456,414.8804,24970.0
2023-07-13 13:00:00,424.05,424.39,423.8,424.17,34896.0,414.8706,415.2033,414.626,414.988,34896.0
2023-07-13 13:10:00,424.24,425.34,424.15,425.29,61334.0,415.0565,416.1327,414.9685,416.0838,61334.0
2023-07-13 13:20:00,425.29,425.29,424.45,424.64,42036.0,416.0838,416.0838,415.262,415.4478,42036.0
2023-07-13 13:30:00,424.58,425.09,424.35,424.98,28373.0,415.3891,415.8881,415.1641,415.7805,28373.0
2023-07-13 13:40:00,425.0,425.25,424.81,425.14,29086.0,415.8001,416.0446,415.6142,415.937,29086.0
2023-07-13 13:50:00,425.12,425.25,424.65,424.89,24155.0,415.9175,416.0446,415.4576,415.6924,24155.0
2023-07-13 14:00:00,424.98,425.25,424.74,425.12,34641.0,415.7805,416.0446,415.5457,415.9175,34641.0
2023-07-13 14:10:00,425.09,425.64,424.65,424.65,26611.0,415.8881,416.4262,415.4576,415.4576,26611.0
2023-07-13 14:20:00,424.74,425.1,424.74,425.0,18586.0,415.5457,415.8979,415.5457,415.8001,18586.0
2023-07-13 14:30:00,424.98,425.15,424.69,424.75,24566.0,415.7805,415.9468,415.4968,415.5555,24566.0
2023-07-13 14:40:00,424.72,425.18,424.71,425.14,22777.0,415.5261,415.9762,415.5163,415.937,22777.0
2023-07-13 14:50:00,425.14,425.64,424.86,425.64,54196.0,415.937,416.4262,415.6631,416.4262,54196.0
2023-07-13 15:00:00,425.89,426.79,425.5,426.79,75065.0,416.6708,417.5513,416.2892,417.5513,75065.0
2023-07-13 15:10:00,426.76,426.76,425.09,425.43,63322.0,417.522,417.522,415.8881,416.2207,63322.0
2023-07-13 15:20:00,425.45,426.09,425.22,425.5,54614.0,416.2403,416.8665,416.0153,416.2892,54614.0
2023-07-13 15:30:00,425.56,425.68,424.98,425.22,56533.0,416.3479,416.4653,415.7805,416.0153,56533.0
2023-07-13 15:40:00,425.31,425.31,423.91,424.0,62044.0,416.1033,416.1033,414.7336,414.8217,62044.0
2023-07-13 15:50:00,424.07,424.74,423.29,424.22,224530.0,414.8902,415.5457,414.1271,415.0369,224530.0
2023-07-14 09:30:00,435.7,436.02,433.1,434.91,141948.0,426.2684,426.5815,423.7247,425.4955,141948.0
2023-07-14 09:40:00,435.1,437.97,434.32,437.44,168769.0,425.6814,428.4893,424.9183,427.9708,168769.0
2023-07-14 09:50:00,437.7,439.39,436.68,438.73,114322.0,428.2251,429.8786,427.2272,429.2328,114322.0
2023-07-14 10:00:00,438.73,439.88,437.0,439.12,202070.0,429.2328,430.3579,427.5403,429.6144,202070.0
2023-07-14 10:10:00,439.04,439.43,437.62,437.94,56239.0,429.5361,429.9177,428.1469,428.4599,56239.0
2023-07-14 10:20:00,437.75,439.31,437.71,438.52,42211.0,428.2741,429.8003,428.2349,429.0274,42211.0
2023-07-14 10:30:00,438.52,439.05,436.81,436.91,29261.0,429.0274,429.5459,427.3544,427.4522,29261.0
2023-07-14 10:40:00,436.77,437.07,434.59,434.59,25324.0,427.3153,427.6088,425.1825,425.1825,25324.0
2023-07-14 10:50:00,434.37,436.27,433.72,434.9,39326.0,424.9672,426.8261,424.3313,425.4857,39326.0
2023-07-14 11:00:00,434.84,435.73,434.63,435.14,29593.0,425.427,426.2978,425.2216,425.7206,29593.0
2023-07-14 11:10:00,434.95,435.8,434.57,434.58,28564.0,425.5347,426.3663,425.1629,425.1727,28564.0
2023-07-14 11:20:00,434.59,434.61,433.57,434.2,12514.0,425.1825,425.202,424.1845,424.8009,12514.0
2023-07-14 11:30:00,433.93,436.02,433.87,435.78,14194.0,424.5367,426.5815,424.478,426.3467,14194.0
2023-07-14 11:40:00,435.84,437.05,435.83,436.66,46113.0,426.4054,427.5892,426.3956,427.2076,46113.0
2023-07-14 11:50:00,436.66,436.76,435.95,436.1,33475.0,427.2076,427.3055,426.513,426.6598,33475.0
2023-07-14 12:00:00,436.27,436.71,435.66,435.66,37837.0,426.8261,427.2566,426.2293,426.2293,37837.0
2023-07-14 12:10:00,435.74,436.61,435.49,436.61,50930.0,426.3076,427.1587,426.063,427.1587,50930.0
2023-07-14 12:20:00,436.68,437.17,436.26,436.41,77175.0,427.2272,427.7066,426.8163,426.9631,77175.0
2023-07-14 12:30:00,436.41,436.42,435.67,436.31,37724.0,426.9631,426.9728,426.2391,426.8652,37724.0
2023-07-14 12:40:00,436.46,436.64,435.79,436.39,34911.0,427.012,427.1881,426.3565,426.9435,34911.0
2023-07-14 12:50:00,436.38,437.14,436.04,436.85,26332.0,426.9337,427.6773,426.6011,427.3935,26332.0
2023-07-14 13:00:00,436.86,436.86,436.12,436.52,13248.0,427.4033,427.4033,426.6793,427.0707,13248.0
2023-07-14 13:10:00,436.69,436.69,435.73,435.97,28882.0,427.237,427.237,426.2978,426.5326,28882.0
2023-07-14 13:20:00,436.08,436.17,435.69,435.84,6916.0,426.6402,426.7283,426.2586,426.4054,6916.0
2023-07-14 13:30:00,435.99,436.2,435.27,435.62,14794.0,426.5522,426.7576,425.8477,426.1902,14794.0
2023-07-14 13:40:00,435.67,435.81,434.97,435.06,41715.0,426.2391,426.376,425.5542,425.6423,41715.0
2023-07-14 13:50:00,435.09,436.13,435.09,436.13,16758.0,425.6716,426.6891,425.6716,426.6891,16758.0
2023-07-14 14:00:00,436.14,436.41,435.93,435.94,47490.0,426.6989,426.9631,426.4935,426.5032,47490.0
2023-07-14 14:10:00,436.06,436.55,435.94,436.08,39957.0,426.6206,427.1,426.5032,426.6402,39957.0
2023-07-14 14:20:00,436.18,436.37,435.9,435.91,17202.0,426.738,426.9239,426.4641,426.4739,17202.0
2023-07-14 14:30:00,435.81,435.9,435.21,435.33,19159.0,426.376,426.4641,425.789,425.9064,19159.0
2023-07-14 14:40:00,435.42,436.0,435.42,435.79,18791.0,425.9945,426.5619,425.9945,426.3565,18791.0
2023-07-14 14:50:00,435.77,436.2,435.67,435.92,35996.0,426.3369,426.7576,426.2391,426.4837,35996.0
2023-07-14 15:00:00,435.88,436.07,435.44,435.98,13936.0,426.4445,426.6304,426.0141,426.5424,13936.0
2023-07-14 15:10:00,435.97,436.13,435.73,435.94,31149.0,426.5326,426.6891,426.2978,426.5032,31149.0
2023-07-14 15:20:00,435.93,435.93,435.06,435.3,29025.0,426.4935,426.4935,425.6423,425.8771,29025.0
2023-07-14 15:30:00,435.33,435.39,434.7,434.81,30901.0,425.9064,425.9651,425.2901,425.3977,30901.0
2023-07-14 15:40:00,434.74,434.93,434.56,434.63,38657.0,425.3292,425.5151,425.1531,425.2216,38657.0
2023-07-14 15:50:00,434.55,435.57,434.49,435.07,195011.0,425.1433,426.1412,425.0846,425.6521,195011.0
2023-07-17 09:30:00,433.33,436.67,432.0,435.58,37065.0,423.9497,427.2174,422.6485,426.151,37065.0
2023-07-17 09:40:00,435.58,437.94,435.26,436.25,20393.0,426.151,428.4599,425.838,426.8065,20393.0
2023-07-17 09:50:00,436.05,436.61,434.38,435.65,11345.0,426.6109,427.1587,424.977,426.2195,11345.0
2023-07-17 10:00:00,435.8,437.0,434.79,436.24,19543.0,426.3663,427.5403,425.3781,426.7967,19543.0
2023-07-17 10:10:00,436.0,436.67,435.33,436.5,9290.0,426.5619,427.2174,425.9064,427.0511,9290.0
2023-07-17 10:20:00,436.62,436.74,436.0,436.19,12951.0,427.1685,427.2859,426.5619,426.7478,12951.0
2023-07-17 10:30:00,436.32,437.21,435.8,436.94,27977.0,426.875,427.7457,426.3663,427.4816,27977.0
2023-07-17 10:40:00,436.6,436.79,436.28,436.36,4951.0,427.1489,427.3348,426.8359,426.9141,4951.0
2023-07-17 10:50:00,436.16,436.28,435.34,435.63,6991.0,426.7185,426.8359,425.9162,426.1999,6991.0
2023-07-17 11:00:00,435.61,435.79,434.5,435.0,17763.0,426.1804,426.3565,425.0944,425.5836,17763.0
2023-07-17 11:10:00,435.02,435.4,434.5,435.08,14266.0,425.6031,425.9749,425.0944,425.6619,14266.0
2023-07-17 11:20:00,434.98,434.99,433.52,433.69,8350.0,425.564,425.5738,424.1356,424.3019,8350.0
2023-07-17 11:30:00,433.58,433.61,433.01,433.28,29864.0,424.1943,424.2237,423.6367,423.9008,29864.0
2023-07-17 11:40:00,433.41,433.55,432.81,432.97,14018.0,424.028,424.165,423.441,423.5975,14018.0
2023-07-17 11:50:00,432.87,433.47,432.67,433.35,17050.0,423.4997,424.0867,423.304,423.9693,17050.0
2023-07-17 12:00:00,433.23,433.89,433.06,433.57,7040.0,423.8519,424.4976,423.6856,424.1845,7040.0
2023-07-17 12:10:00,433.44,433.97,433.2,433.64,10347.0,424.0574,424.5759,423.8225,424.253,10347.0
2023-07-17 12:20:00,433.78,434.17,433.65,433.71,8966.0,424.39,424.7715,424.2628,424.3215,8966.0
2023-07-17 12:30:00,433.6,433.65,433.02,433.33,7949.0,424.2139,424.2628,423.6464,423.9497,7949.0
2023-07-17 12:40:00,433.49,433.89,433.35,433.36,11394.0,424.1063,424.4976,423.9693,423.9791,11394.0
2023-07-17 12:50:00,433.43,433.47,433.24,433.31,13828.0,424.0476,424.0867,423.8617,423.9302,13828.0
2023-07-17 13:00:00,433.37,433.57,433.05,433.15,9147.0,423.9889,424.1845,423.6758,423.7736,9147.0
2023-07-17 13:10:00,433.01,433.17,432.76,432.93,6746.0,423.6367,423.7932,423.3921,423.5584,6746.0
2023-07-17 13:20:00,432.92,433.25,432.8,433.13,7746.0,423.5486,423.8715,423.4312,423.7541,7746.0
2023-07-17 13:30:00,433.08,433.4,432.87,433.26,4806.0,423.7051,424.0182,423.4997,423.8812,4806.0
2023-07-17 13:40:00,433.36,433.61,433.16,433.56,10492.0,423.9791,424.2237,423.7834,424.1748,10492.0
2023-07-17 13:50:00,433.61,433.7,433.17,433.25,10233.0,424.2237,424.3117,423.7932,423.8715,10233.0
2023-07-17 14:00:00,433.33,433.43,432.83,433.02,12120.0,423.9497,424.0476,423.4606,423.6464,12120.0
2023-07-17 14:10:00,433.12,433.19,432.69,432.84,11319.0,423.7443,423.8128,423.3236,423.4703,11319.0
2023-07-17 14:20:00,432.86,433.43,432.8,433.33,9922.0,423.4899,424.0476,423.4312,423.9497,9922.0
2023-07-17 14:30:00,433.32,433.74,433.27,433.54,13957.0,423.9399,424.3509,423.891,424.1552,13957.0
2023-07-17 14:40:00,433.7,433.74,433.02,433.06,13622.0,424.3117,424.3509,423.6464,423.6856,13622.0
2023-07-17 14:50:00,433.06,433.2,432.87,433.05,11910.0,423.6856,423.8225,423.4997,423.6758,11910.0
2023-07-17 15:00:00,432.94,433.24,432.89,433.16,10546.0,423.5682,423.8617,423.5193,423.7834,10546.0
2023-07-17 15:10:00,433.22,433.61,433.21,433.54,18737.0,423.8421,424.2237,423.8323,424.1552,18737.0
2023-07-17 15:20:00,433.56,433.8,433.2,433.44,17261.0,424.1748,424.4096,423.8225,424.0574,17261.0
2023-07-17 15:30:00,433.36,433.43,432.88,432.99,22127.0,423.9791,424.0476,423.5095,423.6171,22127.0
2023-07-17 15:40:00,432.97,434.09,432.77,433.78,29506.0,423.5975,424.6933,423.4019,424.39,29506.0
2023-07-17 15:50:00,433.84,434.58,433.45,434.47,76646.0,424.4487,425.1727,424.0671,425.0651,76646.0
2023-07-18 09:30:00,434.66,435.77,432.75,435.03,80848.0,425.2509,426.3369,423.3823,425.6129,80848.0
2023-07-18 09:40:00,434.83,437.31,434.65,436.86,27662.0,425.4173,427.8436,425.2412,427.4033,27662.0
2023-07-18 09:50:00,436.86,438.49,436.7,437.3,31228.0,427.4033,428.998,427.2468,427.8338,31228.0
2023-07-18 10:00:00,437.19,437.99,436.92,437.94,43266.0,427.7262,428.5089,427.462,428.4599,43266.0
2023-07-18 10:10:00,437.9,438.8,437.05,438.69,26372.0,428.4208,429.3013,427.5892,429.1937,26372.0
2023-07-18 10:20:00,438.64,439.57,438.23,438.68,54746.0,429.1448,430.0547,428.7437,429.1839,54746.0
2023-07-18 10:30:00,438.68,439.91,438.57,439.84,24230.0,429.1839,430.3873,429.0763,430.3188,24230.0
2023-07-18 10:40:00,439.79,440.79,439.79,439.87,31193.0,430.2699,431.2482,430.2699,430.3482,31193.0
2023-07-18 10:50:00,439.73,440.55,439.54,440.26,21225.0,430.2112,431.0134,430.0253,430.7297,21225.0
2023-07-18 11:00:00,440.08,440.46,439.61,440.17,21602.0,430.5536,430.9254,430.0938,430.6417,21602.0
2023-07-18 11:10:00,440.29,440.31,439.49,440.05,38702.0,430.7591,430.7786,429.9764,430.5243,38702.0
2023-07-18 11:20:00,440.19,440.54,439.87,440.21,96970.0,430.6612,431.0037,430.3482,430.6808,96970.0
2023-07-18 11:30:00,440.18,440.2,438.9,439.08,36353.0,430.6515,430.671,429.3992,429.5753,36353.0
2023-07-18 11:40:00,439.15,440.07,439.07,439.95,18540.0,429.6437,430.5438,429.5655,430.4264,18540.0
2023-07-18 11:50:00,439.95,439.98,439.1,439.39,25014.0,430.4264,430.4558,429.5948,429.8786,25014.0
2023-07-18 12:00:00,439.42,439.42,438.03,438.49,16800.0,429.9079,429.9079,428.548,428.998,16800.0
2023-07-18 12:10:00,438.36,439.21,437.7,438.75,12862.0,428.8708,429.7024,428.2251,429.2524,12862.0
2023-07-18 12:20:00,438.82,439.02,437.87,438.01,15639.0,429.3209,429.5166,428.3915,428.5284,15639.0
2023-07-18 12:30:00,437.87,439.91,437.86,439.77,37308.0,428.3915,430.3873,428.3817,430.2503,37308.0
2023-07-18 12:40:00,439.86,440.74,439.81,440.64,38057.0,430.3384,431.1993,430.2895,431.1015,38057.0
2023-07-18 12:50:00,440.56,442.58,440.52,442.49,61563.0,431.0232,432.9995,430.9841,432.9114,61563.0
2023-07-18 13:00:00,442.53,443.97,441.56,443.37,34425.0,432.9506,434.3594,432.0016,433.7724,34425.0
2023-07-18 13:10:00,443.38,443.64,442.09,442.47,22921.0,433.7822,434.0366,432.5201,432.8919,22921.0
2023-07-18 13:20:00,442.21,442.8,442.09,442.31,10194.0,432.6375,433.2147,432.5201,432.7353,10194.0
2023-07-18 13:30:00,442.45,442.45,441.64,441.69,36232.0,432.8723,432.8723,432.0798,432.1288,36232.0
2023-07-18 13:40:00,441.69,441.69,440.94,440.95,11357.0,432.1288,432.1288,431.395,431.4048,11357.0
2023-07-18 13:50:00,440.79,441.11,440.46,440.83,8225.0,431.2482,431.5613,430.9254,431.2874,8225.0
2023-07-18 14:00:00,440.72,441.15,440.62,440.69,24723.0,431.1798,431.6005,431.0819,431.1504,24723.0
2023-07-18 14:10:00,440.66,441.6,440.66,441.42,18198.0,431.1211,432.0407,431.1211,431.8646,18198.0
2023-07-18 14:20:00,441.62,442.19,441.46,441.94,18316.0,432.0603,432.6179,431.9037,432.3734,18316.0
2023-07-18 14:30:00,441.99,442.9,441.82,442.75,18973.0,432.4223,433.3126,432.256,433.1658,18973.0
2023-07-18 14:40:00,442.59,442.96,442.19,442.34,12345.0,433.0093,433.3713,432.6179,432.7647,12345.0
2023-07-18 14:50:00,442.24,442.24,440.93,441.1,27726.0,432.6669,432.6669,431.3852,431.5515,27726.0
2023-07-18 15:00:00,441.13,441.27,440.78,441.23,23200.0,431.5809,431.7179,431.2385,431.6787,23200.0
2023-07-18 15:10:00,441.24,441.55,440.83,440.85,17297.0,431.6885,431.9918,431.2874,431.3069,17297.0
2023-07-18 15:20:00,440.8,441.23,440.79,441.07,32076.0,431.258,431.6787,431.2482,431.5222,32076.0
2023-07-18 15:30:00,441.06,441.85,440.77,441.17,51860.0,431.5124,432.2853,431.2287,431.62,51860.0
2023-07-18 15:40:00,441.18,441.78,440.98,441.54,51936.0,431.6298,432.2168,431.4341,431.982,51936.0
2023-07-18 15:50:00,441.42,441.44,440.13,440.58,168753.0,431.8646,431.8842,430.6025,431.0428,168753.0
2023-07-19 09:30:00,454.07,459.0,450.1,455.42,188107.0,444.2408,449.0641,440.3567,445.5616,188107.0
2023-07-19 09:40:00,455.72,458.57,455.53,456.94,36868.0,445.8551,448.6434,445.6692,447.0486,36868.0
2023-07-19 09:50:00,457.35,457.86,456.66,456.99,28874.0,447.4498,447.9487,446.7747,447.0976,28874.0
2023-07-19 10:00:00,457.15,457.48,455.42,456.67,32555.0,447.2541,447.577,445.5616,446.7845,32555.0
2023-07-19 10:10:00,456.86,457.9,455.83,456.04,26993.0,446.9704,447.9879,445.9627,446.1681,26993.0
2023-07-19 10:20:00,456.12,456.66,452.84,453.4,33076.0,446.2464,446.7747,443.0374,443.5853,33076.0
2023-07-19 10:30:00,453.4,453.64,450.34,450.87,22244.0,443.5853,443.8201,440.5915,441.11,22244.0
2023-07-19 10:40:00,450.91,451.0,448.99,449.27,37260.0,441.1492,441.2372,439.2707,439.5447,37260.0
2023-07-19 10:50:00,449.73,449.73,447.9,448.96,32377.0,439.9947,439.9947,438.2043,439.2414,32377.0
2023-07-19 11:00:00,449.0,449.24,447.76,448.09,23212.0,439.2805,439.5153,438.0674,438.3902,23212.0
2023-07-19 11:10:00,447.84,448.24,447.25,447.69,19911.0,438.1456,438.537,437.5684,437.9989,19911.0
2023-07-19 11:20:00,447.51,447.51,446.33,446.41,58567.0,437.8228,437.8228,436.6683,436.7466,58567.0
2023-07-19 11:30:00,446.48,447.34,445.76,446.16,59774.0,436.8151,437.6565,436.1107,436.502,59774.0
2023-07-19 11:40:00,446.0,447.72,445.93,447.46,49216.0,436.3455,438.0282,436.277,437.7739,49216.0
2023-07-19 11:50:00,447.52,449.0,447.29,448.46,46067.0,437.8326,439.2805,437.6075,438.7522,46067.0
2023-07-19 12:00:00,448.56,448.79,448.0,448.46,24714.0,438.85,439.0751,438.3022,438.7522,24714.0
2023-07-19 12:10:00,448.48,448.95,448.38,448.8,7555.0,438.7718,439.2316,438.6739,439.0849,7555.0
2023-07-19 12:20:00,448.89,449.87,448.89,449.53,13875.0,439.1729,440.1317,439.1729,439.7991,13875.0
2023-07-19 12:30:00,449.68,449.68,448.16,448.22,9267.0,439.9458,439.9458,438.4587,438.5174,9267.0
2023-07-19 12:40:00,448.22,448.22,447.07,447.23,10270.0,438.5174,438.5174,437.3923,437.5488,10270.0
2023-07-19 12:50:00,447.28,447.43,446.91,446.91,11120.0,437.5978,437.7445,437.2358,437.2358,11120.0
2023-07-19 13:00:00,447.05,447.19,446.5,446.91,21827.0,437.3727,437.5097,436.8346,437.2358,21827.0
2023-07-19 13:10:00,446.92,447.9,446.92,447.49,12644.0,437.2456,438.2043,437.2456,437.8032,12644.0
2023-07-19 13:20:00,447.48,448.4,447.37,448.35,14101.0,437.7934,438.6935,437.6858,438.6446,14101.0
2023-07-19 13:30:00,448.34,448.75,448.19,448.75,9518.0,438.6348,439.0359,438.4881,439.0359,9518.0
2023-07-19 13:40:00,448.73,449.08,448.49,448.79,8254.0,439.0164,439.3588,438.7816,439.0751,8254.0
2023-07-19 13:50:00,448.74,448.98,448.38,448.51,18310.0,439.0262,439.261,438.6739,438.8011,18310.0
2023-07-19 14:00:00,448.53,448.57,447.77,447.77,11258.0,438.8207,438.8598,438.0772,438.0772,11258.0
2023-07-19 14:10:00,447.77,447.85,447.15,447.48,18397.0,438.0772,438.1554,437.4706,437.7934,18397.0
2023-07-19 14:20:00,447.52,448.45,447.49,448.3,22510.0,437.8326,438.7424,437.8032,438.5957,22510.0
2023-07-19 14:30:00,448.42,448.45,447.86,447.86,8938.0,438.7131,438.7424,438.1652,438.1652,8938.0
2023-07-19 14:40:00,447.92,448.12,447.48,447.61,13543.0,438.2239,438.4196,437.7934,437.9206,13543.0
2023-07-19 14:50:00,447.61,447.61,446.72,447.21,11210.0,437.9206,437.9206,437.0499,437.5293,11210.0
2023-07-19 15:00:00,447.28,447.72,446.87,447.7,13756.0,437.5978,438.0282,437.1966,438.0087,13756.0
2023-07-19 15:10:00,447.87,448.15,447.14,447.38,10164.0,438.175,438.4489,437.4608,437.6956,10164.0
2023-07-19 15:20:00,447.31,447.57,446.44,446.48,13617.0,437.6271,437.8815,436.7759,436.8151,13617.0
2023-07-19 15:30:00,446.55,446.55,445.48,445.55,19550.0,436.8836,436.8836,435.8367,435.9052,19550.0
2023-07-19 15:40:00,445.54,445.7,445.09,445.5,39378.0,435.8954,436.052,435.4552,435.8563,39378.0
2023-07-19 15:50:00,445.57,447.37,444.94,447.17,186883.0,435.9248,437.6858,435.3084,437.4901,186883.0
2023-07-20 09:30:00,451.5,451.99,448.18,448.98,85737.0,441.7264,442.2058,438.4783,439.261,85737.0
2023-07-20 09:40:00,448.87,448.88,446.62,447.34,18512.0,439.1533,439.1631,436.952,437.6565,18512.0
2023-07-20 09:50:00,446.96,447.14,446.18,447.11,12152.0,437.2847,437.4608,436.5216,437.4314,12152.0
2023-07-20 10:00:00,447.1,447.93,445.8,445.88,20504.0,437.4217,438.2337,436.1498,436.2281,20504.0
2023-07-20 10:10:00,445.77,447.89,445.77,447.21,8534.0,436.1204,438.1946,436.1204,437.5293,8534.0
2023-07-20 10:20:00,447.67,449.72,447.26,449.61,17435.0,437.9793,439.9849,437.5782,439.8773,17435.0
2023-07-20 10:30:00,449.6,450.0,449.14,449.7,12416.0,439.8675,440.2589,439.4175,439.9654,12416.0
2023-07-20 10:40:00,449.55,451.33,449.2,451.14,17174.0,439.8186,441.5601,439.4762,441.3742,17174.0
2023-07-20 10:50:00,451.04,451.53,449.87,451.21,16816.0,441.2764,441.7558,440.1317,441.4427,16816.0
2023-07-20 11:00:00,451.5,451.5,450.48,450.52,18824.0,441.7264,441.7264,440.7285,440.7676,18824.0
2023-07-20 11:10:00,450.52,451.17,449.54,449.71,15879.0,440.7676,441.4036,439.8088,439.9752,15879.0
2023-07-20 11:20:00,449.71,450.62,449.71,450.5,30320.0,439.9752,440.8655,439.9752,440.7481,30320.0
2023-07-20 11:30:00,450.39,450.5,449.21,449.4,14768.0,440.6404,440.7481,439.486,439.6719,14768.0
2023-07-20 11:40:00,449.43,449.6,448.98,449.5,31079.0,439.7012,439.8675,439.261,439.7697,31079.0
2023-07-20 11:50:00,449.29,449.55,448.99,449.35,16044.0,439.5642,439.8186,439.2707,439.6229,16044.0
2023-07-20 12:00:00,449.31,449.82,449.3,449.51,14002.0,439.5838,440.0828,439.574,439.7795,14002.0
2023-07-20 12:10:00,449.54,450.51,449.38,450.51,14168.0,439.8088,440.7578,439.6523,440.7578,14168.0
2023-07-20 12:20:00,450.73,451.0,450.27,450.64,8554.0,440.9731,441.2372,440.523,440.885,8554.0
2023-07-20 12:30:00,450.59,450.62,449.73,449.86,13923.0,440.8361,440.8655,439.9947,440.1219,13923.0
2023-07-20 12:40:00,449.82,450.39,449.68,450.02,12809.0,440.0828,440.6404,439.9458,440.2784,12809.0
2023-07-20 12:50:00,450.12,450.3,449.72,449.98,3896.0,440.3763,440.5524,439.9849,440.2393,3896.0
2023-07-20 13:00:00,450.1,450.17,449.43,449.43,4235.0,440.3567,440.4252,439.7012,439.7012,4235.0
2023-07-20 13:10:00,449.57,450.7,449.42,450.28,36319.0,439.8382,440.9437,439.6914,440.5328,36319.0
2023-07-20 13:20:00,450.29,450.29,449.75,450.23,3080.0,440.5426,440.5426,440.0143,440.4839,3080.0
2023-07-20 13:30:00,450.19,450.28,449.36,449.44,7375.0,440.4448,440.5328,439.6327,439.711,7375.0
2023-07-20 13:40:00,449.34,449.48,448.95,449.27,22775.0,439.6132,439.7501,439.2316,439.5447,22775.0
2023-07-20 13:50:00,449.15,449.74,449.04,449.62,14202.0,439.4273,440.0045,439.3197,439.8871,14202.0
2023-07-20 14:00:00,449.56,449.79,448.91,449.28,32699.0,439.8284,440.0534,439.1925,439.5545,32699.0
2023-07-20 14:10:00,449.3,449.74,448.68,449.6,31319.0,439.574,440.0045,438.9675,439.8675,31319.0
2023-07-20 14:20:00,449.39,449.46,448.7,449.04,20254.0,439.6621,439.7306,438.987,439.3197,20254.0
2023-07-20 14:30:00,448.97,449.59,448.75,449.52,8459.0,439.2512,439.8578,439.0359,439.7893,8459.0
2023-07-20 14:40:00,449.54,449.86,449.35,449.62,14475.0,439.8088,440.1219,439.6229,439.8871,14475.0
2023-07-20 14:50:00,449.63,450.12,449.4,449.55,25619.0,439.8969,440.3763,439.6719,439.8186,25619.0
2023-07-20 15:00:00,449.6,449.85,449.15,449.52,44571.0,439.8675,440.1121,439.4273,439.7893,44571.0
2023-07-20 15:10:00,449.43,449.96,448.87,449.06,23081.0,439.7012,440.2197,439.1533,439.3392,23081.0
2023-07-20 15:20:00,449.0,449.25,448.13,448.19,15920.0,439.2805,439.5251,438.4294,438.4881,15920.0
2023-07-20 15:30:00,448.18,448.23,447.57,447.87,33023.0,438.4783,438.5272,437.8815,438.175,33023.0
2023-07-20 15:40:00,447.78,448.98,447.31,448.72,32153.0,438.0869,439.261,437.6271,439.0066,32153.0
2023-07-20 15:50:00,448.68,448.68,447.12,447.25,133249.0,438.9675,438.9675,437.4412,437.5684,133249.0
2023-07-21 09:30:00,448.83,449.54,447.36,448.89,30380.0,439.1142,439.8088,437.676,439.1729,30380.0
2023-07-21 09:40:00,448.67,450.62,447.65,448.44,21202.0,438.9577,440.8655,437.9597,438.7326,21202.0
2023-07-21 09:50:00,448.42,451.59,448.42,451.33,44506.0,438.7131,441.8145,438.7131,441.5601,44506.0
2023-07-21 10:00:00,451.53,452.1,450.07,450.07,36675.0,441.7558,442.3134,440.3274,440.3274,36675.0
2023-07-21 10:10:00,450.11,451.27,449.8,450.38,13540.0,440.3665,441.5014,440.0632,440.6307,13540.0
2023-07-21 10:20:00,450.56,451.42,450.39,450.81,30686.0,440.8068,441.6481,440.6404,441.0513,30686.0
2023-07-21 10:30:00,450.82,451.63,450.58,451.36,31387.0,441.0611,441.8536,440.8263,441.5894,31387.0
2023-07-21 10:40:00,451.31,451.68,450.98,451.63,19267.0,441.5405,441.9025,441.2177,441.8536,19267.0
2023-07-21 10:50:00,451.57,451.66,450.81,451.08,23212.0,441.7949,441.8829,441.0513,441.3155,23212.0
2023-07-21 11:00:00,451.06,451.38,450.57,450.86,24877.0,441.2959,441.609,440.8165,441.1003,24877.0
2023-07-21 11:10:00,450.87,451.45,450.8,451.35,26377.0,441.11,441.6775,441.0416,441.5797,26377.0
2023-07-21 11:20:00,451.24,451.24,449.58,450.11,18999.0,441.472,441.472,439.848,440.3665,18999.0
2023-07-21 11:30:00,450.39,451.36,450.39,450.94,14312.0,440.6404,441.5894,440.6404,441.1785,14312.0
2023-07-21 11:40:00,450.83,451.53,450.7,451.49,16181.0,441.0709,441.7558,440.9437,441.7166,16181.0
2023-07-21 11:50:00,451.61,452.26,451.44,451.5,17109.0,441.834,442.47,441.6677,441.7264,17109.0
2023-07-21 12:00:00,451.36,451.61,450.82,451.5,16893.0,441.5894,441.834,441.0611,441.7264,16893.0
2023-07-21 12:10:00,451.48,451.9,450.67,450.81,10281.0,441.7068,442.1177,440.9144,441.0513,10281.0
2023-07-21 12:20:00,450.69,451.38,450.35,451.19,14174.0,440.9339,441.609,440.6013,441.4231,14174.0
2023-07-21 12:30:00,451.2,452.11,451.12,452.03,16648.0,441.4329,442.3232,441.3546,442.2449,16648.0
2023-07-21 12:40:00,452.09,452.28,451.43,451.43,15104.0,442.3036,442.4895,441.6579,441.6579,15104.0
2023-07-21 12:50:00,451.41,452.63,451.25,452.39,20710.0,441.6384,442.8319,441.4818,442.5971,20710.0
2023-07-21 13:00:00,452.4,453.31,452.36,453.18,18159.0,442.6069,443.4972,442.5678,443.37,18159.0
2023-07-21 13:10:00,453.24,454.69,453.18,454.29,66339.0,443.4287,444.8474,443.37,444.456,66339.0
2023-07-21 13:20:00,454.28,454.36,452.73,454.05,16790.0,444.4462,444.5245,442.9298,444.2212,16790.0
2023-07-21 13:30:00,454.06,455.29,453.99,455.14,38694.0,444.231,445.4344,444.1625,445.2876,38694.0
2023-07-21 13:40:00,455.16,455.84,455.15,455.68,40114.0,445.3072,445.9725,445.2974,445.8159,40114.0
2023-07-21 13:50:00,455.62,456.45,455.45,456.37,43442.0,445.7572,446.5693,445.5909,446.491,43442.0
2023-07-21 14:00:00,456.37,457.39,456.36,457.23,25863.0,446.491,447.4889,446.4812,447.3324,25863.0
2023-07-21 14:10:00,457.3,457.65,456.99,457.6,42431.0,447.4009,447.7433,447.0976,447.6944,42431.0
2023-07-21 14:20:00,457.66,458.45,457.26,457.75,44505.0,447.7531,448.526,447.3617,447.8411,44505.0
2023-07-21 14:30:00,457.77,458.3,457.08,457.4,19908.0,447.8607,448.3792,447.1856,447.4987,19908.0
2023-07-21 14:40:00,457.3,457.65,456.6,457.34,18714.0,447.4009,447.7433,446.716,447.44,18714.0
2023-07-21 14:50:00,457.53,457.75,457.02,457.7,17094.0,447.6259,447.8411,447.1269,447.7922,17094.0
2023-07-21 15:00:00,457.68,457.86,457.45,457.75,29375.0,447.7726,447.9487,447.5476,447.8411,29375.0
2023-07-21 15:10:00,457.75,458.03,457.65,457.83,21258.0,447.8411,448.1151,447.7433,447.9194,21258.0
2023-07-21 15:20:00,457.79,458.0,456.81,456.84,28338.0,447.8802,448.0857,446.9215,446.9508,28338.0
2023-07-21 15:30:00,456.93,457.69,456.56,457.02,35995.0,447.0389,447.7824,446.6769,447.1269,35995.0
2023-07-21 15:40:00,456.87,457.74,456.87,457.45,68814.0,446.9802,447.8313,446.9802,447.5476,68814.0
2023-07-21 15:50:00,457.74,458.48,456.61,456.99,257467.0,447.8313,448.5553,446.7258,447.0976,257467.0
2023-07-24 09:30:00,456.95,458.86,456.53,457.58,36055.0,447.0584,448.9271,446.6475,447.6748,36055.0
2023-07-24 09:40:00,457.95,459.11,457.31,457.66,26950.0,448.0368,449.1717,447.4106,447.7531,26950.0
2023-07-24 09:50:00,457.82,457.94,455.55,456.69,22117.0,447.9096,448.027,445.6887,446.8041,22117.0
2023-07-24 10:00:00,457.05,458.24,456.43,456.64,32466.0,447.1563,448.3205,446.5497,446.7551,32466.0
2023-07-24 10:10:00,456.64,456.69,455.0,455.43,17354.0,446.7551,446.8041,445.1506,445.5713,17354.0
2023-07-24 10:20:00,455.5,456.57,455.3,455.8,10812.0,445.6398,446.6867,445.4441,445.9333,10812.0
2023-07-24 10:30:00,455.96,456.61,454.79,455.64,40097.0,446.0899,446.7258,444.9452,445.7768,40097.0
2023-07-24 10:40:00,455.72,456.36,455.01,455.64,29518.0,445.8551,446.4812,445.1604,445.7768,29518.0
2023-07-24 10:50:00,455.62,456.2,455.0,455.85,26666.0,445.7572,446.3247,445.1506,445.9822,26666.0
2023-07-24 11:00:00,455.82,456.99,455.76,455.77,39843.0,445.9529,447.0976,445.8942,445.904,39843.0
2023-07-24 11:10:00,456.1,456.36,454.98,455.16,8786.0,446.2268,446.4812,445.1311,445.3072,8786.0
2023-07-24 11:20:00,455.15,455.25,454.15,454.52,11682.0,445.2974,445.3952,444.319,444.681,11682.0
2023-07-24 11:30:00,454.55,454.65,453.77,454.42,15538.0,444.7104,444.8082,443.9473,444.5832,15538.0
2023-07-24 11:40:00,454.54,455.77,454.53,455.27,23646.0,444.7006,445.904,444.6908,445.4148,23646.0
2023-07-24 11:50:00,455.52,455.52,454.39,455.2,7900.0,445.6594,445.6594,444.5538,445.3463,7900.0
2023-07-24 12:00:00,455.2,455.61,455.03,455.31,8314.0,445.3463,445.7474,445.18,445.4539,8314.0
2023-07-24 12:10:00,455.28,455.68,455.12,455.17,5310.0,445.4246,445.8159,445.268,445.317,5310.0
2023-07-24 12:20:00,455.29,455.41,454.94,455.0,7752.0,445.4344,445.5518,445.0919,445.1506,7752.0
2023-07-24 12:30:00,455.09,455.71,454.72,455.64,11541.0,445.2387,445.8453,444.8767,445.7768,11541.0
2023-07-24 12:40:00,455.64,455.64,454.8,454.85,9819.0,445.7768,445.7768,444.955,445.0039,9819.0
2023-07-24 12:50:00,454.74,455.06,454.5,454.86,8639.0,444.8963,445.2093,444.6615,445.0137,8639.0
2023-07-24 13:00:00,454.77,454.77,453.82,453.82,8899.0,444.9256,444.9256,443.9962,443.9962,8899.0
2023-07-24 13:10:00,453.87,454.07,453.43,453.78,8424.0,444.0451,444.2408,443.6146,443.9571,8424.0
2023-07-24 13:20:00,453.66,454.13,453.34,453.66,13361.0,443.8397,444.2995,443.5266,443.8397,13361.0
2023-07-24 13:30:00,453.59,454.31,453.59,454.25,8101.0,443.7712,444.4756,443.7712,444.4169,8101.0
2023-07-24 13:40:00,454.22,454.61,453.87,453.87,8903.0,444.3875,444.7691,444.0451,444.0451,8903.0
2023-07-24 13:50:00,453.96,454.06,453.57,453.8,7166.0,444.1332,444.231,443.7516,443.9766,7166.0
2023-07-24 14:00:00,453.9,454.06,452.88,452.89,7626.0,444.0745,444.231,443.0765,443.0863,7626.0
2023-07-24 14:10:00,453.18,453.27,452.4,452.6,12103.0,443.37,443.4581,442.6069,442.8026,12103.0
2023-07-24 14:20:00,452.5,453.14,452.5,452.71,9650.0,442.7048,443.3309,442.7048,442.9102,9650.0
2023-07-24 14:30:00,452.82,452.99,452.39,452.93,11500.0,443.0178,443.1842,442.5971,443.1255,11500.0
2023-07-24 14:40:00,452.94,453.78,452.69,453.78,10051.0,443.1352,443.9571,442.8906,443.9571,10051.0
2023-07-24 14:50:00,453.79,453.96,453.4,453.56,8923.0,443.9668,444.1332,443.5853,443.7418,8923.0
2023-07-24 15:00:00,453.65,454.47,453.41,453.98,41883.0,443.8299,444.6321,443.5951,444.1527,41883.0
2023-07-24 15:10:00,453.95,454.06,453.4,453.79,10334.0,444.1234,444.231,443.5853,443.9668,10334.0
2023-07-24 15:20:00,453.77,454.13,453.34,453.98,13010.0,443.9473,444.2995,443.5266,444.1527,13010.0
2023-07-24 15:30:00,453.79,454.25,453.66,454.02,26609.0,443.9668,444.4169,443.8397,444.1919,26609.0
2023-07-24 15:40:00,453.98,455.09,453.82,454.48,48816.0,444.1527,445.2387,443.9962,444.6419,48816.0
2023-07-24 15:50:00,454.56,454.68,453.4,453.44,123718.0,444.7202,444.8376,443.5853,443.6244,123718.0
2023-07-25 09:30:00,453.34,457.04,453.34,455.0,18523.0,443.5266,447.1465,443.5266,445.1506,18523.0
2023-07-25 09:40:00,455.06,455.53,452.89,454.3,11079.0,445.2093,445.6692,443.0863,444.4658,11079.0
2023-07-25 09:50:00,453.92,456.69,453.92,456.07,39047.0,444.094,446.8041,444.094,446.1975,39047.0
2023-07-25 10:00:00,455.91,456.48,455.14,455.83,19658.0,446.0409,446.5986,445.2876,445.9627,19658.0
2023-07-25 10:10:00,455.57,455.58,453.33,453.63,15147.0,445.7083,445.7181,443.5168,443.8103,15147.0
2023-07-25 10:20:00,453.64,453.82,452.22,453.57,26038.0,443.8201,443.9962,442.4308,443.7516,26038.0
2023-07-25 10:30:00,453.58,453.59,451.83,452.28,25705.0,443.7614,443.7712,442.0493,442.4895,25705.0
2023-07-25 10:40:00,452.34,452.44,451.61,451.61,27501.0,442.5482,442.6461,441.834,441.834,27501.0
2023-07-25 10:50:00,451.6,451.86,451.27,451.57,23907.0,441.8242,442.0786,441.5014,441.7949,23907.0
2023-07-25 11:00:00,451.66,451.98,451.28,451.36,31316.0,441.8829,442.196,441.5112,441.5894,31316.0
2023-07-25 11:10:00,451.35,452.26,451.35,451.73,30491.0,441.5797,442.47,441.5797,441.9514,30491.0
2023-07-25 11:20:00,451.73,451.87,451.31,451.65,13295.0,441.9514,442.0884,441.5405,441.8732,13295.0
2023-07-25 11:30:00,451.66,452.1,451.43,451.86,11663.0,441.8829,442.3134,441.6579,442.0786,11663.0
2023-07-25 11:40:00,451.92,452.32,451.86,452.03,15778.0,442.1373,442.5287,442.0786,442.2449,15778.0
2023-07-25 11:50:00,452.01,452.9,451.98,452.79,26221.0,442.2254,443.0961,442.196,442.9885,26221.0
2023-07-25 12:00:00,452.89,452.95,452.11,452.18,11208.0,443.0863,443.145,442.3232,442.3917,11208.0
2023-07-25 12:10:00,452.16,452.81,452.04,452.68,35160.0,442.3721,443.0081,442.2547,442.8809,35160.0
2023-07-25 12:20:00,452.69,452.81,451.75,452.34,7910.0,442.8906,443.0081,441.971,442.5482,7910.0
2023-07-25 12:30:00,452.08,452.34,450.88,451.03,12653.0,442.2939,442.5482,441.1198,441.2666,12653.0
2023-07-25 12:40:00,451.01,451.94,450.99,451.54,17772.0,441.247,442.1569,441.2274,441.7655,17772.0
2023-07-25 12:50:00,451.48,452.4,451.09,452.34,34527.0,441.7068,442.6069,441.3253,442.5482,34527.0
2023-07-25 13:00:00,452.53,453.37,452.12,452.64,22535.0,442.7341,443.5559,442.333,442.8417,22535.0
2023-07-25 13:10:00,452.63,452.68,452.13,452.48,13211.0,442.8319,442.8809,442.3428,442.6852,13211.0
2023-07-25 13:20:00,452.55,452.55,451.68,452.01,8748.0,442.7537,442.7537,441.9025,442.2254,8748.0
2023-07-25 13:30:00,452.08,452.55,452.01,452.46,18553.0,442.2939,442.7537,442.2254,442.6656,18553.0
2023-07-25 13:40:00,452.31,452.45,451.91,452.15,12637.0,442.5189,442.6558,442.1275,442.3623,12637.0
2023-07-25 13:50:00,451.92,452.21,451.41,451.85,11898.0,442.1373,442.421,441.6384,442.0688,11898.0
2023-07-25 14:00:00,451.83,452.6,451.82,452.42,9400.0,442.0493,442.8026,442.0395,442.6265,9400.0
2023-07-25 14:10:00,452.65,452.75,451.96,452.14,18175.0,442.8515,442.9493,442.1765,442.3526,18175.0
2023-07-25 14:20:00,452.23,453.3,452.09,453.16,45087.0,442.4406,443.4874,442.3036,443.3505,45087.0
2023-07-25 14:30:00,453.18,453.45,453.16,453.22,10289.0,443.37,443.6342,443.3505,443.4092,10289.0
2023-07-25 14:40:00,453.32,453.97,452.63,453.85,20347.0,443.507,444.1429,442.8319,444.0255,20347.0
2023-07-25 14:50:00,453.96,454.11,453.24,453.42,29061.0,444.1332,444.2799,443.4287,443.6048,29061.0
2023-07-25 15:00:00,453.29,453.41,452.59,453.06,12747.0,443.4777,443.5951,442.7928,443.2526,12747.0
2023-07-25 15:10:00,453.02,453.43,452.79,453.19,29544.0,443.2135,443.6146,442.9885,443.3798,29544.0
2023-07-25 15:20:00,453.28,453.5,452.86,453.42,30239.0,443.4679,443.6831,443.057,443.6048,30239.0
2023-07-25 15:30:00,453.69,454.6,453.51,454.59,16348.0,443.869,444.7593,443.6929,444.7495,16348.0
2023-07-25 15:40:00,454.64,455.85,454.62,455.48,55425.0,444.7984,445.9822,444.7789,445.6203,55425.0
2023-07-25 15:50:00,455.59,455.6,453.98,453.99,143863.0,445.7279,445.7377,444.1527,444.1625,143863.0
2023-07-26 09:30:00,454.27,456.47,453.55,455.0,21737.0,444.4364,446.5888,443.732,445.1506,21737.0
2023-07-26 09:40:00,454.93,455.13,453.29,453.31,17326.0,445.0822,445.2778,443.4777,443.4972,17326.0
2023-07-26 09:50:00,453.31,453.31,451.4,452.0,15984.0,443.4972,443.4972,441.6286,442.2156,15984.0
2023-07-26 10:00:00,451.71,453.29,451.45,452.5,9815.0,441.9319,443.4777,441.6775,442.7048,9815.0
2023-07-26 10:10:00,452.21,453.57,451.99,453.46,11834.0,442.421,443.7516,442.2058,443.644,11834.0
2023-07-26 10:20:00,453.3,453.72,452.75,453.3,8724.0,443.4874,443.8984,442.9493,443.4874,8724.0
2023-07-26 10:30:00,453.66,453.86,452.41,452.45,8904.0,443.8397,444.0353,442.6167,442.6558,8904.0
2023-07-26 10:40:00,452.27,454.0,452.03,454.0,23260.0,442.4797,444.1723,442.2449,444.1723,23260.0
2023-07-26 10:50:00,453.94,454.56,453.67,454.42,17733.0,444.1136,444.7202,443.8494,444.5832,17733.0
2023-07-26 11:00:00,454.42,455.09,454.0,454.98,41570.0,444.5832,445.2387,444.1723,445.1311,41570.0
2023-07-26 11:10:00,454.93,455.48,453.94,454.42,17000.0,445.0822,445.6203,444.1136,444.5832,17000.0
2023-07-26 11:20:00,454.18,454.39,453.73,454.28,23423.0,444.3484,444.5538,443.9081,444.4462,23423.0
2023-07-26 11:30:00,454.25,454.74,453.7,454.56,29401.0,444.4169,444.8963,443.8788,444.7202,29401.0
2023-07-26 11:40:00,454.52,454.52,453.84,453.84,5743.0,444.681,444.681,444.0158,444.0158,5743.0
2023-07-26 11:50:00,453.84,453.98,453.27,453.85,8001.0,444.0158,444.1527,443.4581,444.0255,8001.0
2023-07-26 12:00:00,453.69,454.27,453.36,454.1,13644.0,443.869,444.4364,443.5461,444.2701,13644.0
2023-07-26 12:10:00,454.29,455.41,454.02,455.33,14856.0,444.456,445.5518,444.1919,445.4735,14856.0
2023-07-26 12:20:00,455.15,455.24,454.7,454.95,5414.0,445.2974,445.3854,444.8571,445.1017,5414.0
2023-07-26 12:30:00,454.95,455.01,454.61,454.72,3872.0,445.1017,445.1604,444.7691,444.8767,3872.0
2023-07-26 12:40:00,454.7,455.14,454.62,454.64,5160.0,444.8571,445.2876,444.7789,444.7984,5160.0
2023-07-26 12:50:00,454.73,454.73,454.13,454.3,8790.0,444.8865,444.8865,444.2995,444.4658,8790.0
2023-07-26 13:00:00,454.25,454.38,453.7,453.74,10234.0,444.4169,444.5441,443.8788,443.9179,10234.0
2023-07-26 13:10:00,453.73,453.73,453.03,453.04,10191.0,443.9081,443.9081,443.2233,443.2331,10191.0
2023-07-26 13:20:00,453.02,453.41,452.91,453.41,11575.0,443.2135,443.5951,443.1059,443.5951,11575.0
2023-07-26 13:30:00,453.52,453.54,452.51,452.78,9590.0,443.7027,443.7222,442.7145,442.9787,9590.0
2023-07-26 13:40:00,452.77,452.85,452.34,452.6,8056.0,442.9689,443.0472,442.5482,442.8026,8056.0
2023-07-26 13:50:00,452.45,452.98,452.45,452.69,11258.0,442.6558,443.1744,442.6558,442.8906,11258.0
2023-07-26 14:00:00,452.48,452.63,451.68,452.18,9103.0,442.6852,442.8319,441.9025,442.3917,9103.0
2023-07-26 14:10:00,452.18,452.37,451.73,452.37,10299.0,442.3917,442.5776,441.9514,442.5776,10299.0
2023-07-26 14:20:00,452.39,452.44,452.13,452.38,7978.0,442.5971,442.6461,442.3428,442.5874,7978.0
2023-07-26 14:30:00,452.53,452.75,452.24,452.75,6577.0,442.7341,442.9493,442.4504,442.9493,6577.0
2023-07-26 14:40:00,452.86,453.74,452.67,453.12,15528.0,443.057,443.9179,442.8711,443.3113,15528.0
2023-07-26 14:50:00,453.17,453.17,452.0,452.27,12058.0,443.3603,443.3603,442.2156,442.4797,12058.0
2023-07-26 15:00:00,452.38,452.52,451.62,451.87,19913.0,442.5874,442.7243,441.8438,442.0884,19913.0
2023-07-26 15:10:00,451.69,452.17,451.57,451.73,16541.0,441.9123,442.3819,441.7949,441.9514,16541.0
2023-07-26 15:20:00,451.75,452.34,451.54,451.56,16365.0,441.971,442.5482,441.7655,441.7851,16365.0
2023-07-26 15:30:00,451.53,451.54,450.54,450.63,19567.0,441.7558,441.7655,440.7872,440.8752,19567.0
2023-07-26 15:40:00,450.62,450.62,448.3,448.38,73815.0,440.8655,440.8655,438.5957,438.6739,73815.0
2023-07-26 15:50:00,448.18,448.61,447.55,448.5,147393.0,438.4783,438.899,437.8619,438.7913,147393.0
2023-07-27 09:30:00,448.8,453.51,448.36,452.81,54221.0,439.0849,443.6929,438.6544,443.0081,54221.0
2023-07-27 09:40:00,452.81,457.38,452.81,453.65,68287.0,443.0081,447.4791,443.0081,443.8299,68287.0
2023-07-27 09:50:00,454.25,454.26,450.87,450.88,41962.0,444.4169,444.4267,441.11,441.1198,41962.0
2023-07-27 10:00:00,451.18,452.43,449.81,449.91,53197.0,441.4133,442.6363,440.073,440.1708,53197.0
2023-07-27 10:10:00,449.59,451.4,449.41,450.91,34460.0,439.8578,441.6286,439.6816,441.1492,34460.0
2023-07-27 10:20:00,450.91,452.48,450.55,452.3,48898.0,441.1492,442.6852,440.797,442.5091,48898.0
2023-07-27 10:30:00,452.9,453.0,451.33,452.81,40127.0,443.0961,443.1939,441.5601,443.0081,40127.0
2023-07-27 10:40:00,452.69,454.21,452.12,454.2,35350.0,442.8906,444.3777,442.333,444.368,35350.0
2023-07-27 10:50:00,454.24,454.36,453.28,453.89,21664.0,444.4071,444.5245,443.4679,444.0647,21664.0
2023-07-27 11:00:00,453.79,453.87,452.6,452.61,24342.0,443.9668,444.0451,442.8026,442.8124,24342.0
2023-07-27 11:10:00,452.64,453.14,452.34,452.47,8447.0,442.8417,443.3309,442.5482,442.6754,8447.0
2023-07-27 11:20:00,452.4,453.04,452.21,452.74,17610.0,442.6069,443.2331,442.421,442.9396,17610.0
2023-07-27 11:30:00,452.74,453.44,452.27,452.61,38456.0,442.9396,443.6244,442.4797,442.8124,38456.0
2023-07-27 11:40:00,452.67,452.67,451.63,451.65,12869.0,442.8711,442.8711,441.8536,441.8732,12869.0
2023-07-27 11:50:00,451.69,453.54,451.56,453.35,14831.0,441.9123,443.7222,441.7851,443.5364,14831.0
2023-07-27 12:00:00,453.52,453.52,452.06,452.11,32316.0,443.7027,443.7027,442.2743,442.3232,32316.0
2023-07-27 12:10:00,452.03,452.58,451.74,451.92,14720.0,442.2449,442.783,441.9612,442.1373,14720.0
2023-07-27 12:20:00,451.91,452.2,451.75,451.91,12257.0,442.1275,442.4113,441.971,442.1275,12257.0
2023-07-27 12:30:00,451.98,452.83,451.98,452.55,22925.0,442.196,443.0276,442.196,442.7537,22925.0
2023-07-27 12:40:00,452.55,453.54,452.47,453.13,23208.0,442.7537,443.7222,442.6754,443.3211,23208.0
2023-07-27 12:50:00,453.04,453.25,452.11,452.2,33819.0,443.2331,443.4385,442.3232,442.4113,33819.0
2023-07-27 13:00:00,452.29,452.8,451.59,451.87,18070.0,442.4993,442.9983,441.8145,442.0884,18070.0
2023-07-27 13:10:00,451.85,452.21,451.63,451.63,8008.0,442.0688,442.421,441.8536,441.8536,8008.0
2023-07-27 13:20:00,451.63,451.63,450.47,450.47,7399.0,441.8536,441.8536,440.7187,440.7187,7399.0
2023-07-27 13:30:00,450.37,452.02,450.31,452.0,12823.0,440.6209,442.2352,440.5622,442.2156,12823.0
2023-07-27 13:40:00,452.08,452.12,450.91,450.91,9083.0,442.2939,442.333,441.1492,441.1492,9083.0
2023-07-27 13:50:00,450.99,451.57,450.79,451.3,15000.0,441.2274,441.7949,441.0318,441.5307,15000.0
2023-07-27 14:00:00,451.41,451.44,450.94,450.94,8757.0,441.6384,441.6677,441.1785,441.1785,8757.0
2023-07-27 14:10:00,450.81,451.2,450.69,451.2,8003.0,441.0513,441.4329,440.9339,441.4329,8003.0
2023-07-27 14:20:00,451.22,451.29,450.57,451.29,14558.0,441.4525,441.521,440.8165,441.521,14558.0
2023-07-27 14:30:00,451.21,452.02,451.0,451.62,12876.0,441.4427,442.2352,441.2372,441.8438,12876.0
2023-07-27 14:40:00,451.72,452.55,451.66,451.69,30031.0,441.9416,442.7537,441.8829,441.9123,30031.0
2023-07-27 14:50:00,451.87,452.14,451.52,451.63,13928.0,442.0884,442.3526,441.746,441.8536,13928.0
2023-07-27 15:00:00,451.53,451.53,450.95,451.18,39839.0,441.7558,441.7558,441.1883,441.4133,39839.0
2023-07-27 15:10:00,451.23,452.0,450.97,451.87,31940.0,441.4623,442.2156,441.2079,442.0884,31940.0
2023-07-27 15:20:00,451.94,451.94,450.78,450.84,18349.0,442.1569,442.1569,441.022,441.0807,18349.0
2023-07-27 15:30:00,450.78,451.87,450.48,451.32,27923.0,441.022,442.0884,440.7285,441.5503,27923.0
2023-07-27 15:40:00,451.47,451.94,451.01,451.92,36196.0,441.6971,442.1569,441.247,442.1373,36196.0
2023-07-27 15:50:00,451.96,451.96,450.86,450.95,137841.0,442.1765,442.1765,441.1003,441.1883,137841.0
2023-07-28 09:30:00,453.22,454.66,449.7,449.7,53772.0,443.4092,444.818,439.9654,439.9654,53772.0
2023-07-28 09:40:00,449.84,450.25,447.95,449.54,36070.0,440.1023,440.5035,438.2533,439.8088,36070.0
2023-07-28 09:50:00,448.84,449.78,445.72,447.9,21910.0,439.124,440.0436,436.0715,438.2043,21910.0
2023-07-28 10:00:00,448.36,448.87,446.89,448.59,20351.0,438.6544,439.1533,437.2162,438.8794,20351.0
2023-07-28 10:10:00,448.5,449.77,448.01,449.07,21111.0,438.7913,440.0339,438.312,439.349,21111.0
2023-07-28 10:20:00,448.81,452.04,448.68,452.03,25890.0,439.0946,442.2547,438.9675,442.2449,25890.0
2023-07-28 10:30:00,452.04,452.38,450.93,451.52,18163.0,442.2547,442.5874,441.1687,441.746,18163.0
2023-07-28 10:40:00,451.63,452.81,451.25,452.43,9145.0,441.8536,443.0081,441.4818,442.6363,9145.0
2023-07-28 10:50:00,452.43,452.75,451.73,452.41,18252.0,442.6363,442.9493,441.9514,442.6167,18252.0
2023-07-28 11:00:00,452.42,453.81,452.3,452.71,26016.0,442.6265,443.9864,442.5091,442.9102,26016.0
2023-07-28 11:10:00,452.52,453.07,451.93,452.0,15764.0,442.7243,443.2624,442.1471,442.2156,15764.0
2023-07-28 11:20:00,452.0,452.73,452.0,452.08,7108.0,442.2156,442.9298,442.2156,442.2939,7108.0
2023-07-28 11:30:00,452.13,452.2,450.97,450.97,10377.0,442.3428,442.4113,441.2079,441.2079,10377.0
2023-07-28 11:40:00,451.05,451.92,450.97,451.6,9916.0,441.2861,442.1373,441.2079,441.8242,9916.0
2023-07-28 11:50:00,451.7,452.04,451.18,451.99,7315.0,441.9221,442.2547,441.4133,442.2058,7315.0
2023-07-28 12:00:00,451.94,452.08,451.0,452.08,27337.0,442.1569,442.2939,441.2372,442.2939,27337.0
2023-07-28 12:10:00,451.97,452.14,451.14,451.37,13174.0,442.1862,442.3526,441.3742,441.5992,13174.0
2023-07-28 12:20:00,451.42,452.59,451.36,452.29,10153.0,441.6481,442.7928,441.5894,442.4993,10153.0
2023-07-28 12:30:00,452.26,452.75,452.12,452.12,9559.0,442.47,442.9493,442.333,442.333,9559.0
2023-07-28 12:40:00,452.06,453.04,451.63,453.04,16333.0,442.2743,443.2331,441.8536,443.2331,16333.0
2023-07-28 12:50:00,453.32,453.64,452.9,453.07,15052.0,443.507,443.8201,443.0961,443.2624,15052.0
2023-07-28 13:00:00,453.07,453.17,452.73,453.0,9057.0,443.2624,443.3603,442.9298,443.1939,9057.0
2023-07-28 13:10:00,452.95,453.13,452.64,452.87,26403.0,443.145,443.3211,442.8417,443.0668,26403.0
2023-07-28 13:20:00,452.87,453.0,451.73,451.73,14288.0,443.0668,443.1939,441.9514,441.9514,14288.0
2023-07-28 13:30:00,451.71,451.79,451.1,451.56,18775.0,441.9319,442.0101,441.3351,441.7851,18775.0
2023-07-28 13:40:00,451.59,451.79,451.23,451.37,9346.0,441.8145,442.0101,441.4623,441.5992,9346.0
2023-07-28 13:50:00,451.41,452.5,451.4,452.5,7431.0,441.6384,442.7048,441.6286,442.7048,7431.0
2023-07-28 14:00:00,452.47,452.88,452.25,452.73,5996.0,442.6754,443.0765,442.4602,442.9298,5996.0
2023-07-28 14:10:00,452.83,453.19,452.42,452.97,18236.0,443.0276,443.3798,442.6265,443.1646,18236.0
2023-07-28 14:20:00,453.06,454.07,452.9,454.06,23879.0,443.2526,444.2408,443.0961,444.231,23879.0
2023-07-28 14:30:00,454.38,455.71,454.24,455.02,27236.0,444.5441,445.8453,444.4071,445.1702,27236.0
2023-07-28 14:40:00,454.95,455.2,454.41,454.94,23539.0,445.1017,445.3463,444.5734,445.0919,23539.0
2023-07-28 14:50:00,454.76,455.39,454.63,454.82,30956.0,444.9158,445.5322,444.7887,444.9745,30956.0
2023-07-28 15:00:00,454.85,455.05,454.34,454.35,26344.0,445.0039,445.1996,444.5049,444.5147,26344.0
2023-07-28 15:10:00,454.33,455.18,454.1,454.33,29500.0,444.4951,445.3267,444.2701,444.4951,29500.0
2023-07-28 15:20:00,454.17,454.34,453.66,453.75,36854.0,444.3386,444.5049,443.8397,443.9277,36854.0
2023-07-28 15:30:00,453.87,453.88,452.71,453.1,32653.0,444.0451,444.0549,442.9102,443.2918,32653.0
2023-07-28 15:40:00,452.99,453.7,452.75,453.59,31939.0,443.1842,443.8788,442.9493,443.7712,31939.0
2023-07-28 15:50:00,453.65,454.39,452.99,453.0,162521.0,443.8299,444.5538,443.1842,443.1939,162521.0
2023-07-31 09:30:00,455.04,455.05,451.52,454.25,15901.0,445.1898,445.1996,441.746,444.4169,15901.0
2023-07-31 09:40:00,454.92,455.95,454.84,455.12,18265.0,445.0724,446.0801,444.9941,445.268,18265.0
2023-07-31 09:50:00,455.18,455.18,452.61,452.94,12869.0,445.3267,445.3267,442.8124,443.1352,12869.0
2023-07-31 10:00:00,453.03,454.12,452.56,454.02,9679.0,443.2233,444.2897,442.7635,444.1919,9679.0
2023-07-31 10:10:00,453.9,454.21,453.0,453.81,11716.0,444.0745,444.3777,443.1939,443.9864,11716.0
2023-07-31 10:20:00,453.4,453.79,453.07,453.79,5651.0,443.5853,443.9668,443.2624,443.9668,5651.0
2023-07-31 10:30:00,453.79,454.38,453.68,454.35,8712.0,443.9668,444.5441,443.8592,444.5147,8712.0
2023-07-31 10:40:00,454.1,454.51,453.6,454.26,21337.0,444.2701,444.6713,443.7809,444.4267,21337.0
2023-07-31 10:50:00,454.22,454.71,454.12,454.62,18165.0,444.3875,444.8669,444.2897,444.7789,18165.0
2023-07-31 11:00:00,454.62,455.15,454.15,454.54,19625.0,444.7789,445.2974,444.319,444.7006,19625.0
2023-07-31 11:10:00,454.63,454.68,454.1,454.1,4587.0,444.7887,444.8376,444.2701,444.2701,4587.0
2023-07-31 11:20:00,454.11,454.11,453.34,453.39,5099.0,444.2799,444.2799,443.5266,443.5755,5099.0
2023-07-31 11:30:00,453.28,453.79,452.93,453.45,9938.0,443.4679,443.9668,443.1255,443.6342,9938.0
2023-07-31 11:40:00,453.33,453.51,452.98,453.29,4949.0,443.5168,443.6929,443.1744,443.4777,4949.0
2023-07-31 11:50:00,453.42,453.8,453.36,453.66,11715.0,443.6048,443.9766,443.5461,443.8397,11715.0
2023-07-31 12:00:00,453.74,454.54,453.67,454.37,18600.0,443.9179,444.7006,443.8494,444.5343,18600.0
2023-07-31 12:10:00,454.36,455.01,454.24,454.47,5587.0,444.5245,445.1604,444.4071,444.6321,5587.0
2023-07-31 12:20:00,454.95,455.25,454.54,455.06,7667.0,445.1017,445.3952,444.7006,445.2093,7667.0
2023-07-31 12:30:00,455.11,455.11,454.21,454.23,3993.0,445.2583,445.2583,444.3777,444.3973,3993.0
2023-07-31 12:40:00,454.35,454.79,454.28,454.3,2701.0,444.5147,444.9452,444.4462,444.4658,2701.0
2023-07-31 12:50:00,454.31,454.84,454.27,454.51,3700.0,444.4756,444.9941,444.4364,444.6713,3700.0
2023-07-31 13:00:00,454.61,454.61,453.92,454.12,12742.0,444.7691,444.7691,444.094,444.2897,12742.0
2023-07-31 13:10:00,454.25,454.45,453.93,454.3,7249.0,444.4169,444.6125,444.1038,444.4658,7249.0
2023-07-31 13:20:00,454.43,454.89,454.36,454.58,9080.0,444.593,445.043,444.5245,444.7397,9080.0
2023-07-31 13:30:00,454.65,456.23,454.0,456.12,90829.0,444.8082,446.354,444.1723,446.2464,90829.0
2023-07-31 13:40:00,456.21,457.0,455.92,456.97,16955.0,446.3345,447.1073,446.0507,447.078,16955.0
2023-07-31 13:50:00,456.96,456.96,456.41,456.55,18973.0,447.0682,447.0682,446.5301,446.6671,18973.0
2023-07-31 14:00:00,456.41,457.38,456.16,457.31,19539.0,446.5301,447.4791,446.2855,447.4106,19539.0
2023-07-31 14:10:00,457.19,457.5,456.62,457.49,24704.0,447.2932,447.5965,446.7356,447.5867,24704.0
2023-07-31 14:20:00,457.5,458.04,457.36,457.6,11208.0,447.5965,448.1248,447.4596,447.6944,11208.0
2023-07-31 14:30:00,457.6,458.23,457.48,457.73,17864.0,447.6944,448.3107,447.577,447.8215,17864.0
2023-07-31 14:40:00,457.87,457.88,456.85,457.46,7284.0,447.9585,447.9683,446.9606,447.5574,7284.0
2023-07-31 14:50:00,457.46,457.73,457.15,457.53,15158.0,447.5574,447.8215,447.2541,447.6259,15158.0
2023-07-31 15:00:00,457.46,457.46,456.65,457.06,7546.0,447.5574,447.5574,446.7649,447.1661,7546.0
2023-07-31 15:10:00,457.07,458.09,457.06,458.04,20397.0,447.1758,448.1738,447.1661,448.1248,20397.0
2023-07-31 15:20:00,457.98,458.13,457.55,457.74,8181.0,448.0661,448.2129,447.6454,447.8313,8181.0
2023-07-31 15:30:00,457.69,457.73,456.23,456.26,17971.0,447.7824,447.8215,446.354,446.3834,17971.0
2023-07-31 15:40:00,456.38,456.62,456.21,456.59,17778.0,446.5008,446.7356,446.3345,446.7062,17778.0
2023-07-31 15:50:00,456.47,457.04,456.21,456.97,65738.0,446.5888,447.1465,446.3345,447.078,65738.0
2023-08-01 09:30:00,458.23,461.17,457.93,460.5,33512.0,448.3107,451.1871,448.0172,450.5316,33512.0
2023-08-01 09:40:00,460.14,460.56,456.0,456.37,22261.0,450.1794,450.5903,446.129,446.491,22261.0
2023-08-01 09:50:00,456.4,457.44,455.1,457.03,29775.0,446.5203,447.5378,445.2485,447.1367,29775.0
2023-08-01 10:00:00,457.05,457.5,456.0,456.77,10857.0,447.1563,447.5965,446.129,446.8823,10857.0
2023-08-01 10:10:00,456.98,458.04,456.98,457.5,11741.0,447.0878,448.1248,447.0878,447.5965,11741.0
2023-08-01 10:20:00,457.37,457.72,456.5,456.73,11504.0,447.4693,447.8118,446.6182,446.8432,11504.0
2023-08-01 10:30:00,456.55,457.57,456.06,456.53,21993.0,446.6671,447.665,446.1877,446.6475,21993.0
2023-08-01 10:40:00,456.52,457.77,456.0,457.62,12487.0,446.6377,447.8607,446.129,447.7139,12487.0
2023-08-01 10:50:00,457.67,458.54,457.43,457.45,7022.0,447.7628,448.614,447.528,447.5476,7022.0
2023-08-01 11:00:00,457.34,457.7,456.69,456.75,6559.0,447.44,447.7922,446.8041,446.8628,6559.0
2023-08-01 11:10:00,456.99,457.48,456.74,456.91,6808.0,447.0976,447.577,446.853,447.0193,6808.0
2023-08-01 11:20:00,457.03,457.17,456.69,457.17,4460.0,447.1367,447.2737,446.8041,447.2737,4460.0
2023-08-01 11:30:00,457.18,457.18,456.34,456.69,9708.0,447.2835,447.2835,446.4616,446.8041,9708.0
2023-08-01 11:40:00,456.46,457.95,456.3,457.55,13893.0,446.579,448.0368,446.4225,447.6454,13893.0
2023-08-01 11:50:00,457.76,458.0,456.77,457.65,14458.0,447.8509,448.0857,446.8823,447.7433,14458.0
2023-08-01 12:00:00,457.69,458.0,457.16,457.35,5922.0,447.7824,448.0857,447.2639,447.4498,5922.0
2023-08-01 12:10:00,457.17,457.8,457.1,457.31,10533.0,447.2737,447.89,447.2052,447.4106,10533.0
2023-08-01 12:20:00,457.26,457.41,456.47,457.05,10579.0,447.3617,447.5085,446.5888,447.1563,10579.0
2023-08-01 12:30:00,456.94,458.41,456.93,458.41,11661.0,447.0486,448.4868,447.0389,448.4868,11661.0
2023-08-01 12:40:00,458.34,458.42,457.59,457.59,5307.0,448.4183,448.4966,447.6846,447.6846,5307.0
2023-08-01 12:50:00,457.58,457.85,457.34,457.68,4405.0,447.6748,447.9389,447.44,447.7726,4405.0
2023-08-01 13:00:00,457.55,458.01,457.53,457.53,5864.0,447.6454,448.0955,447.6259,447.6259,5864.0
2023-08-01 13:10:00,457.64,458.18,457.55,457.83,11169.0,447.7335,448.2618,447.6454,447.9194,11169.0
2023-08-01 13:20:00,457.66,458.5,457.64,458.5,5797.0,447.7531,448.5749,447.7335,448.5749,5797.0
2023-08-01 13:30:00,458.5,459.0,458.43,458.89,17740.0,448.5749,449.0641,448.5064,448.9564,17740.0
2023-08-01 13:40:00,458.93,458.93,457.64,457.85,10090.0,448.9956,448.9956,447.7335,447.9389,10090.0
2023-08-01 13:50:00,457.78,458.47,457.78,458.47,13673.0,447.8705,448.5455,447.8705,448.5455,13673.0
2023-08-01 14:00:00,458.49,458.65,458.03,458.47,18353.0,448.5651,448.7216,448.1151,448.5455,18353.0
2023-08-01 14:10:00,458.63,459.35,458.45,459.35,15885.0,448.7021,449.4065,448.526,449.4065,15885.0
2023-08-01 14:20:00,459.43,459.43,458.71,458.71,13751.0,449.4847,449.4847,448.7803,448.7803,13751.0
2023-08-01 14:30:00,458.79,459.29,458.63,458.67,16436.0,448.8586,449.3478,448.7021,448.7412,16436.0
2023-08-01 14:40:00,458.74,459.05,458.31,458.92,27438.0,448.8097,449.113,448.389,448.9858,27438.0
2023-08-01 14:50:00,459.0,459.07,458.1,458.4,24426.0,449.0641,449.1325,448.1835,448.477,24426.0
2023-08-01 15:00:00,458.36,458.43,457.81,458.41,17762.0,448.4379,448.5064,447.8998,448.4868,17762.0
2023-08-01 15:10:00,458.47,459.01,458.25,458.83,26130.0,448.5455,449.0738,448.3303,448.8977,26130.0
2023-08-01 15:20:00,458.8,458.91,458.07,458.45,21115.0,448.8684,448.976,448.1542,448.526,21115.0
2023-08-01 15:30:00,458.45,458.6,458.23,458.35,28418.0,448.526,448.6727,448.3107,448.4281,28418.0
2023-08-01 15:40:00,458.37,458.86,458.06,458.63,40432.0,448.4477,448.9271,448.1444,448.7021,40432.0
2023-08-01 15:50:00,458.66,458.82,457.35,458.05,87303.0,448.7314,448.888,447.4498,448.1346,87303.0
2023-08-02 09:30:00,484.12,485.83,478.17,484.98,210068.0,473.6403,475.3133,467.8191,474.4817,210068.0
2023-08-02 09:40:00,484.98,486.31,478.25,480.0,131115.0,474.4817,475.7829,467.8974,469.6095,131115.0
2023-08-02 09:50:00,480.34,483.99,479.6,482.54,56075.0,469.9421,473.5131,469.2181,472.0945,56075.0
2023-08-02 10:00:00,482.25,486.49,482.06,485.97,100799.0,471.8108,475.959,471.6249,475.4502,100799.0
2023-08-02 10:10:00,486.34,487.06,481.93,481.97,58084.0,475.8122,476.5166,471.4977,471.5368,58084.0
2023-08-02 10:20:00,481.95,481.95,478.44,480.47,61621.0,471.5173,471.5173,468.0832,470.0693,61621.0
2023-08-02 10:30:00,480.64,484.37,480.45,484.09,48305.0,470.2356,473.8849,470.0497,473.6109,48305.0
2023-08-02 10:40:00,484.07,485.83,479.08,479.46,76023.0,473.5914,475.3133,468.7094,469.0812,76023.0
2023-08-02 10:50:00,479.47,481.72,478.46,481.56,44739.0,469.0909,471.2922,468.1028,471.1357,44739.0
2023-08-02 11:00:00,481.34,484.0,480.92,482.95,77773.0,470.9205,473.5229,470.5096,472.4956,77773.0
2023-08-02 11:10:00,483.0,484.35,482.4,482.67,33005.0,472.5445,473.8653,471.9575,472.2217,33005.0
2023-08-02 11:20:00,482.43,483.9,482.36,483.56,25882.0,471.9869,473.425,471.9184,473.0924,25882.0
2023-08-02 11:30:00,483.55,484.5,482.62,484.29,77881.0,473.0826,474.0121,472.1728,473.8066,77881.0
2023-08-02 11:40:00,484.52,486.71,484.38,486.45,56250.0,474.0316,476.1742,473.8947,475.9198,56250.0
2023-08-02 11:50:00,486.45,487.5,485.72,487.04,49442.0,475.9198,476.9471,475.2056,476.4971,49442.0
2023-08-02 12:00:00,486.83,488.55,486.75,488.55,49548.0,476.2916,477.9744,476.2134,477.9744,49548.0
2023-08-02 12:10:00,488.48,488.79,487.5,487.65,39402.0,477.9059,478.2092,476.9471,477.0939,39402.0
2023-08-02 12:20:00,487.88,487.88,485.51,486.19,22480.0,477.3189,477.3189,475.0002,475.6655,22480.0
2023-08-02 12:30:00,486.57,486.98,485.27,485.86,15613.0,476.0372,476.4384,474.7654,475.3426,15613.0
2023-08-02 12:40:00,485.55,486.18,484.49,485.59,20218.0,475.0393,475.6557,474.0023,475.0785,20218.0
2023-08-02 12:50:00,485.58,486.38,485.57,486.12,16200.0,475.0687,475.8514,475.0589,475.597,16200.0
2023-08-02 13:00:00,486.11,486.16,485.01,485.63,16951.0,475.5872,475.6361,474.511,475.1176,16951.0
2023-08-02 13:10:00,485.45,485.78,483.62,484.08,31253.0,474.9415,475.2644,473.1511,473.6012,31253.0
2023-08-02 13:20:00,484.08,485.68,483.6,485.68,24558.0,473.6012,475.1665,473.1315,475.1665,24558.0
2023-08-02 13:30:00,485.75,486.43,484.19,484.27,11451.0,475.235,475.9003,473.7088,473.787,11451.0
2023-08-02 13:40:00,484.43,484.43,482.13,483.24,22276.0,473.9436,473.9436,471.6934,472.7793,22276.0
2023-08-02 13:50:00,483.23,485.0,483.14,484.79,19090.0,472.7696,474.5012,472.6815,474.2958,19090.0
2023-08-02 14:00:00,484.81,485.21,484.33,484.62,21299.0,474.3153,474.7067,473.8457,474.1295,21299.0
2023-08-02 14:10:00,484.5,485.82,484.29,484.35,28988.0,474.0121,475.3035,473.8066,473.8653,28988.0
2023-08-02 14:20:00,484.22,484.48,483.36,484.03,24319.0,473.7381,473.9925,472.8967,473.5522,24319.0
2023-08-02 14:30:00,484.04,484.04,482.11,482.12,16790.0,473.562,473.562,471.6738,471.6836,16790.0
2023-08-02 14:40:00,482.13,482.33,480.76,481.24,25552.0,471.6934,471.889,470.353,470.8226,25552.0
2023-08-02 14:50:00,481.24,482.24,480.9,481.63,22328.0,470.8226,471.801,470.49,471.2042,22328.0
2023-08-02 15:00:00,481.61,483.98,481.58,483.83,24723.0,471.1846,473.5033,471.1553,473.3566,24723.0
2023-08-02 15:10:00,483.98,484.17,482.56,482.56,23350.0,473.5033,473.6892,472.1141,472.1141,23350.0
2023-08-02 15:20:00,482.43,482.58,481.47,481.51,22155.0,471.9869,472.1336,471.0476,471.0868,22155.0
2023-08-02 15:30:00,481.76,482.89,481.69,482.12,41204.0,471.3314,472.4369,471.2629,471.6836,41204.0
2023-08-02 15:40:00,482.2,482.57,481.76,482.3,48396.0,471.7618,472.1238,471.3314,471.8597,48396.0
2023-08-02 15:50:00,482.33,484.17,482.15,483.43,150719.0,471.889,473.6892,471.7129,472.9652,150719.0
2023-08-03 09:30:00,483.19,491.83,481.0,487.43,117115.0,472.7304,481.1834,470.5878,476.8786,117115.0
2023-08-03 09:40:00,487.4,487.86,480.76,485.66,43142.0,476.8493,477.2993,470.353,475.1469,43142.0
2023-08-03 09:50:00,485.0,487.31,484.6,486.08,47686.0,474.5012,476.7612,474.1099,475.5579,47686.0
2023-08-03 10:00:00,485.59,488.59,485.59,486.72,47079.0,475.0785,478.0135,475.0785,476.184,47079.0
2023-08-03 10:10:00,486.81,487.6,482.75,483.26,17622.0,476.2721,477.045,472.2999,472.7989,17622.0
2023-08-03 10:20:00,483.37,485.26,483.15,484.37,25826.0,472.9065,474.7556,472.6913,473.8849,25826.0
2023-08-03 10:30:00,484.88,485.07,482.34,483.61,12180.0,474.3838,474.5697,471.8988,473.1413,12180.0
2023-08-03 10:40:00,483.36,483.94,482.2,483.54,16151.0,472.8967,473.4642,471.7618,473.0728,16151.0
2023-08-03 10:50:00,483.55,484.11,481.55,483.4,17719.0,473.0826,473.6305,471.1259,472.9359,17719.0
2023-08-03 11:00:00,483.37,484.28,483.37,483.87,8522.0,472.9065,473.7968,472.9065,473.3957,8522.0
2023-08-03 11:10:00,484.19,485.17,483.71,485.17,11962.0,473.7088,474.6676,473.2392,474.6676,11962.0
2023-08-03 11:20:00,485.61,486.5,484.87,486.35,31181.0,475.098,475.9688,474.374,475.822,31181.0
2023-08-03 11:30:00,486.55,488.06,486.17,488.06,30832.0,476.0177,477.495,475.6459,477.495,30832.0
2023-08-03 11:40:00,488.0,488.26,487.71,488.06,15437.0,477.4363,477.6907,477.1526,477.495,15437.0
2023-08-03 11:50:00,488.26,490.12,487.93,488.87,46284.0,477.6907,479.5104,477.3678,478.2875,46284.0
2023-08-03 12:00:00,488.72,488.91,487.95,488.61,26426.0,478.1407,478.3266,477.3874,478.0331,26426.0
2023-08-03 12:10:00,488.76,489.37,488.01,488.93,17675.0,478.1798,478.7766,477.4461,478.3462,17675.0
2023-08-03 12:20:00,489.08,489.52,487.87,488.0,27685.0,478.4929,478.9234,477.3091,477.4363,27685.0
2023-08-03 12:30:00,488.36,489.16,488.26,489.04,15961.0,477.7885,478.5712,477.6907,478.4538,15961.0
2023-08-03 12:40:00,488.9,489.17,488.11,488.31,15996.0,478.3168,478.581,477.5439,477.7396,15996.0
2023-08-03 12:50:00,488.28,488.68,486.92,487.39,11360.0,477.7102,478.1016,476.3797,476.8395,11360.0
2023-08-03 13:00:00,487.16,487.86,486.94,487.86,12454.0,476.6145,477.2993,476.3992,477.2993,12454.0
2023-08-03 13:10:00,487.96,488.26,487.69,488.2,12729.0,477.3972,477.6907,477.133,477.632,12729.0
2023-08-03 13:20:00,488.12,488.24,487.72,487.96,16036.0,477.5537,477.6711,477.1624,477.3972,16036.0
2023-08-03 13:30:00,487.94,488.89,487.82,488.5,16023.0,477.3776,478.307,477.2602,477.9255,16023.0
2023-08-03 13:40:00,488.64,488.76,487.84,488.08,10823.0,478.0624,478.1798,477.2798,477.5146,10823.0
2023-08-03 13:50:00,488.08,488.08,486.84,487.06,20962.0,477.5146,477.5146,476.3014,476.5166,20962.0
2023-08-03 14:00:00,487.04,487.19,486.19,486.68,7686.0,476.4971,476.6438,475.6655,476.1449,7686.0
2023-08-03 14:10:00,486.67,488.23,486.65,488.11,13785.0,476.1351,477.6613,476.1155,477.5439,13785.0
2023-08-03 14:20:00,488.03,488.15,487.58,487.58,9437.0,477.4656,477.583,477.0254,477.0254,9437.0
2023-08-03 14:30:00,487.58,487.58,486.8,486.96,13368.0,477.0254,477.0254,476.2623,476.4188,13368.0
2023-08-03 14:40:00,487.05,487.21,486.68,487.18,9447.0,476.5069,476.6634,476.1449,476.634,9447.0
2023-08-03 14:50:00,487.18,487.65,486.8,487.65,8587.0,476.634,477.0939,476.2623,477.0939,8587.0
2023-08-03 15:00:00,487.57,487.57,485.94,486.03,14427.0,477.0156,477.0156,475.4209,475.5089,14427.0
2023-08-03 15:10:00,486.29,487.75,485.79,487.75,16439.0,475.7633,477.1917,475.2741,477.1917,16439.0
2023-08-03 15:20:00,487.74,488.3,487.57,487.83,16370.0,477.1819,477.7298,477.0156,477.27,16370.0
2023-08-03 15:30:00,487.81,488.27,487.45,488.02,32091.0,477.2504,477.7005,476.8982,477.4559,32091.0
2023-08-03 15:40:00,487.99,488.47,487.13,487.37,52551.0,477.4265,477.8961,476.5851,476.8199,52551.0
2023-08-03 15:50:00,486.93,487.76,486.45,487.23,131670.0,476.3895,477.2015,475.9198,476.683,131670.0
2023-08-04 09:30:00,489.46,490.62,487.22,489.96,42683.0,478.8647,479.9996,476.6732,479.3539,42683.0
2023-08-04 09:40:00,489.92,491.55,488.66,489.13,42039.0,479.3147,480.9094,478.082,478.5418,42039.0
2023-08-04 09:50:00,489.14,489.79,487.91,489.58,17370.0,478.5516,479.1875,477.3482,478.9821,17370.0
2023-08-04 10:00:00,489.59,489.95,486.42,486.92,24118.0,478.9919,479.3441,475.8905,476.3797,24118.0
2023-08-04 10:10:00,486.93,487.23,486.28,486.56,31524.0,476.3895,476.683,475.7535,476.0275,31524.0
2023-08-04 10:20:00,486.26,487.58,485.44,487.58,24920.0,475.734,477.0254,474.9317,477.0254,24920.0
2023-08-04 10:30:00,488.03,488.76,487.34,487.67,18433.0,477.4656,478.1798,476.7906,477.1134,18433.0
2023-08-04 10:40:00,487.69,488.32,487.14,487.87,11238.0,477.133,477.7494,476.5949,477.3091,11238.0
2023-08-04 10:50:00,487.91,487.98,486.35,487.04,15536.0,477.3482,477.4167,475.822,476.4971,15536.0
2023-08-04 11:00:00,487.41,487.41,486.16,486.4,7360.0,476.8591,476.8591,475.6361,475.8709,7360.0
2023-08-04 11:10:00,486.48,486.95,485.85,486.83,8317.0,475.9492,476.409,475.3328,476.2916,8317.0
2023-08-04 11:20:00,486.97,487.11,485.65,485.9,10170.0,476.4286,476.5656,475.1372,475.3818,10170.0
2023-08-04 11:30:00,486.04,486.32,485.41,485.65,9555.0,475.5187,475.7927,474.9024,475.1372,9555.0
2023-08-04 11:40:00,485.44,487.01,485.43,486.47,12325.0,474.9317,476.4677,474.9219,475.9394,12325.0
2023-08-04 11:50:00,486.48,487.0,485.88,486.84,11354.0,475.9492,476.4579,475.3622,476.3014,11354.0
2023-08-04 12:00:00,486.99,487.12,486.36,486.36,9094.0,476.4482,476.5753,475.8318,475.8318,9094.0
2023-08-04 12:10:00,486.5,487.48,486.46,487.42,9025.0,475.9688,476.9276,475.9296,476.8688,9025.0
2023-08-04 12:20:00,487.48,488.26,487.2,488.25,6207.0,476.9276,477.6907,476.6536,477.6809,6207.0
2023-08-04 12:30:00,488.48,488.85,488.2,488.21,9470.0,477.9059,478.2679,477.632,477.6417,9470.0
2023-08-04 12:40:00,488.24,488.75,487.54,487.54,6149.0,477.6711,478.1701,476.9863,476.9863,6149.0
2023-08-04 12:50:00,487.85,488.22,487.64,488.0,7430.0,477.2895,477.6515,477.0841,477.4363,7430.0
2023-08-04 13:00:00,488.0,489.12,488.0,488.94,12177.0,477.4363,478.5321,477.4363,478.3559,12177.0
2023-08-04 13:10:00,488.84,489.44,488.15,488.36,17606.0,478.2581,478.8451,477.583,477.7885,17606.0
2023-08-04 13:20:00,488.45,488.68,488.19,488.6,14446.0,477.8766,478.1016,477.6222,478.0233,14446.0
2023-08-04 13:30:00,488.61,489.25,487.95,487.95,14218.0,478.0331,478.6592,477.3874,477.3874,14218.0
2023-08-04 13:40:00,488.05,488.39,486.98,486.98,40331.0,477.4852,477.8179,476.4384,476.4384,40331.0
2023-08-04 13:50:00,487.14,488.37,486.53,487.92,18656.0,476.5949,477.7983,475.9981,477.358,18656.0
2023-08-04 14:00:00,487.98,487.98,486.4,487.44,14254.0,477.4167,477.4167,475.8709,476.8884,14254.0
2023-08-04 14:10:00,487.46,488.05,487.2,487.2,8114.0,476.908,477.4852,476.6536,476.6536,8114.0
2023-08-04 14:20:00,487.46,487.46,486.56,487.24,18827.0,476.908,476.908,476.0275,476.6927,18827.0
2023-08-04 14:30:00,487.08,487.5,487.02,487.05,9619.0,476.5362,476.9471,476.4775,476.5069,9619.0
2023-08-04 14:40:00,487.28,487.28,485.8,486.0,8024.0,476.7319,476.7319,475.2839,475.4796,8024.0
2023-08-04 14:50:00,486.21,486.63,485.99,486.63,10039.0,475.685,476.096,475.4698,476.096,10039.0
2023-08-04 15:00:00,486.67,486.86,485.94,485.99,7870.0,476.1351,476.321,475.4209,475.4698,7870.0
2023-08-04 15:10:00,485.94,486.48,485.62,486.03,10718.0,475.4209,475.9492,475.1078,475.5089,10718.0
2023-08-04 15:20:00,485.98,486.34,485.67,486.22,16106.0,475.46,475.8122,475.1567,475.6948,16106.0
2023-08-04 15:30:00,486.34,486.47,486.03,486.09,25883.0,475.8122,475.9394,475.5089,475.5676,25883.0
2023-08-04 15:40:00,486.16,486.24,485.38,485.89,36500.0,475.6361,475.7144,474.873,475.372,36500.0
2023-08-04 15:50:00,485.9,486.1,484.17,484.4,109741.0,475.3818,475.5774,473.6892,473.9142,109741.0
2023-08-07 09:30:00,485.94,492.0,484.74,492.0,93434.0,475.4209,481.3497,474.2469,481.3497,93434.0
2023-08-07 09:40:00,492.19,496.6,491.51,495.41,82618.0,481.5356,485.8501,480.8703,484.6859,82618.0
2023-08-07 09:50:00,495.93,495.93,492.5,493.81,31806.0,485.1946,485.1946,481.8389,483.1205,31806.0
2023-08-07 10:00:00,493.81,496.8,493.5,495.09,50724.0,483.1205,486.0458,482.8172,484.3728,50724.0
2023-08-07 10:10:00,494.87,497.01,494.3,495.92,42094.0,484.1576,486.2513,483.5999,485.1849,42094.0
2023-08-07 10:20:00,496.13,497.57,494.9,495.21,14050.0,485.3903,486.7991,484.1869,484.4902,14050.0
2023-08-07 10:30:00,495.21,495.32,494.29,495.23,12956.0,484.4902,484.5978,483.5901,484.5098,12956.0
2023-08-07 10:40:00,495.41,495.86,494.91,495.47,32420.0,484.6859,485.1261,484.1967,484.7446,32420.0
2023-08-07 10:50:00,495.6,496.91,495.01,495.45,31221.0,484.8718,486.1534,484.2945,484.725,31221.0
2023-08-07 11:00:00,495.41,496.77,495.41,496.55,18046.0,484.6859,486.0165,484.6859,485.8012,18046.0
2023-08-07 11:10:00,496.55,497.22,496.2,496.51,12190.0,485.8012,486.4567,485.4588,485.7621,12190.0
2023-08-07 11:20:00,496.75,497.04,496.19,496.93,6160.0,485.9969,486.2806,485.449,486.173,6160.0
2023-08-07 11:30:00,497.05,497.95,496.28,496.47,7097.0,486.2904,487.1709,485.5371,485.7229,7097.0
2023-08-07 11:40:00,496.47,497.0,496.21,496.75,5851.0,485.7229,486.2415,485.4686,485.9969,5851.0
2023-08-07 11:50:00,496.93,497.38,496.56,497.01,8483.0,486.173,486.6132,485.811,486.2513,8483.0
2023-08-07 12:00:00,496.82,497.14,496.44,496.95,9850.0,486.0654,486.3784,485.6936,486.1926,9850.0
2023-08-07 12:10:00,496.87,497.24,496.68,496.75,7004.0,486.1143,486.4763,485.9284,485.9969,7004.0
2023-08-07 12:20:00,496.9,496.94,495.69,496.11,25500.0,486.1436,486.1828,484.9598,485.3707,25500.0
2023-08-07 12:30:00,496.0,496.99,495.92,496.19,5727.0,485.2631,486.2317,485.1849,485.449,5727.0
2023-08-07 12:40:00,496.25,496.99,496.14,496.27,5969.0,485.5077,486.2317,485.4001,485.5273,5969.0
2023-08-07 12:50:00,496.4,496.91,496.18,496.63,5375.0,485.6545,486.1534,485.4392,485.8795,5375.0
2023-08-07 13:00:00,496.71,497.12,496.65,497.12,7686.0,485.9577,486.3589,485.899,486.3589,7686.0
2023-08-07 13:10:00,497.08,497.59,496.93,497.59,6644.0,486.3197,486.8187,486.173,486.8187,6644.0
2023-08-07 13:20:00,497.58,497.85,497.24,497.84,8959.0,486.8089,487.0731,486.4763,487.0633,8959.0
2023-08-07 13:30:00,497.79,497.99,496.36,496.79,13683.0,487.0144,487.21,485.6153,486.036,13683.0
2023-08-07 13:40:00,496.52,496.53,495.8,496.19,3604.0,485.7719,485.7816,485.0674,485.449,3604.0
2023-08-07 13:50:00,496.23,496.31,494.57,494.63,60569.0,485.4881,485.5664,483.8641,483.9228,60569.0
2023-08-07 14:00:00,494.61,496.54,494.59,496.52,7449.0,483.9032,485.7914,483.8836,485.7719,7449.0
2023-08-07 14:10:00,496.4,496.72,496.16,496.28,4665.0,485.6545,485.9675,485.4197,485.5371,4665.0
2023-08-07 14:20:00,496.27,496.69,496.01,496.12,5443.0,485.5273,485.9382,485.2729,485.3805,5443.0
2023-08-07 14:30:00,496.11,496.31,495.92,496.12,15638.0,485.3707,485.5664,485.1849,485.3805,15638.0
2023-08-07 14:40:00,496.23,496.33,495.9,496.21,9382.0,485.4881,485.586,485.1653,485.4686,9382.0
2023-08-07 14:50:00,496.31,496.32,495.92,496.27,9842.0,485.5664,485.5762,485.1849,485.5273,9842.0
2023-08-07 15:00:00,496.4,496.87,496.09,496.09,8639.0,485.6545,486.1143,485.3512,485.3512,8639.0
2023-08-07 15:10:00,496.03,496.08,495.06,495.22,8340.0,485.2925,485.3414,484.3435,484.5,8340.0
2023-08-07 15:20:00,495.3,495.62,494.89,494.94,15860.0,484.5783,484.8913,484.1771,484.2261,15860.0
2023-08-07 15:30:00,494.96,495.24,493.85,493.99,23600.0,484.2456,484.5196,483.1597,483.2966,23600.0
2023-08-07 15:40:00,494.02,494.1,492.77,493.31,40649.0,483.326,483.4042,482.103,482.6313,40649.0
2023-08-07 15:50:00,493.34,494.71,493.21,494.7,81941.0,482.6607,484.001,482.5335,483.9913,81941.0
2023-08-08 09:30:00,493.06,496.19,492.29,494.89,49339.0,482.3868,485.449,481.6334,484.1771,49339.0
2023-08-08 09:40:00,494.91,496.0,494.19,494.22,19028.0,484.1967,485.2631,483.4923,483.5217,19028.0
2023-08-08 09:50:00,494.18,494.59,492.89,494.53,42401.0,483.4825,483.8836,482.2204,483.8249,42401.0
2023-08-08 10:00:00,494.2,494.57,492.03,492.47,14917.0,483.5021,483.8641,481.3791,481.8095,14917.0
2023-08-08 10:10:00,492.74,492.74,490.25,491.56,13085.0,482.0737,482.0737,479.6376,480.9192,13085.0
2023-08-08 10:20:00,491.37,491.65,489.71,490.22,16926.0,480.7333,481.0073,479.1093,479.6082,16926.0
2023-08-08 10:30:00,489.91,490.75,489.4,490.49,9170.0,479.3049,480.1268,478.806,479.8724,9170.0
2023-08-08 10:40:00,490.53,490.6,489.33,489.55,7306.0,479.9115,479.98,478.7375,478.9527,7306.0
2023-08-08 10:50:00,489.52,490.61,489.36,490.54,5207.0,478.9234,479.9898,478.7669,479.9213,5207.0
2023-08-08 11:00:00,490.54,491.62,490.17,491.62,7081.0,479.9213,480.9779,479.5593,480.9779,7081.0
2023-08-08 11:10:00,491.39,492.36,491.38,492.07,15665.0,480.7529,481.7019,480.7431,481.4182,15665.0
2023-08-08 11:20:00,492.01,492.36,491.67,491.87,27673.0,481.3595,481.7019,481.0269,481.2225,27673.0
2023-08-08 11:30:00,492.24,493.2,491.73,491.75,7396.0,481.5845,482.5237,481.0856,481.1051,7396.0
2023-08-08 11:40:00,491.53,492.27,491.08,491.98,4762.0,480.8899,481.6139,480.4496,481.3301,4762.0
2023-08-08 11:50:00,491.74,492.13,491.4,492.13,5116.0,481.0953,481.4769,480.7627,481.4769,5116.0
2023-08-08 12:00:00,492.39,492.46,491.85,491.98,4128.0,481.7313,481.7997,481.203,481.3301,4128.0
2023-08-08 12:10:00,492.0,492.58,491.89,492.45,6295.0,481.3497,481.9172,481.2421,481.79,6295.0
2023-08-08 12:20:00,492.54,492.85,492.3,492.64,5787.0,481.878,482.1813,481.6432,481.9759,5787.0
2023-08-08 12:30:00,492.79,493.54,492.75,492.94,4483.0,482.1226,482.8564,482.0835,482.2694,4483.0
2023-08-08 12:40:00,492.84,493.31,492.61,493.25,4106.0,482.1715,482.6313,481.9465,482.5726,4106.0
2023-08-08 12:50:00,493.34,493.34,492.47,492.92,5124.0,482.6607,482.6607,481.8095,482.2498,5124.0
2023-08-08 13:00:00,492.92,493.31,492.79,493.08,3961.0,482.2498,482.6313,482.1226,482.4063,3961.0
2023-08-08 13:10:00,493.09,493.44,492.72,492.79,9784.0,482.4161,482.7585,482.0541,482.1226,9784.0
2023-08-08 13:20:00,492.8,492.8,491.75,491.87,2559.0,482.1324,482.1324,481.1051,481.2225,2559.0
2023-08-08 13:30:00,491.89,493.27,491.72,493.27,4822.0,481.2421,482.5922,481.0758,482.5922,4822.0
2023-08-08 13:40:00,493.27,493.38,492.6,492.71,4976.0,482.5922,482.6998,481.9367,482.0443,4976.0
2023-08-08 13:50:00,492.54,492.79,492.37,492.75,2375.0,481.878,482.1226,481.7117,482.0835,2375.0
2023-08-08 14:00:00,492.61,493.32,492.39,493.14,6758.0,481.9465,482.6411,481.7313,482.465,6758.0
2023-08-08 14:10:00,493.03,493.5,492.95,493.21,7871.0,482.3574,482.8172,482.2791,482.5335,7871.0
2023-08-08 14:20:00,493.15,493.5,493.13,493.13,10915.0,482.4748,482.8172,482.4552,482.4552,10915.0
2023-08-08 14:30:00,493.21,493.63,493.0,493.56,13876.0,482.5335,482.9444,482.3281,482.8759,13876.0
2023-08-08 14:40:00,493.46,493.56,492.65,492.89,7953.0,482.7781,482.8759,481.9856,482.2204,7953.0
2023-08-08 14:50:00,493.01,493.52,492.75,493.23,14184.0,482.3378,482.8368,482.0835,482.5531,14184.0
2023-08-08 15:00:00,493.23,493.48,492.84,493.37,5219.0,482.5531,482.7977,482.1715,482.6901,5219.0
2023-08-08 15:10:00,493.46,494.15,493.38,494.09,9801.0,482.7781,483.4532,482.6998,483.3945,9801.0
2023-08-08 15:20:00,494.28,495.23,494.07,494.92,11362.0,483.5804,484.5098,483.3749,484.2065,11362.0
2023-08-08 15:30:00,495.05,495.31,494.02,494.12,6393.0,484.3337,484.5881,483.326,483.4238,6393.0
2023-08-08 15:40:00,494.1,494.86,493.93,494.24,11416.0,483.4042,484.1478,483.2379,483.5412,11416.0
2023-08-08 15:50:00,494.47,494.47,492.76,493.25,47318.0,483.7662,483.7662,482.0933,482.5726,47318.0
2023-08-09 09:30:00,493.49,495.0,492.72,493.23,9211.0,482.8075,484.2848,482.0541,482.5531,9211.0
2023-08-09 09:40:00,493.04,494.35,492.9,492.9,5284.0,482.3672,483.6488,482.2302,482.2302,5284.0
2023-08-09 09:50:00,493.47,493.47,491.95,492.05,7215.0,482.7879,482.7879,481.3008,481.3986,7215.0
2023-08-09 10:00:00,491.79,492.52,491.26,491.38,8314.0,481.1443,481.8585,480.6257,480.7431,8314.0
2023-08-09 10:10:00,491.22,492.29,490.7,492.18,6258.0,480.5866,481.6334,480.0778,481.5258,6258.0
2023-08-09 10:20:00,492.57,492.78,491.85,491.86,4054.0,481.9074,482.1128,481.203,481.2127,4054.0
2023-08-09 10:30:00,492.08,492.65,491.74,492.65,12555.0,481.428,481.9856,481.0953,481.9856,12555.0
2023-08-09 10:40:00,492.7,492.99,492.1,492.29,3400.0,482.0346,482.3183,481.4475,481.6334,3400.0
2023-08-09 10:50:00,492.23,493.93,492.23,493.82,5280.0,481.5747,483.2379,481.5747,483.1303,5280.0
2023-08-09 11:00:00,493.84,494.06,492.96,493.47,6826.0,483.1499,483.3651,482.2889,482.7879,6826.0
2023-08-09 11:10:00,493.6,495.1,493.59,494.16,7692.0,482.9151,484.3826,482.9053,483.4629,7692.0
2023-08-09 11:20:00,494.34,494.53,493.2,493.39,5102.0,483.6391,483.8249,482.5237,482.7096,5102.0
2023-08-09 11:30:00,493.14,494.05,493.04,493.28,9204.0,482.465,483.3553,482.3672,482.602,9204.0
2023-08-09 11:40:00,493.22,493.86,493.21,493.25,9558.0,482.5433,483.1694,482.5335,482.5726,9558.0
2023-08-09 11:50:00,493.31,494.18,493.01,494.13,7022.0,482.6313,483.4825,482.3378,483.4336,7022.0
2023-08-09 12:00:00,494.02,495.0,493.62,495.0,4633.0,483.326,484.2848,482.9346,484.2848,4633.0
2023-08-09 12:10:00,494.87,495.25,494.47,495.03,6618.0,484.1576,484.5294,483.7662,484.3141,6618.0
2023-08-09 12:20:00,494.93,496.22,494.9,495.99,10865.0,484.2163,485.4784,484.1869,485.2533,10865.0
2023-08-09 12:30:00,496.05,496.31,495.88,496.14,4944.0,485.312,485.5664,485.1457,485.4001,4944.0
2023-08-09 12:40:00,496.24,496.29,495.97,496.28,4446.0,485.4979,485.5468,485.2338,485.5371,4446.0
2023-08-09 12:50:00,496.09,496.5,495.7,496.0,3537.0,485.3512,485.7523,484.9696,485.2631,3537.0
2023-08-09 13:00:00,495.87,496.71,495.63,496.71,6100.0,485.1359,485.9577,484.9011,485.9577,6100.0
2023-08-09 13:10:00,496.71,496.82,495.94,496.1,10702.0,485.9577,486.0654,485.2044,485.361,10702.0
2023-08-09 13:20:00,496.31,496.96,496.31,496.65,8637.0,485.5664,486.2023,485.5664,485.899,8637.0
2023-08-09 13:30:00,496.83,496.94,496.36,496.47,4770.0,486.0752,486.1828,485.6153,485.7229,4770.0
2023-08-09 13:40:00,496.56,497.08,496.35,496.78,5972.0,485.811,486.3197,485.6055,486.0262,5972.0
2023-08-09 13:50:00,496.83,497.08,496.72,497.05,9121.0,486.0752,486.3197,485.9675,486.2904,9121.0
2023-08-09 14:00:00,497.12,497.65,496.57,497.47,7045.0,486.3589,486.8774,485.8208,486.7013,7045.0
2023-08-09 14:10:00,497.71,498.41,497.34,498.41,11578.0,486.9361,487.621,486.5741,487.621,11578.0
2023-08-09 14:20:00,498.43,498.5,497.31,497.6,8354.0,487.6405,487.709,486.5448,486.8285,8354.0
2023-08-09 14:30:00,497.76,498.48,497.73,497.99,10110.0,486.985,487.6894,486.9557,487.21,10110.0
2023-08-09 14:40:00,498.02,498.36,497.75,497.75,10129.0,487.2394,487.572,486.9752,486.9752,10129.0
2023-08-09 14:50:00,497.71,498.31,497.7,497.94,14477.0,486.9361,487.5231,486.9263,487.1611,14477.0
2023-08-09 15:00:00,497.93,497.93,496.83,496.83,6832.0,487.1513,487.1513,486.0752,486.0752,6832.0
2023-08-09 15:10:00,497.04,497.76,496.93,497.17,9725.0,486.2806,486.985,486.173,486.4078,9725.0
2023-08-09 15:20:00,497.19,497.28,496.49,496.77,7624.0,486.4274,486.5154,485.7425,486.0165,7624.0
2023-08-09 15:30:00,496.78,496.78,495.17,495.23,9227.0,486.0262,486.0262,484.4511,484.5098,9227.0
2023-08-09 15:40:00,495.25,495.97,494.49,494.53,16730.0,484.5294,485.2338,483.7858,483.8249,16730.0
2023-08-09 15:50:00,494.77,495.27,493.3,493.32,75009.0,484.0597,484.5489,482.6216,482.6411,75009.0
2023-08-10 09:30:00,494.26,497.9,494.26,497.9,9225.0,483.5608,487.122,483.5608,487.122,9225.0
2023-08-10 09:40:00,497.73,499.1,497.47,497.92,9421.0,486.9557,488.296,486.7013,487.1416,9421.0
2023-08-10 09:50:00,498.1,499.19,497.14,498.44,3711.0,487.3177,488.3841,486.3784,487.6503,3711.0
2023-08-10 10:00:00,498.38,499.56,498.37,499.25,12992.0,487.5916,488.7461,487.5818,488.4428,12992.0
2023-08-10 10:10:00,499.12,500.36,499.0,499.8,19097.0,488.3156,489.5287,488.1982,488.9809,19097.0
2023-08-10 10:20:00,499.88,500.07,499.28,499.4,2947.0,489.0591,489.245,488.4721,488.5895,2947.0
2023-08-10 10:30:00,499.66,499.66,497.78,498.5,6124.0,488.8439,488.8439,487.0046,487.709,6124.0
2023-08-10 10:40:00,498.32,498.69,497.46,497.6,10526.0,487.5329,487.8949,486.6915,486.8285,10526.0
2023-08-10 10:50:00,497.27,497.89,497.01,497.34,8627.0,486.5056,487.1122,486.2513,486.5741,8627.0
2023-08-10 11:00:00,497.09,497.09,496.03,496.62,8122.0,486.3295,486.3295,485.2925,485.8697,8122.0
2023-08-10 11:10:00,496.71,497.14,495.96,496.01,6054.0,485.9577,486.3784,485.224,485.2729,6054.0
2023-08-10 11:20:00,496.03,496.5,496.02,496.45,1605.0,485.2925,485.7523,485.2827,485.7034,1605.0
2023-08-10 11:30:00,496.41,496.45,495.4,495.75,6120.0,485.6642,485.7034,484.6761,485.0185,6120.0
2023-08-10 11:40:00,495.75,496.12,495.25,495.25,5640.0,485.0185,485.3805,484.5294,484.5294,5640.0
2023-08-10 11:50:00,495.03,495.03,494.33,494.67,4759.0,484.3141,484.3141,483.6293,483.9619,4759.0
2023-08-10 12:00:00,494.7,494.91,494.38,494.85,3504.0,483.9913,484.1967,483.6782,484.138,3504.0
2023-08-10 12:10:00,494.39,494.91,494.1,494.79,3935.0,483.688,484.1967,483.4042,484.0793,3935.0
2023-08-10 12:20:00,494.99,495.18,493.72,493.83,5758.0,484.275,484.4609,483.0325,483.1401,5758.0
2023-08-10 12:30:00,493.73,494.05,493.63,494.05,1601.0,483.0423,483.3553,482.9444,483.3553,1601.0
2023-08-10 12:40:00,494.15,495.25,494.07,495.16,5160.0,483.4532,484.5294,483.3749,484.4413,5160.0
2023-08-10 12:50:00,495.36,495.73,494.09,494.26,8094.0,484.637,484.999,483.3945,483.5608,8094.0
2023-08-10 13:00:00,494.25,495.27,494.25,495.25,7489.0,483.551,484.5489,483.551,484.5294,7489.0
2023-08-10 13:10:00,495.36,496.25,495.36,496.25,6601.0,484.637,485.5077,484.637,485.5077,6601.0
2023-08-10 13:20:00,496.03,496.38,495.5,495.96,6432.0,485.2925,485.6349,484.7739,485.224,6432.0
2023-08-10 13:30:00,495.96,496.42,495.47,496.39,6889.0,485.224,485.674,484.7446,485.6447,6889.0
2023-08-10 13:40:00,496.29,497.13,496.1,497.11,5431.0,485.5468,486.3687,485.361,486.3491,5431.0
2023-08-10 13:50:00,497.12,497.48,496.43,496.43,6400.0,486.3589,486.7111,485.6838,485.6838,6400.0
2023-08-10 14:00:00,496.49,497.19,496.01,496.31,42217.0,485.7425,486.4274,485.2729,485.5664,42217.0
2023-08-10 14:10:00,496.49,497.21,496.43,496.98,5609.0,485.7425,486.4469,485.6838,486.2219,5609.0
2023-08-10 14:20:00,497.05,497.3,496.68,496.79,6837.0,486.2904,486.535,485.9284,486.036,6837.0
2023-08-10 14:30:00,496.8,497.39,496.8,497.38,11654.0,486.0458,486.623,486.0458,486.6132,11654.0
2023-08-10 14:40:00,497.36,497.53,496.69,497.51,7502.0,486.5937,486.76,485.9382,486.7404,7502.0
2023-08-10 14:50:00,497.48,498.54,497.47,498.39,6484.0,486.7111,487.7481,486.7013,487.6014,6484.0
2023-08-10 15:00:00,498.47,498.61,497.64,498.04,4272.0,487.6797,487.8166,486.8676,487.259,4272.0
2023-08-10 15:10:00,498.08,498.25,497.74,497.98,6797.0,487.2981,487.4644,486.9655,487.2003,6797.0
2023-08-10 15:20:00,497.93,497.93,497.02,497.03,9264.0,487.1513,487.1513,486.261,486.2708,9264.0
2023-08-10 15:30:00,497.06,497.4,495.29,495.91,16805.0,486.3002,486.6328,484.5685,485.1751,16805.0
2023-08-10 15:40:00,495.89,496.03,495.21,495.4,29289.0,485.1555,485.2925,484.4902,484.6761,29289.0
2023-08-10 15:50:00,495.4,495.8,494.68,495.02,54924.0,484.6761,485.0674,483.9717,484.3043,54924.0
2023-08-11 09:30:00,495.94,496.59,494.98,494.98,11294.0,485.2044,485.8403,484.2652,484.2652,11294.0
2023-08-11 09:40:00,495.17,495.73,494.56,494.67,3490.0,484.4511,484.999,483.8543,483.9619,3490.0
2023-08-11 09:50:00,494.7,495.93,494.3,495.42,3811.0,483.9913,485.1946,483.5999,484.6957,3811.0
2023-08-11 10:00:00,495.83,496.21,494.84,494.84,2258.0,485.0968,485.4686,484.1282,484.1282,2258.0
2023-08-11 10:10:00,495.25,496.54,494.52,496.54,10854.0,484.5294,485.7914,483.8152,485.7914,10854.0
2023-08-11 10:20:00,496.55,497.14,496.32,496.7,2614.0,485.8012,486.3784,485.5762,485.948,2614.0
2023-08-11 10:30:00,496.77,496.82,496.35,496.77,4204.0,486.0165,486.0654,485.6055,486.0165,4204.0
2023-08-11 10:40:00,496.89,496.89,494.5,494.51,17247.0,486.1339,486.1339,483.7956,483.8054,17247.0
2023-08-11 10:50:00,494.58,495.56,494.5,494.81,7171.0,483.8739,484.8326,483.7956,484.0989,7171.0
2023-08-11 11:00:00,494.82,494.82,493.64,493.71,6062.0,484.1087,484.1087,482.9542,483.0227,6062.0
2023-08-11 11:10:00,493.94,494.61,493.87,494.61,2107.0,483.2477,483.9032,483.1792,483.9032,2107.0
2023-08-11 11:20:00,494.57,495.05,493.59,494.57,3943.0,483.8641,484.3337,482.9053,483.8641,3943.0
2023-08-11 11:30:00,494.7,495.25,494.54,494.61,5041.0,483.9913,484.5294,483.8347,483.9032,5041.0
2023-08-11 11:40:00,495.04,495.16,493.75,495.16,2800.0,484.3239,484.4413,483.0618,484.4413,2800.0
2023-08-11 11:50:00,495.14,495.22,494.24,495.18,5338.0,484.4217,484.5,483.5412,484.4609,5338.0
2023-08-11 12:00:00,495.25,495.61,494.9,495.46,6701.0,484.5294,484.8816,484.1869,484.7348,6701.0
2023-08-11 12:10:00,495.42,495.88,494.86,495.82,5967.0,484.6957,485.1457,484.1478,485.087,5967.0
2023-08-11 12:20:00,495.56,496.36,495.42,495.46,4657.0,484.8326,485.6153,484.6957,484.7348,4657.0
2023-08-11 12:30:00,495.46,496.66,495.42,496.66,3918.0,484.7348,485.9088,484.6957,485.9088,3918.0
2023-08-11 12:40:00,496.79,496.79,495.98,496.22,7075.0,486.036,486.036,485.2436,485.4784,7075.0
2023-08-11 12:50:00,496.59,496.59,495.94,495.94,2156.0,485.8403,485.8403,485.2044,485.2044,2156.0
2023-08-11 13:00:00,495.88,496.55,495.87,495.87,2440.0,485.1457,485.8012,485.1359,485.1359,2440.0
2023-08-11 13:10:00,495.88,496.15,495.4,495.48,5750.0,485.1457,485.4099,484.6761,484.7544,5750.0
2023-08-11 13:20:00,495.4,496.08,495.25,496.08,6572.0,484.6761,485.3414,484.5294,485.3414,6572.0
2023-08-11 13:30:00,496.08,496.68,496.07,496.25,2689.0,485.3414,485.9284,485.3316,485.5077,2689.0
2023-08-11 13:40:00,496.05,496.11,495.13,495.3,3650.0,485.312,485.3707,484.412,484.5783,3650.0
2023-08-11 13:50:00,495.38,495.41,494.86,495.06,7362.0,484.6565,484.6859,484.1478,484.3435,7362.0
2023-08-11 14:00:00,495.11,495.59,494.91,495.44,5368.0,484.3924,484.862,484.1967,484.7152,5368.0
2023-08-11 14:10:00,495.44,495.83,494.92,495.83,6492.0,484.7152,485.0968,484.2065,485.0968,6492.0
2023-08-11 14:20:00,495.66,495.7,494.82,495.09,6102.0,484.9305,484.9696,484.1087,484.3728,6102.0
2023-08-11 14:30:00,495.13,495.38,494.27,494.46,4039.0,484.412,484.6565,483.5706,483.7565,4039.0
2023-08-11 14:40:00,494.38,495.03,494.03,494.68,11588.0,483.6782,484.3141,483.3358,483.9717,11588.0
2023-08-11 14:50:00,494.58,494.95,494.41,494.81,5315.0,483.8739,484.2358,483.7075,484.0989,5315.0
2023-08-11 15:00:00,494.74,494.74,494.23,494.45,7375.0,484.0304,484.0304,483.5314,483.7467,7375.0
2023-08-11 15:10:00,494.49,495.0,494.44,494.92,5100.0,483.7858,484.2848,483.7369,484.2065,5100.0
2023-08-11 15:20:00,494.9,495.41,494.68,494.85,7585.0,484.1869,484.6859,483.9717,484.138,7585.0
2023-08-11 15:30:00,494.81,495.39,494.72,495.05,8193.0,484.0989,484.6663,484.0108,484.3337,8193.0
2023-08-11 15:40:00,495.02,495.02,493.32,493.8,30605.0,484.3043,484.3043,482.6411,483.1107,30605.0
2023-08-11 15:50:00,493.75,494.14,492.96,493.79,74909.0,483.0618,483.4434,482.2889,483.101,74909.0
2023-08-14 09:30:00,494.54,496.5,493.94,495.4,11849.0,483.8347,485.7523,483.2477,484.6761,11849.0
2023-08-14 09:40:00,495.33,496.05,493.66,495.57,7434.0,484.6076,485.312,482.9738,484.8424,7434.0
2023-08-14 09:50:00,495.78,498.22,495.78,497.33,19983.0,485.0479,487.4351,485.0479,486.5643,19983.0
2023-08-14 10:00:00,497.57,498.22,496.71,498.14,9652.0,486.7991,487.4351,485.9577,487.3568,9652.0
2023-08-14 10:10:00,498.15,498.65,496.97,497.37,15195.0,487.3666,487.8558,486.2121,486.6035,15195.0
2023-08-14 10:20:00,497.37,498.98,497.28,498.97,3686.0,486.6035,488.1786,486.5154,488.1688,3686.0
2023-08-14 10:30:00,498.92,498.93,497.71,498.38,25685.0,488.1199,488.1297,486.9361,487.5916,25685.0
2023-08-14 10:40:00,498.45,499.02,497.88,498.2,7028.0,487.6601,488.2177,487.1024,487.4155,7028.0
2023-08-14 10:50:00,497.88,499.16,497.87,498.66,5347.0,487.1024,488.3547,487.0926,487.8655,5347.0
2023-08-14 11:00:00,498.73,498.73,498.21,498.41,1432.0,487.934,487.934,487.4253,487.621,1432.0
2023-08-14 11:10:00,498.6,499.0,498.19,498.19,8481.0,487.8068,488.1982,487.4057,487.4057,8481.0
2023-08-14 11:20:00,498.44,498.93,498.22,498.65,3278.0,487.6503,488.1297,487.4351,487.8558,3278.0
2023-08-14 11:30:00,498.39,498.47,497.47,497.92,4983.0,487.6014,487.6797,486.7013,487.1416,4983.0
2023-08-14 11:40:00,497.98,498.25,497.85,498.11,3653.0,487.2003,487.4644,487.0731,487.3274,3653.0
2023-08-14 11:50:00,497.94,498.61,497.63,498.31,3268.0,487.1611,487.8166,486.8578,487.5231,3268.0
2023-08-14 12:00:00,498.31,498.38,497.46,497.47,5629.0,487.5231,487.5916,486.6915,486.7013,5629.0
2023-08-14 12:10:00,497.64,498.03,497.4,497.87,6628.0,486.8676,487.2492,486.6328,487.0926,6628.0
2023-08-14 12:20:00,498.01,498.11,497.4,497.57,5018.0,487.2296,487.3274,486.6328,486.7991,5018.0
2023-08-14 12:30:00,497.32,497.47,497.02,497.33,5906.0,486.5545,486.7013,486.261,486.5643,5906.0
2023-08-14 12:40:00,497.33,498.35,497.32,498.28,2400.0,486.5643,487.5622,486.5545,487.4938,2400.0
2023-08-14 12:50:00,498.13,498.13,497.5,497.51,4972.0,487.347,487.347,486.7306,486.7404,4972.0
2023-08-14 13:00:00,497.54,498.01,497.49,497.88,3564.0,486.7698,487.2296,486.7209,487.1024,3564.0
2023-08-14 13:10:00,497.89,498.21,497.66,497.91,3072.0,487.1122,487.4253,486.8872,487.1318,3072.0
2023-08-14 13:20:00,497.86,498.3,497.86,498.04,2416.0,487.0829,487.5133,487.0829,487.259,2416.0
2023-08-14 13:30:00,498.07,498.68,498.07,498.52,2310.0,487.2883,487.8851,487.2883,487.7286,2310.0
2023-08-14 13:40:00,498.4,498.64,498.08,498.08,5772.0,487.6112,487.846,487.2981,487.2981,5772.0
2023-08-14 13:50:00,498.34,498.66,498.1,498.21,3235.0,487.5525,487.8655,487.3177,487.4253,3235.0
2023-08-14 14:00:00,498.25,498.35,497.86,497.97,2873.0,487.4644,487.5622,487.0829,487.1905,2873.0
2023-08-14 14:10:00,497.77,497.78,497.24,497.38,2519.0,486.9948,487.0046,486.4763,486.6132,2519.0
2023-08-14 14:20:00,497.38,497.91,497.34,497.49,3068.0,486.6132,487.1318,486.5741,486.7209,3068.0
2023-08-14 14:30:00,497.63,498.02,497.57,497.79,5613.0,486.8578,487.2394,486.7991,487.0144,5613.0
2023-08-14 14:40:00,497.65,497.97,497.56,497.69,4505.0,486.8774,487.1905,486.7893,486.9165,4505.0
2023-08-14 14:50:00,497.54,497.98,497.31,497.48,3218.0,486.7698,487.2003,486.5448,486.7111,3218.0
2023-08-14 15:00:00,497.67,498.02,497.04,497.05,7545.0,486.897,487.2394,486.2806,486.2904,7545.0
2023-08-14 15:10:00,497.11,497.11,496.42,496.61,3421.0,486.3491,486.3491,485.674,485.8599,3421.0
2023-08-14 15:20:00,496.69,496.85,495.99,496.76,9321.0,485.9382,486.0947,485.2533,486.0067,9321.0
2023-08-14 15:30:00,496.76,497.05,496.41,496.99,6977.0,486.0067,486.2904,485.6642,486.2317,6977.0
2023-08-14 15:40:00,497.04,497.22,496.56,496.71,16363.0,486.2806,486.4567,485.811,485.9577,16363.0
2023-08-14 15:50:00,496.92,497.38,496.48,497.34,36289.0,486.1632,486.6132,485.7327,486.5741,36289.0
2023-08-15 09:30:00,495.95,496.78,495.5,495.5,8728.0,485.2142,486.0262,484.7739,484.7739,8728.0
2023-08-15 09:40:00,495.88,496.0,494.92,495.72,5690.0,485.1457,485.2631,484.2065,484.9892,5690.0
2023-08-15 09:50:00,495.55,496.42,495.41,495.56,5462.0,484.8229,485.674,484.6859,484.8326,5462.0
2023-08-15 10:00:00,495.83,496.51,494.47,494.53,8717.0,485.0968,485.7621,483.7662,483.8249,8717.0
2023-08-15 10:10:00,494.67,494.99,493.89,494.17,3628.0,483.9619,484.275,483.1988,483.4727,3628.0
2023-08-15 10:20:00,493.93,494.95,493.93,494.83,2314.0,483.2379,484.2358,483.2379,484.1184,2314.0
2023-08-15 10:30:00,494.59,494.82,493.47,493.47,6802.0,483.8836,484.1087,482.7879,482.7879,6802.0
2023-08-15 10:40:00,493.77,494.3,493.49,494.05,1583.0,483.0814,483.5999,482.8075,483.3553,1583.0
2023-08-15 10:50:00,494.07,494.07,493.12,493.5,8281.0,483.3749,483.3749,482.4455,482.8172,8281.0
2023-08-15 11:00:00,493.51,494.29,493.51,493.93,2702.0,482.827,483.5901,482.827,483.2379,2702.0
2023-08-15 11:10:00,494.05,494.05,493.08,493.52,6300.0,483.3553,483.3553,482.4063,482.8368,6300.0
2023-08-15 11:20:00,494.05,494.36,493.51,493.74,4352.0,483.3553,483.6586,482.827,483.052,4352.0
2023-08-15 11:30:00,493.77,493.77,492.61,493.72,2567.0,483.0814,483.0814,481.9465,483.0325,2567.0
2023-08-15 11:40:00,493.71,493.71,492.89,492.89,4014.0,483.0227,483.0227,482.2204,482.2204,4014.0
2023-08-15 11:50:00,493.3,493.51,492.63,492.64,6874.0,482.6216,482.827,481.9661,481.9759,6874.0
2023-08-15 12:00:00,492.72,493.19,492.72,493.16,1664.0,482.0541,482.5139,482.0541,482.4846,1664.0
2023-08-15 12:10:00,492.92,492.92,492.36,492.58,5183.0,482.2498,482.2498,481.7019,481.9172,5183.0
2023-08-15 12:20:00,492.53,493.26,492.53,493.22,1967.0,481.8682,482.5824,481.8682,482.5433,1967.0
2023-08-15 12:30:00,493.18,493.53,492.89,492.93,6152.0,482.5042,482.8466,482.2204,482.2596,6152.0
2023-08-15 12:40:00,493.15,493.53,492.37,493.43,5834.0,482.4748,482.8466,481.7117,482.7488,5834.0
2023-08-15 12:50:00,493.73,494.29,493.56,494.17,5229.0,483.0423,483.5901,482.8759,483.4727,5229.0
2023-08-15 13:00:00,493.98,494.02,493.46,493.54,6532.0,483.2868,483.326,482.7781,482.8564,6532.0
2023-08-15 13:10:00,493.61,493.88,493.49,493.88,3533.0,482.9249,483.189,482.8075,483.189,3533.0
2023-08-15 13:20:00,494.07,494.96,493.69,494.42,8392.0,483.3749,484.2456,483.0031,483.7173,8392.0
2023-08-15 13:30:00,494.51,494.9,494.47,494.66,6300.0,483.8054,484.1869,483.7662,483.9521,6300.0
2023-08-15 13:40:00,494.75,494.83,494.33,494.59,2621.0,484.0402,484.1184,483.6293,483.8836,2621.0
2023-08-15 13:50:00,494.46,494.73,494.42,494.62,2294.0,483.7565,484.0206,483.7173,483.913,2294.0
2023-08-15 14:00:00,494.8,494.8,494.43,494.65,3122.0,484.0891,484.0891,483.7271,483.9423,3122.0
2023-08-15 14:10:00,494.82,495.14,494.82,495.02,2970.0,484.1087,484.4217,484.1087,484.3043,2970.0
2023-08-15 14:20:00,494.8,494.96,494.54,494.93,6797.0,484.0891,484.2456,483.8347,484.2163,6797.0
2023-08-15 14:30:00,495.12,495.78,495.12,495.69,4709.0,484.4022,485.0479,484.4022,484.9598,4709.0
2023-08-15 14:40:00,495.83,495.96,495.61,495.78,2152.0,485.0968,485.224,484.8816,485.0479,2152.0
2023-08-15 14:50:00,495.79,495.85,495.15,495.42,8803.0,485.0577,485.1164,484.4315,484.6957,8803.0
2023-08-15 15:00:00,495.59,495.75,495.45,495.49,2625.0,484.862,485.0185,484.725,484.7642,2625.0
2023-08-15 15:10:00,495.49,495.64,495.31,495.58,4487.0,484.7642,484.9109,484.5881,484.8522,4487.0
2023-08-15 15:20:00,495.39,495.83,495.1,495.12,6981.0,484.6663,485.0968,484.3826,484.4022,6981.0
2023-08-15 15:30:00,494.96,495.25,494.45,494.54,6927.0,484.2456,484.5294,483.7467,483.8347,6927.0
2023-08-15 15:40:00,494.46,494.47,493.89,494.3,3135.0,483.7565,483.7662,483.1988,483.5999,3135.0
2023-08-15 15:50:00,494.13,495.4,494.13,495.27,38345.0,483.4336,484.6761,483.4336,484.5489,38345.0
2023-08-16 09:30:00,495.77,496.88,493.54,496.88,9420.0,485.0381,486.1241,482.8564,486.1241,9420.0
2023-08-16 09:40:00,496.73,498.16,496.11,497.44,24758.0,485.9773,487.3764,485.3707,486.6719,24758.0
2023-08-16 09:50:00,498.4,498.52,497.5,498.38,6381.0,487.6112,487.7286,486.7306,487.5916,6381.0
2023-08-16 10:00:00,498.16,498.97,498.15,498.22,5500.0,487.3764,488.1688,487.3666,487.4351,5500.0
2023-08-16 10:10:00,498.1,498.6,497.67,498.34,17052.0,487.3177,487.8068,486.897,487.5525,17052.0
2023-08-16 10:20:00,497.88,499.14,497.85,498.75,23159.0,487.1024,488.3351,487.0731,487.9536,23159.0
2023-08-16 10:30:00,498.48,498.48,496.34,496.47,26673.0,487.6894,487.6894,485.5958,485.7229,26673.0
2023-08-16 10:40:00,496.45,497.07,495.55,496.03,27287.0,485.7034,486.31,484.8229,485.2925,27287.0
2023-08-16 10:50:00,496.12,497.36,496.12,497.25,43696.0,485.3805,486.5937,485.3805,486.4861,43696.0
2023-08-16 11:00:00,496.92,497.22,496.1,496.15,3277.0,486.1632,486.4567,485.361,485.4099,3277.0
2023-08-16 11:10:00,496.15,496.67,495.73,496.45,2850.0,485.4099,485.9186,484.999,485.7034,2850.0
2023-08-16 11:20:00,496.28,496.91,495.94,496.91,2456.0,485.5371,486.1534,485.2044,486.1534,2456.0
2023-08-16 11:30:00,496.87,497.43,496.85,497.43,15809.0,486.1143,486.6622,486.0947,486.6622,15809.0
2023-08-16 11:40:00,497.24,497.63,497.07,497.63,2583.0,486.4763,486.8578,486.31,486.8578,2583.0
2023-08-16 11:50:00,497.57,497.75,497.34,497.52,2124.0,486.7991,486.9752,486.5741,486.7502,2124.0
2023-08-16 12:00:00,497.83,497.84,496.51,496.51,3400.0,487.0535,487.0633,485.7621,485.7621,3400.0
2023-08-16 12:10:00,496.28,496.59,495.78,495.78,4188.0,485.5371,485.8403,485.0479,485.0479,4188.0
2023-08-16 12:20:00,496.29,496.98,496.29,496.98,2867.0,485.5468,486.2219,485.5468,486.2219,2867.0
2023-08-16 12:30:00,496.59,496.99,496.46,496.87,704.0,485.8403,486.2317,485.7132,486.1143,704.0
2023-08-16 12:40:00,497.05,497.06,495.87,496.06,7475.0,486.2904,486.3002,485.1359,485.3218,7475.0
2023-08-16 12:50:00,496.06,496.32,495.32,495.46,7845.0,485.3218,485.5762,484.5978,484.7348,7845.0
2023-08-16 13:00:00,495.34,495.71,494.79,494.84,3297.0,484.6174,484.9794,484.0793,484.1282,3297.0
2023-08-16 13:10:00,494.73,495.05,494.69,494.91,1115.0,484.0206,484.3337,483.9815,484.1967,1115.0
2023-08-16 13:20:00,494.86,494.96,494.63,494.66,2506.0,484.1478,484.2456,483.9228,483.9521,2506.0
2023-08-16 13:30:00,494.51,494.76,493.75,494.03,7224.0,483.8054,484.05,483.0618,483.3358,7224.0
2023-08-16 13:40:00,494.13,494.62,494.12,494.57,2115.0,483.4336,483.913,483.4238,483.8641,2115.0
2023-08-16 13:50:00,494.73,495.23,494.6,495.17,5004.0,484.0206,484.5098,483.8934,484.4511,5004.0
2023-08-16 14:00:00,495.0,495.29,494.48,495.17,2645.0,484.2848,484.5685,483.776,484.4511,2645.0
2023-08-16 14:10:00,495.01,495.65,494.8,495.65,2519.0,484.2945,484.9207,484.0891,484.9207,2519.0
2023-08-16 14:20:00,495.5,495.67,494.7,494.71,6287.0,484.7739,484.9403,483.9913,484.001,6287.0
2023-08-16 14:30:00,495.04,495.22,494.56,494.97,12012.0,484.3239,484.5,483.8543,484.2554,12012.0
2023-08-16 14:40:00,494.97,495.11,494.34,494.51,2059.0,484.2554,484.3924,483.6391,483.8054,2059.0
2023-08-16 14:50:00,494.5,494.66,494.22,494.66,1976.0,483.7956,483.9521,483.5217,483.9521,1976.0
2023-08-16 15:00:00,494.48,494.48,493.64,493.65,5185.0,483.776,483.776,482.9542,482.964,5185.0
2023-08-16 15:10:00,493.65,494.03,492.46,492.76,8225.0,482.964,483.3358,481.7997,482.0933,8225.0
2023-08-16 15:20:00,492.82,493.65,492.5,493.43,18277.0,482.152,482.964,481.8389,482.7488,18277.0
2023-08-16 15:30:00,493.48,494.99,493.45,494.82,5066.0,482.7977,484.275,482.7683,484.1087,5066.0
2023-08-16 15:40:00,494.98,494.98,494.46,494.52,9983.0,484.2652,484.2652,483.7565,483.8152,9983.0
2023-08-16 15:50:00,494.64,494.89,494.14,494.5,45179.0,483.9326,484.1771,483.4434,483.7956,45179.0
2023-08-17 09:30:00,492.97,495.75,491.33,493.03,73154.0,482.2987,485.0185,480.6942,482.3574,73154.0
2023-08-17 09:40:00,492.83,494.61,491.5,493.1,30184.0,482.1617,483.9032,480.8605,482.4259,30184.0
2023-08-17 09:50:00,493.31,493.63,490.25,491.27,33818.0,482.6313,482.9444,479.6376,480.6355,33818.0
2023-08-17 10:00:00,491.25,492.94,489.82,490.6,33157.0,480.6159,482.2694,479.2169,479.98,33157.0
2023-08-17 10:10:00,490.65,490.82,489.0,489.25,13119.0,480.0289,480.1953,478.4146,478.6592,13119.0
2023-08-17 10:20:00,489.18,490.31,489.0,489.6,11095.0,478.5908,479.6963,478.4146,479.0017,11095.0
2023-08-17 10:30:00,489.7,490.07,489.0,489.69,9843.0,479.0995,479.4615,478.4146,479.0897,9843.0
2023-08-17 10:40:00,489.47,490.28,489.17,490.17,10660.0,478.8745,479.6669,478.581,479.5593,10660.0
2023-08-17 10:50:00,490.09,491.97,489.95,491.71,41718.0,479.4811,481.3204,479.3441,481.066,41718.0
2023-08-17 11:00:00,491.72,492.47,489.95,490.33,22973.0,481.0758,481.8095,479.3441,479.7159,22973.0
2023-08-17 11:10:00,490.3,491.1,489.97,490.78,10149.0,479.6865,480.4692,479.3637,480.1561,10149.0
2023-08-17 11:20:00,490.36,491.47,490.27,490.68,7966.0,479.7452,480.8312,479.6572,480.0583,7966.0
2023-08-17 11:30:00,490.79,491.63,490.66,490.99,10467.0,480.1659,480.9877,480.0387,480.3616,10467.0
2023-08-17 11:40:00,490.75,491.15,489.66,489.66,8607.0,480.1268,480.5181,479.0604,479.0604,8607.0
2023-08-17 11:50:00,489.49,490.26,489.49,489.88,3263.0,478.894,479.6474,478.894,479.2756,3263.0
2023-08-17 12:00:00,489.94,489.94,489.13,489.56,4122.0,479.3343,479.3343,478.5418,478.9625,4122.0
2023-08-17 12:10:00,489.17,489.74,489.0,489.59,6038.0,478.581,479.1386,478.4146,478.9919,6038.0
2023-08-17 12:20:00,489.64,490.97,489.63,490.97,4831.0,479.0408,480.342,479.031,480.342,4831.0
2023-08-17 12:30:00,491.06,491.11,490.49,490.91,4883.0,480.4301,480.479,479.8724,480.2833,4883.0
2023-08-17 12:40:00,490.79,491.0,490.28,490.57,5961.0,480.1659,480.3714,479.6669,479.9507,5961.0
2023-08-17 12:50:00,490.78,491.43,490.68,491.25,8014.0,480.1561,480.792,480.0583,480.6159,8014.0
2023-08-17 13:00:00,491.33,491.45,490.07,490.07,7479.0,480.6942,480.8116,479.4615,479.4615,7479.0
2023-08-17 13:10:00,489.98,490.51,489.83,489.83,4714.0,479.3734,479.892,479.2267,479.2267,4714.0
2023-08-17 13:20:00,490.07,490.16,489.43,489.47,3147.0,479.4615,479.5495,478.8353,478.8745,3147.0
2023-08-17 13:30:00,489.39,489.57,489.02,489.3,5700.0,478.7962,478.9723,478.4342,478.7082,5700.0
2023-08-17 13:40:00,489.0,489.56,488.8,489.47,6582.0,478.4146,478.9625,478.219,478.8745,6582.0
2023-08-17 13:50:00,489.3,489.53,489.0,489.0,4417.0,478.7082,478.9332,478.4146,478.4146,4417.0
2023-08-17 14:00:00,488.88,489.88,488.85,489.49,5768.0,478.2972,479.2756,478.2679,478.894,5768.0
2023-08-17 14:10:00,489.91,490.73,489.42,490.15,28345.0,479.3049,480.1072,478.8256,479.5398,28345.0
2023-08-17 14:20:00,490.27,490.3,489.89,490.3,7981.0,479.6572,479.6865,479.2854,479.6865,7981.0
2023-08-17 14:30:00,490.17,490.4,489.79,490.17,12868.0,479.5593,479.7843,479.1875,479.5593,12868.0
2023-08-17 14:40:00,489.94,489.94,488.94,489.25,3765.0,479.3343,479.3343,478.3559,478.6592,3765.0
2023-08-17 14:50:00,489.29,489.72,488.96,489.28,4990.0,478.6984,479.1191,478.3755,478.6886,4990.0
2023-08-17 15:00:00,489.02,489.64,487.93,488.63,30282.0,478.4342,479.0408,477.3678,478.0527,30282.0
2023-08-17 15:10:00,488.58,488.64,487.84,488.17,10089.0,478.0037,478.0624,477.2798,477.6026,10089.0
2023-08-17 15:20:00,488.27,488.28,487.21,487.82,12592.0,477.7005,477.7102,476.6634,477.2602,12592.0
2023-08-17 15:30:00,487.82,488.42,487.36,488.32,17660.0,477.2602,477.8472,476.8101,477.7494,17660.0
2023-08-17 15:40:00,488.17,488.51,487.9,488.17,15614.0,477.6026,477.9353,477.3385,477.6026,15614.0
2023-08-17 15:50:00,488.26,489.93,488.19,488.59,93620.0,477.6907,479.3245,477.6222,478.0135,93620.0
2023-08-18 09:30:00,488.5,490.49,487.55,489.94,25170.0,477.9255,479.8724,476.996,479.3343,25170.0
2023-08-18 09:40:00,490.16,490.72,489.33,489.66,12111.0,479.5495,480.0974,478.7375,479.0604,12111.0
2023-08-18 09:50:00,490.07,490.56,490.01,490.46,4813.0,479.4615,479.9409,479.4028,479.843,4813.0
2023-08-18 10:00:00,490.07,490.8,489.15,490.04,21148.0,479.4615,480.1757,478.5614,479.4321,21148.0
2023-08-18 10:10:00,489.99,490.38,489.42,490.06,7992.0,479.3832,479.7648,478.8256,479.4517,7992.0
2023-08-18 10:20:00,490.32,491.18,490.18,491.18,12060.0,479.7061,480.5475,479.5691,480.5475,12060.0
2023-08-18 10:30:00,491.02,491.72,490.09,491.42,9534.0,480.3909,481.0758,479.4811,480.7823,9534.0
2023-08-18 10:40:00,491.42,492.6,491.41,491.92,5755.0,480.7823,481.9367,480.7725,481.2714,5755.0
2023-08-18 10:50:00,492.18,492.38,491.25,491.56,6256.0,481.5258,481.7215,480.6159,480.9192,6256.0
2023-08-18 11:00:00,491.95,492.18,491.55,491.72,4572.0,481.3008,481.5258,480.9094,481.0758,4572.0
2023-08-18 11:10:00,491.73,492.0,491.0,491.1,10082.0,481.0856,481.3497,480.3714,480.4692,10082.0
2023-08-18 11:20:00,491.1,491.25,489.98,490.83,3544.0,480.4692,480.6159,479.3734,480.205,3544.0
2023-08-18 11:30:00,490.92,491.14,490.37,491.14,9306.0,480.2931,480.5083,479.755,480.5083,9306.0
2023-08-18 11:40:00,491.26,492.39,491.26,492.39,2708.0,480.6257,481.7313,480.6257,481.7313,2708.0
2023-08-18 11:50:00,492.36,492.94,492.0,492.09,5174.0,481.7019,482.2694,481.3497,481.4378,5174.0
2023-08-18 12:00:00,492.27,492.67,491.37,491.67,4326.0,481.6139,482.0052,480.7333,481.0269,4326.0
2023-08-18 12:10:00,491.47,491.93,491.3,491.31,3012.0,480.8312,481.2812,480.6649,480.6746,3012.0
2023-08-18 12:20:00,491.15,491.92,491.1,491.92,5212.0,480.5181,481.2714,480.4692,481.2714,5212.0
2023-08-18 12:30:00,491.74,491.86,491.0,491.0,3299.0,481.0953,481.2127,480.3714,480.3714,3299.0
2023-08-18 12:40:00,490.74,491.15,490.24,490.71,3258.0,480.117,480.5181,479.6278,480.0876,3258.0
2023-08-18 12:50:00,490.78,490.91,490.35,490.38,9132.0,480.1561,480.2833,479.7354,479.7648,9132.0
2023-08-18 13:00:00,490.2,490.32,489.81,490.21,3207.0,479.5887,479.7061,479.2071,479.5985,3207.0
2023-08-18 13:10:00,490.25,490.42,489.76,489.76,5231.0,479.6376,479.8039,479.1582,479.1582,5231.0
2023-08-18 13:20:00,489.93,490.33,489.67,490.19,8530.0,479.3245,479.7159,479.0701,479.5789,8530.0
2023-08-18 13:30:00,490.21,490.59,490.1,490.14,2699.0,479.5985,479.9702,479.4908,479.53,2699.0
2023-08-18 13:40:00,490.11,490.15,489.49,489.84,4894.0,479.5006,479.5398,478.894,479.2365,4894.0
2023-08-18 13:50:00,489.97,490.52,489.86,490.15,7107.0,479.3637,479.9017,479.256,479.5398,7107.0
2023-08-18 14:00:00,490.05,490.65,490.05,490.24,2782.0,479.4419,480.0289,479.4419,479.6278,2782.0
2023-08-18 14:10:00,490.23,490.27,489.57,489.68,4641.0,479.618,479.6572,478.9723,479.0799,4641.0
2023-08-18 14:20:00,489.54,489.78,488.93,489.55,11344.0,478.943,479.1778,478.3462,478.9527,11344.0
2023-08-18 14:30:00,489.71,490.0,489.65,489.72,2423.0,479.1093,479.393,479.0506,479.1191,2423.0
2023-08-18 14:40:00,489.68,490.24,489.47,489.66,8429.0,479.0799,479.6278,478.8745,479.0604,8429.0
2023-08-18 14:50:00,489.53,489.88,489.28,489.37,6463.0,478.9332,479.2756,478.6886,478.7766,6463.0
2023-08-18 15:00:00,489.21,489.58,489.12,489.32,3547.0,478.6201,478.9821,478.5321,478.7277,3547.0
2023-08-18 15:10:00,489.41,489.56,489.25,489.46,5812.0,478.8158,478.9625,478.6592,478.8647,5812.0
2023-08-18 15:20:00,489.46,490.1,489.45,490.04,3334.0,478.8647,479.4908,478.8549,479.4321,3334.0
2023-08-18 15:30:00,489.8,490.21,489.8,490.17,3800.0,479.1973,479.5985,479.1973,479.5593,3800.0
2023-08-18 15:40:00,490.39,491.24,490.34,490.66,10584.0,479.7746,480.6062,479.7256,480.0387,10584.0
2023-08-18 15:50:00,490.8,491.02,489.66,490.46,52561.0,480.1757,480.3909,479.0604,479.843,52561.0
2023-08-21 09:30:00,487.78,490.81,487.24,490.26,6566.0,477.2211,480.1855,476.6927,479.6474,6566.0
2023-08-21 09:40:00,490.86,491.7,489.71,490.35,3675.0,480.2344,481.0562,479.1093,479.7354,3675.0
2023-08-21 09:50:00,489.57,490.46,489.52,490.21,3994.0,478.9723,479.843,478.9234,479.5985,3994.0
2023-08-21 10:00:00,489.66,490.66,489.25,489.25,4112.0,479.0604,480.0387,478.6592,478.6592,4112.0
2023-08-21 10:10:00,489.25,489.29,488.11,488.97,8324.0,478.6592,478.6984,477.5439,478.3853,8324.0
2023-08-21 10:20:00,489.02,489.15,488.43,489.08,6064.0,478.4342,478.5614,477.857,478.4929,6064.0
2023-08-21 10:30:00,489.05,489.05,488.26,488.27,4882.0,478.4636,478.4636,477.6907,477.7005,4882.0
2023-08-21 10:40:00,487.82,488.51,487.63,488.39,10030.0,477.2602,477.9353,477.0743,477.8179,10030.0
2023-08-21 10:50:00,488.55,488.56,487.78,488.47,4312.0,477.9744,477.9842,477.2211,477.8961,4312.0
2023-08-21 11:00:00,488.47,488.96,488.47,488.59,2032.0,477.8961,478.3755,477.8961,478.0135,2032.0
2023-08-21 11:10:00,488.59,488.98,488.46,488.98,5028.0,478.0135,478.3951,477.8863,478.3951,5028.0
2023-08-21 11:20:00,489.21,489.6,488.99,489.43,6570.0,478.6201,479.0017,478.4049,478.8353,6570.0
2023-08-21 11:30:00,489.42,489.96,489.34,489.56,3972.0,478.8256,479.3539,478.7473,478.9625,3972.0
2023-08-21 11:40:00,489.74,489.74,489.44,489.58,3847.0,479.1386,479.1386,478.8451,478.9821,3847.0
2023-08-21 11:50:00,489.46,489.55,488.86,489.21,4279.0,478.8647,478.9527,478.2777,478.6201,4279.0
2023-08-21 12:00:00,489.15,489.45,489.14,489.45,3047.0,478.5614,478.8549,478.5516,478.8549,3047.0
2023-08-21 12:10:00,489.45,489.9,489.22,489.87,3485.0,478.8549,479.2952,478.6299,479.2658,3485.0
2023-08-21 12:20:00,489.82,490.13,489.57,489.96,4778.0,479.2169,479.5202,478.9723,479.3539,4778.0
2023-08-21 12:30:00,489.92,490.19,489.3,489.65,8981.0,479.3147,479.5789,478.7082,479.0506,8981.0
2023-08-21 12:40:00,489.66,489.69,488.83,489.12,4798.0,479.0604,479.0897,478.2483,478.5321,4798.0
2023-08-21 12:50:00,488.81,489.7,488.81,489.61,6308.0,478.2288,479.0995,478.2288,479.0114,6308.0
2023-08-21 13:00:00,489.49,489.68,489.33,489.59,2346.0,478.894,479.0799,478.7375,478.9919,2346.0
2023-08-21 13:10:00,489.59,489.8,489.43,489.45,4188.0,478.9919,479.1973,478.8353,478.8549,4188.0
2023-08-21 13:20:00,489.4,489.41,488.5,488.92,4503.0,478.806,478.8158,477.9255,478.3364,4503.0
2023-08-21 13:30:00,489.0,489.56,488.79,489.42,6230.0,478.4146,478.9625,478.2092,478.8256,6230.0
2023-08-21 13:40:00,489.23,489.67,489.2,489.28,4658.0,478.6397,479.0701,478.6103,478.6886,4658.0
2023-08-21 13:50:00,489.28,489.29,488.89,489.15,3396.0,478.6886,478.6984,478.307,478.5614,3396.0
2023-08-21 14:00:00,489.33,489.7,489.21,489.57,5642.0,478.7375,479.0995,478.6201,478.9723,5642.0
2023-08-21 14:10:00,489.68,490.43,489.68,490.24,5748.0,479.0799,479.8137,479.0799,479.6278,5748.0
2023-08-21 14:20:00,490.45,490.78,490.14,490.78,12862.0,479.8333,480.1561,479.53,480.1561,12862.0
2023-08-21 14:30:00,490.81,491.44,490.79,491.04,3823.0,480.1855,480.8018,480.1659,480.4105,3823.0
2023-08-21 14:40:00,491.25,491.81,491.1,491.52,4263.0,480.6159,481.1638,480.4692,480.8801,4263.0
2023-08-21 14:50:00,491.75,491.75,491.26,491.39,4902.0,481.1051,481.1051,480.6257,480.7529,4902.0
2023-08-21 15:00:00,491.37,491.97,491.28,491.28,6023.0,480.7333,481.3204,480.6453,480.6453,6023.0
2023-08-21 15:10:00,491.57,491.65,490.48,490.55,9667.0,480.929,481.0073,479.8626,479.9311,9667.0
2023-08-21 15:20:00,490.47,490.97,490.21,490.77,19833.0,479.8528,480.342,479.5985,480.1463,19833.0
2023-08-21 15:30:00,490.86,491.24,490.72,491.14,11601.0,480.2344,480.6062,480.0974,480.5083,11601.0
2023-08-21 15:40:00,491.22,491.65,490.91,491.04,13002.0,480.5866,481.0073,480.2833,480.4105,13002.0
2023-08-21 15:50:00,491.16,491.62,490.56,491.34,83926.0,480.5279,480.9779,479.9409,480.704,83926.0
2023-08-22 09:30:00,488.34,492.68,488.34,492.68,33229.0,477.7689,482.015,477.7689,482.015,33229.0
2023-08-22 09:40:00,492.03,492.4,491.12,491.12,12582.0,481.3791,481.741,480.4888,480.4888,12582.0
2023-08-22 09:50:00,491.02,491.61,489.79,490.2,2170.0,480.3909,480.9681,479.1875,479.5887,2170.0
2023-08-22 10:00:00,490.26,491.82,490.26,491.58,4542.0,479.6474,481.1736,479.6474,480.9388,4542.0
2023-08-22 10:10:00,491.56,491.92,490.71,490.75,5337.0,480.9192,481.2714,480.0876,480.1268,5337.0
2023-08-22 10:20:00,490.74,491.07,490.08,490.08,5357.0,480.117,480.4398,479.4713,479.4713,5357.0
2023-08-22 10:30:00,489.98,490.05,489.36,489.37,3100.0,479.3734,479.4419,478.7669,478.7766,3100.0
2023-08-22 10:40:00,489.19,489.62,489.01,489.07,17703.0,478.6005,479.0212,478.4244,478.4831,17703.0
2023-08-22 10:50:00,488.98,488.99,487.36,488.05,9016.0,478.3951,478.4049,476.8101,477.4852,9016.0
2023-08-22 11:00:00,488.33,488.6,487.51,487.58,2556.0,477.7592,478.0233,476.9569,477.0254,2556.0
2023-08-22 11:10:00,487.7,487.98,487.12,487.65,4779.0,477.1428,477.4167,476.5753,477.0939,4779.0
2023-08-22 11:20:00,487.61,487.83,487.2,487.33,11819.0,477.0547,477.27,476.6536,476.7808,11819.0
2023-08-22 11:30:00,487.44,487.97,486.77,486.89,12077.0,476.8884,477.4069,476.2329,476.3503,12077.0
2023-08-22 11:40:00,486.96,487.1,486.39,486.39,4142.0,476.4188,476.5558,475.8611,475.8611,4142.0
2023-08-22 11:50:00,486.27,487.34,486.27,486.58,7231.0,475.7437,476.7906,475.7437,476.047,7231.0
2023-08-22 12:00:00,486.17,486.73,486.0,486.0,11795.0,475.6459,476.1938,475.4796,475.4796,11795.0
2023-08-22 12:10:00,486.16,486.31,484.55,484.77,10125.0,475.6361,475.7829,474.061,474.2762,10125.0
2023-08-22 12:20:00,484.58,485.06,484.13,484.86,6303.0,474.0903,474.5599,473.6501,474.3643,6303.0
2023-08-22 12:30:00,484.93,485.14,483.72,483.98,12209.0,474.4328,474.6382,473.2489,473.5033,12209.0
2023-08-22 12:40:00,484.03,485.51,483.89,485.51,7130.0,473.5522,475.0002,473.4153,475.0002,7130.0
2023-08-22 12:50:00,485.53,486.0,485.33,485.33,6239.0,475.0198,475.4796,474.8241,474.8241,6239.0
2023-08-22 13:00:00,485.2,485.5,484.67,485.46,3112.0,474.6969,474.9904,474.1784,474.9513,3112.0
2023-08-22 13:10:00,485.54,485.54,484.82,485.15,4916.0,475.0295,475.0295,474.3251,474.648,4916.0
2023-08-22 13:20:00,485.35,485.57,485.26,485.3,2131.0,474.8437,475.0589,474.7556,474.7947,2131.0
2023-08-22 13:30:00,485.23,485.23,484.6,484.69,2218.0,474.7263,474.7263,474.1099,474.1979,2218.0
2023-08-22 13:40:00,484.65,485.26,484.5,484.84,4441.0,474.1588,474.7556,474.0121,474.3447,4441.0
2023-08-22 13:50:00,484.66,484.79,484.52,484.73,3300.0,474.1686,474.2958,474.0316,474.2371,3300.0
2023-08-22 14:00:00,484.68,484.72,484.27,484.36,5438.0,474.1882,474.2273,473.787,473.8751,5438.0
2023-08-22 14:10:00,484.3,484.55,483.51,483.62,6413.0,473.8164,474.061,473.0435,473.1511,6413.0
2023-08-22 14:20:00,484.01,484.24,483.7,484.08,3727.0,473.5327,473.7577,473.2294,473.6012,3727.0
2023-08-22 14:30:00,484.21,484.58,483.9,484.4,5818.0,473.7283,474.0903,473.425,473.9142,5818.0
2023-08-22 14:40:00,484.29,484.29,483.42,483.84,6662.0,473.8066,473.8066,472.9554,473.3663,6662.0
2023-08-22 14:50:00,483.8,483.97,483.26,483.94,8733.0,473.3272,473.4935,472.7989,473.4642,8733.0
2023-08-22 15:00:00,483.77,484.16,483.44,483.98,10263.0,473.2979,473.6794,472.975,473.5033,10263.0
2023-08-22 15:10:00,484.0,485.05,484.0,484.65,6403.0,473.5229,474.5502,473.5229,474.1588,6403.0
2023-08-22 15:20:00,484.55,484.55,484.11,484.37,8533.0,474.061,474.061,473.6305,473.8849,8533.0
2023-08-22 15:30:00,484.42,484.42,483.3,483.51,12060.0,473.9338,473.9338,472.838,473.0435,12060.0
2023-08-22 15:40:00,483.47,484.48,483.47,483.95,17010.0,473.0044,473.9925,473.0044,473.474,17010.0
2023-08-22 15:50:00,483.9,484.77,483.69,484.37,76121.0,473.425,474.2762,473.2196,473.8849,76121.0
2023-08-23 09:30:00,485.6,485.72,483.84,485.03,9812.0,475.0882,475.2056,473.3663,474.5306,9812.0
2023-08-23 09:40:00,484.59,484.74,483.17,483.97,5529.0,474.1001,474.2469,472.7108,473.4935,5529.0
2023-08-23 09:50:00,483.42,483.7,482.01,482.43,21658.0,472.9554,473.2294,471.576,471.9869,21658.0
2023-08-23 10:00:00,482.56,483.71,482.27,483.7,8454.0,472.1141,473.2392,471.8303,473.2294,8454.0
2023-08-23 10:10:00,483.78,483.81,481.56,482.72,11491.0,473.3076,473.337,471.1357,472.2706,11491.0
2023-08-23 10:20:00,482.73,482.99,481.46,482.13,22592.0,472.2804,472.5347,471.0379,471.6934,22592.0
2023-08-23 10:30:00,482.25,482.26,480.62,480.72,10202.0,471.8108,471.8205,470.216,470.3139,10202.0
2023-08-23 10:40:00,480.69,481.11,480.05,480.27,4871.0,470.2845,470.6954,469.6584,469.8736,4871.0
2023-08-23 10:50:00,480.19,480.56,479.87,480.05,13700.0,469.7954,470.1573,469.4823,469.6584,13700.0
2023-08-23 11:00:00,480.0,481.08,480.0,481.08,6428.0,469.6095,470.6661,469.6095,470.6661,6428.0
2023-08-23 11:10:00,481.14,481.14,480.5,480.7,2596.0,470.7248,470.7248,470.0986,470.2943,2596.0
2023-08-23 11:20:00,480.5,481.17,480.39,480.57,3062.0,470.0986,470.7541,469.991,470.1671,3062.0
2023-08-23 11:30:00,480.63,481.34,480.59,481.0,17826.0,470.2258,470.9205,470.1867,470.5878,17826.0
2023-08-23 11:40:00,481.0,481.0,479.67,479.8,11500.0,470.5878,470.5878,469.2866,469.4138,11500.0
2023-08-23 11:50:00,479.81,479.81,479.18,479.58,7555.0,469.4236,469.4236,468.8072,469.1986,7555.0
2023-08-23 12:00:00,479.54,480.49,479.54,480.49,1401.0,469.1594,470.0889,469.1594,470.0889,1401.0
2023-08-23 12:10:00,480.21,480.72,480.2,480.68,1501.0,469.8149,470.3139,469.8051,470.2748,1501.0
2023-08-23 12:20:00,480.68,480.72,480.19,480.34,1932.0,470.2748,470.3139,469.7954,469.9421,1932.0
2023-08-23 12:30:00,480.16,481.87,480.16,481.55,4817.0,469.766,471.439,469.766,471.1259,4817.0
2023-08-23 12:40:00,481.77,481.98,481.51,481.7,13298.0,471.3412,471.5466,471.0868,471.2727,13298.0
2023-08-23 12:50:00,481.54,481.56,481.04,481.17,3010.0,471.1161,471.1357,470.627,470.7541,3010.0
2023-08-23 13:00:00,480.81,481.88,480.73,481.6,4806.0,470.4019,471.4488,470.3237,471.1748,4806.0
2023-08-23 13:10:00,481.4,481.43,481.08,481.42,2401.0,470.9792,471.0085,470.6661,470.9987,2401.0
2023-08-23 13:20:00,481.36,481.47,481.12,481.36,3924.0,470.94,471.0476,470.7052,470.94,3924.0
2023-08-23 13:30:00,481.55,481.7,480.89,480.9,2897.0,471.1259,471.2727,470.4802,470.49,2897.0
2023-08-23 13:40:00,480.68,480.97,480.56,480.71,1819.0,470.2748,470.5585,470.1573,470.3041,1819.0
2023-08-23 13:50:00,480.72,480.92,480.41,480.52,8019.0,470.3139,470.5096,470.0106,470.1182,8019.0
2023-08-23 14:00:00,480.25,480.48,480.17,480.34,3838.0,469.8541,470.0791,469.7758,469.9421,3838.0
2023-08-23 14:10:00,480.34,480.37,479.95,479.98,6120.0,469.9421,469.9715,469.5606,469.5899,6120.0
2023-08-23 14:20:00,479.98,480.8,479.87,480.65,2782.0,469.5899,470.3922,469.4823,470.2454,2782.0
2023-08-23 14:30:00,480.73,480.86,480.02,480.02,3123.0,470.3237,470.4509,469.629,469.629,3123.0
2023-08-23 14:40:00,479.93,480.31,479.6,480.27,6158.0,469.541,469.9128,469.2181,469.8736,6158.0
2023-08-23 14:50:00,480.07,480.23,479.72,480.16,3627.0,469.678,469.8345,469.3355,469.766,3627.0
2023-08-23 15:00:00,480.18,480.7,479.95,480.68,3784.0,469.7856,470.2943,469.5606,470.2748,3784.0
2023-08-23 15:10:00,480.74,480.74,480.21,480.21,3773.0,470.3335,470.3335,469.8149,469.8149,3773.0
2023-08-23 15:20:00,480.44,480.91,480.0,480.0,13725.0,470.0399,470.4998,469.6095,469.6095,13725.0
2023-08-23 15:30:00,479.98,479.98,479.58,479.74,4842.0,469.5899,469.5899,469.1986,469.3551,4842.0
2023-08-23 15:40:00,479.79,481.41,479.79,481.16,24613.0,469.404,470.9889,469.404,470.7444,24613.0
2023-08-23 15:50:00,481.31,481.72,480.45,481.68,50884.0,470.8911,471.2922,470.0497,471.2531,50884.0
2023-08-24 09:30:00,481.47,483.61,480.15,483.18,14685.0,471.0476,473.1413,469.7562,472.7206,14685.0
2023-08-24 09:40:00,483.16,485.5,482.5,485.47,12230.0,472.7011,474.9904,472.0554,474.9611,12230.0
2023-08-24 09:50:00,485.53,486.76,484.92,486.28,24655.0,475.0198,476.2231,474.423,475.7535,24655.0
2023-08-24 10:00:00,486.24,486.34,485.31,486.1,10292.0,475.7144,475.8122,474.8045,475.5774,10292.0
2023-08-24 10:10:00,486.1,486.7,485.5,486.15,11359.0,475.5774,476.1644,474.9904,475.6263,11359.0
2023-08-24 10:20:00,486.17,486.93,485.96,486.1,4321.0,475.6459,476.3895,475.4405,475.5774,4321.0
2023-08-24 10:30:00,486.62,486.62,485.51,485.75,24088.0,476.0862,476.0862,475.0002,475.235,24088.0
2023-08-24 10:40:00,485.71,485.88,483.92,483.93,7094.0,475.1959,475.3622,473.4446,473.4544,7094.0
2023-08-24 10:50:00,483.78,484.65,483.69,484.36,5781.0,473.3076,474.1588,473.2196,473.8751,5781.0
2023-08-24 11:00:00,484.35,485.09,483.5,484.21,28549.0,473.8653,474.5893,473.0337,473.7283,28549.0
2023-08-24 11:10:00,484.0,484.61,483.76,483.85,35853.0,473.5229,474.1197,473.2881,473.3761,35853.0
2023-08-24 11:20:00,483.7,484.64,483.66,484.21,4671.0,473.2294,474.149,473.1902,473.7283,4671.0
2023-08-24 11:30:00,484.19,484.19,483.4,483.41,6076.0,473.7088,473.7088,472.9359,472.9457,6076.0
2023-08-24 11:40:00,483.25,483.55,482.91,483.33,4009.0,472.7891,473.0826,472.4565,472.8674,4009.0
2023-08-24 11:50:00,483.3,483.61,482.81,483.27,3378.0,472.838,473.1413,472.3586,472.8087,3378.0
2023-08-24 12:00:00,483.27,483.71,483.06,483.18,4026.0,472.8087,473.2392,472.6032,472.7206,4026.0
2023-08-24 12:10:00,483.44,483.44,482.27,482.81,3899.0,472.975,472.975,471.8303,472.3586,3899.0
2023-08-24 12:20:00,482.94,483.64,482.94,483.3,2912.0,472.4858,473.1707,472.4858,472.838,2912.0
2023-08-24 12:30:00,483.08,483.21,482.62,483.03,4411.0,472.6228,472.75,472.1728,472.5739,4411.0
2023-08-24 12:40:00,483.04,483.85,483.04,483.68,5588.0,472.5837,473.3761,472.5837,473.2098,5588.0
2023-08-24 12:50:00,483.57,484.08,483.47,483.52,4442.0,473.1022,473.6012,473.0044,473.0533,4442.0
2023-08-24 13:00:00,483.65,484.0,483.59,483.81,3664.0,473.1805,473.5229,473.1218,473.337,3664.0
2023-08-24 13:10:00,483.78,483.81,483.22,483.46,7656.0,473.3076,473.337,472.7598,472.9946,7656.0
2023-08-24 13:20:00,483.52,483.59,481.73,481.76,8674.0,473.0533,473.1218,471.302,471.3314,8674.0
2023-08-24 13:30:00,481.76,482.29,481.61,482.29,2653.0,471.3314,471.8499,471.1846,471.8499,2653.0
2023-08-24 13:40:00,482.3,482.91,482.11,482.39,19495.0,471.8597,472.4565,471.6738,471.9477,19495.0
2023-08-24 13:50:00,482.5,482.82,482.46,482.81,3355.0,472.0554,472.3684,472.0162,472.3586,3355.0
2023-08-24 14:00:00,482.8,482.82,481.85,481.85,10056.0,472.3489,472.3684,471.4194,471.4194,10056.0
2023-08-24 14:10:00,481.88,482.36,481.62,481.62,7839.0,471.4488,471.9184,471.1944,471.1944,7839.0
2023-08-24 14:20:00,481.51,482.14,481.45,482.01,4636.0,471.0868,471.7031,471.0281,471.576,4636.0
2023-08-24 14:30:00,482.12,482.14,481.53,481.61,4628.0,471.6836,471.7031,471.1064,471.1846,4628.0
2023-08-24 14:40:00,481.7,481.89,481.23,481.85,5525.0,471.2727,471.4586,470.8128,471.4194,5525.0
2023-08-24 14:50:00,481.98,482.26,481.52,482.04,7909.0,471.5466,471.8205,471.0966,471.6053,7909.0
2023-08-24 15:00:00,482.0,482.75,481.61,482.75,9763.0,471.5662,472.2999,471.1846,472.2999,9763.0
2023-08-24 15:10:00,482.79,483.4,482.77,483.33,14213.0,472.3391,472.9359,472.3195,472.8674,14213.0
2023-08-24 15:20:00,483.48,484.0,483.2,483.45,9453.0,473.0141,473.5229,472.7402,472.9848,9453.0
2023-08-24 15:30:00,483.41,483.99,483.35,483.58,10653.0,472.9457,473.5131,472.887,473.112,10653.0
2023-08-24 15:40:00,483.57,483.94,483.03,483.61,25773.0,473.1022,473.4642,472.5739,473.1413,25773.0
2023-08-24 15:50:00,483.63,483.75,482.51,482.56,76482.0,473.1609,473.2783,472.0651,472.1141,76482.0
2023-08-25 09:30:00,483.18,485.45,482.12,484.29,7211.0,472.7206,474.9415,471.6836,473.8066,7211.0
2023-08-25 09:40:00,483.74,483.74,481.75,481.88,5842.0,473.2685,473.2685,471.3216,471.4488,5842.0
2023-08-25 09:50:00,481.86,482.44,481.55,482.1,7054.0,471.4292,471.9967,471.1259,471.664,7054.0
2023-08-25 10:00:00,481.48,482.08,481.05,481.85,6054.0,471.0574,471.6444,470.6367,471.4194,6054.0
2023-08-25 10:10:00,481.9,483.3,481.26,481.58,19977.0,471.4683,472.838,470.8422,471.1553,19977.0
2023-08-25 10:20:00,481.58,481.58,480.1,480.25,9884.0,471.1553,471.1553,469.7073,469.8541,9884.0
2023-08-25 10:30:00,480.26,480.44,478.75,479.64,8438.0,469.8638,470.0399,468.3865,469.2573,8438.0
2023-08-25 10:40:00,480.14,480.32,479.49,479.52,5669.0,469.7464,469.9225,469.1105,469.1399,5669.0
2023-08-25 10:50:00,479.93,480.34,479.53,480.08,4829.0,469.541,469.9421,469.1496,469.6877,4829.0
2023-08-25 11:00:00,480.1,480.63,479.75,480.4,4240.0,469.7073,470.2258,469.3649,470.0008,4240.0
2023-08-25 11:10:00,480.59,481.83,480.2,480.25,4211.0,470.1867,471.3999,469.8051,469.8541,4211.0
2023-08-25 11:20:00,480.55,481.24,480.38,481.23,2335.0,470.1476,470.8226,469.9812,470.8128,2335.0
2023-08-25 11:30:00,481.9,483.26,481.9,482.9,6681.0,471.4683,472.7989,471.4683,472.4467,6681.0
2023-08-25 11:40:00,482.61,482.85,482.06,482.08,4286.0,472.163,472.3978,471.6249,471.6444,4286.0
2023-08-25 11:50:00,482.44,482.77,481.7,481.86,2416.0,471.9967,472.3195,471.2727,471.4292,2416.0
2023-08-25 12:00:00,481.57,482.33,481.17,481.23,3212.0,471.1455,471.889,470.7541,470.8128,3212.0
2023-08-25 12:10:00,481.17,481.5,480.59,480.67,3151.0,470.7541,471.077,470.1867,470.265,3151.0
2023-08-25 12:20:00,480.53,481.13,480.53,481.13,4693.0,470.128,470.715,470.128,470.715,4693.0
2023-08-25 12:30:00,481.0,481.33,480.49,480.49,2900.0,470.5878,470.9107,470.0889,470.0889,2900.0
2023-08-25 12:40:00,480.51,480.52,479.79,480.04,2134.0,470.1084,470.1182,469.404,469.6486,2134.0
2023-08-25 12:50:00,480.01,480.18,479.56,480.16,2171.0,469.6193,469.7856,469.179,469.766,2171.0
2023-08-25 13:00:00,480.09,480.09,479.6,479.6,1200.0,469.6975,469.6975,469.2181,469.2181,1200.0
2023-08-25 13:10:00,479.82,479.82,479.0,479.02,2411.0,469.4334,469.4334,468.6311,468.6507,2411.0
2023-08-25 13:20:00,479.03,479.17,478.88,478.9,1311.0,468.6605,468.7974,468.5137,468.5333,1311.0
2023-08-25 13:30:00,479.02,479.37,478.76,479.04,3659.0,468.6507,468.9931,468.3963,468.6703,3659.0
2023-08-25 13:40:00,479.17,479.39,478.61,478.8,2552.0,468.7974,469.0127,468.2496,468.4354,2552.0
2023-08-25 13:50:00,478.8,479.85,478.67,479.85,7426.0,468.4354,469.4627,468.3083,469.4627,7426.0
2023-08-25 14:00:00,480.2,480.68,480.1,480.45,3883.0,469.8051,470.2748,469.7073,470.0497,3883.0
2023-08-25 14:10:00,480.36,480.6,480.22,480.6,3844.0,469.9617,470.1965,469.8247,470.1965,3844.0
2023-08-25 14:20:00,480.69,481.19,480.14,480.61,3486.0,470.2845,470.7737,469.7464,470.2063,3486.0
2023-08-25 14:30:00,480.62,480.79,479.91,479.91,2451.0,470.216,470.3824,469.5214,469.5214,2451.0
2023-08-25 14:40:00,480.05,480.08,479.42,479.86,3472.0,469.6584,469.6877,469.042,469.4725,3472.0
2023-08-25 14:50:00,479.96,480.28,479.88,480.02,3077.0,469.5703,469.8834,469.4921,469.629,3077.0
2023-08-25 15:00:00,480.2,480.37,479.3,479.3,5858.0,469.8051,469.9715,468.9246,468.9246,5858.0
2023-08-25 15:10:00,479.33,480.1,479.33,480.06,3112.0,468.954,469.7073,468.954,469.6682,3112.0
2023-08-25 15:20:00,480.01,480.25,479.84,480.14,5736.0,469.6193,469.8541,469.4529,469.7464,5736.0
2023-08-25 15:30:00,480.08,480.56,479.68,479.91,9273.0,469.6877,470.1573,469.2964,469.5214,9273.0
2023-08-25 15:40:00,479.91,480.0,479.26,479.27,12340.0,469.5214,469.6095,468.8855,468.8953,12340.0
2023-08-25 15:50:00,479.19,479.45,478.55,478.87,42561.0,468.817,469.0714,468.1909,468.5039,42561.0
2023-08-28 09:30:00,479.2,482.08,478.51,481.08,17021.0,468.8268,471.6444,468.1517,470.6661,17021.0
2023-08-28 09:40:00,480.46,480.75,478.62,478.62,5712.0,470.0595,470.3432,468.2593,468.2593,5712.0
2023-08-28 09:50:00,479.54,480.19,478.04,480.19,5911.0,469.1594,469.7954,467.6919,469.7954,5911.0
2023-08-28 10:00:00,479.93,480.33,478.72,479.44,4532.0,469.541,469.9323,468.3572,469.0616,4532.0
2023-08-28 10:10:00,479.54,479.86,478.59,479.72,6135.0,469.1594,469.4725,468.23,469.3355,6135.0
2023-08-28 10:20:00,479.55,479.78,478.38,478.59,3426.0,469.1692,469.3942,468.0245,468.23,3426.0
2023-08-28 10:30:00,478.61,479.64,478.6,478.97,8117.0,468.2496,469.2573,468.2398,468.6018,8117.0
2023-08-28 10:40:00,478.82,479.02,478.55,478.8,5088.0,468.455,468.6507,468.1909,468.4354,5088.0
2023-08-28 10:50:00,478.83,479.89,478.82,479.6,5472.0,468.4648,469.5019,468.455,469.2181,5472.0
2023-08-28 11:00:00,479.63,480.34,479.14,480.19,6464.0,469.2475,469.9421,468.7681,469.7954,6464.0
2023-08-28 11:10:00,480.18,481.25,480.15,481.25,5835.0,469.7856,470.8324,469.7562,470.8324,5835.0
2023-08-28 11:20:00,481.25,481.79,480.94,481.33,5819.0,470.8324,471.3607,470.5291,470.9107,5819.0
2023-08-28 11:30:00,481.32,481.51,479.99,479.99,6363.0,470.9009,471.0868,469.5997,469.5997,6363.0
2023-08-28 11:40:00,480.01,480.01,479.11,479.11,2669.0,469.6193,469.6193,468.7387,468.7387,2669.0
2023-08-28 11:50:00,479.06,479.24,478.36,479.24,3785.0,468.6898,468.8659,468.005,468.8659,3785.0
2023-08-28 12:00:00,479.25,479.51,479.04,479.28,806.0,468.8757,469.1301,468.6703,468.9051,806.0
2023-08-28 12:10:00,479.06,480.01,478.88,479.28,4348.0,468.6898,469.6193,468.5137,468.9051,4348.0
2023-08-28 12:20:00,479.14,479.53,478.69,479.53,3965.0,468.7681,469.1496,468.3278,469.1496,3965.0
2023-08-28 12:30:00,479.58,479.58,478.18,478.46,2039.0,469.1986,469.1986,467.8289,468.1028,2039.0
2023-08-28 12:40:00,478.46,478.52,478.16,478.31,1508.0,468.1028,468.1615,467.8093,467.9561,1508.0
2023-08-28 12:50:00,478.43,479.07,478.2,478.98,3441.0,468.0735,468.6996,467.8484,468.6116,3441.0
2023-08-28 13:00:00,479.06,479.3,478.82,478.82,6527.0,468.6898,468.9246,468.455,468.455,6527.0
2023-08-28 13:10:00,478.86,479.08,478.71,478.79,2904.0,468.4941,468.7094,468.3474,468.4257,2904.0
2023-08-28 13:20:00,478.89,479.65,478.89,479.48,3626.0,468.5235,469.267,468.5235,469.1007,3626.0
2023-08-28 13:30:00,479.6,479.61,479.02,479.19,3529.0,469.2181,469.2279,468.6507,468.817,3529.0
2023-08-28 13:40:00,479.2,479.32,478.9,479.0,5004.0,468.8268,468.9442,468.5333,468.6311,5004.0
2023-08-28 13:50:00,478.9,479.0,478.13,478.39,4279.0,468.5333,468.6311,467.7799,468.0343,4279.0
2023-08-28 14:00:00,478.54,478.87,478.41,478.41,2526.0,468.1811,468.5039,468.0539,468.0539,2526.0
2023-08-28 14:10:00,478.39,478.63,478.39,478.63,700.0,468.0343,468.2691,468.0343,468.2691,700.0
2023-08-28 14:20:00,478.43,478.58,478.15,478.3,3623.0,468.0735,468.2202,467.7995,467.9463,3623.0
2023-08-28 14:30:00,478.45,479.18,478.39,478.72,3362.0,468.093,468.8072,468.0343,468.3572,3362.0
2023-08-28 14:40:00,478.7,479.17,478.69,478.83,2723.0,468.3376,468.7974,468.3278,468.4648,2723.0
2023-08-28 14:50:00,478.77,479.37,478.69,479.15,9187.0,468.4061,468.9931,468.3278,468.7779,9187.0
2023-08-28 15:00:00,479.43,480.0,479.31,479.96,2165.0,469.0518,469.6095,468.9344,469.5703,2165.0
2023-08-28 15:10:00,479.96,479.98,479.29,479.98,5809.0,469.5703,469.5899,468.9148,469.5899,5809.0
2023-08-28 15:20:00,479.99,480.47,479.69,480.38,6309.0,469.5997,470.0693,469.3062,469.9812,6309.0
2023-08-28 15:30:00,480.38,480.85,480.35,480.55,5249.0,469.9812,470.4411,469.9519,470.1476,5249.0
2023-08-28 15:40:00,480.44,481.69,480.16,481.2,10105.0,470.0399,471.2629,469.766,470.7835,10105.0
2023-08-28 15:50:00,481.12,481.17,480.51,480.99,33208.0,470.7052,470.7541,470.1084,470.578,33208.0
2023-08-29 09:30:00,480.31,481.89,480.11,480.11,5319.0,469.9128,471.4586,469.7171,469.7171,5319.0
2023-08-29 09:40:00,481.47,481.5,480.65,481.41,2930.0,471.0476,471.077,470.2454,470.9889,2930.0
2023-08-29 09:50:00,480.96,482.15,480.68,481.95,4668.0,470.5487,471.7129,470.2748,471.5173,4668.0
2023-08-29 10:00:00,481.74,482.37,480.57,481.23,7170.0,471.3118,471.9282,470.1671,470.8128,7170.0
2023-08-29 10:10:00,480.65,480.91,479.82,480.9,3122.0,470.2454,470.4998,469.4334,470.49,3122.0
2023-08-29 10:20:00,480.88,480.88,480.0,480.0,2879.0,470.4704,470.4704,469.6095,469.6095,2879.0
2023-08-29 10:30:00,479.61,480.45,478.61,478.76,5585.0,469.2279,470.0497,468.2496,468.3963,5585.0
2023-08-29 10:40:00,478.54,478.54,477.74,478.14,3776.0,468.1811,468.1811,467.3984,467.7897,3776.0
2023-08-29 10:50:00,478.24,478.79,477.83,478.27,3841.0,467.8876,468.4257,467.4864,467.9169,3841.0
2023-08-29 11:00:00,478.15,478.78,477.95,478.56,3547.0,467.7995,468.4159,467.6038,468.2006,3547.0
2023-08-29 11:10:00,478.4,478.49,477.78,477.78,2467.0,468.0441,468.1322,467.4375,467.4375,2467.0
2023-08-29 11:20:00,477.73,478.69,477.39,478.49,6714.0,467.3886,468.3278,467.056,468.1322,6714.0
2023-08-29 11:30:00,478.98,479.0,478.35,478.9,1814.0,468.6116,468.6311,467.9952,468.5333,1814.0
2023-08-29 11:40:00,479.05,479.82,478.83,478.94,2896.0,468.68,469.4334,468.4648,468.5724,2896.0
2023-08-29 11:50:00,478.86,479.16,478.55,478.69,4347.0,468.4941,468.7877,468.1909,468.3278,4347.0
2023-08-29 12:00:00,478.54,479.45,478.51,479.07,6662.0,468.1811,469.0714,468.1517,468.6996,6662.0
2023-08-29 12:10:00,479.25,480.1,479.25,479.55,4423.0,468.8757,469.7073,468.8757,469.1692,4423.0
2023-08-29 12:20:00,479.73,479.9,479.58,479.89,1500.0,469.3453,469.5116,469.1986,469.5019,1500.0
2023-08-29 12:30:00,479.83,479.9,479.6,479.82,3549.0,469.4432,469.5116,469.2181,469.4334,3549.0
2023-08-29 12:40:00,479.84,480.19,479.45,479.9,2963.0,469.4529,469.7954,469.0714,469.5116,2963.0
2023-08-29 12:50:00,479.78,480.22,479.74,480.06,3084.0,469.3942,469.8247,469.3551,469.6682,3084.0
2023-08-29 13:00:00,480.19,480.5,480.0,480.17,2146.0,469.7954,470.0986,469.6095,469.7758,2146.0
2023-08-29 13:10:00,480.37,480.43,480.15,480.2,1400.0,469.9715,470.0302,469.7562,469.8051,1400.0
2023-08-29 13:20:00,480.44,480.44,480.1,480.43,2952.0,470.0399,470.0399,469.7073,470.0302,2952.0
2023-08-29 13:30:00,480.43,480.5,480.25,480.5,3058.0,470.0302,470.0986,469.8541,470.0986,3058.0
2023-08-29 13:40:00,480.39,481.42,480.27,481.08,5575.0,469.991,470.9987,469.8736,470.6661,5575.0
2023-08-29 13:50:00,481.08,481.79,480.83,481.79,10762.0,470.6661,471.3607,470.4215,471.3607,10762.0
2023-08-29 14:00:00,481.65,481.87,481.35,481.84,3890.0,471.2238,471.439,470.9302,471.4096,3890.0
2023-08-29 14:10:00,482.0,482.27,481.34,481.93,7058.0,471.5662,471.8303,470.9205,471.4977,7058.0
2023-08-29 14:20:00,481.85,482.22,481.83,481.93,5973.0,471.4194,471.7814,471.3999,471.4977,5973.0
2023-08-29 14:30:00,482.0,482.21,481.78,481.78,6889.0,471.5662,471.7716,471.3509,471.3509,6889.0
2023-08-29 14:40:00,481.78,482.27,481.67,482.1,2643.0,471.3509,471.8303,471.2433,471.664,2643.0
2023-08-29 14:50:00,481.99,481.99,480.95,481.48,5041.0,471.5564,471.5564,470.5389,471.0574,5041.0
2023-08-29 15:00:00,481.5,481.63,481.22,481.42,5181.0,471.077,471.2042,470.8031,470.9987,5181.0
2023-08-29 15:10:00,481.42,481.62,481.02,481.35,9344.0,470.9987,471.1944,470.6074,470.9302,9344.0
2023-08-29 15:20:00,481.3,481.41,480.79,481.22,3937.0,470.8813,470.9889,470.3824,470.8031,3937.0
2023-08-29 15:30:00,481.17,481.63,481.16,481.56,4882.0,470.7541,471.2042,470.7444,471.1357,4882.0
2023-08-29 15:40:00,481.67,482.12,481.5,481.96,13659.0,471.2433,471.6836,471.077,471.527,13659.0
2023-08-29 15:50:00,481.96,481.96,480.87,481.51,42886.0,471.527,471.527,470.4606,471.0868,42886.0
2023-08-30 09:30:00,481.71,482.13,480.92,481.66,14196.0,471.2825,471.6934,470.5096,471.2335,14196.0
2023-08-30 09:40:00,481.75,482.63,481.01,482.24,30196.0,471.3216,472.1825,470.5976,471.801,30196.0
2023-08-30 09:50:00,482.24,483.06,481.16,482.02,11976.0,471.801,472.6032,470.7444,471.5857,11976.0
2023-08-30 10:00:00,482.01,483.13,482.0,482.0,9546.0,471.576,472.6717,471.5662,471.5662,9546.0
2023-08-30 10:10:00,482.03,482.14,481.5,482.14,17450.0,471.5955,471.7031,471.077,471.7031,17450.0
2023-08-30 10:20:00,482.14,483.97,482.14,482.98,4618.0,471.7031,473.4935,471.7031,472.525,4618.0
2023-08-30 10:30:00,482.82,482.82,481.57,481.58,5899.0,472.3684,472.3684,471.1455,471.1553,5899.0
2023-08-30 10:40:00,481.61,481.84,481.07,481.74,4407.0,471.1846,471.4096,470.6563,471.3118,4407.0
2023-08-30 10:50:00,481.73,482.08,481.14,481.14,6575.0,471.302,471.6444,470.7248,470.7248,6575.0
2023-08-30 11:00:00,481.28,482.1,480.91,480.92,11059.0,470.8618,471.664,470.4998,470.5096,11059.0
2023-08-30 11:10:00,480.78,482.11,480.77,481.38,10027.0,470.3726,471.6738,470.3628,470.9596,10027.0
2023-08-30 11:20:00,481.25,481.93,481.25,481.71,7094.0,470.8324,471.4977,470.8324,471.2825,7094.0
2023-08-30 11:30:00,481.8,481.83,481.38,481.59,9110.0,471.3705,471.3999,470.9596,471.1651,9110.0
2023-08-30 11:40:00,481.4,481.74,481.1,481.6,7781.0,470.9792,471.3118,470.6857,471.1748,7781.0
2023-08-30 11:50:00,481.56,481.96,481.42,481.69,6612.0,471.1357,471.527,470.9987,471.2629,6612.0
2023-08-30 12:00:00,481.59,481.82,481.27,481.7,3603.0,471.1651,471.3901,470.852,471.2727,3603.0
2023-08-30 12:10:00,481.68,482.52,481.62,482.04,15320.0,471.2531,472.0749,471.1944,471.6053,15320.0
2023-08-30 12:20:00,482.37,482.49,481.9,482.41,2096.0,471.9282,472.0456,471.4683,471.9673,2096.0
2023-08-30 12:30:00,482.51,482.75,482.02,482.19,4720.0,472.0651,472.2999,471.5857,471.7521,4720.0
2023-08-30 12:40:00,482.25,482.37,481.53,481.84,10959.0,471.8108,471.9282,471.1064,471.4096,10959.0
2023-08-30 12:50:00,481.83,481.83,481.24,481.81,2738.0,471.3999,471.3999,470.8226,471.3803,2738.0
2023-08-30 13:00:00,481.71,481.95,481.21,481.39,6637.0,471.2825,471.5173,470.7933,470.9694,6637.0
2023-08-30 13:10:00,481.22,481.38,480.28,480.46,27411.0,470.8031,470.9596,469.8834,470.0595,27411.0
2023-08-30 13:20:00,480.47,480.47,478.94,479.15,8186.0,470.0693,470.0693,468.5724,468.7779,8186.0
2023-08-30 13:30:00,479.15,480.26,479.0,480.2,8262.0,468.7779,469.8638,468.6311,469.8051,8262.0
2023-08-30 13:40:00,480.04,480.04,479.37,479.54,4588.0,469.6486,469.6486,468.9931,469.1594,4588.0
2023-08-30 13:50:00,479.52,479.52,478.26,478.32,4957.0,469.1399,469.1399,467.9071,467.9658,4957.0
2023-08-30 14:00:00,478.39,478.8,478.04,478.37,4972.0,468.0343,468.4354,467.6919,468.0148,4972.0
2023-08-30 14:10:00,478.52,478.6,478.13,478.46,5681.0,468.1615,468.2398,467.7799,468.1028,5681.0
2023-08-30 14:20:00,478.38,478.38,477.32,477.32,6051.0,468.0245,468.0245,466.9875,466.9875,6051.0
2023-08-30 14:30:00,477.21,477.72,477.15,477.3,7945.0,466.8799,467.3788,466.8212,466.9679,7945.0
2023-08-30 14:40:00,477.3,477.7,476.76,476.76,11163.0,466.9679,467.3593,466.4396,466.4396,11163.0
2023-08-30 14:50:00,476.7,477.17,476.7,476.85,6563.0,466.3809,466.8407,466.3809,466.5277,6563.0
2023-08-30 15:00:00,476.98,477.19,476.82,476.99,11342.0,466.6548,466.8603,466.4983,466.6646,11342.0
2023-08-30 15:10:00,476.99,477.72,476.81,477.49,19519.0,466.6646,467.3788,466.4885,467.1538,19519.0
2023-08-30 15:20:00,477.47,477.74,476.79,477.3,10916.0,467.1342,467.3984,466.469,466.9679,10916.0
2023-08-30 15:30:00,477.33,477.33,476.6,476.99,13039.0,466.9973,466.9973,466.2831,466.6646,13039.0
2023-08-30 15:40:00,476.85,476.93,476.15,476.67,30530.0,466.5277,466.6059,465.8428,466.3516,30530.0
2023-08-30 15:50:00,476.75,476.77,474.6,475.39,154944.0,466.4298,466.4494,464.3264,465.0993,154944.0
2023-08-31 09:30:00,477.18,477.18,473.29,473.31,12745.0,466.8505,466.8505,463.0447,463.0643,12745.0
2023-08-31 09:40:00,473.06,473.86,471.75,472.56,8982.0,462.8197,463.6024,461.5381,462.3305,8982.0
2023-08-31 09:50:00,472.59,472.89,471.51,471.84,10981.0,462.3599,462.6534,461.3033,461.6261,10981.0
2023-08-31 10:00:00,471.71,471.97,471.07,471.23,6646.0,461.4989,461.7533,460.8728,461.0293,6646.0
2023-08-31 10:10:00,471.23,471.81,470.95,471.75,8694.0,461.0293,461.5968,460.7554,461.5381,8694.0
2023-08-31 10:20:00,471.97,472.74,471.74,472.0,8788.0,461.7533,462.5066,461.5283,461.7826,8788.0
2023-08-31 10:30:00,471.99,472.08,471.63,472.08,10255.0,461.7729,461.8609,461.4207,461.8609,10255.0
2023-08-31 10:40:00,471.75,472.42,471.75,472.0,5756.0,461.5381,462.1936,461.5381,461.7826,5756.0
2023-08-31 10:50:00,471.93,471.93,470.82,471.6,8473.0,461.7142,461.7142,460.6282,461.3913,8473.0
2023-08-31 11:00:00,471.43,471.63,471.09,471.46,10036.0,461.225,461.4207,460.8923,461.2543,10036.0
2023-08-31 11:10:00,471.25,471.35,470.0,470.64,10180.0,461.0489,461.1467,459.8259,460.4521,10180.0
2023-08-31 11:20:00,470.41,470.49,469.89,469.89,10809.0,460.2271,460.3053,459.7183,459.7183,10809.0
2023-08-31 11:30:00,470.11,470.29,469.63,469.63,8085.0,459.9336,460.1097,459.4639,459.4639,8085.0
2023-08-31 11:40:00,469.66,470.43,469.1,470.4,10065.0,459.4933,460.2466,458.9454,460.2173,10065.0
2023-08-31 11:50:00,470.29,470.29,469.28,469.34,7677.0,460.1097,460.1097,459.1215,459.1802,7677.0
2023-08-31 12:00:00,469.21,469.54,468.64,468.89,7548.0,459.053,459.3759,458.4954,458.74,7548.0
2023-08-31 12:10:00,469.02,469.07,468.73,468.84,3132.0,458.8672,458.9161,458.5834,458.691,3132.0
2023-08-31 12:20:00,468.93,469.34,468.92,469.05,3550.0,458.7791,459.1802,458.7693,458.8965,3550.0
2023-08-31 12:30:00,468.97,468.97,467.85,467.85,6233.0,458.8182,458.8182,457.7225,457.7225,6233.0
2023-08-31 12:40:00,467.81,468.11,467.68,467.76,9122.0,457.6833,457.9769,457.5562,457.6344,9122.0
2023-08-31 12:50:00,467.84,467.95,467.14,467.24,4892.0,457.7127,457.8203,457.0278,457.1257,4892.0
2023-08-31 13:00:00,467.2,467.31,466.33,466.58,4991.0,457.0866,457.1942,456.2354,456.48,4991.0
2023-08-31 13:10:00,466.83,467.07,466.39,466.46,6670.0,456.7246,456.9594,456.2941,456.3626,6670.0
2023-08-31 13:20:00,466.26,466.34,465.29,465.29,7033.0,456.1669,456.2452,455.2179,455.2179,7033.0
2023-08-31 13:30:00,465.46,465.47,464.63,464.64,7135.0,455.3842,455.394,454.5722,454.582,7135.0
2023-08-31 13:40:00,464.64,464.93,464.38,464.55,10416.0,454.582,454.8657,454.3276,454.4939,10416.0
2023-08-31 13:50:00,464.59,464.72,463.47,464.07,17474.0,454.533,454.6602,453.4373,454.0243,17474.0
2023-08-31 14:00:00,464.06,464.62,464.05,464.39,6661.0,454.0145,454.5624,454.0047,454.3374,6661.0
2023-08-31 14:10:00,464.5,464.59,464.09,464.46,11120.0,454.445,454.533,454.0439,454.4059,11120.0
2023-08-31 14:20:00,464.46,465.18,464.35,464.39,40239.0,454.4059,455.1103,454.2982,454.3374,40239.0
2023-08-31 14:30:00,464.39,464.73,464.04,464.3,11701.0,454.3374,454.67,453.995,454.2493,11701.0
2023-08-31 14:40:00,464.26,464.26,462.85,463.07,10925.0,454.2102,454.2102,452.8307,453.046,10925.0
2023-08-31 14:50:00,462.94,463.16,462.71,462.77,12378.0,452.9188,453.134,452.6937,452.7524,12378.0
2023-08-31 15:00:00,462.76,462.92,462.28,462.78,26128.0,452.7427,452.8992,452.2731,452.7622,26128.0
2023-08-31 15:10:00,462.78,464.23,462.49,463.8,32234.0,452.7622,454.1808,452.4785,453.7602,32234.0
2023-08-31 15:20:00,463.83,463.88,462.84,463.13,14936.0,453.7895,453.8384,452.8209,453.1047,14936.0
2023-08-31 15:30:00,463.27,463.37,462.37,462.53,15417.0,453.2416,453.3395,452.3611,452.5176,15417.0
2023-08-31 15:40:00,462.66,463.33,462.57,463.28,38325.0,452.6448,453.3003,452.5568,453.2514,38325.0
2023-08-31 15:50:00,463.14,464.3,461.28,461.64,112954.0,453.1144,454.2493,451.2947,451.6469,112954.0
2023-09-01 09:30:00,464.0,465.6,462.25,464.6,23128.0,453.9558,455.5212,452.2437,454.5428,23128.0
2023-09-01 09:40:00,464.04,466.57,464.03,465.77,19963.0,453.995,456.4702,453.9852,455.6875,19963.0
2023-09-01 09:50:00,465.48,466.62,464.85,464.95,7203.0,455.4038,456.5191,454.7874,454.8853,7203.0
2023-09-01 10:00:00,464.78,465.05,464.2,464.94,8855.0,454.7189,454.9831,454.1515,454.8755,8855.0
2023-09-01 10:10:00,464.86,465.84,464.81,465.58,8659.0,454.7972,455.756,454.7483,455.5016,8659.0
2023-09-01 10:20:00,465.52,465.77,465.25,465.34,6385.0,455.4429,455.6875,455.1788,455.2668,6385.0
2023-09-01 10:30:00,465.39,465.71,464.47,464.47,10005.0,455.3157,455.6288,454.4156,454.4156,10005.0
2023-09-01 10:40:00,464.36,464.85,464.2,464.25,7436.0,454.308,454.7874,454.1515,454.2004,7436.0
2023-09-01 10:50:00,464.5,464.73,463.82,464.25,5176.0,454.445,454.67,453.7797,454.2004,5176.0
2023-09-01 11:00:00,464.25,464.25,461.91,462.27,12463.0,454.2004,454.2004,451.9111,452.2633,12463.0
2023-09-01 11:10:00,462.25,462.28,460.56,460.99,12040.0,452.2437,452.2731,450.5903,451.011,12040.0
2023-09-01 11:20:00,460.97,461.01,459.24,459.99,16549.0,450.9914,451.0305,449.2989,450.0326,16549.0
2023-09-01 11:30:00,460.0,460.17,458.36,458.37,20371.0,450.0424,450.2087,448.4379,448.4477,20371.0
2023-09-01 11:40:00,458.6,458.83,456.95,457.09,26105.0,448.6727,448.8977,447.0584,447.1954,26105.0
2023-09-01 11:50:00,457.0,457.53,456.01,456.96,43444.0,447.1073,447.6259,446.1388,447.0682,43444.0
2023-09-01 12:00:00,456.96,458.16,456.95,457.31,8139.0,447.0682,448.2422,447.0584,447.4106,8139.0
2023-09-01 12:10:00,457.56,458.74,457.22,458.69,19391.0,447.6552,448.8097,447.3226,448.7608,19391.0
2023-09-01 12:20:00,458.7,458.71,457.91,458.14,8112.0,448.7705,448.7803,447.9977,448.2227,8112.0
2023-09-01 12:30:00,458.28,459.18,458.14,458.81,6151.0,448.3596,449.2402,448.2227,448.8782,6151.0
2023-09-01 12:40:00,458.81,459.51,458.71,459.43,4038.0,448.8782,449.563,448.7803,449.4847,4038.0
2023-09-01 12:50:00,459.72,459.84,459.18,459.19,3968.0,449.7685,449.8859,449.2402,449.2499,3968.0
2023-09-01 13:00:00,459.19,459.21,458.38,458.8,5293.0,449.2499,449.2695,448.4575,448.8684,5293.0
2023-09-01 13:10:00,458.63,458.63,458.35,458.52,5736.0,448.7021,448.7021,448.4281,448.5944,5736.0
2023-09-01 13:20:00,458.41,458.48,458.32,458.35,3803.0,448.4868,448.5553,448.3988,448.4281,3803.0
2023-09-01 13:30:00,458.35,460.34,458.34,460.06,17963.0,448.4281,450.375,448.4183,450.1011,17963.0
2023-09-01 13:40:00,460.24,460.36,459.69,460.02,9341.0,450.2772,450.3946,449.7391,450.062,9341.0
2023-09-01 13:50:00,459.99,460.35,459.75,459.75,7803.0,450.0326,450.3848,449.7978,449.7978,7803.0
2023-09-01 14:00:00,459.86,460.03,459.47,459.9,4468.0,449.9054,450.0718,449.5239,449.9446,4468.0
2023-09-01 14:10:00,459.98,459.99,459.37,459.54,7256.0,450.0228,450.0326,449.426,449.5924,7256.0
2023-09-01 14:20:00,459.73,460.21,459.5,460.21,4629.0,449.7783,450.2479,449.5532,450.2479,4629.0
2023-09-01 14:30:00,460.09,460.13,459.59,459.72,4329.0,450.1305,450.1696,449.6413,449.7685,4329.0
2023-09-01 14:40:00,459.93,459.93,459.29,459.3,3816.0,449.9739,449.9739,449.3478,449.3576,3816.0
2023-09-01 14:50:00,459.4,459.89,459.21,459.75,3819.0,449.4554,449.9348,449.2695,449.7978,3819.0
2023-09-01 15:00:00,459.75,460.13,459.3,460.02,10631.0,449.7978,450.1696,449.3576,450.062,10631.0
2023-09-01 15:10:00,460.02,460.41,459.74,459.9,7407.0,450.062,450.4435,449.788,449.9446,7407.0
2023-09-01 15:20:00,459.9,460.33,459.85,460.24,10166.0,449.9446,450.3653,449.8957,450.2772,10166.0
2023-09-01 15:30:00,460.15,460.69,460.05,460.56,12652.0,450.1892,450.7175,450.0913,450.5903,12652.0
2023-09-01 15:40:00,460.7,461.02,460.01,460.38,12192.0,450.7273,451.0403,450.0522,450.4142,12192.0
2023-09-01 15:50:00,460.25,460.77,459.81,460.48,50924.0,450.287,450.7957,449.8565,450.512,50924.0
2023-09-05 09:30:00,460.95,464.0,459.4,464.0,35273.0,450.9718,453.9558,449.4554,453.9558,35273.0
2023-09-05 09:40:00,463.91,469.34,463.9,468.45,32805.0,453.8678,459.1802,453.858,458.3095,32805.0
2023-09-05 09:50:00,468.73,469.25,466.36,467.68,20581.0,458.5834,459.0922,456.2647,457.5562,20581.0
2023-09-05 10:00:00,468.33,469.0,467.76,469.0,26807.0,458.1921,458.8476,457.6344,458.8476,26807.0
2023-09-05 10:10:00,469.24,470.71,468.43,468.43,31441.0,459.0824,460.5206,458.2899,458.2899,31441.0
2023-09-05 10:20:00,468.68,468.72,467.8,468.23,10381.0,458.5345,458.5736,457.6736,458.0943,10381.0
2023-09-05 10:30:00,468.23,468.72,467.39,468.13,18759.0,458.0943,458.5736,457.2724,457.9964,18759.0
2023-09-05 10:40:00,468.35,469.06,468.2,468.96,9918.0,458.2117,458.9063,458.0649,458.8085,9918.0
2023-09-05 10:50:00,468.6,469.61,468.48,469.42,14372.0,458.4562,459.4444,458.3388,459.2585,14372.0
2023-09-05 11:00:00,469.61,470.43,468.72,470.14,31091.0,459.4444,460.2466,458.5736,459.9629,31091.0
2023-09-05 11:10:00,470.0,470.46,468.83,470.22,17572.0,459.8259,460.276,458.6813,460.0412,17572.0
2023-09-05 11:20:00,470.0,471.15,469.98,471.15,10260.0,459.8259,460.951,459.8064,460.951,10260.0
2023-09-05 11:30:00,471.31,471.71,470.82,471.29,9459.0,461.1076,461.4989,460.6282,461.088,9459.0
2023-09-05 11:40:00,471.4,472.99,471.03,472.97,21440.0,461.1956,462.7512,460.8336,462.7316,21440.0
2023-09-05 11:50:00,472.99,473.92,472.26,473.36,14713.0,462.7512,463.6611,462.037,463.1132,14713.0
2023-09-05 12:00:00,473.09,473.24,472.49,472.55,15600.0,462.8491,462.9958,462.262,462.3207,15600.0
2023-09-05 12:10:00,472.64,473.53,472.64,473.13,8732.0,462.4088,463.2795,462.4088,462.8882,8732.0
2023-09-05 12:20:00,472.94,473.52,472.53,472.53,8351.0,462.7023,463.2697,462.3012,462.3012,8351.0
2023-09-05 12:30:00,472.67,472.84,471.38,471.43,6239.0,462.4381,462.6045,461.1761,461.225,6239.0
2023-09-05 12:40:00,471.29,472.47,471.29,471.78,6574.0,461.088,462.2425,461.088,461.5674,6574.0
2023-09-05 12:50:00,471.78,471.83,471.02,471.5,4163.0,461.5674,461.6163,460.8239,461.2935,4163.0
2023-09-05 13:00:00,471.63,472.29,471.45,472.08,6924.0,461.4207,462.0664,461.2446,461.8609,6924.0
2023-09-05 13:10:00,472.07,472.57,471.59,472.4,7445.0,461.8511,462.3403,461.3815,462.174,7445.0
2023-09-05 13:20:00,472.46,472.95,472.14,472.89,3524.0,462.2327,462.7121,461.9196,462.6534,3524.0
2023-09-05 13:30:00,472.8,472.9,472.18,472.25,4570.0,462.5653,462.6632,461.9587,462.0272,4570.0
2023-09-05 13:40:00,472.15,473.41,472.14,473.41,4416.0,461.9294,463.1621,461.9196,463.1621,4416.0
2023-09-05 13:50:00,473.21,473.45,472.56,472.97,8319.0,462.9665,463.2013,462.3305,462.7316,8319.0
2023-09-05 14:00:00,472.98,473.5,472.53,473.06,8844.0,462.7414,463.2502,462.3012,462.8197,8844.0
2023-09-05 14:10:00,472.86,473.71,472.71,473.25,10726.0,462.624,463.4556,462.4773,463.0056,10726.0
2023-09-05 14:20:00,473.36,473.79,473.15,473.63,6072.0,463.1132,463.5339,462.9078,463.3774,6072.0
2023-09-05 14:30:00,473.64,473.74,473.21,473.42,6236.0,463.3871,463.485,462.9665,463.1719,6236.0
2023-09-05 14:40:00,473.53,473.53,472.3,472.74,8605.0,463.2795,463.2795,462.0762,462.5066,8605.0
2023-09-05 14:50:00,472.72,473.3,472.72,472.93,11557.0,462.4871,463.0545,462.4871,462.6925,11557.0
2023-09-05 15:00:00,472.93,472.93,471.92,472.4,5353.0,462.6925,462.6925,461.7044,462.174,5353.0
2023-09-05 15:10:00,472.38,472.48,471.9,471.9,6540.0,462.1544,462.2523,461.6848,461.6848,6540.0
2023-09-05 15:20:00,472.09,472.57,471.74,472.48,18195.0,461.8707,462.3403,461.5283,462.2523,18195.0
2023-09-05 15:30:00,472.27,472.5,471.24,471.63,15368.0,462.0468,462.2718,461.0391,461.4207,15368.0
2023-09-05 15:40:00,471.6,471.74,470.77,471.22,27736.0,461.3913,461.5283,460.5793,461.0195,27736.0
2023-09-05 15:50:00,471.33,471.39,470.01,470.3,61032.0,461.1271,461.1859,459.8357,460.1194,61032.0
2023-09-06 09:30:00,469.39,470.94,466.03,466.61,21792.0,459.2291,460.7456,455.9419,456.5093,21792.0
2023-09-06 09:40:00,467.14,467.32,464.62,464.65,33892.0,457.0278,457.204,454.5624,454.5918,33892.0
2023-09-06 09:50:00,464.01,465.08,462.02,462.41,26477.0,453.9656,455.0124,452.0187,452.4002,26477.0
2023-09-06 10:00:00,462.19,466.25,461.88,465.75,25244.0,452.185,456.1571,451.8817,455.6679,25244.0
2023-09-06 10:10:00,465.76,467.38,465.73,467.05,17412.0,455.6777,457.2627,455.6484,456.9398,17412.0
2023-09-06 10:20:00,467.06,468.04,466.09,466.19,10229.0,456.9496,457.9084,456.0006,456.0984,10229.0
2023-09-06 10:30:00,466.1,466.32,464.43,465.73,11184.0,456.0104,456.2256,454.3765,455.6484,11184.0
2023-09-06 10:40:00,465.92,466.31,465.44,466.17,6061.0,455.8343,456.2158,455.3646,456.0788,6061.0
2023-09-06 10:50:00,466.4,466.55,464.38,465.26,9430.0,456.3039,456.4506,454.3276,455.1885,9430.0
2023-09-06 11:00:00,465.26,466.6,465.0,466.6,23384.0,455.1885,456.4995,454.9342,456.4995,23384.0
2023-09-06 11:10:00,466.82,469.05,466.82,469.02,14578.0,456.7148,458.8965,456.7148,458.8672,14578.0
2023-09-06 11:20:00,468.9,470.88,468.84,470.21,18770.0,458.7498,460.6869,458.691,460.0314,18770.0
2023-09-06 11:30:00,470.2,470.2,469.37,469.46,7543.0,460.0216,460.0216,459.2096,459.2976,7543.0
2023-09-06 11:40:00,469.46,469.46,468.72,469.16,5179.0,459.2976,459.2976,458.5736,459.0041,5179.0
2023-09-06 11:50:00,469.35,469.62,468.98,469.5,6922.0,459.19,459.4542,458.828,459.3368,6922.0
2023-09-06 12:00:00,469.09,470.11,468.92,470.11,4464.0,458.9356,459.9336,458.7693,459.9336,4464.0
2023-09-06 12:10:00,470.1,470.14,468.71,469.25,10944.0,459.9238,459.9629,458.5639,459.0922,10944.0
2023-09-06 12:20:00,469.21,470.18,469.21,470.02,3442.0,459.053,460.002,459.053,459.8455,3442.0
2023-09-06 12:30:00,469.59,469.61,468.76,468.83,8275.0,459.4248,459.4444,458.6128,458.6813,8275.0
2023-09-06 12:40:00,468.58,468.58,466.79,466.96,3652.0,458.4367,458.4367,456.6854,456.8517,3652.0
2023-09-06 12:50:00,466.96,467.5,466.65,467.16,9002.0,456.8517,457.3801,456.5485,457.0474,9002.0
2023-09-06 13:00:00,467.0,467.03,465.94,466.79,8147.0,456.8909,456.9202,455.8538,456.6854,8147.0
2023-09-06 13:10:00,466.99,467.82,466.36,467.47,13302.0,456.8811,457.6931,456.2647,457.3507,13302.0
2023-09-06 13:20:00,467.44,467.44,466.1,466.95,3582.0,457.3214,457.3214,456.0104,456.842,3582.0
2023-09-06 13:30:00,466.83,467.09,466.65,466.98,3798.0,456.7246,456.9789,456.5485,456.8713,3798.0
2023-09-06 13:40:00,467.01,467.07,466.37,466.37,9394.0,456.9007,456.9594,456.2745,456.2745,9394.0
2023-09-06 13:50:00,466.0,466.47,465.52,466.47,2450.0,455.9125,456.3724,455.4429,456.3724,2450.0
2023-09-06 14:00:00,466.36,466.5,465.89,465.89,4121.0,456.2647,456.4017,455.8049,455.8049,4121.0
2023-09-06 14:10:00,465.68,466.43,465.63,466.31,8861.0,455.5995,456.3332,455.5505,456.2158,8861.0
2023-09-06 14:20:00,466.32,466.71,465.77,466.36,6554.0,456.2256,456.6072,455.6875,456.2647,6554.0
2023-09-06 14:30:00,466.38,466.49,466.08,466.25,6402.0,456.2843,456.3919,455.9908,456.1571,6402.0
2023-09-06 14:40:00,466.47,466.68,466.29,466.58,4089.0,456.3724,456.5778,456.1962,456.48,4089.0
2023-09-06 14:50:00,466.5,466.94,466.46,466.92,5180.0,456.4017,456.8322,456.3626,456.8126,5180.0
2023-09-06 15:00:00,466.92,466.96,465.93,466.04,7732.0,456.8126,456.8517,455.844,455.9517,7732.0
2023-09-06 15:10:00,465.56,466.14,465.52,465.86,5769.0,455.4821,456.0495,455.4429,455.7756,5769.0
2023-09-06 15:20:00,465.71,465.9,465.59,465.73,6382.0,455.6288,455.8147,455.5114,455.6484,6382.0
2023-09-06 15:30:00,465.62,466.33,465.62,466.19,8486.0,455.5408,456.2354,455.5408,456.0984,8486.0
2023-09-06 15:40:00,466.3,466.31,465.25,465.91,20708.0,456.206,456.2158,455.1788,455.8245,20708.0
2023-09-06 15:50:00,466.01,466.01,464.32,464.8,66176.0,455.9223,455.9223,454.2689,454.7385,66176.0
2023-09-07 09:30:00,467.24,469.81,465.64,469.65,19879.0,457.1257,459.6401,455.5603,459.4835,19879.0
2023-09-07 09:40:00,469.41,470.01,468.63,468.8,3546.0,459.2487,459.8357,458.4856,458.6519,3546.0
2023-09-07 09:50:00,469.65,470.13,469.01,469.92,6554.0,459.4835,459.9531,458.8574,459.7477,6554.0
2023-09-07 10:00:00,470.03,471.98,469.77,471.44,23901.0,459.8553,461.7631,459.6009,461.2348,23901.0
2023-09-07 10:10:00,470.82,471.15,469.6,469.6,5906.0,460.6282,460.951,459.4346,459.4346,5906.0
2023-09-07 10:20:00,469.17,470.69,469.02,470.66,9298.0,459.0139,460.501,458.8672,460.4717,9298.0
2023-09-07 10:30:00,470.61,472.22,470.33,472.22,4569.0,460.4227,461.9979,460.1488,461.9979,4569.0
2023-09-07 10:40:00,472.16,472.35,471.33,471.54,3986.0,461.9392,462.1251,461.1271,461.3326,3986.0
2023-09-07 10:50:00,471.42,472.68,471.2,472.62,7372.0,461.2152,462.4479,461.0,462.3892,7372.0
2023-09-07 11:00:00,472.73,473.68,472.29,473.68,7098.0,462.4968,463.4263,462.0664,463.4263,7098.0
2023-09-07 11:10:00,474.0,474.17,472.01,472.72,5334.0,463.7394,463.9057,461.7924,462.4871,5334.0
2023-09-07 11:20:00,472.87,473.44,471.99,472.25,5319.0,462.6338,463.1915,461.7729,462.0272,5319.0
2023-09-07 11:30:00,472.28,473.81,472.27,473.8,6172.0,462.0566,463.5535,462.0468,463.5437,6172.0
2023-09-07 11:40:00,473.99,474.93,473.89,474.47,3479.0,463.7296,464.6492,463.6317,464.1992,3479.0
2023-09-07 11:50:00,474.46,474.46,473.9,474.19,6761.0,464.1894,464.1894,463.6415,463.9252,6761.0
2023-09-07 12:00:00,474.22,474.97,474.21,474.97,2740.0,463.9546,464.6884,463.9448,464.6884,2740.0
2023-09-07 12:10:00,474.56,474.64,473.51,474.31,5673.0,464.2872,464.3655,463.26,464.0426,5673.0
2023-09-07 12:20:00,473.85,473.88,473.0,473.22,7778.0,463.5926,463.6219,462.761,462.9762,7778.0
2023-09-07 12:30:00,473.45,473.45,471.88,472.02,7770.0,463.2013,463.2013,461.6652,461.8022,7770.0
2023-09-07 12:40:00,472.12,472.66,469.71,470.55,31320.0,461.9,462.4284,459.5422,460.364,31320.0
2023-09-07 12:50:00,470.55,470.77,470.12,470.12,2500.0,460.364,460.5793,459.9433,459.9433,2500.0
2023-09-07 13:00:00,470.44,470.69,469.76,469.96,2719.0,460.2564,460.501,459.5911,459.7868,2719.0
2023-09-07 13:10:00,469.74,470.8,469.56,470.8,4923.0,459.5716,460.6086,459.3955,460.6086,4923.0
2023-09-07 13:20:00,470.79,470.97,470.42,470.65,2613.0,460.5988,460.7749,460.2368,460.4619,2613.0
2023-09-07 13:30:00,470.88,470.99,470.48,470.48,1853.0,460.6869,460.7945,460.2955,460.2955,1853.0
2023-09-07 13:40:00,470.34,471.34,470.16,471.34,6135.0,460.1586,461.1369,459.9825,461.1369,6135.0
2023-09-07 13:50:00,471.77,472.0,471.52,471.64,2477.0,461.5576,461.7826,461.313,461.4304,2477.0
2023-09-07 14:00:00,471.55,472.04,471.4,471.83,9056.0,461.3424,461.8218,461.1956,461.6163,9056.0
2023-09-07 14:10:00,471.98,472.15,471.61,472.15,2368.0,461.7631,461.9294,461.4011,461.9294,2368.0
2023-09-07 14:20:00,471.74,471.78,469.92,471.0,24818.0,461.5283,461.5674,459.7477,460.8043,24818.0
2023-09-07 14:30:00,470.95,471.12,470.28,470.28,7281.0,460.7554,460.9217,460.0999,460.0999,7281.0
2023-09-07 14:40:00,470.51,470.74,470.26,470.59,2388.0,460.3249,460.5499,460.0803,460.4032,2388.0
2023-09-07 14:50:00,470.64,470.64,469.92,470.21,2170.0,460.4521,460.4521,459.7477,460.0314,2170.0
2023-09-07 15:00:00,470.44,470.64,470.34,470.48,2812.0,460.2564,460.4521,460.1586,460.2955,2812.0
2023-09-07 15:10:00,470.46,471.36,470.46,471.28,10171.0,460.276,461.1565,460.276,461.0782,10171.0
2023-09-07 15:20:00,471.35,471.38,470.89,471.33,5286.0,461.1467,461.1761,460.6967,461.1271,5286.0
2023-09-07 15:30:00,471.1,471.5,470.89,471.34,7167.0,460.9021,461.2935,460.6967,461.1369,7167.0
2023-09-07 15:40:00,471.34,471.57,470.85,471.21,18873.0,461.1369,461.362,460.6575,461.0097,18873.0
2023-09-07 15:50:00,471.28,472.3,470.65,472.11,83076.0,461.0782,462.0762,460.4619,461.8903,83076.0
2023-09-08 09:30:00,471.95,471.95,470.21,470.31,4301.0,461.7337,461.7337,460.0314,460.1292,4301.0
2023-09-08 09:40:00,470.59,471.29,469.32,469.8,4050.0,460.4032,461.088,459.1607,459.6303,4050.0
2023-09-08 09:50:00,469.25,469.25,465.96,467.02,18028.0,459.0922,459.0922,455.8734,456.9104,18028.0
2023-09-08 10:00:00,466.79,466.85,465.38,465.66,8105.0,456.6854,456.7441,455.3059,455.5799,8105.0
2023-09-08 10:10:00,465.95,466.65,464.61,465.0,8714.0,455.8636,456.5485,454.5526,454.9342,8714.0
2023-09-08 10:20:00,465.0,466.67,464.69,466.02,9459.0,454.9342,456.568,454.6309,455.9321,9459.0
2023-09-08 10:30:00,466.39,466.64,465.26,465.38,3929.0,456.2941,456.5387,455.1885,455.3059,3929.0
2023-09-08 10:40:00,465.64,466.58,465.61,466.06,5072.0,455.5603,456.48,455.531,455.9712,5072.0
2023-09-08 10:50:00,466.06,467.61,466.04,467.08,32724.0,455.9712,457.4877,455.9517,456.9691,32724.0
2023-09-08 11:00:00,466.79,467.49,466.5,466.51,9315.0,456.6854,457.3703,456.4017,456.4115,9315.0
2023-09-08 11:10:00,466.54,467.4,466.14,467.21,5916.0,456.4408,457.2822,456.0495,457.0963,5916.0
2023-09-08 11:20:00,467.18,467.46,466.5,467.14,14573.0,457.067,457.3409,456.4017,457.0278,14573.0
2023-09-08 11:30:00,466.93,467.27,466.72,467.11,3692.0,456.8224,457.155,456.6169,456.9985,3692.0
2023-09-08 11:40:00,467.29,467.43,466.89,467.33,4113.0,457.1746,457.3116,456.7833,457.2137,4113.0
2023-09-08 11:50:00,467.5,468.05,467.37,467.43,5300.0,457.3801,457.9182,457.2529,457.3116,5300.0
2023-09-08 12:00:00,467.42,468.44,467.42,468.44,1300.0,457.3018,458.2997,457.3018,458.2997,1300.0
2023-09-08 12:10:00,468.28,468.81,468.28,468.81,928.0,458.1432,458.6617,458.1432,458.6617,928.0
2023-09-08 12:20:00,468.87,468.9,468.19,468.19,1889.0,458.7204,458.7498,458.0551,458.0551,1889.0
2023-09-08 12:30:00,467.98,468.01,467.5,467.53,1699.0,457.8497,457.879,457.3801,457.4094,1699.0
2023-09-08 12:40:00,467.56,467.68,467.09,467.55,4086.0,457.4388,457.5562,456.9789,457.429,4086.0
2023-09-08 12:50:00,467.36,467.36,466.86,466.91,2693.0,457.2431,457.2431,456.7539,456.8028,2693.0
2023-09-08 13:00:00,466.75,467.27,466.75,467.27,1905.0,456.6463,457.155,456.6463,457.155,1905.0
2023-09-08 13:10:00,467.26,467.33,466.65,467.33,4968.0,457.1453,457.2137,456.5485,457.2137,4968.0
2023-09-08 13:20:00,467.1,467.1,466.21,466.22,1823.0,456.9887,456.9887,456.118,456.1278,1823.0
2023-09-08 13:30:00,466.36,466.53,465.83,466.18,3014.0,456.2647,456.4311,455.7462,456.0886,3014.0
2023-09-08 13:40:00,466.23,466.82,465.64,465.97,13334.0,456.1375,456.7148,455.5603,455.8832,13334.0
2023-09-08 13:50:00,465.81,465.81,465.15,465.26,1557.0,455.7266,455.7266,455.0809,455.1885,1557.0
2023-09-08 14:00:00,465.56,465.58,464.65,464.65,27086.0,455.4821,455.5016,454.5918,454.5918,27086.0
2023-09-08 14:10:00,464.69,466.21,464.68,466.01,10300.0,454.6309,456.118,454.6211,455.9223,10300.0
2023-09-08 14:20:00,466.03,466.6,465.87,466.55,5615.0,455.9419,456.4995,455.7853,456.4506,5615.0
2023-09-08 14:30:00,466.51,467.13,466.51,466.67,3405.0,456.4115,457.0181,456.4115,456.568,3405.0
2023-09-08 14:40:00,466.66,466.72,466.14,466.14,3152.0,456.5582,456.6169,456.0495,456.0495,3152.0
2023-09-08 14:50:00,466.0,466.32,465.42,466.31,3540.0,455.9125,456.2256,455.3451,456.2158,3540.0
2023-09-08 15:00:00,466.33,467.3,466.32,467.3,9894.0,456.2354,457.1844,456.2256,457.1844,9894.0
2023-09-08 15:10:00,467.26,467.98,467.17,467.75,9745.0,457.1453,457.8497,457.0572,457.6246,9745.0
2023-09-08 15:20:00,467.54,468.19,467.48,467.48,5032.0,457.4192,458.0551,457.3605,457.3605,5032.0
2023-09-08 15:30:00,467.57,467.81,467.29,467.44,4764.0,457.4485,457.6833,457.1746,457.3214,4764.0
2023-09-08 15:40:00,467.49,467.68,467.17,467.46,5909.0,457.3703,457.5562,457.0572,457.3409,5909.0
2023-09-08 15:50:00,467.44,467.78,466.84,467.74,43230.0,457.3214,457.654,456.7343,457.6149,43230.0
2023-09-11 09:30:00,468.82,471.72,467.93,471.39,7819.0,458.6715,461.5087,457.8007,461.1859,7819.0
2023-09-11 09:40:00,471.27,472.93,470.17,472.23,8047.0,461.0684,462.6925,459.9923,462.0077,8047.0
2023-09-11 09:50:00,472.05,472.13,471.2,471.6,3591.0,461.8316,461.9098,461.0,461.3913,3591.0
2023-09-11 10:00:00,471.96,472.09,470.52,471.05,8984.0,461.7435,461.8707,460.3347,460.8532,8984.0
2023-09-11 10:10:00,470.73,471.55,470.55,471.55,3421.0,460.5401,461.3424,460.364,461.3424,3421.0
2023-09-11 10:20:00,471.54,472.48,471.54,471.77,9793.0,461.3326,462.2523,461.3326,461.5576,9793.0
2023-09-11 10:30:00,471.73,471.85,471.23,471.23,5642.0,461.5185,461.6359,461.0293,461.0293,5642.0
2023-09-11 10:40:00,471.21,472.32,471.2,472.3,5576.0,461.0097,462.0957,461.0,462.0762,5576.0
2023-09-11 10:50:00,472.13,472.59,471.9,472.31,4580.0,461.9098,462.3599,461.6848,462.0859,4580.0
2023-09-11 11:00:00,472.22,472.22,470.4,470.41,14569.0,461.9979,461.9979,460.2173,460.2271,14569.0
2023-09-11 11:10:00,470.4,470.64,470.1,470.28,7640.0,460.2173,460.4521,459.9238,460.0999,7640.0
2023-09-11 11:20:00,470.16,471.04,470.1,471.04,5533.0,459.9825,460.8434,459.9238,460.8434,5533.0
2023-09-11 11:30:00,471.37,471.37,470.76,471.07,4393.0,461.1663,461.1663,460.5695,460.8728,4393.0
2023-09-11 11:40:00,470.97,471.05,470.52,470.89,4958.0,460.7749,460.8532,460.3347,460.6967,4958.0
2023-09-11 11:50:00,470.91,471.09,470.46,471.09,5452.0,460.7162,460.8923,460.276,460.8923,5452.0
2023-09-11 12:00:00,471.09,471.26,470.58,470.7,6896.0,460.8923,461.0587,460.3934,460.5108,6896.0
2023-09-11 12:10:00,470.49,470.69,469.87,470.24,4414.0,460.3053,460.501,459.6988,460.0607,4414.0
2023-09-11 12:20:00,469.95,470.86,469.91,470.71,2826.0,459.777,460.6673,459.7379,460.5206,2826.0
2023-09-11 12:30:00,470.57,470.57,469.46,469.74,5940.0,460.3836,460.3836,459.2976,459.5716,5940.0
2023-09-11 12:40:00,469.74,469.79,469.31,469.33,2064.0,459.5716,459.6205,459.1509,459.1704,2064.0
2023-09-11 12:50:00,469.25,469.46,469.0,469.46,5958.0,459.0922,459.2976,458.8476,459.2976,5958.0
2023-09-11 13:00:00,469.33,469.38,468.49,468.49,3231.0,459.1704,459.2194,458.3486,458.3486,3231.0
2023-09-11 13:10:00,468.55,468.7,467.35,468.7,25223.0,458.4073,458.5541,457.2333,458.5541,25223.0
2023-09-11 13:20:00,468.7,468.7,467.96,468.05,5786.0,458.5541,458.5541,457.8301,457.9182,5786.0
2023-09-11 13:30:00,468.04,468.53,467.58,468.33,7586.0,457.9084,458.3878,457.4583,458.1921,7586.0
2023-09-11 13:40:00,468.54,468.68,467.32,467.43,6899.0,458.3975,458.5345,457.204,457.3116,6899.0
2023-09-11 13:50:00,467.47,467.6,467.17,467.17,4549.0,457.3507,457.4779,457.0572,457.0572,4549.0
2023-09-11 14:00:00,467.3,468.01,467.3,467.91,6436.0,457.1844,457.879,457.1844,457.7812,6436.0
2023-09-11 14:10:00,467.79,468.31,467.78,468.31,6110.0,457.6638,458.1725,457.654,458.1725,6110.0
2023-09-11 14:20:00,468.28,468.45,467.6,467.78,5627.0,458.1432,458.3095,457.4779,457.654,5627.0
2023-09-11 14:30:00,467.97,470.0,467.88,469.99,10098.0,457.8399,459.8259,457.7518,459.8162,10098.0
2023-09-11 14:40:00,469.94,470.59,469.88,470.21,15524.0,459.7672,460.4032,459.7085,460.0314,15524.0
2023-09-11 14:50:00,470.15,470.32,468.96,468.96,17701.0,459.9727,460.139,458.8085,458.8085,17701.0
2023-09-11 15:00:00,468.95,468.95,467.8,467.95,39316.0,458.7987,458.7987,457.6736,457.8203,39316.0
2023-09-11 15:10:00,467.9,468.13,467.54,467.56,11461.0,457.7714,457.9964,457.4192,457.4388,11461.0
2023-09-11 15:20:00,467.55,467.57,466.83,467.03,18315.0,457.429,457.4485,456.7246,456.9202,18315.0
2023-09-11 15:30:00,467.31,467.36,465.89,466.58,16648.0,457.1942,457.2431,455.8049,456.48,16648.0
2023-09-11 15:40:00,466.67,466.88,465.56,465.68,28671.0,456.568,456.7735,455.4821,455.5995,28671.0
2023-09-11 15:50:00,465.59,467.36,465.08,467.22,82236.0,455.5114,457.2431,455.0124,457.1061,82236.0
2023-09-12 09:30:00,465.69,466.82,462.81,463.94,33803.0,455.6092,456.7148,452.7916,453.8971,33803.0
2023-09-12 09:40:00,464.57,464.67,460.38,462.58,32707.0,454.5135,454.6113,450.4142,452.5666,32707.0
2023-09-12 09:50:00,462.42,465.55,462.42,465.54,13700.0,452.41,455.4723,452.41,455.4625,13700.0
2023-09-12 10:00:00,465.25,465.81,464.57,465.28,5075.0,455.1788,455.7266,454.5135,455.2081,5075.0
2023-09-12 10:10:00,465.48,466.35,465.05,465.99,13757.0,455.4038,456.255,454.9831,455.9027,13757.0
2023-09-12 10:20:00,466.05,467.03,466.05,466.81,9223.0,455.9614,456.9202,455.9614,456.705,9223.0
2023-09-12 10:30:00,466.97,468.78,466.7,467.37,15800.0,456.8615,458.6323,456.5974,457.2529,15800.0
2023-09-12 10:40:00,467.32,467.74,466.76,467.63,2129.0,457.204,457.6149,456.6561,457.5072,2129.0
2023-09-12 10:50:00,467.8,468.0,467.53,467.93,2741.0,457.6736,457.8692,457.4094,457.8007,2741.0
2023-09-12 11:00:00,467.95,468.91,467.94,468.69,4350.0,457.8203,458.7595,457.8105,458.5443,4350.0
2023-09-12 11:10:00,468.63,469.02,468.34,468.48,4902.0,458.4856,458.8672,458.2019,458.3388,4902.0
2023-09-12 11:20:00,468.47,468.78,467.94,468.54,4829.0,458.3291,458.6323,457.8105,458.3975,4829.0
2023-09-12 11:30:00,468.55,469.43,468.38,468.66,8344.0,458.4073,459.2683,458.241,458.5149,8344.0
2023-09-12 11:40:00,468.95,469.47,468.95,469.47,912.0,458.7987,459.3074,458.7987,459.3074,912.0
2023-09-12 11:50:00,469.52,469.52,468.54,469.22,5104.0,459.3563,459.3563,458.3975,459.0628,5104.0
2023-09-12 12:00:00,469.25,469.52,469.04,469.04,957.0,459.0922,459.3563,458.8867,458.8867,957.0
2023-09-12 12:10:00,469.01,470.34,468.88,470.05,6689.0,458.8574,460.1586,458.7302,459.8749,6689.0
2023-09-12 12:20:00,470.06,470.31,469.97,470.21,10250.0,459.8846,460.1292,459.7966,460.0314,10250.0
2023-09-12 12:30:00,470.23,471.3,470.22,470.86,4200.0,460.051,461.0978,460.0412,460.6673,4200.0
2023-09-12 12:40:00,470.98,471.03,470.65,470.93,2418.0,460.7847,460.8336,460.4619,460.7358,2418.0
2023-09-12 12:50:00,470.88,471.32,470.88,471.22,2099.0,460.6869,461.1174,460.6869,461.0195,2099.0
2023-09-12 13:00:00,471.35,471.66,471.1,471.57,1877.0,461.1467,461.45,460.9021,461.362,1877.0
2023-09-12 13:10:00,471.63,471.8,471.2,471.33,5213.0,461.4207,461.587,461.0,461.1271,5213.0
2023-09-12 13:20:00,471.74,472.39,471.41,472.05,4344.0,461.5283,462.1642,461.2054,461.8316,4344.0
2023-09-12 13:30:00,472.05,472.05,469.92,470.37,10820.0,461.8316,461.8316,459.7477,460.1879,10820.0
2023-09-12 13:40:00,470.49,470.82,470.02,470.19,7286.0,460.3053,460.6282,459.8455,460.0118,7286.0
2023-09-12 13:50:00,470.35,471.07,470.22,470.31,3901.0,460.1684,460.8728,460.0412,460.1292,3901.0
2023-09-12 14:00:00,470.51,471.04,470.27,470.27,3465.0,460.3249,460.8434,460.0901,460.0901,3465.0
2023-09-12 14:10:00,470.15,470.43,469.99,470.35,3517.0,459.9727,460.2466,459.8162,460.1684,3517.0
2023-09-12 14:20:00,470.48,470.61,469.83,469.83,2210.0,460.2955,460.4227,459.6596,459.6596,2210.0
2023-09-12 14:30:00,469.97,470.14,469.43,469.43,3111.0,459.7966,459.9629,459.2683,459.2683,3111.0
2023-09-12 14:40:00,469.26,469.26,468.37,469.1,4487.0,459.102,459.102,458.2312,458.9454,4487.0
2023-09-12 14:50:00,469.27,469.4,468.82,469.04,9165.0,459.1117,459.2389,458.6715,458.8867,9165.0
2023-09-12 15:00:00,469.17,469.58,468.85,469.25,5549.0,459.0139,459.415,458.7008,459.0922,5549.0
2023-09-12 15:10:00,469.47,469.82,468.62,468.62,8302.0,459.3074,459.6498,458.4758,458.4758,8302.0
2023-09-12 15:20:00,468.91,469.85,468.68,469.85,10353.0,458.7595,459.6792,458.5345,459.6792,10353.0
2023-09-12 15:30:00,469.87,470.32,469.75,469.9,12212.0,459.6988,460.139,459.5814,459.7281,12212.0
2023-09-12 15:40:00,469.92,470.38,469.65,469.68,21020.0,459.7477,460.1977,459.4835,459.5129,21020.0
2023-09-12 15:50:00,469.86,470.04,468.47,469.08,61604.0,459.689,459.8651,458.3291,458.9259,61604.0
2023-09-13 09:30:00,471.03,471.88,470.01,470.61,6915.0,460.8336,461.6652,459.8357,460.4227,6915.0
2023-09-13 09:40:00,469.73,470.81,469.28,470.77,11204.0,459.5618,460.6184,459.1215,460.5793,11204.0
2023-09-13 09:50:00,470.07,472.0,469.47,471.78,3411.0,459.8944,461.7826,459.3074,461.5674,3411.0
2023-09-13 10:00:00,471.79,472.17,471.24,471.36,5804.0,461.5772,461.949,461.0391,461.1565,5804.0
2023-09-13 10:10:00,471.36,471.39,468.07,468.48,22703.0,461.1565,461.1859,457.9377,458.3388,22703.0
2023-09-13 10:20:00,468.49,468.56,465.25,465.53,9677.0,458.3486,458.4171,455.1788,455.4527,9677.0
2023-09-13 10:30:00,465.69,466.17,463.0,463.12,37864.0,455.6092,456.0788,452.9775,453.0949,37864.0
2023-09-13 10:40:00,463.14,463.67,462.37,463.0,16610.0,453.1144,453.633,452.3611,452.9775,16610.0
2023-09-13 10:50:00,462.92,464.22,462.76,463.86,14751.0,452.8992,454.1711,452.7427,453.8189,14751.0
2023-09-13 11:00:00,463.86,464.17,461.48,461.5,34775.0,453.8189,454.1221,451.4904,451.5099,34775.0
2023-09-13 11:10:00,461.47,461.56,460.95,460.97,13031.0,451.4806,451.5686,450.9718,450.9914,13031.0
2023-09-13 11:20:00,461.12,462.49,460.99,461.59,7356.0,451.1382,452.4785,451.011,451.598,7356.0
2023-09-13 11:30:00,461.47,461.79,461.0,461.34,5164.0,451.4806,451.7937,451.0208,451.3534,5164.0
2023-09-13 11:40:00,461.56,462.79,461.56,462.52,5959.0,451.5686,452.772,451.5686,452.5079,5959.0
2023-09-13 11:50:00,462.47,463.67,462.22,463.38,7885.0,452.4589,453.633,452.2144,453.3492,7885.0
2023-09-13 12:00:00,463.31,463.95,463.3,463.45,9800.0,453.2808,453.9069,453.271,453.4177,9800.0
2023-09-13 12:10:00,463.3,463.74,462.32,463.46,11390.0,453.271,453.7014,452.3122,453.4275,11390.0
2023-09-13 12:20:00,463.57,463.99,462.67,463.06,3778.0,453.5351,453.946,452.6546,453.0362,3778.0
2023-09-13 12:30:00,462.9,462.9,462.19,462.19,3858.0,452.8796,452.8796,452.185,452.185,3858.0
2023-09-13 12:40:00,461.99,463.23,461.56,463.07,7322.0,451.9893,453.2025,451.5686,453.046,7322.0
2023-09-13 12:50:00,462.82,463.55,462.82,463.03,3699.0,452.8014,453.5156,452.8014,453.0068,3699.0
2023-09-13 13:00:00,462.96,463.23,462.96,462.99,2872.0,452.9383,453.2025,452.9383,452.9677,2872.0
2023-09-13 13:10:00,463.21,463.82,463.07,463.81,7020.0,453.1829,453.7797,453.046,453.7699,7020.0
2023-09-13 13:20:00,463.78,463.88,463.38,463.74,4339.0,453.7406,453.8384,453.3492,453.7014,4339.0
2023-09-13 13:30:00,463.72,464.91,463.72,464.91,5986.0,453.6819,454.8461,453.6819,454.8461,5986.0
2023-09-13 13:40:00,464.8,465.11,464.17,465.11,9859.0,454.7385,455.0418,454.1221,455.0418,9859.0
2023-09-13 13:50:00,465.1,465.71,464.82,465.69,7214.0,455.032,455.6288,454.7581,455.6092,7214.0
2023-09-13 14:00:00,466.0,468.6,465.98,468.55,48519.0,455.9125,458.4562,455.893,458.4073,48519.0
2023-09-13 14:10:00,468.56,474.61,468.51,474.01,59315.0,458.4171,464.3361,458.3682,463.7491,59315.0
2023-09-13 14:20:00,473.44,479.81,472.2,474.97,87326.0,463.1915,469.4236,461.9783,464.6884,87326.0
2023-09-13 14:30:00,475.04,476.5,474.28,475.56,18837.0,464.7568,466.1852,464.0133,465.2656,18837.0
2023-09-13 14:40:00,475.22,475.62,473.63,474.26,20193.0,464.9329,465.3243,463.3774,463.9937,20193.0
2023-09-13 14:50:00,474.14,474.58,472.98,473.71,13416.0,463.8763,464.3068,462.7414,463.4556,13416.0
2023-09-13 15:00:00,473.69,473.69,472.66,473.06,9894.0,463.4361,463.4361,462.4284,462.8197,9894.0
2023-09-13 15:10:00,473.04,473.16,471.02,471.38,15093.0,462.8001,462.9175,460.8239,461.1761,15093.0
2023-09-13 15:20:00,471.4,471.62,470.38,470.89,20416.0,461.1956,461.4109,460.1977,460.6967,20416.0
2023-09-13 15:30:00,470.99,472.39,470.61,472.38,30451.0,460.7945,462.1642,460.4227,462.1544,30451.0
2023-09-13 15:40:00,472.38,472.65,471.58,472.33,18591.0,462.1544,462.4186,461.3717,462.1055,18591.0
2023-09-13 15:50:00,472.21,473.03,471.88,472.58,66465.0,461.9881,462.7903,461.6652,462.3501,66465.0
2023-09-14 09:30:00,476.3,478.45,474.48,475.33,23174.0,465.9896,468.093,464.209,465.0406,23174.0
2023-09-14 09:40:00,474.66,474.89,471.71,473.74,11811.0,464.3851,464.6101,461.4989,463.485,11811.0
2023-09-14 09:50:00,473.98,475.9,473.88,475.14,9258.0,463.7198,465.5982,463.6219,464.8547,9258.0
2023-09-14 10:00:00,475.33,476.05,474.64,474.82,19720.0,465.0406,465.745,464.3655,464.5416,19720.0
2023-09-14 10:10:00,474.61,474.76,473.26,473.27,16365.0,464.3361,464.4829,463.0154,463.0252,16365.0
2023-09-14 10:20:00,473.76,474.35,473.49,473.96,10700.0,463.5045,464.0818,463.2404,463.7002,10700.0
2023-09-14 10:30:00,473.96,474.26,472.76,473.73,8352.0,463.7002,463.9937,462.5262,463.4752,8352.0
2023-09-14 10:40:00,472.94,473.34,472.61,473.0,5125.0,462.7023,463.0936,462.3794,462.761,5125.0
2023-09-14 10:50:00,472.6,472.6,470.61,471.45,10547.0,462.3697,462.3697,460.4227,461.2446,10547.0
2023-09-14 11:00:00,471.45,471.65,469.91,469.91,4946.0,461.2446,461.4402,459.7379,459.7379,4946.0
2023-09-14 11:10:00,469.35,469.58,468.54,469.01,6384.0,459.19,459.415,458.3975,458.8574,6384.0
2023-09-14 11:20:00,468.93,469.61,468.11,469.61,19142.0,458.7791,459.4444,457.9769,459.4444,19142.0
2023-09-14 11:30:00,469.56,470.75,469.41,470.75,5040.0,459.3955,460.5597,459.2487,460.5597,5040.0
2023-09-14 11:40:00,470.63,471.51,470.13,470.14,5344.0,460.4423,461.3033,459.9531,459.9629,5344.0
2023-09-14 11:50:00,470.1,470.1,469.03,469.03,4804.0,459.9238,459.9238,458.8769,458.8769,4804.0
2023-09-14 12:00:00,469.2,470.13,469.2,470.11,2613.0,459.0433,459.9531,459.0433,459.9336,2613.0
2023-09-14 12:10:00,470.06,470.45,470.06,470.18,2904.0,459.8846,460.2662,459.8846,460.002,2904.0
2023-09-14 12:20:00,470.18,470.62,470.09,470.41,3119.0,460.002,460.4325,459.914,460.2271,3119.0
2023-09-14 12:30:00,470.58,471.16,470.47,471.16,2319.0,460.3934,460.9608,460.2858,460.9608,2319.0
2023-09-14 12:40:00,471.24,471.24,470.56,470.92,3766.0,461.0391,461.0391,460.3738,460.726,3766.0
2023-09-14 12:50:00,470.73,470.97,470.18,470.19,1932.0,460.5401,460.7749,460.002,460.0118,1932.0
2023-09-14 13:00:00,470.23,470.99,470.23,470.99,1617.0,460.051,460.7945,460.051,460.7945,1617.0
2023-09-14 13:10:00,470.79,470.79,470.45,470.54,2000.0,460.5988,460.5988,460.2662,460.3543,2000.0
2023-09-14 13:20:00,470.28,470.98,470.2,470.94,1108.0,460.0999,460.7847,460.0216,460.7456,1108.0
2023-09-14 13:30:00,470.97,470.97,470.0,470.51,5305.0,460.7749,460.7749,459.8259,460.3249,5305.0
2023-09-14 13:40:00,470.37,470.84,470.1,470.68,11925.0,460.1879,460.6478,459.9238,460.4912,11925.0
2023-09-14 13:50:00,470.68,471.53,470.4,471.5,12451.0,460.4912,461.3228,460.2173,461.2935,12451.0
2023-09-14 14:00:00,471.49,472.6,471.49,472.6,3709.0,461.2837,462.3697,461.2837,462.3697,3709.0
2023-09-14 14:10:00,472.34,472.94,472.31,472.49,3677.0,462.1153,462.7023,462.0859,462.262,3677.0
2023-09-14 14:20:00,472.21,472.62,472.11,472.45,5071.0,461.9881,462.3892,461.8903,462.2229,5071.0
2023-09-14 14:30:00,472.51,473.01,472.51,472.91,2327.0,462.2816,462.7708,462.2816,462.6729,2327.0
2023-09-14 14:40:00,472.95,473.14,472.31,472.64,9698.0,462.7121,462.898,462.0859,462.4088,9698.0
2023-09-14 14:50:00,472.61,473.44,472.58,473.39,3500.0,462.3794,463.1915,462.3501,463.1426,3500.0
2023-09-14 15:00:00,473.25,473.25,472.55,472.55,3678.0,463.0056,463.0056,462.3207,462.3207,3678.0
2023-09-14 15:10:00,472.66,472.79,471.93,472.05,7751.0,462.4284,462.5555,461.7142,461.8316,7751.0
2023-09-14 15:20:00,472.16,472.33,471.31,471.31,4130.0,461.9392,462.1055,461.1076,461.1076,4130.0
2023-09-14 15:30:00,471.34,471.48,471.16,471.17,6480.0,461.1369,461.2739,460.9608,460.9706,6480.0
2023-09-14 15:40:00,471.15,471.47,470.35,470.75,10015.0,460.951,461.2641,460.1684,460.5597,10015.0
2023-09-14 15:50:00,471.0,471.78,470.8,471.53,28797.0,460.8043,461.5674,460.6086,461.3228,28797.0
2023-09-15 09:30:00,470.44,472.57,470.02,471.98,78052.0,460.2564,462.3403,459.8455,461.7631,78052.0
2023-09-15 09:40:00,472.32,473.29,472.32,473.29,3100.0,462.0957,463.0447,462.0957,463.0447,3100.0
2023-09-15 09:50:00,473.68,474.99,473.4,474.8,9551.0,463.4263,464.7079,463.1523,464.522,9551.0
2023-09-15 10:00:00,474.8,474.95,473.62,473.62,4297.0,464.522,464.6688,463.3676,463.3676,4297.0
2023-09-15 10:10:00,473.05,473.05,469.69,470.51,5326.0,462.8099,462.8099,459.5227,460.3249,5326.0
2023-09-15 10:20:00,470.34,471.28,470.34,471.05,3840.0,460.1586,461.0782,460.1586,460.8532,3840.0
2023-09-15 10:30:00,470.97,471.97,470.57,471.7,4718.0,460.7749,461.7533,460.3836,461.4891,4718.0
2023-09-15 10:40:00,471.35,471.62,470.53,471.42,6551.0,461.1467,461.4109,460.3445,461.2152,6551.0
2023-09-15 10:50:00,471.44,471.96,471.09,471.09,3595.0,461.2348,461.7435,460.8923,460.8923,3595.0
2023-09-15 11:00:00,471.35,471.36,470.53,470.53,19367.0,461.1467,461.1565,460.3445,460.3445,19367.0
2023-09-15 11:10:00,470.53,471.38,469.72,471.38,15024.0,460.3445,461.1761,459.552,461.1761,15024.0
2023-09-15 11:20:00,471.58,472.22,471.52,471.52,6803.0,461.3717,461.9979,461.313,461.313,6803.0
2023-09-15 11:30:00,471.35,471.41,469.15,469.19,7576.0,461.1467,461.2054,458.9943,459.0335,7576.0
2023-09-15 11:40:00,469.42,470.61,469.06,470.61,5485.0,459.2585,460.4227,458.9063,460.4227,5485.0
2023-09-15 11:50:00,470.19,470.73,469.88,470.73,2725.0,460.0118,460.5401,459.7085,460.5401,2725.0
2023-09-15 12:00:00,470.76,471.08,470.63,471.04,1919.0,460.5695,460.8826,460.4423,460.8434,1919.0
2023-09-15 12:10:00,471.34,471.98,471.27,471.98,1701.0,461.1369,461.7631,461.0684,461.7631,1701.0
2023-09-15 12:20:00,472.17,472.52,471.9,472.5,2681.0,461.949,462.2914,461.6848,462.2718,2681.0
2023-09-15 12:30:00,472.52,473.24,472.51,472.64,3303.0,462.2914,462.9958,462.2816,462.4088,3303.0
2023-09-15 12:40:00,472.52,472.52,471.62,471.9,2002.0,462.2914,462.2914,461.4109,461.6848,2002.0
2023-09-15 12:50:00,472.02,472.18,471.81,472.0,3771.0,461.8022,461.9587,461.5968,461.7826,3771.0
2023-09-15 13:00:00,471.95,471.95,471.38,471.74,2903.0,461.7337,461.7337,461.1761,461.5283,2903.0
2023-09-15 13:10:00,471.58,471.58,470.79,470.97,1246.0,461.3717,461.3717,460.5988,460.7749,1246.0
2023-09-15 13:20:00,470.92,471.1,470.66,471.05,4400.0,460.726,460.9021,460.4717,460.8532,4400.0
2023-09-15 13:30:00,470.88,472.1,470.81,471.98,3185.0,460.6869,461.8805,460.6184,461.7631,3185.0
2023-09-15 13:40:00,471.78,472.0,471.21,471.21,1508.0,461.5674,461.7826,461.0097,461.0097,1508.0
2023-09-15 13:50:00,471.53,471.54,471.3,471.43,1503.0,461.3228,461.3326,461.0978,461.225,1503.0
2023-09-15 14:00:00,471.33,471.75,471.02,471.61,7561.0,461.1271,461.5381,460.8239,461.4011,7561.0
2023-09-15 14:10:00,471.62,471.62,471.25,471.34,2799.0,461.4109,461.4109,461.0489,461.1369,2799.0
2023-09-15 14:20:00,471.53,471.83,471.22,471.52,3296.0,461.3228,461.6163,461.0195,461.313,3296.0
2023-09-15 14:30:00,471.69,472.17,471.51,472.17,1890.0,461.4794,461.949,461.3033,461.949,1890.0
2023-09-15 14:40:00,472.09,472.6,471.99,472.19,3403.0,461.8707,462.3697,461.7729,461.9685,3403.0
2023-09-15 14:50:00,472.11,472.69,471.91,472.47,3469.0,461.8903,462.4577,461.6946,462.2425,3469.0
2023-09-15 15:00:00,472.39,472.62,472.06,472.06,8475.0,462.1642,462.3892,461.8413,461.8413,8475.0
2023-09-15 15:10:00,472.15,472.77,472.04,472.49,11156.0,461.9294,462.536,461.8218,462.262,11156.0
2023-09-15 15:20:00,472.65,472.79,472.14,472.14,14899.0,462.4186,462.5555,461.9196,461.9196,14899.0
2023-09-15 15:30:00,472.31,472.57,471.77,472.04,35176.0,462.0859,462.3403,461.5576,461.8218,35176.0
2023-09-15 15:40:00,472.04,472.05,470.84,471.0,22147.0,461.8218,461.8316,460.6478,460.8043,22147.0
2023-09-15 15:50:00,470.83,471.94,470.36,470.77,53013.0,460.638,461.7239,460.1781,460.5793,53013.0
2023-09-18 09:30:00,474.65,474.65,471.56,472.98,6565.0,464.3753,464.3753,461.3522,462.7414,6565.0
2023-09-18 09:40:00,472.86,472.92,471.01,471.19,6276.0,462.624,462.6827,460.8141,460.9902,6276.0
2023-09-18 09:50:00,470.64,471.94,469.63,469.64,22426.0,460.4521,461.7239,459.4639,459.4737,22426.0
2023-09-18 10:00:00,469.98,470.99,468.79,469.69,13290.0,459.8064,460.7945,458.6421,459.5227,13290.0
2023-09-18 10:10:00,469.7,470.81,469.7,470.11,3018.0,459.5324,460.6184,459.5324,459.9336,3018.0
2023-09-18 10:20:00,470.21,471.39,470.21,471.39,1100.0,460.0314,461.1859,460.0314,461.1859,1100.0
2023-09-18 10:30:00,470.73,471.17,470.49,471.17,5717.0,460.5401,460.9706,460.3053,460.9706,5717.0
2023-09-18 10:40:00,471.22,471.23,470.94,471.17,2400.0,461.0195,461.0293,460.7456,460.9706,2400.0
2023-09-18 10:50:00,470.84,471.45,470.5,470.5,16709.0,460.6478,461.2446,460.3151,460.3151,16709.0
2023-09-18 11:00:00,470.6,472.11,470.6,471.83,9070.0,460.413,461.8903,460.413,461.6163,9070.0
2023-09-18 11:10:00,472.09,473.76,472.09,473.73,6900.0,461.8707,463.5045,461.8707,463.4752,6900.0
2023-09-18 11:20:00,473.85,474.02,472.98,473.18,4575.0,463.5926,463.7589,462.7414,462.9371,4575.0
2023-09-18 11:30:00,472.98,473.6,472.95,472.98,1982.0,462.7414,463.348,462.7121,462.7414,1982.0
2023-09-18 11:40:00,473.24,473.41,472.85,473.33,2546.0,462.9958,463.1621,462.6142,463.0839,2546.0
2023-09-18 11:50:00,473.38,473.92,473.38,473.75,1951.0,463.1328,463.6611,463.1328,463.4948,1951.0
2023-09-18 12:00:00,473.89,474.0,473.31,473.54,3728.0,463.6317,463.7394,463.0643,463.2893,3728.0
2023-09-18 12:10:00,473.35,473.43,472.84,472.85,2146.0,463.1034,463.1817,462.6045,462.6142,2146.0
2023-09-18 12:20:00,473.1,473.42,473.1,473.24,1150.0,462.8588,463.1719,462.8588,462.9958,1150.0
2023-09-18 12:30:00,473.38,473.68,472.97,472.97,1588.0,463.1328,463.4263,462.7316,462.7316,1588.0
2023-09-18 12:40:00,473.12,473.44,472.84,473.44,2659.0,462.8784,463.1915,462.6045,463.1915,2659.0
2023-09-18 12:50:00,473.45,473.86,473.45,473.84,1545.0,463.2013,463.6024,463.2013,463.5828,1545.0
2023-09-18 13:00:00,473.78,474.52,473.63,474.24,3527.0,463.5241,464.2481,463.3774,463.9742,3527.0
2023-09-18 13:10:00,474.06,474.42,473.5,473.5,1674.0,463.7981,464.1503,463.2502,463.2502,1674.0
2023-09-18 13:20:00,473.36,473.75,473.35,473.68,1475.0,463.1132,463.4948,463.1034,463.4263,1475.0
2023-09-18 13:30:00,473.69,473.71,473.42,473.42,1521.0,463.4361,463.4556,463.1719,463.1719,1521.0
2023-09-18 13:40:00,473.27,473.27,472.59,472.79,1530.0,463.0252,463.0252,462.3599,462.5555,1530.0
2023-09-18 13:50:00,473.0,473.37,472.6,472.61,3604.0,462.761,463.123,462.3697,462.3794,3604.0
2023-09-18 14:00:00,472.61,472.76,472.44,472.62,2155.0,462.3794,462.5262,462.2131,462.3892,2155.0
2023-09-18 14:10:00,472.74,472.74,472.63,472.7,800.0,462.5066,462.5066,462.399,462.4675,800.0
2023-09-18 14:20:00,472.62,472.62,472.32,472.51,2200.0,462.3892,462.3892,462.0957,462.2816,2200.0
2023-09-18 14:30:00,472.74,472.96,472.49,472.96,3761.0,462.5066,462.7219,462.262,462.7219,3761.0
2023-09-18 14:40:00,472.91,473.24,472.91,472.94,2617.0,462.6729,462.9958,462.6729,462.7023,2617.0
2023-09-18 14:50:00,472.77,473.0,472.62,472.62,4200.0,462.536,462.761,462.3892,462.3892,4200.0
2023-09-18 15:00:00,472.68,472.78,472.27,472.78,3894.0,462.4479,462.5458,462.0468,462.5458,3894.0
2023-09-18 15:10:00,472.7,472.94,472.55,472.79,3233.0,462.4675,462.7023,462.3207,462.5555,3233.0
2023-09-18 15:20:00,472.79,472.79,472.34,472.34,2906.0,462.5555,462.5555,462.1153,462.1153,2906.0
2023-09-18 15:30:00,472.43,473.05,472.42,473.05,10710.0,462.2033,462.8099,462.1936,462.8099,10710.0
2023-09-18 15:40:00,473.14,473.87,472.94,473.59,25225.0,462.898,463.6122,462.7023,463.3382,25225.0
2023-09-18 15:50:00,473.49,474.33,473.36,473.8,42469.0,463.2404,464.0622,463.1132,463.5437,42469.0
2023-09-19 09:30:00,473.88,477.8,473.88,476.81,40183.0,463.6219,467.4571,463.6219,466.4885,40183.0
2023-09-19 09:40:00,476.89,477.38,475.77,476.78,57737.0,466.5668,467.0462,465.471,466.4592,57737.0
2023-09-19 09:50:00,477.09,477.3,475.9,476.32,7074.0,466.7625,466.9679,465.5982,466.0091,7074.0
2023-09-19 10:00:00,476.3,476.3,474.35,474.56,7290.0,465.9896,465.9896,464.0818,464.2872,7290.0
2023-09-19 10:10:00,474.37,475.53,473.92,475.0,13999.0,464.1013,465.2362,463.6611,464.7177,13999.0
2023-09-19 10:20:00,474.74,475.14,474.74,475.14,3804.0,464.4633,464.8547,464.4633,464.8547,3804.0
2023-09-19 10:30:00,475.21,476.26,474.38,474.39,7914.0,464.9232,465.9504,464.1111,464.1209,7914.0
2023-09-19 10:40:00,474.45,474.78,473.27,473.55,18272.0,464.1796,464.5025,463.0252,463.2991,18272.0
2023-09-19 10:50:00,473.74,474.44,473.2,473.36,22550.0,463.485,464.1698,462.9567,463.1132,22550.0
2023-09-19 11:00:00,473.2,473.64,473.02,473.28,4681.0,462.9567,463.3871,462.7806,463.0349,4681.0
2023-09-19 11:10:00,473.21,473.37,472.68,472.68,3530.0,462.9665,463.123,462.4479,462.4479,3530.0
2023-09-19 11:20:00,472.59,472.79,471.9,472.25,6942.0,462.3599,462.5555,461.6848,462.0272,6942.0
2023-09-19 11:30:00,471.73,472.21,470.87,472.21,1722.0,461.5185,461.9881,460.6771,461.9881,1722.0
2023-09-19 11:40:00,472.11,472.11,471.33,472.01,1929.0,461.8903,461.8903,461.1271,461.7924,1929.0
2023-09-19 11:50:00,472.04,472.67,471.87,472.58,7697.0,461.8218,462.4381,461.6555,462.3501,7697.0
2023-09-19 12:00:00,472.68,473.61,472.59,473.61,4368.0,462.4479,463.3578,462.3599,463.3578,4368.0
2023-09-19 12:10:00,473.27,473.95,473.01,473.95,5796.0,463.0252,463.6904,462.7708,463.6904,5796.0
2023-09-19 12:20:00,473.68,473.98,473.22,473.22,5600.0,463.4263,463.7198,462.9762,462.9762,5600.0
2023-09-19 12:30:00,473.06,473.92,472.86,473.92,5383.0,462.8197,463.6611,462.624,463.6611,5383.0
2023-09-19 12:40:00,473.52,473.84,473.23,473.84,13618.0,463.2697,463.5828,462.986,463.5828,13618.0
2023-09-19 12:50:00,473.75,474.14,473.51,473.7,23130.0,463.4948,463.8763,463.26,463.4458,23130.0
2023-09-19 13:00:00,473.7,474.01,473.3,473.89,4719.0,463.4458,463.7491,463.0545,463.6317,4719.0
2023-09-19 13:10:00,473.64,473.67,473.3,473.58,3160.0,463.3871,463.4165,463.0545,463.3284,3160.0
2023-09-19 13:20:00,473.5,473.69,473.46,473.66,4579.0,463.2502,463.4361,463.211,463.4067,4579.0
2023-09-19 13:30:00,473.55,473.55,472.8,473.06,6111.0,463.2991,463.2991,462.5653,462.8197,6111.0
2023-09-19 13:40:00,473.19,473.19,472.69,472.85,2417.0,462.9469,462.9469,462.4577,462.6142,2417.0
2023-09-19 13:50:00,473.05,473.17,472.41,472.56,3166.0,462.8099,462.9273,462.1838,462.3305,3166.0
2023-09-19 14:00:00,472.61,473.37,472.35,473.08,11524.0,462.3794,463.123,462.1251,462.8393,11524.0
2023-09-19 14:10:00,472.94,473.48,472.68,472.81,25193.0,462.7023,463.2306,462.4479,462.5751,25193.0
2023-09-19 14:20:00,472.5,472.87,472.19,472.87,2563.0,462.2718,462.6338,461.9685,462.6338,2563.0
2023-09-19 14:30:00,473.03,473.78,473.02,473.52,2567.0,462.7903,463.5241,462.7806,463.2697,2567.0
2023-09-19 14:40:00,473.35,473.51,473.03,473.39,3392.0,463.1034,463.26,462.7903,463.1426,3392.0
2023-09-19 14:50:00,473.17,473.31,472.94,473.13,2894.0,462.9273,463.0643,462.7023,462.8882,2894.0
2023-09-19 15:00:00,473.15,473.15,472.92,473.14,1200.0,462.9078,462.9078,462.6827,462.898,1200.0
2023-09-19 15:10:00,473.16,473.34,472.89,473.34,4478.0,462.9175,463.0936,462.6534,463.0936,4478.0
2023-09-19 15:20:00,473.33,473.49,473.27,473.49,1714.0,463.0839,463.2404,463.0252,463.2404,1714.0
2023-09-19 15:30:00,473.37,473.48,472.89,473.31,22784.0,463.123,463.2306,462.6534,463.0643,22784.0
2023-09-19 15:40:00,473.31,474.09,473.31,473.69,16031.0,463.0643,463.8274,463.0643,463.4361,16031.0
2023-09-19 15:50:00,473.54,474.3,473.34,473.8,43110.0,463.2893,464.0329,463.0936,463.5437,43110.0
2023-09-20 09:30:00,475.77,476.24,473.01,473.37,8354.0,465.471,465.9309,462.7708,463.123,8354.0
2023-09-20 09:40:00,473.18,473.96,471.49,473.96,21082.0,462.9371,463.7002,461.2837,463.7002,21082.0
2023-09-20 09:50:00,474.22,475.02,473.28,474.98,3993.0,463.9546,464.7373,463.0349,464.6981,3993.0
2023-09-20 10:00:00,475.26,477.8,475.09,477.04,14399.0,464.9721,467.4571,464.8058,466.7135,14399.0
2023-09-20 10:10:00,477.07,477.6,476.93,476.99,4944.0,466.7429,467.2614,466.6059,466.6646,4944.0
2023-09-20 10:20:00,477.01,478.22,477.01,478.22,11282.0,466.6842,467.868,466.6842,467.868,11282.0
2023-09-20 10:30:00,478.22,479.63,478.12,479.04,17636.0,467.868,469.2475,467.7702,468.6703,17636.0
2023-09-20 10:40:00,479.16,479.9,478.55,479.55,11389.0,468.7877,469.5116,468.1909,469.1692,11389.0
2023-09-20 10:50:00,479.62,481.37,479.55,480.43,12565.0,469.2377,470.9498,469.1692,470.0302,12565.0
2023-09-20 11:00:00,480.64,480.82,479.52,480.81,8477.0,470.2356,470.4117,469.1399,470.4019,8477.0
2023-09-20 11:10:00,480.8,480.86,480.32,480.66,5090.0,470.3922,470.4509,469.9225,470.2552,5090.0
2023-09-20 11:20:00,480.59,481.46,480.58,481.04,12154.0,470.1867,471.0379,470.1769,470.627,12154.0
2023-09-20 11:30:00,480.96,481.71,480.88,481.7,3574.0,470.5487,471.2825,470.4704,471.2727,3574.0
2023-09-20 11:40:00,481.67,481.94,481.37,481.81,5964.0,471.2433,471.5075,470.9498,471.3803,5964.0
2023-09-20 11:50:00,481.81,482.13,481.33,481.72,7876.0,471.3803,471.6934,470.9107,471.2922,7876.0
2023-09-20 12:00:00,481.5,482.03,481.33,481.9,5825.0,471.077,471.5955,470.9107,471.4683,5825.0
2023-09-20 12:10:00,481.9,482.17,481.5,481.56,7434.0,471.4683,471.7325,471.077,471.1357,7434.0
2023-09-20 12:20:00,481.56,482.03,481.5,482.03,4592.0,471.1357,471.5955,471.077,471.5955,4592.0
2023-09-20 12:30:00,482.08,482.15,481.59,481.59,5193.0,471.6444,471.7129,471.1651,471.1651,5193.0
2023-09-20 12:40:00,481.85,482.32,481.81,482.3,5670.0,471.4194,471.8792,471.3803,471.8597,5670.0
2023-09-20 12:50:00,482.23,483.8,482.18,483.8,14255.0,471.7912,473.3272,471.7423,473.3272,14255.0
2023-09-20 13:00:00,483.77,484.74,483.2,484.18,14640.0,473.2979,474.2469,472.7402,473.699,14640.0
2023-09-20 13:10:00,484.33,485.01,483.92,484.23,14494.0,473.8457,474.511,473.4446,473.7479,14494.0
2023-09-20 13:20:00,484.19,484.36,482.95,483.77,9825.0,473.7088,473.8751,472.4956,473.2979,9825.0
2023-09-20 13:30:00,484.03,484.34,483.39,483.39,8879.0,473.5522,473.8555,472.9261,472.9261,8879.0
2023-09-20 13:40:00,483.24,483.36,482.7,483.15,3421.0,472.7793,472.8967,472.251,472.6913,3421.0
2023-09-20 13:50:00,483.38,483.66,483.18,483.55,2949.0,472.9163,473.1902,472.7206,473.0826,2949.0
2023-09-20 14:00:00,483.49,483.49,482.25,483.25,6365.0,473.0239,473.0239,471.8108,472.7891,6365.0
2023-09-20 14:10:00,483.62,484.47,483.32,484.1,8872.0,473.1511,473.9827,472.8576,473.6207,8872.0
2023-09-20 14:20:00,484.13,484.3,483.58,484.12,7483.0,473.6501,473.8164,473.112,473.6403,7483.0
2023-09-20 14:30:00,484.24,484.57,483.65,484.01,4188.0,473.7577,474.0805,473.1805,473.5327,4188.0
2023-09-20 14:40:00,483.89,484.68,483.7,484.56,5091.0,473.4153,474.1882,473.2294,474.0708,5091.0
2023-09-20 14:50:00,484.75,485.49,484.58,484.9,22683.0,474.2566,474.9806,474.0903,474.4034,22683.0
2023-09-20 15:00:00,485.1,485.83,484.94,485.63,24177.0,474.5991,475.3133,474.4425,475.1176,24177.0
2023-09-20 15:10:00,485.64,485.96,485.21,485.96,15367.0,475.1274,475.4405,474.7067,475.4405,15367.0
2023-09-20 15:20:00,485.8,485.93,485.24,485.54,13814.0,475.2839,475.4111,474.736,475.0295,13814.0
2023-09-20 15:30:00,485.42,485.42,483.99,484.22,29534.0,474.9121,474.9121,473.5131,473.7381,29534.0
2023-09-20 15:40:00,484.1,485.42,484.09,484.92,34098.0,473.6207,474.9121,473.6109,474.423,34098.0
2023-09-20 15:50:00,484.92,486.06,484.31,484.57,72903.0,474.423,475.5383,473.8262,474.0805,72903.0
2023-09-21 09:30:00,486.59,490.0,486.03,488.49,29826.0,476.0568,479.393,475.5089,477.9157,29826.0
2023-09-21 09:40:00,488.52,497.14,487.91,496.46,39687.0,477.945,486.3784,477.3482,485.7132,39687.0
2023-09-21 09:50:00,496.51,498.81,493.31,495.56,73218.0,485.7621,488.0123,482.6313,484.8326,73218.0
2023-09-21 10:00:00,495.56,495.98,493.01,493.46,29097.0,484.8326,485.2436,482.3378,482.7781,29097.0
2023-09-21 10:10:00,493.74,495.77,493.34,494.52,21483.0,483.052,485.0381,482.6607,483.8152,21483.0
2023-09-21 10:20:00,494.06,496.71,493.77,496.01,23568.0,483.3651,485.9577,483.0814,485.2729,23568.0
2023-09-21 10:30:00,495.97,496.31,494.61,496.03,16897.0,485.2338,485.5664,483.9032,485.2925,16897.0
2023-09-21 10:40:00,496.27,496.87,494.78,494.99,30576.0,485.5273,486.1143,484.0695,484.275,30576.0
2023-09-21 10:50:00,494.77,495.13,493.48,494.9,9192.0,484.0597,484.412,482.7977,484.1869,9192.0
2023-09-21 11:00:00,494.71,497.84,494.67,497.53,19044.0,484.001,487.0633,483.9619,486.76,19044.0
2023-09-21 11:10:00,497.51,497.96,496.38,496.77,9964.0,486.7404,487.1807,485.6349,486.0165,9964.0
2023-09-21 11:20:00,496.84,497.28,495.3,495.55,17389.0,486.0849,486.5154,484.5783,484.8229,17389.0
2023-09-21 11:30:00,495.43,495.52,493.5,493.87,12477.0,484.7055,484.7935,482.8172,483.1792,12477.0
2023-09-21 11:40:00,494.31,494.96,493.33,494.96,11450.0,483.6097,484.2456,482.6509,484.2456,11450.0
2023-09-21 11:50:00,494.99,495.09,494.02,494.52,9729.0,484.275,484.3728,483.326,483.8152,9729.0
2023-09-21 12:00:00,494.63,494.95,493.9,494.52,6655.0,483.9228,484.2358,483.2086,483.8152,6655.0
2023-09-21 12:10:00,494.59,495.17,494.39,494.8,7995.0,483.8836,484.4511,483.688,484.0891,7995.0
2023-09-21 12:20:00,494.92,495.14,494.15,495.11,15034.0,484.2065,484.4217,483.4532,484.3924,15034.0
2023-09-21 12:30:00,494.93,495.12,494.29,494.94,8592.0,484.2163,484.4022,483.5901,484.2261,8592.0
2023-09-21 12:40:00,494.94,496.2,494.63,496.2,27630.0,484.2261,485.4588,483.9228,485.4588,27630.0
2023-09-21 12:50:00,496.2,496.38,495.77,495.81,8000.0,485.4588,485.6349,485.0381,485.0772,8000.0
2023-09-21 13:00:00,495.86,496.31,495.64,495.76,8825.0,485.1261,485.5664,484.9109,485.0283,8825.0
2023-09-21 13:10:00,496.01,496.49,495.71,496.26,7996.0,485.2729,485.7425,484.9794,485.5175,7996.0
2023-09-21 13:20:00,496.17,496.97,495.99,496.58,6251.0,485.4294,486.2121,485.2533,485.8306,6251.0
2023-09-21 13:30:00,496.59,496.86,495.96,496.83,12450.0,485.8403,486.1045,485.224,486.0752,12450.0
2023-09-21 13:40:00,496.7,497.48,496.69,497.48,7538.0,485.948,486.7111,485.9382,486.7111,7538.0
2023-09-21 13:50:00,497.42,497.61,496.72,497.49,14000.0,486.6524,486.8383,485.9675,486.7209,14000.0
2023-09-21 14:00:00,497.49,497.57,497.07,497.39,13555.0,486.7209,486.7991,486.31,486.623,13555.0
2023-09-21 14:10:00,497.42,497.42,496.59,496.96,13624.0,486.6524,486.6524,485.8403,486.2023,13624.0
2023-09-21 14:20:00,496.82,497.7,496.65,497.59,7790.0,486.0654,486.9263,485.899,486.8187,7790.0
2023-09-21 14:30:00,497.6,497.92,496.7,496.95,27544.0,486.8285,487.1416,485.948,486.1926,27544.0
2023-09-21 14:40:00,496.87,497.55,496.83,497.28,12106.0,486.1143,486.7796,486.0752,486.5154,12106.0
2023-09-21 14:50:00,497.43,498.38,497.43,497.93,19458.0,486.6622,487.5916,486.6622,487.1513,19458.0
2023-09-21 15:00:00,497.84,498.19,497.22,497.68,26771.0,487.0633,487.4057,486.4567,486.9068,26771.0
2023-09-21 15:10:00,497.78,498.22,497.52,498.02,17089.0,487.0046,487.4351,486.7502,487.2394,17089.0
2023-09-21 15:20:00,497.83,497.95,495.25,495.68,36539.0,487.0535,487.1709,484.5294,484.95,36539.0
2023-09-21 15:30:00,495.42,495.49,493.94,494.95,68806.0,484.6957,484.7642,483.2477,484.2358,68806.0
2023-09-21 15:40:00,494.77,495.25,494.11,495.08,78874.0,484.0597,484.5294,483.414,484.363,78874.0
2023-09-21 15:50:00,495.11,495.24,493.62,494.13,180821.0,484.3924,484.5196,482.9346,483.4336,180821.0
2023-09-22 09:30:00,493.73,496.93,490.44,496.93,16055.0,483.0423,486.173,479.8235,486.173,16055.0
2023-09-22 09:40:00,496.01,497.93,495.66,495.85,40205.0,485.2729,487.1513,484.9305,485.1164,40205.0
2023-09-22 09:50:00,495.79,498.96,495.71,496.04,18556.0,485.0577,488.159,484.9794,485.3023,18556.0
2023-09-22 10:00:00,495.58,496.91,495.08,496.76,5984.0,484.8522,486.1534,484.363,486.0067,5984.0
2023-09-22 10:10:00,497.03,498.08,497.03,498.01,11126.0,486.2708,487.2981,486.2708,487.2296,11126.0
2023-09-22 10:20:00,498.07,498.99,497.49,497.49,13773.0,487.2883,488.1884,486.7209,486.7209,13773.0
2023-09-22 10:30:00,497.5,498.5,497.5,498.2,5790.0,486.7306,487.709,486.7306,487.4155,5790.0
2023-09-22 10:40:00,497.85,497.96,497.09,497.22,6585.0,487.0731,487.1807,486.3295,486.4567,6585.0
2023-09-22 10:50:00,497.59,497.6,496.75,496.99,8084.0,486.8187,486.8285,485.9969,486.2317,8084.0
2023-09-22 11:00:00,497.08,497.2,496.31,496.8,7075.0,486.3197,486.4371,485.5664,486.0458,7075.0
2023-09-22 11:10:00,496.75,497.0,495.5,495.93,8051.0,485.9969,486.2415,484.7739,485.1946,8051.0
2023-09-22 11:20:00,495.92,497.16,495.85,497.03,12838.0,485.1849,486.398,485.1164,486.2708,12838.0
2023-09-22 11:30:00,496.81,497.13,495.76,495.98,8010.0,486.0556,486.3687,485.0283,485.2436,8010.0
2023-09-22 11:40:00,496.13,497.72,496.05,497.54,4362.0,485.3903,486.9459,485.312,486.7698,4362.0
2023-09-22 11:50:00,497.8,497.97,497.39,497.79,5363.0,487.0242,487.1905,486.623,487.0144,5363.0
2023-09-22 12:00:00,497.61,498.07,497.45,497.91,5281.0,486.8383,487.2883,486.6817,487.1318,5281.0
2023-09-22 12:10:00,497.86,497.96,497.0,497.06,9236.0,487.0829,487.1807,486.2415,486.3002,9236.0
2023-09-22 12:20:00,497.08,497.72,496.86,497.33,10728.0,486.3197,486.9459,486.1045,486.5643,10728.0
2023-09-22 12:30:00,497.33,497.8,497.23,497.8,3294.0,486.5643,487.0242,486.4665,487.0242,3294.0
2023-09-22 12:40:00,497.81,498.47,497.6,498.47,4664.0,487.0339,487.6797,486.8285,487.6797,4664.0
2023-09-22 12:50:00,498.25,498.5,497.94,498.37,4350.0,487.4644,487.709,487.1611,487.5818,4350.0
2023-09-22 13:00:00,498.37,498.99,498.23,498.99,6377.0,487.5818,488.1884,487.4448,488.1884,6377.0
2023-09-22 13:10:00,498.82,499.05,498.64,498.72,3745.0,488.0221,488.2471,487.846,487.9242,3745.0
2023-09-22 13:20:00,498.67,498.67,498.0,498.12,5062.0,487.8753,487.8753,487.2198,487.3372,5062.0
2023-09-22 13:30:00,498.05,498.17,496.28,496.39,6468.0,487.2687,487.3861,485.5371,485.6447,6468.0
2023-09-22 13:40:00,496.25,496.25,494.78,495.28,7243.0,485.5077,485.5077,484.0695,484.5587,7243.0
2023-09-22 13:50:00,495.42,496.54,495.39,496.53,6625.0,484.6957,485.7914,484.6663,485.7816,6625.0
2023-09-22 14:00:00,496.54,496.67,496.25,496.63,2917.0,485.7914,485.9186,485.5077,485.8795,2917.0
2023-09-22 14:10:00,496.48,496.55,495.4,495.87,7924.0,485.7327,485.8012,484.6761,485.1359,7924.0
2023-09-22 14:20:00,495.88,496.28,495.78,495.89,8141.0,485.1457,485.5371,485.0479,485.1555,8141.0
2023-09-22 14:30:00,495.85,496.17,495.6,495.97,4532.0,485.1164,485.4294,484.8718,485.2338,4532.0
2023-09-22 14:40:00,496.25,496.34,494.52,495.2,15500.0,485.5077,485.5958,483.8152,484.4804,15500.0
2023-09-22 14:50:00,495.33,495.73,495.24,495.42,2902.0,484.6076,484.999,484.5196,484.6957,2902.0
2023-09-22 15:00:00,495.5,496.84,495.5,496.84,5811.0,484.7739,486.0849,484.7739,486.0849,5811.0
2023-09-22 15:10:00,496.75,497.16,496.59,496.97,3100.0,485.9969,486.398,485.8403,486.2121,3100.0
2023-09-22 15:20:00,496.95,496.95,495.35,495.49,16499.0,486.1926,486.1926,484.6272,484.7642,16499.0
2023-09-22 15:30:00,495.61,495.66,494.68,494.72,9427.0,484.8816,484.9305,483.9717,484.0108,9427.0
2023-09-22 15:40:00,494.66,494.71,493.27,493.79,17057.0,483.9521,484.001,482.5922,483.101,17057.0
2023-09-22 15:50:00,493.66,494.24,493.43,493.84,57956.0,482.9738,483.5412,482.7488,483.1499,57956.0
2023-09-25 09:30:00,495.33,495.66,493.01,495.0,18399.0,484.6076,484.9305,482.3378,484.2848,18399.0
2023-09-25 09:40:00,495.0,497.0,494.38,497.0,9429.0,484.2848,486.2415,483.6782,486.2415,9429.0
2023-09-25 09:50:00,495.85,496.24,494.77,495.63,4328.0,485.1164,485.4979,484.0597,484.9011,4328.0
2023-09-25 10:00:00,494.87,496.52,494.87,496.38,4012.0,484.1576,485.7719,484.1576,485.6349,4012.0
2023-09-25 10:10:00,496.47,496.99,494.77,494.89,17507.0,485.7229,486.2317,484.0597,484.1771,17507.0
2023-09-25 10:20:00,494.89,496.4,494.88,495.74,13892.0,484.1771,485.6545,484.1674,485.0087,13892.0
2023-09-25 10:30:00,495.75,495.99,495.28,495.57,5589.0,485.0185,485.2533,484.5587,484.8424,5589.0
2023-09-25 10:40:00,495.75,495.75,495.28,495.52,1819.0,485.0185,485.0185,484.5587,484.7935,1819.0
2023-09-25 10:50:00,495.6,496.47,495.27,496.46,7404.0,484.8718,485.7229,484.5489,485.7132,7404.0
2023-09-25 11:00:00,496.45,496.99,495.74,496.99,5646.0,485.7034,486.2317,485.0087,486.2317,5646.0
2023-09-25 11:10:00,496.69,497.48,496.44,497.41,5659.0,485.9382,486.7111,485.6936,486.6426,5659.0
2023-09-25 11:20:00,497.59,499.0,497.59,498.84,7063.0,486.8187,488.1982,486.8187,488.0416,7063.0
2023-09-25 11:30:00,498.8,499.37,497.36,497.56,9557.0,488.0025,488.5602,486.5937,486.7893,9557.0
2023-09-25 11:40:00,497.72,499.14,497.72,498.8,8409.0,486.9459,488.3351,486.9459,488.0025,8409.0
2023-09-25 11:50:00,498.68,499.52,498.67,499.51,10474.0,487.8851,488.7069,487.8753,488.6971,10474.0
2023-09-25 12:00:00,499.56,500.35,499.46,500.26,12334.0,488.7461,489.519,488.6482,489.4309,12334.0
2023-09-25 12:10:00,500.2,500.21,499.26,499.91,12775.0,489.3722,489.382,488.4526,489.0885,12775.0
2023-09-25 12:20:00,499.95,499.99,499.51,499.93,3818.0,489.1276,489.1667,488.6971,489.108,3818.0
2023-09-25 12:30:00,500.0,500.47,499.65,500.45,2656.0,489.1765,489.6364,488.8341,489.6168,2656.0
2023-09-25 12:40:00,500.27,500.49,499.85,499.97,5979.0,489.4407,489.6559,489.0298,489.1472,5979.0
2023-09-25 12:50:00,499.97,500.49,499.66,500.3,7028.0,489.1472,489.6559,488.8439,489.47,7028.0
2023-09-25 13:00:00,500.34,501.5,500.34,501.27,7130.0,489.5092,490.6441,489.5092,490.419,7130.0
2023-09-25 13:10:00,501.42,501.71,500.65,501.13,7864.0,490.5658,490.8495,489.8125,490.2821,7864.0
2023-09-25 13:20:00,500.99,501.25,499.69,499.81,4756.0,490.1451,490.3995,488.8732,488.9906,4756.0
2023-09-25 13:30:00,499.62,499.88,499.27,499.88,4128.0,488.8048,489.0591,488.4623,489.0591,4128.0
2023-09-25 13:40:00,499.88,499.97,499.22,499.47,3706.0,489.0591,489.1472,488.4134,488.658,3706.0
2023-09-25 13:50:00,499.6,500.8,499.44,500.79,3801.0,488.7852,489.9592,488.6287,489.9494,3801.0
2023-09-25 14:00:00,500.67,500.98,500.12,500.27,5127.0,489.832,490.1353,489.2939,489.4407,5127.0
2023-09-25 14:10:00,500.04,500.6,499.7,499.84,4095.0,489.2157,489.7635,488.883,489.02,4095.0
2023-09-25 14:20:00,500.01,500.01,499.26,499.42,5101.0,489.1863,489.1863,488.4526,488.6091,5101.0
2023-09-25 14:30:00,499.49,500.55,499.35,500.34,7182.0,488.6776,489.7146,488.5406,489.5092,7182.0
2023-09-25 14:40:00,500.34,500.56,499.78,499.78,4088.0,489.5092,489.7244,488.9613,488.9613,4088.0
2023-09-25 14:50:00,499.83,500.0,499.59,499.72,6152.0,489.0102,489.1765,488.7754,488.9026,6152.0
2023-09-25 15:00:00,499.65,500.09,499.63,499.97,6854.0,488.8341,489.2646,488.8145,489.1472,6854.0
2023-09-25 15:10:00,500.04,500.36,500.03,500.03,4142.0,489.2157,489.5287,489.2059,489.2059,4142.0
2023-09-25 15:20:00,500.26,500.5,499.71,499.91,4690.0,489.4309,489.6657,488.8928,489.0885,4690.0
2023-09-25 15:30:00,499.98,500.34,499.89,500.33,5397.0,489.157,489.5092,489.0689,489.4994,5397.0
2023-09-25 15:40:00,500.34,500.46,499.74,499.78,12213.0,489.5092,489.6266,488.9222,488.9613,12213.0
2023-09-25 15:50:00,499.94,501.15,499.66,501.07,51874.0,489.1178,490.3016,488.8439,490.2234,51874.0
2023-09-26 09:30:00,500.31,500.31,497.25,497.75,7091.0,489.4798,489.4798,486.4861,486.9752,7091.0
2023-09-26 09:40:00,496.86,499.21,496.39,499.02,5313.0,486.1045,488.4036,485.6447,488.2177,5313.0
2023-09-26 09:50:00,499.1,500.79,498.72,499.26,36050.0,488.296,489.9494,487.9242,488.4526,36050.0
2023-09-26 10:00:00,499.14,499.56,498.46,498.52,23472.0,488.3351,488.7461,487.6699,487.7286,23472.0
2023-09-26 10:10:00,498.55,498.55,496.5,496.86,4855.0,487.7579,487.7579,485.7523,486.1045,4855.0
2023-09-26 10:20:00,496.72,496.94,495.87,496.48,7811.0,485.9675,486.1828,485.1359,485.7327,7811.0
2023-09-26 10:30:00,496.66,497.38,496.23,496.69,2307.0,485.9088,486.6132,485.4881,485.9382,2307.0
2023-09-26 10:40:00,496.92,497.18,496.01,496.91,5122.0,486.1632,486.4176,485.2729,486.1534,5122.0
2023-09-26 10:50:00,497.14,497.38,496.84,496.93,6300.0,486.3784,486.6132,486.0849,486.173,6300.0
2023-09-26 11:00:00,497.13,497.31,496.81,496.91,8887.0,486.3687,486.5448,486.0556,486.1534,8887.0
2023-09-26 11:10:00,496.8,496.8,495.37,495.67,5105.0,486.0458,486.0458,484.6468,484.9403,5105.0
2023-09-26 11:20:00,495.73,495.82,494.78,495.02,3900.0,484.999,485.087,484.0695,484.3043,3900.0
2023-09-26 11:30:00,495.28,495.48,494.63,494.75,8739.0,484.5587,484.7544,483.9228,484.0402,8739.0
2023-09-26 11:40:00,494.75,494.95,493.63,494.02,7911.0,484.0402,484.2358,482.9444,483.326,7911.0
2023-09-26 11:50:00,493.92,494.35,493.82,494.17,10379.0,483.2281,483.6488,483.1303,483.4727,10379.0
2023-09-26 12:00:00,494.16,494.32,493.39,493.94,4888.0,483.4629,483.6195,482.7096,483.2477,4888.0
2023-09-26 12:10:00,494.32,495.61,494.32,494.75,2926.0,483.6195,484.8816,483.6195,484.0402,2926.0
2023-09-26 12:20:00,494.5,495.2,494.17,495.19,2500.0,483.7956,484.4804,483.4727,484.4707,2500.0
2023-09-26 12:30:00,494.81,494.81,494.22,494.42,813.0,484.0989,484.0989,483.5217,483.7173,813.0
2023-09-26 12:40:00,494.47,495.8,494.47,495.72,4400.0,483.7662,485.0674,483.7662,484.9892,4400.0
2023-09-26 12:50:00,495.56,495.61,495.3,495.38,1340.0,484.8326,484.8816,484.5783,484.6565,1340.0
2023-09-26 13:00:00,495.38,495.59,494.7,495.01,5073.0,484.6565,484.862,483.9913,484.2945,5073.0
2023-09-26 13:10:00,494.97,495.21,494.65,494.65,2941.0,484.2554,484.4902,483.9423,483.9423,2941.0
2023-09-26 13:20:00,494.54,494.7,494.54,494.68,800.0,483.8347,483.9913,483.8347,483.9717,800.0
2023-09-26 13:30:00,494.78,495.84,494.77,495.34,3591.0,484.0695,485.1066,484.0597,484.6174,3591.0
2023-09-26 13:40:00,495.0,495.0,494.56,494.68,3555.0,484.2848,484.2848,483.8543,483.9717,3555.0
2023-09-26 13:50:00,494.75,495.16,494.71,495.03,3179.0,484.0402,484.4413,484.001,484.3141,3179.0
2023-09-26 14:00:00,494.98,494.98,494.41,494.51,1307.0,484.2652,484.2652,483.7075,483.8054,1307.0
2023-09-26 14:10:00,494.36,494.62,493.81,494.16,8541.0,483.6586,483.913,483.1205,483.4629,8541.0
2023-09-26 14:20:00,494.01,494.01,493.6,493.68,4858.0,483.3162,483.3162,482.9151,482.9933,4858.0
2023-09-26 14:30:00,493.59,493.6,492.99,493.0,7496.0,482.9053,482.9151,482.3183,482.3281,7496.0
2023-09-26 14:40:00,493.04,493.1,492.67,493.0,7400.0,482.3672,482.4259,482.0052,482.3281,7400.0
2023-09-26 14:50:00,492.97,493.16,492.56,493.06,18349.0,482.2987,482.4846,481.8976,482.3868,18349.0
2023-09-26 15:00:00,493.01,493.79,492.98,493.65,6892.0,482.3378,483.101,482.3085,482.964,6892.0
2023-09-26 15:10:00,493.48,493.68,492.87,492.94,15944.0,482.7977,482.9933,482.2009,482.2694,15944.0
2023-09-26 15:20:00,492.83,493.9,492.83,493.81,6000.0,482.1617,483.2086,482.1617,483.1205,6000.0
2023-09-26 15:30:00,493.66,493.78,492.82,493.34,8106.0,482.9738,483.0912,482.152,482.6607,8106.0
2023-09-26 15:40:00,493.29,494.22,493.24,493.31,14689.0,482.6118,483.5217,482.5629,482.6313,14689.0
2023-09-26 15:50:00,493.06,494.09,492.65,493.12,56801.0,482.3868,483.3945,481.9856,482.4455,56801.0
2023-09-27 09:30:00,492.91,494.51,491.57,491.65,9481.0,482.24,483.8054,480.929,481.0073,9481.0
2023-09-27 09:40:00,492.68,493.19,490.94,492.0,27102.0,482.015,482.5139,480.3127,481.3497,27102.0
2023-09-27 09:50:00,492.0,493.2,491.12,492.57,14569.0,481.3497,482.5237,480.4888,481.9074,14569.0
2023-09-27 10:00:00,492.67,492.93,492.0,492.93,14105.0,482.0052,482.2596,481.3497,482.2596,14105.0
2023-09-27 10:10:00,492.9,494.44,492.9,494.27,5759.0,482.2302,483.7369,482.2302,483.5706,5759.0
2023-09-27 10:20:00,494.14,494.4,493.23,493.23,8704.0,483.4434,483.6978,482.5531,482.5531,8704.0
2023-09-27 10:30:00,493.03,493.03,491.87,491.87,1809.0,482.3574,482.3574,481.2225,481.2225,1809.0
2023-09-27 10:40:00,491.56,492.1,490.68,491.46,6314.0,480.9192,481.4475,480.0583,480.8214,6314.0
2023-09-27 10:50:00,491.78,492.02,491.32,491.69,4685.0,481.1345,481.3693,480.6844,481.0464,4685.0
2023-09-27 11:00:00,491.6,491.6,490.18,490.5,3342.0,480.9584,480.9584,479.5691,479.8822,3342.0
2023-09-27 11:10:00,490.33,490.67,489.65,489.91,4174.0,479.7159,480.0485,479.0506,479.3049,4174.0
2023-09-27 11:20:00,489.89,490.87,489.88,490.19,4350.0,479.2854,480.2442,479.2756,479.5789,4350.0
2023-09-27 11:30:00,490.4,490.63,490.03,490.35,4548.0,479.7843,480.0094,479.4224,479.7354,4548.0
2023-09-27 11:40:00,490.03,490.4,490.03,490.39,1500.0,479.4224,479.7843,479.4224,479.7746,1500.0
2023-09-27 11:50:00,490.24,490.64,489.68,490.23,6101.0,479.6278,480.0191,479.0799,479.618,6101.0
2023-09-27 12:00:00,490.26,490.48,490.06,490.24,7971.0,479.6474,479.8626,479.4517,479.6278,7971.0
2023-09-27 12:10:00,490.23,490.39,489.95,490.05,4555.0,479.618,479.7746,479.3441,479.4419,4555.0
2023-09-27 12:20:00,490.36,490.65,490.18,490.28,8602.0,479.7452,480.0289,479.5691,479.6669,8602.0
2023-09-27 12:30:00,490.18,490.49,490.02,490.02,1577.0,479.5691,479.8724,479.4126,479.4126,1577.0
2023-09-27 12:40:00,490.26,490.26,489.89,489.89,2828.0,479.6474,479.6474,479.2854,479.2854,2828.0
2023-09-27 12:50:00,490.22,490.22,489.42,489.75,4095.0,479.6082,479.6082,478.8256,479.1484,4095.0
2023-09-27 13:00:00,489.55,489.84,489.55,489.76,1142.0,478.9527,479.2365,478.9527,479.1582,1142.0
2023-09-27 13:10:00,489.93,489.93,489.0,489.0,2540.0,479.3245,479.3245,478.4146,478.4146,2540.0
2023-09-27 13:20:00,488.94,488.94,488.31,488.31,2373.0,478.3559,478.3559,477.7396,477.7396,2373.0
2023-09-27 13:30:00,488.62,489.96,488.36,489.96,3951.0,478.0429,479.3539,477.7885,479.3539,3951.0
2023-09-27 13:40:00,490.0,490.0,489.14,489.61,3705.0,479.393,479.393,478.5516,479.0114,3705.0
2023-09-27 13:50:00,489.92,490.28,489.91,490.04,2367.0,479.3147,479.6669,479.3049,479.4321,2367.0
2023-09-27 14:00:00,490.03,490.31,489.69,490.2,3918.0,479.4224,479.6963,479.0897,479.5887,3918.0
2023-09-27 14:10:00,490.07,490.53,489.92,490.5,1654.0,479.4615,479.9115,479.3147,479.8822,1654.0
2023-09-27 14:20:00,490.67,491.24,490.62,491.18,4583.0,480.0485,480.6062,479.9996,480.5475,4583.0
2023-09-27 14:30:00,491.25,492.88,491.25,492.88,2083.0,480.6159,482.2107,480.6159,482.2107,2083.0
2023-09-27 14:40:00,492.86,493.64,492.75,492.93,6197.0,482.1911,482.9542,482.0835,482.2596,6197.0
2023-09-27 14:50:00,492.91,493.36,492.89,493.3,1609.0,482.24,482.6803,482.2204,482.6216,1609.0
2023-09-27 15:00:00,493.14,493.51,492.87,493.37,6215.0,482.465,482.827,482.2009,482.6901,6215.0
2023-09-27 15:10:00,493.27,493.68,493.03,493.28,5998.0,482.5922,482.9933,482.3574,482.602,5998.0
2023-09-27 15:20:00,493.47,493.94,493.43,493.59,4522.0,482.7879,483.2477,482.7488,482.9053,4522.0
2023-09-27 15:30:00,493.74,493.84,493.03,493.79,9521.0,483.052,483.1499,482.3574,483.101,9521.0
2023-09-27 15:40:00,493.63,493.63,492.54,493.13,16299.0,482.9444,482.9444,481.878,482.4552,16299.0
2023-09-27 15:50:00,493.11,493.77,492.65,493.58,48002.0,482.4357,483.0814,481.9856,482.8955,48002.0
2023-09-28 09:30:00,495.59,500.81,490.09,500.71,36145.0,485.7285,490.8446,480.3379,490.7466,36145.0
2023-09-28 09:40:00,500.74,501.82,497.21,500.27,63281.0,490.776,491.8345,487.3163,490.3154,63281.0
2023-09-28 09:50:00,499.95,501.28,499.9,500.91,23955.0,490.0017,491.3053,489.9527,490.9426,23955.0
2023-09-28 10:00:00,501.19,501.37,500.02,500.72,20908.0,491.2171,491.3935,490.0704,490.7564,20908.0
2023-09-28 10:10:00,500.6,501.46,499.84,500.36,23428.0,490.6388,491.4817,489.8939,490.4036,23428.0
2023-09-28 10:20:00,500.35,500.66,497.98,498.85,7758.0,490.3938,490.6976,488.0709,488.9236,7758.0
2023-09-28 10:30:00,498.93,499.91,498.33,499.5,15472.0,489.002,489.9625,488.414,489.5607,15472.0
2023-09-28 10:40:00,499.66,499.7,498.57,498.84,3854.0,489.7175,489.7567,488.6492,488.9138,3854.0
2023-09-28 10:50:00,498.78,498.83,497.86,498.17,4011.0,488.855,488.904,487.9533,488.2572,4011.0
2023-09-28 11:00:00,498.0,498.38,497.13,497.13,12691.0,488.0905,488.463,487.2379,487.2379,12691.0
2023-09-28 11:10:00,496.9,497.68,496.9,497.11,4546.0,487.0124,487.7769,487.0124,487.2183,4546.0
2023-09-28 11:20:00,497.1,497.36,496.64,496.65,3787.0,487.2085,487.4633,486.7576,486.7674,3787.0
2023-09-28 11:30:00,496.86,497.13,496.31,496.63,4783.0,486.9732,487.2379,486.4342,486.7478,4783.0
2023-09-28 11:40:00,496.81,497.36,496.48,496.48,3686.0,486.9242,487.4633,486.6008,486.6008,3686.0
2023-09-28 11:50:00,496.47,496.95,495.77,496.0,3728.0,486.591,487.0614,485.9049,486.1303,3728.0
2023-09-28 12:00:00,495.99,496.5,495.65,495.77,17428.0,486.1205,486.6204,485.7873,485.9049,17428.0
2023-09-28 12:10:00,495.58,495.67,495.18,495.54,2400.0,485.7187,485.8069,485.3267,485.6795,2400.0
2023-09-28 12:20:00,495.91,496.01,495.01,495.01,3400.0,486.0421,486.1401,485.16,485.16,3400.0
2023-09-28 12:30:00,495.24,496.21,495.19,496.05,5241.0,485.3855,486.3362,485.3365,486.1793,5241.0
2023-09-28 12:40:00,496.63,496.82,496.0,496.0,4160.0,486.7478,486.934,486.1303,486.1303,4160.0
2023-09-28 12:50:00,496.19,496.19,495.27,496.07,6247.0,486.3166,486.3166,485.4149,486.199,6247.0
2023-09-28 13:00:00,496.06,497.87,495.77,497.85,24713.0,486.1891,487.9631,485.9049,487.9435,24713.0
2023-09-28 13:10:00,497.36,497.42,496.6,496.74,7773.0,487.4633,487.5221,486.7184,486.8556,7773.0
2023-09-28 13:20:00,496.84,497.18,496.67,496.79,5226.0,486.9536,487.2869,486.787,486.9046,5226.0
2023-09-28 13:30:00,496.64,496.84,495.96,496.8,3249.0,486.7576,486.9536,486.0911,486.9144,3249.0
2023-09-28 13:40:00,496.91,496.91,495.99,496.3,4526.0,487.0222,487.0222,486.1205,486.4244,4526.0
2023-09-28 13:50:00,496.41,496.53,496.11,496.41,3365.0,486.5322,486.6498,486.2382,486.5322,3365.0
2023-09-28 14:00:00,496.28,496.31,496.06,496.3,806.0,486.4048,486.4342,486.1891,486.4244,806.0
2023-09-28 14:10:00,496.52,496.66,496.52,496.53,1300.0,486.64,486.7772,486.64,486.6498,1300.0
2023-09-28 14:20:00,496.6,496.6,496.19,496.24,3921.0,486.7184,486.7184,486.3166,486.3656,3921.0
2023-09-28 14:30:00,496.39,496.41,495.42,496.36,6118.0,486.5126,486.5322,485.5619,486.4832,6118.0
2023-09-28 14:40:00,496.24,497.38,496.24,496.9,3611.0,486.3656,487.4829,486.3656,487.0124,3611.0
2023-09-28 14:50:00,496.64,496.96,496.32,496.32,2133.0,486.7576,487.0712,486.444,486.444,2133.0
2023-09-28 15:00:00,496.31,496.76,496.17,496.17,5269.0,486.4342,486.8752,486.297,486.297,5269.0
2023-09-28 15:10:00,496.11,496.62,495.9,496.41,4504.0,486.2382,486.738,486.0323,486.5322,4504.0
2023-09-28 15:20:00,496.41,496.67,496.29,496.54,5816.0,486.5322,486.787,486.4146,486.6596,5816.0
2023-09-28 15:30:00,496.53,496.54,495.59,495.7,14424.0,486.6498,486.6596,485.7285,485.8363,14424.0
2023-09-28 15:40:00,495.7,495.82,494.59,494.71,15511.0,485.8363,485.9539,484.7484,484.866,15511.0
2023-09-28 15:50:00,494.66,495.35,494.36,495.21,66669.0,484.817,485.4933,484.523,485.3561,66669.0
2023-09-29 09:30:00,494.6,495.42,492.07,493.76,16230.0,484.7582,485.5619,482.2785,483.9349,16230.0
2023-09-29 09:40:00,493.31,494.61,491.41,492.25,17419.0,483.4939,484.768,481.6317,482.455,17419.0
2023-09-29 09:50:00,492.49,492.49,490.3,491.96,16337.0,482.6902,482.6902,480.5438,482.1707,16337.0
2023-09-29 10:00:00,493.11,493.2,491.15,491.9,13050.0,483.2978,483.3861,481.3769,482.1119,13050.0
2023-09-29 10:10:00,491.9,492.48,491.63,491.71,7981.0,482.1119,482.6804,481.8473,481.9257,7981.0
2023-09-29 10:20:00,491.69,492.5,491.57,492.03,15467.0,481.9061,482.7,481.7885,482.2393,15467.0
2023-09-29 10:30:00,492.04,492.38,491.51,492.31,5128.0,482.2491,482.5824,481.7297,482.5138,5128.0
2023-09-29 10:40:00,492.3,493.71,492.3,493.49,7645.0,482.504,483.8859,482.504,483.6703,7645.0
2023-09-29 10:50:00,493.53,493.54,492.13,492.71,15210.0,483.7095,483.7193,482.3374,482.9058,15210.0
2023-09-29 11:00:00,492.76,493.49,491.96,493.17,15879.0,482.9548,483.6703,482.1707,483.3567,15879.0
2023-09-29 11:10:00,493.19,494.68,492.93,494.01,25807.0,483.3763,484.8366,483.1214,484.1799,25807.0
2023-09-29 11:20:00,493.48,494.33,493.04,493.04,3866.0,483.6605,484.4936,483.2292,483.2292,3866.0
2023-09-29 11:30:00,493.11,493.18,492.06,492.23,3783.0,483.2978,483.3665,482.2687,482.4354,3783.0
2023-09-29 11:40:00,492.19,492.72,492.02,492.54,5953.0,482.3962,482.9156,482.2295,482.7392,5953.0
2023-09-29 11:50:00,492.91,493.37,491.95,491.95,2619.0,483.1018,483.5527,482.1609,482.1609,2619.0
2023-09-29 12:00:00,491.96,492.51,491.68,492.19,9383.0,482.1707,482.7098,481.8963,482.3962,9383.0
2023-09-29 12:10:00,492.16,492.54,491.91,491.93,36994.0,482.3668,482.7392,482.1217,482.1413,36994.0
2023-09-29 12:20:00,492.04,492.99,491.72,492.75,8179.0,482.2491,483.1802,481.9355,482.945,8179.0
2023-09-29 12:30:00,492.52,493.19,492.52,492.69,3911.0,482.7196,483.3763,482.7196,482.8862,3911.0
2023-09-29 12:40:00,492.46,492.53,491.51,491.57,2700.0,482.6608,482.7294,481.7297,481.7885,2700.0
2023-09-29 12:50:00,491.32,491.68,490.36,490.8,8069.0,481.5435,481.8963,480.6026,481.0338,8069.0
2023-09-29 13:00:00,490.68,491.04,489.07,489.09,8104.0,480.9162,481.269,479.3382,479.3578,8104.0
2023-09-29 13:10:00,489.23,489.72,489.22,489.71,6808.0,479.4951,479.9753,479.4853,479.9655,6808.0
2023-09-29 13:20:00,489.56,490.37,489.56,489.95,7162.0,479.8185,480.6124,479.8185,480.2007,7162.0
2023-09-29 13:30:00,490.12,490.62,490.0,490.22,7819.0,480.3673,480.8574,480.2497,480.4654,7819.0
2023-09-29 13:40:00,489.95,490.06,488.36,488.56,6044.0,480.2007,480.3085,478.6424,478.8384,6044.0
2023-09-29 13:50:00,488.38,488.65,488.1,488.21,4838.0,478.662,478.9266,478.3875,478.4954,4838.0
2023-09-29 14:00:00,488.5,488.57,487.63,487.75,7004.0,478.7796,478.8482,477.9269,478.0445,7004.0
2023-09-29 14:10:00,487.61,488.1,487.3,487.92,5804.0,477.9073,478.3875,477.6035,478.2111,5804.0
2023-09-29 14:20:00,488.0,488.17,487.62,487.66,11811.0,478.2895,478.4561,477.9171,477.9563,11811.0
2023-09-29 14:30:00,487.8,487.8,487.46,487.71,5465.0,478.0935,478.0935,477.7603,478.0053,5465.0
2023-09-29 14:40:00,487.59,488.06,487.27,487.4,10688.0,477.8877,478.3483,477.5741,477.7015,10688.0
2023-09-29 14:50:00,487.2,488.0,486.64,487.99,10907.0,477.5054,478.2895,476.9566,478.2797,10907.0
2023-09-29 15:00:00,487.81,488.27,487.76,487.76,10536.0,478.1033,478.5542,478.0543,478.0543,10536.0
2023-09-29 15:10:00,487.76,489.53,487.57,488.96,18683.0,478.0543,479.7891,477.8681,479.2304,18683.0
2023-09-29 15:20:00,488.96,488.96,488.29,488.53,4324.0,479.2304,479.2304,478.5738,478.809,4324.0
2023-09-29 15:30:00,488.63,488.63,487.43,487.43,11037.0,478.907,478.907,477.7309,477.7309,11037.0
2023-09-29 15:40:00,487.32,489.04,487.02,488.3,23412.0,477.6231,479.3088,477.329,478.5836,23412.0
2023-09-29 15:50:00,488.5,488.9,486.45,486.52,75791.0,478.7796,479.1716,476.7704,476.839,75791.0
2023-10-02 09:30:00,486.24,487.44,479.35,480.08,23494.0,476.5646,477.7407,469.8117,470.5271,23494.0
2023-10-02 09:40:00,479.5,486.04,479.4,483.8,167814.0,469.9587,476.3685,469.8607,474.1731,167814.0
2023-10-02 09:50:00,484.29,486.14,482.81,485.16,4085.0,474.6534,476.4665,473.2028,475.506,4085.0
2023-10-02 10:00:00,485.02,487.78,484.64,487.36,6557.0,475.3688,478.0739,474.9964,477.6623,6557.0
2023-10-02 10:10:00,487.59,491.99,487.27,491.94,25561.0,477.8877,482.2001,477.5741,482.1511,25561.0
2023-10-02 10:20:00,491.94,493.94,491.47,492.6,7769.0,482.1511,484.1113,481.6905,482.798,7769.0
2023-10-02 10:30:00,492.86,492.86,490.5,491.49,10421.0,483.0528,483.0528,480.7398,481.7101,10421.0
2023-10-02 10:40:00,491.24,491.24,488.21,488.34,13723.0,481.4651,481.4651,478.4954,478.6228,13723.0
2023-10-02 10:50:00,488.45,489.78,488.01,489.37,7854.0,478.7306,480.0341,478.2993,479.6323,7854.0
2023-10-02 11:00:00,490.02,490.57,489.68,489.69,1451.0,480.2693,480.8084,479.9361,479.9459,1451.0
2023-10-02 11:10:00,489.83,490.39,488.88,489.28,4663.0,480.0831,480.632,479.152,479.5441,4663.0
2023-10-02 11:20:00,489.14,490.28,489.14,490.28,2035.0,479.4068,480.5242,479.4068,480.5242,2035.0
2023-10-02 11:30:00,490.53,490.99,490.15,490.49,1714.0,480.7692,481.22,480.3967,480.73,1714.0
2023-10-02 11:40:00,490.28,490.54,489.49,489.49,2882.0,480.5242,480.779,479.7499,479.7499,2882.0
2023-10-02 11:50:00,489.32,489.57,488.67,488.86,2076.0,479.5833,479.8283,478.9462,479.1324,2076.0
2023-10-02 12:00:00,488.59,488.59,487.06,487.11,6430.0,478.8678,478.8678,477.3682,477.4172,6430.0
2023-10-02 12:10:00,487.05,488.09,486.75,487.54,2428.0,477.3584,478.3777,477.0644,477.8387,2428.0
2023-10-02 12:20:00,487.57,487.92,487.39,487.66,1117.0,477.8681,478.2111,477.6917,477.9563,1117.0
2023-10-02 12:30:00,487.88,488.01,487.6,487.67,1654.0,478.1719,478.2993,477.8975,477.9661,1654.0
2023-10-02 12:40:00,487.67,488.02,485.93,486.01,4453.0,477.9661,478.3091,476.2607,476.3391,4453.0
2023-10-02 12:50:00,486.52,487.29,486.52,486.81,1812.0,476.839,477.5937,476.839,477.1232,1812.0
2023-10-02 13:00:00,487.02,488.25,487.02,487.87,2536.0,477.329,478.5346,477.329,478.1621,2536.0
2023-10-02 13:10:00,487.68,488.35,487.39,487.9,2521.0,477.9759,478.6326,477.6917,478.1915,2521.0
2023-10-02 13:20:00,488.1,488.91,487.97,488.81,2010.0,478.3875,479.1814,478.2601,479.0834,2010.0
2023-10-02 13:30:00,488.81,488.98,488.34,488.66,3995.0,479.0834,479.25,478.6228,478.9364,3995.0
2023-10-02 13:40:00,488.87,489.64,488.8,488.98,1398.0,479.1422,479.8969,479.0736,479.25,1398.0
2023-10-02 13:50:00,488.79,489.05,488.79,489.04,700.0,479.0638,479.3186,479.0638,479.3088,700.0
2023-10-02 14:00:00,489.26,490.18,489.25,490.18,1700.0,479.5245,480.4262,479.5147,480.4262,1700.0
2023-10-02 14:10:00,490.47,490.67,489.79,489.79,4115.0,480.7104,480.9064,480.0439,480.0439,4115.0
2023-10-02 14:20:00,489.64,489.77,488.86,488.87,2100.0,479.8969,480.0243,479.1324,479.1422,2100.0
2023-10-02 14:30:00,489.15,489.36,488.36,488.36,4643.0,479.4166,479.6225,478.6424,478.6424,4643.0
2023-10-02 14:40:00,488.33,489.0,488.32,488.69,3141.0,478.613,479.2696,478.6032,478.9658,3141.0
2023-10-02 14:50:00,488.58,489.48,488.51,489.34,7598.0,478.858,479.7401,478.7894,479.6029,7598.0
2023-10-02 15:00:00,489.4,490.06,489.03,490.06,4187.0,479.6617,480.3085,479.299,480.3085,4187.0
2023-10-02 15:10:00,490.3,490.3,489.6,489.6,6613.0,480.5438,480.5438,479.8577,479.8577,6613.0
2023-10-02 15:20:00,489.48,490.17,489.43,490.02,14277.0,479.7401,480.4164,479.6911,480.2693,14277.0
2023-10-02 15:30:00,489.93,490.96,489.83,490.67,11181.0,480.1811,481.1906,480.0831,480.9064,11181.0
2023-10-02 15:40:00,490.62,491.17,490.37,490.87,10245.0,480.8574,481.3965,480.6124,481.1024,10245.0
2023-10-02 15:50:00,491.08,492.86,490.9,491.77,80515.0,481.3082,483.0528,481.1318,481.9845,80515.0
2023-10-03 09:30:00,489.01,490.25,485.97,485.97,6199.0,479.2794,480.4948,476.2999,476.2999,6199.0
2023-10-03 09:40:00,485.97,488.98,485.97,487.59,7762.0,476.2999,479.25,476.2999,477.8877,7762.0
2023-10-03 09:50:00,488.04,489.92,487.29,489.81,12571.0,478.3287,480.1713,477.5937,480.0635,12571.0
2023-10-03 10:00:00,489.52,489.99,488.09,489.11,7474.0,479.7793,480.2399,478.3777,479.3774,7474.0
2023-10-03 10:10:00,489.13,490.46,486.9,486.9,8850.0,479.397,480.7006,477.2114,477.2114,8850.0
2023-10-03 10:20:00,487.12,487.79,485.25,486.55,8101.0,477.427,478.0837,475.5943,476.8684,8101.0
2023-10-03 10:30:00,486.94,487.05,485.24,485.25,4768.0,477.2506,477.3584,475.5845,475.5943,4768.0
2023-10-03 10:40:00,485.2,486.98,485.2,486.7,4007.0,475.5452,477.2898,475.5452,477.0154,4007.0
2023-10-03 10:50:00,486.96,487.28,485.98,486.94,5569.0,477.2702,477.5839,476.3097,477.2506,5569.0
2023-10-03 11:00:00,486.76,488.1,486.69,488.1,2529.0,477.0742,478.3875,477.0056,478.3875,2529.0
2023-10-03 11:10:00,488.2,488.88,487.91,488.88,5558.0,478.4856,479.152,478.2013,479.152,5558.0
2023-10-03 11:20:00,488.68,489.6,488.46,489.57,8556.0,478.956,479.8577,478.7404,479.8283,8556.0
2023-10-03 11:30:00,489.52,489.76,488.08,489.08,7497.0,479.7793,480.0145,478.3679,479.348,7497.0
2023-10-03 11:40:00,488.77,490.13,488.76,489.15,6677.0,479.0442,480.3771,479.0344,479.4166,6677.0
2023-10-03 11:50:00,488.79,489.71,488.5,488.58,4008.0,479.0638,479.9655,478.7796,478.858,4008.0
2023-10-03 12:00:00,488.27,489.36,488.27,489.36,8641.0,478.5542,479.6225,478.5542,479.6225,8641.0
2023-10-03 12:10:00,489.52,490.25,488.94,489.94,4155.0,479.7793,480.4948,479.2108,480.1909,4155.0
2023-10-03 12:20:00,490.01,490.34,489.51,490.03,7271.0,480.2595,480.583,479.7695,480.2791,7271.0
2023-10-03 12:30:00,490.24,491.45,489.91,491.19,7808.0,480.485,481.6709,480.1615,481.4161,7808.0
2023-10-03 12:40:00,491.15,491.15,489.32,490.08,2359.0,481.3769,481.3769,479.5833,480.3281,2359.0
2023-10-03 12:50:00,490.2,490.54,489.77,489.84,9419.0,480.4458,480.779,480.0243,480.0929,9419.0
2023-10-03 13:00:00,490.0,490.19,488.67,488.78,4216.0,480.2497,480.436,478.9462,479.054,4216.0
2023-10-03 13:10:00,488.72,489.14,488.47,488.84,3505.0,478.9952,479.4068,478.7502,479.1128,3505.0
2023-10-03 13:20:00,488.95,489.99,488.95,489.87,4582.0,479.2206,480.2399,479.2206,480.1223,4582.0
2023-10-03 13:30:00,489.71,489.89,489.37,489.37,3772.0,479.9655,480.1419,479.6323,479.6323,3772.0
2023-10-03 13:40:00,489.4,489.43,488.21,488.21,2217.0,479.6617,479.6911,478.4954,478.4954,2217.0
2023-10-03 13:50:00,488.2,488.9,487.56,487.56,3487.0,478.4856,479.1716,477.8583,477.8583,3487.0
2023-10-03 14:00:00,487.72,487.91,487.12,487.12,2841.0,478.0151,478.2013,477.427,477.427,2841.0
2023-10-03 14:10:00,487.4,488.17,487.4,487.61,4512.0,477.7015,478.4561,477.7015,477.9073,4512.0
2023-10-03 14:20:00,487.88,488.24,487.65,487.96,6130.0,478.1719,478.5248,477.9465,478.2503,6130.0
2023-10-03 14:30:00,487.98,488.43,487.55,487.81,4002.0,478.2699,478.711,477.8485,478.1033,4002.0
2023-10-03 14:40:00,487.76,488.2,487.61,488.06,2750.0,478.0543,478.4856,477.9073,478.3483,2750.0
2023-10-03 14:50:00,488.19,489.61,488.18,489.28,9200.0,478.4758,479.8675,478.4659,479.5441,9200.0
2023-10-03 15:00:00,489.14,489.14,487.83,487.84,6165.0,479.4068,479.4068,478.1229,478.1327,6165.0
2023-10-03 15:10:00,487.98,488.8,487.97,488.8,6041.0,478.2699,479.0736,478.2601,479.0736,6041.0
2023-10-03 15:20:00,489.02,489.8,488.85,488.94,8182.0,479.2892,480.0537,479.1226,479.2108,8182.0
2023-10-03 15:30:00,488.91,489.81,488.68,489.8,14474.0,479.1814,480.0635,478.956,480.0537,14474.0
2023-10-03 15:40:00,489.7,490.24,489.34,489.78,20721.0,479.9557,480.485,479.6029,480.0341,20721.0
2023-10-03 15:50:00,489.93,490.6,488.25,488.44,63828.0,480.1811,480.8378,478.5346,478.7208,63828.0
2023-10-04 09:30:00,488.57,489.67,487.71,487.95,7870.0,478.8482,479.9263,478.0053,478.2405,7870.0
2023-10-04 09:40:00,488.02,488.02,486.33,487.44,5343.0,478.3091,478.3091,476.6528,477.7407,5343.0
2023-10-04 09:50:00,487.0,487.94,485.66,487.22,7039.0,477.3094,478.2307,475.9961,477.5251,7039.0
2023-10-04 10:00:00,487.22,487.22,485.26,485.73,9131.0,477.5251,477.5251,475.6041,476.0647,9131.0
2023-10-04 10:10:00,486.31,487.53,485.19,485.7,15944.0,476.6332,477.8289,475.5354,476.0353,15944.0
2023-10-04 10:20:00,485.69,486.42,484.73,485.78,14538.0,476.0255,476.741,475.0846,476.1137,14538.0
2023-10-04 10:30:00,485.99,486.8,485.5,485.53,5803.0,476.3195,477.1134,475.8393,475.8687,5803.0
2023-10-04 10:40:00,485.62,486.22,484.93,485.51,8465.0,475.9569,476.545,475.2806,475.8491,8465.0
2023-10-04 10:50:00,485.67,486.5,485.44,486.2,9461.0,476.0059,476.8194,475.7805,476.5253,9461.0
2023-10-04 11:00:00,486.52,487.33,486.26,487.33,3777.0,476.839,477.6329,476.5842,477.6329,3777.0
2023-10-04 11:10:00,487.37,488.05,486.69,487.44,13929.0,477.6721,478.3385,477.0056,477.7407,13929.0
2023-10-04 11:20:00,487.55,487.56,485.89,487.01,5927.0,477.8485,477.8583,476.2215,477.3192,5927.0
2023-10-04 11:30:00,487.08,487.21,485.81,485.92,6993.0,477.3878,477.5153,476.1431,476.2509,6993.0
2023-10-04 11:40:00,485.86,487.05,485.58,486.83,3517.0,476.1921,477.3584,475.9177,477.1428,3517.0
2023-10-04 11:50:00,486.74,487.01,486.13,486.78,3941.0,477.0546,477.3192,476.4567,477.0938,3941.0
2023-10-04 12:00:00,486.96,487.11,486.3,486.44,2750.0,477.2702,477.4172,476.6234,476.7606,2750.0
2023-10-04 12:10:00,486.44,486.87,485.32,486.4,20498.0,476.7606,477.182,475.6629,476.7214,20498.0
2023-10-04 12:20:00,486.97,488.0,486.96,487.97,1845.0,477.28,478.2895,477.2702,478.2601,1845.0
2023-10-04 12:30:00,487.73,488.38,487.08,487.19,4251.0,478.0249,478.662,477.3878,477.4956,4251.0
2023-10-04 12:40:00,487.06,487.11,486.3,486.58,3889.0,477.3682,477.4172,476.6234,476.8978,3889.0
2023-10-04 12:50:00,486.7,487.02,486.32,486.99,4116.0,477.0154,477.329,476.643,477.2996,4116.0
2023-10-04 13:00:00,486.36,486.36,485.88,486.16,4751.0,476.6822,476.6822,476.2117,476.4861,4751.0
2023-10-04 13:10:00,485.9,486.03,485.18,485.3,2251.0,476.2313,476.3587,475.5256,475.6433,2251.0
2023-10-04 13:20:00,485.09,485.76,484.87,485.39,4124.0,475.4374,476.0941,475.2218,475.7315,4124.0
2023-10-04 13:30:00,485.21,485.82,484.72,485.69,5977.0,475.555,476.1529,475.0748,476.0255,5977.0
2023-10-04 13:40:00,485.84,485.84,484.93,484.93,1106.0,476.1725,476.1725,475.2806,475.2806,1106.0
2023-10-04 13:50:00,485.05,485.05,484.65,484.7,1900.0,475.3982,475.3982,475.0062,475.0552,1900.0
2023-10-04 14:00:00,484.77,484.94,483.48,483.6,6796.0,475.1238,475.2904,473.8595,473.9771,6796.0
2023-10-04 14:10:00,483.74,484.0,483.11,483.4,7916.0,474.1143,474.3691,473.4968,473.7811,7916.0
2023-10-04 14:20:00,483.29,483.47,482.81,483.24,4362.0,473.6733,473.8497,473.2028,473.6242,4362.0
2023-10-04 14:30:00,483.07,483.17,482.61,482.76,5155.0,473.4576,473.5556,473.0068,473.1538,5155.0
2023-10-04 14:40:00,482.83,482.97,482.53,482.87,7850.0,473.2224,473.3596,472.9284,473.2616,7850.0
2023-10-04 14:50:00,482.65,483.21,482.47,483.11,8969.0,473.046,473.5948,472.8696,473.4968,8969.0
2023-10-04 15:00:00,483.1,483.17,482.62,482.91,10916.0,473.487,473.5556,473.0166,473.3008,10916.0
2023-10-04 15:10:00,482.88,484.0,482.66,483.8,21498.0,473.2714,474.3691,473.0558,474.1731,21498.0
2023-10-04 15:20:00,483.88,484.08,482.53,482.53,13607.0,474.2515,474.4475,472.9284,472.9284,13607.0
2023-10-04 15:30:00,482.66,485.63,482.61,485.42,17882.0,473.0558,475.9667,473.0068,475.7609,17882.0
2023-10-04 15:40:00,485.48,486.2,485.23,485.23,15614.0,475.8197,476.5253,475.5746,475.5746,15614.0
2023-10-04 15:50:00,485.12,486.73,484.96,485.46,66939.0,475.4668,477.0448,475.31,475.8001,66939.0
2023-10-05 09:30:00,486.64,489.21,486.0,488.46,9721.0,476.9566,479.4755,476.3293,478.7404,9721.0
2023-10-05 09:40:00,489.21,489.69,486.7,486.98,10986.0,479.4755,479.9459,477.0154,477.2898,10986.0
2023-10-05 09:50:00,486.76,486.76,485.06,485.57,6338.0,477.0742,477.0742,475.408,475.9079,6338.0
2023-10-05 10:00:00,485.75,486.19,484.58,484.58,8417.0,476.0843,476.5155,474.9376,474.9376,8417.0
2023-10-05 10:10:00,484.7,486.17,484.64,486.17,5909.0,475.0552,476.4959,474.9964,476.4959,5909.0
2023-10-05 10:20:00,486.44,486.67,485.52,485.81,4822.0,476.7606,476.986,475.8589,476.1431,4822.0
2023-10-05 10:30:00,485.74,486.06,484.73,484.73,2587.0,476.0745,476.3881,475.0846,475.0846,2587.0
2023-10-05 10:40:00,484.84,487.4,484.25,487.15,40352.0,475.1924,477.7015,474.6142,477.4564,40352.0
2023-10-05 10:50:00,487.39,488.78,487.17,488.62,7113.0,477.6917,479.054,477.476,478.8972,7113.0
2023-10-05 11:00:00,488.61,488.62,486.16,486.16,9930.0,478.8874,478.8972,476.4861,476.4861,9930.0
2023-10-05 11:10:00,486.6,486.97,485.73,486.91,18356.0,476.9174,477.28,476.0647,477.2212,18356.0
2023-10-05 11:20:00,487.74,488.0,487.15,487.93,29255.0,478.0347,478.2895,477.4564,478.2209,29255.0
2023-10-05 11:30:00,488.06,488.54,487.2,487.95,8782.0,478.3483,478.8188,477.5054,478.2405,8782.0
2023-10-05 11:40:00,487.75,488.15,487.07,487.62,25402.0,478.0445,478.4365,477.378,477.9171,25402.0
2023-10-05 11:50:00,487.63,488.08,486.82,488.01,47128.0,477.9269,478.3679,477.133,478.2993,47128.0
2023-10-05 12:00:00,488.01,488.45,487.23,488.45,31168.0,478.2993,478.7306,477.5349,478.7306,31168.0
2023-10-05 12:10:00,488.46,488.54,488.05,488.42,2375.0,478.7404,478.8188,478.3385,478.7012,2375.0
2023-10-05 12:20:00,488.49,488.8,487.62,487.66,5227.0,478.7698,479.0736,477.9171,477.9563,5227.0
2023-10-05 12:30:00,487.76,487.76,486.49,486.75,4426.0,478.0543,478.0543,476.8096,477.0644,4426.0
2023-10-05 12:40:00,486.56,486.56,486.12,486.15,3791.0,476.8782,476.8782,476.4469,476.4763,3791.0
2023-10-05 12:50:00,486.08,486.2,485.56,485.6,2396.0,476.4077,476.5253,475.8981,475.9373,2396.0
2023-10-05 13:00:00,485.72,486.16,485.34,485.5,6141.0,476.0549,476.4861,475.6825,475.8393,6141.0
2023-10-05 13:10:00,485.51,486.31,485.39,486.31,7267.0,475.8491,476.6332,475.7315,476.6332,7267.0
2023-10-05 13:20:00,486.32,486.76,486.06,486.73,5433.0,476.643,477.0742,476.3881,477.0448,5433.0
2023-10-05 13:30:00,486.71,487.82,486.5,487.82,4281.0,477.0252,478.1131,476.8194,478.1131,4281.0
2023-10-05 13:40:00,487.87,488.72,487.87,488.2,2602.0,478.1621,478.9952,478.1621,478.4856,2602.0
2023-10-05 13:50:00,488.18,488.49,488.06,488.46,3714.0,478.4659,478.7698,478.3483,478.7404,3714.0
2023-10-05 14:00:00,488.67,488.73,488.06,488.14,2241.0,478.9462,479.005,478.3483,478.4267,2241.0
2023-10-05 14:10:00,488.04,488.17,487.83,487.83,3682.0,478.3287,478.4561,478.1229,478.1229,3682.0
2023-10-05 14:20:00,488.06,488.3,487.83,488.3,2446.0,478.3483,478.5836,478.1229,478.5836,2446.0
2023-10-05 14:30:00,488.31,488.67,488.12,488.67,7432.0,478.5934,478.9462,478.4071,478.9462,7432.0
2023-10-05 14:40:00,488.71,488.89,488.4,488.41,3853.0,478.9854,479.1618,478.6816,478.6914,3853.0
2023-10-05 14:50:00,488.46,488.87,488.26,488.71,4701.0,478.7404,479.1422,478.5444,478.9854,4701.0
2023-10-05 15:00:00,488.85,489.41,488.51,489.06,8970.0,479.1226,479.6715,478.7894,479.3284,8970.0
2023-10-05 15:10:00,489.01,489.04,488.49,489.0,7547.0,479.2794,479.3088,478.7698,479.2696,7547.0
2023-10-05 15:20:00,488.95,489.21,488.49,488.65,9905.0,479.2206,479.4755,478.7698,478.9266,9905.0
2023-10-05 15:30:00,488.66,488.92,488.32,488.32,11182.0,478.9364,479.1912,478.6032,478.6032,11182.0
2023-10-05 15:40:00,488.32,489.25,488.32,488.86,16652.0,478.6032,479.5147,478.6032,479.1324,16652.0
2023-10-05 15:50:00,489.01,489.61,488.6,489.0,70483.0,479.2794,479.8675,478.8776,479.2696,70483.0
2023-10-06 09:30:00,489.5,492.43,489.0,491.56,10260.0,479.7597,482.6314,479.2696,481.7787,10260.0
2023-10-06 09:40:00,491.99,493.07,490.73,491.22,7430.0,482.2001,483.2586,480.9652,481.4455,7430.0
2023-10-06 09:50:00,491.17,491.54,490.4,491.54,3105.0,481.3965,481.7591,480.6418,481.7591,3105.0
2023-10-06 10:00:00,491.65,493.87,491.64,492.22,15907.0,481.8669,484.0427,481.8571,482.4256,15907.0
2023-10-06 10:10:00,492.01,494.8,491.98,494.71,11325.0,482.2197,484.9542,482.1903,484.866,11325.0
2023-10-06 10:20:00,494.61,495.78,494.61,494.89,8530.0,484.768,485.9147,484.768,485.0424,8530.0
2023-10-06 10:30:00,495.31,495.68,494.24,495.22,7231.0,485.4541,485.8167,484.4054,485.3659,7231.0
2023-10-06 10:40:00,495.56,496.5,495.55,496.41,4259.0,485.6991,486.6204,485.6893,486.5322,4259.0
2023-10-06 10:50:00,496.54,496.57,494.63,495.43,6323.0,486.6596,486.689,484.7876,485.5717,6323.0
2023-10-06 11:00:00,495.81,496.2,495.31,495.89,2331.0,485.9441,486.3264,485.4541,486.0225,2331.0
2023-10-06 11:10:00,495.97,497.0,495.87,496.85,8290.0,486.1009,487.1104,486.0029,486.9634,8290.0
2023-10-06 11:20:00,497.3,499.13,497.17,498.79,8923.0,487.4045,489.1981,487.2771,488.8648,8923.0
2023-10-06 11:30:00,499.05,499.49,498.91,498.95,8619.0,489.1197,489.5509,488.9824,489.0216,8619.0
2023-10-06 11:40:00,499.0,501.0,498.99,501.0,36450.0,489.0706,491.0309,489.0608,491.0309,36450.0
2023-10-06 11:50:00,500.93,503.11,500.92,502.62,24505.0,490.9622,493.0989,490.9524,492.6186,24505.0
2023-10-06 12:00:00,502.3,502.3,500.02,500.33,4915.0,492.305,492.305,490.0704,490.3742,4915.0
2023-10-06 12:10:00,500.34,500.62,499.58,499.7,5793.0,490.384,490.6584,489.6391,489.7567,5793.0
2023-10-06 12:20:00,499.58,499.65,498.6,498.77,10203.0,489.6391,489.7077,488.6786,488.8452,10203.0
2023-10-06 12:30:00,498.52,498.52,497.59,497.59,2300.0,488.6002,488.6002,487.6887,487.6887,2300.0
2023-10-06 12:40:00,497.53,497.92,497.18,497.4,7639.0,487.6299,488.0121,487.2869,487.5025,7639.0
2023-10-06 12:50:00,497.38,497.38,496.37,496.5,13340.0,487.4829,487.4829,486.493,486.6204,13340.0
2023-10-06 13:00:00,496.17,497.19,496.17,496.5,11490.0,486.297,487.2967,486.297,486.6204,11490.0
2023-10-06 13:10:00,496.32,496.75,495.85,496.31,4882.0,486.444,486.8654,485.9833,486.4342,4882.0
2023-10-06 13:20:00,496.4,497.12,496.4,496.67,3845.0,486.5224,487.2281,486.5224,486.787,3845.0
2023-10-06 13:30:00,496.9,497.86,496.56,497.09,8004.0,487.0124,487.9533,486.6792,487.1987,8004.0
2023-10-06 13:40:00,497.09,497.44,496.99,496.99,2843.0,487.1987,487.5417,487.1006,487.1006,2843.0
2023-10-06 13:50:00,497.18,497.18,496.49,496.76,4137.0,487.2869,487.2869,486.6106,486.8752,4137.0
2023-10-06 14:00:00,496.54,497.21,496.53,496.82,4099.0,486.6596,487.3163,486.6498,486.934,4099.0
2023-10-06 14:10:00,496.59,496.64,496.3,496.49,4362.0,486.7086,486.7576,486.4244,486.6106,4362.0
2023-10-06 14:20:00,496.49,496.49,495.95,496.25,5392.0,486.6106,486.6106,486.0813,486.3754,5392.0
2023-10-06 14:30:00,496.09,496.57,496.04,496.04,3928.0,486.2186,486.689,486.1695,486.1695,3928.0
2023-10-06 14:40:00,496.25,497.4,496.0,496.99,22676.0,486.3754,487.5025,486.1303,487.1006,22676.0
2023-10-06 14:50:00,496.85,497.62,496.84,497.3,9730.0,486.9634,487.7181,486.9536,487.4045,9730.0
2023-10-06 15:00:00,497.11,497.41,496.81,497.14,4140.0,487.2183,487.5123,486.9242,487.2477,4140.0
2023-10-06 15:10:00,497.25,497.7,497.25,497.67,4665.0,487.3555,487.7965,487.3555,487.7671,4665.0
2023-10-06 15:20:00,497.72,497.98,497.25,497.98,5672.0,487.8161,488.0709,487.3555,488.0709,5672.0
2023-10-06 15:30:00,497.97,498.44,497.92,498.21,7715.0,488.0611,488.5218,488.0121,488.2964,7715.0
2023-10-06 15:40:00,498.34,498.35,497.8,498.0,8014.0,488.4238,488.4336,487.8945,488.0905,8014.0
2023-10-06 15:50:00,497.94,498.42,497.65,498.18,60796.0,488.0317,488.5022,487.7475,488.267,60796.0
2023-10-09 09:30:00,498.36,501.43,495.0,497.8,18627.0,488.4434,491.4523,485.1502,487.8945,18627.0
2023-10-09 09:40:00,497.4,499.4,496.21,498.54,6320.0,487.5025,489.4627,486.3362,488.6198,6320.0
2023-10-09 09:50:00,499.68,501.0,498.32,500.41,16523.0,489.7371,491.0309,488.4042,490.4526,16523.0
2023-10-09 10:00:00,500.66,501.2,500.4,500.55,7843.0,490.6976,491.2269,490.4428,490.5898,7843.0
2023-10-09 10:10:00,500.43,501.25,500.24,500.42,10687.0,490.4722,491.2759,490.286,490.4624,10687.0
2023-10-09 10:20:00,500.21,500.21,499.18,499.71,6158.0,490.2566,490.2566,489.2471,489.7665,6158.0
2023-10-09 10:30:00,499.66,500.12,498.79,499.2,5278.0,489.7175,490.1684,488.8648,489.2667,5278.0
2023-10-09 10:40:00,499.1,499.76,498.83,499.24,6943.0,489.1687,489.8155,488.904,489.3059,6943.0
2023-10-09 10:50:00,499.38,499.38,498.23,498.85,4628.0,489.4431,489.4431,488.316,488.9236,4628.0
2023-10-09 11:00:00,498.5,499.5,498.5,499.5,3423.0,488.5806,489.5607,488.5806,489.5607,3423.0
2023-10-09 11:10:00,499.33,501.45,499.33,500.68,6532.0,489.3941,491.4719,489.3941,490.7172,6532.0
2023-10-09 11:20:00,500.94,501.2,500.3,501.0,6167.0,490.972,491.2269,490.3448,491.0309,6167.0
2023-10-09 11:30:00,500.79,501.93,500.73,501.77,7217.0,490.825,491.9423,490.7662,491.7855,7217.0
2023-10-09 11:40:00,501.97,502.34,501.4,502.1,6953.0,491.9815,492.3442,491.4229,492.109,6953.0
2023-10-09 11:50:00,502.35,502.36,501.62,501.81,8240.0,492.354,492.3638,491.6385,491.8247,8240.0
2023-10-09 12:00:00,501.73,502.3,501.71,501.95,7790.0,491.7463,492.305,491.7267,491.9619,7790.0
2023-10-09 12:10:00,502.08,502.65,501.86,502.01,7722.0,492.0894,492.648,491.8737,492.0208,7722.0
2023-10-09 12:20:00,502.39,502.72,502.26,502.26,4910.0,492.3932,492.7166,492.2658,492.2658,4910.0
2023-10-09 12:30:00,502.57,502.63,502.11,502.13,6784.0,492.5696,492.6284,492.1188,492.1384,6784.0
2023-10-09 12:40:00,501.95,502.07,500.64,500.77,17553.0,491.9619,492.0796,490.678,490.8054,17553.0
2023-10-09 12:50:00,501.04,501.17,500.61,500.79,4346.0,491.0701,491.1975,490.6486,490.825,4346.0
2023-10-09 13:00:00,500.89,501.52,500.71,501.29,8986.0,490.923,491.5405,490.7466,491.3151,8986.0
2023-10-09 13:10:00,501.4,501.4,500.93,501.1,3546.0,491.4229,491.4229,490.9622,491.1289,3546.0
2023-10-09 13:20:00,501.01,501.29,500.85,500.9,6265.0,491.0407,491.3151,490.8838,490.9328,6265.0
2023-10-09 13:30:00,501.14,501.72,501.05,501.69,7493.0,491.1681,491.7365,491.0799,491.7071,7493.0
2023-10-09 13:40:00,501.4,501.72,501.3,501.55,5569.0,491.4229,491.7365,491.3249,491.5699,5569.0
2023-10-09 13:50:00,501.66,502.15,501.49,501.84,7259.0,491.6777,492.158,491.5111,491.8541,7259.0
2023-10-09 14:00:00,501.86,502.11,501.41,501.96,4135.0,491.8737,492.1188,491.4327,491.9717,4135.0
2023-10-09 14:10:00,502.2,502.53,502.15,502.29,6680.0,492.207,492.5304,492.158,492.2952,6680.0
2023-10-09 14:20:00,502.24,502.74,501.95,502.44,4171.0,492.2462,492.7362,491.9619,492.4422,4171.0
2023-10-09 14:30:00,502.48,502.67,502.39,502.64,3092.0,492.4814,492.6676,492.3932,492.6382,3092.0
2023-10-09 14:40:00,503.0,503.0,502.52,502.52,4349.0,492.9911,492.9911,492.5206,492.5206,4349.0
2023-10-09 14:50:00,502.58,502.58,502.31,502.51,3832.0,492.5794,492.5794,492.3148,492.5108,3832.0
2023-10-09 15:00:00,502.61,502.65,502.21,502.39,4829.0,492.6088,492.648,492.2168,492.3932,4829.0
2023-10-09 15:10:00,502.38,502.46,501.76,501.98,5912.0,492.3834,492.4618,491.7757,491.9913,5912.0
2023-10-09 15:20:00,501.89,502.11,501.58,501.8,6892.0,491.9031,492.1188,491.5993,491.8149,6892.0
2023-10-09 15:30:00,501.79,502.08,501.53,501.91,8927.0,491.8051,492.0894,491.5503,491.9227,8927.0
2023-10-09 15:40:00,501.95,501.98,501.62,501.69,16835.0,491.9619,491.9913,491.6385,491.7071,16835.0
2023-10-09 15:50:00,501.64,502.37,501.21,501.73,55237.0,491.6581,492.3736,491.2367,491.7463,55237.0
2023-10-10 09:30:00,501.54,501.54,498.42,499.66,8192.0,491.5601,491.5601,488.5022,489.7175,8192.0
2023-10-10 09:40:00,499.64,501.36,499.31,500.8,7564.0,489.6979,491.3837,489.3745,490.8348,7564.0
2023-10-10 09:50:00,501.01,501.36,499.49,500.38,4998.0,491.0407,491.3837,489.5509,490.4232,4998.0
2023-10-10 10:00:00,500.37,501.94,500.23,501.42,4666.0,490.4134,491.9521,490.2762,491.4425,4666.0
2023-10-10 10:10:00,501.44,502.28,501.44,502.0,3165.0,491.4621,492.2854,491.4621,492.011,3165.0
2023-10-10 10:20:00,502.19,503.52,501.81,502.95,7784.0,492.1972,493.5007,491.8247,492.942,7784.0
2023-10-10 10:30:00,502.91,502.91,502.1,502.25,5720.0,492.9028,492.9028,492.109,492.256,5720.0
2023-10-10 10:40:00,502.12,502.59,501.42,501.87,12456.0,492.1286,492.5892,491.4425,491.8835,12456.0
2023-10-10 10:50:00,501.66,501.66,500.51,500.97,3343.0,491.6777,491.6777,490.5506,491.0014,3343.0
2023-10-10 11:00:00,500.79,500.92,500.29,500.38,3357.0,490.825,490.9524,490.335,490.4232,3357.0
2023-10-10 11:10:00,500.5,501.06,500.16,501.04,3301.0,490.5408,491.0897,490.2076,491.0701,3301.0
2023-10-10 11:20:00,500.81,501.09,499.92,499.92,5281.0,490.8446,491.1191,489.9723,489.9723,5281.0
2023-10-10 11:30:00,499.83,500.21,499.31,499.57,4504.0,489.8841,490.2566,489.3745,489.6293,4504.0
2023-10-10 11:40:00,499.89,500.09,499.16,499.4,6006.0,489.9429,490.139,489.2275,489.4627,6006.0
2023-10-10 11:50:00,499.16,500.52,498.8,500.52,6743.0,489.2275,490.5604,488.8746,490.5604,6743.0
2023-10-10 12:00:00,500.52,500.92,499.99,500.25,6269.0,490.5604,490.9524,490.0409,490.2958,6269.0
2023-10-10 12:10:00,500.38,501.06,500.38,501.0,4422.0,490.4232,491.0897,490.4232,491.0309,4422.0
2023-10-10 12:20:00,500.78,500.96,500.42,500.77,4248.0,490.8152,490.9916,490.4624,490.8054,4248.0
2023-10-10 12:30:00,500.78,501.24,500.63,500.86,9294.0,490.8152,491.2661,490.6682,490.8936,9294.0
2023-10-10 12:40:00,500.7,500.89,500.1,500.23,9560.0,490.7368,490.923,490.1488,490.2762,9560.0
2023-10-10 12:50:00,500.07,500.49,499.71,499.85,5415.0,490.1194,490.531,489.7665,489.9037,5415.0
2023-10-10 13:00:00,499.86,501.03,499.57,500.43,22891.0,489.9135,491.0603,489.6293,490.4722,22891.0
2023-10-10 13:10:00,500.47,500.62,500.16,500.52,1940.0,490.5114,490.6584,490.2076,490.5604,1940.0
2023-10-10 13:20:00,500.39,501.01,500.39,500.5,3242.0,490.433,491.0407,490.433,490.5408,3242.0
2023-10-10 13:30:00,500.44,500.67,500.35,500.35,2705.0,490.482,490.7074,490.3938,490.3938,2705.0
2023-10-10 13:40:00,500.41,501.27,500.41,500.89,3726.0,490.4526,491.2955,490.4526,490.923,3726.0
2023-10-10 13:50:00,500.8,501.11,500.76,501.11,868.0,490.8348,491.1387,490.7956,491.1387,868.0
2023-10-10 14:00:00,501.19,501.45,500.71,500.84,8136.0,491.2171,491.4719,490.7466,490.874,8136.0
2023-10-10 14:10:00,500.9,501.28,500.69,501.17,1952.0,490.9328,491.3053,490.727,491.1975,1952.0
2023-10-10 14:20:00,501.36,501.41,500.89,501.18,6381.0,491.3837,491.4327,490.923,491.2073,6381.0
2023-10-10 14:30:00,501.55,502.0,501.55,501.87,6338.0,491.5699,492.011,491.5699,491.8835,6338.0
2023-10-10 14:40:00,501.85,502.3,501.69,501.78,10492.0,491.8639,492.305,491.7071,491.7953,10492.0
2023-10-10 14:50:00,501.75,501.77,500.73,501.38,9601.0,491.7659,491.7855,490.7662,491.4033,9601.0
2023-10-10 15:00:00,501.39,501.63,501.08,501.63,5343.0,491.4131,491.6483,491.1093,491.6483,5343.0
2023-10-10 15:10:00,501.39,501.39,500.68,500.68,3881.0,491.4131,491.4131,490.7172,490.7172,3881.0
2023-10-10 15:20:00,500.63,500.78,500.36,500.52,4170.0,490.6682,490.8152,490.4036,490.5604,4170.0
2023-10-10 15:30:00,500.64,501.0,500.1,500.1,20387.0,490.678,491.0309,490.1488,490.1488,20387.0
2023-10-10 15:40:00,500.24,500.47,499.65,500.21,10416.0,490.286,490.5114,489.7077,490.2566,10416.0
2023-10-10 15:50:00,500.1,500.79,499.63,500.79,32171.0,490.1488,490.825,489.6881,490.825,32171.0
2023-10-11 09:30:00,494.0,497.48,491.84,493.53,46438.0,484.1701,487.5809,482.0531,483.7095,46438.0
2023-10-11 09:40:00,494.0,494.0,493.41,493.88,25557.0,484.1701,484.1701,483.5919,484.0525,25557.0
2023-10-11 09:50:00,493.88,494.52,492.33,492.61,11779.0,484.0525,484.6798,482.5334,482.8078,11779.0
2023-10-11 10:00:00,492.73,493.12,491.99,492.27,8115.0,482.9254,483.3077,482.2001,482.4746,8115.0
2023-10-11 10:10:00,492.27,493.36,492.01,492.99,16218.0,482.4746,483.5429,482.2197,483.1802,16218.0
2023-10-11 10:20:00,493.24,494.38,492.39,494.35,64912.0,483.4253,484.5426,482.5922,484.5132,64912.0
2023-10-11 10:30:00,494.45,494.79,493.64,493.97,10623.0,484.6112,484.9444,483.8173,484.1407,10623.0
2023-10-11 10:40:00,493.94,493.95,493.05,493.05,4474.0,484.1113,484.1211,483.239,483.239,4474.0
2023-10-11 10:50:00,493.02,493.53,492.81,493.06,3991.0,483.2096,483.7095,483.0038,483.2488,3991.0
2023-10-11 11:00:00,492.86,493.09,492.71,492.99,2590.0,483.0528,483.2782,482.9058,483.1802,2590.0
2023-10-11 11:10:00,492.82,492.82,491.23,491.5,8621.0,483.0136,483.0136,481.4553,481.7199,8621.0
2023-10-11 11:20:00,491.47,491.54,491.08,491.17,8823.0,481.6905,481.7591,481.3082,481.3965,8823.0
2023-10-11 11:30:00,491.31,492.21,491.31,492.12,15225.0,481.5337,482.4158,481.5337,482.3275,15225.0
2023-10-11 11:40:00,492.26,492.56,492.01,492.18,3833.0,482.4648,482.7588,482.2197,482.3864,3833.0
2023-10-11 11:50:00,492.02,492.21,490.36,490.42,17753.0,482.2295,482.4158,480.6026,480.6614,17753.0
2023-10-11 12:00:00,490.55,490.72,489.78,490.06,11005.0,480.7888,480.9554,480.0341,480.3085,11005.0
2023-10-11 12:10:00,489.9,490.34,489.33,489.33,11982.0,480.1517,480.583,479.5931,479.5931,11982.0
2023-10-11 12:20:00,489.3,489.36,488.02,488.02,19924.0,479.5637,479.6225,478.3091,478.3091,19924.0
2023-10-11 12:30:00,487.94,490.22,487.76,489.1,65672.0,478.2307,480.4654,478.0543,479.3676,65672.0
2023-10-11 12:40:00,489.22,489.22,488.44,488.48,6272.0,479.4853,479.4853,478.7208,478.76,6272.0
2023-10-11 12:50:00,488.67,489.3,488.42,488.43,3923.0,478.9462,479.5637,478.7012,478.711,3923.0
2023-10-11 13:00:00,488.28,488.28,487.51,487.63,2893.0,478.564,478.564,477.8093,477.9269,2893.0
2023-10-11 13:10:00,487.62,487.78,486.92,486.92,4073.0,477.9171,478.0739,477.231,477.231,4073.0
2023-10-11 13:20:00,486.95,487.02,486.6,486.85,6327.0,477.2604,477.329,476.9174,477.1624,6327.0
2023-10-11 13:30:00,486.69,487.64,486.6,487.42,12622.0,477.0056,477.9367,476.9174,477.7211,12622.0
2023-10-11 13:40:00,487.52,487.82,486.96,487.1,3615.0,477.8191,478.1131,477.2702,477.4074,3615.0
2023-10-11 13:50:00,487.02,489.55,487.01,489.47,14132.0,477.329,479.8087,477.3192,479.7303,14132.0
2023-10-11 14:00:00,489.49,490.05,488.37,488.47,19194.0,479.7499,480.2987,478.6522,478.7502,19194.0
2023-10-11 14:10:00,488.49,489.1,488.22,488.84,11144.0,478.7698,479.3676,478.5052,479.1128,11144.0
2023-10-11 14:20:00,488.91,489.73,488.91,489.2,8251.0,479.1814,479.9851,479.1814,479.4657,8251.0
2023-10-11 14:30:00,489.55,490.2,489.35,490.13,7886.0,479.8087,480.4458,479.6127,480.3771,7886.0
2023-10-11 14:40:00,490.14,491.4,489.92,491.4,10025.0,480.3869,481.6219,480.1713,481.6219,10025.0
2023-10-11 14:50:00,491.38,492.73,491.37,491.47,13909.0,481.6023,482.9254,481.5925,481.6905,13909.0
2023-10-11 15:00:00,491.7,492.84,491.7,492.23,12283.0,481.9159,483.0332,481.9159,482.4354,12283.0
2023-10-11 15:10:00,492.26,492.57,491.98,492.4,10183.0,482.4648,482.7686,482.1903,482.602,10183.0
2023-10-11 15:20:00,492.35,493.0,492.35,492.99,14208.0,482.553,483.19,482.553,483.1802,14208.0
2023-10-11 15:30:00,492.86,493.33,492.6,492.92,14489.0,483.0528,483.5135,482.798,483.1116,14489.0
2023-10-11 15:40:00,492.87,493.1,492.39,492.44,26642.0,483.0626,483.288,482.5922,482.6412,26642.0
2023-10-11 15:50:00,492.54,494.2,492.43,493.6,86288.0,482.7392,484.3662,482.6314,483.7781,86288.0
2023-10-12 09:30:00,493.4,495.17,493.4,494.47,16209.0,483.5821,485.3169,483.5821,484.6308,16209.0
2023-10-12 09:40:00,494.98,494.98,493.29,494.04,6582.0,485.1306,485.1306,483.4743,484.2093,6582.0
2023-10-12 09:50:00,493.9,494.08,492.01,492.78,7421.0,484.0721,484.2485,482.2197,482.9744,7421.0
2023-10-12 10:00:00,492.72,492.88,490.4,490.91,14167.0,482.9156,483.0724,480.6418,481.1416,14167.0
2023-10-12 10:10:00,490.19,491.0,490.13,491.0,5345.0,480.436,481.2298,480.3771,481.2298,5345.0
2023-10-12 10:20:00,491.0,491.33,490.73,491.27,6906.0,481.2298,481.5533,480.9652,481.4945,6906.0
2023-10-12 10:30:00,491.16,491.25,489.36,489.36,3776.0,481.3867,481.4749,479.6225,479.6225,3776.0
2023-10-12 10:40:00,489.77,490.14,489.43,489.47,3281.0,480.0243,480.3869,479.6911,479.7303,3281.0
2023-10-12 10:50:00,489.4,490.83,489.12,490.64,9208.0,479.6617,481.0632,479.3872,480.877,9208.0
2023-10-12 11:00:00,491.12,493.61,490.49,493.18,15777.0,481.3474,483.7879,480.73,483.3665,15777.0
2023-10-12 11:10:00,493.16,493.47,492.61,492.72,7061.0,483.3469,483.6507,482.8078,482.9156,7061.0
2023-10-12 11:20:00,492.93,494.19,492.92,493.7,16631.0,483.1214,484.3564,483.1116,483.8761,16631.0
2023-10-12 11:30:00,493.79,496.24,493.79,496.24,13363.0,483.9643,486.3656,483.9643,486.3656,13363.0
2023-10-12 11:40:00,496.21,499.69,496.13,499.69,15486.0,486.3362,489.7469,486.2578,489.7469,15486.0
2023-10-12 11:50:00,499.62,499.76,498.39,499.5,14689.0,489.6783,489.8155,488.4728,489.5607,14689.0
2023-10-12 12:00:00,499.64,499.64,498.77,498.96,3105.0,489.6979,489.6979,488.8452,489.0314,3105.0
2023-10-12 12:10:00,499.35,499.81,498.46,499.63,10720.0,489.4137,489.8645,488.5414,489.6881,10720.0
2023-10-12 12:20:00,499.72,501.32,499.71,500.53,15027.0,489.7763,491.3445,489.7665,490.5702,15027.0
2023-10-12 12:30:00,500.87,501.06,500.21,500.73,9816.0,490.9034,491.0897,490.2566,490.7662,9816.0
2023-10-12 12:40:00,500.69,501.67,500.17,501.66,9733.0,490.727,491.6875,490.2174,491.6777,9733.0
2023-10-12 12:50:00,501.88,502.31,500.98,501.36,19028.0,491.8933,492.3148,491.0112,491.3837,19028.0
2023-10-12 13:00:00,501.36,502.59,500.66,500.66,51324.0,491.3837,492.5892,490.6976,490.6976,51324.0
2023-10-12 13:10:00,500.75,501.02,499.23,499.23,5993.0,490.7858,491.0505,489.2961,489.2961,5993.0
2023-10-12 13:20:00,499.37,499.95,499.12,499.38,8983.0,489.4333,490.0017,489.1883,489.4431,8983.0
2023-10-12 13:30:00,499.29,499.6,498.09,498.18,30717.0,489.3549,489.6587,488.1788,488.267,30717.0
2023-10-12 13:40:00,498.62,498.87,497.82,498.87,7790.0,488.6982,488.9432,487.9141,488.9432,7790.0
2023-10-12 13:50:00,499.13,499.77,498.84,499.03,6066.0,489.1981,489.8253,488.9138,489.1001,6066.0
2023-10-12 14:00:00,499.1,499.31,498.66,498.92,8896.0,489.1687,489.3745,488.7374,488.9922,8896.0
2023-10-12 14:10:00,498.91,499.57,498.14,499.57,10123.0,488.9824,489.6293,488.2278,489.6293,10123.0
2023-10-12 14:20:00,499.19,499.9,498.89,499.19,11972.0,489.2569,489.9527,488.9628,489.2569,11972.0
2023-10-12 14:30:00,499.07,499.62,498.76,499.12,22594.0,489.1393,489.6783,488.8354,489.1883,22594.0
2023-10-12 14:40:00,499.28,501.77,499.28,501.74,8674.0,489.3451,491.7855,489.3451,491.7561,8674.0
2023-10-12 14:50:00,501.72,502.96,501.71,501.98,16128.0,491.7365,492.9518,491.7267,491.9913,16128.0
2023-10-12 15:00:00,502.31,502.31,501.36,501.56,6359.0,492.3148,492.3148,491.3837,491.5797,6359.0
2023-10-12 15:10:00,501.56,503.0,501.56,502.83,17042.0,491.5797,492.9911,491.5797,492.8244,17042.0
2023-10-12 15:20:00,502.64,502.83,500.51,500.51,9817.0,492.6382,492.8244,490.5506,490.5506,9817.0
2023-10-12 15:30:00,500.55,501.39,500.39,501.0,23372.0,490.5898,491.4131,490.433,491.0309,23372.0
2023-10-12 15:40:00,500.96,500.96,499.76,499.86,11972.0,490.9916,490.9916,489.8155,489.9135,11972.0
2023-10-12 15:50:00,499.34,500.03,498.53,499.71,77117.0,489.4039,490.0802,488.61,489.7665,77117.0
2023-10-13 09:30:00,507.75,513.0,507.75,511.94,58505.0,497.6465,502.7921,497.6465,501.7532,58505.0
2023-10-13 09:40:00,512.0,513.54,511.48,512.39,22212.0,501.812,503.3213,501.3023,502.1942,22212.0
2023-10-13 09:50:00,511.93,514.66,511.82,512.98,34361.0,501.7434,504.419,501.6355,502.7725,34361.0
2023-10-13 10:00:00,512.99,514.17,511.65,513.06,40024.0,502.7823,503.9388,501.4689,502.8509,40024.0
2023-10-13 10:10:00,512.9,512.9,509.48,511.21,25830.0,502.6941,502.6941,499.3421,501.0377,25830.0
2023-10-13 10:20:00,511.76,512.71,510.52,511.64,12025.0,501.5767,502.5078,500.3614,501.4591,12025.0
2023-10-13 10:30:00,511.64,512.74,511.2,512.22,27364.0,501.4591,502.5372,501.0279,502.0276,27364.0
2023-10-13 10:40:00,512.22,512.42,511.11,511.5,12616.0,502.0276,502.2236,500.9397,501.3219,12616.0
2023-10-13 10:50:00,511.36,513.74,511.08,513.05,24072.0,501.1847,503.5173,500.9103,502.8411,24072.0
2023-10-13 11:00:00,513.13,513.13,509.31,509.31,12026.0,502.9195,502.9195,499.1755,499.1755,12026.0
2023-10-13 11:10:00,509.43,510.15,508.64,509.58,22797.0,499.2931,499.9988,498.5188,499.4401,22797.0
2023-10-13 11:20:00,509.5,509.58,507.85,508.15,16124.0,499.3617,499.4401,497.7445,498.0386,16124.0
2023-10-13 11:30:00,507.93,508.58,506.43,506.43,18657.0,497.823,498.46,496.3528,496.3528,18657.0
2023-10-13 11:40:00,506.36,508.04,505.75,508.04,12454.0,496.2842,497.9308,495.6863,497.9308,12454.0
2023-10-13 11:50:00,508.32,508.54,507.28,508.25,20305.0,498.2052,498.4208,497.1859,498.1366,20305.0
2023-10-13 12:00:00,508.66,509.62,508.29,508.33,16764.0,498.5384,499.4793,498.1758,498.215,16764.0
2023-10-13 12:10:00,508.38,509.09,508.38,508.62,3590.0,498.264,498.9599,498.264,498.4992,3590.0
2023-10-13 12:20:00,508.63,509.23,508.09,508.14,13333.0,498.509,499.0971,497.9798,498.0288,13333.0
2023-10-13 12:30:00,508.22,509.76,508.06,509.76,6821.0,498.1072,499.6165,497.9504,499.6165,6821.0
2023-10-13 12:40:00,509.77,510.1,509.11,509.11,13425.0,499.6263,499.9498,498.9795,498.9795,13425.0
2023-10-13 12:50:00,508.52,508.6,507.51,507.59,20734.0,498.4012,498.4796,497.4113,497.4897,20734.0
2023-10-13 13:00:00,507.15,507.85,507.05,507.31,14197.0,497.0585,497.7445,496.9605,497.2153,14197.0
2023-10-13 13:10:00,506.97,507.28,505.94,505.97,21983.0,496.8821,497.1859,495.8726,495.902,21983.0
2023-10-13 13:20:00,505.99,505.99,504.25,504.39,5801.0,495.9216,495.9216,494.2162,494.3534,5801.0
2023-10-13 13:30:00,504.38,505.13,504.27,504.81,15655.0,494.3436,495.0787,494.2358,494.765,15655.0
2023-10-13 13:40:00,505.0,505.57,504.19,504.82,30575.0,494.9513,495.5099,494.1574,494.7748,30575.0
2023-10-13 13:50:00,504.78,505.93,504.21,504.21,17474.0,494.7356,495.8628,494.177,494.177,17474.0
2023-10-13 14:00:00,504.41,504.97,503.01,503.74,24610.0,494.373,494.9219,493.0009,493.7163,24610.0
2023-10-13 14:10:00,503.35,503.45,502.35,502.62,18243.0,493.3341,493.4321,492.354,492.6186,18243.0
2023-10-13 14:20:00,502.54,502.54,501.47,502.01,13402.0,492.5402,492.5402,491.4915,492.0208,13402.0
2023-10-13 14:30:00,501.88,502.05,500.44,501.02,34679.0,491.8933,492.06,490.482,491.0505,34679.0
2023-10-13 14:40:00,501.02,501.4,500.12,500.77,12580.0,491.0505,491.4229,490.1684,490.8054,12580.0
2023-10-13 14:50:00,500.75,501.71,500.61,500.92,19482.0,490.7858,491.7267,490.6486,490.9524,19482.0
2023-10-13 15:00:00,501.08,501.99,500.63,501.79,22667.0,491.1093,492.0012,490.6682,491.8051,22667.0
2023-10-13 15:10:00,501.74,504.35,501.74,504.23,33147.0,491.7561,494.3142,491.7561,494.1966,33147.0
2023-10-13 15:20:00,504.42,504.43,503.91,504.11,25511.0,494.3828,494.3926,493.8829,494.079,25511.0
2023-10-13 15:30:00,504.11,504.58,503.99,504.26,19039.0,494.079,494.5396,493.9614,494.226,19039.0
2023-10-13 15:40:00,504.16,504.38,503.93,504.38,32181.0,494.128,494.3436,493.9025,494.3436,32181.0
2023-10-13 15:50:00,504.25,506.07,504.03,505.97,89172.0,494.2162,496.0,494.0006,495.902,89172.0
2023-10-16 09:30:00,515.0,525.6,512.93,523.74,90132.0,504.7523,515.1413,502.7235,513.3184,90132.0
2023-10-16 09:40:00,523.65,524.24,520.38,523.2,22243.0,513.2301,513.8084,510.0252,512.7891,22243.0
2023-10-16 09:50:00,523.1,524.39,521.43,521.47,39838.0,512.6911,513.9554,511.0543,511.0935,39838.0
2023-10-16 10:00:00,521.42,521.42,517.14,518.5,24301.0,511.0445,511.0445,506.8497,508.1826,24301.0
2023-10-16 10:10:00,517.96,519.39,516.96,518.13,20953.0,507.6534,509.0549,506.6733,507.82,20953.0
2023-10-16 10:20:00,518.11,518.21,515.54,516.76,23258.0,507.8004,507.8984,505.2815,506.4772,23258.0
2023-10-16 10:30:00,516.8,519.79,516.52,518.61,15195.0,506.5165,509.447,506.242,508.2904,15195.0
2023-10-16 10:40:00,518.63,519.56,517.76,519.17,12313.0,508.31,509.2215,507.4574,508.8393,12313.0
2023-10-16 10:50:00,519.18,519.76,518.68,519.35,14930.0,508.8491,509.4176,508.359,509.0157,14930.0
2023-10-16 11:00:00,519.67,519.76,518.01,518.53,15432.0,509.3293,509.4176,507.7024,508.212,15432.0
2023-10-16 11:10:00,518.46,520.3,518.46,520.22,7983.0,508.1434,509.9468,508.1434,509.8684,7983.0
2023-10-16 11:20:00,520.11,521.62,519.98,521.62,8511.0,509.7606,511.2405,509.6332,511.2405,8511.0
2023-10-16 11:30:00,521.74,522.28,521.02,521.53,11772.0,511.3582,511.8874,510.6525,511.1523,11772.0
2023-10-16 11:40:00,521.65,521.66,520.09,521.34,6641.0,511.2699,511.2797,509.741,510.9661,6641.0
2023-10-16 11:50:00,521.6,522.89,521.39,522.86,10425.0,511.2209,512.4853,511.0151,512.4559,10425.0
2023-10-16 12:00:00,522.47,522.7,521.5,522.11,9984.0,512.0736,512.2991,511.1229,511.7208,9984.0
2023-10-16 12:10:00,522.12,522.4,521.34,521.36,10827.0,511.7306,512.005,510.9661,510.9857,10827.0
2023-10-16 12:20:00,521.42,522.18,521.41,521.83,7105.0,511.0445,511.7894,511.0347,511.4464,7105.0
2023-10-16 12:30:00,521.57,521.89,521.21,521.41,7661.0,511.1915,511.5052,510.8387,511.0347,7661.0
2023-10-16 12:40:00,521.34,521.44,520.6,521.29,6146.0,510.9661,511.0641,510.2408,510.9171,6146.0
2023-10-16 12:50:00,521.53,521.89,521.38,521.42,5911.0,511.1523,511.5052,511.0053,511.0445,5911.0
2023-10-16 13:00:00,521.5,522.7,521.46,522.7,11565.0,511.1229,512.2991,511.0837,512.2991,11565.0
2023-10-16 13:10:00,522.7,524.0,522.67,523.19,23315.0,512.2991,513.5732,512.2696,512.7793,23315.0
2023-10-16 13:20:00,523.11,523.25,521.53,522.1,9935.0,512.7009,512.8381,511.1523,511.711,9935.0
2023-10-16 13:30:00,522.15,522.95,521.72,522.72,13459.0,511.76,512.5441,511.3386,512.3187,13459.0
2023-10-16 13:40:00,522.73,523.55,522.41,522.88,10750.0,512.3285,513.1321,512.0148,512.4755,10750.0
2023-10-16 13:50:00,522.6,523.26,522.32,523.26,9477.0,512.201,512.8479,511.9266,512.8479,9477.0
2023-10-16 14:00:00,523.0,523.37,522.55,523.37,4109.0,512.5931,512.9557,512.152,512.9557,4109.0
2023-10-16 14:10:00,523.42,523.77,522.36,522.69,9928.0,513.0047,513.3478,511.9658,512.2893,9928.0
2023-10-16 14:20:00,522.48,523.31,522.14,523.13,7339.0,512.0834,512.8969,511.7502,512.7205,7339.0
2023-10-16 14:30:00,522.81,523.0,522.3,522.44,7638.0,512.4069,512.5931,511.907,512.0442,7638.0
2023-10-16 14:40:00,522.61,523.64,522.42,523.3,9631.0,512.2108,513.2203,512.0246,512.8871,9631.0
2023-10-16 14:50:00,523.24,524.84,522.61,524.12,13653.0,512.8283,514.3965,512.2108,513.6908,13653.0
2023-10-16 15:00:00,524.24,525.15,524.14,524.67,17924.0,513.8084,514.7003,513.7104,514.2299,17924.0
2023-10-16 15:10:00,524.67,525.8,524.52,524.8,17141.0,514.2299,515.3374,514.0828,514.3573,17141.0
2023-10-16 15:20:00,524.99,525.1,524.47,524.88,9206.0,514.5435,514.6513,514.0338,514.4357,9206.0
2023-10-16 15:30:00,524.92,524.92,523.19,523.68,19915.0,514.4749,514.4749,512.7793,513.2596,19915.0
2023-10-16 15:40:00,523.79,524.03,523.47,523.59,39294.0,513.3674,513.6026,513.0537,513.1713,39294.0
2023-10-16 15:50:00,523.51,524.94,523.45,524.04,108427.0,513.0929,514.4945,513.0341,513.6124,108427.0
2023-10-17 09:30:00,525.81,526.75,523.05,524.25,17584.0,515.3472,516.2685,512.6421,513.8182,17584.0
2023-10-17 09:40:00,523.34,527.01,523.34,526.04,6150.0,512.9263,516.5233,512.9263,515.5726,6150.0
2023-10-17 09:50:00,525.98,527.37,525.76,527.25,9393.0,515.5138,516.8761,515.2982,516.7585,9393.0
2023-10-17 10:00:00,527.25,528.85,527.25,528.29,16693.0,516.7585,518.3267,516.7585,517.7778,16693.0
2023-10-17 10:10:00,528.26,529.52,528.26,528.97,13136.0,517.7484,518.9833,517.7484,518.4443,13136.0
2023-10-17 10:20:00,528.97,529.8,528.6,528.97,11314.0,518.4443,519.2578,518.0817,518.4443,11314.0
2023-10-17 10:30:00,529.22,529.42,528.04,528.39,7938.0,518.6893,518.8853,517.5328,517.8758,7938.0
2023-10-17 10:40:00,528.56,529.66,528.56,529.12,12499.0,518.0424,519.1206,518.0424,518.5913,12499.0
2023-10-17 10:50:00,529.43,529.75,528.61,529.74,11226.0,518.8951,519.2088,518.0915,519.199,11226.0
2023-10-17 11:00:00,530.0,530.54,528.52,529.22,13048.0,519.4538,519.983,518.0032,518.6893,13048.0
2023-10-17 11:10:00,529.37,529.98,528.37,529.55,12039.0,518.8363,519.4342,517.8562,519.0127,12039.0
2023-10-17 11:20:00,529.56,529.56,528.36,528.76,7159.0,519.0225,519.0225,517.8464,518.2385,7159.0
2023-10-17 11:30:00,528.64,529.59,528.62,529.17,8663.0,518.1209,519.052,518.1013,518.6403,8663.0
2023-10-17 11:40:00,529.15,529.88,528.89,529.88,4233.0,518.6207,519.3362,518.3659,519.3362,4233.0
2023-10-17 11:50:00,529.87,530.11,527.93,528.63,7657.0,519.3264,519.5616,517.425,518.1111,7657.0
2023-10-17 12:00:00,528.37,528.37,525.95,525.95,3106.0,517.8562,517.8562,515.4844,515.4844,3106.0
2023-10-17 12:10:00,526.45,526.47,524.51,524.84,4210.0,515.9744,515.994,514.073,514.3965,4210.0
2023-10-17 12:20:00,524.59,524.97,523.64,524.77,5121.0,514.1514,514.5239,513.2203,514.3279,5121.0
2023-10-17 12:30:00,524.76,524.76,523.9,524.14,4868.0,514.3181,514.3181,513.4752,513.7104,4868.0
2023-10-17 12:40:00,524.1,524.11,523.04,523.08,3008.0,513.6712,513.681,512.6323,512.6715,3008.0
2023-10-17 12:50:00,523.06,523.42,522.52,522.93,3664.0,512.6519,513.0047,512.1226,512.5245,3664.0
2023-10-17 13:00:00,523.12,523.18,522.41,522.75,3089.0,512.7107,512.7695,512.0148,512.3481,3089.0
2023-10-17 13:10:00,522.95,522.97,521.88,521.88,1000.0,512.5441,512.5637,511.4954,511.4954,1000.0
2023-10-17 13:20:00,522.03,522.23,521.66,521.85,3866.0,511.6424,511.8384,511.2797,511.466,3866.0
2023-10-17 13:30:00,521.65,521.65,520.74,521.01,5528.0,511.2699,511.2699,510.3781,510.6427,5528.0
2023-10-17 13:40:00,520.77,521.83,520.77,521.83,3819.0,510.4075,511.4464,510.4075,511.4464,3819.0
2023-10-17 13:50:00,521.81,521.81,520.91,520.91,2855.0,511.4268,511.4268,510.5447,510.5447,2855.0
2023-10-17 14:00:00,520.84,521.17,520.61,520.61,1766.0,510.4761,510.7995,510.2506,510.2506,1766.0
2023-10-17 14:10:00,520.62,520.66,519.97,520.02,3332.0,510.2604,510.2996,509.6234,509.6724,3332.0
2023-10-17 14:20:00,519.96,520.29,519.76,520.28,7047.0,509.6136,509.937,509.4176,509.9272,7047.0
2023-10-17 14:30:00,520.45,520.45,520.05,520.23,3414.0,510.0938,510.0938,509.7018,509.8782,3414.0
2023-10-17 14:40:00,520.34,520.87,520.17,520.18,3400.0,509.986,510.5055,509.8194,509.8292,3400.0
2023-10-17 14:50:00,520.34,520.66,520.06,520.06,7669.0,509.986,510.2996,509.7116,509.7116,7669.0
2023-10-17 15:00:00,520.06,521.44,519.76,521.35,5523.0,509.7116,511.0641,509.4176,510.9759,5523.0
2023-10-17 15:10:00,521.21,521.43,521.02,521.1,5359.0,510.8387,511.0543,510.6525,510.7309,5359.0
2023-10-17 15:20:00,521.15,521.54,521.03,521.11,6240.0,510.7799,511.1621,510.6623,510.7407,6240.0
2023-10-17 15:30:00,521.16,521.29,520.29,520.42,10456.0,510.7897,510.9171,509.937,510.0644,10456.0
2023-10-17 15:40:00,520.42,520.61,520.06,520.17,13916.0,510.0644,510.2506,509.7116,509.8194,13916.0
2023-10-17 15:50:00,520.17,520.9,519.6,519.87,68103.0,509.8194,510.5349,509.2607,509.5254,68103.0
2023-10-18 09:30:00,526.6,529.86,523.74,527.57,26720.0,516.1214,519.3166,513.3184,517.0721,26720.0
2023-10-18 09:40:00,528.0,529.59,527.25,528.81,7691.0,517.4936,519.052,516.7585,518.2875,7691.0
2023-10-18 09:50:00,529.34,529.34,525.14,526.19,15793.0,518.8069,518.8069,514.6905,515.7196,15793.0
2023-10-18 10:00:00,526.61,527.5,526.0,526.0,9124.0,516.1312,517.0035,515.5334,515.5334,9124.0
2023-10-18 10:10:00,526.17,526.17,525.23,526.0,3851.0,515.7,515.7,514.7787,515.5334,3851.0
2023-10-18 10:20:00,526.0,526.0,523.01,523.02,17278.0,515.5334,515.5334,512.6029,512.6127,17278.0
2023-10-18 10:30:00,523.17,523.4,521.34,521.7,17344.0,512.7597,512.9851,510.9661,511.319,17344.0
2023-10-18 10:40:00,521.69,523.58,520.65,523.31,17574.0,511.3092,513.1615,510.2898,512.8969,17574.0
2023-10-18 10:50:00,523.58,524.52,522.38,522.88,15815.0,513.1615,514.0828,511.9854,512.4755,15815.0
2023-10-18 11:00:00,523.0,523.03,521.53,521.71,5690.0,512.5931,512.6225,511.1523,511.3288,5690.0
2023-10-18 11:10:00,521.34,521.65,520.94,521.02,21729.0,510.9661,511.2699,510.5741,510.6525,21729.0
2023-10-18 11:20:00,521.2,523.58,521.19,523.19,8355.0,510.8289,513.1615,510.8191,512.7793,8355.0
2023-10-18 11:30:00,522.92,523.21,522.57,522.57,5171.0,512.5147,512.7989,512.1716,512.1716,5171.0
2023-10-18 11:40:00,522.54,522.59,521.77,521.81,7579.0,512.1422,512.1912,511.3876,511.4268,7579.0
2023-10-18 11:50:00,521.99,522.13,521.59,521.9,4086.0,511.6032,511.7404,511.2111,511.515,4086.0
2023-10-18 12:00:00,521.75,522.15,521.05,521.53,7739.0,511.368,511.76,510.6819,511.1523,7739.0
2023-10-18 12:10:00,521.61,522.09,521.0,521.23,20489.0,511.2307,511.7012,510.6329,510.8583,20489.0
2023-10-18 12:20:00,521.15,521.89,520.6,521.83,7903.0,510.7799,511.5052,510.2408,511.4464,7903.0
2023-10-18 12:30:00,521.96,522.41,521.92,521.94,1639.0,511.5738,512.0148,511.5346,511.5542,1639.0
2023-10-18 12:40:00,521.78,521.93,521.45,521.9,3405.0,511.3974,511.5444,511.0739,511.515,3405.0
2023-10-18 12:50:00,521.77,522.15,521.51,521.89,5000.0,511.3876,511.76,511.1327,511.5052,5000.0
2023-10-18 13:00:00,521.69,523.58,521.37,523.33,3434.0,511.3092,513.1615,510.9955,512.9165,3434.0
2023-10-18 13:10:00,523.01,523.31,522.8,522.86,7452.0,512.6029,512.8969,512.3971,512.4559,7452.0
2023-10-18 13:20:00,523.1,524.48,523.0,523.92,16001.0,512.6911,514.0436,512.5931,513.4948,16001.0
2023-10-18 13:30:00,523.83,524.04,523.03,523.2,8500.0,513.4066,513.6124,512.6225,512.7891,8500.0
2023-10-18 13:40:00,523.21,523.99,523.08,523.75,11140.0,512.7989,513.5634,512.6715,513.3282,11140.0
2023-10-18 13:50:00,523.77,525.2,523.77,524.49,7611.0,513.3478,514.7493,513.3478,514.0534,7611.0
2023-10-18 14:00:00,524.52,525.42,524.5,525.42,2238.0,514.0828,514.9649,514.0632,514.9649,2238.0
2023-10-18 14:10:00,524.97,524.97,524.0,524.0,4721.0,514.5239,514.5239,513.5732,513.5732,4721.0
2023-10-18 14:20:00,523.89,524.0,523.06,523.2,2995.0,513.4654,513.5732,512.6519,512.7891,2995.0
2023-10-18 14:30:00,523.51,523.53,523.0,523.47,6344.0,513.0929,513.1125,512.5931,513.0537,6344.0
2023-10-18 14:40:00,523.5,523.77,523.25,523.39,6985.0,513.0831,513.3478,512.8381,512.9753,6985.0
2023-10-18 14:50:00,523.08,523.47,523.03,523.47,7559.0,512.6715,513.0537,512.6225,513.0537,7559.0
2023-10-18 15:00:00,523.22,523.45,522.89,522.89,3787.0,512.8087,513.0341,512.4853,512.4853,3787.0
2023-10-18 15:10:00,522.77,523.38,522.77,523.32,4033.0,512.3677,512.9655,512.3677,512.9067,4033.0
2023-10-18 15:20:00,523.36,523.75,522.03,522.22,8175.0,512.9459,513.3282,511.6424,511.8286,8175.0
2023-10-18 15:30:00,522.38,522.59,521.84,521.88,8183.0,511.9854,512.1912,511.4562,511.4954,8183.0
2023-10-18 15:40:00,521.96,522.26,520.92,521.46,15675.0,511.5738,511.8678,510.5545,511.0837,15675.0
2023-10-18 15:50:00,521.54,521.96,520.93,521.77,93043.0,511.1621,511.5738,510.5643,511.3876,93043.0
2023-10-19 09:30:00,520.99,523.02,520.11,522.17,9097.0,510.6231,512.6127,509.7606,511.7796,9097.0
2023-10-19 09:40:00,522.21,522.89,520.76,521.81,8248.0,511.8188,512.4853,510.3977,511.4268,8248.0
2023-10-19 09:50:00,521.82,522.84,519.84,522.64,21061.0,511.4366,512.4363,509.496,512.2402,21061.0
2023-10-19 10:00:00,521.7,521.72,519.91,520.55,17567.0,511.319,511.3386,509.5646,510.1918,17567.0
2023-10-19 10:10:00,520.53,520.68,518.63,519.5,15509.0,510.1722,510.3192,508.31,509.1627,15509.0
2023-10-19 10:20:00,519.33,520.85,519.23,520.34,3678.0,508.9961,510.4859,508.8981,509.986,3678.0
2023-10-19 10:30:00,520.44,520.44,518.94,519.17,7507.0,510.084,510.084,508.6139,508.8393,7507.0
2023-10-19 10:40:00,519.3,519.97,518.26,518.53,26491.0,508.9667,509.6234,507.9474,508.212,26491.0
2023-10-19 10:50:00,518.31,519.17,517.92,518.83,17788.0,507.9964,508.8393,507.6142,508.5061,17788.0
2023-10-19 11:00:00,519.47,520.38,518.88,519.46,7528.0,509.1333,510.0252,508.5551,509.1235,7528.0
2023-10-19 11:10:00,519.86,521.2,519.79,521.19,9157.0,509.5156,510.8289,509.447,510.8191,9157.0
2023-10-19 11:20:00,521.0,522.46,520.97,521.7,8486.0,510.6329,512.0638,510.6035,511.319,8486.0
2023-10-19 11:30:00,521.69,522.92,521.68,522.44,4717.0,511.3092,512.5147,511.2993,512.0442,4717.0
2023-10-19 11:40:00,522.48,523.23,522.48,522.75,4886.0,512.0834,512.8185,512.0834,512.3481,4886.0
2023-10-19 11:50:00,522.85,523.38,522.23,522.64,6258.0,512.4461,512.9655,511.8384,512.2402,6258.0
2023-10-19 12:00:00,522.47,524.26,521.92,523.13,12184.0,512.0736,513.828,511.5346,512.7205,12184.0
2023-10-19 12:10:00,523.04,523.78,522.93,523.5,3778.0,512.6323,513.3576,512.5245,513.0831,3778.0
2023-10-19 12:20:00,523.64,524.12,521.96,521.96,8402.0,513.2203,513.6908,511.5738,511.5738,8402.0
2023-10-19 12:30:00,522.52,523.07,521.21,521.22,3230.0,512.1226,512.6617,510.8387,510.8485,3230.0
2023-10-19 12:40:00,521.45,523.85,521.45,523.64,18339.0,511.0739,513.4262,511.0739,513.2203,18339.0
2023-10-19 12:50:00,523.7,524.98,523.53,524.51,2300.0,513.2792,514.5337,513.1125,514.073,2300.0
2023-10-19 13:00:00,524.63,524.95,523.69,523.78,2610.0,514.1906,514.5043,513.2694,513.3576,2610.0
2023-10-19 13:10:00,523.62,524.16,523.39,523.94,3448.0,513.2007,513.73,512.9753,513.5144,3448.0
2023-10-19 13:20:00,523.73,523.84,523.15,523.26,2366.0,513.3086,513.4164,512.7401,512.8479,2366.0
2023-10-19 13:30:00,523.73,523.86,522.24,522.24,3297.0,513.3086,513.436,511.8482,511.8482,3297.0
2023-10-19 13:40:00,522.17,522.36,521.36,521.38,3397.0,511.7796,511.9658,510.9857,511.0053,3397.0
2023-10-19 13:50:00,521.38,521.49,520.58,521.05,3621.0,511.0053,511.1131,510.2212,510.6819,3621.0
2023-10-19 14:00:00,521.01,521.24,520.53,520.53,9561.0,510.6427,510.8681,510.1722,510.1722,9561.0
2023-10-19 14:10:00,520.81,520.94,520.53,520.66,4776.0,510.4467,510.5741,510.1722,510.2996,4776.0
2023-10-19 14:20:00,520.69,520.7,520.0,520.11,10577.0,510.329,510.3388,509.6528,509.7606,10577.0
2023-10-19 14:30:00,520.11,520.11,518.0,518.3,6801.0,509.7606,509.7606,507.6926,507.9866,6801.0
2023-10-19 14:40:00,518.29,518.66,517.85,518.28,10788.0,507.9768,508.3394,507.5456,507.967,10788.0
2023-10-19 14:50:00,518.25,519.35,518.25,519.35,2974.0,507.9376,509.0157,507.9376,509.0157,2974.0
2023-10-19 15:00:00,519.15,520.3,519.15,519.99,13175.0,508.8197,509.9468,508.8197,509.643,13175.0
2023-10-19 15:10:00,520.22,520.39,519.86,520.21,3014.0,509.8684,510.035,509.5156,509.8586,3014.0
2023-10-19 15:20:00,520.53,520.66,520.0,520.44,7552.0,510.1722,510.2996,509.6528,510.084,7552.0
2023-10-19 15:30:00,520.64,521.68,520.54,521.52,24946.0,510.28,511.2993,510.182,511.1425,24946.0
2023-10-19 15:40:00,521.52,522.53,521.2,522.52,32906.0,511.1425,512.1324,510.8289,512.1226,32906.0
2023-10-19 15:50:00,523.03,523.76,522.61,522.8,132468.0,512.6225,513.338,512.2108,512.3971,132468.0
2023-10-20 09:30:00,524.98,527.13,523.9,524.72,40858.0,514.5337,516.6409,513.4752,514.2789,40858.0
2023-10-20 09:40:00,523.95,526.3,522.7,522.75,13807.0,513.5242,515.8274,512.2991,512.3481,13807.0
2023-10-20 09:50:00,522.42,525.06,521.21,523.99,6965.0,512.0246,514.6121,510.8387,513.5634,6965.0
2023-10-20 10:00:00,524.58,524.58,522.09,522.53,14236.0,514.1416,514.1416,511.7012,512.1324,14236.0
2023-10-20 10:10:00,522.71,523.75,522.7,523.17,10025.0,512.3089,513.3282,512.2991,512.7597,10025.0
2023-10-20 10:20:00,522.94,524.3,522.6,523.47,11586.0,512.5343,513.8672,512.201,513.0537,11586.0
2023-10-20 10:30:00,523.26,525.03,523.25,524.05,7234.0,512.8479,514.5827,512.8381,513.6222,7234.0
2023-10-20 10:40:00,524.05,524.05,523.32,523.89,5940.0,513.6222,513.6222,512.9067,513.4654,5940.0
2023-10-20 10:50:00,524.01,524.45,523.39,523.93,2887.0,513.583,514.0142,512.9753,513.5046,2887.0
2023-10-20 11:00:00,524.06,524.81,523.9,524.01,4999.0,513.632,514.3671,513.4752,513.583,4999.0
2023-10-20 11:10:00,523.95,523.95,522.24,522.42,4424.0,513.5242,513.5242,511.8482,512.0246,4424.0
2023-10-20 11:20:00,522.4,523.99,522.4,523.42,10023.0,512.005,513.5634,512.005,513.0047,10023.0
2023-10-20 11:30:00,523.23,523.28,522.42,522.42,8138.0,512.8185,512.8675,512.0246,512.0246,8138.0
2023-10-20 11:40:00,522.56,523.16,522.04,523.16,4008.0,512.1618,512.7499,511.6522,512.7499,4008.0
2023-10-20 11:50:00,523.3,523.85,523.26,523.52,4783.0,512.8871,513.4262,512.8479,513.1027,4783.0
2023-10-20 12:00:00,523.75,524.29,523.0,523.56,12131.0,513.3282,513.8574,512.5931,513.1419,12131.0
2023-10-20 12:10:00,523.51,523.51,522.66,522.84,4358.0,513.0929,513.0929,512.2598,512.4363,4358.0
2023-10-20 12:20:00,523.18,524.34,523.03,523.84,7997.0,512.7695,513.9064,512.6225,513.4164,7997.0
2023-10-20 12:30:00,523.98,524.99,523.97,524.49,2790.0,513.5536,514.5435,513.5438,514.0534,2790.0
2023-10-20 12:40:00,524.23,524.23,524.0,524.18,417.0,513.7986,513.7986,513.5732,513.7496,417.0
2023-10-20 12:50:00,524.14,524.33,523.51,523.53,4904.0,513.7104,513.8966,513.0929,513.1125,4904.0
2023-10-20 13:00:00,523.47,523.67,521.91,522.0,7973.0,513.0537,513.2498,511.5248,511.613,7973.0
2023-10-20 13:10:00,522.16,523.19,522.16,523.19,1996.0,511.7698,512.7793,511.7698,512.7793,1996.0
2023-10-20 13:20:00,522.84,522.86,522.13,522.25,4493.0,512.4363,512.4559,511.7404,511.858,4493.0
2023-10-20 13:30:00,522.1,522.78,521.82,521.97,3273.0,511.711,512.3775,511.4366,511.5836,3273.0
2023-10-20 13:40:00,521.99,522.39,521.49,521.49,4143.0,511.6032,511.9952,511.1131,511.1131,4143.0
2023-10-20 13:50:00,521.49,521.92,520.78,521.64,26430.0,511.1131,511.5346,510.4173,511.2601,26430.0
2023-10-20 14:00:00,521.64,521.69,520.74,521.09,3203.0,511.2601,511.3092,510.3781,510.7211,3203.0
2023-10-20 14:10:00,521.13,521.2,520.52,521.04,5578.0,510.7603,510.8289,510.1624,510.6721,5578.0
2023-10-20 14:20:00,521.04,521.16,520.71,520.98,4636.0,510.6721,510.7897,510.3487,510.6133,4636.0
2023-10-20 14:30:00,520.95,521.59,520.25,521.3,10677.0,510.5839,511.2111,509.8978,510.9269,10677.0
2023-10-20 14:40:00,521.48,521.67,521.04,521.08,3844.0,511.1033,511.2895,510.6721,510.7113,3844.0
2023-10-20 14:50:00,521.29,521.85,521.29,521.64,3657.0,510.9171,511.466,510.9171,511.2601,3657.0
2023-10-20 15:00:00,521.56,521.56,520.93,521.35,1929.0,511.1817,511.1817,510.5643,510.9759,1929.0
2023-10-20 15:10:00,521.04,521.35,520.46,521.28,5917.0,510.6721,510.9759,510.1036,510.9073,5917.0
2023-10-20 15:20:00,521.3,521.75,520.29,521.09,11263.0,510.9269,511.368,509.937,510.7211,11263.0
2023-10-20 15:30:00,521.28,521.58,520.65,520.66,13424.0,510.9073,511.2013,510.2898,510.2996,13424.0
2023-10-20 15:40:00,520.66,520.76,519.87,520.52,11322.0,510.2996,510.3977,509.5254,510.1624,11322.0
2023-10-20 15:50:00,520.36,521.27,519.5,521.11,74903.0,510.0056,510.8975,509.1627,510.7407,74903.0
2023-10-23 09:30:00,519.87,520.79,516.44,517.4,11859.0,509.5254,510.4271,506.1636,507.1045,11859.0
2023-10-23 09:40:00,517.4,518.95,516.84,518.52,6433.0,507.1045,508.6237,506.5557,508.2022,6433.0
2023-10-23 09:50:00,518.52,519.1,518.01,519.1,11404.0,508.2022,508.7707,507.7024,508.7707,11404.0
2023-10-23 10:00:00,519.29,519.74,518.06,518.69,5878.0,508.9569,509.398,507.7514,508.3688,5878.0
2023-10-23 10:10:00,519.13,519.81,518.67,519.02,3152.0,508.8001,509.4666,508.3492,508.6923,3152.0
2023-10-23 10:20:00,519.55,519.69,518.52,518.73,4344.0,509.2117,509.3489,508.2022,508.408,4344.0
2023-10-23 10:30:00,518.23,519.5,518.23,519.27,2702.0,507.918,509.1627,507.918,508.9373,2702.0
2023-10-23 10:40:00,519.47,519.83,518.84,518.98,3195.0,509.1333,509.4862,508.5159,508.6531,3195.0
2023-10-23 10:50:00,518.59,519.41,518.44,518.89,2606.0,508.2708,509.0745,508.1238,508.5649,2606.0
2023-10-23 11:00:00,519.15,519.25,517.39,517.39,4075.0,508.8197,508.9177,507.0947,507.0947,4075.0
2023-10-23 11:10:00,517.82,519.43,517.82,519.32,3706.0,507.5162,509.0941,507.5162,508.9863,3706.0
2023-10-23 11:20:00,519.31,520.0,518.99,519.04,6657.0,508.9765,509.6528,508.6629,508.7119,6657.0
2023-10-23 11:30:00,519.04,519.73,517.71,517.71,11671.0,508.7119,509.3882,507.4083,507.4083,11671.0
2023-10-23 11:40:00,517.18,517.44,516.19,516.51,5078.0,506.8889,507.1437,505.9186,506.2322,5078.0
2023-10-23 11:50:00,516.62,517.81,516.46,517.75,3486.0,506.34,507.5064,506.1832,507.4476,3486.0
2023-10-23 12:00:00,517.57,518.0,516.92,516.98,3025.0,507.2711,507.6926,506.6341,506.6929,3025.0
2023-10-23 12:10:00,517.12,517.6,516.63,516.63,3135.0,506.8301,507.3005,506.3498,506.3498,3135.0
2023-10-23 12:20:00,516.87,517.34,516.46,517.34,3012.0,506.5851,507.0457,506.1832,507.0457,3012.0
2023-10-23 12:30:00,516.95,518.1,516.87,517.41,2009.0,506.6635,507.7906,506.5851,507.1143,2009.0
2023-10-23 12:40:00,517.24,517.66,517.09,517.52,1677.0,506.9477,507.3593,506.8007,507.2221,1677.0
2023-10-23 12:50:00,517.72,518.49,517.66,518.49,1985.0,507.4181,508.1728,507.3593,508.1728,1985.0
2023-10-23 13:00:00,518.68,518.79,518.11,518.29,2956.0,508.359,508.4669,507.8004,507.9768,2956.0
2023-10-23 13:10:00,518.53,518.53,517.41,517.41,2315.0,508.212,508.212,507.1143,507.1143,2315.0
2023-10-23 13:20:00,517.13,517.13,516.33,516.42,3277.0,506.8399,506.8399,506.0558,506.144,3277.0
2023-10-23 13:30:00,516.29,516.41,515.45,515.87,19277.0,506.0166,506.1342,505.1933,505.605,19277.0
2023-10-23 13:40:00,515.8,516.04,515.21,515.77,3909.0,505.5364,505.7716,504.9581,505.5069,3909.0
2023-10-23 13:50:00,515.99,516.43,515.85,515.9,2876.0,505.7226,506.1538,505.5854,505.6344,2876.0
2023-10-23 14:00:00,516.09,517.15,515.35,516.55,4663.0,505.8206,506.8595,505.0953,506.2714,4663.0
2023-10-23 14:10:00,516.46,516.98,515.8,515.8,2463.0,506.1832,506.6929,505.5364,505.5364,2463.0
2023-10-23 14:20:00,515.94,516.22,515.44,516.01,3045.0,505.6736,505.948,505.1835,505.7422,3045.0
2023-10-23 14:30:00,515.86,516.52,515.24,515.79,2398.0,505.5952,506.242,504.9875,505.5266,2398.0
2023-10-23 14:40:00,515.98,516.4,515.52,516.07,4177.0,505.7128,506.1244,505.2619,505.801,4177.0
2023-10-23 14:50:00,516.02,516.29,515.87,516.03,2646.0,505.752,506.0166,505.605,505.7618,2646.0
2023-10-23 15:00:00,516.43,516.78,516.04,516.05,3657.0,506.1538,506.4969,505.7716,505.7814,3657.0
2023-10-23 15:10:00,516.25,516.26,514.81,514.86,3499.0,505.9774,505.9872,504.5661,504.6151,3499.0
2023-10-23 15:20:00,514.68,514.68,513.43,514.13,5169.0,504.4386,504.4386,503.2135,503.8996,5169.0
2023-10-23 15:30:00,514.0,514.25,513.31,513.33,4425.0,503.7722,504.0172,503.0959,503.1155,4425.0
2023-10-23 15:40:00,513.3,514.74,513.17,514.53,10579.0,503.0861,504.4974,502.9587,504.2916,10579.0
2023-10-23 15:50:00,514.69,516.28,514.3,515.34,57505.0,504.4484,506.0068,504.0662,505.0855,57505.0
2023-10-24 09:30:00,517.87,524.13,517.87,523.67,13835.0,507.5652,513.7006,507.5652,513.2498,13835.0
2023-10-24 09:40:00,522.72,522.72,519.39,519.7,10155.0,512.3187,512.3187,509.0549,509.3587,10155.0
2023-10-24 09:50:00,520.58,521.21,519.59,520.8,4255.0,510.2212,510.8387,509.2509,510.4369,4255.0
2023-10-24 10:00:00,521.53,522.67,520.19,520.69,6676.0,511.1523,512.2696,509.839,510.329,6676.0
2023-10-24 10:10:00,521.03,521.91,519.88,521.91,18553.0,510.6623,511.5248,509.5352,511.5248,18553.0
2023-10-24 10:20:00,521.94,524.43,521.55,522.88,21846.0,511.5542,513.9946,511.1719,512.4755,21846.0
2023-10-24 10:30:00,522.94,523.4,520.69,521.07,7944.0,512.5343,512.9851,510.329,510.7015,7944.0
2023-10-24 10:40:00,521.26,521.35,520.1,520.1,2860.0,510.8877,510.9759,509.7508,509.7508,2860.0
2023-10-24 10:50:00,520.01,521.09,519.51,520.4,13430.0,509.6626,510.7211,509.1725,510.0448,13430.0
2023-10-24 11:00:00,520.55,521.54,520.42,520.77,1833.0,510.1918,511.1621,510.0644,510.4075,1833.0
2023-10-24 11:10:00,520.84,521.63,520.83,521.59,2738.0,510.4761,511.2503,510.4663,511.2111,2738.0
2023-10-24 11:20:00,521.43,521.43,520.35,521.03,2280.0,511.0543,511.0543,509.9958,510.6623,2280.0
2023-10-24 11:30:00,521.2,521.23,520.91,521.23,2663.0,510.8289,510.8583,510.5447,510.8583,2663.0
2023-10-24 11:40:00,521.38,521.38,520.49,520.78,3068.0,511.0053,511.0053,510.133,510.4173,3068.0
2023-10-24 11:50:00,520.53,520.58,519.35,519.35,2885.0,510.1722,510.2212,509.0157,509.0157,2885.0
2023-10-24 12:00:00,519.68,519.79,518.66,518.98,1710.0,509.3391,509.447,508.3394,508.6531,1710.0
2023-10-24 12:10:00,518.61,518.99,517.96,517.96,4030.0,508.2904,508.6629,507.6534,507.6534,4030.0
2023-10-24 12:20:00,517.73,518.23,517.51,517.74,1540.0,507.4279,507.918,507.2123,507.4377,1540.0
2023-10-24 12:30:00,517.53,517.53,517.39,517.51,542.0,507.2319,507.2319,507.0947,507.2123,542.0
2023-10-24 12:40:00,517.41,517.83,516.55,516.55,2091.0,507.1143,507.526,506.2714,506.2714,2091.0
2023-10-24 12:50:00,516.05,516.5,516.02,516.18,1714.0,505.7814,506.2224,505.752,505.9088,1714.0
2023-10-24 13:00:00,516.08,517.13,516.08,516.64,6385.0,505.8108,506.8399,505.8108,506.3596,6385.0
2023-10-24 13:10:00,516.5,516.5,515.86,515.86,1152.0,506.2224,506.2224,505.5952,505.5952,1152.0
2023-10-24 13:20:00,516.29,516.78,516.02,516.61,3310.0,506.0166,506.4969,505.752,506.3302,3310.0
2023-10-24 13:30:00,516.52,517.68,516.51,517.47,4874.0,506.242,507.3789,506.2322,507.1731,4874.0
2023-10-24 13:40:00,517.34,517.47,516.55,516.97,3190.0,507.0457,507.1731,506.2714,506.6831,3190.0
2023-10-24 13:50:00,517.14,517.78,517.14,517.75,6009.0,506.8497,507.477,506.8497,507.4476,6009.0
2023-10-24 14:00:00,517.61,517.79,517.15,517.17,2176.0,507.3103,507.4868,506.8595,506.8791,2176.0
2023-10-24 14:10:00,517.09,517.24,516.58,516.92,2409.0,506.8007,506.9477,506.3008,506.6341,2409.0
2023-10-24 14:20:00,516.85,517.06,516.37,517.0,4569.0,506.5655,506.7713,506.095,506.7125,4569.0
2023-10-24 14:30:00,517.11,517.9,516.95,517.38,2639.0,506.8203,507.5946,506.6635,507.0849,2639.0
2023-10-24 14:40:00,517.24,517.68,516.95,517.57,1921.0,506.9477,507.3789,506.6635,507.2711,1921.0
2023-10-24 14:50:00,517.81,518.45,517.38,518.25,4216.0,507.5064,508.1336,507.0849,507.9376,4216.0
2023-10-24 15:00:00,518.34,518.52,517.28,517.91,7512.0,508.0258,508.2022,506.9869,507.6044,7512.0
2023-10-24 15:10:00,517.89,518.04,517.6,517.61,1722.0,507.5848,507.7318,507.3005,507.3103,1722.0
2023-10-24 15:20:00,517.9,518.12,517.49,517.5,3282.0,507.5946,507.8102,507.1927,507.2025,3282.0
2023-10-24 15:30:00,517.38,517.46,516.89,517.04,3316.0,507.0849,507.1633,506.6047,506.7517,3316.0
2023-10-24 15:40:00,516.8,517.41,516.55,516.55,6930.0,506.5165,507.1143,506.2714,506.2714,6930.0
2023-10-24 15:50:00,516.48,517.27,516.19,516.37,24847.0,506.2028,506.9771,505.9186,506.095,24847.0
2023-10-25 09:30:00,518.69,519.0,517.25,517.78,9576.0,508.3688,508.6727,506.9575,507.477,9576.0
2023-10-25 09:40:00,517.12,517.12,514.37,515.06,28352.0,506.8301,506.8301,504.1348,504.8111,28352.0
2023-10-25 09:50:00,514.78,515.97,513.4,514.89,12288.0,504.5366,505.703,503.1841,504.6445,12288.0
2023-10-25 10:00:00,513.0,515.54,513.0,515.54,28980.0,502.7921,505.2815,502.7921,505.2815,28980.0
2023-10-25 10:10:00,515.91,517.84,515.74,517.79,10370.0,505.6442,507.5358,505.4775,507.4868,10370.0
2023-10-25 10:20:00,517.77,519.0,517.24,519.0,8913.0,507.4672,508.6727,506.9477,508.6727,8913.0
2023-10-25 10:30:00,518.97,520.7,518.62,520.7,7157.0,508.6433,510.3388,508.3002,510.3388,7157.0
2023-10-25 10:40:00,520.61,522.54,520.6,522.19,6228.0,510.2506,512.1422,510.2408,511.7992,6228.0
2023-10-25 10:50:00,522.19,522.55,521.74,522.32,3594.0,511.7992,512.152,511.3582,511.9266,3594.0
2023-10-25 11:00:00,521.99,523.76,521.99,522.77,7484.0,511.6032,513.338,511.6032,512.3677,7484.0
2023-10-25 11:10:00,522.88,523.66,522.44,523.66,4405.0,512.4755,513.24,512.0442,513.24,4405.0
2023-10-25 11:20:00,523.67,524.58,523.48,524.22,4816.0,513.2498,514.1416,513.0635,513.7888,4816.0
2023-10-25 11:30:00,524.25,524.63,523.98,524.58,6830.0,513.8182,514.1906,513.5536,514.1416,6830.0
2023-10-25 11:40:00,524.46,524.85,523.33,524.34,5945.0,514.024,514.4063,512.9165,513.9064,5945.0
2023-10-25 11:50:00,524.3,524.61,523.85,524.12,7101.0,513.8672,514.171,513.4262,513.6908,7101.0
2023-10-25 12:00:00,524.06,524.35,523.44,523.45,5596.0,513.632,513.9162,513.0243,513.0341,5596.0
2023-10-25 12:10:00,523.78,523.78,522.69,523.31,2457.0,513.3576,513.3576,512.2893,512.8969,2457.0
2023-10-25 12:20:00,523.49,524.2,523.26,523.26,4799.0,513.0733,513.7692,512.8479,512.8479,4799.0
2023-10-25 12:30:00,523.41,523.54,522.88,523.04,2930.0,512.9949,513.1223,512.4755,512.6323,2930.0
2023-10-25 12:40:00,523.12,523.62,522.8,523.12,3007.0,512.7107,513.2007,512.3971,512.7107,3007.0
2023-10-25 12:50:00,522.7,522.75,522.1,522.15,1484.0,512.2991,512.3481,511.711,511.76,1484.0
2023-10-25 13:00:00,522.22,522.57,521.86,522.53,3272.0,511.8286,512.1716,511.4758,512.1324,3272.0
2023-10-25 13:10:00,522.55,522.99,522.21,522.53,4462.0,512.152,512.5833,511.8188,512.1324,4462.0
2023-10-25 13:20:00,522.21,522.48,521.1,521.1,2805.0,511.8188,512.0834,510.7309,510.7309,2805.0
2023-10-25 13:30:00,521.12,521.91,520.76,521.91,2145.0,510.7505,511.5248,510.3977,511.5248,2145.0
2023-10-25 13:40:00,521.68,521.99,521.02,521.05,6152.0,511.2993,511.6032,510.6525,510.6819,6152.0
2023-10-25 13:50:00,520.89,522.99,520.89,522.39,3915.0,510.5251,512.5833,510.5251,511.9952,3915.0
2023-10-25 14:00:00,522.53,522.87,522.2,522.35,3006.0,512.1324,512.4657,511.809,511.956,3006.0
2023-10-25 14:10:00,522.47,522.7,522.01,522.37,4853.0,512.0736,512.2991,511.6228,511.9756,4853.0
2023-10-25 14:20:00,522.49,522.86,522.25,522.28,12183.0,512.0932,512.4559,511.858,511.8874,12183.0
2023-10-25 14:30:00,522.28,523.33,522.24,523.04,6793.0,511.8874,512.9165,511.8482,512.6323,6793.0
2023-10-25 14:40:00,523.18,523.39,523.02,523.1,2640.0,512.7695,512.9753,512.6127,512.6911,2640.0
2023-10-25 14:50:00,523.25,523.74,523.03,523.6,3958.0,512.8381,513.3184,512.6225,513.1811,3958.0
2023-10-25 15:00:00,523.55,523.64,522.77,522.95,7421.0,513.1321,513.2203,512.3677,512.5441,7421.0
2023-10-25 15:10:00,523.04,523.23,522.4,522.4,3863.0,512.6323,512.8185,512.005,512.005,3863.0
2023-10-25 15:20:00,522.34,523.13,522.34,522.75,5325.0,511.9462,512.7205,511.9462,512.3481,5325.0
2023-10-25 15:30:00,522.72,523.13,522.45,522.64,4582.0,512.3187,512.7205,512.054,512.2402,4582.0
2023-10-25 15:40:00,522.53,522.59,521.87,522.08,8275.0,512.1324,512.1912,511.4856,511.6914,8275.0
2023-10-25 15:50:00,522.07,523.81,521.8,523.03,103469.0,511.6816,513.387,511.417,512.6225,103469.0
2023-10-26 09:30:00,518.82,521.14,516.0,518.58,14771.0,508.4963,510.7701,505.7324,508.261,14771.0
2023-10-26 09:40:00,519.32,519.32,515.36,516.43,8622.0,508.9863,508.9863,505.1051,506.1538,8622.0
2023-10-26 09:50:00,516.78,518.31,515.45,516.89,14733.0,506.4969,507.9964,505.1933,506.6047,14733.0
2023-10-26 10:00:00,516.85,518.09,515.42,516.34,10809.0,506.5655,507.7808,505.1639,506.0656,10809.0
2023-10-26 10:10:00,516.32,517.09,516.0,516.42,3926.0,506.046,506.8007,505.7324,506.144,3926.0
2023-10-26 10:20:00,516.28,517.29,516.28,516.72,12114.0,506.0068,506.9967,506.0068,506.438,12114.0
2023-10-26 10:30:00,516.58,516.82,515.54,516.82,4273.0,506.3008,506.5361,505.2815,506.5361,4273.0
2023-10-26 10:40:00,517.0,518.64,516.78,518.64,4270.0,506.7125,508.3198,506.4969,508.3198,4270.0
2023-10-26 10:50:00,518.33,519.7,517.83,518.44,3845.0,508.016,509.3587,507.526,508.1238,3845.0
2023-10-26 11:00:00,518.84,519.01,517.36,518.0,5757.0,508.5159,508.6825,507.0653,507.6926,5757.0
2023-10-26 11:10:00,518.1,518.65,517.4,518.19,4490.0,507.7906,508.3296,507.1045,507.8788,4490.0
2023-10-26 11:20:00,517.95,518.13,517.35,517.66,3248.0,507.6436,507.82,507.0555,507.3593,3248.0
2023-10-26 11:30:00,517.47,518.5,516.55,518.16,4221.0,507.1731,508.1826,506.2714,507.8494,4221.0
2023-10-26 11:40:00,518.29,518.94,518.29,518.55,3114.0,507.9768,508.6139,507.9768,508.2316,3114.0
2023-10-26 11:50:00,518.65,518.83,517.9,517.9,4397.0,508.3296,508.5061,507.5946,507.5946,4397.0
2023-10-26 12:00:00,518.3,518.41,517.46,517.98,5128.0,507.9866,508.0944,507.1633,507.673,5128.0
2023-10-26 12:10:00,517.96,518.48,517.43,517.43,6219.0,507.6534,508.163,507.1339,507.1339,6219.0
2023-10-26 12:20:00,517.76,518.5,517.34,517.81,6815.0,507.4574,508.1826,507.0457,507.5064,6815.0
2023-10-26 12:30:00,517.83,517.97,517.13,517.36,3289.0,507.526,507.6632,506.8399,507.0653,3289.0
2023-10-26 12:40:00,516.94,516.94,515.67,516.63,4097.0,506.6537,506.6537,505.4089,506.3498,4097.0
2023-10-26 12:50:00,516.41,517.19,515.73,515.81,13901.0,506.1342,506.8987,505.4677,505.5462,13901.0
2023-10-26 13:00:00,515.6,516.57,515.57,515.95,3082.0,505.3403,506.291,505.3109,505.6834,3082.0
2023-10-26 13:10:00,515.72,516.18,515.35,515.5,3049.0,505.4579,505.9088,505.0953,505.2423,3049.0
2023-10-26 13:20:00,515.41,515.61,514.48,514.51,4062.0,505.1541,505.3501,504.2426,504.272,4062.0
2023-10-26 13:30:00,514.68,515.02,514.0,514.53,5835.0,504.4386,504.7719,503.7722,504.2916,5835.0
2023-10-26 13:40:00,514.31,514.98,514.25,514.63,3486.0,504.076,504.7327,504.0172,504.3896,3486.0
2023-10-26 13:50:00,514.25,515.46,514.25,515.45,6026.0,504.0172,505.2031,504.0172,505.1933,6026.0
2023-10-26 14:00:00,515.22,515.58,514.12,514.26,3404.0,504.9679,505.3207,503.8898,504.027,3404.0
2023-10-26 14:10:00,514.32,515.49,514.32,515.01,4452.0,504.0858,505.2325,504.0858,504.7621,4452.0
2023-10-26 14:20:00,514.91,515.07,514.22,514.64,7051.0,504.6641,504.8209,503.9878,504.3994,7051.0
2023-10-26 14:30:00,514.47,515.61,514.36,515.1,10032.0,504.2328,505.3501,504.125,504.8503,10032.0
2023-10-26 14:40:00,514.89,515.38,514.6,514.88,4285.0,504.6445,505.1247,504.3602,504.6347,4285.0
2023-10-26 14:50:00,514.92,515.39,514.56,515.38,4655.0,504.6739,505.1345,504.321,505.1247,4655.0
2023-10-26 15:00:00,515.51,515.8,514.95,514.96,5987.0,505.2521,505.5364,504.7033,504.7131,5987.0
2023-10-26 15:10:00,514.81,515.12,514.14,514.37,6176.0,504.5661,504.8699,503.9094,504.1348,6176.0
2023-10-26 15:20:00,514.63,514.64,513.89,514.0,5002.0,504.3896,504.3994,503.6644,503.7722,5002.0
2023-10-26 15:30:00,514.12,514.12,513.13,513.35,15300.0,503.8898,503.8898,502.9195,503.1351,15300.0
2023-10-26 15:40:00,513.31,513.41,512.34,512.64,37774.0,503.0959,503.1939,502.1452,502.4392,37774.0
2023-10-26 15:50:00,512.79,513.53,512.43,513.36,53500.0,502.5862,503.3115,502.2334,503.1449,53500.0
2023-10-27 09:30:00,510.56,511.73,508.35,511.22,10392.0,500.4006,501.5473,498.2346,501.0475,10392.0
2023-10-27 09:40:00,510.81,512.48,510.7,512.27,2944.0,500.6456,502.2824,500.5378,502.0766,2944.0
2023-10-27 09:50:00,513.35,515.1,512.63,514.71,7418.0,503.1351,504.8503,502.4294,504.468,7418.0
2023-10-27 10:00:00,514.47,515.81,513.95,515.47,6414.0,504.2328,505.5462,503.7232,505.2129,6414.0
2023-10-27 10:10:00,515.4,516.1,514.33,515.64,9136.0,505.1443,505.8304,504.0956,505.3795,9136.0
2023-10-27 10:20:00,515.3,515.99,514.1,515.61,8622.0,505.0463,505.7226,503.8702,505.3501,8622.0
2023-10-27 10:30:00,514.82,514.82,513.34,513.45,4801.0,504.5759,504.5759,503.1253,503.2331,4801.0
2023-10-27 10:40:00,513.66,513.66,512.13,512.77,3907.0,503.4389,503.4389,501.9394,502.5666,3907.0
2023-10-27 10:50:00,513.02,513.93,512.86,513.3,3604.0,502.8117,503.7036,502.6549,503.0861,3604.0
2023-10-27 11:00:00,513.3,513.65,512.63,513.18,4921.0,503.0861,503.4291,502.4294,502.9685,4921.0
2023-10-27 11:10:00,513.44,513.7,511.67,511.67,6185.0,503.2233,503.4781,501.4885,501.4885,6185.0
2023-10-27 11:20:00,511.93,512.57,511.49,511.89,4344.0,501.7434,502.3706,501.3121,501.7042,4344.0
2023-10-27 11:30:00,511.93,512.58,510.36,510.81,10122.0,501.7434,502.3804,500.2046,500.6456,10122.0
2023-10-27 11:40:00,511.01,511.62,510.37,511.58,3840.0,500.8417,501.4395,500.2144,501.4003,3840.0
2023-10-27 11:50:00,511.94,511.94,510.68,511.64,4620.0,501.7532,501.7532,500.5182,501.4591,4620.0
2023-10-27 12:00:00,511.55,511.93,510.88,511.1,2545.0,501.3709,501.7434,500.7143,500.9299,2545.0
2023-10-27 12:10:00,510.85,512.05,510.85,511.5,3100.0,500.6849,501.861,500.6849,501.3219,3100.0
2023-10-27 12:20:00,511.32,511.68,510.86,511.68,3281.0,501.1455,501.4983,500.6947,501.4983,3281.0
2023-10-27 12:30:00,511.14,511.51,510.96,511.44,3357.0,500.9691,501.3317,500.7927,501.2631,3357.0
2023-10-27 12:40:00,511.41,512.03,511.04,511.72,5126.0,501.2337,501.8414,500.8711,501.5375,5126.0
2023-10-27 12:50:00,511.63,511.81,511.21,511.5,2261.0,501.4493,501.6257,501.0377,501.3219,2261.0
2023-10-27 13:00:00,511.33,511.72,510.45,510.81,2800.0,501.1553,501.5375,500.2928,500.6456,2800.0
2023-10-27 13:10:00,510.89,511.04,509.9,509.94,5198.0,500.7241,500.8711,499.7538,499.793,5198.0
2023-10-27 13:20:00,509.76,510.4,509.76,510.08,2278.0,499.6165,500.2438,499.6165,499.9302,2278.0
2023-10-27 13:30:00,509.92,510.26,508.9,510.07,6292.0,499.7734,500.1066,498.7737,499.9204,6292.0
2023-10-27 13:40:00,510.2,511.42,510.1,510.77,7029.0,500.0478,501.2435,499.9498,500.6064,7029.0
2023-10-27 13:50:00,510.9,511.58,510.6,510.81,4041.0,500.7339,501.4003,500.4398,500.6456,4041.0
2023-10-27 14:00:00,510.95,511.63,510.69,511.62,6802.0,500.7829,501.4493,500.528,501.4395,6802.0
2023-10-27 14:10:00,512.0,513.7,511.96,512.65,8250.0,501.812,503.4781,501.7728,502.449,8250.0
2023-10-27 14:20:00,512.65,512.65,510.76,510.86,9755.0,502.449,502.449,500.5966,500.6947,9755.0
2023-10-27 14:30:00,511.63,512.49,511.62,512.49,8773.0,501.4493,502.2922,501.4395,502.2922,8773.0
2023-10-27 14:40:00,512.39,513.02,512.35,512.6,3720.0,502.1942,502.8117,502.155,502.4,3720.0
2023-10-27 14:50:00,512.26,512.38,511.04,511.06,4929.0,502.0668,502.1844,500.8711,500.8907,4929.0
2023-10-27 15:00:00,511.09,511.57,510.19,510.53,13075.0,500.9201,501.3905,500.038,500.3712,13075.0
2023-10-27 15:10:00,510.54,511.0,510.3,510.91,13778.0,500.381,500.8319,500.1458,500.7437,13778.0
2023-10-27 15:20:00,510.89,511.09,510.15,510.68,8507.0,500.7241,500.9201,499.9988,500.5182,8507.0
2023-10-27 15:30:00,510.68,510.81,509.72,509.72,27934.0,500.5182,500.6456,499.5773,499.5773,27934.0
2023-10-27 15:40:00,509.45,509.7,509.06,509.55,18683.0,499.3127,499.5577,498.9305,499.4107,18683.0
2023-10-27 15:50:00,509.47,510.21,508.73,509.97,68568.0,499.3323,500.0576,498.607,499.8224,68568.0
2023-10-30 09:30:00,511.38,514.64,509.99,510.88,13673.0,501.2043,504.3994,499.842,500.7143,13673.0
2023-10-30 09:40:00,510.0,512.0,510.0,510.67,12873.0,499.8518,501.812,499.8518,500.5084,12873.0
2023-10-30 09:50:00,510.67,512.5,510.25,511.77,17346.0,500.5084,502.302,500.0968,501.5865,17346.0
2023-10-30 10:00:00,511.46,512.5,510.87,511.67,46322.0,501.2827,502.302,500.7045,501.4885,46322.0
2023-10-30 10:10:00,511.68,512.26,510.15,511.98,7652.0,501.4983,502.0668,499.9988,501.7924,7652.0
2023-10-30 10:20:00,512.31,512.31,509.1,509.78,39527.0,502.1158,502.1158,498.9697,499.6361,39527.0
2023-10-30 10:30:00,509.49,510.17,509.01,509.62,12711.0,499.3519,500.0184,498.8815,499.4793,12711.0
2023-10-30 10:40:00,509.63,510.11,508.77,509.68,16668.0,499.4891,499.9596,498.6462,499.5381,16668.0
2023-10-30 10:50:00,509.71,509.92,509.22,509.92,10591.0,499.5675,499.7734,499.0873,499.7734,10591.0
2023-10-30 11:00:00,510.0,511.1,509.93,510.63,12914.0,499.8518,500.9299,499.7832,500.4692,12914.0
2023-10-30 11:10:00,510.9,511.1,509.94,510.01,11222.0,500.7339,500.9299,499.793,499.8616,11222.0
2023-10-30 11:20:00,510.13,511.06,509.97,510.36,7676.0,499.9792,500.8907,499.8224,500.2046,7676.0
2023-10-30 11:30:00,510.33,510.65,509.97,510.25,11796.0,500.1752,500.4888,499.8224,500.0968,11796.0
2023-10-30 11:40:00,510.18,510.76,509.19,510.76,7169.0,500.0282,500.5966,499.0579,500.5966,7169.0
2023-10-30 11:50:00,510.7,512.12,510.69,511.45,20876.0,500.5378,501.9296,500.528,501.2729,20876.0
2023-10-30 12:00:00,511.19,512.48,511.19,511.92,4519.0,501.0181,502.2824,501.0181,501.7336,4519.0
2023-10-30 12:10:00,511.69,512.42,511.27,512.0,28700.0,501.5081,502.2236,501.0965,501.812,28700.0
2023-10-30 12:20:00,512.0,512.12,511.5,512.12,4064.0,501.812,501.9296,501.3219,501.9296,4064.0
2023-10-30 12:30:00,512.44,513.1,512.12,512.95,4292.0,502.2432,502.8901,501.9296,502.7431,4292.0
2023-10-30 12:40:00,513.03,513.6,512.67,513.6,4126.0,502.8215,503.3801,502.4686,503.3801,4126.0
2023-10-30 12:50:00,513.55,514.0,513.31,513.38,14190.0,503.3311,503.7722,503.0959,503.1645,14190.0
2023-10-30 13:00:00,513.47,514.89,513.46,514.89,1709.0,503.2527,504.6445,503.2429,504.6445,1709.0
2023-10-30 13:10:00,514.77,515.25,513.82,514.17,15023.0,504.5268,504.9973,503.5958,503.9388,15023.0
2023-10-30 13:20:00,514.35,516.27,513.84,516.26,6612.0,504.1152,505.997,503.6154,505.9872,6612.0
2023-10-30 13:30:00,516.53,517.54,516.33,517.54,6773.0,506.2518,507.2417,506.0558,507.2417,6773.0
2023-10-30 13:40:00,517.3,517.31,516.43,516.92,11528.0,507.0065,507.0163,506.1538,506.6341,11528.0
2023-10-30 13:50:00,517.13,517.5,516.46,517.32,8133.0,506.8399,507.2025,506.1832,507.0261,8133.0
2023-10-30 14:00:00,517.32,518.9,517.32,518.77,22794.0,507.0261,508.5747,507.0261,508.4473,22794.0
2023-10-30 14:10:00,518.96,519.37,518.06,518.06,8273.0,508.6335,509.0353,507.7514,507.7514,8273.0
2023-10-30 14:20:00,518.15,518.49,517.96,518.49,2120.0,507.8396,508.1728,507.6534,508.1728,2120.0
2023-10-30 14:30:00,518.22,518.98,517.61,518.5,10067.0,507.9082,508.6531,507.3103,508.1826,10067.0
2023-10-30 14:40:00,518.62,519.56,518.46,519.26,7682.0,508.3002,509.2215,508.1434,508.9275,7682.0
2023-10-30 14:50:00,519.22,519.26,518.34,518.76,24578.0,508.8883,508.9275,508.0258,508.4375,24578.0
2023-10-30 15:00:00,518.83,519.41,518.71,518.89,9384.0,508.5061,509.0745,508.3884,508.5649,9384.0
2023-10-30 15:10:00,518.85,520.27,518.85,519.71,34859.0,508.5257,509.9174,508.5257,509.3685,34859.0
2023-10-30 15:20:00,519.78,520.27,519.6,520.19,14165.0,509.4372,509.9174,509.2607,509.839,14165.0
2023-10-30 15:30:00,520.29,520.49,519.55,519.59,26692.0,509.937,510.133,509.2117,509.2509,26692.0
2023-10-30 15:40:00,519.53,519.79,518.56,519.59,33882.0,509.1921,509.447,508.2414,509.2509,33882.0
2023-10-30 15:50:00,519.48,519.76,517.79,518.22,57731.0,509.1431,509.4176,507.4868,507.9082,57731.0
2023-10-31 09:30:00,520.6,521.7,518.45,521.38,27119.0,510.2408,511.319,508.1336,511.0053,27119.0
2023-10-31 09:40:00,521.3,522.93,519.23,521.57,10230.0,510.9269,512.5245,508.8981,511.1915,10230.0
2023-10-31 09:50:00,520.94,522.34,520.17,521.53,11495.0,510.5741,511.9462,509.8194,511.1523,11495.0
2023-10-31 10:00:00,521.05,522.09,520.65,522.09,11088.0,510.6819,511.7012,510.2898,511.7012,11088.0
2023-10-31 10:10:00,521.91,524.93,521.9,523.97,36645.0,511.5248,514.4847,511.515,513.5438,36645.0
2023-10-31 10:20:00,523.97,523.97,522.8,523.65,6695.0,513.5438,513.5438,512.3971,513.2301,6695.0
2023-10-31 10:30:00,523.77,524.56,523.55,524.34,11055.0,513.3478,514.122,513.1321,513.9064,11055.0
2023-10-31 10:40:00,524.24,525.0,523.61,524.93,16182.0,513.8084,514.5533,513.1909,514.4847,16182.0
2023-10-31 10:50:00,524.76,525.27,524.0,524.52,46765.0,514.3181,514.8179,513.5732,514.0828,46765.0
2023-10-31 11:00:00,524.32,524.66,522.64,523.0,7172.0,513.8868,514.2201,512.2402,512.5931,7172.0
2023-10-31 11:10:00,523.23,523.39,521.79,522.04,10296.0,512.8185,512.9753,511.4072,511.6522,10296.0
2023-10-31 11:20:00,521.93,522.47,520.49,520.49,14325.0,511.5444,512.0736,510.133,510.133,14325.0
2023-10-31 11:30:00,520.47,521.12,520.22,520.83,16091.0,510.1134,510.7505,509.8684,510.4663,16091.0
2023-10-31 11:40:00,520.83,521.49,520.81,521.2,8126.0,510.4663,511.1131,510.4467,510.8289,8126.0
2023-10-31 11:50:00,521.29,521.87,520.78,521.86,12506.0,510.9171,511.4856,510.4173,511.4758,12506.0
2023-10-31 12:00:00,522.27,522.62,521.7,522.5,10429.0,511.8776,512.2206,511.319,512.103,10429.0
2023-10-31 12:10:00,522.24,523.07,522.18,523.01,5815.0,511.8482,512.6617,511.7894,512.6029,5815.0
2023-10-31 12:20:00,523.34,523.86,522.68,523.49,6985.0,512.9263,513.436,512.2795,513.0733,6985.0
2023-10-31 12:30:00,523.53,524.44,523.38,523.8,7774.0,513.1125,514.0044,512.9655,513.3772,7774.0
2023-10-31 12:40:00,523.86,524.69,523.66,524.18,8625.0,513.436,514.2495,513.24,513.7496,8625.0
2023-10-31 12:50:00,524.39,524.54,523.33,523.72,9972.0,513.9554,514.1024,512.9165,513.2988,9972.0
2023-10-31 13:00:00,523.1,523.84,522.54,522.96,4681.0,512.6911,513.4164,512.1422,512.5539,4681.0
2023-10-31 13:10:00,522.96,523.63,522.5,523.42,15344.0,512.5539,513.2105,512.103,513.0047,15344.0
2023-10-31 13:20:00,523.58,523.74,522.4,523.69,12317.0,513.1615,513.3184,512.005,513.2694,12317.0
2023-10-31 13:30:00,523.48,524.44,523.42,523.49,7054.0,513.0635,514.0044,513.0047,513.0733,7054.0
2023-10-31 13:40:00,523.67,524.03,523.36,523.9,8035.0,513.2498,513.6026,512.9459,513.4752,8035.0
2023-10-31 13:50:00,523.8,524.82,523.76,524.25,7118.0,513.3772,514.3769,513.338,513.8182,7118.0
2023-10-31 14:00:00,524.46,524.73,523.52,524.21,14775.0,514.024,514.2887,513.1027,513.779,14775.0
2023-10-31 14:10:00,524.35,524.79,523.64,523.84,9078.0,513.9162,514.3475,513.2203,513.4164,9078.0
2023-10-31 14:20:00,524.21,524.21,523.48,523.48,5481.0,513.779,513.779,513.0635,513.0635,5481.0
2023-10-31 14:30:00,523.48,523.92,523.19,523.37,8466.0,513.0635,513.4948,512.7793,512.9557,8466.0
2023-10-31 14:40:00,523.37,524.04,522.9,523.7,8301.0,512.9557,513.6124,512.4951,513.2792,8301.0
2023-10-31 14:50:00,523.8,524.49,523.62,524.29,5607.0,513.3772,514.0534,513.2007,513.8574,5607.0
2023-10-31 15:00:00,524.31,525.0,524.07,524.93,15775.0,513.877,514.5533,513.6418,514.4847,15775.0
2023-10-31 15:10:00,524.78,525.11,524.56,524.77,11096.0,514.3377,514.6611,514.122,514.3279,11096.0
2023-10-31 15:20:00,524.79,525.3,524.0,525.3,14416.0,514.3475,514.8473,513.5732,514.8473,14416.0
2023-10-31 15:30:00,525.27,525.49,524.66,524.7,16590.0,514.8179,515.0335,514.2201,514.2593,16590.0
2023-10-31 15:40:00,524.7,524.88,523.57,523.99,48114.0,514.2593,514.4357,513.1517,513.5634,48114.0
2023-10-31 15:50:00,523.87,524.38,523.14,523.16,48301.0,513.4458,513.9456,512.7303,512.7499,48301.0
2023-11-01 09:30:00,500.34,512.98,491.68,508.98,154496.0,490.384,502.7725,481.8963,498.8521,154496.0
2023-11-01 09:40:00,507.71,514.99,505.08,514.18,59716.0,497.6073,504.7425,495.0297,503.9486,59716.0
2023-11-01 09:50:00,514.11,515.99,512.1,515.14,88186.0,503.88,505.7226,501.91,504.8895,88186.0
2023-11-01 10:00:00,515.72,516.0,504.48,506.19,65759.0,505.4579,505.7324,494.4416,496.1176,65759.0
2023-11-01 10:10:00,506.17,507.09,498.96,502.78,56027.0,496.098,496.9997,489.0314,492.7754,56027.0
2023-11-01 10:20:00,502.55,504.27,499.31,501.96,35195.0,492.55,494.2358,489.3745,491.9717,35195.0
2023-11-01 10:30:00,501.42,504.45,500.51,504.18,31880.0,491.4425,494.4122,490.5506,494.1476,31880.0
2023-11-01 10:40:00,503.81,504.07,502.15,503.41,24790.0,493.7849,494.0398,492.158,493.3929,24790.0
2023-11-01 10:50:00,503.78,505.18,499.62,500.5,30898.0,493.7555,495.1277,489.6783,490.5408,30898.0
2023-11-01 11:00:00,500.5,502.8,500.5,502.19,34471.0,490.5408,492.795,490.5408,492.1972,34471.0
2023-11-01 11:10:00,501.87,503.72,501.14,503.72,16979.0,491.8835,493.6967,491.1681,493.6967,16979.0
2023-11-01 11:20:00,503.01,503.45,500.94,502.54,53340.0,493.0009,493.4321,490.972,492.5402,53340.0
2023-11-01 11:30:00,502.53,502.88,501.08,501.16,8480.0,492.5304,492.8734,491.1093,491.1877,8480.0
2023-11-01 11:40:00,500.82,500.82,498.1,499.33,15236.0,490.8544,490.8544,488.1886,489.3941,15236.0
2023-11-01 11:50:00,499.19,502.22,498.79,501.97,20410.0,489.2569,492.2266,488.8648,491.9815,20410.0
2023-11-01 12:00:00,501.98,502.41,501.25,501.46,10381.0,491.9913,492.4128,491.2759,491.4817,10381.0
2023-11-01 12:10:00,501.15,502.06,500.31,502.06,24846.0,491.1779,492.0698,490.3546,492.0698,24846.0
2023-11-01 12:20:00,502.02,503.44,501.93,503.02,10433.0,492.0306,493.4223,491.9423,493.0107,10433.0
2023-11-01 12:30:00,503.01,503.35,501.82,502.77,12231.0,493.0009,493.3341,491.8345,492.7656,12231.0
2023-11-01 12:40:00,502.8,502.81,501.12,501.13,12490.0,492.795,492.8048,491.1485,491.1583,12490.0
2023-11-01 12:50:00,501.59,502.12,500.99,501.13,7454.0,491.6091,492.1286,491.021,491.1583,7454.0
2023-11-01 13:00:00,501.05,501.62,500.0,500.84,14892.0,491.0799,491.6385,490.0507,490.874,14892.0
2023-11-01 13:10:00,500.56,502.05,500.55,501.46,16346.0,490.5996,492.06,490.5898,491.4817,16346.0
2023-11-01 13:20:00,501.33,501.67,497.35,497.64,18481.0,491.3543,491.6875,487.4535,487.7377,18481.0
2023-11-01 13:30:00,497.44,498.41,495.36,496.0,102481.0,487.5417,488.4924,485.5031,486.1303,102481.0
2023-11-01 13:40:00,495.47,496.09,494.2,494.48,35293.0,485.6109,486.2186,484.3662,484.6406,35293.0
2023-11-01 13:50:00,494.47,496.55,494.44,495.14,14656.0,484.6308,486.6694,484.6014,485.2875,14656.0
2023-11-01 14:00:00,495.56,496.04,492.5,492.89,17231.0,485.6991,486.1695,482.7,483.0822,17231.0
2023-11-01 14:10:00,493.0,493.94,491.09,493.94,38388.0,483.19,484.1113,481.318,484.1113,38388.0
2023-11-01 14:20:00,494.09,496.27,493.76,495.01,27320.0,484.2583,486.395,483.9349,485.16,27320.0
2023-11-01 14:30:00,495.21,497.41,494.86,495.02,30561.0,485.3561,487.5123,485.013,485.1698,30561.0
2023-11-01 14:40:00,494.77,495.57,492.11,492.97,42803.0,484.9248,485.7089,482.3177,483.1606,42803.0
2023-11-01 14:50:00,492.44,493.97,492.11,493.67,28343.0,482.6412,484.1407,482.3177,483.8467,28343.0
2023-11-01 15:00:00,493.87,494.75,493.39,494.09,21282.0,484.0427,484.9052,483.5723,484.2583,21282.0
2023-11-01 15:10:00,494.06,495.46,493.66,494.14,33790.0,484.2289,485.6011,483.8369,484.3074,33790.0
2023-11-01 15:20:00,494.14,494.18,490.42,490.84,50503.0,484.3074,484.3466,480.6614,481.073,50503.0
2023-11-01 15:30:00,490.8,492.23,490.0,490.0,59764.0,481.0338,482.4354,480.2497,480.2497,59764.0
2023-11-01 15:40:00,489.8,490.41,489.06,490.4,56103.0,480.0537,480.6516,479.3284,480.6418,56103.0
2023-11-01 15:50:00,490.56,490.81,488.73,488.98,223909.0,480.7986,481.0436,479.005,479.25,223909.0
2023-11-02 09:30:00,484.49,488.0,481.32,482.1,56467.0,474.8494,478.2895,471.7425,472.5069,56467.0
2023-11-02 09:40:00,482.02,482.02,474.59,478.45,77944.0,472.4285,472.4285,465.1464,468.9296,77944.0
2023-11-02 09:50:00,478.09,478.82,476.38,477.78,38870.0,468.5767,469.2922,466.9008,468.2729,38870.0
2023-11-02 10:00:00,477.8,478.0,472.0,472.01,112188.0,468.2925,468.4885,462.6079,462.6177,112188.0
2023-11-02 10:10:00,472.14,475.39,471.84,474.09,58956.0,462.7451,465.9305,462.4511,464.6563,58956.0
2023-11-02 10:20:00,474.09,474.8,471.8,472.96,47115.0,464.6563,465.3522,462.4119,463.5488,47115.0
2023-11-02 10:30:00,473.0,476.63,473.0,476.34,42516.0,463.588,467.1458,463.588,466.8615,42516.0
2023-11-02 10:40:00,475.94,477.49,475.13,476.64,25592.0,466.4695,467.9887,465.6756,467.1556,25592.0
2023-11-02 10:50:00,476.93,477.19,473.06,473.12,41170.0,467.4398,467.6946,463.6468,463.7056,41170.0
2023-11-02 11:00:00,473.55,474.43,472.44,473.63,39940.0,464.1271,464.9896,463.0392,464.2055,39940.0
2023-11-02 11:10:00,474.11,474.38,473.05,473.75,18785.0,464.6759,464.9405,463.637,464.3231,18785.0
2023-11-02 11:20:00,473.61,475.71,473.37,475.53,18666.0,464.1859,466.2441,463.9506,466.0677,18666.0
2023-11-02 11:30:00,475.52,478.27,475.51,478.12,28738.0,466.0579,468.7531,466.0481,468.6061,28738.0
2023-11-02 11:40:00,478.21,479.0,477.74,478.86,21481.0,468.6943,469.4686,468.2337,469.3314,21481.0
2023-11-02 11:50:00,478.9,479.2,476.79,476.79,54396.0,469.3706,469.6646,467.3026,467.3026,54396.0
2023-11-02 12:00:00,477.01,477.88,476.7,476.94,27524.0,467.5182,468.3709,467.2144,467.4496,27524.0
2023-11-02 12:10:00,477.18,477.74,476.8,477.19,29069.0,467.6848,468.2337,467.3124,467.6946,29069.0
2023-11-02 12:20:00,477.25,477.88,476.68,476.83,21255.0,467.7534,468.3709,467.1948,467.3418,21255.0
2023-11-02 12:30:00,476.85,476.85,475.56,475.95,29727.0,467.3614,467.3614,466.0971,466.4793,29727.0
2023-11-02 12:40:00,476.01,476.71,475.77,476.46,18948.0,466.5381,467.2242,466.3029,466.9792,18948.0
2023-11-02 12:50:00,476.61,476.63,474.33,475.05,28191.0,467.1262,467.1458,464.8915,465.5972,28191.0
2023-11-02 13:00:00,474.95,477.18,474.73,477.18,22678.0,465.4992,467.6848,465.2836,467.6848,22678.0
2023-11-02 13:10:00,476.96,477.75,476.64,476.94,31596.0,467.4692,468.2435,467.1556,467.4496,31596.0
2023-11-02 13:20:00,477.01,477.48,476.84,477.43,15645.0,467.5182,467.9789,467.3516,467.9299,15645.0
2023-11-02 13:30:00,477.37,478.22,476.54,476.54,51954.0,467.8711,468.7041,467.0576,467.0576,51954.0
2023-11-02 13:40:00,476.78,477.94,476.78,477.22,15498.0,467.2928,468.4297,467.2928,467.724,15498.0
2023-11-02 13:50:00,477.41,478.26,477.09,478.09,24862.0,467.9103,468.7433,467.5966,468.5767,24862.0
2023-11-02 14:00:00,477.91,479.31,477.89,478.78,17289.0,468.4003,469.7724,468.3807,469.253,17289.0
2023-11-02 14:10:00,478.86,480.38,478.77,479.6,36467.0,469.3314,470.8212,469.2432,470.0567,36467.0
2023-11-02 14:20:00,479.54,479.79,478.18,478.94,22356.0,469.9979,470.2429,468.6649,469.4098,22356.0
2023-11-02 14:30:00,478.94,479.22,478.65,479.09,20475.0,469.4098,469.6842,469.1256,469.5568,20475.0
2023-11-02 14:40:00,479.02,479.32,478.1,478.98,29377.0,469.4882,469.7822,468.5865,469.449,29377.0
2023-11-02 14:50:00,478.8,480.61,478.78,480.61,28479.0,469.2726,471.0466,469.253,471.0466,28479.0
2023-11-02 15:00:00,480.73,481.95,480.31,481.76,24265.0,471.1642,472.3599,470.7526,472.1737,24265.0
2023-11-02 15:10:00,481.81,482.62,481.31,482.51,26683.0,472.2227,473.0166,471.7327,472.9088,26683.0
2023-11-02 15:20:00,482.67,484.29,482.62,483.8,43103.0,473.0656,474.6534,473.0166,474.1731,43103.0
2023-11-02 15:30:00,482.63,483.77,482.45,482.88,45855.0,473.0264,474.1437,472.85,473.2714,45855.0
2023-11-02 15:40:00,482.89,484.37,482.73,484.33,39766.0,473.2812,474.7318,473.1244,474.6926,39766.0
2023-11-02 15:50:00,484.21,484.21,480.9,481.38,183606.0,474.5749,474.5749,471.3308,471.8013,183606.0
2023-11-03 09:30:00,478.46,483.81,476.29,479.01,55798.0,468.9394,474.1829,466.8125,469.4784,55798.0
2023-11-03 09:40:00,478.5,479.04,476.27,477.31,53577.0,468.9786,469.5078,466.7929,467.8122,53577.0
2023-11-03 09:50:00,477.31,480.5,477.31,477.95,27770.0,467.8122,470.9388,467.8122,468.4395,27770.0
2023-11-03 10:00:00,478.67,478.68,475.47,476.7,27286.0,469.1452,469.155,466.0089,467.2144,27286.0
2023-11-03 10:10:00,476.67,478.4,475.06,478.11,29550.0,467.185,468.8806,465.607,468.5963,29550.0
2023-11-03 10:20:00,477.67,478.34,476.49,476.84,18615.0,468.1651,468.8218,467.0086,467.3516,18615.0
2023-11-03 10:30:00,476.85,477.98,475.36,477.76,17750.0,467.3614,468.4689,465.901,468.2533,17750.0
2023-11-03 10:40:00,477.54,478.02,475.83,476.2,23358.0,468.0377,468.5081,466.3617,466.7243,23358.0
2023-11-03 10:50:00,476.39,476.84,475.61,476.75,16960.0,466.9106,467.3516,466.1461,467.2634,16960.0
2023-11-03 11:00:00,476.91,477.34,476.47,477.33,12411.0,467.4202,467.8416,466.989,467.8318,12411.0
2023-11-03 11:10:00,477.67,478.05,477.35,478.05,4806.0,468.1651,468.5375,467.8514,468.5375,4806.0
2023-11-03 11:20:00,477.85,478.33,477.19,478.04,17370.0,468.3415,468.8119,467.6946,468.5277,17370.0
2023-11-03 11:30:00,478.02,478.94,477.51,478.35,8186.0,468.5081,469.4098,468.0083,468.8316,8186.0
2023-11-03 11:40:00,478.43,478.49,477.74,478.08,8743.0,468.91,468.9688,468.2337,468.5669,8743.0
2023-11-03 11:50:00,478.17,479.3,477.81,479.0,23612.0,468.6551,469.7626,468.3023,469.4686,23612.0
2023-11-03 12:00:00,479.12,480.45,479.11,479.83,10964.0,469.5862,470.8898,469.5764,470.2821,10964.0
2023-11-03 12:10:00,479.92,480.55,479.54,479.89,12681.0,470.3703,470.9878,469.9979,470.3409,12681.0
2023-11-03 12:20:00,479.74,480.55,479.67,479.93,15407.0,470.1939,470.9878,470.1253,470.3801,15407.0
2023-11-03 12:30:00,479.84,479.97,479.18,479.32,14286.0,470.2919,470.4193,469.645,469.7822,14286.0
2023-11-03 12:40:00,479.33,480.0,479.23,479.51,12038.0,469.7921,470.4487,469.694,469.9685,12038.0
2023-11-03 12:50:00,479.65,481.27,479.65,480.7,15815.0,470.1057,471.6934,470.1057,471.1348,15815.0
2023-11-03 13:00:00,480.88,481.32,479.58,479.76,13934.0,471.3112,471.7425,470.0371,470.2135,13934.0
2023-11-03 13:10:00,479.63,479.85,479.08,479.73,7306.0,470.0861,470.3017,469.547,470.1841,7306.0
2023-11-03 13:20:00,479.95,480.58,479.92,480.31,14755.0,470.3997,471.0172,470.3703,470.7526,14755.0
2023-11-03 13:30:00,480.32,480.85,479.82,479.82,17382.0,470.7624,471.2818,470.2723,470.2723,17382.0
2023-11-03 13:40:00,479.77,480.15,479.32,479.84,10781.0,470.2233,470.5957,469.7822,470.2919,10781.0
2023-11-03 13:50:00,479.63,480.03,479.36,479.53,12191.0,470.0861,470.4781,469.8215,469.9881,12191.0
2023-11-03 14:00:00,479.79,480.08,479.14,479.3,16368.0,470.2429,470.5271,469.6058,469.7626,16368.0
2023-11-03 14:10:00,479.59,479.6,478.74,479.06,14909.0,470.0469,470.0567,469.2138,469.5274,14909.0
2023-11-03 14:20:00,479.11,479.14,478.44,479.0,12266.0,469.5764,469.6058,468.9198,469.4686,12266.0
2023-11-03 14:30:00,479.05,479.12,477.89,477.92,12380.0,469.5176,469.5862,468.3807,468.4101,12380.0
2023-11-03 14:40:00,477.89,478.09,477.16,477.68,15094.0,468.3807,468.5767,467.6652,468.1749,15094.0
2023-11-03 14:50:00,477.57,477.83,476.89,477.34,22492.0,468.0671,468.3219,467.4006,467.8416,22492.0
2023-11-03 15:00:00,477.34,478.21,476.67,476.85,25179.0,467.8416,468.6943,467.185,467.3614,25179.0
2023-11-03 15:10:00,476.99,477.09,476.42,476.58,16560.0,467.4986,467.5966,466.94,467.0968,16560.0
2023-11-03 15:20:00,476.66,477.37,476.3,477.37,24640.0,467.1752,467.8711,466.8223,467.8711,24640.0
2023-11-03 15:30:00,477.22,477.7,476.62,477.58,40212.0,467.724,468.1945,467.136,468.0769,40212.0
2023-11-03 15:40:00,477.58,477.61,476.41,477.18,29992.0,468.0769,468.1063,466.9302,467.6848,29992.0
2023-11-03 15:50:00,477.09,478.99,476.78,476.79,123683.0,467.5966,469.4588,467.2928,467.3026,123683.0
2023-11-06 09:30:00,478.0,481.52,474.44,474.56,44648.0,468.4885,471.9385,464.9994,465.117,44648.0
2023-11-06 09:40:00,474.84,476.97,473.75,476.55,32635.0,465.3914,467.479,464.3231,467.0674,32635.0
2023-11-06 09:50:00,476.56,477.76,475.41,477.75,22285.0,467.0772,468.2533,465.9501,468.2435,22285.0
2023-11-06 10:00:00,477.39,477.81,476.39,476.39,21022.0,467.8907,468.3023,466.9106,466.9106,21022.0
2023-11-06 10:10:00,476.76,478.17,476.58,478.17,12849.0,467.2732,468.6551,467.0968,468.6551,12849.0
2023-11-06 10:20:00,477.9,480.17,477.9,479.4,24352.0,468.3905,470.6153,468.3905,469.8607,24352.0
2023-11-06 10:30:00,479.35,480.93,478.75,480.93,18867.0,469.8117,471.3602,469.2236,471.3602,18867.0
2023-11-06 10:40:00,480.34,481.89,480.33,481.65,21371.0,470.782,472.3011,470.7722,472.0659,21371.0
2023-11-06 10:50:00,481.25,481.73,480.56,480.56,18864.0,471.6738,472.1443,470.9976,470.9976,18864.0
2023-11-06 11:00:00,480.57,481.71,480.49,481.3,15758.0,471.0074,472.1247,470.929,471.7229,15758.0
2023-11-06 11:10:00,481.3,481.9,481.23,481.71,13038.0,471.7229,472.3109,471.6542,472.1247,13038.0
2023-11-06 11:20:00,481.62,482.49,481.46,482.48,15489.0,472.0365,472.8892,471.8797,472.8794,15489.0
2023-11-06 11:30:00,482.35,483.36,481.96,483.02,17143.0,472.752,473.7419,472.3697,473.4086,17143.0
2023-11-06 11:40:00,483.1,484.25,482.73,484.25,8205.0,473.487,474.6142,473.1244,474.6142,8205.0
2023-11-06 11:50:00,484.11,485.16,484.06,484.25,26469.0,474.4769,475.506,474.4279,474.6142,26469.0
2023-11-06 12:00:00,484.25,485.88,484.0,485.88,19945.0,474.6142,476.2117,474.3691,476.2117,19945.0
2023-11-06 12:10:00,485.88,487.42,485.66,485.87,20867.0,476.2117,477.7211,475.9961,476.2019,20867.0
2023-11-06 12:20:00,486.03,487.76,485.87,487.29,18785.0,476.3587,478.0543,476.2019,477.5937,18785.0
2023-11-06 12:30:00,487.0,487.02,484.65,484.65,16060.0,477.3094,477.329,475.0062,475.0062,16060.0
2023-11-06 12:40:00,484.44,486.16,484.42,486.16,9196.0,474.8004,476.4861,474.7808,476.4861,9196.0
2023-11-06 12:50:00,486.16,486.16,485.19,485.78,11898.0,476.4861,476.4861,475.5354,476.1137,11898.0
2023-11-06 13:00:00,485.61,486.49,485.61,486.43,14770.0,475.9471,476.8096,475.9471,476.7508,14770.0
2023-11-06 13:10:00,486.32,486.32,485.71,486.22,13414.0,476.643,476.643,476.0451,476.545,13414.0
2023-11-06 13:20:00,486.13,486.78,485.73,486.53,15148.0,476.4567,477.0938,476.0647,476.8488,15148.0
2023-11-06 13:30:00,486.44,486.47,485.22,485.5,9382.0,476.7606,476.79,475.5648,475.8393,9382.0
2023-11-06 13:40:00,485.39,486.17,485.3,485.45,9535.0,475.7315,476.4959,475.6433,475.7903,9535.0
2023-11-06 13:50:00,485.43,485.68,485.1,485.55,14252.0,475.7707,476.0157,475.4472,475.8883,14252.0
2023-11-06 14:00:00,485.57,486.0,484.67,485.79,23768.0,475.9079,476.3293,475.0258,476.1235,23768.0
2023-11-06 14:10:00,485.99,486.23,485.6,486.07,12906.0,476.3195,476.5548,475.9373,476.3979,12906.0
2023-11-06 14:20:00,486.01,486.76,485.72,486.76,10301.0,476.3391,477.0742,476.0549,477.0742,10301.0
2023-11-06 14:30:00,486.73,486.96,486.17,486.75,11135.0,477.0448,477.2702,476.4959,477.0644,11135.0
2023-11-06 14:40:00,486.9,488.12,486.9,487.4,25430.0,477.2114,478.4071,477.2114,477.7015,25430.0
2023-11-06 14:50:00,487.49,488.15,487.49,487.79,9116.0,477.7897,478.4365,477.7897,478.0837,9116.0
2023-11-06 15:00:00,487.87,488.37,487.87,488.37,18073.0,478.1621,478.6522,478.1621,478.6522,18073.0
2023-11-06 15:10:00,488.44,489.64,488.34,489.31,27266.0,478.7208,479.8969,478.6228,479.5735,27266.0
2023-11-06 15:20:00,489.39,490.1,489.38,489.88,27665.0,479.6519,480.3477,479.6421,480.1321,27665.0
2023-11-06 15:30:00,489.92,490.15,489.37,489.39,32891.0,480.1713,480.3967,479.6323,479.6519,32891.0
2023-11-06 15:40:00,489.15,489.37,488.06,488.06,52840.0,479.4166,479.6323,478.3483,478.3483,52840.0
2023-11-06 15:50:00,487.75,488.16,486.75,487.51,127089.0,478.0445,478.4463,477.0644,477.8093,127089.0
2023-11-07 09:30:00,490.79,497.79,490.77,495.98,116061.0,481.024,487.8847,481.0044,486.1107,116061.0
2023-11-07 09:40:00,495.12,497.45,495.1,496.5,89324.0,485.2679,487.5515,485.2483,486.6204,89324.0
2023-11-07 09:50:00,496.54,499.56,493.89,494.71,61982.0,486.6596,489.6195,484.0623,484.866,61982.0
2023-11-07 10:00:00,494.77,497.51,494.76,496.69,48813.0,484.9248,487.6103,484.915,486.8066,48813.0
2023-11-07 10:10:00,496.87,497.65,496.0,497.47,51740.0,486.983,487.7475,486.1303,487.5711,51740.0
2023-11-07 10:20:00,497.8,498.45,497.19,498.18,26926.0,487.8945,488.5316,487.2967,488.267,26926.0
2023-11-07 10:30:00,498.09,499.0,497.73,497.95,49307.0,488.1788,489.0706,487.8259,488.0415,49307.0
2023-11-07 10:40:00,498.16,498.91,497.89,498.04,26908.0,488.2474,488.9824,487.9827,488.1297,26908.0
2023-11-07 10:50:00,498.34,499.39,497.72,497.74,17645.0,488.4238,489.4529,487.8161,487.8357,17645.0
2023-11-07 11:00:00,497.75,498.47,496.85,498.24,23204.0,487.8455,488.5512,486.9634,488.3258,23204.0
2023-11-07 11:10:00,498.35,498.65,498.16,498.47,7523.0,488.4336,488.7276,488.2474,488.5512,7523.0
2023-11-07 11:20:00,498.34,498.8,498.21,498.51,10479.0,488.4238,488.8746,488.2964,488.5904,10479.0
2023-11-07 11:30:00,498.44,498.78,497.83,498.05,9170.0,488.5218,488.855,487.9239,488.1396,9170.0
2023-11-07 11:40:00,498.24,498.55,497.68,497.8,11462.0,488.3258,488.6296,487.7769,487.8945,11462.0
2023-11-07 11:50:00,497.74,498.47,497.74,498.23,7595.0,487.8357,488.5512,487.8357,488.316,7595.0
2023-11-07 12:00:00,498.3,498.97,497.98,498.97,18829.0,488.3846,489.0412,488.0709,489.0412,18829.0
2023-11-07 12:10:00,498.71,500.43,498.15,500.26,21366.0,488.7864,490.4722,488.2376,490.3056,21366.0
2023-11-07 12:20:00,500.28,501.66,499.88,501.37,28280.0,490.3252,491.6777,489.9331,491.3935,28280.0
2023-11-07 12:30:00,501.27,501.89,501.07,501.15,18892.0,491.2955,491.9031,491.0995,491.1779,18892.0
2023-11-07 12:40:00,501.18,501.47,500.5,501.09,13804.0,491.2073,491.4915,490.5408,491.1191,13804.0
2023-11-07 12:50:00,501.23,501.62,500.93,501.13,16083.0,491.2563,491.6385,490.9622,491.1583,16083.0
2023-11-07 13:00:00,500.93,501.16,499.51,499.54,11538.0,490.9622,491.1877,489.5705,489.5999,11538.0
2023-11-07 13:10:00,499.7,500.04,499.49,499.81,6007.0,489.7567,490.09,489.5509,489.8645,6007.0
2023-11-07 13:20:00,499.81,501.47,499.81,501.3,9096.0,489.8645,491.4915,489.8645,491.3249,9096.0
2023-11-07 13:30:00,501.23,501.43,500.79,501.22,10648.0,491.2563,491.4523,490.825,491.2465,10648.0
2023-11-07 13:40:00,501.38,501.93,501.38,501.93,9292.0,491.4033,491.9423,491.4033,491.9423,9292.0
2023-11-07 13:50:00,501.74,502.22,501.41,502.2,15997.0,491.7561,492.2266,491.4327,492.207,15997.0
2023-11-07 14:00:00,502.47,502.6,501.3,502.46,10336.0,492.4716,492.599,491.3249,492.4618,10336.0
2023-11-07 14:10:00,502.27,502.82,502.27,502.45,10042.0,492.2756,492.8146,492.2756,492.452,10042.0
2023-11-07 14:20:00,502.57,503.0,501.89,502.04,10891.0,492.5696,492.9911,491.9031,492.0502,10891.0
2023-11-07 14:30:00,502.16,502.82,502.13,502.81,10115.0,492.1678,492.8146,492.1384,492.8048,10115.0
2023-11-07 14:40:00,502.8,503.28,502.5,502.93,19684.0,492.795,493.2655,492.501,492.9224,19684.0
2023-11-07 14:50:00,502.97,503.44,502.97,503.35,24991.0,492.9617,493.4223,492.9617,493.3341,24991.0
2023-11-07 15:00:00,503.35,503.61,502.62,502.71,21222.0,493.3341,493.5889,492.6186,492.7068,21222.0
2023-11-07 15:10:00,502.71,503.34,502.06,503.17,19765.0,492.7068,493.3243,492.0698,493.1577,19765.0
2023-11-07 15:20:00,503.16,503.58,502.98,503.51,14514.0,493.1479,493.5595,492.9715,493.4909,14514.0
2023-11-07 15:30:00,503.51,503.64,502.75,502.76,21283.0,493.4909,493.6183,492.746,492.7558,21283.0
2023-11-07 15:40:00,502.81,502.92,500.26,500.41,32679.0,492.8048,492.9126,490.3056,490.4526,32679.0
2023-11-07 15:50:00,500.3,500.74,497.8,498.18,96905.0,490.3448,490.776,487.8945,488.267,96905.0
2023-11-08 09:30:00,499.65,503.05,498.18,498.62,24954.0,489.7077,493.0401,488.267,488.6982,24954.0
2023-11-08 09:40:00,498.63,498.63,494.4,495.78,16398.0,488.708,488.708,484.5622,485.9147,16398.0
2023-11-08 09:50:00,496.3,498.19,495.83,498.16,7690.0,486.4244,488.2768,485.9637,488.2474,7690.0
2023-11-08 10:00:00,498.11,498.56,495.04,496.82,13832.0,488.1984,488.6394,485.1894,486.934,13832.0
2023-11-08 10:10:00,496.6,498.83,496.59,498.83,15601.0,486.7184,488.904,486.7086,488.904,15601.0
2023-11-08 10:20:00,498.06,499.55,497.86,498.06,16139.0,488.1494,489.6097,487.9533,488.1494,16139.0
2023-11-08 10:30:00,498.03,498.03,497.01,497.25,5739.0,488.1199,488.1199,487.1202,487.3555,5739.0
2023-11-08 10:40:00,496.94,497.47,495.59,495.6,3689.0,487.0516,487.5711,485.7285,485.7383,3689.0
2023-11-08 10:50:00,495.32,495.32,494.21,494.21,11741.0,485.4639,485.4639,484.376,484.376,11741.0
2023-11-08 11:00:00,494.2,494.68,493.5,493.7,6743.0,484.3662,484.8366,483.6801,483.8761,6743.0
2023-11-08 11:10:00,493.75,495.19,493.6,494.57,6630.0,483.9251,485.3365,483.7781,484.7288,6630.0
2023-11-08 11:20:00,494.66,495.11,494.2,494.73,4589.0,484.817,485.2581,484.3662,484.8856,4589.0
2023-11-08 11:30:00,494.64,494.64,492.77,493.19,5429.0,484.7974,484.7974,482.9646,483.3763,5429.0
2023-11-08 11:40:00,492.88,493.69,492.69,493.03,4273.0,483.0724,483.8663,482.8862,483.2194,4273.0
2023-11-08 11:50:00,493.31,493.34,492.22,492.22,3144.0,483.4939,483.5233,482.4256,482.4256,3144.0
2023-11-08 12:00:00,492.61,492.73,492.0,492.29,5147.0,482.8078,482.9254,482.2099,482.4942,5147.0
2023-11-08 12:10:00,492.28,492.36,492.0,492.18,1812.0,482.4844,482.5628,482.2099,482.3864,1812.0
2023-11-08 12:20:00,492.38,492.64,492.16,492.27,3379.0,482.5824,482.8372,482.3668,482.4746,3379.0
2023-11-08 12:30:00,492.26,492.74,492.25,492.56,2845.0,482.4648,482.9352,482.455,482.7588,2845.0
2023-11-08 12:40:00,492.56,493.08,491.68,491.84,6896.0,482.7588,483.2684,481.8963,482.0531,6896.0
2023-11-08 12:50:00,491.69,491.75,491.07,491.24,3667.0,481.9061,481.9649,481.2984,481.4651,3667.0
2023-11-08 13:00:00,491.23,491.23,490.25,490.44,3650.0,481.4553,481.4553,480.4948,480.681,3650.0
2023-11-08 13:10:00,490.5,490.95,490.2,490.3,8334.0,480.7398,481.1808,480.4458,480.5438,8334.0
2023-11-08 13:20:00,490.32,490.68,489.07,489.22,5164.0,480.5634,480.9162,479.3382,479.4853,5164.0
2023-11-08 13:30:00,489.15,489.73,489.0,489.16,5575.0,479.4166,479.9851,479.2696,479.4264,5575.0
2023-11-08 13:40:00,489.16,489.43,489.0,489.02,4652.0,479.4264,479.6911,479.2696,479.2892,4652.0
2023-11-08 13:50:00,489.03,489.03,488.32,488.8,2700.0,479.299,479.299,478.6032,479.0736,2700.0
2023-11-08 14:00:00,488.65,490.4,488.52,489.59,5709.0,478.9266,480.6418,478.7992,479.8479,5709.0
2023-11-08 14:10:00,489.78,490.15,489.22,489.45,4019.0,480.0341,480.3967,479.4853,479.7107,4019.0
2023-11-08 14:20:00,489.35,489.81,488.97,489.16,2822.0,479.6127,480.0635,479.2402,479.4264,2822.0
2023-11-08 14:30:00,489.13,489.29,488.55,488.55,2673.0,479.397,479.5539,478.8286,478.8286,2673.0
2023-11-08 14:40:00,488.54,488.9,488.3,488.89,11771.0,478.8188,479.1716,478.5836,479.1618,11771.0
2023-11-08 14:50:00,488.94,489.75,488.33,489.47,6840.0,479.2108,480.0047,478.613,479.7303,6840.0
2023-11-08 15:00:00,489.56,489.56,488.12,488.46,7074.0,479.8185,479.8185,478.4071,478.7404,7074.0
2023-11-08 15:10:00,488.67,488.95,488.11,488.14,9571.0,478.9462,479.2206,478.3973,478.4267,9571.0
2023-11-08 15:20:00,488.31,489.13,487.64,487.79,7954.0,478.5934,479.397,477.9367,478.0837,7954.0
2023-11-08 15:30:00,487.93,488.65,487.93,488.14,23469.0,478.2209,478.9266,478.2209,478.4267,23469.0
2023-11-08 15:40:00,488.24,491.04,488.15,490.2,40264.0,478.5248,481.269,478.4365,480.4458,40264.0
2023-11-08 15:50:00,490.06,490.52,487.98,488.5,99796.0,480.3085,480.7594,478.2699,478.7796,99796.0
2023-11-09 09:30:00,488.28,490.12,486.86,489.23,17782.0,478.564,480.3673,477.1722,479.4951,17782.0
2023-11-09 09:40:00,489.16,492.79,489.0,492.79,15313.0,479.4264,482.9842,479.2696,482.9842,15313.0
2023-11-09 09:50:00,491.89,492.88,490.73,491.85,8813.0,482.1021,483.0724,480.9652,482.0629,8813.0
2023-11-09 10:00:00,491.87,492.55,491.42,491.57,8479.0,482.0825,482.749,481.6415,481.7885,8479.0
2023-11-09 10:10:00,491.39,491.84,490.61,491.55,7716.0,481.6121,482.0531,480.8476,481.7689,7716.0
2023-11-09 10:20:00,491.3,491.45,490.49,490.49,2679.0,481.5239,481.6709,480.73,480.73,2679.0
2023-11-09 10:30:00,490.23,490.85,489.91,490.18,3532.0,480.4752,481.0828,480.1615,480.4262,3532.0
2023-11-09 10:40:00,490.77,490.77,490.0,490.37,2571.0,481.0044,481.0044,480.2497,480.6124,2571.0
2023-11-09 10:50:00,489.99,490.17,489.0,489.5,3196.0,480.2399,480.4164,479.2696,479.7597,3196.0
2023-11-09 11:00:00,489.97,491.03,489.65,490.55,7348.0,480.2203,481.2592,479.9067,480.7888,7348.0
2023-11-09 11:10:00,489.9,490.65,489.9,490.25,2761.0,480.1517,480.8868,480.1517,480.4948,2761.0
2023-11-09 11:20:00,490.36,491.09,490.06,491.09,6511.0,480.6026,481.318,480.3085,481.318,6511.0
2023-11-09 11:30:00,491.02,491.87,491.01,491.63,4028.0,481.2494,482.0825,481.2396,481.8473,4028.0
2023-11-09 11:40:00,491.16,491.69,491.14,491.24,1590.0,481.3867,481.9061,481.367,481.4651,1590.0
2023-11-09 11:50:00,491.36,491.9,490.93,491.03,5016.0,481.5827,482.1119,481.1612,481.2592,5016.0
2023-11-09 12:00:00,491.13,492.44,491.13,491.84,1898.0,481.3572,482.6412,481.3572,482.0531,1898.0
2023-11-09 12:10:00,491.68,492.43,491.58,491.97,3841.0,481.8963,482.6314,481.7983,482.1805,3841.0
2023-11-09 12:20:00,491.76,492.55,491.76,492.52,6400.0,481.9747,482.749,481.9747,482.7196,6400.0
2023-11-09 12:30:00,492.72,493.15,492.53,493.03,3921.0,482.9156,483.3371,482.7294,483.2194,3921.0
2023-11-09 12:40:00,493.16,495.64,492.99,495.58,17018.0,483.3469,485.7775,483.1802,485.7187,17018.0
2023-11-09 12:50:00,495.49,497.78,495.46,496.77,29271.0,485.6305,487.8749,485.6011,486.885,29271.0
2023-11-09 13:00:00,496.77,496.78,495.62,495.83,20160.0,486.885,486.8948,485.7579,485.9637,20160.0
2023-11-09 13:10:00,496.02,496.71,495.79,496.13,9962.0,486.1499,486.8262,485.9245,486.2578,9962.0
2023-11-09 13:20:00,496.04,497.0,496.04,496.69,10343.0,486.1695,487.1104,486.1695,486.8066,10343.0
2023-11-09 13:30:00,496.49,496.84,496.14,496.14,10967.0,486.6106,486.9536,486.2676,486.2676,10967.0
2023-11-09 13:40:00,496.31,496.31,495.31,496.25,11260.0,486.4342,486.4342,485.4541,486.3754,11260.0
2023-11-09 13:50:00,496.23,496.24,495.29,496.11,13130.0,486.3558,486.3656,485.4345,486.2382,13130.0
2023-11-09 14:00:00,495.85,497.4,495.83,497.36,11212.0,485.9833,487.5025,485.9637,487.4633,11212.0
2023-11-09 14:10:00,497.03,497.36,496.58,496.77,11222.0,487.1398,487.4633,486.6988,486.885,11222.0
2023-11-09 14:20:00,496.78,497.86,496.64,497.75,5880.0,486.8948,487.9533,486.7576,487.8455,5880.0
2023-11-09 14:30:00,497.77,498.2,497.24,497.59,12879.0,487.8651,488.2866,487.3457,487.6887,12879.0
2023-11-09 14:40:00,497.59,497.59,495.85,496.14,7145.0,487.6887,487.6887,485.9833,486.2676,7145.0
2023-11-09 14:50:00,496.06,496.2,495.71,496.11,5361.0,486.1891,486.3264,485.8461,486.2382,5361.0
2023-11-09 15:00:00,496.09,496.34,495.67,496.15,8588.0,486.2186,486.4636,485.8069,486.2774,8588.0
2023-11-09 15:10:00,496.36,496.63,495.22,495.22,9305.0,486.4832,486.7478,485.3659,485.3659,9305.0
2023-11-09 15:20:00,495.05,495.24,494.4,494.58,7446.0,485.1992,485.3855,484.5622,484.7386,7446.0
2023-11-09 15:30:00,494.75,495.33,494.33,494.33,13042.0,484.9052,485.4737,484.4936,484.4936,13042.0
2023-11-09 15:40:00,494.33,494.99,494.08,494.92,40082.0,484.4936,485.1404,484.2485,485.0718,40082.0
2023-11-09 15:50:00,495.01,495.66,494.06,495.21,115902.0,485.16,485.7971,484.2289,485.3561,115902.0
2023-11-10 09:30:00,496.57,497.13,492.25,493.66,10226.0,486.689,487.2379,482.455,483.8369,10226.0
2023-11-10 09:40:00,493.72,493.79,489.78,490.01,17147.0,483.8957,483.9643,480.0341,480.2595,17147.0
2023-11-10 09:50:00,490.01,492.02,489.78,491.68,11024.0,480.2595,482.2295,480.0341,481.8963,11024.0
2023-11-10 10:00:00,492.0,492.0,490.03,490.12,28354.0,482.2099,482.2099,480.2791,480.3673,28354.0
2023-11-10 10:10:00,490.4,490.4,488.95,489.76,3447.0,480.6418,480.6418,479.2206,480.0145,3447.0
2023-11-10 10:20:00,489.98,490.45,489.52,490.07,13006.0,480.2301,480.6908,479.7793,480.3183,13006.0
2023-11-10 10:30:00,490.07,491.46,489.75,490.87,16483.0,480.3183,481.6807,480.0047,481.1024,16483.0
2023-11-10 10:40:00,491.27,493.41,491.27,493.41,4818.0,481.4945,483.5919,481.4945,483.5919,4818.0
2023-11-10 10:50:00,493.82,493.85,492.38,492.6,4801.0,483.9937,484.0231,482.5824,482.798,4801.0
2023-11-10 11:00:00,492.86,493.27,492.19,492.31,3568.0,483.0528,483.4547,482.3962,482.5138,3568.0
2023-11-10 11:10:00,492.14,492.58,492.13,492.29,2658.0,482.3472,482.7784,482.3374,482.4942,2658.0
2023-11-10 11:20:00,492.05,492.05,490.64,491.49,4718.0,482.2589,482.2589,480.877,481.7101,4718.0
2023-11-10 11:30:00,491.29,492.01,491.29,491.72,4252.0,481.5141,482.2197,481.5141,481.9355,4252.0
2023-11-10 11:40:00,491.66,492.68,491.53,492.18,4746.0,481.8767,482.8764,481.7493,482.3864,4746.0
2023-11-10 11:50:00,491.93,492.71,491.56,491.56,2979.0,482.1413,482.9058,481.7787,481.7787,2979.0
2023-11-10 12:00:00,492.21,493.21,492.12,493.17,4118.0,482.4158,483.3959,482.3275,483.3567,4118.0
2023-11-10 12:10:00,493.21,493.36,492.99,492.99,1728.0,483.3959,483.5429,483.1802,483.1802,1728.0
2023-11-10 12:20:00,492.91,493.39,492.8,493.32,2782.0,483.1018,483.5723,482.994,483.5037,2782.0
2023-11-10 12:30:00,493.37,494.45,493.31,494.1,4201.0,483.5527,484.6112,483.4939,484.2682,4201.0
2023-11-10 12:40:00,493.99,494.25,493.46,493.46,3393.0,484.1603,484.4152,483.6409,483.6409,3393.0
2023-11-10 12:50:00,493.28,494.43,493.28,494.16,3958.0,483.4645,484.5916,483.4645,484.327,3958.0
2023-11-10 13:00:00,494.17,494.19,493.14,493.5,4151.0,484.3368,484.3564,483.3273,483.6801,4151.0
2023-11-10 13:10:00,493.7,493.7,493.12,493.42,1686.0,483.8761,483.8761,483.3077,483.6017,1686.0
2023-11-10 13:20:00,493.36,493.91,493.15,493.66,1410.0,483.5429,484.0819,483.3371,483.8369,1410.0
2023-11-10 13:30:00,493.97,494.32,493.61,494.32,2493.0,484.1407,484.4838,483.7879,484.4838,2493.0
2023-11-10 13:40:00,494.18,494.29,493.75,494.05,2766.0,484.3466,484.4544,483.9251,484.2191,2766.0
2023-11-10 13:50:00,493.9,494.26,493.76,494.0,3700.0,484.0721,484.425,483.9349,484.1701,3700.0
2023-11-10 14:00:00,494.07,494.4,493.71,494.23,2473.0,484.2387,484.5622,483.8859,484.3956,2473.0
2023-11-10 14:10:00,494.17,494.98,494.17,494.41,2902.0,484.3368,485.1306,484.3368,484.572,2902.0
2023-11-10 14:20:00,494.27,494.77,494.17,494.69,2385.0,484.4348,484.9248,484.3368,484.8464,2385.0
2023-11-10 14:30:00,494.77,494.77,494.07,494.17,2931.0,484.9248,484.9248,484.2387,484.3368,2931.0
2023-11-10 14:40:00,494.25,494.42,493.15,493.43,4169.0,484.4152,484.5818,483.3371,483.6115,4169.0
2023-11-10 14:50:00,493.55,494.0,492.75,493.75,4275.0,483.7291,484.1701,482.945,483.9251,4275.0
2023-11-10 15:00:00,493.61,493.72,492.79,493.1,3239.0,483.7879,483.8957,482.9842,483.288,3239.0
2023-11-10 15:10:00,493.09,493.88,492.88,493.43,6127.0,483.2782,484.0525,483.0724,483.6115,6127.0
2023-11-10 15:20:00,493.28,494.35,493.28,494.35,4088.0,483.4645,484.5132,483.4645,484.5132,4088.0
2023-11-10 15:30:00,494.37,494.83,494.37,494.75,7838.0,484.5328,484.9836,484.5328,484.9052,7838.0
2023-11-10 15:40:00,494.83,495.67,494.5,494.97,12955.0,484.9836,485.8069,484.6602,485.1208,12955.0
2023-11-10 15:50:00,494.82,495.14,492.85,493.09,74945.0,484.9738,485.2875,483.043,483.2782,74945.0
2023-11-13 09:30:00,493.03,496.87,492.67,495.37,7295.0,483.2194,486.983,482.8666,485.5129,7295.0
2023-11-13 09:40:00,495.36,497.5,494.8,495.46,7581.0,485.5031,487.6005,484.9542,485.6011,7581.0
2023-11-13 09:50:00,494.82,494.96,492.9,493.25,4983.0,484.9738,485.111,483.092,483.4351,4983.0
2023-11-13 10:00:00,494.06,495.6,493.88,495.17,7605.0,484.2289,485.7383,484.0525,485.3169,7605.0
2023-11-13 10:10:00,495.64,496.4,495.08,495.52,14493.0,485.7775,486.5224,485.2286,485.6599,14493.0
2023-11-13 10:20:00,495.33,495.46,494.19,495.19,7538.0,485.4737,485.6011,484.3564,485.3365,7538.0
2023-11-13 10:30:00,495.23,496.41,495.08,495.74,4197.0,485.3757,486.5322,485.2286,485.8755,4197.0
2023-11-13 10:40:00,495.74,496.65,495.29,495.89,13316.0,485.8755,486.7674,485.4345,486.0225,13316.0
2023-11-13 10:50:00,495.41,495.48,494.85,494.85,7301.0,485.5521,485.6207,485.0032,485.0032,7301.0
2023-11-13 11:00:00,495.06,495.53,494.73,495.37,2009.0,485.209,485.6697,484.8856,485.5129,2009.0
2023-11-13 11:10:00,495.63,495.79,495.26,495.72,3132.0,485.7677,485.9245,485.4051,485.8559,3132.0
2023-11-13 11:20:00,495.5,496.48,495.5,496.41,2237.0,485.6403,486.6008,485.6403,486.5322,2237.0
2023-11-13 11:30:00,496.25,496.25,495.42,495.69,8022.0,486.3754,486.3754,485.5619,485.8265,8022.0
2023-11-13 11:40:00,495.42,497.27,495.41,497.12,3242.0,485.5619,487.3751,485.5521,487.2281,3242.0
2023-11-13 11:50:00,497.31,497.7,497.21,497.42,4800.0,487.4143,487.7965,487.3163,487.5221,4800.0
2023-11-13 12:00:00,497.58,498.05,497.56,497.67,2357.0,487.6789,488.1396,487.6593,487.7671,2357.0
2023-11-13 12:10:00,497.82,498.11,497.4,497.96,3433.0,487.9141,488.1984,487.5025,488.0513,3433.0
2023-11-13 12:20:00,498.01,498.31,497.6,497.6,5319.0,488.1003,488.3944,487.6985,487.6985,5319.0
2023-11-13 12:30:00,497.53,497.76,497.24,497.48,4075.0,487.6299,487.8553,487.3457,487.5809,4075.0
2023-11-13 12:40:00,497.44,497.44,496.4,496.4,2009.0,487.5417,487.5417,486.5224,486.5224,2009.0
2023-11-13 12:50:00,496.73,497.35,496.48,497.23,4870.0,486.8458,487.4535,486.6008,487.3359,4870.0
2023-11-13 13:00:00,497.42,497.55,496.63,496.63,3996.0,487.5221,487.6495,486.7478,486.7478,3996.0
2023-11-13 13:10:00,496.5,497.17,496.0,497.11,4002.0,486.6204,487.2771,486.1303,487.2183,4002.0
2023-11-13 13:20:00,497.15,497.24,496.76,497.11,4659.0,487.2575,487.3457,486.8752,487.2183,4659.0
2023-11-13 13:30:00,497.1,497.36,496.7,497.04,7047.0,487.2085,487.4633,486.8164,487.1496,7047.0
2023-11-13 13:40:00,496.9,498.02,496.89,497.48,6093.0,487.0124,488.1101,487.0026,487.5809,6093.0
2023-11-13 13:50:00,497.6,497.99,497.59,497.98,2560.0,487.6985,488.0807,487.6887,488.0709,2560.0
2023-11-13 14:00:00,498.01,498.32,497.94,498.16,4406.0,488.1003,488.4042,488.0317,488.2474,4406.0
2023-11-13 14:10:00,498.2,498.2,497.76,497.93,3067.0,488.2866,488.2866,487.8553,488.0219,3067.0
2023-11-13 14:20:00,497.85,498.11,497.82,498.11,3576.0,487.9435,488.1984,487.9141,488.1984,3576.0
2023-11-13 14:30:00,498.11,498.4,498.1,498.31,4396.0,488.1984,488.4826,488.1886,488.3944,4396.0
2023-11-13 14:40:00,498.11,498.11,497.64,497.64,3009.0,488.1984,488.1984,487.7377,487.7377,3009.0
2023-11-13 14:50:00,497.68,497.68,496.93,497.23,4173.0,487.7769,487.7769,487.0418,487.3359,4173.0
2023-11-13 15:00:00,497.1,497.11,496.33,496.38,4203.0,487.2085,487.2183,486.4538,486.5028,4203.0
2023-11-13 15:10:00,496.34,497.19,496.23,497.0,8519.0,486.4636,487.2967,486.3558,487.1104,8519.0
2023-11-13 15:20:00,497.16,497.57,496.9,497.21,5510.0,487.2673,487.6691,487.0124,487.3163,5510.0
2023-11-13 15:30:00,497.02,497.74,497.0,497.0,10614.0,487.13,487.8357,487.1104,487.1104,10614.0
2023-11-13 15:40:00,497.0,497.43,496.69,497.43,16439.0,487.1104,487.5319,486.8066,487.5319,16439.0
2023-11-13 15:50:00,497.56,497.7,496.96,497.2,42705.0,487.6593,487.7965,487.0712,487.3065,42705.0
2023-11-14 09:30:00,490.98,494.66,490.18,494.46,19027.0,481.2102,484.817,480.4262,484.621,19027.0
2023-11-14 09:40:00,494.14,498.03,494.13,497.7,12277.0,484.3074,488.1199,484.2976,487.7965,12277.0
2023-11-14 09:50:00,498.12,499.08,497.64,498.97,7588.0,488.2082,489.1491,487.7377,489.0412,7588.0
2023-11-14 10:00:00,498.78,500.72,498.57,498.9,18562.0,488.855,490.7564,488.6492,488.9726,18562.0
2023-11-14 10:10:00,499.06,501.53,498.51,501.53,13483.0,489.1295,491.5503,488.5904,491.5503,13483.0
2023-11-14 10:20:00,501.05,501.59,499.99,500.58,14895.0,491.0799,491.6091,490.0409,490.6192,14895.0
2023-11-14 10:30:00,500.51,502.6,500.33,501.88,10382.0,490.5506,492.599,490.3742,491.8933,10382.0
2023-11-14 10:40:00,502.35,502.49,501.44,501.87,5851.0,492.354,492.4912,491.4621,491.8835,5851.0
2023-11-14 10:50:00,501.82,502.29,499.91,500.95,7517.0,491.8345,492.2952,489.9625,490.9818,7517.0
2023-11-14 11:00:00,501.33,501.4,499.99,500.8,9959.0,491.3543,491.4229,490.0409,490.8348,9959.0
2023-11-14 11:10:00,500.94,501.95,500.1,501.95,12437.0,490.972,491.9619,490.1488,491.9619,12437.0
2023-11-14 11:20:00,501.91,504.37,501.84,503.96,22074.0,491.9227,494.3338,491.8541,493.932,22074.0
2023-11-14 11:30:00,504.0,505.38,503.91,505.03,14712.0,493.9712,495.3237,493.8829,494.9807,14712.0
2023-11-14 11:40:00,504.65,505.0,503.73,503.95,8921.0,494.6082,494.9513,493.7065,493.9221,8921.0
2023-11-14 11:50:00,504.2,504.2,502.57,502.57,8767.0,494.1672,494.1672,492.5696,492.5696,8767.0
2023-11-14 12:00:00,502.72,503.39,501.17,501.17,10892.0,492.7166,493.3733,491.1975,491.1975,10892.0
2023-11-14 12:10:00,500.89,501.04,500.05,500.07,5021.0,490.923,491.0701,490.0998,490.1194,5021.0
2023-11-14 12:20:00,500.08,500.27,499.6,500.18,8632.0,490.1292,490.3154,489.6587,490.2272,8632.0
2023-11-14 12:30:00,500.26,500.96,500.23,500.82,5340.0,490.3056,490.9916,490.2762,490.8544,5340.0
2023-11-14 12:40:00,500.89,502.39,500.5,502.32,6938.0,490.923,492.3932,490.5408,492.3246,6938.0
2023-11-14 12:50:00,502.28,502.95,501.93,502.93,7162.0,492.2854,492.942,491.9423,492.9224,7162.0
2023-11-14 13:00:00,502.95,503.13,502.45,502.56,6389.0,492.942,493.1185,492.452,492.5598,6389.0
2023-11-14 13:10:00,502.5,502.75,502.17,502.56,28691.0,492.501,492.746,492.1776,492.5598,28691.0
2023-11-14 13:20:00,502.44,503.81,502.44,503.55,4689.0,492.4422,493.7849,492.4422,493.5301,4689.0
2023-11-14 13:30:00,503.78,503.93,503.36,503.87,5968.0,493.7555,493.9025,493.3439,493.8437,5968.0
2023-11-14 13:40:00,503.83,503.83,503.04,503.1,4449.0,493.8045,493.8045,493.0303,493.0891,4449.0
2023-11-14 13:50:00,503.12,503.22,502.26,502.26,16715.0,493.1087,493.2067,492.2658,492.2658,16715.0
2023-11-14 14:00:00,502.01,502.19,501.64,501.97,7529.0,492.0208,492.1972,491.6581,491.9815,7529.0
2023-11-14 14:10:00,501.41,501.55,500.72,500.85,5345.0,491.4327,491.5699,490.7564,490.8838,5345.0
2023-11-14 14:20:00,501.03,501.09,500.42,500.86,7060.0,491.0603,491.1191,490.4624,490.8936,7060.0
2023-11-14 14:30:00,500.94,501.23,500.7,501.04,6466.0,490.972,491.2563,490.7368,491.0701,6466.0
2023-11-14 14:40:00,501.02,502.35,500.91,501.86,10263.0,491.0505,492.354,490.9426,491.8737,10263.0
2023-11-14 14:50:00,501.84,502.97,501.83,502.88,6676.0,491.8541,492.9617,491.8443,492.8734,6676.0
2023-11-14 15:00:00,503.0,503.49,502.71,503.49,9300.0,492.9911,493.4713,492.7068,493.4713,9300.0
2023-11-14 15:10:00,503.69,504.39,503.36,504.39,9391.0,493.6673,494.3534,493.3439,494.3534,9391.0
2023-11-14 15:20:00,504.41,504.45,502.44,502.77,15015.0,494.373,494.4122,492.4422,492.7656,15015.0
2023-11-14 15:30:00,502.85,503.33,501.94,502.5,21878.0,492.844,493.3145,491.9521,492.501,21878.0
2023-11-14 15:40:00,502.52,502.52,501.56,501.56,25489.0,492.5206,492.5206,491.5797,491.5797,25489.0
2023-11-14 15:50:00,501.56,502.38,501.05,502.23,111555.0,491.5797,492.3834,491.0799,492.2364,111555.0
2023-11-15 09:30:00,500.14,501.82,497.96,499.18,10597.0,490.188,491.8345,488.0513,489.2471,10597.0
2023-11-15 09:40:00,500.13,500.13,497.38,497.4,9368.0,490.1782,490.1782,487.4829,487.5025,9368.0
2023-11-15 09:50:00,497.07,497.91,495.53,496.9,8937.0,487.1791,488.0023,485.6697,487.0124,8937.0
2023-11-15 10:00:00,497.43,500.72,496.81,500.49,8270.0,487.5319,490.7564,486.9242,490.531,8270.0
2023-11-15 10:10:00,500.49,503.23,499.92,503.23,7684.0,490.531,493.2165,489.9723,493.2165,7684.0
2023-11-15 10:20:00,502.82,504.24,502.47,503.67,13179.0,492.8146,494.2064,492.4716,493.6477,13179.0
2023-11-15 10:30:00,503.86,505.07,503.68,505.07,13858.0,493.8339,495.0199,493.6575,495.0199,13858.0
2023-11-15 10:40:00,505.02,505.39,504.29,504.29,8052.0,494.9709,495.3335,494.2554,494.2554,8052.0
2023-11-15 10:50:00,504.17,504.64,503.93,504.51,4631.0,494.1378,494.5984,493.9025,494.471,4631.0
2023-11-15 11:00:00,504.43,505.39,504.08,505.13,7648.0,494.3926,495.3335,494.0496,495.0787,7648.0
2023-11-15 11:10:00,505.09,505.89,504.87,505.67,4833.0,495.0395,495.8235,494.8238,495.6079,4833.0
2023-11-15 11:20:00,506.12,506.12,505.02,505.21,9967.0,496.049,496.049,494.9709,495.1571,9967.0
2023-11-15 11:30:00,505.34,507.09,505.34,506.89,7318.0,495.2845,496.9997,495.2845,496.8036,7318.0
2023-11-15 11:40:00,506.52,506.56,505.41,506.41,8268.0,496.441,496.4802,495.3531,496.3332,8268.0
2023-11-15 11:50:00,506.41,507.09,506.14,507.03,4055.0,496.3332,496.9997,496.0686,496.9409,4055.0
2023-11-15 12:00:00,507.12,508.16,507.12,508.04,9237.0,497.0291,498.0484,497.0291,497.9308,9237.0
2023-11-15 12:10:00,508.2,509.23,507.65,507.65,16332.0,498.0876,499.0971,497.5485,497.5485,16332.0
2023-11-15 12:20:00,507.93,508.42,507.17,507.72,4460.0,497.823,498.3032,497.0781,497.6171,4460.0
2023-11-15 12:30:00,507.41,508.11,507.3,507.61,4468.0,497.3133,497.9994,497.2055,497.5093,4468.0
2023-11-15 12:40:00,507.87,508.18,507.55,508.17,2612.0,497.7641,498.068,497.4505,498.0582,2612.0
2023-11-15 12:50:00,508.14,508.32,507.51,507.52,4697.0,498.0288,498.2052,497.4113,497.4211,4697.0
2023-11-15 13:00:00,507.38,507.82,507.34,507.79,4329.0,497.2839,497.7151,497.2447,497.6857,4329.0
2023-11-15 13:10:00,507.93,508.34,507.82,508.17,3590.0,497.823,498.2248,497.7151,498.0582,3590.0
2023-11-15 13:20:00,508.37,508.53,507.78,508.06,5324.0,498.2542,498.411,497.6759,497.9504,5324.0
2023-11-15 13:30:00,507.92,508.84,507.37,508.53,12976.0,497.8132,498.7148,497.2741,498.411,12976.0
2023-11-15 13:40:00,508.56,508.88,508.25,508.75,12974.0,498.4404,498.7541,498.1366,498.6266,12974.0
2023-11-15 13:50:00,508.64,509.02,508.64,509.0,16046.0,498.5188,498.8913,498.5188,498.8717,16046.0
2023-11-15 14:00:00,509.01,509.01,508.23,508.43,12294.0,498.8815,498.8815,498.117,498.313,12294.0
2023-11-15 14:10:00,508.21,508.36,507.01,507.3,8539.0,498.0974,498.2444,496.9213,497.2055,8539.0
2023-11-15 14:20:00,507.06,507.69,506.93,507.61,6145.0,496.9703,497.5877,496.8429,497.5093,6145.0
2023-11-15 14:30:00,507.51,507.96,507.51,507.96,3606.0,497.4113,497.8524,497.4113,497.8524,3606.0
2023-11-15 14:40:00,508.13,508.13,506.92,507.2,15703.0,498.019,498.019,496.8331,497.1075,15703.0
2023-11-15 14:50:00,507.19,508.22,507.05,508.14,10413.0,497.0977,498.1072,496.9605,498.0288,10413.0
2023-11-15 15:00:00,508.11,508.18,507.48,507.8,8828.0,497.9994,498.068,497.3819,497.6955,8828.0
2023-11-15 15:10:00,507.93,508.05,507.41,507.41,7922.0,497.823,497.9406,497.3133,497.3133,7922.0
2023-11-15 15:20:00,507.39,507.8,506.97,507.68,13604.0,497.2937,497.6955,496.8821,497.5779,13604.0
2023-11-15 15:30:00,507.71,508.07,507.31,507.95,14264.0,497.6073,497.9602,497.2153,497.8426,14264.0
2023-11-15 15:40:00,507.97,508.08,507.29,507.55,46026.0,497.8622,497.97,497.1957,497.4505,46026.0
2023-11-15 15:50:00,507.68,508.26,506.24,507.08,124304.0,497.5779,498.1464,496.1666,496.9899,124304.0
2023-11-16 09:30:00,507.08,511.98,507.08,511.79,21204.0,496.9899,501.7924,496.9899,501.6061,21204.0
2023-11-16 09:40:00,511.79,517.83,511.79,516.59,19576.0,501.6061,507.526,501.6061,506.3106,19576.0
2023-11-16 09:50:00,516.58,520.0,515.69,518.91,31313.0,506.3008,509.6528,505.4285,508.5845,31313.0
2023-11-16 10:00:00,519.32,519.35,516.77,518.12,32706.0,508.9863,509.0157,506.4871,507.8102,32706.0
2023-11-16 10:10:00,518.07,519.87,517.59,519.68,19466.0,507.7612,509.5254,507.2907,509.3391,19466.0
2023-11-16 10:20:00,519.83,519.9,518.87,518.89,38252.0,509.4862,509.5548,508.5453,508.5649,38252.0
2023-11-16 10:30:00,518.85,518.85,513.98,515.22,48776.0,508.5257,508.5257,503.7526,504.9679,48776.0
2023-11-16 10:40:00,515.41,516.53,513.39,513.67,12750.0,505.1541,506.2518,503.1743,503.4487,12750.0
2023-11-16 10:50:00,513.42,515.57,513.4,515.3,7249.0,503.2037,505.3109,503.1841,505.0463,7249.0
2023-11-16 11:00:00,515.47,515.47,513.26,513.27,6648.0,505.2129,505.2129,503.0469,503.0567,6648.0
2023-11-16 11:10:00,513.27,513.91,512.7,512.99,6363.0,503.0567,503.684,502.498,502.7823,6363.0
2023-11-16 11:20:00,512.99,514.18,512.65,513.74,8159.0,502.7823,503.9486,502.449,503.5173,8159.0
2023-11-16 11:30:00,513.65,514.04,512.91,513.58,13778.0,503.4291,503.8114,502.7039,503.3605,13778.0
2023-11-16 11:40:00,513.81,515.15,513.79,514.55,4362.0,503.586,504.8993,503.5663,504.3112,4362.0
2023-11-16 11:50:00,514.32,514.7,513.28,513.53,6670.0,504.0858,504.4582,503.0665,503.3115,6670.0
2023-11-16 12:00:00,513.48,513.89,513.28,513.3,2500.0,503.2625,503.6644,503.0665,503.0861,2500.0
2023-11-16 12:10:00,513.11,513.36,512.74,512.82,6143.0,502.8999,503.1449,502.5372,502.6157,6143.0
2023-11-16 12:20:00,512.82,513.06,512.64,512.99,4020.0,502.6157,502.8509,502.4392,502.7823,4020.0
2023-11-16 12:30:00,512.82,513.3,512.55,513.16,6467.0,502.6157,503.0861,502.351,502.9489,6467.0
2023-11-16 12:40:00,513.48,514.99,513.48,514.74,7927.0,503.2625,504.7425,503.2625,504.4974,7927.0
2023-11-16 12:50:00,514.65,514.79,514.0,514.51,17709.0,504.4092,504.5465,503.7722,504.272,17709.0
2023-11-16 13:00:00,514.14,514.89,513.63,514.47,16317.0,503.9094,504.6445,503.4095,504.2328,16317.0
2023-11-16 13:10:00,514.53,515.44,514.33,515.38,17341.0,504.2916,505.1835,504.0956,505.1247,17341.0
2023-11-16 13:20:00,515.37,515.48,514.78,514.81,9126.0,505.1149,505.2227,504.5366,504.5661,9126.0
2023-11-16 13:30:00,514.84,514.84,512.36,512.4,7923.0,504.5955,504.5955,502.1648,502.204,7923.0
2023-11-16 13:40:00,512.27,513.14,512.27,513.14,7365.0,502.0766,502.9293,502.0766,502.9293,7365.0
2023-11-16 13:50:00,513.06,513.1,512.34,512.53,2752.0,502.8509,502.8901,502.1452,502.3314,2752.0
2023-11-16 14:00:00,512.55,512.58,511.62,512.58,4236.0,502.351,502.3804,501.4395,502.3804,4236.0
2023-11-16 14:10:00,512.62,513.22,512.35,513.22,2903.0,502.4196,503.0077,502.155,503.0077,2903.0
2023-11-16 14:20:00,513.22,513.4,512.98,512.98,3207.0,503.0077,503.1841,502.7725,502.7725,3207.0
2023-11-16 14:30:00,513.22,513.22,511.89,512.11,5008.0,503.0077,503.0077,501.7042,501.9198,5008.0
2023-11-16 14:40:00,511.96,512.49,511.78,512.29,5009.0,501.7728,502.2922,501.5963,502.0962,5009.0
2023-11-16 14:50:00,512.38,512.43,511.51,511.79,4824.0,502.1844,502.2334,501.3317,501.6061,4824.0
2023-11-16 15:00:00,511.62,512.07,511.46,511.84,4967.0,501.4395,501.8806,501.2827,501.6552,4967.0
2023-11-16 15:10:00,511.84,512.51,511.6,512.32,3770.0,501.6552,502.3118,501.4199,502.1256,3770.0
2023-11-16 15:20:00,512.49,512.79,512.19,512.27,6200.0,502.2922,502.5862,501.9982,502.0766,6200.0
2023-11-16 15:30:00,512.28,513.42,512.28,513.11,7893.0,502.0864,503.2037,502.0864,502.8999,7893.0
2023-11-16 15:40:00,513.37,513.37,512.7,513.3,14582.0,503.1547,503.1547,502.498,503.0861,14582.0
2023-11-16 15:50:00,513.39,514.13,512.82,512.88,86644.0,503.1743,503.8996,502.6157,502.6745,86644.0
2023-11-17 09:30:00,513.67,513.67,504.87,506.01,37521.0,503.4487,503.4487,494.8238,495.9412,37521.0
2023-11-17 09:40:00,506.41,509.83,506.41,507.62,5720.0,496.3332,499.6851,496.3332,497.5191,5720.0
2023-11-17 09:50:00,508.0,508.34,505.5,505.5,7231.0,497.8916,498.2248,495.4413,495.4413,7231.0
2023-11-17 10:00:00,505.35,505.85,504.6,505.83,11222.0,495.2943,495.7843,494.5592,495.7647,11222.0
2023-11-17 10:10:00,505.44,506.46,504.85,504.97,5285.0,495.3825,496.3822,494.8042,494.9219,5285.0
2023-11-17 10:20:00,504.67,504.74,503.62,503.7,9512.0,494.6278,494.6964,493.5987,493.6771,9512.0
2023-11-17 10:30:00,503.73,505.36,503.54,505.12,10808.0,493.7065,495.3041,493.5203,495.0689,10808.0
2023-11-17 10:40:00,505.5,505.59,504.36,504.61,12722.0,495.4413,495.5295,494.324,494.569,12722.0
2023-11-17 10:50:00,504.74,505.02,503.68,503.81,4525.0,494.6964,494.9709,493.6575,493.7849,4525.0
2023-11-17 11:00:00,504.16,504.85,503.78,504.26,7110.0,494.128,494.8042,493.7555,494.226,7110.0
2023-11-17 11:10:00,504.09,504.1,503.1,503.4,8976.0,494.0594,494.0692,493.0891,493.3831,8976.0
2023-11-17 11:20:00,503.15,504.14,503.09,503.94,11394.0,493.1381,494.1084,493.0793,493.9123,11394.0
2023-11-17 11:30:00,503.94,505.2,503.93,504.57,11877.0,493.9123,495.1473,493.9025,494.5298,11877.0
2023-11-17 11:40:00,504.41,504.42,503.82,504.13,6161.0,494.373,494.3828,493.7947,494.0986,6161.0
2023-11-17 11:50:00,504.14,504.65,504.14,504.65,8641.0,494.1084,494.6082,494.1084,494.6082,8641.0
2023-11-17 12:00:00,504.7,505.02,504.41,504.78,9712.0,494.6572,494.9709,494.373,494.7356,9712.0
2023-11-17 12:10:00,504.77,504.77,502.74,502.77,13746.0,494.7258,494.7258,492.7362,492.7656,13746.0
2023-11-17 12:20:00,502.88,503.5,502.67,503.03,12103.0,492.8734,493.4811,492.6676,493.0205,12103.0
2023-11-17 12:30:00,503.05,503.1,502.68,503.05,5886.0,493.0401,493.0891,492.6774,493.0401,5886.0
2023-11-17 12:40:00,502.95,502.99,501.59,501.96,17567.0,492.942,492.9813,491.6091,491.9717,17567.0
2023-11-17 12:50:00,502.04,502.04,500.3,500.59,8194.0,492.0502,492.0502,490.3448,490.629,8194.0
2023-11-17 13:00:00,500.52,500.6,499.67,499.89,10692.0,490.5604,490.6388,489.7273,489.9429,10692.0
2023-11-17 13:10:00,499.74,499.74,499.18,499.58,11305.0,489.7959,489.7959,489.2471,489.6391,11305.0
2023-11-17 13:20:00,499.53,500.03,499.5,499.63,11335.0,489.5901,490.0802,489.5607,489.6881,11335.0
2023-11-17 13:30:00,499.68,499.96,499.22,499.86,12338.0,489.7371,490.0115,489.2863,489.9135,12338.0
2023-11-17 13:40:00,499.73,499.88,499.43,499.48,10175.0,489.7861,489.9331,489.4921,489.5411,10175.0
2023-11-17 13:50:00,499.53,499.97,499.24,499.97,8966.0,489.5901,490.0213,489.3059,490.0213,8966.0
2023-11-17 14:00:00,500.02,500.1,498.49,498.66,10736.0,490.0704,490.1488,488.5708,488.7374,10736.0
2023-11-17 14:10:00,498.67,499.16,498.11,498.19,21923.0,488.7472,489.2275,488.1984,488.2768,21923.0
2023-11-17 14:20:00,498.25,498.26,497.35,497.54,20561.0,488.3356,488.3454,487.4535,487.6397,20561.0
2023-11-17 14:30:00,497.52,497.54,496.3,496.57,20205.0,487.6201,487.6397,486.4244,486.689,20205.0
2023-11-17 14:40:00,496.75,497.37,496.04,497.31,36756.0,486.8654,487.4731,486.1695,487.4143,36756.0
2023-11-17 14:50:00,497.18,497.99,496.59,497.45,23511.0,487.2869,488.0807,486.7086,487.5515,23511.0
2023-11-17 15:00:00,497.56,499.06,497.56,498.65,18438.0,487.6593,489.1295,487.6593,488.7276,18438.0
2023-11-17 15:10:00,498.71,498.71,497.57,497.73,21191.0,488.7864,488.7864,487.6691,487.8259,21191.0
2023-11-17 15:20:00,497.6,497.92,497.27,497.92,36883.0,487.6985,488.0121,487.3751,488.0121,36883.0
2023-11-17 15:30:00,498.02,498.05,496.58,497.68,22452.0,488.1101,488.1396,486.6988,487.7769,22452.0
2023-11-17 15:40:00,497.79,498.28,497.24,498.0,37672.0,487.8847,488.365,487.3457,488.0905,37672.0
2023-11-17 15:50:00,498.13,498.61,497.63,498.15,78355.0,488.218,488.6884,487.7279,488.2376,78355.0
2023-11-20 09:30:00,497.56,498.71,494.94,496.84,13541.0,487.6593,488.7864,485.0914,486.9536,13541.0
2023-11-20 09:40:00,496.84,497.2,495.09,495.16,7455.0,486.9536,487.3065,485.2385,485.3071,7455.0
2023-11-20 09:50:00,495.52,495.83,494.73,495.46,6212.0,485.6599,485.9637,484.8856,485.6011,6212.0
2023-11-20 10:00:00,495.39,497.42,495.33,497.1,7810.0,485.5325,487.5221,485.4737,487.2085,7810.0
2023-11-20 10:10:00,497.25,497.89,496.89,497.77,9078.0,487.3555,487.9827,487.0026,487.8651,9078.0
2023-11-20 10:20:00,498.13,498.13,496.95,496.95,3623.0,488.218,488.218,487.0614,487.0614,3623.0
2023-11-20 10:30:00,497.16,497.36,496.85,497.0,3773.0,487.2673,487.4633,486.9634,487.1104,3773.0
2023-11-20 10:40:00,497.15,498.06,497.02,497.73,6413.0,487.2575,488.1494,487.13,487.8259,6413.0
2023-11-20 10:50:00,497.62,498.21,497.1,497.85,6162.0,487.7181,488.2964,487.2085,487.9435,6162.0
2023-11-20 11:00:00,497.94,498.25,497.4,497.48,3794.0,488.0317,488.3356,487.5025,487.5809,3794.0
2023-11-20 11:10:00,497.53,498.38,497.53,498.16,2637.0,487.6299,488.463,487.6299,488.2474,2637.0
2023-11-20 11:20:00,498.17,499.02,497.81,498.14,3305.0,488.2572,489.0902,487.9043,488.2278,3305.0
2023-11-20 11:30:00,498.08,498.08,497.23,497.44,2851.0,488.169,488.169,487.3359,487.5417,2851.0
2023-11-20 11:40:00,497.46,497.47,496.54,497.21,8169.0,487.5613,487.5711,486.6596,487.3163,8169.0
2023-11-20 11:50:00,496.87,497.26,496.74,497.05,4257.0,486.983,487.3653,486.8556,487.1594,4257.0
2023-11-20 12:00:00,497.06,497.24,496.97,497.24,4790.0,487.1693,487.3457,487.081,487.3457,4790.0
2023-11-20 12:10:00,497.17,498.0,496.94,497.61,25303.0,487.2771,488.0905,487.0516,487.7083,25303.0
2023-11-20 12:20:00,497.66,498.72,496.98,498.35,17490.0,487.7573,488.7962,487.0908,488.4336,17490.0
2023-11-20 12:30:00,498.36,498.36,497.83,498.25,3880.0,488.4434,488.4434,487.9239,488.3356,3880.0
2023-11-20 12:40:00,497.81,498.07,497.44,497.77,3528.0,487.9043,488.1592,487.5417,487.8651,3528.0
2023-11-20 12:50:00,497.57,497.83,497.15,497.31,4006.0,487.6691,487.9239,487.2575,487.4143,4006.0
2023-11-20 13:00:00,497.4,498.0,497.22,497.65,4260.0,487.5025,488.0905,487.3261,487.7475,4260.0
2023-11-20 13:10:00,497.78,498.1,497.58,498.09,3743.0,487.8749,488.1886,487.6789,488.1788,3743.0
2023-11-20 13:20:00,497.95,498.26,497.93,498.26,2201.0,488.0415,488.3454,488.0219,488.3454,2201.0
2023-11-20 13:30:00,498.21,498.43,497.98,498.24,3677.0,488.2964,488.512,488.0709,488.3258,3677.0
2023-11-20 13:40:00,498.32,499.2,498.12,499.0,13256.0,488.4042,489.2667,488.2082,489.0706,13256.0
2023-11-20 13:50:00,499.17,499.37,498.8,499.03,5309.0,489.2373,489.4333,488.8746,489.1001,5309.0
2023-11-20 14:00:00,499.1,499.2,498.84,499.1,2633.0,489.1687,489.2667,488.9138,489.1687,2633.0
2023-11-20 14:10:00,499.09,499.35,498.81,498.9,7921.0,489.1589,489.4137,488.8844,488.9726,7921.0
2023-11-20 14:20:00,498.91,499.3,498.91,499.28,5219.0,488.9824,489.3647,488.9824,489.3451,5219.0
2023-11-20 14:30:00,499.23,500.0,499.22,500.0,8486.0,489.2961,490.0507,489.2863,490.0507,8486.0
2023-11-20 14:40:00,499.9,500.5,499.8,500.37,8691.0,489.9527,490.5408,489.8547,490.4134,8691.0
2023-11-20 14:50:00,500.24,500.37,499.85,500.37,4759.0,490.286,490.4134,489.9037,490.4134,4759.0
2023-11-20 15:00:00,500.38,501.39,500.34,501.39,7244.0,490.4232,491.4131,490.384,491.4131,7244.0
2023-11-20 15:10:00,501.43,502.2,501.11,501.8,13180.0,491.4523,492.207,491.1387,491.8149,13180.0
2023-11-20 15:20:00,501.78,502.35,501.51,501.94,7836.0,491.7953,492.354,491.5307,491.9521,7836.0
2023-11-20 15:30:00,502.09,502.27,501.41,501.92,11068.0,492.0992,492.2756,491.4327,491.9325,11068.0
2023-11-20 15:40:00,501.92,502.58,501.69,502.58,192114.0,491.9325,492.5794,491.7071,492.5794,192114.0
2023-11-20 15:50:00,502.31,502.6,501.65,502.0,98262.0,492.3148,492.599,491.6679,492.011,98262.0
2023-11-21 09:30:00,502.41,505.39,500.37,501.98,38610.0,492.4128,495.3335,490.4134,491.9913,38610.0
2023-11-21 09:40:00,501.87,503.86,501.7,502.29,5979.0,491.8835,493.8339,491.7169,492.2952,5979.0
2023-11-21 09:50:00,503.0,503.83,501.97,503.38,6108.0,492.9911,493.8045,491.9815,493.3635,6108.0
2023-11-21 10:00:00,503.77,503.82,502.64,503.82,13285.0,493.7457,493.7947,492.6382,493.7947,13285.0
2023-11-21 10:10:00,503.81,504.33,503.33,504.17,8250.0,493.7849,494.2946,493.3145,494.1378,8250.0
2023-11-21 10:20:00,504.01,504.62,503.79,504.39,4660.0,493.981,494.5788,493.7653,494.3534,4660.0
2023-11-21 10:30:00,504.53,504.53,504.11,504.36,1180.0,494.4906,494.4906,494.079,494.324,1180.0
2023-11-21 10:40:00,504.66,504.87,504.09,504.13,2087.0,494.618,494.8238,494.0594,494.0986,2087.0
2023-11-21 10:50:00,504.03,504.75,503.95,504.75,3375.0,494.0006,494.7062,493.9221,494.7062,3375.0
2023-11-21 11:00:00,504.66,504.85,504.1,504.58,9141.0,494.618,494.8042,494.0692,494.5396,9141.0
2023-11-21 11:10:00,504.64,505.08,504.4,504.4,3796.0,494.5984,495.0297,494.3632,494.3632,3796.0
2023-11-21 11:20:00,504.51,504.73,504.13,504.68,10548.0,494.471,494.6866,494.0986,494.6376,10548.0
2023-11-21 11:30:00,504.66,505.7,504.38,505.69,3020.0,494.618,495.6373,494.3436,495.6275,3020.0
2023-11-21 11:40:00,505.69,506.6,505.61,506.6,3538.0,495.6275,496.5194,495.5491,496.5194,3538.0
2023-11-21 11:50:00,506.33,507.0,506.0,506.54,3727.0,496.2548,496.9115,495.9314,496.4606,3727.0
2023-11-21 12:00:00,506.55,507.52,506.55,507.29,7325.0,496.4704,497.4211,496.4704,497.1957,7325.0
2023-11-21 12:10:00,507.39,507.86,507.34,507.81,3989.0,497.2937,497.7543,497.2447,497.7053,3989.0
2023-11-21 12:20:00,507.85,507.86,507.55,507.61,2364.0,497.7445,497.7543,497.4505,497.5093,2364.0
2023-11-21 12:30:00,507.72,508.7,507.7,508.34,3938.0,497.6171,498.5776,497.5975,498.2248,3938.0
2023-11-21 12:40:00,508.34,508.34,507.46,507.97,9456.0,498.2248,498.2248,497.3623,497.8622,9456.0
2023-11-21 12:50:00,508.19,508.28,507.94,508.04,1974.0,498.0778,498.166,497.8328,497.9308,1974.0
2023-11-21 13:00:00,508.23,508.23,507.81,507.94,2161.0,498.117,498.117,497.7053,497.8328,2161.0
2023-11-21 13:10:00,507.82,507.82,507.33,507.33,1795.0,497.7151,497.7151,497.2349,497.2349,1795.0
2023-11-21 13:20:00,507.49,508.5,507.47,508.16,4519.0,497.3917,498.3816,497.3721,498.0484,4519.0
2023-11-21 13:30:00,508.22,508.43,507.5,508.37,4086.0,498.1072,498.313,497.4015,498.2542,4086.0
2023-11-21 13:40:00,508.43,508.83,508.43,508.75,1765.0,498.313,498.705,498.313,498.6266,1765.0
2023-11-21 13:50:00,508.47,508.79,508.24,508.27,4032.0,498.3522,498.6658,498.1268,498.1562,4032.0
2023-11-21 14:00:00,508.37,508.4,507.99,508.12,2349.0,498.2542,498.2836,497.8818,498.0092,2349.0
2023-11-21 14:10:00,507.98,507.99,507.21,507.76,5127.0,497.872,497.8818,497.1173,497.6563,5127.0
2023-11-21 14:20:00,507.63,508.0,507.63,507.91,4461.0,497.5289,497.8916,497.5289,497.8034,4461.0
2023-11-21 14:30:00,507.7,508.09,507.47,507.65,5531.0,497.5975,497.9798,497.3721,497.5485,5531.0
2023-11-21 14:40:00,507.5,507.56,506.93,507.41,18482.0,497.4015,497.4603,496.8429,497.3133,18482.0
2023-11-21 14:50:00,507.54,507.75,507.31,507.53,8563.0,497.4407,497.6465,497.2153,497.4309,8563.0
2023-11-21 15:00:00,507.63,507.64,507.02,507.03,17237.0,497.5289,497.5387,496.9311,496.9409,17237.0
2023-11-21 15:10:00,506.99,508.89,506.99,508.09,42825.0,496.9017,498.7639,496.9017,497.9798,42825.0
2023-11-21 15:20:00,508.16,508.17,507.68,507.75,4626.0,498.0484,498.0582,497.5779,497.6465,4626.0
2023-11-21 15:30:00,507.62,507.9,507.33,507.68,6073.0,497.5191,497.7936,497.2349,497.5779,6073.0
2023-11-21 15:40:00,507.7,507.94,507.23,507.49,9349.0,497.5975,497.8328,497.1369,497.3917,9349.0
2023-11-21 15:50:00,507.63,508.07,507.05,507.12,78285.0,497.5289,497.9602,496.9605,497.0291,78285.0
2023-11-22 09:30:00,510.65,513.49,507.0,512.17,79089.0,500.4888,503.2723,496.9115,501.9786,79089.0
2023-11-22 09:40:00,512.05,513.75,511.14,512.61,14820.0,501.861,503.5271,500.9691,502.4098,14820.0
2023-11-22 09:50:00,512.61,515.55,512.6,514.83,14176.0,502.4098,505.2913,502.4,504.5857,14176.0
2023-11-22 10:00:00,515.31,515.32,513.96,514.16,12437.0,505.0561,505.0659,503.733,503.929,12437.0
2023-11-22 10:10:00,514.1,514.59,513.78,514.28,4191.0,503.8702,504.3504,503.5565,504.0466,4191.0
2023-11-22 10:20:00,513.54,514.12,512.81,514.12,14794.0,503.3213,503.8898,502.6058,503.8898,14794.0
2023-11-22 10:30:00,514.14,514.36,512.91,513.45,5681.0,503.9094,504.125,502.7039,503.2331,5681.0
2023-11-22 10:40:00,513.3,514.22,512.72,514.22,18247.0,503.0861,503.9878,502.5176,503.9878,18247.0
2023-11-22 10:50:00,514.01,514.22,512.36,512.52,8380.0,503.782,503.9878,502.1648,502.3216,8380.0
2023-11-22 11:00:00,512.52,513.09,511.88,513.05,6000.0,502.3216,502.8803,501.6944,502.8411,6000.0
2023-11-22 11:10:00,513.05,514.06,512.76,513.5,5459.0,502.8411,503.831,502.5568,503.2821,5459.0
2023-11-22 11:20:00,513.78,514.73,513.74,514.57,9348.0,503.5565,504.4876,503.5173,504.3308,9348.0
2023-11-22 11:30:00,514.49,515.63,514.09,515.38,10298.0,504.2524,505.3697,503.8604,505.1247,10298.0
2023-11-22 11:40:00,515.63,515.63,514.84,515.39,9120.0,505.3697,505.3697,504.5955,505.1345,9120.0
2023-11-22 11:50:00,515.52,515.81,515.29,515.74,3600.0,505.2619,505.5462,505.0365,505.4775,3600.0
2023-11-22 12:00:00,515.68,515.99,515.45,515.68,6178.0,505.4187,505.7226,505.1933,505.4187,6178.0
2023-11-22 12:10:00,515.7,515.83,514.98,515.56,7119.0,505.4383,505.5658,504.7327,505.3011,7119.0
2023-11-22 12:20:00,515.69,515.93,515.14,515.14,4181.0,505.4285,505.6638,504.8895,504.8895,4181.0
2023-11-22 12:30:00,515.02,515.24,514.75,514.91,4311.0,504.7719,504.9875,504.5072,504.6641,4311.0
2023-11-22 12:40:00,514.9,515.51,514.82,515.39,2100.0,504.6543,505.2521,504.5759,505.1345,2100.0
2023-11-22 12:50:00,515.44,515.99,515.19,515.93,3132.0,505.1835,505.7226,504.9385,505.6638,3132.0
2023-11-22 13:00:00,515.97,515.97,515.32,515.53,4193.0,505.703,505.703,505.0659,505.2717,4193.0
2023-11-22 13:10:00,515.53,516.3,515.36,515.37,9260.0,505.2717,506.0264,505.1051,505.1149,9260.0
2023-11-22 13:20:00,515.28,515.61,515.16,515.16,4776.0,505.0267,505.3501,504.9091,504.9091,4776.0
2023-11-22 13:30:00,515.04,515.04,514.03,514.03,17042.0,504.7915,504.7915,503.8016,503.8016,17042.0
2023-11-22 13:40:00,514.44,514.75,514.11,514.11,7014.0,504.2034,504.5072,503.88,503.88,7014.0
2023-11-22 13:50:00,513.92,515.1,513.91,514.39,8601.0,503.6938,504.8503,503.684,504.1544,8601.0
2023-11-22 14:00:00,514.48,515.06,514.38,514.5,4791.0,504.2426,504.8111,504.1446,504.2622,4791.0
2023-11-22 14:10:00,514.51,515.01,514.51,514.65,3687.0,504.272,504.7621,504.272,504.4092,3687.0
2023-11-22 14:20:00,514.74,515.15,514.58,515.08,3902.0,504.4974,504.8993,504.3406,504.8307,3902.0
2023-11-22 14:30:00,515.29,515.49,514.48,514.53,6980.0,505.0365,505.2325,504.2426,504.2916,6980.0
2023-11-22 14:40:00,514.65,515.27,514.55,514.55,3000.0,504.4092,505.0169,504.3112,504.3112,3000.0
2023-11-22 14:50:00,514.69,514.93,514.54,514.59,4884.0,504.4484,504.6837,504.3014,504.3504,4884.0
2023-11-22 15:00:00,514.64,516.07,514.47,515.81,8546.0,504.3994,505.801,504.2328,505.5462,8546.0
2023-11-22 15:10:00,515.89,515.95,515.44,515.61,7909.0,505.6246,505.6834,505.1835,505.3501,7909.0
2023-11-22 15:20:00,515.77,515.99,515.52,515.52,9543.0,505.5069,505.7226,505.2619,505.2619,9543.0
2023-11-22 15:30:00,515.68,516.54,515.59,516.54,10444.0,505.4187,506.2616,505.3305,506.2616,10444.0
2023-11-22 15:40:00,516.54,516.54,515.79,516.15,20792.0,506.2616,506.2616,505.5266,505.8794,20792.0
2023-11-22 15:50:00,516.08,516.83,515.68,516.04,83078.0,505.8108,506.5459,505.4187,505.7716,83078.0
2023-11-24 09:30:00,519.0,520.79,518.0,518.86,17802.0,508.6727,510.4271,507.6926,508.5355,17802.0
2023-11-24 09:40:00,518.73,519.07,516.61,518.89,4479.0,508.408,508.7413,506.3302,508.5649,4479.0
2023-11-24 09:50:00,518.53,518.53,517.17,517.65,1753.0,508.212,508.212,506.8791,507.3495,1753.0
2023-11-24 10:00:00,518.11,518.91,517.81,517.9,7098.0,507.8004,508.5845,507.5064,507.5946,7098.0
2023-11-24 10:10:00,517.99,518.68,517.69,518.49,4644.0,507.6828,508.359,507.3887,508.1728,4644.0
2023-11-24 10:20:00,518.5,518.98,516.71,517.11,4663.0,508.1826,508.6531,506.4282,506.8203,4663.0
2023-11-24 10:30:00,517.14,517.28,516.45,516.45,3972.0,506.8497,506.9869,506.1734,506.1734,3972.0
2023-11-24 10:40:00,516.45,517.54,516.44,516.88,7644.0,506.1734,507.2417,506.1636,506.5949,7644.0
2023-11-24 10:50:00,516.64,517.04,515.99,516.54,5626.0,506.3596,506.7517,505.7226,506.2616,5626.0
2023-11-24 11:00:00,516.81,516.81,516.42,516.52,2880.0,506.5263,506.5263,506.144,506.242,2880.0
2023-11-24 11:10:00,516.37,516.37,515.0,515.09,3200.0,506.095,506.095,504.7523,504.8405,3200.0
2023-11-24 11:20:00,515.09,515.52,514.76,515.49,2626.0,504.8405,505.2619,504.517,505.2325,2626.0
2023-11-24 11:30:00,515.54,516.05,515.38,515.44,1614.0,505.2815,505.7814,505.1247,505.1835,1614.0
2023-11-24 11:40:00,515.29,515.9,515.23,515.5,1716.0,505.0365,505.6344,504.9777,505.2423,1716.0
2023-11-24 11:50:00,515.48,515.51,514.45,515.23,7008.0,505.2227,505.2521,504.2132,504.9777,7008.0
2023-11-24 12:00:00,515.27,515.61,514.75,514.97,1992.0,505.0169,505.3501,504.5072,504.7229,1992.0
2023-11-24 12:10:00,514.71,515.66,514.71,515.66,2894.0,504.468,505.3991,504.468,505.3991,2894.0
2023-11-24 12:20:00,515.48,516.18,515.32,515.77,9700.0,505.2227,505.9088,505.0659,505.5069,9700.0
2023-11-24 12:30:00,515.85,516.4,515.76,516.01,3802.0,505.5854,506.1244,505.4971,505.7422,3802.0
2023-11-24 12:40:00,516.01,516.73,515.76,516.7,8304.0,505.7422,506.4478,505.4971,506.4184,8304.0
2023-11-24 12:50:00,516.55,518.32,516.48,518.25,51754.0,506.2714,508.0062,506.2028,507.9376,51754.0
2023-11-27 09:30:00,520.31,527.18,520.22,522.94,75123.0,509.9566,516.6899,509.8684,512.5343,75123.0
2023-11-27 09:40:00,523.11,523.2,519.19,520.73,19953.0,512.7009,512.7891,508.8589,510.3683,19953.0
2023-11-27 09:50:00,520.45,520.57,518.05,518.91,3357.0,510.0938,510.2114,507.7416,508.5845,3357.0
2023-11-27 10:00:00,518.53,520.0,516.45,516.48,35724.0,508.212,509.6528,506.1734,506.2028,35724.0
2023-11-27 10:10:00,516.32,518.07,516.32,516.95,8238.0,506.046,507.7612,506.046,506.6635,8238.0
2023-11-27 10:20:00,517.31,517.59,516.21,516.63,6657.0,507.0163,507.2907,505.9382,506.3498,6657.0
2023-11-27 10:30:00,516.65,517.22,516.04,516.16,5345.0,506.3694,506.9281,505.7716,505.8892,5345.0
2023-11-27 10:40:00,516.32,516.32,515.03,515.11,3567.0,506.046,506.046,504.7817,504.8601,3567.0
2023-11-27 10:50:00,515.14,516.19,515.07,515.24,7551.0,504.8895,505.9186,504.8209,504.9875,7551.0
2023-11-27 11:00:00,515.67,515.67,513.53,513.53,3056.0,505.4089,505.4089,503.3115,503.3115,3056.0
2023-11-27 11:10:00,513.29,514.99,513.21,514.76,10716.0,503.0763,504.7425,502.9979,504.517,10716.0
2023-11-27 11:20:00,514.99,514.99,513.12,514.16,3222.0,504.7425,504.7425,502.9097,503.929,3222.0
2023-11-27 11:30:00,514.06,514.48,513.47,514.48,2301.0,503.831,504.2426,503.2527,504.2426,2301.0
2023-11-27 11:40:00,514.02,514.33,513.83,513.84,1703.0,503.7918,504.0956,503.6056,503.6154,1703.0
2023-11-27 11:50:00,514.25,514.31,513.58,514.16,3375.0,504.0172,504.076,503.3605,503.929,3375.0
2023-11-27 12:00:00,513.98,513.98,513.23,513.32,2050.0,503.7526,503.7526,503.0175,503.1057,2050.0
2023-11-27 12:10:00,513.07,513.64,513.05,513.64,1370.0,502.8607,503.4193,502.8411,503.4193,1370.0
2023-11-27 12:20:00,513.26,513.29,511.48,511.48,2750.0,503.0469,503.0763,501.3023,501.3023,2750.0
2023-11-27 12:30:00,511.63,512.0,511.44,511.83,2414.0,501.4493,501.812,501.2631,501.6453,2414.0
2023-11-27 12:40:00,512.64,513.18,512.53,513.18,1100.0,502.4392,502.9685,502.3314,502.9685,1100.0
2023-11-27 12:50:00,512.81,513.31,512.25,512.38,2800.0,502.6058,503.0959,502.057,502.1844,2800.0
2023-11-27 13:00:00,512.05,512.46,512.05,512.19,1414.0,501.861,502.2628,501.861,501.9982,1414.0
2023-11-27 13:10:00,512.32,512.99,512.17,512.99,2510.0,502.1256,502.7823,501.9786,502.7823,2510.0
2023-11-27 13:20:00,512.5,512.84,512.32,512.46,2255.0,502.302,502.6353,502.1256,502.2628,2255.0
2023-11-27 13:30:00,512.99,513.47,512.79,513.05,3100.0,502.7823,503.2527,502.5862,502.8411,3100.0
2023-11-27 13:40:00,513.24,513.72,513.23,513.31,1914.0,503.0273,503.4977,503.0175,503.0959,1914.0
2023-11-27 13:50:00,513.79,513.79,512.81,513.29,2179.0,503.5663,503.5663,502.6058,503.0763,2179.0
2023-11-27 14:00:00,513.16,513.82,513.16,513.38,1619.0,502.9489,503.5958,502.9489,503.1645,1619.0
2023-11-27 14:10:00,513.24,514.11,513.24,513.97,3214.0,503.0273,503.88,503.0273,503.7428,3214.0
2023-11-27 14:20:00,514.25,514.32,513.84,514.01,1700.0,504.0172,504.0858,503.6154,503.782,1700.0
2023-11-27 14:30:00,514.17,514.2,512.41,513.2,7727.0,503.9388,503.9682,502.2138,502.9881,7727.0
2023-11-27 14:40:00,512.95,513.61,512.63,512.63,5098.0,502.7431,503.3899,502.4294,502.4294,5098.0
2023-11-27 14:50:00,512.62,512.97,512.54,512.97,1900.0,502.4196,502.7627,502.3412,502.7627,1900.0
2023-11-27 15:00:00,512.59,512.85,512.03,512.25,7817.0,502.3902,502.6451,501.8414,502.057,7817.0
2023-11-27 15:10:00,512.03,512.21,511.72,512.17,3634.0,501.8414,502.0178,501.5375,501.9786,3634.0
2023-11-27 15:20:00,511.99,512.39,511.24,511.53,10813.0,501.8022,502.1942,501.0671,501.3513,10813.0
2023-11-27 15:30:00,511.54,512.71,511.15,511.82,25322.0,501.3611,502.5078,500.9789,501.6355,25322.0
2023-11-27 15:40:00,511.73,511.9,511.01,511.01,21532.0,501.5473,501.714,500.8417,500.8417,21532.0
2023-11-27 15:50:00,511.13,511.9,510.43,510.88,84535.0,500.9593,501.714,500.2732,500.7143,84535.0
2023-11-28 09:30:00,511.84,513.96,511.05,513.92,18943.0,501.6552,503.733,500.8809,503.6938,18943.0
2023-11-28 09:40:00,513.86,513.86,511.02,511.59,3770.0,503.635,503.635,500.8515,501.4101,3770.0
2023-11-28 09:50:00,511.59,512.71,511.13,512.54,64533.0,501.4101,502.5078,500.9593,502.3412,64533.0
2023-11-28 10:00:00,512.48,513.34,511.88,512.08,10004.0,502.2824,503.1253,501.6944,501.8904,10004.0
2023-11-28 10:10:00,511.55,512.97,511.55,512.59,3966.0,501.3709,502.7627,501.3709,502.3902,3966.0
2023-11-28 10:20:00,512.81,513.74,512.45,512.65,7572.0,502.6058,503.5173,502.253,502.449,7572.0
2023-11-28 10:30:00,512.42,512.96,512.28,512.79,2965.0,502.2236,502.7529,502.0864,502.5862,2965.0
2023-11-28 10:40:00,512.99,513.37,512.88,513.21,2203.0,502.7823,503.1547,502.6745,502.9979,2203.0
2023-11-28 10:50:00,513.35,513.39,512.6,513.26,5146.0,503.1351,503.1743,502.4,503.0469,5146.0
2023-11-28 11:00:00,512.77,512.77,512.16,512.16,2186.0,502.5666,502.5666,501.9688,501.9688,2186.0
2023-11-28 11:10:00,511.85,513.28,511.85,513.03,1797.0,501.665,503.0665,501.665,502.8215,1797.0
2023-11-28 11:20:00,513.29,513.56,512.88,513.44,7082.0,503.0763,503.3409,502.6745,503.2233,7082.0
2023-11-28 11:30:00,513.31,514.59,513.3,514.06,6590.0,503.0959,504.3504,503.0861,503.831,6590.0
2023-11-28 11:40:00,514.05,514.82,514.05,514.51,6902.0,503.8212,504.5759,503.8212,504.272,6902.0
2023-11-28 11:50:00,514.57,514.62,514.01,514.37,9171.0,504.3308,504.3798,503.782,504.1348,9171.0
2023-11-28 12:00:00,514.37,514.45,514.0,514.0,2605.0,504.1348,504.2132,503.7722,503.7722,2605.0
2023-11-28 12:10:00,514.13,514.51,513.95,513.95,4266.0,503.8996,504.272,503.7232,503.7232,4266.0
2023-11-28 12:20:00,513.81,514.61,513.68,514.48,9882.0,503.586,504.37,503.4585,504.2426,9882.0
2023-11-28 12:30:00,514.48,514.57,514.12,514.31,8651.0,504.2426,504.3308,503.8898,504.076,8651.0
2023-11-28 12:40:00,514.31,514.53,513.84,514.26,9094.0,504.076,504.2916,503.6154,504.027,9094.0
2023-11-28 12:50:00,514.02,514.44,513.74,513.83,3581.0,503.7918,504.2034,503.5173,503.6056,3581.0
2023-11-28 13:00:00,514.0,514.49,513.57,514.49,16079.0,503.7722,504.2524,503.3507,504.2524,16079.0
2023-11-28 13:10:00,514.38,515.39,514.37,514.98,13905.0,504.1446,505.1345,504.1348,504.7327,13905.0
2023-11-28 13:20:00,514.97,515.21,514.39,515.21,4343.0,504.7229,504.9581,504.1544,504.9581,4343.0
2023-11-28 13:30:00,515.04,515.11,514.46,514.46,2510.0,504.7915,504.8601,504.223,504.223,2510.0
2023-11-28 13:40:00,514.46,514.72,513.64,513.68,8928.0,504.223,504.4778,503.4193,503.4585,8928.0
2023-11-28 13:50:00,513.5,513.65,513.5,513.65,300.0,503.2821,503.4291,503.2821,503.4291,300.0
2023-11-28 14:00:00,513.72,514.3,513.71,513.85,6922.0,503.4977,504.0662,503.4879,503.6252,6922.0
2023-11-28 14:10:00,513.88,514.27,513.88,514.08,2854.0,503.6546,504.0368,503.6546,503.8506,2854.0
2023-11-28 14:20:00,514.2,514.21,513.54,513.63,1400.0,503.9682,503.978,503.3213,503.4095,1400.0
2023-11-28 14:30:00,513.74,513.81,513.52,513.67,2589.0,503.5173,503.586,503.3017,503.4487,2589.0
2023-11-28 14:40:00,513.77,513.77,512.87,512.89,2153.0,503.5467,503.5467,502.6647,502.6843,2153.0
2023-11-28 14:50:00,513.22,513.22,512.85,512.85,4118.0,503.0077,503.0077,502.6451,502.6451,4118.0
2023-11-28 15:00:00,512.88,513.11,512.78,512.95,3144.0,502.6745,502.8999,502.5764,502.7431,3144.0
2023-11-28 15:10:00,512.72,512.88,512.3,512.3,8831.0,502.5176,502.6745,502.106,502.106,8831.0
2023-11-28 15:20:00,512.24,512.42,511.63,511.64,3145.0,502.0472,502.2236,501.4493,501.4591,3145.0
2023-11-28 15:30:00,511.78,511.85,510.81,511.26,23038.0,501.5963,501.665,500.6456,501.0867,23038.0
2023-11-28 15:40:00,511.16,511.93,510.59,511.37,41278.0,500.9887,501.7434,500.43,501.1945,41278.0
2023-11-28 15:50:00,511.58,511.61,510.37,510.48,46232.0,501.4003,501.4297,500.2144,500.3222,46232.0
2023-11-29 09:30:00,496.01,502.83,494.14,499.45,118587.0,486.1401,492.8244,484.3074,489.5117,118587.0
2023-11-29 09:40:00,498.49,502.17,498.06,499.35,64596.0,488.5708,492.1776,488.1494,489.4137,64596.0
2023-11-29 09:50:00,499.48,502.68,498.82,501.36,21710.0,489.5411,492.6774,488.8942,491.3837,21710.0
2023-11-29 10:00:00,501.68,501.69,500.0,501.38,16877.0,491.6973,491.7071,490.0507,491.4033,16877.0
2023-11-29 10:10:00,501.43,502.35,500.67,501.95,18400.0,491.4523,492.354,490.7074,491.9619,18400.0
2023-11-29 10:20:00,501.94,502.12,500.12,500.13,14206.0,491.9521,492.1286,490.1684,490.1782,14206.0
2023-11-29 10:30:00,500.18,502.35,499.78,501.78,16019.0,490.2272,492.354,489.8351,491.7953,16019.0
2023-11-29 10:40:00,501.59,504.31,501.38,503.41,33155.0,491.6091,494.275,491.4033,493.3929,33155.0
2023-11-29 10:50:00,503.72,503.72,501.22,501.71,10667.0,493.6967,493.6967,491.2465,491.7267,10667.0
2023-11-29 11:00:00,501.58,502.08,500.57,500.8,6687.0,491.5993,492.0894,490.6094,490.8348,6687.0
2023-11-29 11:10:00,500.52,500.75,499.83,500.13,9442.0,490.5604,490.7858,489.8841,490.1782,9442.0
2023-11-29 11:20:00,500.06,500.57,499.54,500.15,11903.0,490.1096,490.6094,489.5999,490.1978,11903.0
2023-11-29 11:30:00,500.34,500.84,499.94,500.0,8852.0,490.384,490.874,489.9919,490.0507,8852.0
2023-11-29 11:40:00,500.15,500.15,499.5,499.57,7278.0,490.1978,490.1978,489.5607,489.6293,7278.0
2023-11-29 11:50:00,499.71,500.61,499.5,500.38,16472.0,489.7665,490.6486,489.5607,490.4232,16472.0
2023-11-29 12:00:00,500.5,526.47,500.17,518.59,305321.0,490.5408,515.994,490.2174,508.2708,305321.0
2023-11-29 12:10:00,518.22,521.44,500.64,512.18,340629.0,507.9082,511.0641,490.678,501.9884,340629.0
2023-11-29 12:20:00,512.18,512.61,507.02,507.9,228040.0,501.9884,502.4098,496.9311,497.7936,228040.0
2023-11-29 12:30:00,508.0,510.0,503.35,505.59,194112.0,497.8916,499.8518,493.3341,495.5295,194112.0
2023-11-29 12:40:00,505.75,506.62,496.05,504.9,107494.0,495.6863,496.539,486.1793,494.8532,107494.0
2023-11-29 12:50:00,504.91,506.54,503.25,503.68,77328.0,494.863,496.4606,493.2361,493.6575,77328.0
2023-11-29 13:00:00,504.03,505.0,500.98,501.61,67279.0,494.0006,494.9513,491.0112,491.6287,67279.0
2023-11-29 13:10:00,501.61,501.94,497.43,498.26,55358.0,491.6287,491.9521,487.5319,488.3454,55358.0
2023-11-29 13:20:00,498.0,499.22,495.1,496.25,85943.0,488.0905,489.2863,485.2483,486.3754,85943.0
2023-11-29 13:30:00,496.29,496.83,492.97,494.14,92461.0,486.4146,486.9438,483.1606,484.3074,92461.0
2023-11-29 13:40:00,493.94,496.05,492.88,492.88,22680.0,484.1113,486.1793,483.0724,483.0724,22680.0
2023-11-29 13:50:00,492.65,495.16,491.68,492.01,94270.0,482.847,485.3071,481.8963,482.2197,94270.0
2023-11-29 14:00:00,492.01,492.55,488.41,490.68,167820.0,482.2197,482.749,478.6914,480.9162,167820.0
2023-11-29 14:10:00,490.74,491.01,487.38,487.38,79265.0,480.975,481.2396,477.6819,477.6819,79265.0
2023-11-29 14:20:00,487.38,487.93,484.4,484.67,77413.0,477.6819,478.2209,474.7612,475.0258,77413.0
2023-11-29 14:30:00,484.66,485.27,483.57,484.14,52320.0,475.016,475.6139,473.9477,474.5063,52320.0
2023-11-29 14:40:00,484.16,484.57,480.36,481.33,166190.0,474.5259,474.9278,470.8016,471.7523,166190.0
2023-11-29 14:50:00,481.09,484.9,480.69,484.79,67536.0,471.517,475.2512,471.125,475.1434,67536.0
2023-11-29 15:00:00,484.89,485.65,483.43,484.91,50779.0,475.2414,475.9863,473.8105,475.261,50779.0
2023-11-29 15:10:00,484.64,486.33,483.07,483.21,162774.0,474.9964,476.6528,473.4576,473.5948,162774.0
2023-11-29 15:20:00,483.1,484.96,482.89,484.65,74112.0,473.487,475.31,473.2812,475.0062,74112.0
2023-11-29 15:30:00,484.82,484.82,481.03,481.91,88102.0,475.1728,475.1728,471.4582,472.3207,88102.0
2023-11-29 15:40:00,481.8,484.09,480.72,484.04,123088.0,472.2129,474.4573,471.1544,474.4083,123088.0
2023-11-29 15:50:00,483.88,484.13,481.83,482.67,212858.0,474.2515,474.4965,472.2423,473.0656,212858.0
2023-11-30 09:30:00,483.92,483.92,478.09,482.33,159521.0,474.2907,474.2907,468.5767,472.7324,159521.0
2023-11-30 09:40:00,482.21,483.18,480.01,480.01,127523.0,472.6147,473.5654,470.4585,470.4585,127523.0
2023-11-30 09:50:00,480.0,481.8,478.5,481.54,80041.0,470.4487,472.2129,468.9786,471.9581,80041.0
2023-11-30 10:00:00,481.53,482.33,480.48,481.0,58342.0,471.9483,472.7324,470.9192,471.4288,58342.0
2023-11-30 10:10:00,481.0,483.81,480.93,483.37,98906.0,471.4288,474.1829,471.3602,473.7517,98906.0
2023-11-30 10:20:00,483.39,483.39,480.12,481.36,101136.0,473.7713,473.7713,470.5663,471.7817,101136.0
2023-11-30 10:30:00,481.39,482.88,481.32,482.17,71264.0,471.8111,473.2714,471.7425,472.5755,71264.0
2023-11-30 10:40:00,482.17,486.0,482.17,484.68,48357.0,472.5755,476.3293,472.5755,475.0356,48357.0
2023-11-30 10:50:00,484.66,484.67,483.03,483.16,26167.0,475.016,475.0258,473.4184,473.5458,26167.0
2023-11-30 11:00:00,483.06,484.78,482.73,484.51,48925.0,473.4478,475.1336,473.1244,474.869,48925.0
2023-11-30 11:10:00,484.51,484.67,483.23,483.67,46131.0,474.869,475.0258,473.6144,474.0457,46131.0
2023-11-30 11:20:00,484.18,484.97,483.68,484.75,95949.0,474.5455,475.3198,474.0555,475.1042,95949.0
2023-11-30 11:30:00,484.74,487.69,484.65,486.9,71829.0,475.0944,477.9857,475.0062,477.2114,71829.0
2023-11-30 11:40:00,486.8,489.0,486.74,488.9,95481.0,477.1134,479.2696,477.0546,479.1716,95481.0
2023-11-30 11:50:00,489.13,489.58,488.29,489.13,98845.0,479.397,479.8381,478.5738,479.397,98845.0
2023-11-30 12:00:00,489.18,489.37,487.14,487.3,34733.0,479.4461,479.6323,477.4466,477.6035,34733.0
2023-11-30 12:10:00,487.41,487.65,486.28,486.63,18692.0,477.7113,477.9465,476.6038,476.9468,18692.0
2023-11-30 12:20:00,486.61,487.11,485.67,486.13,29860.0,476.9272,477.4172,476.0059,476.4567,29860.0
2023-11-30 12:30:00,486.13,486.17,485.21,485.58,10751.0,476.4567,476.4959,475.555,475.9177,10751.0
2023-11-30 12:40:00,485.6,486.15,484.85,484.99,26055.0,475.9373,476.4763,475.2022,475.3394,26055.0
2023-11-30 12:50:00,484.7,484.88,483.41,483.77,21590.0,475.0552,475.2316,473.7909,474.1437,21590.0
2023-11-30 13:00:00,483.64,484.54,483.24,483.28,13183.0,474.0163,474.8984,473.6242,473.6635,13183.0
2023-11-30 13:10:00,483.38,483.82,483.14,483.18,12637.0,473.7615,474.1927,473.5262,473.5654,12637.0
2023-11-30 13:20:00,483.18,483.67,482.92,483.07,12735.0,473.5654,474.0457,473.3106,473.4576,12735.0
2023-11-30 13:30:00,483.15,484.98,482.94,484.98,8889.0,473.536,475.3296,473.3302,475.3296,8889.0
2023-11-30 13:40:00,484.97,486.41,484.56,486.41,8003.0,475.3198,476.7312,474.918,476.7312,8003.0
2023-11-30 13:50:00,486.35,486.44,485.57,486.34,21210.0,476.6724,476.7606,475.9079,476.6626,21210.0
2023-11-30 14:00:00,486.23,486.59,485.77,485.78,13796.0,476.5548,476.9076,476.1039,476.1137,13796.0
2023-11-30 14:10:00,485.93,486.23,485.61,486.17,27235.0,476.2607,476.5548,475.9471,476.4959,27235.0
2023-11-30 14:20:00,486.33,486.65,486.08,486.48,30213.0,476.6528,476.9664,476.4077,476.7998,30213.0
2023-11-30 14:30:00,486.48,487.19,486.21,486.93,42043.0,476.7998,477.4956,476.5351,477.2408,42043.0
2023-11-30 14:40:00,487.09,487.47,486.37,486.8,97616.0,477.3976,477.7701,476.692,477.1134,97616.0
2023-11-30 14:50:00,486.99,487.5,486.57,486.77,49841.0,477.2996,477.7995,476.888,477.084,49841.0
2023-11-30 15:00:00,486.86,486.86,485.29,485.3,26710.0,477.1722,477.1722,475.6335,475.6433,26710.0
2023-11-30 15:10:00,485.3,485.58,484.75,484.81,25679.0,475.6433,475.9177,475.1042,475.163,25679.0
2023-11-30 15:20:00,484.83,485.72,484.49,485.3,26026.0,475.1826,476.0549,474.8494,475.6433,26026.0
2023-11-30 15:30:00,485.44,486.31,484.77,486.14,56322.0,475.7805,476.6332,475.1238,476.4665,56322.0
2023-11-30 15:40:00,486.14,487.17,486.11,486.75,59856.0,476.4665,477.476,476.4371,477.0644,59856.0
2023-11-30 15:50:00,486.86,486.86,484.26,484.57,201204.0,477.1722,477.1722,474.624,474.9278,201204.0
2023-12-01 09:30:00,483.03,484.53,480.49,483.96,45662.0,473.4184,474.8886,470.929,474.3299,45662.0
2023-12-01 09:40:00,483.97,485.31,482.56,484.22,18088.0,474.3397,475.6531,472.9578,474.5847,18088.0
2023-12-01 09:50:00,483.84,485.9,482.42,485.85,20079.0,474.2123,476.2313,472.8206,476.1823,20079.0
2023-12-01 10:00:00,485.9,488.2,484.34,487.07,94439.0,476.2313,478.4856,474.7024,477.378,94439.0
2023-12-01 10:10:00,487.02,490.0,487.02,488.64,107545.0,477.329,480.2497,477.329,478.9168,107545.0
2023-12-01 10:20:00,488.27,492.55,488.26,492.09,69488.0,478.5542,482.749,478.5444,482.2981,69488.0
2023-12-01 10:30:00,492.0,504.18,490.93,503.96,197948.0,482.2099,494.1476,481.1612,493.932,197948.0
2023-12-01 10:40:00,503.95,504.79,495.09,497.47,78917.0,493.9221,494.7454,485.2385,487.5711,78917.0
2023-12-01 10:50:00,497.3,500.64,497.24,499.64,27461.0,487.4045,490.678,487.3457,489.6979,27461.0
2023-12-01 11:00:00,499.07,503.0,497.59,502.47,53204.0,489.1393,492.9911,487.6887,492.4716,53204.0
2023-12-01 11:10:00,503.0,503.0,498.0,498.26,39373.0,492.9911,492.9911,488.0905,488.3454,39373.0
2023-12-01 11:20:00,498.47,500.31,497.64,499.43,54616.0,488.5512,490.3546,487.7377,489.4921,54616.0
2023-12-01 11:30:00,499.54,499.76,497.0,497.65,37987.0,489.5999,489.8155,487.1104,487.7475,37987.0
2023-12-01 11:40:00,497.59,498.0,496.95,497.1,11887.0,487.6887,488.0905,487.0614,487.2085,11887.0
2023-12-01 11:50:00,497.44,497.8,496.96,497.46,8906.0,487.5417,487.8945,487.0712,487.5613,8906.0
2023-12-01 12:00:00,497.33,498.69,496.28,498.51,8591.0,487.4339,488.7668,486.4048,488.5904,8591.0
2023-12-01 12:10:00,498.72,499.0,497.58,498.63,5972.0,488.7962,489.0706,487.6789,488.708,5972.0
2023-12-01 12:20:00,498.42,498.52,497.26,497.38,6923.0,488.5022,488.6002,487.3653,487.4829,6923.0
2023-12-01 12:30:00,497.31,498.31,497.21,498.04,5449.0,487.4143,488.3944,487.3163,488.1297,5449.0
2023-12-01 12:40:00,497.77,498.31,497.62,498.29,5414.0,487.8651,488.3944,487.7181,488.3748,5414.0
2023-12-01 12:50:00,498.05,498.86,498.0,498.59,7471.0,488.1396,488.9334,488.0905,488.6688,7471.0
2023-12-01 13:00:00,498.69,498.85,497.28,497.31,24133.0,488.7668,488.9236,487.3849,487.4143,24133.0
2023-12-01 13:10:00,497.45,497.59,496.27,496.98,15636.0,487.5515,487.6887,486.395,487.0908,15636.0
2023-12-01 13:20:00,497.0,497.33,496.43,496.69,8529.0,487.1104,487.4339,486.5518,486.8066,8529.0
2023-12-01 13:30:00,496.7,498.01,496.28,497.7,7117.0,486.8164,488.1003,486.4048,487.7965,7117.0
2023-12-01 13:40:00,498.13,499.08,497.52,498.78,10090.0,488.218,489.1491,487.6201,488.855,10090.0
2023-12-01 13:50:00,498.38,498.74,498.05,498.24,8728.0,488.463,488.8158,488.1396,488.3258,8728.0
2023-12-01 14:00:00,498.24,498.5,497.62,497.79,11832.0,488.3258,488.5806,487.7181,487.8847,11832.0
2023-12-01 14:10:00,497.79,498.04,497.59,497.77,12489.0,487.8847,488.1297,487.6887,487.8651,12489.0
2023-12-01 14:20:00,497.61,497.61,494.44,494.45,12000.0,487.7083,487.7083,484.6014,484.6112,12000.0
2023-12-01 14:30:00,494.47,494.66,493.36,494.26,24401.0,484.6308,484.817,483.5429,484.425,24401.0
2023-12-01 14:40:00,494.37,495.04,494.26,494.85,19544.0,484.5328,485.1894,484.425,485.0032,19544.0
2023-12-01 14:50:00,494.71,495.68,494.47,495.39,14025.0,484.866,485.8167,484.6308,485.5325,14025.0
2023-12-01 15:00:00,495.38,495.72,494.41,494.7,21368.0,485.5227,485.8559,484.572,484.8562,21368.0
2023-12-01 15:10:00,494.88,496.3,494.62,495.45,21997.0,485.0326,486.4244,484.7778,485.5913,21997.0
2023-12-01 15:20:00,495.48,496.3,495.25,495.7,16925.0,485.6207,486.4244,485.3953,485.8363,16925.0
2023-12-01 15:30:00,495.86,496.39,495.34,495.78,28790.0,485.9931,486.5126,485.4835,485.9147,28790.0
2023-12-01 15:40:00,495.7,496.35,495.41,496.27,46913.0,485.8363,486.4734,485.5521,486.395,46913.0
2023-12-01 15:50:00,496.37,496.41,494.7,495.12,157323.0,486.493,486.5322,484.8562,485.2679,157323.0
2023-12-04 09:30:00,496.0,498.77,492.55,493.6,26182.0,486.1303,488.8452,482.749,483.7781,26182.0
2023-12-04 09:40:00,493.08,494.97,490.56,490.8,19274.0,483.2684,485.1208,480.7986,481.0338,19274.0
2023-12-04 09:50:00,490.62,491.89,489.55,490.8,17653.0,480.8574,482.1021,479.8087,481.0338,17653.0
2023-12-04 10:00:00,491.23,491.23,487.01,487.65,18700.0,481.4553,481.4553,477.3192,477.9465,18700.0
2023-12-04 10:10:00,487.57,488.58,486.72,488.2,11547.0,477.8681,478.858,477.035,478.4856,11547.0
2023-12-04 10:20:00,488.53,488.94,488.07,488.78,8589.0,478.809,479.2108,478.3581,479.054,8589.0
2023-12-04 10:30:00,488.78,489.46,488.12,488.51,8994.0,479.054,479.7205,478.4071,478.7894,8994.0
2023-12-04 10:40:00,488.04,488.69,487.65,488.14,6332.0,478.3287,478.9658,477.9465,478.4267,6332.0
2023-12-04 10:50:00,487.85,488.66,487.72,488.04,5890.0,478.1425,478.9364,478.0151,478.3287,5890.0
2023-12-04 11:00:00,487.98,490.55,487.98,489.68,6141.0,478.2699,480.7888,478.2699,479.9361,6141.0
2023-12-04 11:10:00,489.82,489.92,488.98,489.44,10227.0,480.0733,480.1713,479.25,479.7009,10227.0
2023-12-04 11:20:00,489.4,489.85,488.49,489.06,9071.0,479.6617,480.1027,478.7698,479.3284,9071.0
2023-12-04 11:30:00,489.06,489.23,488.34,488.53,7781.0,479.3284,479.4951,478.6228,478.809,7781.0
2023-12-04 11:40:00,488.76,488.79,486.83,487.29,11681.0,479.0344,479.0638,477.1428,477.5937,11681.0
2023-12-04 11:50:00,487.11,487.4,486.81,486.98,5544.0,477.4172,477.7015,477.1232,477.2898,5544.0
2023-12-04 12:00:00,486.8,487.91,486.72,487.59,8441.0,477.1134,478.2013,477.035,477.8877,8441.0
2023-12-04 12:10:00,487.58,488.78,487.58,488.65,10895.0,477.8779,479.054,477.8779,478.9266,10895.0
2023-12-04 12:20:00,488.68,488.94,487.82,487.85,7366.0,478.956,479.2108,478.1131,478.1425,7366.0
2023-12-04 12:30:00,487.9,488.01,487.16,487.39,13804.0,478.1915,478.2993,477.4662,477.6917,13804.0
2023-12-04 12:40:00,487.32,487.62,487.0,487.26,19625.0,477.6231,477.9171,477.3094,477.5643,19625.0
2023-12-04 12:50:00,487.35,488.66,487.35,488.66,5208.0,477.6525,478.9364,477.6525,478.9364,5208.0
2023-12-04 13:00:00,488.66,489.31,488.62,488.88,5002.0,478.9364,479.5735,478.8972,479.152,5002.0
2023-12-04 13:10:00,488.87,489.24,488.87,489.09,8672.0,479.1422,479.5049,479.1422,479.3578,8672.0
2023-12-04 13:20:00,488.95,489.55,488.95,489.31,13711.0,479.2206,479.8087,479.2206,479.5735,13711.0
2023-12-04 13:30:00,489.18,489.67,488.49,488.74,10437.0,479.4461,479.9263,478.7698,479.0148,10437.0
2023-12-04 13:40:00,488.66,489.65,488.53,489.21,23626.0,478.9364,479.9067,478.809,479.4755,23626.0
2023-12-04 13:50:00,488.98,489.31,488.63,488.63,9163.0,479.25,479.5735,478.907,478.907,9163.0
2023-12-04 14:00:00,488.77,489.67,488.77,489.0,16392.0,479.0442,479.9263,479.0442,479.2696,16392.0
2023-12-04 14:10:00,488.99,489.41,488.95,489.41,9899.0,479.2598,479.6715,479.2206,479.6715,9899.0
2023-12-04 14:20:00,489.35,489.46,488.99,489.33,5259.0,479.6127,479.7205,479.2598,479.5931,5259.0
2023-12-04 14:30:00,489.38,489.69,488.25,488.25,11841.0,479.6421,479.9459,478.5346,478.5346,11841.0
2023-12-04 14:40:00,488.48,488.67,487.9,488.48,13501.0,478.76,478.9462,478.1915,478.76,13501.0
2023-12-04 14:50:00,488.59,488.65,488.22,488.39,9978.0,478.8678,478.9266,478.5052,478.6718,9978.0
2023-12-04 15:00:00,488.53,489.45,488.37,489.36,7166.0,478.809,479.7107,478.6522,479.6225,7166.0
2023-12-04 15:10:00,489.45,491.41,489.43,491.28,12186.0,479.7107,481.6317,479.6911,481.5043,12186.0
2023-12-04 15:20:00,491.2,492.69,491.05,492.31,17545.0,481.4259,482.8862,481.2788,482.5138,17545.0
2023-12-04 15:30:00,492.34,492.48,491.64,492.27,20316.0,482.5432,482.6804,481.8571,482.4746,20316.0
2023-12-04 15:40:00,492.21,492.98,491.94,492.87,20978.0,482.4158,483.1704,482.1511,483.0626,20978.0
2023-12-04 15:50:00,492.76,492.81,491.26,491.7,87991.0,482.9548,483.0038,481.4847,481.9159,87991.0
2023-12-05 09:30:00,492.56,493.02,488.29,489.0,17834.0,482.7588,483.2096,478.5738,479.2696,17834.0
2023-12-05 09:40:00,489.47,490.79,489.0,490.49,8587.0,479.7303,481.024,479.2696,480.73,8587.0
2023-12-05 09:50:00,489.93,490.1,488.37,489.2,13851.0,480.1811,480.3477,478.6522,479.4657,13851.0
2023-12-05 10:00:00,489.44,490.86,489.17,490.41,13284.0,479.7009,481.0926,479.4362,480.6516,13284.0
2023-12-05 10:10:00,490.39,490.9,489.76,490.16,6673.0,480.632,481.1318,480.0145,480.4066,6673.0
2023-12-05 10:20:00,490.02,490.68,488.68,490.68,9785.0,480.2693,480.9162,478.956,480.9162,9785.0
2023-12-05 10:30:00,490.68,491.89,490.44,491.89,7905.0,480.9162,482.1021,480.681,482.1021,7905.0
2023-12-05 10:40:00,491.49,492.69,491.16,492.55,9576.0,481.7101,482.8862,481.3867,482.749,9576.0
2023-12-05 10:50:00,492.45,492.6,492.1,492.42,12414.0,482.651,482.798,482.3079,482.6216,12414.0
2023-12-05 11:00:00,492.45,492.85,491.99,492.08,10042.0,482.651,483.043,482.2001,482.2883,10042.0
2023-12-05 11:10:00,492.13,492.54,491.99,492.13,18931.0,482.3374,482.7392,482.2001,482.3374,18931.0
2023-12-05 11:20:00,492.13,492.77,491.97,492.61,5850.0,482.3374,482.9646,482.1805,482.8078,5850.0
2023-12-05 11:30:00,492.88,494.16,492.88,494.08,4257.0,483.0724,484.327,483.0724,484.2485,4257.0
2023-12-05 11:40:00,494.39,494.51,493.76,493.78,4634.0,484.5524,484.67,483.9349,483.9545,4634.0
2023-12-05 11:50:00,493.88,494.75,493.88,494.75,4645.0,484.0525,484.9052,484.0525,484.9052,4645.0
2023-12-05 12:00:00,494.84,494.98,493.92,494.73,6404.0,484.9934,485.1306,484.0917,484.8856,6404.0
2023-12-05 12:10:00,494.84,495.49,494.66,494.66,6407.0,484.9934,485.6305,484.817,484.817,6407.0
2023-12-05 12:20:00,494.64,495.03,494.18,494.34,3060.0,484.7974,485.1796,484.3466,484.5034,3060.0
2023-12-05 12:30:00,494.0,494.66,493.71,494.53,7430.0,484.1701,484.817,483.8859,484.6896,7430.0
2023-12-05 12:40:00,494.74,495.98,494.69,495.72,4405.0,484.8954,486.1107,484.8464,485.8559,4405.0
2023-12-05 12:50:00,495.53,495.68,493.48,494.09,15853.0,485.6697,485.8167,483.6605,484.2583,15853.0
2023-12-05 13:00:00,494.19,494.23,493.53,494.04,8863.0,484.3564,484.3956,483.7095,484.2093,8863.0
2023-12-05 13:10:00,494.06,494.45,493.98,494.39,7674.0,484.2289,484.6112,484.1505,484.5524,7674.0
2023-12-05 13:20:00,494.39,495.22,494.21,495.21,11473.0,484.5524,485.3659,484.376,485.3561,11473.0
2023-12-05 13:30:00,495.03,496.23,494.82,496.04,10329.0,485.1796,486.3558,484.9738,486.1695,10329.0
2023-12-05 13:40:00,496.04,496.05,495.62,495.89,8828.0,486.1695,486.1793,485.7579,486.0225,8828.0
2023-12-05 13:50:00,495.77,496.21,495.57,496.2,8568.0,485.9049,486.3362,485.7089,486.3264,8568.0
2023-12-05 14:00:00,496.1,497.55,496.08,497.31,16334.0,486.2284,487.6495,486.2088,487.4143,16334.0
2023-12-05 14:10:00,497.47,499.29,497.31,498.99,89015.0,487.5711,489.3549,487.4143,489.0608,89015.0
2023-12-05 14:20:00,499.01,499.34,498.37,499.25,14334.0,489.0804,489.4039,488.4532,489.3157,14334.0
2023-12-05 14:30:00,499.12,500.06,498.94,499.91,31263.0,489.1883,490.1096,489.0118,489.9625,31263.0
2023-12-05 14:40:00,499.92,500.32,499.62,500.06,8871.0,489.9723,490.3644,489.6783,490.1096,8871.0
2023-12-05 14:50:00,500.04,500.86,499.98,500.66,17192.0,490.09,490.8936,490.0311,490.6976,17192.0
2023-12-05 15:00:00,500.65,501.77,500.54,501.37,11447.0,490.6878,491.7855,490.58,491.3935,11447.0
2023-12-05 15:10:00,501.46,501.97,500.95,501.87,11278.0,491.4817,491.9815,490.9818,491.8835,11278.0
2023-12-05 15:20:00,501.93,502.57,501.85,502.47,15759.0,491.9423,492.5696,491.8639,492.4716,15759.0
2023-12-05 15:30:00,502.59,502.73,502.07,502.68,18855.0,492.5892,492.7264,492.0796,492.6774,18855.0
2023-12-05 15:40:00,502.66,502.71,501.53,501.53,19024.0,492.6578,492.7068,491.5503,491.5503,19024.0
2023-12-05 15:50:00,501.37,501.87,500.36,500.5,90930.0,491.3935,491.8835,490.4036,490.5408,90930.0
2023-12-06 09:30:00,497.26,498.17,495.2,496.52,42442.0,487.3653,488.2572,485.3463,486.64,42442.0
2023-12-06 09:40:00,496.79,497.84,495.55,496.17,22643.0,486.9046,487.9337,485.6893,486.297,22643.0
2023-12-06 09:50:00,496.11,497.45,495.66,497.31,22577.0,486.2382,487.5515,485.7971,487.4143,22577.0
2023-12-06 10:00:00,497.32,497.32,496.33,497.04,24289.0,487.4241,487.4241,486.4538,487.1496,24289.0
2023-12-06 10:10:00,497.04,497.12,494.14,494.32,10363.0,487.1496,487.2281,484.3074,484.4838,10363.0
2023-12-06 10:20:00,494.66,495.14,494.1,494.39,8668.0,484.817,485.2875,484.2682,484.5524,8668.0
2023-12-06 10:30:00,494.66,494.66,492.81,493.62,42608.0,484.817,484.817,483.0038,483.7977,42608.0
2023-12-06 10:40:00,493.82,494.12,492.76,492.79,25966.0,483.9937,484.2878,482.9548,482.9842,25966.0
2023-12-06 10:50:00,492.81,493.68,492.05,493.44,25121.0,483.0038,483.8565,482.2589,483.6213,25121.0
2023-12-06 11:00:00,493.4,493.59,491.0,491.76,30024.0,483.5821,483.7683,481.2298,481.9747,30024.0
2023-12-06 11:10:00,491.81,491.82,491.01,491.54,11146.0,482.0237,482.0335,481.2396,481.7591,11146.0
2023-12-06 11:20:00,491.7,491.7,490.55,490.59,19221.0,481.9159,481.9159,480.7888,480.828,19221.0
2023-12-06 11:30:00,490.73,491.04,489.07,489.37,46952.0,480.9652,481.269,479.3382,479.6323,46952.0
2023-12-06 11:40:00,489.58,490.36,489.38,490.13,15450.0,479.8381,480.6026,479.6421,480.3771,15450.0
2023-12-06 11:50:00,490.23,490.48,489.33,489.37,13919.0,480.4752,480.7202,479.5931,479.6323,13919.0
2023-12-06 12:00:00,489.32,489.98,488.85,489.84,25426.0,479.5833,480.2301,479.1226,480.0929,25426.0
2023-12-06 12:10:00,490.02,490.22,489.0,489.0,22433.0,480.2693,480.4654,479.2696,479.2696,22433.0
2023-12-06 12:20:00,488.89,489.05,488.47,488.77,12455.0,479.1618,479.3186,478.7502,479.0442,12455.0
2023-12-06 12:30:00,488.78,488.78,488.15,488.35,8284.0,479.054,479.054,478.4365,478.6326,8284.0
2023-12-06 12:40:00,488.18,489.51,487.57,488.24,47797.0,478.4659,479.7695,477.8681,478.5248,47797.0
2023-12-06 12:50:00,488.07,488.43,487.36,487.82,9699.0,478.3581,478.711,477.6623,478.1131,9699.0
2023-12-06 13:00:00,487.86,489.3,487.49,489.0,10715.0,478.1523,479.5637,477.7897,479.2696,10715.0
2023-12-06 13:10:00,489.0,489.0,487.86,488.07,8322.0,479.2696,479.2696,478.1523,478.3581,8322.0
2023-12-06 13:20:00,487.9,488.25,487.76,488.11,3832.0,478.1915,478.5346,478.0543,478.3973,3832.0
2023-12-06 13:30:00,488.13,488.13,487.0,487.05,7120.0,478.4169,478.4169,477.3094,477.3584,7120.0
2023-12-06 13:40:00,487.06,487.89,486.89,487.85,12940.0,477.3682,478.1817,477.2016,478.1425,12940.0
2023-12-06 13:50:00,487.88,489.69,487.86,489.59,44485.0,478.1719,479.9459,478.1523,479.8479,44485.0
2023-12-06 14:00:00,489.57,489.57,488.41,488.51,10773.0,479.8283,479.8283,478.6914,478.7894,10773.0
2023-12-06 14:10:00,488.48,488.51,487.0,487.03,5645.0,478.76,478.7894,477.3094,477.3388,5645.0
2023-12-06 14:20:00,487.02,487.39,486.28,486.67,24357.0,477.329,477.6917,476.6038,476.986,24357.0
2023-12-06 14:30:00,486.66,487.03,486.57,486.69,18476.0,476.9762,477.3388,476.888,477.0056,18476.0
2023-12-06 14:40:00,486.5,486.65,485.63,486.31,15725.0,476.8194,476.9664,475.9667,476.6332,15725.0
2023-12-06 14:50:00,486.31,486.31,485.09,485.12,23433.0,476.6332,476.6332,475.4374,475.4668,23433.0
2023-12-06 15:00:00,485.22,485.4,484.43,484.79,13139.0,475.5648,475.7413,474.7906,475.1434,13139.0
2023-12-06 15:10:00,484.79,485.14,484.34,484.54,18973.0,475.1434,475.4864,474.7024,474.8984,18973.0
2023-12-06 15:20:00,484.64,484.81,483.88,483.88,27299.0,474.9964,475.163,474.2515,474.2515,27299.0
2023-12-06 15:30:00,484.05,484.58,483.84,483.94,36719.0,474.4181,474.9376,474.2123,474.3103,36719.0
2023-12-06 15:40:00,483.89,484.15,483.77,483.93,43719.0,474.2613,474.5161,474.1437,474.3005,43719.0
2023-12-06 15:50:00,483.92,484.35,483.22,483.88,155969.0,474.2907,474.7122,473.6046,474.2515,155969.0
2023-12-07 09:30:00,484.64,485.35,481.52,482.97,58749.0,474.9964,475.6923,471.9385,473.3596,58749.0
2023-12-07 09:40:00,483.75,485.34,481.91,484.71,14673.0,474.1241,475.6825,472.3207,475.065,14673.0
2023-12-07 09:50:00,484.65,484.95,481.84,482.59,13491.0,475.0062,475.3002,472.2521,472.9872,13491.0
2023-12-07 10:00:00,482.46,482.78,480.84,482.2,27076.0,472.8598,473.1734,471.272,472.6049,27076.0
2023-12-07 10:10:00,481.82,481.94,478.6,478.8,42900.0,472.2325,472.3501,469.0766,469.2726,42900.0
2023-12-07 10:20:00,479.05,479.2,476.55,476.84,24307.0,469.5176,469.6646,467.0674,467.3516,24307.0
2023-12-07 10:30:00,476.93,476.97,475.75,475.93,44067.0,467.4398,467.479,466.2833,466.4597,44067.0
2023-12-07 10:40:00,476.02,477.16,474.7,476.69,54961.0,466.5479,467.6652,465.2542,467.2046,54961.0
2023-12-07 10:50:00,476.95,476.96,474.89,475.26,40938.0,467.4594,467.4692,465.4404,465.803,40938.0
2023-12-07 11:00:00,475.35,475.87,474.0,474.08,47376.0,465.8912,466.4009,464.5681,464.6465,47376.0
2023-12-07 11:10:00,474.11,474.53,473.13,473.63,40622.0,464.6759,465.0876,463.7154,464.2055,40622.0
2023-12-07 11:20:00,473.61,473.96,472.37,472.38,24953.0,464.1859,464.5289,462.9705,462.9803,24953.0
2023-12-07 11:30:00,472.37,473.94,472.13,472.93,26952.0,462.9705,464.5093,462.7353,463.5194,26952.0
2023-12-07 11:40:00,472.94,473.19,472.57,472.95,17955.0,463.5292,463.7742,463.1666,463.539,17955.0
2023-12-07 11:50:00,472.81,473.37,472.56,473.22,32419.0,463.4018,463.9506,463.1568,463.8036,32419.0
2023-12-07 12:00:00,473.22,474.8,473.05,474.17,71634.0,463.8036,465.3522,463.637,464.7347,71634.0
2023-12-07 12:10:00,474.19,477.04,474.19,476.99,29360.0,464.7543,467.5476,464.7543,467.4986,29360.0
2023-12-07 12:20:00,476.91,477.77,476.69,476.7,23426.0,467.4202,468.2631,467.2046,467.2144,23426.0
2023-12-07 12:30:00,476.66,476.66,475.76,475.99,14730.0,467.1752,467.1752,466.2931,466.5185,14730.0
2023-12-07 12:40:00,476.0,476.22,475.91,475.97,13229.0,466.5283,466.7439,466.4401,466.4989,13229.0
2023-12-07 12:50:00,476.08,476.08,475.39,475.72,12112.0,466.6067,466.6067,465.9305,466.2539,12112.0
2023-12-07 13:00:00,475.76,476.53,475.69,476.04,14253.0,466.2931,467.0478,466.2245,466.5675,14253.0
2023-12-07 13:10:00,476.05,476.12,475.51,475.51,14118.0,466.5773,466.6459,466.0481,466.0481,14118.0
2023-12-07 13:20:00,475.74,475.8,475.3,475.8,9497.0,466.2735,466.3323,465.8422,466.3323,9497.0
2023-12-07 13:30:00,475.96,476.01,474.26,474.3,15159.0,466.4891,466.5381,464.8229,464.8621,15159.0
2023-12-07 13:40:00,474.41,474.54,474.0,474.2,17206.0,464.97,465.0974,464.5681,464.7641,17206.0
2023-12-07 13:50:00,474.0,475.02,473.74,474.47,28737.0,464.5681,465.5678,464.3133,465.0288,28737.0
2023-12-07 14:00:00,474.39,475.36,474.37,474.84,15297.0,464.9503,465.901,464.9307,465.3914,15297.0
2023-12-07 14:10:00,474.89,475.17,474.82,474.96,12890.0,465.4404,465.7148,465.3718,465.509,12890.0
2023-12-07 14:20:00,474.88,475.0,473.52,473.78,79098.0,465.4306,465.5482,464.0977,464.3525,79098.0
2023-12-07 14:30:00,473.95,474.77,473.49,474.61,16493.0,464.5191,465.3228,464.0683,465.166,16493.0
2023-12-07 14:40:00,474.61,475.27,474.22,475.17,13478.0,465.166,465.8128,464.7837,465.7148,13478.0
2023-12-07 14:50:00,475.09,475.45,474.57,475.45,14050.0,465.6364,465.9893,465.1268,465.9893,14050.0
2023-12-07 15:00:00,475.46,477.5,475.33,477.49,25939.0,465.9991,467.9985,465.8716,467.9887,25939.0
2023-12-07 15:10:00,477.49,478.33,477.47,477.98,16701.0,467.9887,468.8119,467.9691,468.4689,16701.0
2023-12-07 15:20:00,478.06,479.13,478.02,478.51,20713.0,468.5473,469.596,468.5081,468.9884,20713.0
2023-12-07 15:30:00,478.64,478.82,477.75,478.66,29431.0,469.1158,469.2922,468.2435,469.1354,29431.0
2023-12-07 15:40:00,478.55,479.14,478.21,479.09,29347.0,469.0276,469.6058,468.6943,469.5568,29347.0
2023-12-07 15:50:00,479.22,480.49,478.32,480.35,161819.0,469.6842,470.929,468.8021,470.7918,161819.0
2023-12-08 09:30:00,482.69,482.69,477.89,478.16,12452.0,473.0852,473.0852,468.3807,468.6453,12452.0
2023-12-08 09:40:00,478.96,479.62,477.34,479.62,7597.0,469.4294,470.0763,467.8416,470.0763,7597.0
2023-12-08 09:50:00,479.36,480.29,479.17,480.17,10738.0,469.8215,470.7329,469.6352,470.6153,10738.0
2023-12-08 10:00:00,480.0,480.2,478.41,478.41,14339.0,470.4487,470.6447,468.8904,468.8904,14339.0
2023-12-08 10:10:00,478.55,480.05,478.31,480.02,7783.0,469.0276,470.4977,468.7923,470.4683,7783.0
2023-12-08 10:20:00,480.0,480.0,478.63,478.95,8071.0,470.4487,470.4487,469.106,469.4196,8071.0
2023-12-08 10:30:00,479.06,479.92,478.49,479.38,10819.0,469.5274,470.3703,468.9688,469.8411,10819.0
2023-12-08 10:40:00,479.55,479.55,478.36,479.17,19316.0,470.0077,470.0077,468.8414,469.6352,19316.0
2023-12-08 10:50:00,479.0,479.43,479.0,479.36,10256.0,469.4686,469.8901,469.4686,469.8215,10256.0
2023-12-08 11:00:00,479.36,479.5,478.35,478.58,12437.0,469.8215,469.9587,468.8316,469.057,12437.0
2023-12-08 11:10:00,478.31,478.72,477.76,477.88,8359.0,468.7923,469.1942,468.2533,468.3709,8359.0
2023-12-08 11:20:00,477.8,477.8,476.29,476.96,10663.0,468.2925,468.2925,466.8125,467.4692,10663.0
2023-12-08 11:30:00,476.74,477.0,476.4,476.64,6982.0,467.2536,467.5084,466.9204,467.1556,6982.0
2023-12-08 11:40:00,476.51,476.97,476.22,476.37,4238.0,467.0282,467.479,466.7439,466.891,4238.0
2023-12-08 11:50:00,476.38,476.94,476.19,476.73,3225.0,466.9008,467.4496,466.7145,467.2438,3225.0
2023-12-08 12:00:00,476.88,476.89,475.42,475.49,6807.0,467.3908,467.4006,465.9599,466.0285,6807.0
2023-12-08 12:10:00,475.67,475.84,475.06,475.84,8914.0,466.2049,466.3715,465.607,466.3715,8914.0
2023-12-08 12:20:00,475.51,476.07,475.36,475.78,4011.0,466.0481,466.5969,465.901,466.3127,4011.0
2023-12-08 12:30:00,476.0,476.46,475.49,475.64,9602.0,466.5283,466.9792,466.0285,466.1755,9602.0
2023-12-08 12:40:00,475.68,475.86,475.28,475.55,4549.0,466.2147,466.3911,465.8226,466.0873,4549.0
2023-12-08 12:50:00,475.79,476.77,475.41,476.11,5227.0,466.3225,467.283,465.9501,466.6361,5227.0
2023-12-08 13:00:00,476.13,476.32,475.76,476.0,8779.0,466.6557,466.8419,466.2931,466.5283,8779.0
2023-12-08 13:10:00,475.98,476.34,475.81,475.93,6304.0,466.5087,466.8615,466.3421,466.4597,6304.0
2023-12-08 13:20:00,475.76,476.25,475.75,475.84,6999.0,466.2931,466.7733,466.2833,466.3715,6999.0
2023-12-08 13:30:00,475.89,476.17,475.58,475.89,12282.0,466.4205,466.6949,466.1167,466.4205,12282.0
2023-12-08 13:40:00,475.69,476.09,475.65,475.99,5914.0,466.2245,466.6165,466.1853,466.5185,5914.0
2023-12-08 13:50:00,475.93,476.5,475.9,476.16,14729.0,466.4597,467.0184,466.4303,466.6851,14729.0
2023-12-08 14:00:00,476.12,476.42,476.1,476.36,2701.0,466.6459,466.94,466.6263,466.8811,2701.0
2023-12-08 14:10:00,476.26,476.39,475.4,475.44,15408.0,466.7831,466.9106,465.9403,465.9795,15408.0
2023-12-08 14:20:00,475.41,475.98,475.41,475.97,6431.0,465.9501,466.5087,465.9501,466.4989,6431.0
2023-12-08 14:30:00,476.0,477.52,475.78,477.49,22689.0,466.5283,468.0181,466.3127,467.9887,22689.0
2023-12-08 14:40:00,477.55,478.79,477.19,478.38,14283.0,468.0475,469.2628,467.6946,468.861,14283.0
2023-12-08 14:50:00,478.58,479.08,478.04,478.15,10359.0,469.057,469.547,468.5277,468.6355,10359.0
2023-12-08 15:00:00,478.03,478.14,477.27,477.7,24385.0,468.5179,468.6257,467.773,468.1945,24385.0
2023-12-08 15:10:00,477.71,479.16,477.7,478.76,20878.0,468.2043,469.6254,468.1945,469.2334,20878.0
2023-12-08 15:20:00,478.61,478.68,478.07,478.14,9282.0,469.0864,469.155,468.5571,468.6257,9282.0
2023-12-08 15:30:00,478.15,479.02,477.96,478.9,26658.0,468.6355,469.4882,468.4493,469.3706,26658.0
2023-12-08 15:40:00,479.02,481.3,478.97,480.55,38495.0,469.4882,471.7229,469.4392,470.9878,38495.0
2023-12-08 15:50:00,480.53,481.92,480.52,481.5,150181.0,470.9682,472.3305,470.9584,471.9189,150181.0
2023-12-11 09:30:00,482.63,483.0,467.38,477.49,343786.0,473.0264,473.389,458.0798,467.9887,343786.0
2023-12-11 09:40:00,476.17,477.5,473.55,475.99,55600.0,466.6949,467.9985,464.1271,466.5185,55600.0
2023-12-11 09:50:00,475.57,476.19,472.71,473.61,49329.0,466.1069,466.7145,463.3038,464.1859,49329.0
2023-12-11 10:00:00,473.25,475.56,473.0,475.3,49606.0,463.833,466.0971,463.588,465.8422,49606.0
2023-12-11 10:10:00,475.06,475.25,472.15,472.62,35774.0,465.607,465.7932,462.7549,463.2156,35774.0
2023-12-11 10:20:00,472.93,474.14,472.68,473.87,32507.0,463.5194,464.7053,463.2744,464.4407,32507.0
2023-12-11 10:30:00,473.87,474.0,472.03,472.16,29372.0,464.4407,464.5681,462.6373,462.7647,29372.0
2023-12-11 10:40:00,472.23,472.29,470.56,470.93,43339.0,462.8333,462.8921,461.1966,461.5592,43339.0
2023-12-11 10:50:00,470.86,471.16,469.42,470.63,88169.0,461.4906,461.7846,460.0792,461.2652,88169.0
2023-12-11 11:00:00,470.66,472.61,470.65,472.24,27513.0,461.2946,463.2058,461.2848,462.8431,27513.0
2023-12-11 11:10:00,472.15,472.94,471.48,472.74,19569.0,462.7549,463.5292,462.0983,463.3332,19569.0
2023-12-11 11:20:00,472.75,472.75,471.39,471.9,9152.0,463.343,463.343,462.01,462.5099,9152.0
2023-12-11 11:30:00,471.9,471.9,471.13,471.17,33648.0,462.5099,462.5099,461.7552,461.7944,33648.0
2023-12-11 11:40:00,471.0,471.21,470.56,470.6,8920.0,461.6278,461.8336,461.1966,461.2358,8920.0
2023-12-11 11:50:00,470.49,471.71,470.49,471.53,9026.0,461.128,462.3237,461.128,462.1473,9026.0
2023-12-11 12:00:00,471.53,473.12,471.52,473.09,118087.0,462.1473,463.7056,462.1375,463.6762,118087.0
2023-12-11 12:10:00,473.15,473.16,471.71,471.78,23011.0,463.735,463.7448,462.3237,462.3923,23011.0
2023-12-11 12:20:00,471.56,471.98,470.44,470.44,20844.0,462.1767,462.5883,461.0789,461.0789,20844.0
2023-12-11 12:30:00,470.5,471.18,469.71,470.98,12707.0,461.1378,461.8042,460.3635,461.6082,12707.0
2023-12-11 12:40:00,471.36,472.11,471.25,472.04,13067.0,461.9806,462.7157,461.8728,462.6471,13067.0
2023-12-11 12:50:00,472.09,473.39,471.97,473.19,14040.0,462.6961,463.9702,462.5785,463.7742,14040.0
2023-12-11 13:00:00,473.18,475.07,473.18,475.07,18517.0,463.7644,465.6168,463.7644,465.6168,18517.0
2023-12-11 13:10:00,475.12,475.38,474.69,475.03,10905.0,465.6658,465.9207,465.2444,465.5776,10905.0
2023-12-11 13:20:00,475.04,475.88,475.03,475.73,20090.0,465.5874,466.4107,465.5776,466.2637,20090.0
2023-12-11 13:30:00,475.78,476.92,475.75,476.8,13773.0,466.3127,467.43,466.2833,467.3124,13773.0
2023-12-11 13:40:00,476.97,479.0,476.97,478.94,19725.0,467.479,469.4686,467.479,469.4098,19725.0
2023-12-11 13:50:00,478.94,478.94,478.35,478.5,19057.0,469.4098,469.4098,468.8316,468.9786,19057.0
2023-12-11 14:00:00,478.39,478.52,476.83,478.06,15207.0,468.8708,468.9982,467.3418,468.5473,15207.0
2023-12-11 14:10:00,477.95,478.43,477.2,478.43,14865.0,468.4395,468.91,467.7044,468.91,14865.0
2023-12-11 14:20:00,478.4,478.62,478.1,478.62,10390.0,468.8806,469.0962,468.5865,469.0962,10390.0
2023-12-11 14:30:00,478.54,478.54,476.82,477.07,11123.0,469.0178,469.0178,467.332,467.577,11123.0
2023-12-11 14:40:00,476.91,477.76,476.84,477.6,16042.0,467.4202,468.2533,467.3516,468.0965,16042.0
2023-12-11 14:50:00,477.54,478.14,477.34,477.83,12036.0,468.0377,468.6257,467.8416,468.3219,12036.0
2023-12-11 15:00:00,477.86,478.02,477.09,477.11,11208.0,468.3513,468.5081,467.5966,467.6162,11208.0
2023-12-11 15:10:00,477.15,477.15,476.34,476.5,13964.0,467.6554,467.6554,466.8615,467.0184,13964.0
2023-12-11 15:20:00,476.47,477.63,476.24,477.5,14328.0,466.989,468.1259,466.7635,467.9985,14328.0
2023-12-11 15:30:00,477.59,478.28,477.51,477.54,16954.0,468.0867,468.7629,468.0083,468.0377,16954.0
2023-12-11 15:40:00,477.56,477.87,476.79,477.03,34183.0,468.0573,468.3611,467.3026,467.5378,34183.0
2023-12-11 15:50:00,476.92,477.49,476.14,476.47,138013.0,467.43,467.9887,466.6655,466.989,138013.0
2023-12-12 09:30:00,480.0,483.82,478.87,481.67,65202.0,470.4487,474.1927,469.3412,472.0855,65202.0
2023-12-12 09:40:00,481.74,482.11,478.75,480.42,31207.0,472.1541,472.5167,469.2236,470.8604,31207.0
2023-12-12 09:50:00,480.67,480.82,478.64,479.68,16820.0,471.1054,471.2524,469.1158,470.1351,16820.0
2023-12-12 10:00:00,479.55,480.75,478.86,479.7,36774.0,470.0077,471.1838,469.3314,470.1547,36774.0
2023-12-12 10:10:00,479.71,480.11,479.05,479.86,11755.0,470.1645,470.5565,469.5176,470.3115,11755.0
2023-12-12 10:20:00,479.86,479.87,478.7,479.71,12683.0,470.3115,470.3213,469.1746,470.1645,12683.0
2023-12-12 10:30:00,479.53,479.97,479.23,479.65,19658.0,469.9881,470.4193,469.694,470.1057,19658.0
2023-12-12 10:40:00,479.55,479.96,479.37,479.86,13599.0,470.0077,470.4095,469.8313,470.3115,13599.0
2023-12-12 10:50:00,479.72,480.17,479.41,480.16,22630.0,470.1743,470.6153,469.8705,470.6055,22630.0
2023-12-12 11:00:00,480.13,480.97,479.93,480.03,21926.0,470.5761,471.3994,470.3801,470.4781,21926.0
2023-12-12 11:10:00,480.08,480.66,479.41,479.65,15232.0,470.5271,471.0956,469.8705,470.1057,15232.0
2023-12-12 11:20:00,479.75,479.83,479.31,479.45,5678.0,470.2037,470.2821,469.7724,469.9097,5678.0
2023-12-12 11:30:00,479.39,479.39,477.8,478.0,22657.0,469.8509,469.8509,468.2925,468.4885,22657.0
2023-12-12 11:40:00,478.04,478.4,477.87,478.24,16757.0,468.5277,468.8806,468.3611,468.7237,16757.0
2023-12-12 11:50:00,478.13,478.56,478.04,478.33,10837.0,468.6159,469.0374,468.5277,468.8119,10837.0
2023-12-12 12:00:00,478.49,479.21,478.26,478.74,7218.0,468.9688,469.6744,468.7433,469.2138,7218.0
2023-12-12 12:10:00,478.6,478.9,478.39,478.86,11693.0,469.0766,469.3706,468.8708,469.3314,11693.0
2023-12-12 12:20:00,478.92,478.99,478.51,478.51,3783.0,469.3902,469.4588,468.9884,468.9884,3783.0
2023-12-12 12:30:00,478.53,479.37,478.34,478.63,21405.0,469.008,469.8313,468.8218,469.106,21405.0
2023-12-12 12:40:00,478.63,479.02,478.57,478.92,29841.0,469.106,469.4882,469.0472,469.3902,29841.0
2023-12-12 12:50:00,478.92,479.6,478.66,479.56,11610.0,469.3902,470.0567,469.1354,470.0175,11610.0
2023-12-12 13:00:00,479.48,480.8,479.4,480.58,22473.0,469.9391,471.2328,469.8607,471.0172,22473.0
2023-12-12 13:10:00,480.36,480.83,480.3,480.68,4504.0,470.8016,471.2622,470.7427,471.1152,4504.0
2023-12-12 13:20:00,480.51,481.14,480.45,481.14,5613.0,470.9486,471.566,470.8898,471.566,5613.0
2023-12-12 13:30:00,481.08,482.68,481.07,482.45,9707.0,471.5072,473.0754,471.4974,472.85,9707.0
2023-12-12 13:40:00,482.37,483.24,482.1,482.32,12055.0,472.7716,473.6242,472.5069,472.7226,12055.0
2023-12-12 13:50:00,482.4,482.61,482.0,482.61,6660.0,472.801,473.0068,472.4089,473.0068,6660.0
2023-12-12 14:00:00,482.58,482.87,482.41,482.71,5576.0,472.9774,473.2616,472.8108,473.1048,5576.0
2023-12-12 14:10:00,482.7,483.17,482.41,482.97,6966.0,473.095,473.5556,472.8108,473.3596,6966.0
2023-12-12 14:20:00,482.95,482.95,482.44,482.84,5556.0,473.34,473.34,472.8402,473.2322,5556.0
2023-12-12 14:30:00,482.8,483.09,482.26,482.76,9994.0,473.193,473.4772,472.6637,473.1538,9994.0
2023-12-12 14:40:00,482.8,483.06,482.43,482.81,21545.0,473.193,473.4478,472.8304,473.2028,21545.0
2023-12-12 14:50:00,482.92,483.11,482.42,482.49,9027.0,473.3106,473.4968,472.8206,472.8892,9027.0
2023-12-12 15:00:00,482.5,483.08,482.4,483.0,9530.0,472.899,473.4674,472.801,473.389,9530.0
2023-12-12 15:10:00,483.0,483.1,482.69,482.83,15482.0,473.389,473.487,473.0852,473.2224,15482.0
2023-12-12 15:20:00,482.67,483.38,482.62,483.38,27266.0,473.0656,473.7615,473.0166,473.7615,27266.0
2023-12-12 15:30:00,483.42,483.75,482.78,482.82,32677.0,473.8007,474.1241,473.1734,473.2126,32677.0
2023-12-12 15:40:00,482.73,482.97,482.46,482.71,22165.0,473.1244,473.3596,472.8598,473.1048,22165.0
2023-12-12 15:50:00,482.63,482.91,481.19,481.9,210393.0,473.0264,473.3008,471.615,472.3109,210393.0
2023-12-13 09:30:00,481.94,485.49,480.97,483.06,26845.0,472.3501,475.8295,471.3994,473.4478,26845.0
2023-12-13 09:40:00,483.59,483.59,480.84,481.0,19870.0,473.9673,473.9673,471.272,471.4288,19870.0
2023-12-13 09:50:00,480.93,482.97,480.11,482.97,12730.0,471.3602,473.3596,470.5565,473.3596,12730.0
2023-12-13 10:00:00,483.09,485.09,483.0,484.71,24609.0,473.4772,475.4374,473.389,475.065,24609.0
2023-12-13 10:10:00,484.89,485.29,483.98,484.2,12046.0,475.2414,475.6335,474.3495,474.5651,12046.0
2023-12-13 10:20:00,484.0,484.53,483.83,484.5,9001.0,474.3691,474.8886,474.2025,474.8592,9001.0
2023-12-13 10:30:00,484.25,484.41,483.22,483.63,9610.0,474.6142,474.771,473.6046,474.0065,9610.0
2023-12-13 10:40:00,483.64,484.51,483.17,484.51,8663.0,474.0163,474.869,473.5556,474.869,8663.0
2023-12-13 10:50:00,484.73,484.76,483.7,484.28,7330.0,475.0846,475.114,474.0751,474.6436,7330.0
2023-12-13 11:00:00,484.28,485.54,484.27,485.37,10527.0,474.6436,475.8785,474.6338,475.7119,10527.0
2023-12-13 11:10:00,485.57,486.24,485.22,485.91,9051.0,475.9079,476.5646,475.5648,476.2411,9051.0
2023-12-13 11:20:00,486.01,486.6,485.8,485.86,11088.0,476.3391,476.9174,476.1333,476.1921,11088.0
2023-12-13 11:30:00,485.53,485.89,485.29,485.29,11195.0,475.8687,476.2215,475.6335,475.6335,11195.0
2023-12-13 11:40:00,485.34,485.68,484.88,485.0,7048.0,475.6825,476.0157,475.2316,475.3492,7048.0
2023-12-13 11:50:00,484.87,485.8,484.7,485.68,7271.0,475.2218,476.1333,475.0552,476.0157,7271.0
2023-12-13 12:00:00,485.73,485.91,485.31,485.77,5678.0,476.0647,476.2411,475.6531,476.1039,5678.0
2023-12-13 12:10:00,485.91,486.71,485.77,486.63,12773.0,476.2411,477.0252,476.1039,476.9468,12773.0
2023-12-13 12:20:00,486.76,486.77,486.21,486.44,3505.0,477.0742,477.084,476.5351,476.7606,3505.0
2023-12-13 12:30:00,486.41,487.21,486.41,487.03,5015.0,476.7312,477.5153,476.7312,477.3388,5015.0
2023-12-13 12:40:00,487.04,487.45,486.83,487.43,8460.0,477.3486,477.7505,477.1428,477.7309,8460.0
2023-12-13 12:50:00,487.63,488.0,487.34,487.99,7733.0,477.9269,478.2895,477.6427,478.2797,7733.0
2023-12-13 13:00:00,487.99,488.52,487.86,488.5,14084.0,478.2797,478.7992,478.1523,478.7796,14084.0
2023-12-13 13:10:00,488.44,488.86,488.16,488.56,13708.0,478.7208,479.1324,478.4463,478.8384,13708.0
2023-12-13 13:20:00,488.64,488.8,488.26,488.56,3868.0,478.9168,479.0736,478.5444,478.8384,3868.0
2023-12-13 13:30:00,488.63,488.89,488.47,488.53,6228.0,478.907,479.1618,478.7502,478.809,6228.0
2023-12-13 13:40:00,488.58,488.58,487.26,487.42,15697.0,478.858,478.858,477.5643,477.7211,15697.0
2023-12-13 13:50:00,487.17,487.6,486.85,487.41,7111.0,477.476,477.8975,477.1624,477.7113,7111.0
2023-12-13 14:00:00,488.06,488.61,487.55,487.65,5200.0,478.3483,478.8874,477.8485,477.9465,5200.0
2023-12-13 14:10:00,487.87,488.06,486.63,486.82,17138.0,478.1621,478.3483,476.9468,477.133,17138.0
2023-12-13 14:20:00,486.78,487.74,486.5,487.73,7333.0,477.0938,478.0347,476.8194,478.0249,7333.0
2023-12-13 14:30:00,487.75,488.2,487.5,488.15,6584.0,478.0445,478.4856,477.7995,478.4365,6584.0
2023-12-13 14:40:00,488.25,488.25,486.15,486.52,15329.0,478.5346,478.5346,476.4763,476.839,15329.0
2023-12-13 14:50:00,486.51,486.95,485.97,486.57,8932.0,476.8292,477.2604,476.2999,476.888,8932.0
2023-12-13 15:00:00,486.58,486.58,485.15,485.48,10504.0,476.8978,476.8978,475.4962,475.8197,10504.0
2023-12-13 15:10:00,485.31,486.49,485.16,485.35,11713.0,475.6531,476.8096,475.506,475.6923,11713.0
2023-12-13 15:20:00,485.41,486.23,484.68,485.87,14197.0,475.7511,476.5548,475.0356,476.2019,14197.0
2023-12-13 15:30:00,485.99,487.33,485.59,487.31,13436.0,476.3195,477.6329,475.9275,477.6133,13436.0
2023-12-13 15:40:00,487.18,487.72,487.18,487.62,20137.0,477.4858,478.0151,477.4858,477.9171,20137.0
2023-12-13 15:50:00,487.67,488.31,487.22,488.22,59292.0,477.9661,478.5934,477.5251,478.5052,59292.0
2023-12-14 09:30:00,486.0,486.0,478.57,479.57,29700.0,476.3293,476.3293,469.0472,470.0273,29700.0
2023-12-14 09:40:00,480.23,480.87,478.5,480.3,25400.0,470.6741,471.3014,468.9786,470.7427,25400.0
2023-12-14 09:50:00,480.42,480.42,477.45,477.63,56537.0,470.8604,470.8604,467.9495,468.1259,56537.0
2023-12-14 10:00:00,477.63,478.33,476.5,476.88,32116.0,468.1259,468.8119,467.0184,467.3908,32116.0
2023-12-14 10:10:00,476.69,478.76,476.57,478.48,17711.0,467.2046,469.2334,467.087,468.959,17711.0
2023-12-14 10:20:00,478.01,478.33,477.06,477.53,20836.0,468.4983,468.8119,467.5672,468.0279,20836.0
2023-12-14 10:30:00,477.72,477.91,475.29,475.46,27924.0,468.2141,468.4003,465.8324,465.9991,27924.0
2023-12-14 10:40:00,475.56,475.68,473.8,473.8,57522.0,466.0971,466.2147,464.3721,464.3721,57522.0
2023-12-14 10:50:00,474.05,474.54,473.25,473.46,28346.0,464.6171,465.0974,463.833,464.0389,28346.0
2023-12-14 11:00:00,473.79,474.54,473.37,473.86,25409.0,464.3623,465.0974,463.9506,464.4309,25409.0
2023-12-14 11:10:00,473.59,473.98,472.95,473.37,28136.0,464.1663,464.5485,463.539,463.9506,28136.0
2023-12-14 11:20:00,473.31,473.38,472.0,472.29,21089.0,463.8918,463.9604,462.6079,462.8921,21089.0
2023-12-14 11:30:00,472.13,472.7,469.44,470.19,80665.0,462.7353,463.294,460.0988,460.8339,80665.0
2023-12-14 11:40:00,470.44,470.99,469.01,469.02,55487.0,461.0789,461.618,459.6774,459.6872,55487.0
2023-12-14 11:50:00,469.31,469.51,468.03,468.46,46886.0,459.9714,460.1675,458.7169,459.1383,46886.0
2023-12-14 12:00:00,468.65,468.65,467.18,468.16,37473.0,459.3246,459.3246,457.8838,458.8443,37473.0
2023-12-14 12:10:00,468.3,469.67,468.18,469.49,36371.0,458.9815,460.3243,458.8639,460.1479,36371.0
2023-12-14 12:20:00,469.53,469.53,468.5,468.52,21834.0,460.1871,460.1871,459.1776,459.1972,21834.0
2023-12-14 12:30:00,468.4,468.51,467.23,467.69,20073.0,459.0795,459.1874,457.9328,458.3837,20073.0
2023-12-14 12:40:00,467.69,468.27,467.15,467.15,20253.0,458.3837,458.9521,457.8544,457.8544,20253.0
2023-12-14 12:50:00,467.15,468.74,467.15,467.61,16752.0,457.8544,459.4128,457.8544,458.3053,16752.0
2023-12-14 13:00:00,467.47,468.34,467.47,468.28,20263.0,458.168,459.0207,458.168,458.9619,20263.0
2023-12-14 13:10:00,468.03,468.4,467.37,467.58,11797.0,458.7169,459.0795,458.07,458.2759,11797.0
2023-12-14 13:20:00,467.61,467.63,466.97,467.13,19738.0,458.3053,458.3249,457.678,457.8348,19738.0
2023-12-14 13:30:00,467.04,467.78,466.67,467.63,23541.0,457.7466,458.4719,457.384,458.3249,23541.0
2023-12-14 13:40:00,467.77,469.14,467.52,469.14,19165.0,458.4621,459.8048,458.2171,459.8048,19165.0
2023-12-14 13:50:00,469.25,470.52,469.25,469.44,36565.0,459.9126,461.1574,459.9126,460.0988,36565.0
2023-12-14 14:00:00,469.5,470.37,469.12,469.42,50600.0,460.1577,461.0103,459.7852,460.0792,50600.0
2023-12-14 14:10:00,469.43,469.44,467.69,467.98,36106.0,460.089,460.0988,458.3837,458.6679,36106.0
2023-12-14 14:20:00,468.0,468.67,467.07,468.42,35392.0,458.6875,459.3442,457.776,459.0991,35392.0
2023-12-14 14:30:00,468.81,469.58,468.65,469.14,16313.0,459.4814,460.2361,459.3246,459.8048,16313.0
2023-12-14 14:40:00,469.07,469.9,468.92,469.06,18673.0,459.7362,460.5497,459.5892,459.7264,18673.0
2023-12-14 14:50:00,469.01,469.06,467.6,467.86,12821.0,459.6774,459.7264,458.2955,458.5503,12821.0
2023-12-14 15:00:00,467.68,467.99,467.15,467.85,21717.0,458.3739,458.6777,457.8544,458.5405,21717.0
2023-12-14 15:10:00,467.61,469.16,467.61,468.59,23962.0,458.3053,459.8244,458.3053,459.2658,23962.0
2023-12-14 15:20:00,468.8,469.63,468.36,469.58,25301.0,459.4716,460.2851,459.0403,460.2361,25301.0
2023-12-14 15:30:00,469.67,470.36,469.5,469.5,35948.0,460.3243,461.0005,460.1577,460.1577,35948.0
2023-12-14 15:40:00,469.58,469.58,468.94,469.12,43111.0,460.2361,460.2361,459.6088,459.7852,43111.0
2023-12-14 15:50:00,469.05,469.72,468.81,469.43,186747.0,459.7166,460.3733,459.4814,460.089,186747.0
2023-12-15 09:30:00,468.99,469.0,463.39,465.65,123441.0,459.6578,459.6676,454.1692,456.3843,123441.0
2023-12-15 09:40:00,465.87,466.95,464.5,466.0,29281.0,456.5999,457.6584,455.2571,456.7273,29281.0
2023-12-15 09:50:00,464.81,465.65,463.06,463.39,25506.0,455.561,456.3843,453.8458,454.1692,25506.0
2023-12-15 10:00:00,463.45,463.89,461.79,462.67,49171.0,454.228,454.6593,452.6011,453.4636,49171.0
2023-12-15 10:10:00,462.67,463.64,462.29,462.53,26885.0,453.4636,454.4143,453.0911,453.3263,26885.0
2023-12-15 10:20:00,462.62,462.8,459.32,460.2,90806.0,453.4146,453.591,450.1802,451.0427,90806.0
2023-12-15 10:30:00,460.21,462.19,459.89,461.64,37316.0,451.0525,452.9931,450.7389,452.4541,37316.0
2023-12-15 10:40:00,461.72,463.15,460.3,462.93,28245.0,452.5325,453.934,451.1407,453.7184,28245.0
2023-12-15 10:50:00,463.18,463.18,460.75,460.99,41915.0,453.9634,453.9634,451.5818,451.817,41915.0
2023-12-15 11:00:00,460.98,461.68,459.81,459.98,42827.0,451.8072,452.4933,450.6605,450.8271,42827.0
2023-12-15 11:10:00,459.95,460.06,459.26,459.58,57780.0,450.7977,450.9055,450.1214,450.435,57780.0
2023-12-15 11:20:00,459.72,460.65,459.27,460.43,16347.0,450.5723,451.4838,450.1312,451.2681,16347.0
2023-12-15 11:30:00,460.06,460.76,459.96,460.11,27644.0,450.9055,451.5916,450.8075,450.9545,27644.0
2023-12-15 11:40:00,460.13,460.3,459.98,460.01,18864.0,450.9741,451.1407,450.8271,450.8565,18864.0
2023-12-15 11:50:00,459.98,460.35,459.77,460.2,18534.0,450.8271,451.1897,450.6213,451.0427,18534.0
2023-12-15 12:00:00,460.1,460.2,459.7,460.01,18193.0,450.9447,451.0427,450.5527,450.8565,18193.0
2023-12-15 12:10:00,459.9,460.3,459.84,459.93,34733.0,450.7487,451.1407,450.6899,450.7781,34733.0
2023-12-15 12:20:00,460.05,460.12,459.8,459.87,19613.0,450.8957,450.9643,450.6507,450.7193,19613.0
2023-12-15 12:30:00,459.78,459.84,459.4,459.55,11179.0,450.6311,450.6899,450.2586,450.4056,11179.0
2023-12-15 12:40:00,459.55,460.3,459.44,460.26,18208.0,450.4056,451.1407,450.2978,451.1015,18208.0
2023-12-15 12:50:00,460.3,460.31,459.67,459.78,12182.0,451.1407,451.1505,450.5233,450.6311,12182.0
2023-12-15 13:00:00,459.67,460.08,459.6,459.98,13836.0,450.5233,450.9251,450.4546,450.8271,13836.0
2023-12-15 13:10:00,459.94,460.15,459.65,460.02,18008.0,450.7879,450.9937,450.5037,450.8663,18008.0
2023-12-15 13:20:00,459.98,461.41,459.89,461.18,43493.0,450.8271,452.2286,450.7389,452.0032,43493.0
2023-12-15 13:30:00,460.96,461.24,460.66,461.23,5859.0,451.7876,452.062,451.4936,452.0522,5859.0
2023-12-15 13:40:00,461.18,461.45,460.43,460.44,10947.0,452.0032,452.2678,451.2681,451.2779,10947.0
2023-12-15 13:50:00,460.44,460.7,460.22,460.59,10770.0,451.2779,451.5328,451.0623,451.4249,10770.0
2023-12-15 14:00:00,460.38,460.45,459.76,460.17,13479.0,451.2191,451.2877,450.6115,451.0133,13479.0
2023-12-15 14:10:00,460.17,461.0,460.0,460.81,10646.0,451.0133,451.8268,450.8467,451.6406,10646.0
2023-12-15 14:20:00,460.73,461.0,460.03,460.4,9598.0,451.5622,451.8268,450.8761,451.2387,9598.0
2023-12-15 14:30:00,460.4,460.55,460.11,460.5,8237.0,451.2387,451.3857,450.9545,451.3367,8237.0
2023-12-15 14:40:00,460.37,460.86,460.23,460.58,13854.0,451.2093,451.6896,451.0721,451.4151,13854.0
2023-12-15 14:50:00,460.35,460.78,460.2,460.44,11764.0,451.1897,451.6112,451.0427,451.2779,11764.0
2023-12-15 15:00:00,460.37,460.69,460.16,460.17,16162.0,451.2093,451.523,451.0035,451.0133,16162.0
2023-12-15 15:10:00,460.01,460.82,459.89,460.47,50356.0,450.8565,451.6504,450.7389,451.3073,50356.0
2023-12-15 15:20:00,460.54,460.64,459.87,460.0,46715.0,451.3759,451.474,450.7193,450.8467,46715.0
2023-12-15 15:30:00,460.0,460.51,459.77,460.5,35233.0,450.8467,451.3465,450.6213,451.3367,35233.0
2023-12-15 15:40:00,460.5,460.5,459.92,459.99,57613.0,451.3367,451.3367,450.7683,450.8369,57613.0
2023-12-15 15:50:00,460.11,461.67,459.93,461.32,166095.0,450.9545,452.4835,450.7781,452.1404,166095.0
2023-12-18 09:30:00,461.14,461.24,455.9,458.02,79319.0,451.964,452.062,446.8283,448.9061,79319.0
2023-12-18 09:40:00,457.74,460.15,457.74,459.83,23951.0,448.6317,450.9937,448.6317,450.6801,23951.0
2023-12-18 09:50:00,459.63,460.74,458.15,459.81,10481.0,450.4841,451.572,449.0335,450.6605,10481.0
2023-12-18 10:00:00,459.96,460.2,459.21,459.44,19358.0,450.8075,451.0427,450.0724,450.2978,19358.0
2023-12-18 10:10:00,459.03,459.59,457.16,457.2,22036.0,449.896,450.4448,448.0632,448.1024,22036.0
2023-12-18 10:20:00,457.31,459.11,457.12,458.37,27803.0,448.2102,449.9744,448.024,449.2491,27803.0
2023-12-18 10:30:00,458.37,458.64,457.3,458.33,13546.0,449.2491,449.5138,448.2004,449.2099,13546.0
2023-12-18 10:40:00,458.01,458.34,457.6,458.27,9698.0,448.8963,449.2197,448.4944,449.1511,9698.0
2023-12-18 10:50:00,458.35,461.43,458.16,461.43,17100.0,449.2295,452.2482,449.0433,452.2482,17100.0
2023-12-18 11:00:00,461.96,461.96,460.27,460.43,38378.0,452.7677,452.7677,451.1113,451.2681,38378.0
2023-12-18 11:10:00,460.35,460.56,459.59,460.0,10563.0,451.1897,451.3955,450.4448,450.8467,10563.0
2023-12-18 11:20:00,459.78,460.99,459.6,460.74,10968.0,450.6311,451.817,450.4546,451.572,10968.0
2023-12-18 11:30:00,460.75,462.07,460.74,461.96,21186.0,451.5818,452.8755,451.572,452.7677,21186.0
2023-12-18 11:40:00,461.53,461.69,460.63,460.63,9350.0,452.3462,452.5031,451.4642,451.4642,9350.0
2023-12-18 11:50:00,460.65,461.13,460.64,460.82,8464.0,451.4838,451.9542,451.474,451.6504,8464.0
2023-12-18 12:00:00,460.7,460.91,460.48,460.51,3524.0,451.5328,451.7386,451.3171,451.3465,3524.0
2023-12-18 12:10:00,460.45,460.94,460.33,460.55,4791.0,451.2877,451.768,451.1701,451.3857,4791.0
2023-12-18 12:20:00,460.6,460.6,460.09,460.22,6758.0,451.4347,451.4347,450.9349,451.0623,6758.0
2023-12-18 12:30:00,459.92,460.31,459.59,460.21,12639.0,450.7683,451.1505,450.4448,451.0525,12639.0
2023-12-18 12:40:00,460.14,460.35,459.21,459.25,14045.0,450.9839,451.1897,450.0724,450.1116,14045.0
2023-12-18 12:50:00,459.45,459.46,459.01,459.31,12988.0,450.3076,450.3174,449.8764,450.1704,12988.0
2023-12-18 13:00:00,459.21,459.21,458.75,459.12,12120.0,450.0724,450.0724,449.6216,449.9842,12120.0
2023-12-18 13:10:00,459.15,459.74,458.95,459.74,13833.0,450.0136,450.5919,449.8176,450.5919,13833.0
2023-12-18 13:20:00,459.73,460.34,459.55,460.33,4566.0,450.5821,451.1799,450.4056,451.1701,4566.0
2023-12-18 13:30:00,460.32,460.5,459.61,459.62,10390.0,451.1603,451.3367,450.4644,450.4743,10390.0
2023-12-18 13:40:00,459.55,459.63,459.25,459.41,6222.0,450.4056,450.4841,450.1116,450.2684,6222.0
2023-12-18 13:50:00,459.39,459.67,459.28,459.59,10591.0,450.2488,450.5233,450.141,450.4448,10591.0
2023-12-18 14:00:00,459.68,460.36,459.65,460.17,9593.0,450.5331,451.1995,450.5037,451.0133,9593.0
2023-12-18 14:10:00,460.09,460.2,459.61,459.78,11574.0,450.9349,451.0427,450.4644,450.6311,11574.0
2023-12-18 14:20:00,459.91,460.01,459.25,459.44,11920.0,450.7585,450.8565,450.1116,450.2978,11920.0
2023-12-18 14:30:00,459.37,459.64,458.79,458.84,9345.0,450.2292,450.4939,449.6608,449.7098,9345.0
2023-12-18 14:40:00,458.65,459.05,458.38,458.5,15480.0,449.5236,449.9156,449.2589,449.3765,15480.0
2023-12-18 14:50:00,458.44,458.53,457.92,458.3,15639.0,449.3177,449.4059,448.8081,449.1805,15639.0
2023-12-18 15:00:00,458.22,458.64,457.81,458.04,13620.0,449.1021,449.5138,448.7003,448.9257,13620.0
2023-12-18 15:10:00,458.1,458.29,457.54,458.2,23748.0,448.9845,449.1707,448.4356,449.0825,23748.0
2023-12-18 15:20:00,458.19,459.28,457.79,459.22,28393.0,449.0727,450.141,448.6807,450.0822,28393.0
2023-12-18 15:30:00,459.14,459.59,458.71,459.16,24976.0,450.0038,450.4448,449.5824,450.0234,24976.0
2023-12-18 15:40:00,459.17,459.61,458.77,459.16,11767.0,450.0332,450.4644,449.6412,450.0234,11767.0
2023-12-18 15:50:00,459.06,460.09,459.04,460.03,53575.0,449.9254,450.9349,449.9058,450.8761,53575.0
2023-12-19 09:30:00,458.01,459.43,456.49,458.66,38280.0,448.8963,450.288,447.4065,449.5334,38280.0
2023-12-19 09:40:00,458.66,460.5,457.88,460.33,19684.0,449.5334,451.3367,448.7689,451.1701,19684.0
2023-12-19 09:50:00,460.31,460.65,459.79,460.65,15847.0,451.1505,451.4838,450.6409,451.4838,15847.0
2023-12-19 10:00:00,460.72,461.27,460.0,460.98,20341.0,451.5524,452.0914,450.8467,451.8072,20341.0
2023-12-19 10:10:00,461.03,461.14,460.15,460.33,15051.0,451.8562,451.964,450.9937,451.1701,15051.0
2023-12-19 10:20:00,460.36,460.9,459.89,460.71,9062.0,451.1995,451.7288,450.7389,451.5426,9062.0
2023-12-19 10:30:00,460.9,461.5,460.7,461.04,7817.0,451.7288,452.3168,451.5328,451.866,7817.0
2023-12-19 10:40:00,461.0,461.2,459.83,460.13,8368.0,451.8268,452.0228,450.6801,450.9741,8368.0
2023-12-19 10:50:00,460.3,460.39,460.04,460.22,6350.0,451.1407,451.2289,450.8859,451.0623,6350.0
2023-12-19 11:00:00,460.17,460.88,460.17,460.75,10736.0,451.0133,451.7092,451.0133,451.5818,10736.0
2023-12-19 11:10:00,460.67,460.98,460.4,460.98,4966.0,451.5034,451.8072,451.2387,451.8072,4966.0
2023-12-19 11:20:00,461.32,462.1,461.32,461.9,9836.0,452.1404,452.9049,452.1404,452.7089,9836.0
2023-12-19 11:30:00,462.1,462.63,461.69,462.3,15035.0,452.9049,453.4244,452.5031,453.1009,15035.0
2023-12-19 11:40:00,462.37,462.52,461.82,462.42,5186.0,453.1695,453.3165,452.6305,453.2185,5186.0
2023-12-19 11:50:00,462.42,462.82,461.75,462.29,9652.0,453.2185,453.6106,452.5619,453.0911,9652.0
2023-12-19 12:00:00,462.43,462.44,461.12,461.19,8540.0,453.2283,453.2381,451.9444,452.013,8540.0
2023-12-19 12:10:00,461.14,461.51,460.66,460.81,9537.0,451.964,452.3266,451.4936,451.6406,9537.0
2023-12-19 12:20:00,460.87,461.0,460.06,460.55,9492.0,451.6994,451.8268,450.9055,451.3857,9492.0
2023-12-19 12:30:00,460.67,460.91,459.84,460.11,7419.0,451.5034,451.7386,450.6899,450.9545,7419.0
2023-12-19 12:40:00,460.09,460.4,459.55,459.67,13234.0,450.9349,451.2387,450.4056,450.5233,13234.0
2023-12-19 12:50:00,459.41,460.68,459.39,460.67,11529.0,450.2684,451.5132,450.2488,451.5034,11529.0
2023-12-19 13:00:00,460.65,460.65,459.93,460.12,8692.0,451.4838,451.4838,450.7781,450.9643,8692.0
2023-12-19 13:10:00,459.92,460.32,459.92,460.32,7629.0,450.7683,451.1603,450.7683,451.1603,7629.0
2023-12-19 13:20:00,460.23,460.23,459.51,459.8,7959.0,451.0721,451.0721,450.3664,450.6507,7959.0
2023-12-19 13:30:00,459.81,460.13,459.34,459.87,9058.0,450.6605,450.9741,450.1998,450.7193,9058.0
2023-12-19 13:40:00,459.77,460.75,459.76,460.55,11301.0,450.6213,451.5818,450.6115,451.3857,11301.0
2023-12-19 13:50:00,460.49,460.79,460.28,460.63,11903.0,451.3269,451.621,451.1211,451.4642,11903.0
2023-12-19 14:00:00,460.55,460.81,460.52,460.69,15161.0,451.3857,451.6406,451.3563,451.523,15161.0
2023-12-19 14:10:00,460.78,461.01,460.0,460.0,14166.0,451.6112,451.8366,450.8467,450.8467,14166.0
2023-12-19 14:20:00,460.18,460.39,459.7,460.0,9522.0,451.0231,451.2289,450.5527,450.8467,9522.0
2023-12-19 14:30:00,459.88,460.59,459.88,460.18,14889.0,450.7291,451.4249,450.7291,451.0231,14889.0
2023-12-19 14:40:00,460.16,460.39,459.86,460.26,9656.0,451.0035,451.2289,450.7095,451.1015,9656.0
2023-12-19 14:50:00,460.38,461.08,460.37,460.88,14484.0,451.2191,451.9052,451.2093,451.7092,14484.0
2023-12-19 15:00:00,460.99,461.57,460.99,461.34,16218.0,451.817,452.3854,451.817,452.16,16218.0
2023-12-19 15:10:00,461.37,462.2,461.27,461.9,13627.0,452.1894,453.0029,452.0914,452.7089,13627.0
2023-12-19 15:20:00,461.87,462.7,461.87,462.09,18300.0,452.6795,453.493,452.6795,452.8951,18300.0
2023-12-19 15:30:00,462.09,462.5,461.74,462.45,18220.0,452.8951,453.2969,452.5521,453.2479,18220.0
2023-12-19 15:40:00,462.25,462.76,462.08,462.45,28985.0,453.0519,453.5518,452.8853,453.2479,28985.0
2023-12-19 15:50:00,462.63,463.74,462.46,463.63,75447.0,453.4244,454.5123,453.2577,454.4045,75447.0
2023-12-20 09:30:00,462.21,462.21,456.33,456.5,65269.0,453.0127,453.0127,447.2497,447.4163,65269.0
2023-12-20 09:40:00,456.33,457.3,455.13,457.1,33204.0,447.2497,448.2004,446.0736,448.0044,33204.0
2023-12-20 09:50:00,457.02,457.73,455.42,455.82,37490.0,447.926,448.6219,446.3578,446.7499,37490.0
2023-12-20 10:00:00,455.71,456.24,453.58,455.37,77510.0,446.6421,447.1615,444.5544,446.3088,77510.0
2023-12-20 10:10:00,455.22,456.75,455.02,455.87,30615.0,446.1618,447.6614,445.9658,446.7989,30615.0
2023-12-20 10:20:00,455.87,457.29,454.81,455.21,20793.0,446.7989,448.1906,445.76,446.152,20793.0
2023-12-20 10:30:00,454.92,455.72,454.88,455.46,16162.0,445.8678,446.6519,445.8286,446.397,16162.0
2023-12-20 10:40:00,455.29,457.1,454.61,456.55,13875.0,446.2304,448.0044,445.5639,447.4653,13875.0
2023-12-20 10:50:00,456.6,457.5,455.09,455.14,18041.0,447.5143,448.3964,446.0344,446.0834,18041.0
2023-12-20 11:00:00,455.06,455.65,454.68,454.78,23733.0,446.005,446.5832,445.6325,445.7306,23733.0
2023-12-20 11:10:00,455.3,455.3,454.45,454.76,13877.0,446.2402,446.2402,445.4071,445.711,13877.0
2023-12-20 11:20:00,454.73,456.13,454.73,456.1,14527.0,445.6816,447.0537,445.6816,447.0243,14527.0
2023-12-20 11:30:00,456.13,456.97,456.0,456.0,19980.0,447.0537,447.877,446.9263,446.9263,19980.0
2023-12-20 11:40:00,456.15,457.4,456.07,457.34,11637.0,447.0733,448.2984,446.9949,448.2396,11637.0
2023-12-20 11:50:00,457.38,457.95,456.56,457.51,18158.0,448.2788,448.8375,447.4751,448.4062,18158.0
2023-12-20 12:00:00,457.31,458.42,457.31,458.42,9929.0,448.2102,449.2981,448.2102,449.2981,9929.0
2023-12-20 12:10:00,458.36,458.36,457.5,457.66,12218.0,449.2393,449.2393,448.3964,448.5533,12218.0
2023-12-20 12:20:00,457.67,458.45,457.54,458.44,11275.0,448.5631,449.3275,448.4356,449.3177,11275.0
2023-12-20 12:30:00,458.3,458.38,457.87,457.94,10726.0,449.1805,449.2589,448.7591,448.8277,10726.0
2023-12-20 12:40:00,457.85,458.5,457.5,458.06,12587.0,448.7395,449.3765,448.3964,448.9453,12587.0
2023-12-20 12:50:00,458.1,458.83,458.07,458.82,6278.0,448.9845,449.7,448.9551,449.6902,6278.0
2023-12-20 13:00:00,458.85,459.1,458.65,458.75,11294.0,449.7196,449.9646,449.5236,449.6216,11294.0
2023-12-20 13:10:00,458.68,458.78,457.68,457.68,9874.0,449.553,449.651,448.5729,448.5729,9874.0
2023-12-20 13:20:00,457.8,458.02,457.13,457.14,16828.0,448.6905,448.9061,448.0338,448.0436,16828.0
2023-12-20 13:30:00,457.14,457.27,456.53,456.66,11735.0,448.0436,448.171,447.4457,447.5731,11735.0
2023-12-20 13:40:00,456.83,457.25,456.68,457.11,9404.0,447.7398,448.1514,447.5928,448.0142,9404.0
2023-12-20 13:50:00,457.08,457.48,456.99,456.99,5907.0,447.9848,448.3768,447.8966,447.8966,5907.0
2023-12-20 14:00:00,456.85,456.95,456.54,456.8,7297.0,447.7594,447.8574,447.4555,447.7104,7297.0
2023-12-20 14:10:00,456.76,456.98,455.63,456.18,12156.0,447.6712,447.8868,446.5636,447.1027,12156.0
2023-12-20 14:20:00,456.3,456.36,455.55,455.7,10376.0,447.2203,447.2791,446.4852,446.6323,10376.0
2023-12-20 14:30:00,455.6,456.14,455.43,455.44,12545.0,446.5342,447.0635,446.3676,446.3774,12545.0
2023-12-20 14:40:00,455.47,455.9,455.12,455.7,13341.0,446.4068,446.8283,446.0638,446.6323,13341.0
2023-12-20 14:50:00,455.56,455.68,454.41,454.45,19569.0,446.495,446.6127,445.3679,445.4071,19569.0
2023-12-20 15:00:00,454.45,454.52,453.62,453.69,26491.0,445.4071,445.4757,444.5936,444.6622,26491.0
2023-12-20 15:10:00,453.71,454.26,453.59,454.26,21646.0,444.6819,445.2209,444.5642,445.2209,21646.0
2023-12-20 15:20:00,454.17,454.17,453.4,453.59,25898.0,445.1327,445.1327,444.378,444.5642,25898.0
2023-12-20 15:30:00,453.61,453.8,452.65,453.0,49997.0,444.5838,444.7701,443.6429,443.986,49997.0
2023-12-20 15:40:00,452.99,453.21,452.38,452.59,51250.0,443.9762,444.1918,443.3783,443.5841,51250.0
2023-12-20 15:50:00,452.67,452.9,451.57,451.89,167160.0,443.6625,443.888,442.5844,442.8981,167160.0
2023-12-21 09:30:00,452.57,453.61,451.88,452.87,38154.0,443.5645,444.5838,442.8883,443.8586,38154.0
2023-12-21 09:40:00,453.49,454.06,452.88,452.88,18391.0,444.4662,445.0249,443.8684,443.8684,18391.0
2023-12-21 09:50:00,453.04,453.72,452.08,453.44,44826.0,444.0252,444.6917,443.0843,444.4172,44826.0
2023-12-21 10:00:00,453.44,454.95,453.44,453.77,18467.0,444.4172,445.8972,444.4172,444.7407,18467.0
2023-12-21 10:10:00,453.83,453.83,452.31,452.38,18060.0,444.7995,444.7995,443.3097,443.3783,18060.0
2023-12-21 10:20:00,452.45,452.86,451.91,452.22,15925.0,443.4469,443.8488,442.9177,443.2215,15925.0
2023-12-21 10:30:00,452.23,452.65,451.07,451.69,34716.0,443.2313,443.6429,442.0944,442.702,34716.0
2023-12-21 10:40:00,451.61,452.58,451.42,452.29,51576.0,442.6236,443.5743,442.4374,443.2901,51576.0
2023-12-21 10:50:00,452.37,452.48,451.51,452.23,29148.0,443.3685,443.4763,442.5256,443.2313,29148.0
2023-12-21 11:00:00,452.12,452.67,451.86,452.48,11772.0,443.1235,443.6625,442.8687,443.4763,11772.0
2023-12-21 11:10:00,452.48,452.49,451.55,451.75,14555.0,443.4763,443.4861,442.5648,442.7609,14555.0
2023-12-21 11:20:00,451.57,452.33,451.46,452.22,11661.0,442.5844,443.3293,442.4766,443.2215,11661.0
2023-12-21 11:30:00,452.18,452.36,451.65,452.29,12946.0,443.1823,443.3587,442.6628,443.2901,12946.0
2023-12-21 11:40:00,452.1,452.53,451.78,452.37,9355.0,443.1039,443.5253,442.7903,443.3685,9355.0
2023-12-21 11:50:00,452.38,453.04,452.14,452.4,7944.0,443.3783,444.0252,443.1431,443.3979,7944.0
2023-12-21 12:00:00,452.39,452.8,451.8,451.91,15596.0,443.3881,443.79,442.8099,442.9177,15596.0
2023-12-21 12:10:00,451.82,452.58,451.81,452.4,19684.0,442.8295,443.5743,442.8197,443.3979,19684.0
2023-12-21 12:20:00,452.51,452.54,452.07,452.24,7841.0,443.5057,443.5351,443.0745,443.2411,7841.0
2023-12-21 12:30:00,452.25,452.6,451.89,452.4,26715.0,443.2509,443.5939,442.8981,443.3979,26715.0
2023-12-21 12:40:00,452.47,452.85,452.46,452.7,7502.0,443.4665,443.839,443.4567,443.6919,7502.0
2023-12-21 12:50:00,452.59,452.85,452.59,452.8,6671.0,443.5841,443.839,443.5841,443.79,6671.0
2023-12-21 13:00:00,452.71,453.13,452.62,452.75,13978.0,443.7017,444.1134,443.6135,443.741,13978.0
2023-12-21 13:10:00,452.69,452.78,452.25,452.35,5642.0,443.6821,443.7704,443.2509,443.3489,5642.0
2023-12-21 13:20:00,452.22,453.41,452.21,453.26,7110.0,443.2215,444.3878,443.2117,444.2408,7110.0
2023-12-21 13:30:00,453.36,453.54,452.5,452.7,13388.0,444.3388,444.5152,443.4959,443.6919,13388.0
2023-12-21 13:40:00,452.54,452.69,452.06,452.26,16397.0,443.5351,443.6821,443.0647,443.2607,16397.0
2023-12-21 13:50:00,452.27,453.2,452.07,453.15,20094.0,443.2705,444.182,443.0745,444.133,20094.0
2023-12-21 14:00:00,453.07,453.89,452.99,453.16,16712.0,444.0546,444.8583,443.9762,444.1428,16712.0
2023-12-21 14:10:00,453.32,453.44,452.71,453.12,11022.0,444.2996,444.4172,443.7017,444.1036,11022.0
2023-12-21 14:20:00,453.13,453.89,453.12,453.69,8770.0,444.1134,444.8583,444.1036,444.6622,8770.0
2023-12-21 14:30:00,453.68,454.2,453.29,453.29,9329.0,444.6524,445.1621,444.2702,444.2702,9329.0
2023-12-21 14:40:00,453.43,453.43,452.91,453.16,30288.0,444.4074,444.4074,443.8978,444.1428,30288.0
2023-12-21 14:50:00,453.17,453.37,452.91,453.27,13506.0,444.1526,444.3486,443.8978,444.2506,13506.0
2023-12-21 15:00:00,453.27,453.38,452.31,452.52,15304.0,444.2506,444.3584,443.3097,443.5155,15304.0
2023-12-21 15:10:00,452.52,453.85,452.52,453.85,16172.0,443.5155,444.8191,443.5155,444.8191,16172.0
2023-12-21 15:20:00,453.85,454.74,453.6,454.25,21580.0,444.8191,445.6914,444.574,445.2111,21580.0
2023-12-21 15:30:00,454.44,454.87,454.05,454.71,24538.0,445.3973,445.8188,445.0151,445.662,24538.0
2023-12-21 15:40:00,454.71,454.72,453.92,454.0,33143.0,445.662,445.6718,444.8877,444.9661,33143.0
2023-12-21 15:50:00,454.01,454.77,453.8,453.8,133363.0,444.9759,445.7208,444.7701,444.7701,133363.0
2023-12-22 09:30:00,454.88,454.88,452.48,452.51,33390.0,445.8286,445.8286,443.4763,443.5057,33390.0
2023-12-22 09:40:00,453.09,453.29,451.89,452.79,14764.0,444.0742,444.2702,442.8981,443.7802,14764.0
2023-12-22 09:50:00,453.25,453.83,452.4,452.4,14396.0,444.231,444.7995,443.3979,443.3979,14396.0
2023-12-22 10:00:00,452.39,453.92,452.2,453.87,16949.0,443.3881,444.8877,443.2019,444.8387,16949.0
2023-12-22 10:10:00,453.72,454.6,453.31,454.6,26381.0,444.6917,445.5541,444.2898,445.5541,26381.0
2023-12-22 10:20:00,454.48,455.3,454.16,454.43,21108.0,445.4365,446.2402,445.1229,445.3875,21108.0
2023-12-22 10:30:00,454.42,454.6,453.75,453.85,14546.0,445.3777,445.5541,444.7211,444.8191,14546.0
2023-12-22 10:40:00,453.95,454.09,453.49,453.69,8499.0,444.9171,445.0543,444.4662,444.6622,8499.0
2023-12-22 10:50:00,453.54,454.19,453.23,453.98,7891.0,444.5152,445.1523,444.2114,444.9465,7891.0
2023-12-22 11:00:00,453.84,454.51,453.66,454.08,45382.0,444.8093,445.4659,444.6328,445.0445,45382.0
2023-12-22 11:10:00,454.17,455.12,454.09,454.65,35273.0,445.1327,446.0638,445.0543,445.6031,35273.0
2023-12-22 11:20:00,454.37,454.58,453.97,453.97,11382.0,445.3287,445.5345,444.9367,444.9367,11382.0
2023-12-22 11:30:00,454.0,454.3,453.67,454.02,12062.0,444.9661,445.2601,444.6426,444.9857,12062.0
2023-12-22 11:40:00,454.13,454.27,453.51,453.85,11561.0,445.0935,445.2307,444.4858,444.8191,11561.0
2023-12-22 11:50:00,453.85,454.06,453.29,453.35,6451.0,444.8191,445.0249,444.2702,444.329,6451.0
2023-12-22 12:00:00,453.26,453.87,453.08,453.78,7304.0,444.2408,444.8387,444.0644,444.7505,7304.0
2023-12-22 12:10:00,453.77,453.77,453.32,453.52,4030.0,444.7407,444.7407,444.2996,444.4956,4030.0
2023-12-22 12:20:00,453.48,453.48,452.66,453.14,4540.0,444.4564,444.4564,443.6527,444.1232,4540.0
2023-12-22 12:30:00,453.11,453.11,452.5,452.72,7226.0,444.0938,444.0938,443.4959,443.7116,7226.0
2023-12-22 12:40:00,452.72,453.58,452.72,453.58,6512.0,443.7116,444.5544,443.7116,444.5544,6512.0
2023-12-22 12:50:00,453.59,454.1,453.59,453.81,7383.0,444.5642,445.0641,444.5642,444.7799,7383.0
2023-12-22 13:00:00,453.92,454.0,453.82,453.82,1584.0,444.8877,444.9661,444.7897,444.7897,1584.0
2023-12-22 13:10:00,453.89,454.11,453.85,453.91,7789.0,444.8583,445.0739,444.8191,444.8779,7789.0
2023-12-22 13:20:00,453.91,454.04,453.77,453.87,12641.0,444.8779,445.0053,444.7407,444.8387,12641.0
2023-12-22 13:30:00,453.74,454.06,453.74,453.94,5635.0,444.7113,445.0249,444.7113,444.9073,5635.0
2023-12-22 13:40:00,453.95,453.95,453.7,453.9,5785.0,444.9171,444.9171,444.672,444.8681,5785.0
2023-12-22 13:50:00,453.89,454.28,453.89,453.98,5373.0,444.8583,445.2405,444.8583,444.9465,5373.0
2023-12-22 14:00:00,453.96,454.04,452.93,453.11,7634.0,444.9269,445.0053,443.9174,444.0938,7634.0
2023-12-22 14:10:00,453.03,453.48,452.95,453.0,6886.0,444.0154,444.4564,443.937,443.986,6886.0
2023-12-22 14:20:00,453.24,453.24,451.87,451.87,3142.0,444.2212,444.2212,442.8785,442.8785,3142.0
2023-12-22 14:30:00,451.92,452.02,451.53,451.61,13417.0,442.9275,443.0255,442.5452,442.6236,13417.0
2023-12-22 14:40:00,451.77,453.13,451.75,452.85,10560.0,442.7805,444.1134,442.7609,443.839,10560.0
2023-12-22 14:50:00,452.96,453.41,452.96,453.27,6016.0,443.9468,444.3878,443.9468,444.2506,6016.0
2023-12-22 15:00:00,453.3,453.62,453.22,453.25,7988.0,444.28,444.5936,444.2016,444.231,7988.0
2023-12-22 15:10:00,453.23,453.45,453.12,453.13,10668.0,444.2114,444.427,444.1036,444.1134,10668.0
2023-12-22 15:20:00,453.15,453.17,452.76,452.89,29860.0,444.133,444.1526,443.7508,443.8782,29860.0
2023-12-22 15:30:00,452.89,452.89,452.18,452.18,13420.0,443.8782,443.8782,443.1823,443.1823,13420.0
2023-12-22 15:40:00,452.15,452.81,451.9,452.81,46391.0,443.1529,443.7998,442.9079,443.7998,46391.0
2023-12-22 15:50:00,452.56,453.15,452.53,453.01,107670.0,443.5547,444.133,443.5253,443.9958,107670.0
2023-12-26 09:30:00,451.88,452.44,451.0,451.54,10583.0,442.8883,443.4371,442.0258,442.555,10583.0
2023-12-26 09:40:00,451.54,453.56,451.48,452.81,16412.0,442.555,444.5348,442.4962,443.7998,16412.0
2023-12-26 09:50:00,452.58,452.81,451.16,451.52,12134.0,443.5743,443.7998,442.1826,442.5354,12134.0
2023-12-26 10:00:00,451.49,452.29,450.5,451.73,15542.0,442.506,443.2901,441.5357,442.7412,15542.0
2023-12-26 10:10:00,451.76,452.26,451.44,451.85,4759.0,442.7707,443.2607,442.457,442.8589,4759.0
2023-12-26 10:20:00,451.7,452.01,451.57,451.74,2143.0,442.7118,443.0157,442.5844,442.7511,2143.0
2023-12-26 10:30:00,451.91,452.01,451.27,451.27,3105.0,442.9177,443.0157,442.2904,442.2904,3105.0
2023-12-26 10:40:00,451.34,451.44,451.1,451.35,4415.0,442.359,442.457,442.1238,442.3688,4415.0
2023-12-26 10:50:00,451.13,451.55,451.12,451.55,2812.0,442.1532,442.5648,442.1434,442.5648,2812.0
2023-12-26 11:00:00,451.53,452.0,451.41,451.51,2328.0,442.5452,443.0059,442.4276,442.5256,2328.0
2023-12-26 11:10:00,451.6,452.23,451.19,451.49,5159.0,442.6138,443.2313,442.212,442.506,5159.0
2023-12-26 11:20:00,451.55,451.72,451.49,451.72,853.0,442.5648,442.7314,442.506,442.7314,853.0
2023-12-26 11:30:00,451.53,451.79,451.4,451.5,2488.0,442.5452,442.8001,442.4178,442.5158,2488.0
2023-12-26 11:40:00,451.51,452.1,451.36,451.91,7366.0,442.5256,443.1039,442.3786,442.9177,7366.0
2023-12-26 11:50:00,451.56,451.73,451.45,451.56,3729.0,442.5746,442.7412,442.4668,442.5746,3729.0
2023-12-26 12:00:00,451.23,451.41,450.82,450.9,10465.0,442.2512,442.4276,441.8494,441.9278,10465.0
2023-12-26 12:10:00,450.85,451.0,450.47,450.48,12121.0,441.8788,442.0258,441.5063,441.5161,12121.0
2023-12-26 12:20:00,450.58,450.75,450.2,450.41,13590.0,441.6141,441.7808,441.2417,441.4475,13590.0
2023-12-26 12:30:00,450.71,450.72,450.23,450.41,21884.0,441.7415,441.7513,441.2711,441.4475,21884.0
2023-12-26 12:40:00,450.45,450.5,450.07,450.11,21545.0,441.4867,441.5357,441.1143,441.1535,21545.0
2023-12-26 12:50:00,450.23,450.61,450.06,450.42,15215.0,441.2711,441.6435,441.1045,441.4573,15215.0
2023-12-26 13:00:00,450.43,450.88,450.05,450.17,12190.0,441.4671,441.9082,441.0947,441.2123,12190.0
2023-12-26 13:10:00,450.16,450.3,449.76,450.27,27755.0,441.2025,441.3397,440.8104,441.3103,27755.0
2023-12-26 13:20:00,450.29,450.81,450.15,450.72,12381.0,441.3299,441.8396,441.1927,441.7513,12381.0
2023-12-26 13:30:00,450.81,450.88,450.26,450.48,11140.0,441.8396,441.9082,441.3005,441.5161,11140.0
2023-12-26 13:40:00,450.39,451.74,450.19,451.74,12079.0,441.4279,442.7511,441.2319,442.7511,12079.0
2023-12-26 13:50:00,451.84,452.4,451.72,452.38,9139.0,442.8491,443.3979,442.7314,443.3783,9139.0
2023-12-26 14:00:00,452.51,452.51,452.3,452.33,6838.0,443.5057,443.5057,443.2999,443.3293,6838.0
2023-12-26 14:10:00,452.38,452.38,450.99,451.0,16555.0,443.3783,443.3783,442.016,442.0258,16555.0
2023-12-26 14:20:00,451.25,451.38,450.58,450.67,10804.0,442.2708,442.3982,441.6141,441.7023,10804.0
2023-12-26 14:30:00,450.68,451.19,450.67,451.09,9425.0,441.7121,442.212,441.7023,442.114,9425.0
2023-12-26 14:40:00,451.1,451.32,450.8,450.97,14513.0,442.1238,442.3394,441.8298,441.9964,14513.0
2023-12-26 14:50:00,450.95,451.01,450.55,451.01,15626.0,441.9768,442.0356,441.5847,442.0356,15626.0
2023-12-26 15:00:00,451.01,451.15,450.73,450.99,8374.0,442.0356,442.1728,441.7611,442.016,8374.0
2023-12-26 15:10:00,450.85,451.51,450.8,451.51,15284.0,441.8788,442.5256,441.8298,442.5256,15284.0
2023-12-26 15:20:00,451.43,452.99,451.43,452.95,16317.0,442.4472,443.9762,442.4472,443.937,16317.0
2023-12-26 15:30:00,452.98,453.35,452.73,452.86,9178.0,443.9664,444.329,443.7214,443.8488,9178.0
2023-12-26 15:40:00,452.96,453.33,452.77,452.77,15234.0,443.9468,444.3094,443.7606,443.7606,15234.0
2023-12-26 15:50:00,452.94,453.15,452.04,452.97,49355.0,443.9272,444.133,443.0451,443.9566,49355.0
2023-12-27 09:30:00,452.55,453.0,450.0,450.23,58965.0,443.5449,443.986,441.0457,441.2711,58965.0
2023-12-27 09:40:00,450.25,451.1,449.54,449.83,34051.0,441.2907,442.1238,440.5948,440.8791,34051.0
2023-12-27 09:50:00,449.8,450.13,449.12,449.58,17031.0,440.8497,441.1731,440.1832,440.634,17031.0
2023-12-27 10:00:00,449.54,450.35,449.4,450.1,12388.0,440.5948,441.3887,440.4576,441.1437,12388.0
2023-12-27 10:10:00,449.95,450.57,449.87,450.11,19068.0,440.9967,441.6043,440.9183,441.1535,19068.0
2023-12-27 10:20:00,450.33,450.36,449.8,450.05,21860.0,441.3691,441.3985,440.8497,441.0947,21860.0
2023-12-27 10:30:00,450.2,450.58,450.0,450.12,15438.0,441.2417,441.6141,441.0457,441.1633,15438.0
2023-12-27 10:40:00,450.12,450.49,449.98,450.17,7817.0,441.1633,441.5259,441.0261,441.2123,7817.0
2023-12-27 10:50:00,450.34,450.34,449.86,449.86,3324.0,441.3789,441.3789,440.9085,440.9085,3324.0
2023-12-27 11:00:00,450.03,450.28,450.0,450.04,4209.0,441.0751,441.3201,441.0457,441.0849,4209.0
2023-12-27 11:10:00,450.17,451.4,450.04,451.4,15214.0,441.2123,442.4178,441.0849,442.4178,15214.0
2023-12-27 11:20:00,451.68,451.93,450.81,451.0,24041.0,442.6922,442.9373,441.8396,442.0258,24041.0
2023-12-27 11:30:00,451.0,451.05,450.82,451.0,5620.0,442.0258,442.0748,441.8494,442.0258,5620.0
2023-12-27 11:40:00,451.03,451.05,450.47,450.5,4517.0,442.0552,442.0748,441.5063,441.5357,4517.0
2023-12-27 11:50:00,450.6,450.6,449.95,450.09,16800.0,441.6337,441.6337,440.9967,441.1339,16800.0
2023-12-27 12:00:00,450.02,450.26,449.92,449.95,33097.0,441.0653,441.3005,440.9673,440.9967,33097.0
2023-12-27 12:10:00,449.84,450.26,449.83,450.02,33623.0,440.8889,441.3005,440.8791,441.0653,33623.0
2023-12-27 12:20:00,450.02,450.16,449.83,450.0,19164.0,441.0653,441.2025,440.8791,441.0457,19164.0
2023-12-27 12:30:00,449.97,450.05,449.76,449.76,7085.0,441.0163,441.0947,440.8104,440.8104,7085.0
2023-12-27 12:40:00,449.75,449.91,449.69,449.82,4783.0,440.8006,440.9575,440.7418,440.8693,4783.0
2023-12-27 12:50:00,449.85,450.05,449.61,450.0,9715.0,440.8987,441.0947,440.6634,441.0457,9715.0
2023-12-27 13:00:00,450.03,450.12,449.84,450.02,22551.0,441.0751,441.1633,440.8889,441.0653,22551.0
2023-12-27 13:10:00,450.13,450.23,449.81,449.94,5987.0,441.1731,441.2711,440.8595,440.9869,5987.0
2023-12-27 13:20:00,450.04,450.09,449.84,450.04,11133.0,441.0849,441.1339,440.8889,441.0849,11133.0
2023-12-27 13:30:00,450.0,450.06,449.77,450.06,15232.0,441.0457,441.1045,440.8203,441.1045,15232.0
2023-12-27 13:40:00,450.05,450.8,449.92,450.65,87280.0,441.0947,441.8298,440.9673,441.6827,87280.0
2023-12-27 13:50:00,450.72,451.05,449.92,449.99,45556.0,441.7513,442.0748,440.9673,441.0359,45556.0
2023-12-27 14:00:00,450.0,450.01,449.6,449.7,7625.0,441.0457,441.0555,440.6536,440.7516,7625.0
2023-12-27 14:10:00,449.74,449.74,449.0,449.48,13334.0,440.7908,440.7908,440.0656,440.536,13334.0
2023-12-27 14:20:00,449.64,450.0,449.6,449.81,7274.0,440.6928,441.0457,440.6536,440.8595,7274.0
2023-12-27 14:30:00,449.82,450.02,449.7,449.78,6303.0,440.8693,441.0653,440.7516,440.8301,6303.0
2023-12-27 14:40:00,449.65,449.76,449.47,449.55,3639.0,440.7026,440.8104,440.5262,440.6046,3639.0
2023-12-27 14:50:00,449.66,449.82,449.56,449.82,7262.0,440.7124,440.8693,440.6144,440.8693,7262.0
2023-12-27 15:00:00,449.84,450.2,449.77,450.0,41113.0,440.8889,441.2417,440.8203,441.0457,41113.0
2023-12-27 15:10:00,450.0,450.08,449.7,449.8,33365.0,441.0457,441.1241,440.7516,440.8497,33365.0
2023-12-27 15:20:00,449.7,449.83,449.23,449.31,15848.0,440.7516,440.8791,440.291,440.3694,15848.0
2023-12-27 15:30:00,449.31,449.92,448.91,449.81,64843.0,440.3694,440.9673,439.9774,440.8595,64843.0
2023-12-27 15:40:00,450.0,450.6,449.77,450.08,18636.0,441.0457,441.6337,440.8203,441.1241,18636.0
2023-12-27 15:50:00,450.2,451.47,449.82,451.42,49641.0,441.2417,442.4864,440.8693,442.4374,49641.0
2023-12-28 09:30:00,450.7,453.8,450.0,453.37,35984.0,442.5898,445.634,441.9024,445.2117,35984.0
2023-12-28 09:40:00,453.39,454.43,453.28,454.31,16372.0,445.2314,446.2527,445.1234,446.1348,16372.0
2023-12-28 09:50:00,454.26,454.26,453.28,454.05,10331.0,446.0857,446.0857,445.1234,445.8795,10331.0
2023-12-28 10:00:00,453.97,454.99,453.96,454.8,13918.0,445.8009,446.8026,445.7911,446.616,13918.0
2023-12-28 10:10:00,454.77,455.19,454.62,454.95,19186.0,446.5865,446.999,446.4392,446.7633,19186.0
2023-12-28 10:20:00,454.92,455.85,454.89,455.53,5000.0,446.7338,447.6471,446.7044,447.3329,5000.0
2023-12-28 10:30:00,455.5,456.27,455.28,455.81,12498.0,447.3034,448.0596,447.0874,447.6078,12498.0
2023-12-28 10:40:00,455.81,456.31,455.68,455.69,13772.0,447.6078,448.0988,447.4802,447.49,13772.0
2023-12-28 10:50:00,455.65,456.05,455.52,455.88,6392.0,447.4507,447.8435,447.3231,447.6766,6392.0
2023-12-28 11:00:00,455.74,456.19,455.74,456.03,6023.0,447.5391,447.981,447.5391,447.8239,6023.0
2023-12-28 11:10:00,456.0,456.25,455.47,455.73,5856.0,447.7944,448.0399,447.274,447.5293,5856.0
2023-12-28 11:20:00,455.98,456.12,455.73,455.88,7870.0,447.7748,447.9123,447.5293,447.6766,7870.0
2023-12-28 11:30:00,455.99,456.81,455.99,456.71,14465.0,447.7846,448.5898,447.7846,448.4916,14465.0
2023-12-28 11:40:00,456.65,457.1,456.21,457.07,8402.0,448.4327,448.8746,448.0006,448.8452,8402.0
2023-12-28 11:50:00,457.07,457.82,457.0,457.64,5473.0,448.8452,449.5817,448.7764,449.4049,5473.0
2023-12-28 12:00:00,457.64,457.99,457.51,457.78,13773.0,449.4049,449.7486,449.2772,449.5424,13773.0
2023-12-28 12:10:00,457.72,458.43,457.72,457.88,9485.0,449.4835,450.1807,449.4835,449.6406,9485.0
2023-12-28 12:20:00,457.85,458.01,457.3,457.3,3998.0,449.6111,449.7682,449.071,449.071,3998.0
2023-12-28 12:30:00,457.17,457.61,457.15,457.61,4112.0,448.9434,449.3754,448.9237,449.3754,4112.0
2023-12-28 12:40:00,457.61,458.12,457.54,457.97,6284.0,449.3754,449.8763,449.3067,449.729,6284.0
2023-12-28 12:50:00,458.09,458.49,457.98,458.32,6087.0,449.8468,450.2396,449.7388,450.0727,6087.0
2023-12-28 13:00:00,458.22,458.25,457.77,458.09,8628.0,449.9745,450.0039,449.5326,449.8468,8628.0
2023-12-28 13:10:00,458.28,458.69,458.03,458.42,7363.0,450.0334,450.436,449.7879,450.1709,7363.0
2023-12-28 13:20:00,458.5,458.59,457.98,457.99,5573.0,450.2494,450.3378,449.7388,449.7486,5573.0
2023-12-28 13:30:00,457.95,458.54,457.8,458.22,12552.0,449.7093,450.2887,449.562,449.9745,12552.0
2023-12-28 13:40:00,458.19,458.38,457.92,458.12,5103.0,449.945,450.1316,449.6799,449.8763,5103.0
2023-12-28 13:50:00,458.21,458.25,457.85,457.95,7696.0,449.9646,450.0039,449.6111,449.7093,7696.0
2023-12-28 14:00:00,458.0,458.64,457.92,458.45,10722.0,449.7584,450.3869,449.6799,450.2003,10722.0
2023-12-28 14:10:00,458.59,459.03,458.54,458.86,5096.0,450.3378,450.7699,450.2887,450.603,5096.0
2023-12-28 14:20:00,458.58,458.83,458.42,458.67,2521.0,450.328,450.5735,450.1709,450.4164,2521.0
2023-12-28 14:30:00,458.74,459.21,458.66,458.66,5776.0,450.4851,450.9467,450.4065,450.4065,5776.0
2023-12-28 14:40:00,458.65,458.87,458.42,458.85,6386.0,450.3967,450.6128,450.1709,450.5931,6386.0
2023-12-28 14:50:00,458.87,459.02,458.57,458.73,12798.0,450.6128,450.7601,450.3182,450.4753,12798.0
2023-12-28 15:00:00,458.88,459.04,458.4,458.4,10194.0,450.6226,450.7797,450.1512,450.1512,10194.0
2023-12-28 15:10:00,458.39,458.47,458.01,458.36,6878.0,450.1414,450.22,449.7682,450.1119,6878.0
2023-12-28 15:20:00,458.39,458.4,457.47,457.48,4878.0,450.1414,450.1512,449.238,449.2478,4878.0
2023-12-28 15:30:00,457.44,457.6,456.9,457.27,14006.0,449.2085,449.3656,448.6782,449.0416,14006.0
2023-12-28 15:40:00,457.35,457.46,456.28,456.59,18822.0,449.1201,449.2281,448.0694,448.3738,18822.0
2023-12-28 15:50:00,456.55,456.67,455.17,455.6,66857.0,448.3345,448.4524,446.9794,447.4016,66857.0
2023-12-29 09:30:00,457.15,458.16,456.16,456.92,14648.0,448.9237,449.9155,447.9515,448.6979,14648.0
2023-12-29 09:40:00,456.62,457.0,454.89,454.9,7242.0,448.4033,448.7764,446.7044,446.7142,7242.0
2023-12-29 09:50:00,455.23,456.23,455.16,456.23,7072.0,447.0383,448.0203,446.9695,448.0203,7072.0
2023-12-29 10:00:00,456.23,457.38,456.22,457.23,5304.0,448.0203,449.1496,448.0105,449.0023,5304.0
2023-12-29 10:10:00,457.23,457.78,456.91,457.15,6995.0,449.0023,449.5424,448.688,448.9237,6995.0
2023-12-29 10:20:00,457.16,458.2,457.16,457.62,7645.0,448.9335,449.9548,448.9335,449.3853,7645.0
2023-12-29 10:30:00,458.07,458.5,457.65,458.45,4183.0,449.8272,450.2494,449.4147,450.2003,4183.0
2023-12-29 10:40:00,458.41,458.61,457.91,458.37,8905.0,450.161,450.3574,449.67,450.1218,8905.0
2023-12-29 10:50:00,458.38,458.65,457.88,458.36,4518.0,450.1316,450.3967,449.6406,450.1119,4518.0
2023-12-29 11:00:00,458.34,458.94,458.01,458.42,5085.0,450.0923,450.6815,449.7682,450.1709,5085.0
2023-12-29 11:10:00,458.59,458.78,458.31,458.48,10101.0,450.3378,450.5244,450.0628,450.2298,10101.0
2023-12-29 11:20:00,458.51,458.57,457.75,457.85,8201.0,450.2592,450.3182,449.5129,449.6111,8201.0
2023-12-29 11:30:00,457.85,457.85,456.86,457.02,10193.0,449.6111,449.6111,448.6389,448.7961,10193.0
2023-12-29 11:40:00,457.02,457.29,456.79,456.84,4936.0,448.7961,449.0612,448.5702,448.6193,4936.0
2023-12-29 11:50:00,456.46,456.46,456.06,456.08,4426.0,448.2461,448.2461,447.8533,447.873,4426.0
2023-12-29 12:00:00,456.11,456.41,456.11,456.28,1841.0,447.9024,448.197,447.9024,448.0694,1841.0
2023-12-29 12:10:00,456.28,456.28,455.56,456.1,6424.0,448.0694,448.0694,447.3623,447.8926,6424.0
2023-12-29 12:20:00,455.94,456.28,455.82,455.91,5738.0,447.7355,448.0694,447.6177,447.706,5738.0
2023-12-29 12:30:00,455.91,456.15,455.85,455.86,2026.0,447.706,447.9417,447.6471,447.6569,2026.0
2023-12-29 12:40:00,455.86,456.17,455.66,455.92,6117.0,447.6569,447.9614,447.4605,447.7159,6117.0
2023-12-29 12:50:00,455.88,456.04,455.73,455.8,4197.0,447.6766,447.8337,447.5293,447.598,4197.0
2023-12-29 13:00:00,455.85,457.03,455.85,456.9,9934.0,447.6471,448.8059,447.6471,448.6782,9934.0
2023-12-29 13:10:00,456.9,456.98,456.28,456.28,8386.0,448.6782,448.7568,448.0694,448.0694,8386.0
2023-12-29 13:20:00,456.29,456.31,455.93,456.26,2838.0,448.0792,448.0988,447.7257,448.0497,2838.0
2023-12-29 13:30:00,456.2,456.82,456.18,456.8,5066.0,447.9908,448.5997,447.9712,448.58,5066.0
2023-12-29 13:40:00,456.76,456.82,456.36,456.36,3711.0,448.5407,448.5997,448.1479,448.1479,3711.0
2023-12-29 13:50:00,456.47,456.54,456.3,456.3,1749.0,448.256,448.3247,448.089,448.089,1749.0
2023-12-29 14:00:00,456.19,456.67,456.18,456.2,2773.0,447.981,448.4524,447.9712,447.9908,2773.0
2023-12-29 14:10:00,456.36,456.43,456.1,456.16,1500.0,448.1479,448.2167,447.8926,447.9515,1500.0
2023-12-29 14:20:00,456.15,456.27,455.96,456.18,3943.0,447.9417,448.0596,447.7551,447.9712,3943.0
2023-12-29 14:30:00,456.2,456.34,455.96,456.34,3606.0,447.9908,448.1283,447.7551,448.1283,3606.0
2023-12-29 14:40:00,456.07,456.53,456.07,456.5,2000.0,447.8632,448.3149,447.8632,448.2854,2000.0
2023-12-29 14:50:00,456.66,456.81,456.49,456.5,2761.0,448.4425,448.5898,448.2756,448.2854,2761.0
2023-12-29 15:00:00,456.49,456.49,456.06,456.22,7154.0,448.2756,448.2756,447.8533,448.0105,7154.0
2023-12-29 15:10:00,456.33,456.6,456.33,456.43,15654.0,448.1185,448.3836,448.1185,448.2167,15654.0
2023-12-29 15:20:00,456.4,457.14,456.31,457.01,16442.0,448.1872,448.9139,448.0988,448.7862,16442.0
2023-12-29 15:30:00,457.0,457.13,456.76,457.0,6144.0,448.7764,448.9041,448.5407,448.7764,6144.0
2023-12-29 15:40:00,457.09,457.21,456.32,456.46,12008.0,448.8648,448.9826,448.1087,448.2461,12008.0
2023-12-29 15:50:00,456.35,457.98,456.18,457.8,55989.0,448.1381,449.7388,447.9712,449.562,55989.0
2024-01-02 09:30:00,459.74,462.61,458.15,461.72,34662.0,451.4671,454.2855,449.9057,453.4115,34662.0
2024-01-02 09:40:00,461.73,465.8,461.45,464.94,28143.0,453.4213,457.4181,453.1463,456.5735,28143.0
2024-01-02 09:50:00,465.03,465.5,464.26,464.95,38410.0,456.6619,457.1235,455.9058,456.5834,38410.0
2024-01-02 10:00:00,464.95,465.8,463.84,465.64,18171.0,456.5834,457.4181,455.4933,457.2609,18171.0
2024-01-02 10:10:00,465.6,466.65,465.26,465.69,9065.0,457.2217,458.2528,456.8878,457.31,9065.0
2024-01-02 10:20:00,465.57,466.61,464.91,466.35,12336.0,457.1922,458.2135,456.5441,457.9582,12336.0
2024-01-02 10:30:00,466.33,467.77,466.19,467.71,31758.0,457.9385,459.3526,457.801,459.2937,31758.0
2024-01-02 10:40:00,467.76,469.28,467.25,468.98,22250.0,459.3428,460.8354,458.842,460.5408,22250.0
2024-01-02 10:50:00,468.98,469.09,467.9,467.97,11390.0,460.5408,460.6489,459.4803,459.549,11390.0
2024-01-02 11:00:00,468.08,468.39,466.91,467.35,9283.0,459.657,459.9615,458.5081,458.9402,9283.0
2024-01-02 11:10:00,467.11,467.11,464.0,464.12,9989.0,458.7045,458.7045,455.6505,455.7683,9989.0
2024-01-02 11:20:00,464.16,466.12,464.15,466.12,20839.0,455.8076,457.7323,455.7978,457.7323,20839.0
2024-01-02 11:30:00,466.05,466.4,465.57,466.06,10139.0,457.6636,458.0073,457.1922,457.6734,10139.0
2024-01-02 11:40:00,466.06,467.11,466.04,466.58,12307.0,457.6734,458.7045,457.6537,458.184,12307.0
2024-01-02 11:50:00,466.59,467.33,466.24,466.81,9198.0,458.1939,458.9205,457.8501,458.4099,9198.0
2024-01-02 12:00:00,466.74,467.2,466.57,467.2,2903.0,458.3412,458.7929,458.1742,458.7929,2903.0
2024-01-02 12:10:00,467.39,467.39,466.31,466.9,10163.0,458.9795,458.9795,457.9189,458.4983,10163.0
2024-01-02 12:20:00,467.14,467.21,466.49,467.05,8005.0,458.734,458.8027,458.0957,458.6456,8005.0
2024-01-02 12:30:00,467.37,468.05,467.24,467.75,16338.0,458.9598,459.6276,458.8322,459.333,16338.0
2024-01-02 12:40:00,467.75,468.13,467.38,468.05,13846.0,459.333,459.7061,458.9696,459.6276,13846.0
2024-01-02 12:50:00,468.13,468.46,468.0,468.45,18477.0,459.7061,460.0302,459.5785,460.0204,18477.0
2024-01-02 13:00:00,468.45,468.6,467.98,468.5,25146.0,460.0204,460.1677,459.5588,460.0695,25146.0
2024-01-02 13:10:00,468.48,468.5,466.83,467.47,12009.0,460.0498,460.0695,458.4295,459.058,12009.0
2024-01-02 13:20:00,467.5,467.72,466.88,467.7,4599.0,459.0875,459.3035,458.4786,459.2839,4599.0
2024-01-02 13:30:00,467.53,468.35,467.37,468.3,12570.0,459.1169,459.9222,458.9598,459.8731,12570.0
2024-01-02 13:40:00,468.3,468.68,468.11,468.68,9620.0,459.8731,460.2462,459.6865,460.2462,9620.0
2024-01-02 13:50:00,468.55,468.75,468.19,468.75,20748.0,460.1186,460.315,459.7651,460.315,20748.0
2024-01-02 14:00:00,468.75,469.8,468.75,469.71,17444.0,460.315,461.3461,460.315,461.2577,17444.0
2024-01-02 14:10:00,469.8,471.11,469.8,470.74,21227.0,461.3461,462.6325,461.3461,462.2692,21227.0
2024-01-02 14:20:00,470.74,471.48,470.58,471.48,23698.0,462.2692,462.9959,462.1121,462.9959,23698.0
2024-01-02 14:30:00,471.34,471.55,470.64,470.77,16970.0,462.8584,463.0646,462.171,462.2986,16970.0
2024-01-02 14:40:00,470.74,471.11,470.39,470.69,33705.0,462.2692,462.6325,461.9255,462.2201,33705.0
2024-01-02 14:50:00,470.8,471.0,470.38,470.91,31831.0,462.3281,462.5245,461.9157,462.4361,31831.0
2024-01-02 15:00:00,470.92,471.26,469.67,469.84,47235.0,462.4459,462.7798,461.2184,461.3854,47235.0
2024-01-02 15:10:00,470.08,470.37,469.45,469.78,19105.0,461.621,461.9058,461.0024,461.3264,19105.0
2024-01-02 15:20:00,469.8,470.27,469.5,469.87,15088.0,461.3461,461.8076,461.0515,461.4148,15088.0
2024-01-02 15:30:00,469.9,470.99,469.51,470.99,23264.0,461.4443,462.5147,461.0613,462.5147,23264.0
2024-01-02 15:40:00,470.84,471.11,470.51,470.72,34423.0,462.3674,462.6325,462.0433,462.2495,34423.0
2024-01-02 15:50:00,470.76,470.95,469.82,470.46,150737.0,462.2888,462.4754,461.3657,461.9942,150737.0
2024-01-03 09:30:00,474.91,475.0,472.76,474.12,34385.0,466.3641,466.4525,464.2528,465.5884,34385.0
2024-01-03 09:40:00,473.81,473.82,469.27,470.02,16988.0,465.2839,465.2937,460.8256,461.5621,16988.0
2024-01-03 09:50:00,469.88,472.54,469.43,472.14,11670.0,461.4246,464.0368,460.9827,463.644,11670.0
2024-01-03 10:00:00,472.49,472.68,469.61,469.92,17253.0,463.9877,464.1743,461.1595,461.4639,17253.0
2024-01-03 10:10:00,470.42,472.26,470.42,472.26,9554.0,461.9549,463.7618,461.9549,463.7618,9554.0
2024-01-03 10:20:00,472.68,473.12,472.44,472.94,10850.0,464.1743,464.6063,463.9386,464.4296,10850.0
2024-01-03 10:30:00,472.68,473.78,472.4,473.59,18544.0,464.1743,465.2545,463.8993,465.0679,18544.0
2024-01-03 10:40:00,473.43,474.64,473.15,474.59,32723.0,464.9108,466.099,464.6358,466.0499,32723.0
2024-01-03 10:50:00,474.6,474.8,471.67,472.15,16547.0,466.0597,466.2561,463.1824,463.6538,16547.0
2024-01-03 11:00:00,471.97,472.51,470.21,471.0,16305.0,463.477,464.0073,461.7487,462.5245,16305.0
2024-01-03 11:10:00,470.69,470.69,466.25,467.87,30465.0,462.2201,462.2201,457.86,459.4508,30465.0
2024-01-03 11:20:00,468.13,468.66,467.0,468.66,10890.0,459.7061,460.2266,458.5965,460.2266,10890.0
2024-01-03 11:30:00,468.51,468.51,466.33,466.49,7805.0,460.0793,460.0793,457.9385,458.0957,7805.0
2024-01-03 11:40:00,466.78,467.82,466.6,467.62,9173.0,458.3804,459.4017,458.2037,459.2053,9173.0
2024-01-03 11:50:00,467.48,468.65,467.2,468.28,5661.0,459.0678,460.2168,458.7929,459.8534,5661.0
2024-01-03 12:00:00,468.28,469.54,467.92,468.63,10388.0,459.8534,461.0908,459.4999,460.1971,10388.0
2024-01-03 12:10:00,468.75,468.93,468.15,468.67,3120.0,460.315,460.4917,459.7258,460.2364,3120.0
2024-01-03 12:20:00,468.36,468.69,468.09,468.63,8081.0,459.932,460.2561,459.6669,460.1971,8081.0
2024-01-03 12:30:00,468.61,469.02,468.61,468.79,2199.0,460.1775,460.5801,460.1775,460.3543,2199.0
2024-01-03 12:40:00,468.77,468.93,468.24,468.93,7589.0,460.3346,460.4917,459.8142,460.4917,7589.0
2024-01-03 12:50:00,468.79,468.9,468.34,468.63,13849.0,460.3543,460.4623,459.9124,460.1971,13849.0
2024-01-03 13:00:00,468.78,469.1,468.64,468.82,2156.0,460.3444,460.6587,460.207,460.3837,2156.0
2024-01-03 13:10:00,469.05,469.11,468.75,468.82,5517.0,460.6096,460.6685,460.315,460.3837,5517.0
2024-01-03 13:20:00,468.95,469.06,468.11,468.16,7579.0,460.5114,460.6194,459.6865,459.7356,7579.0
2024-01-03 13:30:00,468.03,468.15,467.66,468.02,6728.0,459.6079,459.7258,459.2446,459.5981,6728.0
2024-01-03 13:40:00,468.16,468.33,467.82,467.85,2863.0,459.7356,459.9025,459.4017,459.4312,2863.0
2024-01-03 13:50:00,467.8,468.04,467.76,467.91,2800.0,459.3821,459.6178,459.3428,459.4901,2800.0
2024-01-03 14:00:00,467.8,468.48,467.64,468.36,4712.0,459.3821,460.0498,459.225,459.932,4712.0
2024-01-03 14:10:00,468.36,468.77,468.35,468.52,3556.0,459.932,460.3346,459.9222,460.0891,3556.0
2024-01-03 14:20:00,468.4,469.34,468.31,469.08,7492.0,459.9713,460.8944,459.8829,460.639,7492.0
2024-01-03 14:30:00,469.09,469.35,468.51,468.75,2930.0,460.6489,460.9042,460.0793,460.315,2930.0
2024-01-03 14:40:00,468.45,468.53,467.29,467.45,9420.0,460.0204,460.0989,458.8813,459.0384,9420.0
2024-01-03 14:50:00,467.47,467.63,466.88,467.1,10242.0,459.058,459.2151,458.4786,458.6947,10242.0
2024-01-03 15:00:00,467.05,467.19,466.58,466.8,5063.0,458.6456,458.7831,458.184,458.4001,5063.0
2024-01-03 15:10:00,466.89,467.07,466.53,466.93,8711.0,458.4885,458.6652,458.1349,458.5277,8711.0
2024-01-03 15:20:00,466.97,467.03,466.11,466.3,10411.0,458.567,458.6259,457.7225,457.9091,10411.0
2024-01-03 15:30:00,466.23,466.54,464.82,464.82,23929.0,457.8403,458.1448,456.4557,456.4557,23929.0
2024-01-03 15:40:00,464.96,465.22,464.31,464.56,24057.0,456.5932,456.8485,455.9549,456.2004,24057.0
2024-01-03 15:50:00,464.45,464.69,463.83,464.51,86672.0,456.0924,456.328,455.4835,456.1513,86672.0
2024-01-04 09:30:00,469.1,470.75,467.59,469.32,32658.0,460.6587,462.279,459.1759,460.8747,32658.0
2024-01-04 09:40:00,469.0,469.0,467.17,467.34,8850.0,460.5605,460.5605,458.7634,458.9304,8850.0
2024-01-04 09:50:00,468.12,468.26,467.2,467.87,4499.0,459.6963,459.8338,458.7929,459.4508,4499.0
2024-01-04 10:00:00,468.06,470.04,467.86,469.55,9077.0,459.6374,461.5818,459.441,461.1006,9077.0
2024-01-04 10:10:00,469.59,470.45,469.03,469.9,11931.0,461.1399,461.9844,460.5899,461.4443,11931.0
2024-01-04 10:20:00,469.9,471.19,469.24,470.43,13963.0,461.4443,462.7111,460.7962,461.9648,13963.0
2024-01-04 10:30:00,470.5,470.7,470.15,470.54,3412.0,462.0335,462.2299,461.6898,462.0728,3412.0
2024-01-04 10:40:00,470.51,470.63,469.21,469.92,8158.0,462.0433,462.1612,460.7667,461.4639,8158.0
2024-01-04 10:50:00,469.77,470.24,469.38,470.03,8602.0,461.3166,461.7782,460.9336,461.5719,8602.0
2024-01-04 11:00:00,469.85,469.88,468.77,468.93,10115.0,461.3952,461.4246,460.3346,460.4917,10115.0
2024-01-04 11:10:00,468.98,470.19,468.95,470.04,34576.0,460.5408,461.7291,460.5114,461.5818,34576.0
2024-01-04 11:20:00,469.97,470.77,469.97,470.53,14723.0,461.513,462.2986,461.513,462.063,14723.0
2024-01-04 11:30:00,470.46,471.37,470.46,470.97,9510.0,461.9942,462.8878,461.9942,462.495,9510.0
2024-01-04 11:40:00,470.69,470.95,470.25,470.95,2667.0,462.2201,462.4754,461.788,462.4754,2667.0
2024-01-04 11:50:00,471.0,471.13,470.46,470.61,5266.0,462.5245,462.6522,461.9942,462.1415,5266.0
2024-01-04 12:00:00,470.23,470.38,469.53,470.24,11075.0,461.7684,461.9157,461.0809,461.7782,11075.0
2024-01-04 12:10:00,470.2,470.45,469.31,469.51,8443.0,461.7389,461.9844,460.8649,461.0613,8443.0
2024-01-04 12:20:00,469.38,469.91,469.1,469.36,1906.0,460.9336,461.4541,460.6587,460.914,1906.0
2024-01-04 12:30:00,469.29,469.41,468.88,469.29,2191.0,460.8453,460.9631,460.4426,460.8453,2191.0
2024-01-04 12:40:00,469.18,469.4,468.7,469.36,2847.0,460.7372,460.9533,460.2659,460.914,2847.0
2024-01-04 12:50:00,469.31,470.31,469.01,469.96,11830.0,460.8649,461.8469,460.5703,461.5032,11830.0
2024-01-04 13:00:00,469.78,470.77,469.78,470.55,5009.0,461.3264,462.2986,461.3264,462.0826,5009.0
2024-01-04 13:10:00,470.53,470.85,470.13,470.17,3985.0,462.063,462.3772,461.6702,461.7094,3985.0
2024-01-04 13:20:00,470.32,470.78,469.75,469.95,5373.0,461.8567,462.3085,461.297,461.4934,5373.0
2024-01-04 13:30:00,469.95,469.97,469.27,469.44,6647.0,461.4934,461.513,460.8256,460.9926,6647.0
2024-01-04 13:40:00,469.44,469.44,468.83,468.84,8638.0,460.9926,460.9926,460.3935,460.4034,8638.0
2024-01-04 13:50:00,468.84,468.92,468.41,468.41,5759.0,460.4034,460.4819,459.9811,459.9811,5759.0
2024-01-04 14:00:00,468.54,468.99,468.35,468.72,20366.0,460.1088,460.5507,459.9222,460.2855,20366.0
2024-01-04 14:10:00,468.72,468.99,468.1,468.1,11953.0,460.2855,460.5507,459.6767,459.6767,11953.0
2024-01-04 14:20:00,468.01,468.32,467.76,467.95,6665.0,459.5883,459.8927,459.3428,459.5294,6665.0
2024-01-04 14:30:00,467.8,468.2,467.19,467.2,15338.0,459.3821,459.7749,458.7831,458.7929,15338.0
2024-01-04 14:40:00,467.2,467.86,467.12,467.85,4584.0,458.7929,459.441,458.7143,459.4312,4584.0
2024-01-04 14:50:00,467.87,468.03,467.16,467.31,12871.0,459.4508,459.6079,458.7536,458.9009,12871.0
2024-01-04 15:00:00,467.3,467.67,467.11,467.67,12859.0,458.8911,459.2544,458.7045,459.2544,12859.0
2024-01-04 15:10:00,467.54,467.7,466.76,466.79,17535.0,459.1268,459.2839,458.3608,458.3903,17535.0
2024-01-04 15:20:00,466.89,466.98,466.55,466.78,3712.0,458.4885,458.5768,458.1546,458.3804,3712.0
2024-01-04 15:30:00,466.72,467.43,466.32,466.91,11933.0,458.3215,459.0187,457.9287,458.5081,11933.0
2024-01-04 15:40:00,467.17,467.54,466.77,466.77,11797.0,458.7634,459.1268,458.3706,458.3706,11797.0
2024-01-04 15:50:00,466.96,467.07,466.17,466.66,57169.0,458.5572,458.6652,457.7814,458.2626,57169.0
2024-01-05 09:30:00,464.03,464.75,454.12,456.01,122010.0,455.6799,456.387,445.9482,447.8042,122010.0
2024-01-05 09:40:00,455.56,457.31,455.18,456.81,31923.0,447.3623,449.0808,446.9892,448.5898,31923.0
2024-01-05 09:50:00,457.0,457.0,455.31,455.9,44481.0,448.7764,448.7764,447.1168,447.6962,44481.0
2024-01-05 10:00:00,456.0,456.8,454.82,456.65,30995.0,447.7944,448.58,446.6356,448.4327,30995.0
2024-01-05 10:10:00,456.89,457.15,455.73,456.29,18961.0,448.6684,448.9237,447.5293,448.0792,18961.0
2024-01-05 10:20:00,456.14,456.59,455.76,455.8,19588.0,447.9319,448.3738,447.5587,447.598,19588.0
2024-01-05 10:30:00,455.8,455.89,454.61,454.87,29942.0,447.598,447.6864,446.4294,446.6847,29942.0
2024-01-05 10:40:00,454.86,456.11,454.76,455.8,16565.0,446.6749,447.9024,446.5767,447.598,16565.0
2024-01-05 10:50:00,455.82,456.03,455.0,455.0,15448.0,447.6177,447.8239,446.8124,446.8124,15448.0
2024-01-05 11:00:00,455.0,455.19,453.82,454.48,25182.0,446.8124,446.999,445.6536,446.3018,25182.0
2024-01-05 11:10:00,454.69,454.74,453.82,454.45,11582.0,446.508,446.5571,445.6536,446.2723,11582.0
2024-01-05 11:20:00,454.41,455.3,454.01,454.74,19289.0,446.233,447.107,445.8402,446.5571,19289.0
2024-01-05 11:30:00,454.7,454.9,453.82,453.9,9668.0,446.5178,446.7142,445.6536,445.7322,9668.0
2024-01-05 11:40:00,453.9,454.61,453.82,454.39,18366.0,445.7322,446.4294,445.6536,446.2134,18366.0
2024-01-05 11:50:00,454.22,454.48,453.91,454.1,10312.0,446.0464,446.3018,445.742,445.9286,10312.0
2024-01-05 12:00:00,453.94,454.86,453.75,454.72,19946.0,445.7715,446.6749,445.5849,446.5374,19946.0
2024-01-05 12:10:00,454.58,455.11,454.39,454.54,12155.0,446.4,446.9204,446.2134,446.3607,12155.0
2024-01-05 12:20:00,454.62,454.85,454.01,454.13,14024.0,446.4392,446.6651,445.8402,445.9581,14024.0
2024-01-05 12:30:00,454.13,454.2,453.73,454.19,7649.0,445.9581,446.0268,445.5653,446.017,7649.0
2024-01-05 12:40:00,454.03,454.64,453.86,454.37,25379.0,445.8599,446.4589,445.6929,446.1937,25379.0
2024-01-05 12:50:00,454.39,455.72,454.39,455.37,22720.0,446.2134,447.5195,446.2134,447.1758,22720.0
2024-01-05 13:00:00,455.32,455.32,454.68,454.75,9870.0,447.1267,447.1267,446.4982,446.5669,9870.0
2024-01-05 13:10:00,454.6,455.19,454.5,455.0,17523.0,446.4196,446.999,446.3214,446.8124,17523.0
2024-01-05 13:20:00,455.15,455.74,455.04,455.6,14285.0,446.9597,447.5391,446.8517,447.4016,14285.0
2024-01-05 13:30:00,455.78,456.05,455.6,455.83,18072.0,447.5784,447.8435,447.4016,447.6275,18072.0
2024-01-05 13:40:00,455.99,456.2,455.61,456.11,15639.0,447.7846,447.9908,447.4114,447.9024,15639.0
2024-01-05 13:50:00,456.11,456.95,455.93,456.84,13850.0,447.9024,448.7273,447.7257,448.6193,13850.0
2024-01-05 14:00:00,456.9,457.21,456.37,456.93,13626.0,448.6782,448.9826,448.1578,448.7077,13626.0
2024-01-05 14:10:00,456.92,457.88,456.83,457.22,14865.0,448.6979,449.6406,448.6095,448.9925,14865.0
2024-01-05 14:20:00,457.18,457.4,456.99,457.01,13026.0,448.9532,449.1692,448.7666,448.7862,13026.0
2024-01-05 14:30:00,456.99,457.73,456.94,457.49,16600.0,448.7666,449.4933,448.7175,449.2576,16600.0
2024-01-05 14:40:00,457.73,457.73,457.26,457.42,11322.0,449.4933,449.4933,449.0317,449.1889,11322.0
2024-01-05 14:50:00,457.35,457.74,457.11,457.74,13989.0,449.1201,449.5031,448.8844,449.5031,13989.0
2024-01-05 15:00:00,457.57,457.7,457.31,457.39,12348.0,449.3362,449.4638,449.0808,449.1594,12348.0
2024-01-05 15:10:00,457.38,457.49,456.76,457.0,15685.0,449.1496,449.2576,448.5407,448.7764,15685.0
2024-01-05 15:20:00,457.0,457.16,456.67,457.06,21178.0,448.7764,448.9335,448.4524,448.8353,21178.0
2024-01-05 15:30:00,457.1,457.24,456.75,456.79,25984.0,448.8746,449.0121,448.5309,448.5702,25984.0
2024-01-05 15:40:00,456.87,458.69,456.77,458.1,69279.0,448.6488,450.436,448.5506,449.8566,69279.0
2024-01-05 15:50:00,458.23,459.15,457.76,458.12,83838.0,449.9843,450.8877,449.5227,449.8763,83838.0
2024-01-08 09:30:00,458.98,464.38,458.98,462.05,45374.0,450.7208,456.0236,450.7208,453.7355,45374.0
2024-01-08 09:40:00,462.0,463.2,461.17,462.94,15108.0,453.6864,454.8649,452.8714,454.6095,15108.0
2024-01-08 09:50:00,462.96,463.25,462.31,462.82,27560.0,454.6292,454.914,453.9909,454.4917,27560.0
2024-01-08 10:00:00,462.88,463.5,462.67,462.83,37930.0,454.5506,455.1595,454.3444,454.5015,37930.0
2024-01-08 10:10:00,462.85,463.81,461.67,462.3,18195.0,454.5212,455.4639,453.3624,453.981,18195.0
2024-01-08 10:20:00,462.22,462.64,461.31,462.36,4291.0,453.9025,454.3149,453.0089,454.04,4291.0
2024-01-08 10:30:00,462.33,462.75,461.43,461.44,5487.0,454.0105,454.423,453.1267,453.1365,5487.0
2024-01-08 10:40:00,461.41,461.61,460.58,461.04,25803.0,453.1071,453.3035,452.292,452.7437,25803.0
2024-01-08 10:50:00,461.04,461.1,455.51,457.18,66923.0,452.7437,452.8026,447.3132,448.9532,66923.0
2024-01-08 11:00:00,456.9,457.19,451.99,453.08,42123.0,448.6782,448.963,443.8566,444.927,42123.0
2024-01-08 11:10:00,453.84,454.96,453.06,454.21,24526.0,445.6733,446.7731,444.9073,446.0366,24526.0
2024-01-08 11:20:00,454.26,455.2,453.58,454.71,12350.0,446.0857,447.0088,445.418,446.5276,12350.0
2024-01-08 11:30:00,454.76,455.39,454.61,455.1,30496.0,446.5767,447.1954,446.4294,446.9106,30496.0
2024-01-08 11:40:00,455.1,458.99,455.06,458.99,13970.0,446.9106,450.7306,446.8713,450.7306,13970.0
2024-01-08 11:50:00,458.99,459.72,458.5,458.5,16295.0,450.7306,451.4475,450.2494,450.2494,16295.0
2024-01-08 12:00:00,458.44,459.04,458.37,458.61,5337.0,450.1905,450.7797,450.1218,450.3574,5337.0
2024-01-08 12:10:00,458.32,458.33,457.73,457.85,7610.0,450.0727,450.0825,449.4933,449.6111,7610.0
2024-01-08 12:20:00,457.85,458.88,457.75,457.99,48695.0,449.6111,450.6226,449.5129,449.7486,48695.0
2024-01-08 12:30:00,458.0,458.86,457.65,458.81,6019.0,449.7584,450.603,449.4147,450.5539,6019.0
2024-01-08 12:40:00,458.53,458.57,457.43,457.6,20028.0,450.2789,450.3182,449.1987,449.3656,20028.0
2024-01-08 12:50:00,457.6,458.13,457.21,457.7,8585.0,449.3656,449.8861,448.9826,449.4638,8585.0
2024-01-08 13:00:00,457.7,458.53,457.7,458.46,4124.0,449.4638,450.2789,449.4638,450.2101,4124.0
2024-01-08 13:10:00,458.39,458.59,457.69,458.59,14106.0,450.1414,450.3378,449.454,450.3378,14106.0
2024-01-08 13:20:00,458.79,459.2,457.95,458.11,8944.0,450.5342,450.9368,449.7093,449.8664,8944.0
2024-01-08 13:30:00,457.76,458.13,457.26,457.94,12360.0,449.5227,449.8861,449.0317,449.6995,12360.0
2024-01-08 13:40:00,457.68,458.05,456.62,456.62,11020.0,449.4442,449.8075,448.4033,448.4033,11020.0
2024-01-08 13:50:00,457.0,457.23,456.48,456.9,17452.0,448.7764,449.0023,448.2658,448.6782,17452.0
2024-01-08 14:00:00,457.08,457.48,456.17,456.17,10650.0,448.855,449.2478,447.9614,447.9614,10650.0
2024-01-08 14:10:00,456.31,457.45,456.22,457.42,12290.0,448.0988,449.2183,448.0105,449.1889,12290.0
2024-01-08 14:20:00,457.55,457.9,457.05,457.39,13862.0,449.3165,449.6602,448.8255,449.1594,13862.0
2024-01-08 14:30:00,457.69,457.93,457.04,457.08,21501.0,449.454,449.6897,448.8157,448.855,21501.0
2024-01-08 14:40:00,457.53,458.63,457.48,458.48,11646.0,449.2969,450.3771,449.2478,450.2298,11646.0
2024-01-08 14:50:00,458.5,459.2,458.34,459.1,20434.0,450.2494,450.9368,450.0923,450.8386,20434.0
2024-01-08 15:00:00,459.07,460.5,458.98,459.8,36013.0,450.8092,452.2134,450.7208,451.526,36013.0
2024-01-08 15:10:00,459.74,459.93,459.62,459.67,15708.0,451.4671,451.6537,451.3493,451.3984,15708.0
2024-01-08 15:20:00,459.67,459.89,459.46,459.66,20832.0,451.3984,451.6144,451.1922,451.3886,20832.0
2024-01-08 15:30:00,459.66,459.99,458.94,459.75,42753.0,451.3886,451.7126,450.6815,451.4769,42753.0
2024-01-08 15:40:00,459.69,459.69,458.75,458.75,38568.0,451.418,451.418,450.4949,450.4949,38568.0
2024-01-08 15:50:00,459.0,460.78,458.92,460.74,127198.0,450.7404,452.4884,450.6619,452.4491,127198.0
2024-01-09 09:30:00,462.08,462.08,458.01,458.73,27103.0,453.765,453.765,449.7682,450.4753,27103.0
2024-01-09 09:40:00,458.54,459.36,455.88,456.6,23378.0,450.2887,451.094,447.6766,448.3836,23378.0
2024-01-09 09:50:00,456.6,457.67,456.14,457.08,29614.0,448.3836,449.4344,447.9319,448.855,29614.0
2024-01-09 10:00:00,457.6,458.45,457.05,458.05,25466.0,449.3656,450.2003,448.8255,449.8075,25466.0
2024-01-09 10:10:00,458.12,461.27,458.0,461.0,61021.0,449.8763,452.9696,449.7584,452.7044,61021.0
2024-01-09 10:20:00,460.92,460.92,459.46,459.92,14343.0,452.6259,452.6259,451.1922,451.6439,14343.0
2024-01-09 10:30:00,459.77,460.1,457.72,458.26,19624.0,451.4966,451.8206,449.4835,450.0137,19624.0
2024-01-09 10:40:00,458.24,459.55,457.74,459.39,24224.0,449.9941,451.2805,449.5031,451.1234,24224.0
2024-01-09 10:50:00,459.55,460.15,458.7,458.95,19605.0,451.2805,451.8697,450.4458,450.6913,19605.0
2024-01-09 11:00:00,458.65,459.01,457.79,458.06,11733.0,450.3967,450.7503,449.5522,449.8173,11733.0
2024-01-09 11:10:00,457.86,458.52,457.01,457.93,14814.0,449.6209,450.2691,448.7862,449.6897,14814.0
2024-01-09 11:20:00,457.76,457.89,457.27,457.5,8549.0,449.5227,449.6504,449.0416,449.2674,8549.0
2024-01-09 11:30:00,457.51,457.93,457.25,457.25,3300.0,449.2772,449.6897,449.0219,449.0219,3300.0
2024-01-09 11:40:00,457.38,458.27,457.08,457.62,8888.0,449.1496,450.0236,448.855,449.3853,8888.0
2024-01-09 11:50:00,457.52,457.62,457.01,457.35,5967.0,449.2871,449.3853,448.7862,449.1201,5967.0
2024-01-09 12:00:00,457.27,457.97,456.98,457.9,10284.0,449.0416,449.729,448.7568,449.6602,10284.0
2024-01-09 12:10:00,457.76,458.51,457.71,458.13,13301.0,449.5227,450.2592,449.4736,449.8861,13301.0
2024-01-09 12:20:00,458.24,458.35,457.95,458.03,13711.0,449.9941,450.1021,449.7093,449.7879,13711.0
2024-01-09 12:30:00,457.86,458.16,457.84,458.07,5289.0,449.6209,449.9155,449.6013,449.8272,5289.0
2024-01-09 12:40:00,458.03,458.2,457.68,457.87,4695.0,449.7879,449.9548,449.4442,449.6308,4695.0
2024-01-09 12:50:00,457.8,457.9,457.43,457.49,5293.0,449.562,449.6602,449.1987,449.2576,5293.0
2024-01-09 13:00:00,457.72,457.76,457.32,457.62,15035.0,449.4835,449.5227,449.0907,449.3853,15035.0
2024-01-09 13:10:00,457.67,457.75,457.05,457.05,6980.0,449.4344,449.5129,448.8255,448.8255,6980.0
2024-01-09 13:20:00,457.05,457.1,456.62,456.95,10426.0,448.8255,448.8746,448.4033,448.7273,10426.0
2024-01-09 13:30:00,456.93,457.48,456.77,457.22,13220.0,448.7077,449.2478,448.5506,448.9925,13220.0
2024-01-09 13:40:00,457.39,458.35,457.0,458.1,22585.0,449.1594,450.1021,448.7764,449.8566,22585.0
2024-01-09 13:50:00,458.19,459.76,457.9,459.65,17952.0,449.945,451.4868,449.6602,451.3787,17952.0
2024-01-09 14:00:00,459.75,459.76,458.8,459.46,7820.0,451.4769,451.4868,450.544,451.1922,7820.0
2024-01-09 14:10:00,459.35,461.13,459.34,461.13,15506.0,451.0841,452.8321,451.0743,452.8321,15506.0
2024-01-09 14:20:00,461.25,461.36,460.6,460.93,10573.0,452.9499,453.058,452.3116,452.6357,10573.0
2024-01-09 14:30:00,460.81,461.11,460.25,460.38,10887.0,452.5179,452.8125,451.9679,452.0956,10887.0
2024-01-09 14:40:00,460.28,461.04,460.19,460.79,13029.0,451.9974,452.7437,451.909,452.4982,13029.0
2024-01-09 14:50:00,460.86,461.62,460.66,461.27,7460.0,452.567,453.3133,452.3706,452.9696,7460.0
2024-01-09 15:00:00,461.41,461.93,461.24,461.59,9866.0,453.1071,453.6177,452.9401,453.2838,9866.0
2024-01-09 15:10:00,461.59,461.6,460.56,460.71,11993.0,453.2838,453.2936,452.2724,452.4197,11993.0
2024-01-09 15:20:00,460.68,460.77,459.47,459.47,16153.0,452.3902,452.4786,451.202,451.202,16153.0
2024-01-09 15:30:00,459.43,459.89,459.31,459.89,14380.0,451.1627,451.6144,451.0449,451.6144,14380.0
2024-01-09 15:40:00,459.89,460.02,459.59,459.85,24563.0,451.6144,451.7421,451.3198,451.5751,24563.0
2024-01-09 15:50:00,459.85,460.13,459.07,459.47,67466.0,451.5751,451.8501,450.8092,451.202,67466.0
2024-01-10 09:30:00,458.06,460.36,457.7,458.31,15821.0,449.8173,452.076,449.4638,450.0628,15821.0
2024-01-10 09:40:00,458.31,458.94,457.31,457.52,15229.0,450.0628,450.6815,449.0808,449.2871,15229.0
2024-01-10 09:50:00,457.71,458.4,456.95,457.4,22465.0,449.4736,450.1512,448.7273,449.1692,22465.0
2024-01-10 10:00:00,457.35,458.82,457.18,457.83,23423.0,449.1201,450.5637,448.9532,449.5915,23423.0
2024-01-10 10:10:00,458.04,459.11,457.75,458.17,13666.0,449.7977,450.8485,449.5129,449.9254,13666.0
2024-01-10 10:20:00,458.04,458.48,457.53,457.62,4868.0,449.7977,450.2298,449.2969,449.3853,4868.0
2024-01-10 10:30:00,457.55,458.04,456.93,457.3,11843.0,449.3165,449.7977,448.7077,449.071,11843.0
2024-01-10 10:40:00,457.39,457.62,457.0,457.06,5752.0,449.1594,449.3853,448.7764,448.8353,5752.0
2024-01-10 10:50:00,456.92,457.05,456.16,456.97,15233.0,448.6979,448.8255,447.9515,448.747,15233.0
2024-01-10 11:00:00,456.75,457.43,456.75,457.08,8872.0,448.5309,449.1987,448.5309,448.855,8872.0
2024-01-10 11:10:00,457.15,458.11,456.96,458.11,12545.0,448.9237,449.8664,448.7371,449.8664,12545.0
2024-01-10 11:20:00,458.13,458.34,457.39,458.1,9001.0,449.8861,450.0923,449.1594,449.8566,9001.0
2024-01-10 11:30:00,457.95,459.54,457.94,459.15,9445.0,449.7093,451.2707,449.6995,450.8877,9445.0
2024-01-10 11:40:00,459.23,459.8,459.04,459.22,5448.0,450.9663,451.526,450.7797,450.9565,5448.0
2024-01-10 11:50:00,459.02,459.02,458.5,458.6,6418.0,450.7601,450.7601,450.2494,450.3476,6418.0
2024-01-10 12:00:00,458.49,458.67,457.64,457.68,8207.0,450.2396,450.4164,449.4049,449.4442,8207.0
2024-01-10 12:10:00,457.66,457.77,457.3,457.64,8554.0,449.4245,449.5326,449.071,449.4049,8554.0
2024-01-10 12:20:00,457.64,457.84,457.55,457.68,2761.0,449.4049,449.6013,449.3165,449.4442,2761.0
2024-01-10 12:30:00,457.86,457.99,457.3,457.37,23966.0,449.6209,449.7486,449.071,449.1398,23966.0
2024-01-10 12:40:00,457.3,457.85,457.12,457.74,14116.0,449.071,449.6111,448.8943,449.5031,14116.0
2024-01-10 12:50:00,457.48,457.66,457.45,457.56,1528.0,449.2478,449.4245,449.2183,449.3263,1528.0
2024-01-10 13:00:00,457.64,457.81,457.21,457.67,12874.0,449.4049,449.5718,448.9826,449.4344,12874.0
2024-01-10 13:10:00,457.67,457.81,456.91,457.06,25994.0,449.4344,449.5718,448.688,448.8353,25994.0
2024-01-10 13:20:00,457.12,457.2,456.93,457.05,4865.0,448.8943,448.9728,448.7077,448.8255,4865.0
2024-01-10 13:30:00,457.12,457.26,456.99,457.05,6336.0,448.8943,449.0317,448.7666,448.8255,6336.0
2024-01-10 13:40:00,457.05,457.48,456.9,457.3,10609.0,448.8255,449.2478,448.6782,449.071,10609.0
2024-01-10 13:50:00,457.18,457.18,456.8,456.97,6859.0,448.9532,448.9532,448.58,448.747,6859.0
2024-01-10 14:00:00,457.1,457.15,456.71,456.73,23224.0,448.8746,448.9237,448.4916,448.5113,23224.0
2024-01-10 14:10:00,456.81,457.91,456.34,457.91,19230.0,448.5898,449.67,448.1283,449.67,19230.0
2024-01-10 14:20:00,457.92,458.2,457.57,457.84,29440.0,449.6799,449.9548,449.3362,449.6013,29440.0
2024-01-10 14:30:00,457.88,458.14,457.73,458.04,5617.0,449.6406,449.8959,449.4933,449.7977,5617.0
2024-01-10 14:40:00,458.04,458.04,457.29,457.38,7858.0,449.7977,449.7977,449.0612,449.1496,7858.0
2024-01-10 14:50:00,457.34,458.17,457.32,457.76,15992.0,449.1103,449.9254,449.0907,449.5227,15992.0
2024-01-10 15:00:00,457.79,458.95,457.35,458.37,19783.0,449.5522,450.6913,449.1201,450.1218,19783.0
2024-01-10 15:10:00,458.37,458.37,457.49,457.7,15817.0,450.1218,450.1218,449.2576,449.4638,15817.0
2024-01-10 15:20:00,457.62,458.26,457.41,458.26,16061.0,449.3853,450.0137,449.179,450.0137,16061.0
2024-01-10 15:30:00,458.22,459.6,458.17,459.0,29922.0,449.9745,451.3296,449.9254,450.7404,29922.0
2024-01-10 15:40:00,459.06,459.5,458.52,458.97,27530.0,450.7994,451.2314,450.2691,450.711,27530.0
2024-01-10 15:50:00,458.86,460.32,458.71,459.08,159756.0,450.603,452.0367,450.4556,450.819,159756.0
2024-01-11 09:30:00,457.29,459.76,454.06,455.97,33022.0,449.0612,451.4868,445.8893,447.765,33022.0
2024-01-11 09:40:00,455.8,457.13,454.82,456.83,15749.0,447.598,448.9041,446.6356,448.6095,15749.0
2024-01-11 09:50:00,457.0,457.35,455.77,456.59,10063.0,448.7764,449.1201,447.5686,448.3738,10063.0
2024-01-11 10:00:00,456.65,457.61,456.18,456.66,22876.0,448.4327,449.3754,447.9712,448.4425,22876.0
2024-01-11 10:10:00,456.35,456.94,455.33,455.44,10285.0,448.1381,448.7175,447.1365,447.2445,10285.0
2024-01-11 10:20:00,455.5,455.99,454.78,455.49,7574.0,447.3034,447.7846,446.5964,447.2936,7574.0
2024-01-11 10:30:00,455.49,455.49,454.76,454.8,9590.0,447.2936,447.2936,446.5767,446.616,9590.0
2024-01-11 10:40:00,455.27,455.44,455.03,455.11,7126.0,447.0776,447.2445,446.8419,446.9204,7126.0
2024-01-11 10:50:00,455.01,456.23,454.5,454.68,15907.0,446.8222,448.0203,446.3214,446.4982,15907.0
2024-01-11 11:00:00,454.54,455.26,454.53,455.15,11768.0,446.3607,447.0677,446.3509,446.9597,11768.0
2024-01-11 11:10:00,455.17,455.36,454.68,454.71,11899.0,446.9794,447.1659,446.4982,446.5276,11899.0
2024-01-11 11:20:00,454.84,455.31,454.26,454.96,14814.0,446.6553,447.1168,446.0857,446.7731,14814.0
2024-01-11 11:30:00,454.84,454.87,454.0,454.19,13472.0,446.6553,446.6847,445.8304,446.017,13472.0
2024-01-11 11:40:00,454.12,454.78,454.11,454.37,8509.0,445.9482,446.5964,445.9384,446.1937,8509.0
2024-01-11 11:50:00,454.25,454.55,453.36,453.78,20699.0,446.0759,446.3705,445.2019,445.6144,20699.0
2024-01-11 12:00:00,453.92,454.64,453.92,454.43,13071.0,445.7518,446.4589,445.7518,446.2527,13071.0
2024-01-11 12:10:00,454.47,455.39,454.43,454.94,11000.0,446.2919,447.1954,446.2527,446.7535,11000.0
2024-01-11 12:20:00,454.85,454.85,454.39,454.44,3040.0,446.6651,446.6651,446.2134,446.2625,3040.0
2024-01-11 12:30:00,454.41,454.9,454.32,454.68,7848.0,446.233,446.7142,446.1446,446.4982,7848.0
2024-01-11 12:40:00,454.66,455.21,454.66,455.17,5616.0,446.4785,447.0186,446.4785,446.9794,5616.0
2024-01-11 12:50:00,455.3,455.3,454.67,454.67,5407.0,447.107,447.107,446.4883,446.4883,5407.0
2024-01-11 13:00:00,454.55,454.59,454.12,454.21,10322.0,446.3705,446.4098,445.9482,446.0366,10322.0
2024-01-11 13:10:00,454.13,454.34,453.9,454.0,10292.0,445.9581,446.1643,445.7322,445.8304,10292.0
2024-01-11 13:20:00,454.03,454.31,453.99,454.1,6838.0,445.8599,446.1348,445.8206,445.9286,6838.0
2024-01-11 13:30:00,454.21,454.21,453.89,453.89,5852.0,446.0366,446.0366,445.7224,445.7224,5852.0
2024-01-11 13:40:00,453.91,454.25,453.69,453.7,7647.0,445.742,446.0759,445.526,445.5358,7647.0
2024-01-11 13:50:00,453.78,454.34,453.77,454.15,5703.0,445.6144,446.1643,445.6045,445.9777,5703.0
2024-01-11 14:00:00,454.39,454.42,453.94,453.99,6718.0,446.2134,446.2428,445.7715,445.8206,6718.0
2024-01-11 14:10:00,454.2,454.43,454.04,454.1,5725.0,446.0268,446.2527,445.8697,445.9286,5725.0
2024-01-11 14:20:00,454.11,454.31,453.76,454.11,7882.0,445.9384,446.1348,445.5947,445.9384,7882.0
2024-01-11 14:30:00,454.17,454.2,453.84,454.0,6177.0,445.9973,446.0268,445.6733,445.8304,6177.0
2024-01-11 14:40:00,453.89,454.39,453.67,454.31,5586.0,445.7224,446.2134,445.5063,446.1348,5586.0
2024-01-11 14:50:00,454.25,454.55,454.25,454.39,5402.0,446.0759,446.3705,446.0759,446.2134,5402.0
2024-01-11 15:00:00,454.39,454.48,453.99,453.99,6379.0,446.2134,446.3018,445.8206,445.8206,6379.0
2024-01-11 15:10:00,453.93,453.93,453.42,453.63,17925.0,445.7617,445.7617,445.2608,445.4671,17925.0
2024-01-11 15:20:00,453.53,453.92,453.53,453.67,11076.0,445.3689,445.7518,445.3689,445.5063,11076.0
2024-01-11 15:30:00,453.61,454.63,453.57,454.58,109665.0,445.4474,446.4491,445.4081,446.4,109665.0
2024-01-11 15:40:00,454.6,455.36,454.59,455.28,29518.0,446.4196,447.1659,446.4098,447.0874,29518.0
2024-01-11 15:50:00,455.24,455.27,454.5,454.95,80970.0,447.0481,447.0776,446.3214,446.7633,80970.0
2024-01-12 09:30:00,430.91,442.8,429.13,438.17,208774.0,423.1559,434.8319,421.4079,430.2853,208774.0
2024-01-12 09:40:00,438.69,444.99,437.44,443.48,144168.0,430.7959,436.9825,429.5684,435.4997,144168.0
2024-01-12 09:50:00,443.51,444.72,441.14,442.96,85659.0,435.5292,436.7174,433.2018,434.9891,85659.0
2024-01-12 10:00:00,442.89,444.46,440.29,440.29,46003.0,434.9203,436.4621,432.3671,432.3671,46003.0
2024-01-12 10:10:00,440.4,441.38,439.45,439.83,52565.0,432.4751,433.4375,431.5422,431.9154,52565.0
2024-01-12 10:20:00,440.05,440.64,439.53,439.54,29633.0,432.1314,432.7108,431.6208,431.6306,29633.0
2024-01-12 10:30:00,439.51,439.73,438.02,438.89,54768.0,431.6011,431.8172,430.138,430.9923,54768.0
2024-01-12 10:40:00,438.71,440.22,437.32,440.06,32883.0,430.8155,432.2984,429.4506,432.1413,32883.0
2024-01-12 10:50:00,440.19,440.87,439.25,439.25,23693.0,432.2689,432.9367,431.3458,431.3458,23693.0
2024-01-12 11:00:00,439.26,440.0,438.74,439.63,15855.0,431.3556,432.0823,430.845,431.719,15855.0
2024-01-12 11:10:00,439.35,440.32,439.01,439.23,26198.0,431.444,432.3966,431.1101,431.3262,26198.0
2024-01-12 11:20:00,439.03,439.33,438.0,438.66,24356.0,431.1298,431.4244,430.1183,430.7664,24356.0
2024-01-12 11:30:00,438.68,438.86,437.12,437.5,39274.0,430.7861,430.9628,429.2542,429.6273,39274.0
2024-01-12 11:40:00,437.31,438.23,437.09,437.71,18750.0,429.4407,430.3442,429.2247,429.8335,18750.0
2024-01-12 11:50:00,437.99,439.55,437.86,439.42,21774.0,430.1085,431.6404,429.9808,431.5128,21774.0
2024-01-12 12:00:00,439.25,440.61,438.75,440.61,22255.0,431.3458,432.6814,430.8548,432.6814,22255.0
2024-01-12 12:10:00,440.54,440.99,440.4,440.7,12872.0,432.6126,433.0545,432.4751,432.7697,12872.0
2024-01-12 12:20:00,440.78,441.63,440.75,441.44,19817.0,432.8483,433.683,432.8188,433.4964,19817.0
2024-01-12 12:30:00,441.43,441.64,441.07,441.63,17610.0,433.4866,433.6928,433.1331,433.683,17610.0
2024-01-12 12:40:00,441.5,441.78,440.64,440.99,16951.0,433.5553,433.8303,432.7108,433.0545,16951.0
2024-01-12 12:50:00,440.77,441.13,440.53,441.08,7561.0,432.8385,433.192,432.6028,433.1429,7561.0
2024-01-12 13:00:00,441.22,441.29,440.39,440.63,5632.0,433.2804,433.3491,432.4653,432.701,5632.0
2024-01-12 13:10:00,440.7,441.41,440.7,440.85,22632.0,432.7697,433.467,432.7697,432.917,22632.0
2024-01-12 13:20:00,440.85,441.06,440.67,440.72,7589.0,432.917,433.1233,432.7403,432.7894,7589.0
2024-01-12 13:30:00,440.76,440.76,440.22,440.3,39337.0,432.8287,432.8287,432.2984,432.3769,39337.0
2024-01-12 13:40:00,440.39,440.45,440.18,440.19,5722.0,432.4653,432.5242,432.2591,432.2689,5722.0
2024-01-12 13:50:00,440.29,440.56,439.96,440.44,12277.0,432.3671,432.6323,432.0431,432.5144,12277.0
2024-01-12 14:00:00,440.46,440.5,440.02,440.12,9996.0,432.5341,432.5733,432.102,432.2002,9996.0
2024-01-12 14:10:00,440.14,440.34,440.03,440.2,16671.0,432.2198,432.4162,432.1118,432.2787,16671.0
2024-01-12 14:20:00,440.16,440.43,439.7,439.74,13207.0,432.2395,432.5046,431.7877,431.827,13207.0
2024-01-12 14:30:00,439.76,440.04,439.68,440.03,19963.0,431.8466,432.1216,431.7681,432.1118,19963.0
2024-01-12 14:40:00,439.9,440.13,439.56,439.59,14562.0,431.9841,432.21,431.6502,431.6797,14562.0
2024-01-12 14:50:00,439.59,439.77,438.69,438.8,18950.0,431.6797,431.8565,430.7959,430.9039,18950.0
2024-01-12 15:00:00,438.72,439.19,438.12,438.37,27495.0,430.8254,431.2869,430.2362,430.4817,27495.0
2024-01-12 15:10:00,438.47,439.52,438.43,438.95,30491.0,430.5799,431.611,430.5406,431.0512,30491.0
2024-01-12 15:20:00,438.96,440.04,438.9,439.61,22380.0,431.061,432.1216,431.0021,431.6993,22380.0
2024-01-12 15:30:00,439.61,439.61,439.0,439.12,29586.0,431.6993,431.6993,431.1003,431.2182,29586.0
2024-01-12 15:40:00,439.12,439.65,439.06,439.65,42237.0,431.2182,431.7386,431.1592,431.7386,42237.0
2024-01-12 15:50:00,439.72,439.74,438.53,438.71,168754.0,431.8074,431.827,430.6388,430.8155,168754.0
2024-01-16 09:30:00,441.48,441.48,434.11,435.0,68291.0,433.5357,433.5357,426.2983,427.1723,68291.0
2024-01-16 09:40:00,434.61,436.8,433.56,435.95,48039.0,426.7893,428.9399,425.7582,428.1052,48039.0
2024-01-16 09:50:00,436.03,436.8,434.81,435.81,87257.0,428.1838,428.9399,426.9857,427.9677,87257.0
2024-01-16 10:00:00,435.76,438.42,435.76,437.9,34810.0,427.9186,430.5308,427.9186,430.0201,34810.0
2024-01-16 10:10:00,437.66,440.23,437.65,440.1,35725.0,429.7844,432.3082,429.7746,432.1805,35725.0
2024-01-16 10:20:00,440.41,440.65,439.12,439.38,20939.0,432.485,432.7206,431.2182,431.4735,20939.0
2024-01-16 10:30:00,439.59,439.82,438.37,438.86,13230.0,431.6797,431.9056,430.4817,430.9628,13230.0
2024-01-16 10:40:00,438.86,439.67,438.65,439.0,17649.0,430.9628,431.7583,430.7566,431.1003,17649.0
2024-01-16 10:50:00,439.0,439.33,438.48,439.33,10584.0,431.1003,431.4244,430.5897,431.4244,10584.0
2024-01-16 11:00:00,439.32,440.26,438.75,439.37,18270.0,431.4146,432.3377,430.8548,431.4637,18270.0
2024-01-16 11:10:00,439.37,440.01,439.29,439.38,24468.0,431.4637,432.0922,431.3851,431.4735,24468.0
2024-01-16 11:20:00,439.4,439.54,438.37,438.83,24872.0,431.4931,431.6306,430.4817,430.9334,24872.0
2024-01-16 11:30:00,438.47,438.57,438.02,438.42,10718.0,430.5799,430.6781,430.138,430.5308,10718.0
2024-01-16 11:40:00,438.45,438.56,438.05,438.5,6055.0,430.5602,430.6682,430.1674,430.6093,6055.0
2024-01-16 11:50:00,438.5,438.58,437.99,438.3,5648.0,430.6093,430.6879,430.1085,430.4129,5648.0
2024-01-16 12:00:00,438.11,438.18,437.06,437.42,20014.0,430.2263,430.2951,429.1952,429.5488,20014.0
2024-01-16 12:10:00,437.26,437.52,436.78,436.88,9580.0,429.3916,429.647,428.9203,429.0185,9580.0
2024-01-16 12:20:00,436.77,438.47,436.77,438.25,10079.0,428.9105,430.5799,428.9105,430.3638,10079.0
2024-01-16 12:30:00,438.28,438.28,437.62,438.08,11528.0,430.3933,430.3933,429.7452,430.1969,11528.0
2024-01-16 12:40:00,438.27,438.44,437.41,437.6,6409.0,430.3835,430.5504,429.5389,429.7255,6409.0
2024-01-16 12:50:00,437.41,437.41,436.99,437.07,5215.0,429.5389,429.5389,429.1265,429.2051,5215.0
2024-01-16 13:00:00,437.12,437.67,437.09,437.21,8226.0,429.2542,429.7943,429.2247,429.3425,8226.0
2024-01-16 13:10:00,437.09,437.52,437.07,437.27,6272.0,429.2247,429.647,429.2051,429.4015,6272.0
2024-01-16 13:20:00,437.41,437.79,437.0,437.79,9631.0,429.5389,429.9121,429.1363,429.9121,9631.0
2024-01-16 13:30:00,437.46,437.6,436.82,437.19,10649.0,429.588,429.7255,428.9596,429.3229,10649.0
2024-01-16 13:40:00,437.19,437.6,436.96,436.96,57840.0,429.3229,429.7255,429.097,429.097,57840.0
2024-01-16 13:50:00,437.05,438.04,436.9,438.0,11709.0,429.1854,430.1576,429.0381,430.1183,11709.0
2024-01-16 14:00:00,437.89,438.0,437.29,437.46,28088.0,430.0103,430.1183,429.4211,429.588,28088.0
2024-01-16 14:10:00,437.51,438.1,437.4,437.77,61900.0,429.6371,430.2165,429.5291,429.8925,61900.0
2024-01-16 14:20:00,437.77,438.2,437.76,438.2,26792.0,429.8925,430.3147,429.8826,430.3147,26792.0
2024-01-16 14:30:00,438.22,438.42,438.15,438.34,8617.0,430.3344,430.5308,430.2656,430.4522,8617.0
2024-01-16 14:40:00,438.3,438.94,438.13,438.75,9883.0,430.4129,431.0414,430.246,430.8548,9883.0
2024-01-16 14:50:00,438.74,439.17,438.73,438.96,12827.0,430.845,431.2673,430.8352,431.061,12827.0
2024-01-16 15:00:00,438.96,439.07,438.76,438.76,8614.0,431.061,431.1691,430.8646,430.8646,8614.0
2024-01-16 15:10:00,438.76,438.85,438.4,438.43,9825.0,430.8646,430.953,430.5111,430.5406,9825.0
2024-01-16 15:20:00,438.47,438.7,438.06,438.61,32871.0,430.5799,430.8057,430.1772,430.7173,32871.0
2024-01-16 15:30:00,438.43,439.15,438.41,439.07,55107.0,430.5406,431.2476,430.5209,431.1691,55107.0
2024-01-16 15:40:00,439.07,439.86,438.98,439.45,63164.0,431.1691,431.9448,431.0807,431.5422,63164.0
2024-01-16 15:50:00,439.35,439.46,438.4,438.79,139282.0,431.444,431.552,430.5111,430.8941,139282.0
2024-01-17 09:30:00,440.94,443.09,439.36,441.7,110746.0,433.0054,435.1167,431.4538,433.7517,110746.0
2024-01-17 09:40:00,441.26,444.21,440.2,443.5,122260.0,433.3197,436.2166,432.2787,435.5193,122260.0
2024-01-17 09:50:00,443.68,446.7,443.1,446.16,94940.0,435.6961,438.6618,435.1265,438.1315,94940.0
2024-01-17 10:00:00,446.54,448.72,446.27,448.71,59631.0,438.5046,440.6454,438.2395,440.6356,59631.0
2024-01-17 10:10:00,448.72,448.72,447.33,448.31,41562.0,440.6454,440.6454,439.2804,440.2428,41562.0
2024-01-17 10:20:00,448.32,450.77,448.12,450.46,47346.0,440.2526,442.6585,440.0562,442.3541,47346.0
2024-01-17 10:30:00,450.46,452.71,450.15,452.71,41821.0,442.3541,444.5636,442.0497,444.5636,41821.0
2024-01-17 10:40:00,452.69,453.78,451.77,453.15,57130.0,444.544,445.6144,443.6405,444.9957,57130.0
2024-01-17 10:50:00,453.15,455.53,452.67,455.25,62431.0,444.9957,447.3329,444.5243,447.0579,62431.0
2024-01-17 11:00:00,455.09,455.48,453.24,453.96,52979.0,446.9008,447.2838,445.0841,445.7911,52979.0
2024-01-17 11:10:00,453.78,453.86,450.82,451.15,22711.0,445.6144,445.6929,442.7076,443.0317,22711.0
2024-01-17 11:20:00,450.95,451.27,450.36,450.95,23280.0,442.8353,443.1495,442.2559,442.8353,23280.0
2024-01-17 11:30:00,450.94,454.67,450.1,454.1,37586.0,442.8255,446.4883,442.0006,445.9286,37586.0
2024-01-17 11:40:00,454.1,454.98,453.39,453.6,43882.0,445.9286,446.7928,445.2314,445.4376,43882.0
2024-01-17 11:50:00,453.59,453.59,452.61,452.75,15131.0,445.4278,445.4278,444.4654,444.6029,15131.0
2024-01-17 12:00:00,452.75,453.0,452.2,452.31,11928.0,444.6029,444.8484,444.0628,444.1708,11928.0
2024-01-17 12:10:00,452.33,452.74,452.15,452.73,8078.0,444.1905,444.5931,444.0137,444.5833,8078.0
2024-01-17 12:20:00,452.72,452.75,451.92,452.09,13590.0,444.5734,444.6029,443.7878,443.9548,13590.0
2024-01-17 12:30:00,452.15,453.28,452.05,452.87,15070.0,444.0137,445.1234,443.9155,444.7207,15070.0
2024-01-17 12:40:00,452.86,453.76,452.37,453.75,10173.0,444.7109,445.5947,444.2297,445.5849,10173.0
2024-01-17 12:50:00,453.92,454.11,453.38,453.39,17161.0,445.7518,445.9384,445.2216,445.2314,17161.0
2024-01-17 13:00:00,453.26,453.74,453.07,453.12,9348.0,445.1037,445.5751,444.9171,444.9662,9348.0
2024-01-17 13:10:00,453.17,453.5,452.54,453.38,12483.0,445.0153,445.3394,444.3967,445.2216,12483.0
2024-01-17 13:20:00,453.41,454.33,453.23,453.81,19750.0,445.251,446.1545,445.0743,445.6438,19750.0
2024-01-17 13:30:00,453.83,453.94,453.26,453.6,11536.0,445.6635,445.7715,445.1037,445.4376,11536.0
2024-01-17 13:40:00,453.6,453.61,452.6,452.76,15297.0,445.4376,445.4474,444.4556,444.6127,15297.0
2024-01-17 13:50:00,452.71,453.78,452.67,453.78,21110.0,444.5636,445.6144,444.5243,445.6144,21110.0
2024-01-17 14:00:00,453.69,454.18,452.97,453.04,29436.0,445.526,446.0072,444.8189,444.8877,29436.0
2024-01-17 14:10:00,453.0,453.35,451.76,451.76,17588.0,444.8484,445.1921,443.6307,443.6307,17588.0
2024-01-17 14:20:00,451.84,451.84,450.01,450.24,26710.0,443.7093,443.7093,441.9122,442.1381,26710.0
2024-01-17 14:30:00,450.12,450.12,448.49,448.49,17789.0,442.0202,442.0202,440.4196,440.4196,17789.0
2024-01-17 14:40:00,448.45,449.8,448.08,449.23,33258.0,440.3803,441.706,440.0169,441.1462,33258.0
2024-01-17 14:50:00,449.22,449.99,449.03,449.85,36046.0,441.1364,441.8926,440.9498,441.7551,36046.0
2024-01-17 15:00:00,449.86,449.91,449.21,449.69,21981.0,441.7649,441.814,441.1266,441.598,21981.0
2024-01-17 15:10:00,449.6,449.6,448.82,449.22,91994.0,441.5096,441.5096,440.7436,441.1364,91994.0
2024-01-17 15:20:00,449.22,449.36,448.12,448.13,28446.0,441.1364,441.2739,440.0562,440.066,28446.0
2024-01-17 15:30:00,448.18,448.2,447.08,447.08,28397.0,440.1151,440.1348,439.0349,439.0349,28397.0
2024-01-17 15:40:00,447.19,448.01,446.73,446.76,106920.0,439.1429,439.9482,438.6912,438.7207,106920.0
2024-01-17 15:50:00,446.88,447.86,446.37,447.83,133739.0,438.8385,439.8009,438.3377,439.7714,133739.0
2024-01-18 09:30:00,392.44,397.58,390.5,394.7,615869.0,385.3782,390.4257,383.4731,387.5975,615869.0
2024-01-18 09:40:00,394.99,400.87,392.81,399.58,427340.0,387.8823,393.6565,385.7415,392.3897,427340.0
2024-01-18 09:50:00,399.57,401.53,399.31,400.94,241150.0,392.3799,394.3046,392.1245,393.7252,241150.0
2024-01-18 10:00:00,400.94,402.92,395.72,396.55,456298.0,393.7252,395.6696,388.5991,389.4142,456298.0
2024-01-18 10:10:00,396.44,398.24,395.97,397.09,149589.0,389.3062,391.0738,388.8446,389.9445,149589.0
2024-01-18 10:20:00,397.22,399.43,397.03,397.9,110669.0,390.0721,392.2424,389.8856,390.7399,110669.0
2024-01-18 10:30:00,397.83,399.0,397.35,398.0,88224.0,390.6712,391.8201,390.1998,390.8381,88224.0
2024-01-18 10:40:00,397.99,398.31,396.2,396.49,107459.0,390.8283,391.1425,389.0705,389.3553,107459.0
2024-01-18 10:50:00,396.34,398.43,395.77,397.57,106102.0,389.208,391.2604,388.6482,390.4158,106102.0
2024-01-18 11:00:00,397.29,397.76,395.92,396.02,132184.0,390.1409,390.6024,388.7955,388.8937,132184.0
2024-01-18 11:10:00,395.97,396.77,395.78,396.47,128546.0,388.8446,389.6302,388.6581,389.3356,128546.0
2024-01-18 11:20:00,396.32,397.92,396.02,396.37,77472.0,389.1883,390.7595,388.8937,389.2374,77472.0
2024-01-18 11:30:00,396.37,396.45,392.37,392.38,86288.0,389.2374,389.316,385.3094,385.3192,86288.0
2024-01-18 11:40:00,392.34,392.94,390.69,392.63,145802.0,385.28,385.8692,383.6596,385.5647,145802.0
2024-01-18 11:50:00,392.64,394.17,392.53,393.53,69428.0,385.5746,387.077,385.4665,386.4485,69428.0
2024-01-18 12:00:00,393.65,394.46,392.0,392.76,132804.0,386.5664,387.3618,384.9461,385.6924,132804.0
2024-01-18 12:10:00,392.66,393.79,392.37,393.31,58342.0,385.5942,386.7039,385.3094,386.2325,58342.0
2024-01-18 12:20:00,393.28,394.21,392.92,393.92,43713.0,386.203,387.1163,385.8495,386.8315,43713.0
2024-01-18 12:30:00,393.94,395.07,393.43,394.81,74420.0,386.8512,387.9608,386.3503,387.7055,74420.0
2024-01-18 12:40:00,394.81,395.44,394.68,395.03,38074.0,387.7055,388.3242,387.5779,387.9216,38074.0
2024-01-18 12:50:00,395.03,396.2,395.0,396.02,55250.0,387.9216,389.0705,387.8921,388.8937,55250.0
2024-01-18 13:00:00,395.95,398.04,395.87,397.34,108185.0,388.825,390.8774,388.7464,390.19,108185.0
2024-01-18 13:10:00,397.3,400.0,397.3,399.75,70386.0,390.1507,392.8021,390.1507,392.5566,70386.0
2024-01-18 13:20:00,399.72,400.58,399.71,400.08,180781.0,392.5272,393.3717,392.5173,392.8807,180781.0
2024-01-18 13:30:00,400.08,402.94,399.81,402.76,105326.0,392.8807,395.6892,392.6155,395.5125,105326.0
2024-01-18 13:40:00,402.75,404.93,401.97,402.29,107698.0,395.5026,397.6434,394.7367,395.0509,107698.0
2024-01-18 13:50:00,402.28,403.17,401.77,402.87,64913.0,395.0411,395.9151,394.5403,395.6205,64913.0
2024-01-18 14:00:00,402.93,403.16,401.38,402.05,86751.0,395.6794,395.9053,394.1573,394.8152,86751.0
2024-01-18 14:10:00,401.97,404.68,401.94,404.29,74354.0,394.7367,397.3979,394.7072,397.0149,74354.0
2024-01-18 14:20:00,404.25,408.43,403.47,407.94,83360.0,396.9756,401.0804,396.2097,400.5992,83360.0
2024-01-18 14:30:00,408.01,408.28,404.95,405.5,67959.0,400.668,400.9331,397.663,398.2031,67959.0
2024-01-18 14:40:00,405.49,405.88,405.09,405.69,38076.0,398.1933,398.5763,397.8005,398.3897,38076.0
2024-01-18 14:50:00,405.84,407.58,405.28,406.37,119076.0,398.537,400.2457,397.9871,399.0575,119076.0
2024-01-18 15:00:00,406.29,411.74,406.02,411.61,182807.0,398.9789,404.3309,398.7138,404.2032,182807.0
2024-01-18 15:10:00,411.61,411.61,409.56,410.45,132960.0,404.2032,404.2032,402.1901,403.0641,132960.0
2024-01-18 15:20:00,410.44,413.77,410.36,413.63,166269.0,403.0543,406.3243,402.9757,406.1869,166269.0
2024-01-18 15:30:00,413.63,415.73,411.72,412.23,216278.0,406.1869,408.2491,404.3112,404.812,216278.0
2024-01-18 15:40:00,412.17,412.74,411.79,412.17,154435.0,404.7531,405.3129,404.38,404.7531,154435.0
2024-01-18 15:50:00,412.18,413.44,411.8,411.98,488669.0,404.7629,406.0003,404.3898,404.5665,488669.0
2024-01-19 09:30:00,410.5,412.4,408.62,408.68,106443.0,403.1132,404.979,401.267,401.3259,106443.0
2024-01-19 09:40:00,409.34,410.54,406.61,410.06,77762.0,401.974,403.1525,399.2932,402.6811,77762.0
2024-01-19 09:50:00,410.02,410.23,408.74,409.58,48420.0,402.6418,402.848,401.3848,402.2097,48420.0
2024-01-19 10:00:00,409.55,410.8,409.25,410.13,85061.0,402.1803,403.4078,401.8857,402.7498,85061.0
2024-01-19 10:10:00,410.18,410.58,409.25,409.82,49421.0,402.7989,403.1917,401.8857,402.4454,49421.0
2024-01-19 10:20:00,409.73,409.92,408.94,408.94,40829.0,402.357,402.5436,401.5812,401.5812,40829.0
2024-01-19 10:30:00,408.99,409.12,407.64,408.08,26788.0,401.6303,401.758,400.3046,400.7367,26788.0
2024-01-19 10:40:00,408.12,408.21,407.57,407.75,20203.0,400.776,400.8644,400.2359,400.4127,20203.0
2024-01-19 10:50:00,407.73,409.5,407.28,407.91,49818.0,400.393,402.1312,399.9511,400.5698,49818.0
2024-01-19 11:00:00,408.03,409.29,407.38,408.93,23704.0,400.6876,401.9249,400.0493,401.5714,23704.0
2024-01-19 11:10:00,409.05,410.0,408.74,409.61,33041.0,401.6893,402.6222,401.3848,402.2392,33041.0
2024-01-19 11:20:00,409.58,410.04,409.3,409.3,34167.0,402.2097,402.6615,401.9348,401.9348,34167.0
2024-01-19 11:30:00,409.36,409.88,408.8,408.82,38993.0,401.9937,402.5043,401.4438,401.4634,38993.0
2024-01-19 11:40:00,408.77,409.19,408.52,408.73,53017.0,401.4143,401.8267,401.1688,401.375,53017.0
2024-01-19 11:50:00,408.75,408.76,407.69,407.86,35123.0,401.3947,401.4045,400.3537,400.5207,35123.0
2024-01-19 12:00:00,407.8,407.92,407.21,407.42,20556.0,400.4618,400.5796,399.8824,400.0886,20556.0
2024-01-19 12:10:00,407.42,408.8,407.09,408.8,78026.0,400.0886,401.4438,399.7645,401.4438,78026.0
2024-01-19 12:20:00,408.78,410.0,408.61,409.06,46351.0,401.4241,402.6222,401.2572,401.6991,46351.0
2024-01-19 12:30:00,409.17,409.19,407.39,407.39,14931.0,401.8071,401.8267,400.0591,400.0591,14931.0
2024-01-19 12:40:00,407.38,407.68,406.93,406.93,38448.0,400.0493,400.3439,399.6074,399.6074,38448.0
2024-01-19 12:50:00,406.92,407.41,406.83,407.03,26637.0,399.5976,400.0788,399.5092,399.7056,26637.0
2024-01-19 13:00:00,407.1,407.17,406.51,406.74,31261.0,399.7744,399.8431,399.195,399.4208,31261.0
2024-01-19 13:10:00,406.76,406.76,405.84,406.05,21207.0,399.4405,399.4405,398.537,398.7433,21207.0
2024-01-19 13:20:00,405.92,406.13,404.95,405.7,34299.0,398.6156,398.8218,397.663,398.3995,34299.0
2024-01-19 13:30:00,405.77,405.95,405.39,405.88,30659.0,398.4683,398.6451,398.0951,398.5763,30659.0
2024-01-19 13:40:00,405.88,407.09,405.88,407.0,24261.0,398.5763,399.7645,398.5763,399.6762,24261.0
2024-01-19 13:50:00,406.86,407.57,406.78,407.13,74710.0,399.5387,400.2359,399.4601,399.8038,74710.0
2024-01-19 14:00:00,407.12,407.15,405.94,406.04,21335.0,399.794,399.8235,398.6352,398.7334,21335.0
2024-01-19 14:10:00,406.05,406.41,405.49,406.35,29092.0,398.7433,399.0968,398.1933,399.0379,29092.0
2024-01-19 14:20:00,406.35,406.35,405.5,405.75,20218.0,399.0379,399.0379,398.2031,398.4486,20218.0
2024-01-19 14:30:00,405.71,405.74,404.6,404.6,28401.0,398.4094,398.4388,397.3193,397.3193,28401.0
2024-01-19 14:40:00,404.64,404.89,404.21,404.58,24119.0,397.3586,397.6041,396.9364,397.2997,24119.0
2024-01-19 14:50:00,404.58,405.38,404.39,404.57,37893.0,397.2997,398.0853,397.1131,397.2899,37893.0
2024-01-19 15:00:00,404.59,405.63,404.05,404.14,36347.0,397.3095,398.3308,396.7792,396.8676,36347.0
2024-01-19 15:10:00,404.19,404.39,402.81,402.92,33921.0,396.9167,397.1131,395.5616,395.6696,33921.0
2024-01-19 15:20:00,402.88,403.35,402.02,403.0,54349.0,395.6303,396.0918,394.7858,395.7481,54349.0
2024-01-19 15:30:00,402.95,403.74,402.75,403.44,51789.0,395.699,396.4748,395.5026,396.1802,51789.0
2024-01-19 15:40:00,403.44,403.44,401.97,402.0,43882.0,396.1802,396.1802,394.7367,394.7661,43882.0
2024-01-19 15:50:00,402.01,402.7,400.97,401.54,199669.0,394.7759,395.4535,393.7547,394.3144,199669.0
2024-01-22 09:30:00,400.0,400.0,397.0,399.26,71703.0,392.8021,392.8021,389.8561,392.0754,71703.0
2024-01-22 09:40:00,399.26,401.2,398.51,399.84,87889.0,392.0754,393.9805,391.3389,392.645,87889.0
2024-01-22 09:50:00,399.87,401.57,398.87,401.15,78279.0,392.6745,394.3439,391.6925,393.9314,78279.0
2024-01-22 10:00:00,401.26,402.35,400.25,401.94,74569.0,394.0394,395.1098,393.0476,394.7072,74569.0
2024-01-22 10:10:00,401.59,403.21,401.26,403.0,50844.0,394.3635,395.9544,394.0394,395.7481,50844.0
2024-01-22 10:20:00,403.27,403.61,402.34,403.1,40953.0,396.0133,396.3472,395.1,395.8463,40953.0
2024-01-22 10:30:00,403.09,403.17,401.76,401.76,37669.0,395.8365,395.9151,394.5304,394.5304,37669.0
2024-01-22 10:40:00,401.63,403.68,401.63,403.61,37317.0,394.4028,396.4159,394.4028,396.3472,37317.0
2024-01-22 10:50:00,403.67,404.83,402.02,404.69,40856.0,396.4061,397.5452,394.7858,397.4077,40856.0
2024-01-22 11:00:00,404.69,406.17,403.85,406.05,32210.0,397.4077,398.8611,396.5828,398.7433,32210.0
2024-01-22 11:10:00,406.0,407.42,405.65,406.98,49391.0,398.6942,400.0886,398.3504,399.6565,49391.0
2024-01-22 11:20:00,406.98,407.4,406.63,407.04,23546.0,399.6565,400.069,399.3128,399.7154,23546.0
2024-01-22 11:30:00,406.97,407.59,405.72,405.85,25536.0,399.6467,400.2555,398.4192,398.5468,25536.0
2024-01-22 11:40:00,405.83,405.94,404.96,405.07,14948.0,398.5272,398.6352,397.6729,397.7809,14948.0
2024-01-22 11:50:00,404.96,406.64,404.86,406.56,20870.0,397.6729,399.3226,397.5747,399.2441,20870.0
2024-01-22 12:00:00,406.47,406.64,406.1,406.1,8598.0,399.1557,399.3226,398.7924,398.7924,8598.0
2024-01-22 12:10:00,406.1,406.67,405.98,406.67,10774.0,398.7924,399.3521,398.6745,399.3521,10774.0
2024-01-22 12:20:00,406.57,406.59,406.08,406.49,11098.0,399.2539,399.2735,398.7727,399.1753,11098.0
2024-01-22 12:30:00,406.39,406.62,406.19,406.19,7548.0,399.0771,399.303,398.8807,398.8807,7548.0
2024-01-22 12:40:00,406.13,407.27,406.12,406.68,22614.0,398.8218,399.9413,398.812,399.3619,22614.0
2024-01-22 12:50:00,406.74,406.74,406.04,406.42,13454.0,399.4208,399.4208,398.7334,399.1066,13454.0
2024-01-22 13:00:00,406.43,406.67,405.73,406.32,17542.0,399.1164,399.3521,398.429,399.0084,17542.0
2024-01-22 13:10:00,406.33,406.96,406.04,406.64,11842.0,399.0182,399.6369,398.7334,399.3226,11842.0
2024-01-22 13:20:00,406.67,406.85,406.36,406.65,23128.0,399.3521,399.5289,399.0477,399.3325,23128.0
2024-01-22 13:30:00,406.79,408.47,406.78,408.18,17123.0,399.4699,401.1197,399.4601,400.8349,17123.0
2024-01-22 13:40:00,408.03,408.28,407.8,408.25,9514.0,400.6876,400.9331,400.4618,400.9037,9514.0
2024-01-22 13:50:00,408.35,409.11,408.17,408.91,25743.0,401.0019,401.7482,400.8251,401.5518,25743.0
2024-01-22 14:00:00,408.93,409.08,408.53,408.59,10268.0,401.5714,401.7187,401.1786,401.2375,10268.0
2024-01-22 14:10:00,408.61,409.15,408.5,409.02,14598.0,401.2572,401.7875,401.1492,401.6598,14598.0
2024-01-22 14:20:00,409.15,410.79,408.98,410.63,40489.0,401.7875,403.398,401.6205,403.2408,40489.0
2024-01-22 14:30:00,410.71,411.72,410.55,410.85,63859.0,403.3194,404.3112,403.1623,403.4569,63859.0
2024-01-22 14:40:00,411.02,411.03,409.97,410.35,29190.0,403.6238,403.6336,402.5927,402.9659,29190.0
2024-01-22 14:50:00,410.23,410.45,409.66,409.66,18200.0,402.848,403.0641,402.2883,402.2883,18200.0
2024-01-22 15:00:00,409.67,411.14,409.56,411.11,30382.0,402.2981,403.7417,402.1901,403.7122,30382.0
2024-01-22 15:10:00,411.1,411.45,409.68,409.68,63328.0,403.7024,404.0461,402.3079,402.3079,63328.0
2024-01-22 15:20:00,409.72,410.88,409.62,410.69,29616.0,402.3472,403.4863,402.249,403.2998,29616.0
2024-01-22 15:30:00,410.71,411.59,410.12,410.25,36721.0,403.3194,404.1836,402.74,402.8677,36721.0
2024-01-22 15:40:00,410.22,410.93,409.24,409.24,34836.0,402.8382,403.5354,401.8758,401.8758,34836.0
2024-01-22 15:50:00,409.02,410.07,409.01,409.74,114026.0,401.6598,402.6909,401.65,402.3669,114026.0
2024-01-23 09:30:00,408.03,410.27,404.7,405.42,46829.0,400.6876,402.8873,397.4175,398.1246,46829.0
2024-01-23 09:40:00,405.37,408.12,404.98,407.34,41714.0,398.0755,400.776,397.6925,400.01,41714.0
2024-01-23 09:50:00,407.34,408.48,406.44,406.66,23212.0,400.01,401.1295,399.1262,399.3423,23212.0
2024-01-23 10:00:00,406.82,407.92,406.01,406.77,31819.0,399.4994,400.5796,398.704,399.4503,31819.0
2024-01-23 10:10:00,406.75,408.27,406.75,407.67,41097.0,399.4307,400.9233,399.4307,400.3341,41097.0
2024-01-23 10:20:00,407.77,409.29,407.71,408.7,31106.0,400.4323,401.9249,400.3734,401.3456,31106.0
2024-01-23 10:30:00,408.64,408.83,406.79,407.11,19207.0,401.2866,401.4732,399.4699,399.7842,19207.0
2024-01-23 10:40:00,407.11,407.21,405.59,405.66,23787.0,399.7842,399.8824,398.2915,398.3603,23787.0
2024-01-23 10:50:00,405.76,406.95,405.57,405.74,58038.0,398.4585,399.6271,398.2719,398.4388,58038.0
2024-01-23 11:00:00,405.6,406.69,404.47,405.23,21636.0,398.3013,399.3717,397.1917,397.938,21636.0
2024-01-23 11:10:00,405.22,406.12,404.88,405.56,15708.0,397.9282,398.812,397.5943,398.2621,15708.0
2024-01-23 11:20:00,405.45,406.0,405.34,406.0,11308.0,398.154,398.6942,398.046,398.6942,11308.0
2024-01-23 11:30:00,405.77,406.82,405.65,406.28,22166.0,398.4683,399.4994,398.3504,398.9691,22166.0
2024-01-23 11:40:00,406.25,406.3,405.78,405.79,22016.0,398.9397,398.9888,398.4781,398.4879,22016.0
2024-01-23 11:50:00,405.83,405.83,404.0,405.1,28991.0,398.5272,398.5272,396.7301,397.8103,28991.0
2024-01-23 12:00:00,405.1,406.5,405.05,406.06,11509.0,397.8103,399.1852,397.7612,398.7531,11509.0
2024-01-23 12:10:00,406.05,406.29,405.87,405.92,18561.0,398.7433,398.9789,398.5665,398.6156,18561.0
2024-01-23 12:20:00,405.86,406.31,405.72,405.85,8924.0,398.5567,398.9986,398.4192,398.5468,8924.0
2024-01-23 12:30:00,405.74,406.39,405.73,406.1,8194.0,398.4388,399.0771,398.429,398.7924,8194.0
2024-01-23 12:40:00,406.22,406.22,405.53,405.65,6353.0,398.9102,398.9102,398.2326,398.3504,6353.0
2024-01-23 12:50:00,405.67,405.87,405.31,405.34,8085.0,398.3701,398.5665,398.0166,398.046,8085.0
2024-01-23 13:00:00,405.39,405.4,405.05,405.14,14590.0,398.0951,398.1049,397.7612,397.8496,14590.0
2024-01-23 13:10:00,405.16,405.28,404.55,404.64,8023.0,397.8693,397.9871,397.2702,397.3586,8023.0
2024-01-23 13:20:00,404.69,404.89,404.29,404.34,8759.0,397.4077,397.6041,397.0149,397.064,8759.0
2024-01-23 13:30:00,404.45,405.3,404.31,405.14,14492.0,397.172,398.0067,397.0346,397.8496,14492.0
2024-01-23 13:40:00,405.27,405.76,405.27,405.74,9564.0,397.9773,398.4585,397.9773,398.4388,9564.0
2024-01-23 13:50:00,405.75,406.39,405.7,406.14,19640.0,398.4486,399.0771,398.3995,398.8316,19640.0
2024-01-23 14:00:00,406.11,406.57,405.92,406.43,12836.0,398.8022,399.2539,398.6156,399.1164,12836.0
2024-01-23 14:10:00,406.56,406.79,406.28,406.76,12793.0,399.2441,399.4699,398.9691,399.4405,12793.0
2024-01-23 14:20:00,406.87,407.54,406.87,407.52,13692.0,399.5485,400.2064,399.5485,400.1868,13692.0
2024-01-23 14:30:00,407.45,408.49,407.45,408.02,15644.0,400.1181,401.1393,400.1181,400.6778,15644.0
2024-01-23 14:40:00,408.02,408.32,407.83,408.13,11113.0,400.6778,400.9724,400.4912,400.7858,11113.0
2024-01-23 14:50:00,408.15,408.15,407.48,407.8,30126.0,400.8055,400.8055,400.1475,400.4618,30126.0
2024-01-23 15:00:00,407.73,407.97,407.19,407.19,9394.0,400.393,400.6287,399.8627,399.8627,9394.0
2024-01-23 15:10:00,407.3,407.98,407.1,407.14,10703.0,399.9708,400.6385,399.7744,399.8136,10703.0
2024-01-23 15:20:00,407.21,407.97,407.21,407.81,18285.0,399.8824,400.6287,399.8824,400.4716,18285.0
2024-01-23 15:30:00,407.82,408.05,406.79,406.96,25636.0,400.4814,400.7073,399.4699,399.6369,25636.0
2024-01-23 15:40:00,406.96,407.42,406.47,407.16,26107.0,399.6369,400.0886,399.1557,399.8333,26107.0
2024-01-23 15:50:00,407.17,407.68,406.96,407.61,88488.0,399.8431,400.3439,399.6369,400.2752,88488.0
2024-01-24 09:30:00,407.07,411.8,405.52,410.38,58765.0,399.7449,404.3898,398.2228,402.9953,58765.0
2024-01-24 09:40:00,409.86,410.0,407.53,408.8,51601.0,402.4847,402.6222,400.1966,401.4438,51601.0
2024-01-24 09:50:00,408.65,408.65,406.55,407.54,31714.0,401.2965,401.2965,399.2343,400.2064,31714.0
2024-01-24 10:00:00,407.53,408.93,407.04,407.58,18515.0,400.1966,401.5714,399.7154,400.2457,18515.0
2024-01-24 10:10:00,407.13,407.67,406.66,407.38,18577.0,399.8038,400.3341,399.3423,400.0493,18577.0
2024-01-24 10:20:00,407.42,408.9,407.42,408.21,12313.0,400.0886,401.542,400.0886,400.8644,12313.0
2024-01-24 10:30:00,408.5,408.98,406.76,406.89,13047.0,401.1492,401.6205,399.4405,399.5681,13047.0
2024-01-24 10:40:00,406.86,407.62,406.51,407.62,26940.0,399.5387,400.285,399.195,400.285,26940.0
2024-01-24 10:50:00,407.44,407.44,406.47,406.95,14208.0,400.1082,400.1082,399.1557,399.6271,14208.0
2024-01-24 11:00:00,406.94,407.47,406.36,406.61,12293.0,399.6172,400.1377,399.0477,399.2932,12293.0
2024-01-24 11:10:00,406.71,407.09,406.04,406.51,10762.0,399.3914,399.7645,398.7334,399.195,10762.0
2024-01-24 11:20:00,406.68,407.45,406.47,406.98,16231.0,399.3619,400.1181,399.1557,399.6565,16231.0
2024-01-24 11:30:00,406.95,407.28,406.6,406.68,10870.0,399.6271,399.9511,399.2834,399.3619,10870.0
2024-01-24 11:40:00,406.67,406.67,406.07,406.26,11789.0,399.3521,399.3521,398.7629,398.9495,11789.0
2024-01-24 11:50:00,406.22,406.48,405.52,405.7,26389.0,398.9102,399.1655,398.2228,398.3995,26389.0
2024-01-24 12:00:00,405.72,405.94,404.57,404.88,19073.0,398.4192,398.6352,397.2899,397.5943,19073.0
2024-01-24 12:10:00,404.75,405.08,404.14,405.02,22861.0,397.4666,397.7907,396.8676,397.7318,22861.0
2024-01-24 12:20:00,405.11,405.12,403.77,404.21,17078.0,397.8202,397.83,396.5043,396.9364,17078.0
2024-01-24 12:30:00,404.25,404.48,403.97,403.97,8884.0,396.9756,397.2015,396.7007,396.7007,8884.0
2024-01-24 12:40:00,404.2,404.2,402.5,402.69,19771.0,396.9265,396.9265,395.2571,395.4437,19771.0
2024-01-24 12:50:00,402.8,403.0,401.89,402.22,35645.0,395.5517,395.7481,394.6581,394.9822,35645.0
2024-01-24 13:00:00,402.22,402.4,401.43,402.26,21763.0,394.9822,395.1589,394.2064,395.0215,21763.0
2024-01-24 13:10:00,402.25,403.0,401.81,401.94,28993.0,395.0116,395.7481,394.5795,394.7072,28993.0
2024-01-24 13:20:00,401.81,402.27,401.05,401.18,18556.0,394.5795,395.0313,393.8332,393.9609,18556.0
2024-01-24 13:30:00,401.3,401.59,400.98,401.44,28245.0,394.0787,394.3635,393.7645,394.2162,28245.0
2024-01-24 13:40:00,401.57,403.67,401.57,403.58,17456.0,394.3439,396.4061,394.3439,396.3177,17456.0
2024-01-24 13:50:00,403.3,403.3,402.47,402.67,6094.0,396.0427,396.0427,395.2277,395.4241,6094.0
2024-01-24 14:00:00,402.45,402.78,402.21,402.66,9345.0,395.208,395.5321,394.9724,395.4143,9345.0
2024-01-24 14:10:00,402.67,403.07,402.59,402.74,11854.0,395.4241,395.8169,395.3455,395.4928,11854.0
2024-01-24 14:20:00,402.72,402.78,402.16,402.16,11800.0,395.4732,395.5321,394.9233,394.9233,11800.0
2024-01-24 14:30:00,402.15,402.88,402.03,402.48,33018.0,394.9134,395.6303,394.7956,395.2375,33018.0
2024-01-24 14:40:00,402.64,403.08,402.21,402.88,13582.0,395.3946,395.8267,394.9724,395.6303,13582.0
2024-01-24 14:50:00,402.98,403.05,402.38,402.95,14971.0,395.7285,395.7972,395.1393,395.699,14971.0
2024-01-24 15:00:00,403.0,403.16,402.71,402.85,20194.0,395.7481,395.9053,395.4634,395.6008,20194.0
2024-01-24 15:10:00,402.85,403.5,402.76,402.98,27368.0,395.6008,396.2391,395.5125,395.7285,27368.0
2024-01-24 15:20:00,403.0,403.28,402.36,402.58,27421.0,395.7481,396.0231,395.1197,395.3357,27421.0
2024-01-24 15:30:00,402.52,403.11,402.45,402.75,40735.0,395.2768,395.8562,395.208,395.5026,40735.0
2024-01-24 15:40:00,402.73,402.9,402.07,402.21,129953.0,395.483,395.6499,394.8349,394.9724,129953.0
2024-01-24 15:50:00,402.32,402.97,401.54,402.46,140572.0,395.0804,395.7187,394.3144,395.2179,140572.0
2024-01-25 09:30:00,350.63,362.95,350.0,359.52,716484.0,344.3205,356.4188,343.7019,353.0505,716484.0
2024-01-25 09:40:00,359.25,360.45,354.04,357.25,340466.0,352.7854,353.9638,347.6692,350.8214,340466.0
2024-01-25 09:50:00,357.38,364.82,356.37,362.77,335891.0,350.9491,358.2552,349.9572,356.2421,335891.0
2024-01-25 10:00:00,362.77,363.35,355.0,357.49,325039.0,356.2421,356.8116,348.6119,351.0571,325039.0
2024-01-25 10:10:00,357.79,359.0,355.0,355.0,216022.0,351.3517,352.5399,348.6119,348.6119,216022.0
2024-01-25 10:20:00,355.17,355.22,351.65,352.23,283710.0,348.7788,348.8279,345.3222,345.8917,283710.0
2024-01-25 10:30:00,352.42,352.81,348.62,349.6,208374.0,346.0783,346.4613,342.3467,343.3091,208374.0
2024-01-25 10:40:00,349.73,350.1,347.2,347.79,208577.0,343.4367,343.8001,340.9522,341.5316,208577.0
2024-01-25 10:50:00,348.0,348.97,344.5,345.66,198044.0,341.7378,342.6904,338.3008,339.44,198044.0
2024-01-25 11:00:00,345.45,346.05,342.69,344.62,177690.0,339.2337,339.8229,336.5234,338.4187,177690.0
2024-01-25 11:10:00,344.31,349.56,343.61,347.05,194963.0,338.1142,343.2698,337.4268,340.8049,194963.0
2024-01-25 11:20:00,346.66,353.0,346.17,352.0,159675.0,340.422,346.6479,339.9408,345.6659,159675.0
2024-01-25 11:30:00,351.88,353.3,350.77,351.71,289059.0,345.548,346.9425,344.458,345.3811,289059.0
2024-01-25 11:40:00,351.97,354.8,351.59,352.0,199908.0,345.6364,348.4155,345.2632,345.6659,199908.0
2024-01-25 11:50:00,352.0,359.0,351.36,358.71,220743.0,345.6659,352.5399,345.0374,352.2551,220743.0
2024-01-25 12:00:00,358.63,359.57,357.07,358.29,176676.0,352.1766,353.0996,350.6446,351.8427,176676.0
2024-01-25 12:10:00,358.1,358.45,352.07,353.04,159401.0,351.6561,351.9998,345.7346,346.6871,159401.0
2024-01-25 12:20:00,353.39,354.98,353.12,354.23,113219.0,347.0309,348.5922,346.7657,347.8557,113219.0
2024-01-25 12:30:00,354.46,354.59,353.82,354.59,71495.0,348.0816,348.2093,347.4531,348.2093,71495.0
2024-01-25 12:40:00,354.49,354.49,351.81,352.18,128282.0,348.1111,348.1111,345.4793,345.8426,128282.0
2024-01-25 12:50:00,351.95,354.0,351.68,352.81,54019.0,345.6168,347.6299,345.3516,346.4613,54019.0
2024-01-25 13:00:00,352.81,353.78,352.65,353.2,40528.0,346.4613,347.4138,346.3042,346.8443,40528.0
2024-01-25 13:10:00,353.13,356.33,353.12,354.41,128118.0,346.7755,349.9179,346.7657,348.0325,128118.0
2024-01-25 13:20:00,354.65,357.5,354.43,355.98,98452.0,348.2682,351.0669,348.0521,349.5742,98452.0
2024-01-25 13:30:00,355.84,356.78,355.39,356.7,112914.0,349.4368,350.3598,348.9949,350.2813,112914.0
2024-01-25 13:40:00,356.5,357.83,356.35,357.67,72329.0,350.0849,351.391,349.9376,351.2338,72329.0
2024-01-25 13:50:00,357.63,360.0,357.02,359.47,128843.0,351.1946,353.5219,350.5955,353.0014,128843.0
2024-01-25 14:00:00,359.43,359.99,356.12,356.8,117776.0,352.9622,353.5121,349.7117,350.3795,117776.0
2024-01-25 14:10:00,356.8,357.3,356.0,356.86,86311.0,350.3795,350.8705,349.5939,350.4384,86311.0
2024-01-25 14:20:00,356.59,358.49,356.54,358.13,61901.0,350.1733,352.0391,350.1242,351.6856,61901.0
2024-01-25 14:30:00,358.13,358.71,355.64,356.73,75746.0,351.6856,352.2551,349.2404,350.3107,75746.0
2024-01-25 14:40:00,356.95,357.28,356.21,357.03,42263.0,350.5268,350.8509,349.8001,350.6054,42263.0
2024-01-25 14:50:00,357.06,357.29,356.24,356.36,37788.0,350.6348,350.8607,349.8296,349.9474,37788.0
2024-01-25 15:00:00,356.51,357.68,356.37,357.02,54959.0,350.0947,351.2437,349.9572,350.5955,54959.0
2024-01-25 15:10:00,357.1,357.1,355.45,355.46,56461.0,350.6741,350.6741,349.0538,349.0636,56461.0
2024-01-25 15:20:00,355.6,356.44,354.47,355.7,102673.0,349.2011,350.026,348.0914,349.2993,102673.0
2024-01-25 15:30:00,355.58,356.22,355.05,355.83,79944.0,349.1814,349.8099,348.661,349.4269,79944.0
2024-01-25 15:40:00,355.74,357.06,355.74,356.7,108819.0,349.3386,350.6348,349.3386,350.2813,108819.0
2024-01-25 15:50:00,356.73,356.89,354.54,355.36,445905.0,350.3107,350.4679,348.1602,348.9654,445905.0
2024-01-26 09:30:00,354.92,360.5,354.26,360.21,142250.0,348.5333,354.0129,347.8852,353.7281,142250.0
2024-01-26 09:40:00,360.26,362.66,358.44,359.97,102841.0,353.7772,356.134,351.99,353.4924,102841.0
2024-01-26 09:50:00,359.84,364.6,359.61,364.56,107967.0,353.3648,358.0391,353.1389,357.9999,107967.0
2024-01-26 10:00:00,364.39,365.2,363.3,365.14,120688.0,357.8329,358.6283,356.7625,358.5694,120688.0
2024-01-26 10:10:00,365.19,368.76,364.81,367.1,154030.0,358.6185,362.1243,358.2454,360.4941,154030.0
2024-01-26 10:20:00,367.01,368.29,364.51,365.03,154466.0,360.4058,361.6627,357.9508,358.4614,154466.0
2024-01-26 10:30:00,365.03,365.68,360.5,361.33,127328.0,358.4614,359.0997,354.0129,354.828,127328.0
2024-01-26 10:40:00,361.33,362.27,360.91,361.54,114624.0,354.828,355.7511,354.4155,355.0342,114624.0
2024-01-26 10:50:00,361.62,361.63,358.03,360.25,100197.0,355.1128,355.1226,351.5874,353.7674,100197.0
2024-01-26 11:00:00,360.28,361.28,359.11,360.56,57665.0,353.7969,354.7789,352.6479,354.0718,57665.0
2024-01-26 11:10:00,360.54,360.93,359.85,360.19,46301.0,354.0522,354.4352,353.3746,353.7085,46301.0
2024-01-26 11:20:00,360.27,360.64,359.55,360.39,30493.0,353.787,354.1504,353.08,353.9049,30493.0
2024-01-26 11:30:00,360.38,360.46,359.59,360.25,51959.0,353.8951,353.9736,353.1193,353.7674,51959.0
2024-01-26 11:40:00,360.14,360.6,359.67,360.15,26458.0,353.6594,354.1111,353.1978,353.6692,26458.0
2024-01-26 11:50:00,360.08,360.47,359.69,360.19,40838.0,353.6005,353.9834,353.2175,353.7085,40838.0
2024-01-26 12:00:00,360.18,360.29,359.06,359.46,40520.0,353.6987,353.8067,352.5988,352.9916,40520.0
2024-01-26 12:10:00,359.46,360.05,359.08,359.85,28697.0,352.9916,353.571,352.6185,353.3746,28697.0
2024-01-26 12:20:00,359.72,362.12,359.69,361.64,39266.0,353.2469,355.6038,353.2175,355.1324,39266.0
2024-01-26 12:30:00,361.73,362.61,361.5,362.23,33341.0,355.2208,356.0849,354.9949,355.7118,33341.0
2024-01-26 12:40:00,362.25,362.68,361.38,362.13,26884.0,355.7314,356.1537,354.8771,355.6136,26884.0
2024-01-26 12:50:00,362.15,363.48,361.92,362.88,36231.0,355.6332,356.9393,355.4074,356.3501,36231.0
2024-01-26 13:00:00,362.89,363.99,362.8,363.75,33790.0,356.3599,357.4401,356.2715,357.2044,33790.0
2024-01-26 13:10:00,363.64,364.75,363.45,364.7,46056.0,357.0964,358.1864,356.9098,358.1373,46056.0
2024-01-26 13:20:00,364.7,365.0,363.78,364.35,37163.0,358.1373,358.4319,357.2339,357.7936,37163.0
2024-01-26 13:30:00,364.24,364.34,362.8,362.8,24183.0,357.6856,357.7838,356.2715,356.2715,24183.0
2024-01-26 13:40:00,362.76,362.76,361.56,361.99,30850.0,356.2322,356.2322,355.0538,355.4761,30850.0
2024-01-26 13:50:00,361.98,363.47,361.87,362.81,54679.0,355.4663,356.9295,355.3583,356.2813,54679.0
2024-01-26 14:00:00,362.98,362.99,361.83,362.24,38651.0,356.4483,356.4581,355.319,355.7216,38651.0
2024-01-26 14:10:00,362.24,362.24,360.43,361.12,40581.0,355.7216,355.7216,353.9442,354.6218,40581.0
2024-01-26 14:20:00,360.93,361.83,360.84,361.51,32075.0,354.4352,355.319,354.3468,355.0047,32075.0
2024-01-26 14:30:00,361.44,363.0,361.38,362.71,43984.0,354.936,356.4679,354.8771,356.1831,43984.0
2024-01-26 14:40:00,362.75,363.64,362.66,363.63,50146.0,356.2224,357.0964,356.134,357.0866,50146.0
2024-01-26 14:50:00,363.52,363.53,362.4,362.95,76566.0,356.9786,356.9884,355.8787,356.4188,76566.0
2024-01-26 15:00:00,362.88,363.69,362.56,362.85,40538.0,356.3501,357.1455,356.0358,356.3206,40538.0
2024-01-26 15:10:00,362.88,362.99,361.32,361.4,43866.0,356.3501,356.4581,354.8182,354.8967,43866.0
2024-01-26 15:20:00,361.28,362.13,361.0,362.13,69520.0,354.7789,355.6136,354.5039,355.6136,69520.0
2024-01-26 15:30:00,362.19,362.27,360.3,360.39,82524.0,355.6725,355.7511,353.8165,353.9049,82524.0
2024-01-26 15:40:00,360.31,360.73,359.91,359.99,115950.0,353.8263,354.2388,353.4335,353.5121,115950.0
2024-01-26 15:50:00,359.99,361.44,359.51,361.32,251681.0,353.5121,354.936,353.0407,354.8182,251681.0
2024-01-29 09:30:00,363.0,365.78,361.39,363.0,124855.0,356.4679,359.1979,354.8869,356.4679,124855.0
2024-01-29 09:40:00,363.4,365.87,362.97,364.4,73889.0,356.8607,359.2863,356.4385,357.8427,73889.0
2024-01-29 09:50:00,364.47,364.47,362.91,363.16,23507.0,357.9115,357.9115,356.3795,356.625,23507.0
2024-01-29 10:00:00,363.16,364.68,361.68,364.6,69847.0,356.625,358.1177,355.1717,358.0391,69847.0
2024-01-29 10:10:00,364.53,364.53,362.0,362.0,20084.0,357.9704,357.9704,355.4859,355.4859,20084.0
2024-01-29 10:20:00,362.31,362.31,359.73,359.84,23862.0,355.7903,355.7903,353.2568,353.3648,23862.0
2024-01-29 10:30:00,359.83,360.46,359.54,359.64,51795.0,353.355,353.9736,353.0702,353.1684,51795.0
2024-01-29 10:40:00,359.68,360.24,358.1,359.39,36264.0,353.2077,353.7576,351.6561,352.9229,36264.0
2024-01-29 10:50:00,359.38,360.0,358.92,359.15,18404.0,352.9131,353.5219,352.4613,352.6872,18404.0
2024-01-29 11:00:00,359.21,360.68,359.2,360.55,34715.0,352.7461,354.1897,352.7363,354.062,34715.0
2024-01-29 11:10:00,360.46,360.46,359.85,360.04,16010.0,353.9736,353.9736,353.3746,353.5612,16010.0
2024-01-29 11:20:00,360.0,361.07,359.59,361.06,23544.0,353.5219,354.5727,353.1193,354.5628,23544.0
2024-01-29 11:30:00,361.04,361.91,360.92,361.66,17412.0,354.5432,355.3975,354.4254,355.152,17412.0
2024-01-29 11:40:00,361.65,362.27,360.83,362.03,24686.0,355.1422,355.7511,354.337,355.5154,24686.0
2024-01-29 11:50:00,361.86,362.95,361.83,362.86,14847.0,355.3484,356.4188,355.319,356.3304,14847.0
2024-01-29 12:00:00,362.76,362.86,362.06,362.13,25393.0,356.2322,356.3304,355.5448,355.6136,25393.0
2024-01-29 12:10:00,361.91,361.91,360.82,360.96,20097.0,355.3975,355.3975,354.3272,354.4646,20097.0
2024-01-29 12:20:00,361.06,361.08,360.48,360.92,10992.0,354.5628,354.5825,353.9933,354.4254,10992.0
2024-01-29 12:30:00,360.91,361.13,360.33,360.97,17323.0,354.4155,354.6316,353.846,354.4745,17323.0
2024-01-29 12:40:00,360.95,362.03,360.95,361.6,45471.0,354.4548,355.5154,354.4548,355.0931,45471.0
2024-01-29 12:50:00,361.6,362.55,361.6,362.33,13386.0,355.0931,356.026,355.0931,355.81,13386.0
2024-01-29 13:00:00,362.33,362.56,361.69,361.92,28803.0,355.81,356.0358,355.1815,355.4074,28803.0
2024-01-29 13:10:00,361.93,362.6,361.63,362.33,11497.0,355.4172,356.0751,355.1226,355.81,11497.0
2024-01-29 13:20:00,362.45,363.0,362.05,362.87,19689.0,355.9278,356.4679,355.535,356.3403,19689.0
2024-01-29 13:30:00,362.87,363.4,362.45,362.62,45715.0,356.3403,356.8607,355.9278,356.0948,45715.0
2024-01-29 13:40:00,362.46,363.38,362.45,362.81,27859.0,355.9376,356.8411,355.9278,356.2813,27859.0
2024-01-29 13:50:00,362.81,363.71,362.8,363.52,15696.0,356.2813,357.1651,356.2715,356.9786,15696.0
2024-01-29 14:00:00,363.6,364.61,363.59,364.61,43841.0,357.0571,358.049,357.0473,358.049,43841.0
2024-01-29 14:10:00,364.46,365.25,364.36,364.86,20695.0,357.9017,358.6774,357.8034,358.2945,20695.0
2024-01-29 14:20:00,364.86,364.93,364.35,364.49,19504.0,358.2945,358.3632,357.7936,357.9311,19504.0
2024-01-29 14:30:00,364.5,365.07,364.49,364.83,34436.0,357.9409,358.5007,357.9311,358.265,34436.0
2024-01-29 14:40:00,364.8,365.45,363.95,365.44,27534.0,358.2355,358.8738,357.4008,358.864,27534.0
2024-01-29 14:50:00,365.44,366.33,365.11,365.97,38478.0,358.864,359.738,358.54,359.3845,38478.0
2024-01-29 15:00:00,365.97,366.63,365.67,366.06,36348.0,359.3845,360.0326,359.0899,359.4729,36348.0
2024-01-29 15:10:00,365.99,366.49,365.07,366.49,68122.0,359.4041,359.8951,358.5007,359.8951,68122.0
2024-01-29 15:20:00,366.45,367.06,366.23,367.0,36470.0,359.8558,360.4549,359.6398,360.3959,36470.0
2024-01-29 15:30:00,367.04,367.76,366.75,366.75,106075.0,360.4352,361.1423,360.1504,360.1504,106075.0
2024-01-29 15:40:00,366.71,366.88,366.16,366.58,55626.0,360.1112,360.2781,359.5711,359.9835,55626.0
2024-01-29 15:50:00,366.58,367.4,365.44,365.94,147409.0,359.9835,360.7887,358.864,359.355,147409.0
2024-01-30 09:30:00,370.39,370.79,366.28,368.3,113036.0,363.7249,364.1177,359.6889,361.6726,113036.0
2024-01-30 09:40:00,367.86,369.74,366.42,367.56,68914.0,361.2405,363.0866,359.8264,360.9459,68914.0
2024-01-30 09:50:00,367.57,367.87,365.89,366.44,35571.0,360.9557,361.2503,359.3059,359.846,35571.0
2024-01-30 10:00:00,366.44,368.36,366.19,367.9,37817.0,359.846,361.7315,359.6005,361.2797,37817.0
2024-01-30 10:10:00,367.85,368.0,366.92,367.48,26643.0,361.2306,361.3779,360.3174,360.8673,26643.0
2024-01-30 10:20:00,367.49,368.15,366.59,367.62,22777.0,360.8771,361.5252,359.9933,361.0048,22777.0
2024-01-30 10:30:00,367.43,367.57,366.75,367.24,20644.0,360.8182,360.9557,360.1504,360.6316,20644.0
2024-01-30 10:40:00,367.37,368.7,367.31,368.49,31250.0,360.7593,362.0654,360.7004,361.8591,31250.0
2024-01-30 10:50:00,368.47,369.56,368.2,369.3,23796.0,361.8395,362.9099,361.5744,362.6546,23796.0
2024-01-30 11:00:00,369.3,370.12,369.0,369.79,29642.0,362.6546,363.4598,362.36,363.1357,29642.0
2024-01-30 11:10:00,369.79,370.1,369.16,369.92,18719.0,363.1357,363.4402,362.5171,363.2634,18719.0
2024-01-30 11:20:00,369.91,371.27,369.91,371.27,31376.0,363.2536,364.5891,363.2536,364.5891,31376.0
2024-01-30 11:30:00,371.27,373.24,370.87,372.98,36175.0,364.5891,366.5237,364.1963,366.2683,36175.0
2024-01-30 11:40:00,373.01,373.55,372.56,372.92,29225.0,366.2978,366.8281,365.8559,366.2094,29225.0
2024-01-30 11:50:00,372.92,374.04,372.77,373.69,33022.0,366.2094,367.3093,366.0621,366.9656,33022.0
2024-01-30 12:00:00,373.61,373.74,372.03,372.41,20483.0,366.887,367.0147,365.3354,365.7086,20483.0
2024-01-30 12:10:00,372.43,374.0,372.17,373.85,28947.0,365.7282,367.27,365.4729,367.1227,28947.0
2024-01-30 12:20:00,373.94,374.75,373.28,373.54,27339.0,367.2111,368.0065,366.5629,366.8183,27339.0
2024-01-30 12:30:00,373.45,373.5,373.02,373.25,22870.0,366.7299,366.779,366.3076,366.5335,22870.0
2024-01-30 12:40:00,373.25,373.28,372.65,373.05,19341.0,366.5335,366.5629,365.9443,366.3371,19341.0
2024-01-30 12:50:00,372.95,373.07,372.72,372.76,16830.0,366.2389,366.3567,366.013,366.0523,16830.0
2024-01-30 13:00:00,372.75,372.93,372.01,372.62,24038.0,366.0425,366.2192,365.3158,365.9148,24038.0
2024-01-30 13:10:00,372.81,373.34,372.5,373.1,18995.0,366.1014,366.6219,365.797,366.3862,18995.0
2024-01-30 13:20:00,373.1,373.92,372.91,373.91,31156.0,366.3862,367.1914,366.1996,367.1816,31156.0
2024-01-30 13:30:00,373.9,374.63,373.88,374.44,24672.0,367.1718,367.8886,367.1521,367.7021,24672.0
2024-01-30 13:40:00,374.51,375.21,374.26,375.21,30667.0,367.7708,368.4582,367.5253,368.4582,30667.0
2024-01-30 13:50:00,375.21,375.69,374.43,374.5,61287.0,368.4582,368.9296,367.6922,367.761,61287.0
2024-01-30 14:00:00,374.37,375.93,374.37,375.44,32724.0,367.6333,369.1653,367.6333,368.6841,32724.0
2024-01-30 14:10:00,375.42,375.49,374.89,375.1,25407.0,368.6644,368.7332,368.144,368.3502,25407.0
2024-01-30 14:20:00,375.1,375.1,374.24,374.33,21971.0,368.3502,368.3502,367.5057,367.594,21971.0
2024-01-30 14:30:00,374.32,375.84,374.12,375.83,29433.0,367.5842,369.0769,367.3878,369.0671,29433.0
2024-01-30 14:40:00,375.84,376.94,375.54,376.62,43781.0,369.0769,370.1571,368.7823,369.8428,43781.0
2024-01-30 14:50:00,376.71,378.0,376.71,377.94,49264.0,369.9312,371.198,369.9312,371.1391,49264.0
2024-01-30 15:00:00,377.94,377.98,377.25,377.5,42354.0,371.1391,371.1784,370.4615,370.707,42354.0
2024-01-30 15:10:00,377.56,377.94,377.08,377.72,63011.0,370.7659,371.1391,370.2946,370.923,63011.0
2024-01-30 15:20:00,377.78,378.0,377.54,377.72,55281.0,370.982,371.198,370.7463,370.923,55281.0
2024-01-30 15:30:00,377.77,377.85,376.56,377.12,86170.0,370.9721,371.0507,369.7839,370.3338,86170.0
2024-01-30 15:40:00,377.07,377.79,377.04,377.14,101763.0,370.2847,370.9918,370.2553,370.3535,101763.0
2024-01-30 15:50:00,377.18,377.95,376.81,376.83,206786.0,370.3928,371.1489,370.0294,370.0491,206786.0
2024-01-31 09:30:00,380.02,383.44,379.32,380.71,62076.0,373.1817,376.5401,372.4942,373.8592,62076.0
2024-01-31 09:40:00,380.73,380.87,376.6,376.61,45441.0,373.8789,374.0164,369.8232,369.833,45441.0
2024-01-31 09:50:00,376.59,377.19,375.51,377.19,41234.0,369.8134,370.4026,368.7528,370.4026,41234.0
2024-01-31 10:00:00,377.3,377.81,375.89,376.87,35537.0,370.5106,371.0114,369.126,370.0883,35537.0
2024-01-31 10:10:00,376.87,378.82,376.78,377.68,34852.0,370.0883,372.0032,370.0,370.8838,34852.0
2024-01-31 10:20:00,377.61,377.92,376.01,377.31,29644.0,370.815,371.1194,369.2438,370.5204,29644.0
2024-01-31 10:30:00,377.0,377.71,376.38,377.0,28167.0,370.216,370.9132,369.6072,370.216,28167.0
2024-01-31 10:40:00,376.93,378.66,376.93,378.11,18003.0,370.1473,371.8461,370.1473,371.306,18003.0
2024-01-31 10:50:00,378.18,378.9,376.76,378.41,21658.0,371.3748,372.0818,369.9803,371.6006,21658.0
2024-01-31 11:00:00,378.55,379.85,377.5,378.02,20925.0,371.7381,373.0147,370.707,371.2176,20925.0
2024-01-31 11:10:00,378.02,379.34,377.87,379.34,18689.0,371.2176,372.5139,371.0703,372.5139,18689.0
2024-01-31 11:20:00,379.24,379.24,378.53,378.92,20819.0,372.4157,372.4157,371.7185,372.1014,20819.0
2024-01-31 11:30:00,379.02,379.77,378.7,379.35,13556.0,372.1996,372.9362,371.8854,372.5237,13556.0
2024-01-31 11:40:00,379.35,379.37,378.69,378.83,16910.0,372.5237,372.5433,371.8756,372.0131,16910.0
2024-01-31 11:50:00,378.74,379.45,378.72,379.4,8288.0,371.9247,372.6219,371.905,372.5728,8288.0
2024-01-31 12:00:00,379.52,379.78,379.27,379.34,11174.0,372.6907,372.946,372.4451,372.5139,11174.0
2024-01-31 12:10:00,379.34,379.43,378.98,379.06,19847.0,372.5139,372.6023,372.1604,372.2389,19847.0
2024-01-31 12:20:00,379.06,379.9,378.95,379.9,10797.0,372.2389,373.0638,372.1309,373.0638,10797.0
2024-01-31 12:30:00,379.88,379.88,379.19,379.31,8830.0,373.0442,373.0442,372.3666,372.4844,8830.0
2024-01-31 12:40:00,379.31,379.37,378.65,378.95,10515.0,372.4844,372.5433,371.8363,372.1309,10515.0
2024-01-31 12:50:00,378.8,379.26,378.79,379.08,13802.0,371.9836,372.4353,371.9738,372.2586,13802.0
2024-01-31 13:00:00,379.01,379.03,378.33,378.94,13039.0,372.1898,372.2095,371.5221,372.1211,13039.0
2024-01-31 13:10:00,378.75,379.3,378.46,379.0,15214.0,371.9345,372.4746,371.6497,372.18,15214.0
2024-01-31 13:20:00,379.08,379.08,377.8,378.04,16022.0,372.2586,372.2586,371.0016,371.2373,16022.0
2024-01-31 13:30:00,378.28,378.44,377.79,378.13,14655.0,371.473,371.6301,370.9918,371.3257,14655.0
2024-01-31 13:40:00,378.13,379.17,378.1,379.01,19626.0,371.3257,372.3469,371.2962,372.1898,19626.0
2024-01-31 13:50:00,379.01,379.52,378.87,379.28,11815.0,372.1898,372.6907,372.0523,372.455,11815.0
2024-01-31 14:00:00,379.08,379.33,378.46,378.92,34363.0,372.2586,372.5041,371.6497,372.1014,34363.0
2024-01-31 14:10:00,378.92,379.43,378.7,379.24,16085.0,372.1014,372.6023,371.8854,372.4157,16085.0
2024-01-31 14:20:00,378.9,379.28,378.82,379.22,16364.0,372.0818,372.455,372.0032,372.396,16364.0
2024-01-31 14:30:00,379.22,379.95,378.76,379.28,20424.0,372.396,373.1129,371.9443,372.455,20424.0
2024-01-31 14:40:00,379.27,379.91,378.82,379.4,21841.0,372.4451,373.0736,372.0032,372.5728,21841.0
2024-01-31 14:50:00,379.51,379.57,378.65,379.33,24124.0,372.6808,372.7398,371.8363,372.5041,24124.0
2024-01-31 15:00:00,379.33,379.61,378.93,379.29,19406.0,372.5041,372.779,372.1113,372.4648,19406.0
2024-01-31 15:10:00,379.28,379.51,378.26,378.88,31785.0,372.455,372.6808,371.4533,372.0622,31785.0
2024-01-31 15:20:00,378.98,379.48,378.77,379.24,32046.0,372.1604,372.6514,371.9541,372.4157,32046.0
2024-01-31 15:30:00,379.24,379.24,377.66,378.19,39455.0,372.4157,372.4157,370.8641,371.3846,39455.0
2024-01-31 15:40:00,378.11,378.96,377.93,378.95,53310.0,371.306,372.1407,371.1293,372.1309,53310.0
2024-01-31 15:50:00,378.92,378.93,377.89,378.06,129227.0,372.1014,372.1113,371.09,371.2569,129227.0
2024-02-01 09:30:00,375.07,378.56,370.0,375.35,153834.0,368.3207,371.7479,363.342,368.5957,153834.0
2024-02-01 09:40:00,375.54,375.8,373.28,374.08,144797.0,368.7823,369.0376,366.5629,367.3485,144797.0
2024-02-01 09:50:00,374.06,374.81,370.53,370.94,55283.0,367.3289,368.0654,363.8624,364.265,55283.0
2024-02-01 10:00:00,370.91,372.27,370.48,371.97,29741.0,364.2356,365.5711,363.8133,365.2765,29741.0
2024-02-01 10:10:00,372.0,372.21,370.18,370.22,58952.0,365.306,365.5122,363.5187,363.558,58952.0
2024-02-01 10:20:00,370.22,372.47,370.0,372.15,45691.0,363.558,365.7675,363.342,365.4533,45691.0
2024-02-01 10:30:00,372.15,372.15,370.9,370.98,48994.0,365.4533,365.4533,364.2258,364.3043,48994.0
2024-02-01 10:40:00,370.98,372.2,370.81,371.72,47329.0,364.3043,365.5024,364.1374,365.031,47329.0
2024-02-01 10:50:00,371.99,374.26,371.99,372.94,39693.0,365.2962,367.5253,365.2962,366.2291,39693.0
2024-02-01 11:00:00,372.94,373.81,372.58,373.75,47269.0,366.2291,367.0834,365.8755,367.0245,47269.0
2024-02-01 11:10:00,373.45,373.45,372.3,372.98,22866.0,366.7299,366.7299,365.6006,366.2683,22866.0
2024-02-01 11:20:00,373.07,373.98,372.49,373.94,38592.0,366.3567,367.2503,365.7872,367.2111,38592.0
2024-02-01 11:30:00,373.88,374.94,373.74,374.14,21345.0,367.1521,368.1931,367.0147,367.4075,21345.0
2024-02-01 11:40:00,373.93,374.3,372.79,372.84,30920.0,367.2012,367.5646,366.0818,366.1309,30920.0
2024-02-01 11:50:00,372.8,373.22,372.02,372.89,19270.0,366.0916,366.504,365.3256,366.18,19270.0
2024-02-01 12:00:00,373.0,374.48,372.78,373.94,18766.0,366.288,367.7413,366.0719,367.2111,18766.0
2024-02-01 12:10:00,373.85,374.16,372.69,373.0,10803.0,367.1227,367.4271,365.9836,366.288,10803.0
2024-02-01 12:20:00,373.02,373.44,372.44,372.93,18259.0,366.3076,366.7201,365.7381,366.2192,18259.0
2024-02-01 12:30:00,372.93,373.78,372.65,373.22,36397.0,366.2192,367.0539,365.9443,366.504,36397.0
2024-02-01 12:40:00,373.37,373.47,372.69,372.96,27828.0,366.6513,366.7495,365.9836,366.2487,27828.0
2024-02-01 12:50:00,373.06,373.45,372.82,372.96,24894.0,366.3469,366.7299,366.1112,366.2487,24894.0
2024-02-01 13:00:00,373.06,373.69,372.7,373.24,39158.0,366.3469,366.9656,365.9934,366.5237,39158.0
2024-02-01 13:10:00,373.3,375.22,373.21,375.19,16802.0,366.5826,368.468,366.4942,368.4386,16802.0
2024-02-01 13:20:00,375.09,375.23,374.65,374.87,63618.0,368.3404,368.4778,367.9083,368.1243,63618.0
2024-02-01 13:30:00,374.57,374.58,373.8,374.13,13592.0,367.8297,367.8395,367.0736,367.3976,13592.0
2024-02-01 13:40:00,374.33,374.93,374.15,374.6,26467.0,367.594,368.1832,367.4173,367.8592,26467.0
2024-02-01 13:50:00,374.69,375.46,374.69,375.08,16831.0,367.9476,368.7037,367.9476,368.3305,16831.0
2024-02-01 14:00:00,375.06,375.15,374.53,374.94,19442.0,368.3109,368.3993,367.7904,368.1931,19442.0
2024-02-01 14:10:00,374.95,375.05,374.23,374.75,24224.0,368.2029,368.3011,367.4958,368.0065,24224.0
2024-02-01 14:20:00,374.59,374.93,374.2,374.78,36329.0,367.8494,368.1832,367.4664,368.0359,36329.0
2024-02-01 14:30:00,374.62,376.06,374.57,375.95,55123.0,367.8788,369.2929,367.8297,369.1849,55123.0
2024-02-01 14:40:00,375.83,377.56,375.78,377.35,50124.0,369.0671,370.7659,369.018,370.5597,50124.0
2024-02-01 14:50:00,377.45,377.93,376.93,377.91,31508.0,370.6579,371.1293,370.1473,371.1096,31508.0
2024-02-01 15:00:00,377.83,379.5,377.83,379.18,50640.0,371.0311,372.671,371.0311,372.3568,50640.0
2024-02-01 15:10:00,379.06,379.18,377.81,378.13,120641.0,372.2389,372.3568,371.0114,371.3257,120641.0
2024-02-01 15:20:00,378.25,378.33,377.23,377.25,38945.0,371.4435,371.5221,370.4419,370.4615,38945.0
2024-02-01 15:30:00,377.08,377.29,376.25,376.88,59924.0,370.2946,370.5008,369.4795,370.0982,59924.0
2024-02-01 15:40:00,376.89,377.34,376.35,376.42,94582.0,370.108,370.5499,369.5777,369.6464,94582.0
2024-02-01 15:50:00,376.42,376.82,375.51,375.77,162260.0,369.6464,370.0392,368.7528,369.0081,162260.0
2024-02-02 09:30:00,378.38,378.53,375.66,375.79,50563.0,371.5712,371.7185,368.9001,369.0278,50563.0
2024-02-02 09:40:00,375.56,377.0,374.22,376.25,27159.0,368.8019,370.216,367.486,369.4795,27159.0
2024-02-02 09:50:00,376.26,376.73,375.64,376.23,18756.0,369.4893,369.9509,368.8805,369.4599,18756.0
2024-02-02 10:00:00,376.23,377.53,375.57,376.99,21959.0,369.4599,370.7365,368.8117,370.2062,21959.0
2024-02-02 10:10:00,377.14,377.61,376.19,376.5,16391.0,370.3535,370.815,369.4206,369.725,16391.0
2024-02-02 10:20:00,376.66,378.13,376.13,377.86,20106.0,369.8821,371.3257,369.3617,371.0605,20106.0
2024-02-02 10:30:00,377.89,380.54,377.65,380.54,26145.0,371.09,373.6923,370.8543,373.6923,26145.0
2024-02-02 10:40:00,380.6,381.66,379.88,381.23,35104.0,373.7512,374.7921,373.0442,374.3699,35104.0
2024-02-02 10:50:00,381.41,382.0,380.39,382.0,40461.0,374.5466,375.126,373.545,375.126,40461.0
2024-02-02 11:00:00,382.05,382.06,380.7,381.43,15403.0,375.1751,375.1849,373.8494,374.5663,15403.0
2024-02-02 11:10:00,381.49,381.81,380.88,381.13,14570.0,374.6252,374.9394,374.0262,374.2717,14570.0
2024-02-02 11:20:00,380.98,381.4,380.37,381.4,15759.0,374.1244,374.5368,373.5254,374.5368,15759.0
2024-02-02 11:30:00,381.51,381.82,381.25,381.82,11424.0,374.6448,374.9493,374.3895,374.9493,11424.0
2024-02-02 11:40:00,381.84,382.84,381.26,381.56,18722.0,374.9689,375.9509,374.3993,374.6939,18722.0
2024-02-02 11:50:00,381.77,381.87,380.87,380.87,11336.0,374.9002,374.9984,374.0164,374.0164,11336.0
2024-02-02 12:00:00,381.0,381.0,379.85,380.64,20429.0,374.144,374.144,373.0147,373.7905,20429.0
2024-02-02 12:10:00,380.56,381.32,380.4,381.18,14656.0,373.7119,374.4583,373.5548,374.3208,14656.0
2024-02-02 12:20:00,381.16,381.16,380.21,380.97,16991.0,374.3011,374.3011,373.3682,374.1146,16991.0
2024-02-02 12:30:00,380.99,381.28,380.2,380.5,13526.0,374.1342,374.419,373.3584,373.653,13526.0
2024-02-02 12:40:00,380.38,380.38,378.58,379.25,13382.0,373.5352,373.5352,371.7676,372.4255,13382.0
2024-02-02 12:50:00,379.03,380.0,378.91,379.87,12785.0,372.2095,373.162,372.0916,373.0344,12785.0
2024-02-02 13:00:00,380.0,380.72,379.98,380.08,14069.0,373.162,373.8691,373.1424,373.2406,14069.0
2024-02-02 13:10:00,380.04,381.04,380.04,380.68,21737.0,373.2013,374.1833,373.2013,373.8298,21737.0
2024-02-02 13:20:00,380.86,381.27,380.65,380.85,18564.0,374.0065,374.4092,373.8003,373.9967,18564.0
2024-02-02 13:30:00,380.84,381.4,380.51,381.36,17759.0,373.9869,374.5368,373.6628,374.4975,17759.0
2024-02-02 13:40:00,381.38,382.1,380.94,381.21,17079.0,374.5172,375.2242,374.0851,374.3502,17079.0
2024-02-02 13:50:00,381.15,381.15,379.7,379.79,6890.0,374.2913,374.2913,372.8674,372.9558,6890.0
2024-02-02 14:00:00,379.69,380.12,379.45,380.06,11436.0,372.8576,373.2799,372.6219,373.2209,11436.0
2024-02-02 14:10:00,380.12,380.49,380.02,380.24,11956.0,373.2799,373.6432,373.1817,373.3977,11956.0
2024-02-02 14:20:00,380.19,380.23,379.61,380.09,7900.0,373.3486,373.3879,372.779,373.2504,7900.0
2024-02-02 14:30:00,380.08,380.41,379.84,380.22,7117.0,373.2406,373.5646,373.0049,373.3781,7117.0
2024-02-02 14:40:00,380.25,380.38,379.67,380.34,9935.0,373.4075,373.5352,372.838,373.4959,9935.0
2024-02-02 14:50:00,380.37,380.93,380.25,380.69,11448.0,373.5254,374.0753,373.4075,373.8396,11448.0
2024-02-02 15:00:00,380.6,380.75,379.4,379.85,14848.0,373.7512,373.8985,372.5728,373.0147,14848.0
2024-02-02 15:10:00,379.75,380.39,379.41,380.24,20146.0,372.9165,373.545,372.5826,373.3977,20146.0
2024-02-02 15:20:00,380.2,380.33,379.61,380.02,19596.0,373.3584,373.4861,372.779,373.1817,19596.0
2024-02-02 15:30:00,380.04,380.52,379.65,379.9,20306.0,373.2013,373.6727,372.8183,373.0638,20306.0
2024-02-02 15:40:00,380.0,380.0,379.25,379.65,34865.0,373.162,373.162,372.4255,372.8183,34865.0
2024-02-02 15:50:00,379.72,379.91,378.85,378.85,128575.0,372.8871,373.0736,372.0327,372.0327,128575.0
2024-02-05 09:30:00,373.31,375.82,365.1,367.99,249659.0,366.5924,369.0572,358.5301,361.3681,249659.0
2024-02-05 09:40:00,367.75,367.75,362.4,364.19,146182.0,361.1324,361.1324,355.8787,357.6365,146182.0
2024-02-05 09:50:00,364.19,365.97,364.1,365.49,37733.0,357.6365,359.3845,357.5481,358.9131,37733.0
2024-02-05 10:00:00,365.27,365.75,363.5,365.18,57597.0,358.6971,359.1684,356.9589,358.6087,57597.0
2024-02-05 10:10:00,365.11,365.33,363.6,364.09,73885.0,358.54,358.756,357.0571,357.5383,73885.0
2024-02-05 10:20:00,363.8,364.59,363.19,363.49,47550.0,357.2535,358.0293,356.6545,356.9491,47550.0
2024-02-05 10:30:00,363.34,364.25,362.24,362.66,70097.0,356.8018,357.6954,355.7216,356.134,70097.0
2024-02-05 10:40:00,362.73,364.68,362.73,363.81,32613.0,356.2028,358.1177,356.2028,357.2633,32613.0
2024-02-05 10:50:00,363.64,364.41,362.92,362.92,65466.0,357.0964,357.8526,356.3894,356.3894,65466.0
2024-02-05 11:00:00,363.11,363.29,361.7,361.83,71508.0,356.5759,356.7527,355.1913,355.319,71508.0
2024-02-05 11:10:00,361.81,362.17,360.77,361.13,40955.0,355.2993,355.6529,354.2781,354.6316,40955.0
2024-02-05 11:20:00,361.08,361.08,359.01,360.26,63292.0,354.5825,354.5825,352.5497,353.7772,63292.0
2024-02-05 11:30:00,360.27,362.04,359.92,361.18,48812.0,353.787,355.5252,353.4433,354.6807,48812.0
2024-02-05 11:40:00,361.12,361.76,360.45,361.55,34547.0,354.6218,355.2502,353.9638,355.044,34547.0
2024-02-05 11:50:00,361.71,362.14,361.0,361.53,28583.0,355.2011,355.6234,354.5039,355.0244,28583.0
2024-02-05 12:00:00,361.69,362.68,361.15,362.4,33593.0,355.1815,356.1537,354.6512,355.8787,33593.0
2024-02-05 12:10:00,362.5,362.74,361.55,361.66,25473.0,355.9769,356.2126,355.044,355.152,25473.0
2024-02-05 12:20:00,361.55,362.29,361.0,361.52,50966.0,355.044,355.7707,354.5039,355.0146,50966.0
2024-02-05 12:30:00,361.67,362.88,360.92,361.82,23426.0,355.1619,356.3501,354.4254,355.3092,23426.0
2024-02-05 12:40:00,361.83,361.9,361.31,361.37,23222.0,355.319,355.3877,354.8083,354.8673,23222.0
2024-02-05 12:50:00,361.32,361.67,360.9,360.99,21169.0,354.8182,355.1619,354.4057,354.4941,21169.0
2024-02-05 13:00:00,360.86,361.0,360.2,360.49,32329.0,354.3664,354.5039,353.7183,354.0031,32329.0
2024-02-05 13:10:00,360.4,360.56,359.73,360.03,28213.0,353.9147,354.0718,353.2568,353.5514,28213.0
2024-02-05 13:20:00,360.01,360.25,359.8,360.12,42028.0,353.5317,353.7674,353.3255,353.6397,42028.0
2024-02-05 13:30:00,360.2,360.21,359.14,359.44,38683.0,353.7183,353.7281,352.6774,352.972,38683.0
2024-02-05 13:40:00,359.39,359.53,358.64,358.79,57793.0,352.9229,353.0604,352.1864,352.3337,57793.0
2024-02-05 13:50:00,358.7,360.4,358.7,360.25,70089.0,352.2453,353.9147,352.2453,353.7674,70089.0
2024-02-05 14:00:00,360.21,361.96,359.62,361.5,30316.0,353.7281,355.4466,353.1487,354.9949,30316.0
2024-02-05 14:10:00,361.74,361.74,360.59,360.94,26869.0,355.2306,355.2306,354.1013,354.445,26869.0
2024-02-05 14:20:00,360.93,361.92,360.93,361.2,32765.0,354.4352,355.4074,354.4352,354.7003,32765.0
2024-02-05 14:30:00,361.35,361.91,361.07,361.69,28323.0,354.8476,355.3975,354.5727,355.1815,28323.0
2024-02-05 14:40:00,361.72,362.79,361.31,362.72,31463.0,355.211,356.2617,354.8083,356.193,31463.0
2024-02-05 14:50:00,362.65,362.9,362.06,362.26,30710.0,356.1242,356.3697,355.5448,355.7412,30710.0
2024-02-05 15:00:00,362.14,362.35,361.49,362.23,28206.0,355.6234,355.8296,354.9851,355.7118,28206.0
2024-02-05 15:10:00,362.24,362.7,361.94,362.48,39426.0,355.7216,356.1733,355.427,355.9573,39426.0
2024-02-05 15:20:00,362.48,362.89,362.12,362.25,33520.0,355.9573,356.3599,355.6038,355.7314,33520.0
2024-02-05 15:30:00,362.25,362.98,361.61,362.2,45266.0,355.7314,356.4483,355.1029,355.6823,45266.0
2024-02-05 15:40:00,362.2,362.23,361.39,361.44,66504.0,355.6823,355.7118,354.8869,354.936,66504.0
2024-02-05 15:50:00,361.5,362.35,360.93,360.94,198731.0,354.9949,355.8296,354.4352,354.445,198731.0
2024-02-06 09:30:00,361.45,362.82,359.02,360.08,69532.0,354.9458,356.2912,352.5595,353.6005,69532.0
2024-02-06 09:40:00,360.53,362.0,360.08,360.43,21843.0,354.0424,355.4859,353.6005,353.9442,21843.0
2024-02-06 09:50:00,360.17,361.23,360.03,360.46,23739.0,353.6888,354.7298,353.5514,353.9736,23739.0
2024-02-06 10:00:00,360.39,364.47,360.25,364.23,63613.0,353.9049,357.9115,353.7674,357.6758,63613.0
2024-02-06 10:10:00,364.25,364.89,362.44,363.52,32655.0,357.6954,358.3239,355.918,356.9786,32655.0
2024-02-06 10:20:00,363.29,364.64,362.88,364.05,15018.0,356.7527,358.0784,356.3501,357.499,15018.0
2024-02-06 10:30:00,364.12,364.45,363.67,363.72,14622.0,357.5678,357.8918,357.1259,357.175,14622.0
2024-02-06 10:40:00,363.61,363.61,362.48,362.97,23940.0,357.0669,357.0669,355.9573,356.4385,23940.0
2024-02-06 10:50:00,362.8,363.94,362.75,363.34,19991.0,356.2715,357.391,356.2224,356.8018,19991.0
2024-02-06 11:00:00,363.12,363.3,362.48,362.71,13390.0,356.5858,356.7625,355.9573,356.1831,13390.0
2024-02-06 11:10:00,362.68,364.35,362.6,363.56,31448.0,356.1537,357.7936,356.0751,357.0178,31448.0
2024-02-06 11:20:00,363.75,364.36,363.55,364.06,22760.0,357.2044,357.8034,357.008,357.5088,22760.0
2024-02-06 11:30:00,363.98,364.16,361.67,362.0,18827.0,357.4303,357.607,355.1619,355.4859,18827.0
2024-02-06 11:40:00,361.82,362.12,361.0,362.06,26732.0,355.3092,355.6038,354.5039,355.5448,26732.0
2024-02-06 11:50:00,362.12,363.3,361.84,362.75,26925.0,355.6038,356.7625,355.3288,356.2224,26925.0
2024-02-06 12:00:00,362.79,363.61,362.67,363.48,16284.0,356.2617,357.0669,356.1439,356.9393,16284.0
2024-02-06 12:10:00,363.56,365.02,363.55,364.66,38001.0,357.0178,358.4516,357.008,358.0981,38001.0
2024-02-06 12:20:00,364.61,364.88,364.22,364.73,16305.0,358.049,358.3141,357.666,358.1668,16305.0
2024-02-06 12:30:00,364.64,365.3,364.64,365.12,14364.0,358.0784,358.7265,358.0784,358.5498,14364.0
2024-02-06 12:40:00,364.99,366.25,364.88,366.23,28248.0,358.4221,359.6594,358.3141,359.6398,28248.0
2024-02-06 12:50:00,366.27,366.93,365.87,366.69,12991.0,359.6791,360.3272,359.2863,360.0915,12991.0
2024-02-06 13:00:00,366.61,367.2,366.43,367.18,14153.0,360.013,360.5923,359.8362,360.5727,14153.0
2024-02-06 13:10:00,367.22,367.28,366.74,366.86,19310.0,360.612,360.6709,360.1406,360.2585,19310.0
2024-02-06 13:20:00,366.92,367.13,366.56,366.6,19381.0,360.3174,360.5236,359.9639,360.0031,19381.0
2024-02-06 13:30:00,366.59,366.71,366.24,366.63,20420.0,359.9933,360.1112,359.6496,360.0326,20420.0
2024-02-06 13:40:00,366.63,367.6,366.62,367.33,13495.0,360.0326,360.9851,360.0228,360.72,13495.0
2024-02-06 13:50:00,367.33,367.72,367.06,367.25,14879.0,360.72,361.103,360.4549,360.6414,14879.0
2024-02-06 14:00:00,367.12,367.37,366.86,367.18,31990.0,360.5138,360.7593,360.2585,360.5727,31990.0
2024-02-06 14:10:00,367.17,367.22,366.85,367.04,14234.0,360.5629,360.612,360.2486,360.4352,14234.0
2024-02-06 14:20:00,367.0,367.22,366.44,367.0,35678.0,360.3959,360.612,359.846,360.3959,35678.0
2024-02-06 14:30:00,366.99,367.32,366.48,366.48,17369.0,360.3861,360.7102,359.8853,359.8853,17369.0
2024-02-06 14:40:00,366.69,366.9,366.39,366.69,15668.0,360.0915,360.2977,359.7969,360.0915,15668.0
2024-02-06 14:50:00,366.66,366.66,365.46,366.0,23844.0,360.0621,360.0621,358.8837,359.4139,23844.0
2024-02-06 15:00:00,365.93,366.27,365.52,366.24,14315.0,359.3452,359.6791,358.9426,359.6496,14315.0
2024-02-06 15:10:00,366.15,367.06,366.15,366.96,32959.0,359.5612,360.4549,359.5612,360.3567,32959.0
2024-02-06 15:20:00,366.96,367.38,366.73,367.09,26454.0,360.3567,360.7691,360.1308,360.4843,26454.0
2024-02-06 15:30:00,367.09,368.16,366.66,368.0,50333.0,360.4843,361.5351,360.0621,361.3779,50333.0
2024-02-06 15:40:00,368.01,368.35,367.81,367.83,126606.0,361.3878,361.7217,361.1914,361.211,126606.0
2024-02-06 15:50:00,367.77,368.42,366.04,366.11,289505.0,361.1521,361.7904,359.4532,359.522,289505.0
2024-02-07 09:30:00,368.68,370.09,365.66,368.06,75728.0,362.0457,363.4303,359.0801,361.4369,75728.0
2024-02-07 09:40:00,368.25,370.54,368.16,368.63,59023.0,361.6235,363.8722,361.5351,361.9966,59023.0
2024-02-07 09:50:00,368.62,370.53,368.37,368.95,35632.0,361.9868,363.8624,361.7413,362.3109,35632.0
2024-02-07 10:00:00,369.01,370.17,368.35,369.57,50070.0,362.3698,363.5089,361.7217,362.9197,50070.0
2024-02-07 10:10:00,369.4,369.98,368.89,369.67,42826.0,362.7528,363.3223,362.2519,363.0179,42826.0
2024-02-07 10:20:00,369.74,370.89,369.53,370.52,28347.0,363.0866,364.2159,362.8804,363.8526,28347.0
2024-02-07 10:30:00,370.49,370.77,369.98,370.1,17653.0,363.8231,364.0981,363.3223,363.4402,17653.0
2024-02-07 10:40:00,370.13,370.39,369.99,370.26,14752.0,363.4696,363.7249,363.3321,363.5973,14752.0
2024-02-07 10:50:00,370.44,370.84,370.07,370.1,15270.0,363.774,364.1668,363.4107,363.4402,15270.0
2024-02-07 11:00:00,370.17,370.37,369.79,370.34,16418.0,363.5089,363.7053,363.1357,363.6758,16418.0
2024-02-07 11:10:00,370.34,370.87,370.22,370.75,20618.0,363.6758,364.1963,363.558,364.0785,20618.0
2024-02-07 11:20:00,370.75,371.62,370.64,370.84,28307.0,364.0785,364.9328,363.9704,364.1668,28307.0
2024-02-07 11:30:00,370.84,371.18,370.8,370.88,14630.0,364.1668,364.5007,364.1276,364.2061,14630.0
2024-02-07 11:40:00,370.87,371.85,370.86,371.54,23957.0,364.1963,365.1587,364.1865,364.8542,23957.0
2024-02-07 11:50:00,371.5,371.52,370.25,370.93,17756.0,364.815,364.8346,363.5875,364.2552,17756.0
2024-02-07 12:00:00,370.95,371.16,369.44,369.72,30102.0,364.2749,364.4811,362.792,363.067,30102.0
2024-02-07 12:10:00,369.72,370.44,369.66,370.15,39714.0,363.067,363.774,363.0081,363.4893,39714.0
2024-02-07 12:20:00,370.17,370.62,369.74,370.62,16666.0,363.5089,363.9508,363.0866,363.9508,16666.0
2024-02-07 12:30:00,370.62,371.32,370.25,370.49,17924.0,363.9508,364.6382,363.5875,363.8231,17924.0
2024-02-07 12:40:00,370.68,370.8,370.25,370.42,18721.0,364.0097,364.1276,363.5875,363.7544,18721.0
2024-02-07 12:50:00,370.29,370.93,370.24,370.68,7036.0,363.6267,364.2552,363.5776,364.0097,7036.0
2024-02-07 13:00:00,370.68,371.09,370.43,370.61,5686.0,364.0097,364.4123,363.7642,363.941,5686.0
2024-02-07 13:10:00,370.76,371.09,370.6,370.75,18361.0,364.0883,364.4123,363.9312,364.0785,18361.0
2024-02-07 13:20:00,370.63,370.76,370.18,370.53,7188.0,363.9606,364.0883,363.5187,363.8624,7188.0
2024-02-07 13:30:00,370.37,370.55,370.2,370.32,9930.0,363.7053,363.8821,363.5384,363.6562,9930.0
2024-02-07 13:40:00,370.24,370.34,369.46,369.85,19427.0,363.5776,363.6758,362.8117,363.1947,19427.0
2024-02-07 13:50:00,369.9,370.49,369.59,370.46,14252.0,363.2438,363.8231,362.9393,363.7937,14252.0
2024-02-07 14:00:00,370.46,370.84,370.38,370.84,7860.0,363.7937,364.1668,363.7151,364.1668,7860.0
2024-02-07 14:10:00,370.77,371.0,370.44,370.59,26121.0,364.0981,364.324,363.774,363.9213,26121.0
2024-02-07 14:20:00,370.51,370.77,370.19,370.56,19795.0,363.8428,364.0981,363.5285,363.8919,19795.0
2024-02-07 14:30:00,370.4,370.54,369.88,369.92,17605.0,363.7348,363.8722,363.2241,363.2634,17605.0
2024-02-07 14:40:00,369.83,369.85,369.02,369.31,7342.0,363.175,363.1947,362.3796,362.6644,7342.0
2024-02-07 14:50:00,369.37,369.55,369.07,369.3,17157.0,362.7233,362.9001,362.4287,362.6546,17157.0
2024-02-07 15:00:00,369.22,369.35,368.83,369.2,17953.0,362.576,362.7037,362.193,362.5564,17953.0
2024-02-07 15:10:00,369.15,369.2,368.44,368.54,19902.0,362.5073,362.5564,361.81,361.9082,19902.0
2024-02-07 15:20:00,368.54,369.79,368.43,369.05,31662.0,361.9082,363.1357,361.8002,362.4091,31662.0
2024-02-07 15:30:00,369.05,369.54,368.89,369.15,28409.0,362.4091,362.8902,362.2519,362.5073,28409.0
2024-02-07 15:40:00,369.24,369.63,368.63,368.63,76506.0,362.5956,362.9786,361.9966,361.9966,76506.0
2024-02-07 15:50:00,368.41,369.33,368.26,368.42,173043.0,361.7806,362.684,361.6333,361.7904,173043.0
2024-02-08 09:30:00,370.43,372.93,369.37,372.55,54926.0,363.7642,366.2192,362.7233,365.8461,54926.0
2024-02-08 09:40:00,372.5,372.55,370.76,371.81,12174.0,365.797,365.8461,364.0883,365.1194,12174.0
2024-02-08 09:50:00,371.84,371.93,370.57,371.35,20209.0,365.1488,365.2372,363.9017,364.6677,20209.0
2024-02-08 10:00:00,371.61,371.85,371.01,371.72,8420.0,364.923,365.1587,364.3338,365.031,8420.0
2024-02-08 10:10:00,371.47,371.89,370.55,371.5,6238.0,364.7855,365.1979,363.8821,364.815,6238.0
2024-02-08 10:20:00,371.56,372.68,370.98,372.6,18364.0,364.8739,365.9737,364.3043,365.8952,18364.0
2024-02-08 10:30:00,372.64,372.78,371.87,372.17,13674.0,365.9345,366.0719,365.1783,365.4729,13674.0
2024-02-08 10:40:00,372.21,372.21,370.59,370.59,12170.0,365.5122,365.5122,363.9213,363.9213,12170.0
2024-02-08 10:50:00,370.59,371.62,370.28,371.62,13963.0,363.9213,364.9328,363.6169,364.9328,13963.0
2024-02-08 11:00:00,371.62,372.25,371.42,371.75,14629.0,364.9328,365.5515,364.7364,365.0605,14629.0
2024-02-08 11:10:00,371.71,372.31,371.0,371.0,34523.0,365.0212,365.6104,364.324,364.324,34523.0
2024-02-08 11:20:00,371.09,371.24,370.35,370.62,20292.0,364.4123,364.5596,363.6857,363.9508,20292.0
2024-02-08 11:30:00,370.66,370.66,369.13,369.42,15991.0,363.9901,363.9901,362.4876,362.7724,15991.0
2024-02-08 11:40:00,369.44,369.83,368.81,369.1,17340.0,362.792,363.175,362.1734,362.4582,17340.0
2024-02-08 11:50:00,369.12,369.26,367.94,368.06,15341.0,362.4778,362.6153,361.319,361.4369,15341.0
2024-02-08 12:00:00,368.12,369.4,367.91,369.36,40978.0,361.4958,362.7528,361.2896,362.7135,40978.0
2024-02-08 12:10:00,369.33,370.23,369.2,369.74,25215.0,362.684,363.5678,362.5564,363.0866,25215.0
2024-02-08 12:20:00,369.76,369.88,369.25,369.66,9041.0,363.1063,363.2241,362.6055,363.0081,9041.0
2024-02-08 12:30:00,369.66,369.69,369.25,369.45,12058.0,363.0081,363.0375,362.6055,362.8019,12058.0
2024-02-08 12:40:00,369.38,369.39,368.68,368.77,5645.0,362.7331,362.7429,362.0457,362.1341,5645.0
2024-02-08 12:50:00,368.64,369.34,368.64,369.17,8731.0,362.0064,362.6938,362.0064,362.5269,8731.0
2024-02-08 13:00:00,369.19,369.23,368.49,368.99,7044.0,362.5465,362.5858,361.8591,362.3501,7044.0
2024-02-08 13:10:00,368.77,369.3,368.7,369.09,8952.0,362.1341,362.6546,362.0654,362.4483,8952.0
2024-02-08 13:20:00,368.98,369.12,368.71,368.74,8906.0,362.3403,362.4778,362.0752,362.1046,8906.0
2024-02-08 13:30:00,368.69,369.35,368.66,369.08,6499.0,362.0555,362.7037,362.0261,362.4385,6499.0
2024-02-08 13:40:00,369.07,369.13,368.64,368.65,7691.0,362.4287,362.4876,362.0064,362.0163,7691.0
2024-02-08 13:50:00,368.6,369.13,368.51,369.09,34113.0,361.9672,362.4876,361.8788,362.4483,34113.0
2024-02-08 14:00:00,369.09,370.08,369.09,369.29,9173.0,362.4483,363.4205,362.4483,362.6447,9173.0
2024-02-08 14:10:00,369.38,369.38,368.3,368.32,10401.0,362.7331,362.7331,361.6726,361.6922,10401.0
2024-02-08 14:20:00,368.5,369.5,368.48,368.99,21280.0,361.869,362.851,361.8493,362.3501,21280.0
2024-02-08 14:30:00,369.27,369.77,369.15,369.62,6590.0,362.6251,363.1161,362.5073,362.9688,6590.0
2024-02-08 14:40:00,369.82,370.23,369.82,370.0,12140.0,363.1652,363.5678,363.1652,363.342,12140.0
2024-02-08 14:50:00,369.98,369.98,369.26,369.43,8044.0,363.3223,363.3223,362.6153,362.7822,8044.0
2024-02-08 15:00:00,369.43,369.5,368.41,368.7,24731.0,362.7822,362.851,361.7806,362.0654,24731.0
2024-02-08 15:10:00,368.69,368.81,368.45,368.67,19676.0,362.0555,362.1734,361.8199,362.0359,19676.0
2024-02-08 15:20:00,368.67,368.79,368.28,368.41,33682.0,362.0359,362.1537,361.6529,361.7806,33682.0
2024-02-08 15:30:00,368.45,368.49,367.77,367.93,88101.0,361.8199,361.8591,361.1521,361.3092,88101.0
2024-02-08 15:40:00,367.93,368.63,367.29,367.31,60984.0,361.3092,361.9966,360.6807,360.7004,60984.0
2024-02-08 15:50:00,367.3,367.83,366.92,367.82,202745.0,360.6905,361.211,360.3174,361.2012,202745.0
2024-02-09 09:30:00,368.27,370.0,367.37,367.79,29507.0,361.6431,363.342,360.7593,361.1717,29507.0
2024-02-09 09:40:00,367.79,369.48,367.67,368.0,20958.0,361.1717,362.8313,361.0539,361.3779,20958.0
2024-02-09 09:50:00,368.12,369.66,367.77,369.41,20235.0,361.4958,363.0081,361.1521,362.7626,20235.0
2024-02-09 10:00:00,369.54,369.92,368.25,368.27,11410.0,362.8902,363.2634,361.6235,361.6431,11410.0
2024-02-09 10:10:00,368.04,368.3,367.36,367.54,15337.0,361.4172,361.6726,360.7495,360.9262,15337.0
2024-02-09 10:20:00,367.48,367.48,366.13,366.41,25657.0,360.8673,360.8673,359.5416,359.8166,25657.0
2024-02-09 10:30:00,366.44,368.52,366.43,368.0,28333.0,359.846,361.8886,359.8362,361.3779,28333.0
2024-02-09 10:40:00,368.0,368.15,367.45,367.5,10215.0,361.3779,361.5252,360.8378,360.8869,10215.0
2024-02-09 10:50:00,367.43,367.81,366.91,367.56,24961.0,360.8182,361.1914,360.3076,360.9459,24961.0
2024-02-09 11:00:00,367.41,367.9,367.27,367.62,8628.0,360.7986,361.2797,360.6611,361.0048,8628.0
2024-02-09 11:10:00,367.76,368.04,367.58,367.83,12731.0,361.1423,361.4172,360.9655,361.211,12731.0
2024-02-09 11:20:00,367.7,368.32,367.58,367.59,10938.0,361.0833,361.6922,360.9655,360.9753,10938.0
2024-02-09 11:30:00,367.77,367.77,367.05,367.16,21707.0,361.1521,361.1521,360.445,360.5531,21707.0
2024-02-09 11:40:00,367.16,368.0,366.91,367.97,26996.0,360.5531,361.3779,360.3076,361.3485,26996.0
2024-02-09 11:50:00,368.14,370.39,368.08,369.8,16396.0,361.5154,363.7249,361.4565,363.1456,16396.0
2024-02-09 12:00:00,369.83,369.83,369.12,369.67,8726.0,363.175,363.175,362.4778,363.0179,8726.0
2024-02-09 12:10:00,369.75,370.01,369.34,369.81,8856.0,363.0965,363.3518,362.6938,363.1554,8856.0
2024-02-09 12:20:00,369.67,369.93,369.22,369.5,16098.0,363.0179,363.2732,362.576,362.851,16098.0
2024-02-09 12:30:00,369.5,369.77,368.92,368.93,8628.0,362.851,363.1161,362.2814,362.2912,8628.0
2024-02-09 12:40:00,369.15,369.22,368.86,369.05,7813.0,362.5073,362.576,362.2225,362.4091,7813.0
2024-02-09 12:50:00,369.01,369.16,368.57,369.03,9323.0,362.3698,362.5171,361.9377,362.3894,9323.0
2024-02-09 13:00:00,368.94,369.04,368.39,368.8,20214.0,362.301,362.3992,361.7609,362.1636,20214.0
2024-02-09 13:10:00,368.8,369.41,368.58,369.26,9670.0,362.1636,362.7626,361.9475,362.6153,9670.0
2024-02-09 13:20:00,369.17,369.19,368.8,368.8,10995.0,362.5269,362.5465,362.1636,362.1636,10995.0
2024-02-09 13:30:00,368.82,369.71,368.78,369.4,23422.0,362.1832,363.0572,362.1439,362.7528,23422.0
2024-02-09 13:40:00,369.24,369.88,369.12,369.71,11338.0,362.5956,363.2241,362.4778,363.0572,11338.0
2024-02-09 13:50:00,369.56,370.03,369.56,370.0,13552.0,362.9099,363.3714,362.9099,363.342,13552.0
2024-02-09 14:00:00,369.92,370.4,369.86,370.05,4763.0,363.2634,363.7348,363.2045,363.3911,4763.0
2024-02-09 14:10:00,370.04,370.41,369.73,370.32,12740.0,363.3812,363.7446,363.0768,363.6562,12740.0
2024-02-09 14:20:00,370.21,370.41,369.54,369.71,8562.0,363.5482,363.7446,362.8902,363.0572,8562.0
2024-02-09 14:30:00,369.7,370.24,369.7,370.15,10036.0,363.0474,363.5776,363.0474,363.4893,10036.0
2024-02-09 14:40:00,370.17,370.61,370.15,370.6,11943.0,363.5089,363.941,363.4893,363.9312,11943.0
2024-02-09 14:50:00,370.51,371.08,370.49,371.03,10630.0,363.8428,364.4025,363.8231,364.3534,10630.0
2024-02-09 15:00:00,370.95,371.08,370.55,371.08,23101.0,364.2749,364.4025,363.8821,364.4025,23101.0
2024-02-09 15:10:00,371.08,371.16,369.8,370.0,15885.0,364.4025,364.4811,363.1456,363.342,15885.0
2024-02-09 15:20:00,370.03,370.04,369.41,369.51,13823.0,363.3714,363.3812,362.7626,362.8608,13823.0
2024-02-09 15:30:00,369.58,369.64,368.96,369.4,20297.0,362.9295,362.9884,362.3207,362.7528,20297.0
2024-02-09 15:40:00,369.44,369.72,369.05,369.06,33914.0,362.792,363.067,362.4091,362.4189,33914.0
2024-02-09 15:50:00,368.99,370.31,368.99,370.29,52871.0,362.3501,363.6464,362.3501,363.6267,52871.0
2024-02-12 09:30:00,370.3,371.63,369.43,369.43,26848.0,363.6366,364.9426,362.7822,362.7822,26848.0
2024-02-12 09:40:00,369.43,370.68,369.05,369.79,15495.0,362.7822,364.0097,362.4091,363.1357,15495.0
2024-02-12 09:50:00,369.88,370.25,368.73,369.08,12214.0,363.2241,363.5875,362.0948,362.4385,12214.0
2024-02-12 10:00:00,369.09,369.66,368.57,368.92,8732.0,362.4483,363.0081,361.9377,362.2814,8732.0
2024-02-12 10:10:00,369.1,369.1,367.85,368.09,8081.0,362.4582,362.4582,361.2306,361.4663,8081.0
2024-02-12 10:20:00,368.28,368.28,367.29,367.5,10277.0,361.6529,361.6529,360.6807,360.8869,10277.0
2024-02-12 10:30:00,367.61,368.41,367.3,368.13,40204.0,360.995,361.7806,360.6905,361.5056,40204.0
2024-02-12 10:40:00,368.06,369.57,367.47,369.57,28945.0,361.4369,362.9197,360.8575,362.9197,28945.0
2024-02-12 10:50:00,369.43,370.17,369.42,370.15,4222.0,362.7822,363.5089,362.7724,363.4893,4222.0
2024-02-12 11:00:00,370.54,370.8,370.25,370.58,5267.0,363.8722,364.1276,363.5875,363.9115,5267.0
2024-02-12 11:10:00,370.54,370.68,369.88,370.42,13041.0,363.8722,364.0097,363.2241,363.7544,13041.0
2024-02-12 11:20:00,370.44,370.91,370.32,370.91,6815.0,363.774,364.2356,363.6562,364.2356,6815.0
2024-02-12 11:30:00,370.88,371.43,370.66,371.43,10863.0,364.2061,364.7462,363.9901,364.7462,10863.0
2024-02-12 11:40:00,371.51,371.71,370.58,370.82,12834.0,364.8248,365.0212,363.9115,364.1472,12834.0
2024-02-12 11:50:00,370.82,371.39,370.31,371.39,9142.0,364.1472,364.7069,363.6464,364.7069,9142.0
2024-02-12 12:00:00,371.39,371.39,370.13,370.13,4809.0,364.7069,364.7069,363.4696,363.4696,4809.0
2024-02-12 12:10:00,370.49,370.94,370.23,370.94,4215.0,363.8231,364.265,363.5678,364.265,4215.0
2024-02-12 12:20:00,370.81,371.0,370.59,370.61,4752.0,364.1374,364.324,363.9213,363.941,4752.0
2024-02-12 12:30:00,370.44,370.83,370.17,370.21,4509.0,363.774,364.157,363.5089,363.5482,4509.0
2024-02-12 12:40:00,370.35,370.35,369.7,369.73,3725.0,363.6857,363.6857,363.0474,363.0768,3725.0
2024-02-12 12:50:00,369.84,369.89,369.64,369.75,7625.0,363.1848,363.2339,362.9884,363.0965,7625.0
2024-02-12 13:00:00,369.78,369.9,369.35,369.54,10431.0,363.1259,363.2438,362.7037,362.8902,10431.0
2024-02-12 13:10:00,369.46,369.92,369.42,369.81,14547.0,362.8117,363.2634,362.7724,363.1554,14547.0
2024-02-12 13:20:00,369.74,369.8,369.34,369.65,7219.0,363.0866,363.1456,362.6938,362.9983,7219.0
2024-02-12 13:30:00,369.74,369.86,369.1,369.1,5257.0,363.0866,363.2045,362.4582,362.4582,5257.0
2024-02-12 13:40:00,369.1,369.13,368.13,368.13,7451.0,362.4582,362.4876,361.5056,361.5056,7451.0
2024-02-12 13:50:00,368.13,368.43,367.82,368.43,11052.0,361.5056,361.8002,361.2012,361.8002,11052.0
2024-02-12 14:00:00,368.46,369.13,368.28,368.56,10139.0,361.8297,362.4876,361.6529,361.9279,10139.0
2024-02-12 14:10:00,368.68,369.3,368.49,369.15,5145.0,362.0457,362.6546,361.8591,362.5073,5145.0
2024-02-12 14:20:00,368.97,369.15,368.81,368.85,4057.0,362.3305,362.5073,362.1734,362.2127,4057.0
2024-02-12 14:30:00,368.75,369.66,368.75,369.42,4452.0,362.1145,363.0081,362.1145,362.7724,4452.0
2024-02-12 14:40:00,369.42,369.5,369.02,369.2,10346.0,362.7724,362.851,362.3796,362.5564,10346.0
2024-02-12 14:50:00,369.12,369.46,368.99,369.46,5534.0,362.4778,362.8117,362.3501,362.8117,5534.0
2024-02-12 15:00:00,369.51,369.51,368.79,368.9,7326.0,362.8608,362.8608,362.1537,362.2618,7326.0
2024-02-12 15:10:00,368.88,369.2,368.08,368.3,9172.0,362.2421,362.5564,361.4565,361.6726,9172.0
2024-02-12 15:20:00,368.33,368.61,368.15,368.53,9554.0,361.702,361.977,361.5252,361.8984,9554.0
2024-02-12 15:30:00,368.59,368.87,368.43,368.76,11917.0,361.9573,362.2323,361.8002,362.1243,11917.0
2024-02-12 15:40:00,368.85,368.99,368.44,368.76,15335.0,362.2127,362.3501,361.81,362.1243,15335.0
2024-02-12 15:50:00,368.76,369.52,368.75,369.26,86965.0,362.1243,362.8706,362.1145,362.6153,86965.0
2024-02-13 09:30:00,369.81,373.27,369.81,372.23,37393.0,363.1554,366.5531,363.1554,365.5318,37393.0
2024-02-13 09:40:00,371.98,371.98,368.77,369.23,28339.0,365.2863,365.2863,362.1341,362.5858,28339.0
2024-02-13 09:50:00,368.54,369.66,366.82,367.47,12029.0,361.9082,363.0081,360.2192,360.8575,12029.0
2024-02-13 10:00:00,367.62,368.7,366.87,367.97,10655.0,361.0048,362.0654,360.2683,361.3485,10655.0
2024-02-13 10:10:00,367.91,368.66,367.4,367.76,9849.0,361.2896,362.0261,360.7887,361.1423,9849.0
2024-02-13 10:20:00,367.96,369.03,367.41,367.69,23111.0,361.3387,362.3894,360.7986,361.0735,23111.0
2024-02-13 10:30:00,367.69,368.4,367.52,367.64,22541.0,361.0735,361.7708,360.9066,361.0244,22541.0
2024-02-13 10:40:00,367.35,367.79,367.06,367.14,13319.0,360.7396,361.1717,360.4549,360.5334,13319.0
2024-02-13 10:50:00,367.33,367.59,366.31,367.4,10769.0,360.72,360.9753,359.7184,360.7887,10769.0
2024-02-13 11:00:00,367.63,367.63,366.6,366.85,18824.0,361.0146,361.0146,360.0031,360.2486,18824.0
2024-02-13 11:10:00,367.0,368.3,366.8,367.97,17772.0,360.3959,361.6726,360.1995,361.3485,17772.0
2024-02-13 11:20:00,367.72,368.2,367.69,367.86,20301.0,361.103,361.5744,361.0735,361.2405,20301.0
2024-02-13 11:30:00,367.85,368.13,367.21,367.21,5791.0,361.2306,361.5056,360.6022,360.6022,5791.0
2024-02-13 11:40:00,367.21,367.69,367.21,367.62,26151.0,360.6022,361.0735,360.6022,361.0048,26151.0
2024-02-13 11:50:00,367.52,367.67,367.14,367.38,12211.0,360.9066,361.0539,360.5334,360.7691,12211.0
2024-02-13 12:00:00,367.45,367.78,367.18,367.73,5783.0,360.8378,361.1619,360.5727,361.1128,5783.0
2024-02-13 12:10:00,367.81,367.81,366.77,366.91,6436.0,361.1914,361.1914,360.1701,360.3076,6436.0
2024-02-13 12:20:00,367.16,367.31,366.69,366.69,2836.0,360.5531,360.7004,360.0915,360.0915,2836.0
2024-02-13 12:30:00,366.69,367.0,366.49,366.52,3281.0,360.0915,360.3959,359.8951,359.9246,3281.0
2024-02-13 12:40:00,366.37,366.74,366.37,366.66,4552.0,359.7773,360.1406,359.7773,360.0621,4552.0
2024-02-13 12:50:00,366.59,366.74,366.4,366.74,6426.0,359.9933,360.1406,359.8067,360.1406,6426.0
2024-02-13 13:00:00,366.83,366.83,366.08,366.27,8322.0,360.229,360.229,359.4925,359.6791,8322.0
2024-02-13 13:10:00,366.19,366.44,365.96,366.22,9739.0,359.6005,359.846,359.3747,359.63,9739.0
2024-02-13 13:20:00,366.39,366.52,365.86,366.17,14282.0,359.7969,359.9246,359.2765,359.5809,14282.0
2024-02-13 13:30:00,366.33,366.34,365.56,365.76,20768.0,359.738,359.7478,358.9819,359.1783,20768.0
2024-02-13 13:40:00,365.8,365.81,365.49,365.72,6580.0,359.2175,359.2274,358.9131,359.139,6580.0
2024-02-13 13:50:00,365.72,365.81,365.54,365.61,8478.0,359.139,359.2274,358.9622,359.031,8478.0
2024-02-13 14:00:00,365.51,365.67,365.35,365.64,17643.0,358.9328,359.0899,358.7756,359.0604,17643.0
2024-02-13 14:10:00,365.63,365.68,365.34,365.57,9055.0,359.0506,359.0997,358.7658,358.9917,9055.0
2024-02-13 14:20:00,365.52,365.68,365.43,365.58,15799.0,358.9426,359.0997,358.8542,359.0015,15799.0
2024-02-13 14:30:00,365.51,366.04,365.5,366.0,12297.0,358.9328,359.4532,358.9229,359.4139,12297.0
2024-02-13 14:40:00,365.97,366.06,365.47,365.47,10348.0,359.3845,359.4729,358.8935,358.8935,10348.0
2024-02-13 14:50:00,365.36,365.69,365.26,365.38,13300.0,358.7855,359.1095,358.6873,358.8051,13300.0
2024-02-13 15:00:00,365.38,365.59,365.23,365.38,13152.0,358.8051,359.0113,358.6578,358.8051,13152.0
2024-02-13 15:10:00,365.38,365.55,364.86,365.0,27722.0,358.8051,358.972,358.2945,358.4319,27722.0
2024-02-13 15:20:00,365.0,365.24,364.73,365.13,24167.0,358.4319,358.6676,358.1668,358.5596,24167.0
2024-02-13 15:30:00,365.13,365.57,365.05,365.37,16396.0,358.5596,358.9917,358.481,358.7953,16396.0
2024-02-13 15:40:00,365.42,365.44,364.89,365.0,36628.0,358.8444,358.864,358.3239,358.4319,36628.0
2024-02-13 15:50:00,364.88,365.32,364.34,364.49,147175.0,358.3141,358.7462,357.7838,357.9311,147175.0
2024-02-14 09:30:00,363.65,364.12,361.89,362.23,40901.0,357.1062,357.5678,355.3779,355.7118,40901.0
2024-02-14 09:40:00,362.58,362.91,361.5,362.1,6292.0,356.0555,356.3795,354.9949,355.5841,6292.0
2024-02-14 09:50:00,362.4,362.98,361.69,361.8,9327.0,355.8787,356.4483,355.1815,355.2895,9327.0
2024-02-14 10:00:00,362.0,362.26,361.34,361.45,12405.0,355.4859,355.7412,354.8378,354.9458,12405.0
2024-02-14 10:10:00,361.44,362.89,361.3,362.0,9445.0,354.936,356.3599,354.7985,355.4859,9445.0
2024-02-14 10:20:00,361.94,363.04,361.54,362.51,14665.0,355.427,356.5072,355.0342,355.9867,14665.0
2024-02-14 10:30:00,362.32,362.81,362.0,362.58,10008.0,355.8002,356.2813,355.4859,356.0555,10008.0
2024-02-14 10:40:00,362.4,362.57,361.9,362.02,11748.0,355.8787,356.0457,355.3877,355.5056,11748.0
2024-02-14 10:50:00,361.88,362.48,361.48,362.3,12867.0,355.3681,355.9573,354.9753,355.7805,12867.0
2024-02-14 11:00:00,362.59,362.91,362.18,362.91,5001.0,356.0653,356.3795,355.6627,356.3795,5001.0
2024-02-14 11:10:00,362.93,363.93,362.93,363.42,9555.0,356.3992,357.3812,356.3992,356.8804,9555.0
2024-02-14 11:20:00,363.49,363.7,363.25,363.58,4212.0,356.9491,357.1553,356.7134,357.0375,4212.0
2024-02-14 11:30:00,363.58,363.73,363.15,363.45,7293.0,357.0375,357.1848,356.6152,356.9098,7293.0
2024-02-14 11:40:00,363.27,363.27,362.57,362.94,7020.0,356.7331,356.7331,356.0457,356.409,7020.0
2024-02-14 11:50:00,362.77,363.05,362.51,363.05,6080.0,356.2421,356.517,355.9867,356.517,6080.0
2024-02-14 12:00:00,363.06,363.27,362.73,363.27,3086.0,356.5268,356.7331,356.2028,356.7331,3086.0
2024-02-14 12:10:00,363.17,363.22,362.84,363.13,7219.0,356.6349,356.684,356.3108,356.5956,7219.0
2024-02-14 12:20:00,363.09,363.22,362.67,362.9,7539.0,356.5563,356.684,356.1439,356.3697,7539.0
2024-02-14 12:30:00,363.07,363.31,362.7,362.7,3388.0,356.5367,356.7723,356.1733,356.1733,3388.0
2024-02-14 12:40:00,362.8,362.95,362.42,362.89,7095.0,356.2715,356.4188,355.8984,356.3599,7095.0
2024-02-14 12:50:00,362.72,362.85,362.56,362.66,4451.0,356.193,356.3206,356.0358,356.134,4451.0
2024-02-14 13:00:00,362.77,362.92,362.51,362.84,6348.0,356.2421,356.3894,355.9867,356.3108,6348.0
2024-02-14 13:10:00,362.68,362.8,362.47,362.71,5042.0,356.1537,356.2715,355.9475,356.1831,5042.0
2024-02-14 13:20:00,362.59,362.92,362.25,362.76,6844.0,356.0653,356.3894,355.7314,356.2322,6844.0
2024-02-14 13:30:00,362.88,363.29,362.88,363.16,5865.0,356.3501,356.7527,356.3501,356.625,5865.0
2024-02-14 13:40:00,363.22,363.61,362.89,363.05,7492.0,356.684,357.0669,356.3599,356.517,7492.0
2024-02-14 13:50:00,363.12,363.3,362.63,362.94,5908.0,356.5858,356.7625,356.1046,356.409,5908.0
2024-02-14 14:00:00,362.69,362.69,360.89,360.95,13874.0,356.1635,356.1635,354.3959,354.4548,13874.0
2024-02-14 14:10:00,360.94,361.59,360.89,361.37,29028.0,354.445,355.0833,354.3959,354.8673,29028.0
2024-02-14 14:20:00,361.46,361.66,361.13,361.56,21420.0,354.9556,355.152,354.6316,355.0538,21420.0
2024-02-14 14:30:00,361.56,362.08,361.53,362.08,8920.0,355.0538,355.5645,355.0244,355.5645,8920.0
2024-02-14 14:40:00,361.9,362.35,361.88,362.24,3683.0,355.3877,355.8296,355.3681,355.7216,3683.0
2024-02-14 14:50:00,362.14,362.18,361.39,361.67,9274.0,355.6234,355.6627,354.8869,355.1619,9274.0
2024-02-14 15:00:00,361.73,362.18,361.23,362.17,9206.0,355.2208,355.6627,354.7298,355.6529,9206.0
2024-02-14 15:10:00,362.33,362.39,362.02,362.02,7756.0,355.81,355.8689,355.5056,355.5056,7756.0
2024-02-14 15:20:00,362.01,362.33,361.6,361.93,66007.0,355.4957,355.81,355.0931,355.4172,66007.0
2024-02-14 15:30:00,361.93,362.78,361.89,362.67,20286.0,355.4172,356.2519,355.3779,356.1439,20286.0
2024-02-14 15:40:00,362.68,363.0,362.14,362.73,21577.0,356.1537,356.4679,355.6234,356.2028,21577.0
2024-02-14 15:50:00,362.76,362.82,362.07,362.33,112978.0,356.2322,356.2912,355.5547,355.81,112978.0
2024-02-15 09:30:00,364.66,365.78,363.22,365.76,22200.0,358.0981,359.1979,356.684,359.1783,22200.0
2024-02-15 09:40:00,365.96,366.74,365.18,366.03,12429.0,359.3747,360.1406,358.6087,359.4434,12429.0
2024-02-15 09:50:00,366.05,366.4,364.46,364.65,12363.0,359.463,359.8067,357.9017,358.0882,12363.0
2024-02-15 10:00:00,364.82,366.05,363.82,364.41,24395.0,358.2552,359.463,357.2732,357.8526,24395.0
2024-02-15 10:10:00,364.26,364.52,363.76,363.84,13926.0,357.7052,357.9606,357.2142,357.2928,13926.0
2024-02-15 10:20:00,364.06,365.48,363.8,363.8,29790.0,357.5088,358.9033,357.2535,357.2535,29790.0
2024-02-15 10:30:00,363.8,364.53,363.31,364.05,9218.0,357.2535,357.9704,356.7723,357.499,9218.0
2024-02-15 10:40:00,364.22,365.0,364.04,364.93,8990.0,357.666,358.4319,357.4892,358.3632,8990.0
2024-02-15 10:50:00,364.84,365.28,364.53,365.0,9020.0,358.2748,358.7069,357.9704,358.4319,9020.0
2024-02-15 11:00:00,364.74,365.6,364.52,365.56,7948.0,358.1766,359.0211,357.9606,358.9819,7948.0
2024-02-15 11:10:00,365.87,366.39,365.58,366.09,13465.0,359.2863,359.7969,359.0015,359.5023,13465.0
2024-02-15 11:20:00,366.02,366.02,364.6,365.2,15825.0,359.4336,359.4336,358.0391,358.6283,15825.0
2024-02-15 11:30:00,365.2,365.2,364.32,364.65,10068.0,358.6283,358.6283,357.7642,358.0882,10068.0
2024-02-15 11:40:00,364.42,365.05,364.11,364.29,13984.0,357.8624,358.481,357.5579,357.7347,13984.0
2024-02-15 11:50:00,364.46,364.91,363.95,364.51,14471.0,357.9017,358.3436,357.4008,357.9508,14471.0
2024-02-15 12:00:00,364.27,364.79,364.19,364.66,10045.0,357.7151,358.2257,357.6365,358.0981,10045.0
2024-02-15 12:10:00,364.38,365.14,364.03,365.13,14384.0,357.8231,358.5694,357.4794,358.5596,14384.0
2024-02-15 12:20:00,365.12,365.12,363.98,364.2,14322.0,358.5498,358.5498,357.4303,357.6463,14322.0
2024-02-15 12:30:00,364.28,364.45,362.79,363.29,52117.0,357.7249,357.8918,356.2617,356.7527,52117.0
2024-02-15 12:40:00,363.09,363.46,362.67,362.98,17635.0,356.5563,356.9196,356.1439,356.4483,17635.0
2024-02-15 12:50:00,363.13,364.34,362.86,364.06,24062.0,356.5956,357.7838,356.3304,357.5088,24062.0
2024-02-15 13:00:00,364.18,364.98,364.06,364.91,8969.0,357.6267,358.4123,357.5088,358.3436,8969.0
2024-02-15 13:10:00,364.74,365.34,364.74,365.0,16853.0,358.1766,358.7658,358.1766,358.4319,16853.0
2024-02-15 13:20:00,364.94,364.99,364.34,364.59,10471.0,358.373,358.4221,357.7838,358.0293,10471.0
2024-02-15 13:30:00,364.63,364.81,364.17,364.17,15604.0,358.0686,358.2454,357.6169,357.6169,15604.0
2024-02-15 13:40:00,364.17,364.33,363.07,363.35,17497.0,357.6169,357.774,356.5367,356.8116,17497.0
2024-02-15 13:50:00,363.36,363.58,362.74,362.85,12906.0,356.8214,357.0375,356.2126,356.3206,12906.0
2024-02-15 14:00:00,362.93,363.14,362.52,363.14,12871.0,356.3992,356.6054,355.9966,356.6054,12871.0
2024-02-15 14:10:00,363.07,363.2,362.68,362.86,8319.0,356.5367,356.6643,356.1537,356.3304,8319.0
2024-02-15 14:20:00,362.72,363.36,362.51,362.94,49310.0,356.193,356.8214,355.9867,356.409,49310.0
2024-02-15 14:30:00,363.09,363.44,362.98,363.13,5043.0,356.5563,356.9,356.4483,356.5956,5043.0
2024-02-15 14:40:00,363.13,363.92,362.97,363.85,8403.0,356.5956,357.3714,356.4385,357.3026,8403.0
2024-02-15 14:50:00,363.83,364.66,363.77,364.19,10392.0,357.283,358.0981,357.2241,357.6365,10392.0
2024-02-15 15:00:00,364.11,364.21,363.88,363.88,10741.0,357.5579,357.6561,357.3321,357.3321,10741.0
2024-02-15 15:10:00,363.82,364.22,363.45,363.55,9274.0,357.2732,357.666,356.9098,357.008,9274.0
2024-02-15 15:20:00,363.63,363.92,363.54,363.83,17027.0,357.0866,357.3714,356.9982,357.283,17027.0
2024-02-15 15:30:00,363.91,363.99,363.43,363.45,10122.0,357.3615,357.4401,356.8902,356.9098,10122.0
2024-02-15 15:40:00,363.39,364.06,363.24,363.66,27343.0,356.8509,357.5088,356.7036,357.116,27343.0
2024-02-15 15:50:00,363.59,364.4,363.52,363.97,95458.0,357.0473,357.8427,356.9786,357.4205,95458.0
2024-02-16 09:30:00,365.45,367.09,365.26,366.62,45450.0,358.8738,360.4843,358.6873,360.0228,45450.0
2024-02-16 09:40:00,366.63,367.1,366.09,367.0,8759.0,360.0326,360.4941,359.5023,360.3959,8759.0
2024-02-16 09:50:00,367.24,368.37,367.01,368.33,16604.0,360.6316,361.7413,360.4058,361.702,16604.0
2024-02-16 10:00:00,368.34,368.93,366.88,367.28,14196.0,361.7118,362.2912,360.2781,360.6709,14196.0
2024-02-16 10:10:00,367.3,367.33,365.58,366.09,23229.0,360.6905,360.72,359.0015,359.5023,23229.0
2024-02-16 10:20:00,366.09,366.37,365.38,366.01,43876.0,359.5023,359.7773,358.8051,359.4238,43876.0
2024-02-16 10:30:00,366.11,366.86,365.99,366.13,9416.0,359.522,360.2585,359.4041,359.5416,9416.0
2024-02-16 10:40:00,366.13,366.97,365.81,366.97,8017.0,359.5416,360.3665,359.2274,360.3665,8017.0
2024-02-16 10:50:00,366.9,367.54,366.78,366.94,6832.0,360.2977,360.9262,360.1799,360.337,6832.0
2024-02-16 11:00:00,366.98,367.7,366.74,367.38,2547.0,360.3763,361.0833,360.1406,360.7691,2547.0
2024-02-16 11:10:00,367.18,367.37,366.99,367.17,5368.0,360.5727,360.7593,360.3861,360.5629,5368.0
2024-02-16 11:20:00,367.1,368.05,366.99,367.58,7152.0,360.4941,361.427,360.3861,360.9655,7152.0
2024-02-16 11:30:00,367.63,367.63,366.85,367.06,10684.0,361.0146,361.0146,360.2486,360.4549,10684.0
2024-02-16 11:40:00,366.95,367.54,366.93,367.54,3313.0,360.3468,360.9262,360.3272,360.9262,3313.0
2024-02-16 11:50:00,367.44,367.53,366.38,366.53,15891.0,360.828,360.9164,359.7871,359.9344,15891.0
2024-02-16 12:00:00,366.55,366.84,366.47,366.66,5191.0,359.954,360.2388,359.8755,360.0621,5191.0
2024-02-16 12:10:00,366.68,366.99,366.6,366.84,3970.0,360.0817,360.3861,360.0031,360.2388,3970.0
2024-02-16 12:20:00,366.55,366.65,366.21,366.65,3409.0,359.954,360.0522,359.6202,360.0522,3409.0
2024-02-16 12:30:00,366.84,366.96,366.49,366.49,2293.0,360.2388,360.3567,359.8951,359.8951,2293.0
2024-02-16 12:40:00,366.41,367.0,366.14,367.0,5499.0,359.8166,360.3959,359.5514,360.3959,5499.0
2024-02-16 12:50:00,366.73,366.99,366.65,366.87,1460.0,360.1308,360.3861,360.0522,360.2683,1460.0
2024-02-16 13:00:00,366.75,366.77,366.2,366.26,5160.0,360.1504,360.1701,359.6103,359.6693,5160.0
2024-02-16 13:10:00,366.23,366.65,366.16,366.58,3867.0,359.6398,360.0522,359.5711,359.9835,3867.0
2024-02-16 13:20:00,366.72,367.48,366.7,367.02,5880.0,360.121,360.8673,360.1013,360.4156,5880.0
2024-02-16 13:30:00,367.02,367.09,366.72,367.02,8800.0,360.4156,360.4843,360.121,360.4156,8800.0
2024-02-16 13:40:00,367.0,367.18,366.71,366.8,4218.0,360.3959,360.5727,360.1112,360.1995,4218.0
2024-02-16 13:50:00,366.79,367.24,366.78,367.2,3545.0,360.1897,360.6316,360.1799,360.5923,3545.0
2024-02-16 14:00:00,367.2,367.62,367.2,367.62,5243.0,360.5923,361.0048,360.5923,361.0048,5243.0
2024-02-16 14:10:00,367.7,368.26,367.65,368.13,10162.0,361.0833,361.6333,361.0342,361.5056,10162.0
2024-02-16 14:20:00,368.07,368.19,367.79,367.97,4405.0,361.4467,361.5645,361.1717,361.3485,4405.0
2024-02-16 14:30:00,367.87,367.87,367.29,367.4,11013.0,361.2503,361.2503,360.6807,360.7887,11013.0
2024-02-16 14:40:00,367.42,368.16,367.32,367.45,8495.0,360.8084,361.5351,360.7102,360.8378,8495.0
2024-02-16 14:50:00,367.44,367.95,367.35,367.5,7515.0,360.828,361.3288,360.7396,360.8869,7515.0
2024-02-16 15:00:00,367.54,367.87,367.51,367.83,7197.0,360.9262,361.2503,360.8968,361.211,7197.0
2024-02-16 15:10:00,367.79,367.89,367.56,367.62,5710.0,361.1717,361.2699,360.9459,361.0048,5710.0
2024-02-16 15:20:00,367.55,367.72,367.23,367.65,10313.0,360.936,361.103,360.6218,361.0342,10313.0
2024-02-16 15:30:00,367.66,367.69,366.66,366.77,13687.0,361.0441,361.0735,360.0621,360.1701,13687.0
2024-02-16 15:40:00,366.77,367.31,366.69,366.83,25105.0,360.1701,360.7004,360.0915,360.229,25105.0
2024-02-16 15:50:00,366.68,367.16,366.34,367.04,70616.0,360.0817,360.5531,359.7478,360.4352,70616.0
2024-02-20 09:30:00,366.4,368.78,366.08,367.8,24092.0,359.8067,362.1439,359.4925,361.1815,24092.0
2024-02-20 09:40:00,367.68,368.11,366.96,367.58,6539.0,361.0637,361.486,360.3567,360.9655,6539.0
2024-02-20 09:50:00,367.96,368.67,367.62,367.83,14311.0,361.3387,362.0359,361.0048,361.211,14311.0
2024-02-20 10:00:00,367.97,368.37,367.19,367.69,13293.0,361.3485,361.7413,360.5825,361.0735,13293.0
2024-02-20 10:10:00,367.98,368.8,367.71,368.05,10260.0,361.3583,362.1636,361.0932,361.427,10260.0
2024-02-20 10:20:00,367.97,369.23,367.79,368.93,9847.0,361.3485,362.5858,361.1717,362.2912,9847.0
2024-02-20 10:30:00,368.79,369.2,368.1,368.28,15573.0,362.1537,362.5564,361.4761,361.6529,15573.0
2024-02-20 10:40:00,368.25,368.25,367.3,367.8,18335.0,361.6235,361.6235,360.6905,361.1815,18335.0
2024-02-20 10:50:00,367.81,367.81,366.45,366.88,14468.0,361.1914,361.1914,359.8558,360.2781,14468.0
2024-02-20 11:00:00,366.62,366.69,366.18,366.35,6330.0,360.0228,360.0915,359.5907,359.7576,6330.0
2024-02-20 11:10:00,366.35,367.15,366.24,366.9,7790.0,359.7576,360.5432,359.6496,360.2977,7790.0
2024-02-20 11:20:00,366.69,366.69,366.23,366.46,5058.0,360.0915,360.0915,359.6398,359.8657,5058.0
2024-02-20 11:30:00,366.45,366.59,366.16,366.25,10925.0,359.8558,359.9933,359.5711,359.6594,10925.0
2024-02-20 11:40:00,366.33,366.33,365.55,365.79,9424.0,359.738,359.738,358.972,359.2077,9424.0
2024-02-20 11:50:00,365.79,366.25,365.5,365.6,6594.0,359.2077,359.6594,358.9229,359.0211,6594.0
2024-02-20 12:00:00,365.39,366.34,365.0,366.28,7920.0,358.8149,359.7478,358.4319,359.6889,7920.0
2024-02-20 12:10:00,366.08,366.94,365.64,366.72,11009.0,359.4925,360.337,359.0604,360.121,11009.0
2024-02-20 12:20:00,366.7,367.15,366.63,366.8,22072.0,360.1013,360.5432,360.0326,360.1995,22072.0
2024-02-20 12:30:00,366.8,367.91,366.8,367.46,8138.0,360.1995,361.2896,360.1995,360.8477,8138.0
2024-02-20 12:40:00,367.45,367.89,367.4,367.52,6383.0,360.8378,361.2699,360.7887,360.9066,6383.0
2024-02-20 12:50:00,367.53,367.91,367.41,367.57,6278.0,360.9164,361.2896,360.7986,360.9557,6278.0
2024-02-20 13:00:00,367.48,367.75,367.33,367.61,3794.0,360.8673,361.1324,360.72,360.995,3794.0
2024-02-20 13:10:00,367.63,367.81,367.41,367.64,11310.0,361.0146,361.1914,360.7986,361.0244,11310.0
2024-02-20 13:20:00,367.59,368.21,367.22,367.39,12886.0,360.9753,361.5842,360.612,360.7789,12886.0
2024-02-20 13:30:00,367.37,367.52,366.7,366.87,9134.0,360.7593,360.9066,360.1013,360.2683,9134.0
2024-02-20 13:40:00,366.99,367.34,366.75,367.19,12549.0,360.3861,360.7298,360.1504,360.5825,12549.0
2024-02-20 13:50:00,367.21,367.56,367.18,367.2,12770.0,360.6022,360.9459,360.5727,360.5923,12770.0
2024-02-20 14:00:00,367.19,367.53,367.06,367.53,9332.0,360.5825,360.9164,360.4549,360.9164,9332.0
2024-02-20 14:10:00,367.46,367.93,367.28,367.53,12493.0,360.8477,361.3092,360.6709,360.9164,12493.0
2024-02-20 14:20:00,367.34,367.34,366.89,367.23,5418.0,360.7298,360.7298,360.2879,360.6218,5418.0
2024-02-20 14:30:00,367.19,367.22,366.56,366.65,10541.0,360.5825,360.612,359.9639,360.0522,10541.0
2024-02-20 14:40:00,366.63,367.16,366.55,367.16,18792.0,360.0326,360.5531,359.954,360.5531,18792.0
2024-02-20 14:50:00,367.21,367.76,367.0,367.16,8198.0,360.6022,361.1423,360.3959,360.5531,8198.0
2024-02-20 15:00:00,367.24,367.62,366.98,367.09,10438.0,360.6316,361.0048,360.3763,360.4843,10438.0
2024-02-20 15:10:00,367.1,367.4,366.98,367.08,21046.0,360.4941,360.7887,360.3763,360.4745,21046.0
2024-02-20 15:20:00,367.08,367.53,366.97,367.43,22435.0,360.4745,360.9164,360.3665,360.8182,22435.0
2024-02-20 15:30:00,367.42,367.77,366.98,367.33,22711.0,360.8084,361.1521,360.3763,360.72,22711.0
2024-02-20 15:40:00,367.28,367.31,366.85,366.9,22084.0,360.6709,360.7004,360.2486,360.2977,22084.0
2024-02-20 15:50:00,366.81,367.67,366.41,367.22,103123.0,360.2094,361.0539,359.8166,360.612,103123.0
2024-02-21 09:30:00,368.57,369.52,365.18,367.62,15783.0,361.9377,362.8706,358.6087,361.0048,15783.0
2024-02-21 09:40:00,367.49,367.9,366.7,366.91,8432.0,360.8771,361.2797,360.1013,360.3076,8432.0
2024-02-21 09:50:00,367.01,367.2,366.22,366.22,10102.0,360.4058,360.5923,359.63,359.63,10102.0
2024-02-21 10:00:00,366.22,366.62,364.9,366.44,33092.0,359.63,360.0228,358.3337,359.846,33092.0
2024-02-21 10:10:00,366.28,366.97,366.28,366.82,11447.0,359.6889,360.3665,359.6889,360.2192,11447.0
2024-02-21 10:20:00,366.62,366.99,366.59,366.74,25826.0,360.0228,360.3861,359.9933,360.1406,25826.0
2024-02-21 10:30:00,366.75,367.67,366.39,367.35,40350.0,360.1504,361.0539,359.7969,360.7396,40350.0
2024-02-21 10:40:00,367.35,367.55,366.62,366.86,9549.0,360.7396,360.936,360.0228,360.2585,9549.0
2024-02-21 10:50:00,367.09,367.42,366.81,366.9,9324.0,360.4843,360.8084,360.2094,360.2977,9324.0
2024-02-21 11:00:00,366.9,367.66,366.89,367.59,7326.0,360.2977,361.0441,360.2879,360.9753,7326.0
2024-02-21 11:10:00,367.59,368.0,367.56,367.66,10091.0,360.9753,361.3779,360.9459,361.0441,10091.0
2024-02-21 11:20:00,367.5,367.81,367.34,367.42,3622.0,360.8869,361.1914,360.7298,360.8084,3622.0
2024-02-21 11:30:00,367.33,367.41,366.84,367.22,6871.0,360.72,360.7986,360.2388,360.612,6871.0
2024-02-21 11:40:00,367.37,367.56,367.05,367.21,18063.0,360.7593,360.9459,360.445,360.6022,18063.0
2024-02-21 11:50:00,367.14,367.59,366.8,366.82,5747.0,360.5334,360.9753,360.1995,360.2192,5747.0
2024-02-21 12:00:00,366.85,367.45,366.82,367.12,9728.0,360.2486,360.8378,360.2192,360.5138,9728.0
2024-02-21 12:10:00,367.15,367.91,367.12,367.66,20192.0,360.5432,361.2896,360.5138,361.0441,20192.0
2024-02-21 12:20:00,367.8,367.8,367.35,367.53,4890.0,361.1815,361.1815,360.7396,360.9164,4890.0
2024-02-21 12:30:00,367.53,367.53,366.85,366.85,7266.0,360.9164,360.9164,360.2486,360.2486,7266.0
2024-02-21 12:40:00,366.84,367.23,366.79,367.21,8600.0,360.2388,360.6218,360.1897,360.6022,8600.0
2024-02-21 12:50:00,367.22,367.48,367.08,367.44,9617.0,360.612,360.8673,360.4745,360.828,9617.0
2024-02-21 13:00:00,367.44,367.85,367.17,367.73,10475.0,360.828,361.2306,360.5629,361.1128,10475.0
2024-02-21 13:10:00,367.85,367.9,367.6,367.6,6954.0,361.2306,361.2797,360.9851,360.9851,6954.0
2024-02-21 13:20:00,367.54,367.73,367.42,367.68,5410.0,360.9262,361.1128,360.8084,361.0637,5410.0
2024-02-21 13:30:00,367.67,368.01,367.36,367.49,7556.0,361.0539,361.3878,360.7495,360.8771,7556.0
2024-02-21 13:40:00,367.4,367.59,367.31,367.55,7841.0,360.7887,360.9753,360.7004,360.936,7841.0
2024-02-21 13:50:00,367.67,367.89,367.37,367.63,10477.0,361.0539,361.2699,360.7593,361.0146,10477.0
2024-02-21 14:00:00,367.59,367.79,367.33,367.51,20183.0,360.9753,361.1717,360.72,360.8968,20183.0
2024-02-21 14:10:00,367.6,367.72,367.04,367.05,13738.0,360.9851,361.103,360.4352,360.445,13738.0
2024-02-21 14:20:00,367.07,367.15,366.34,366.65,9127.0,360.4647,360.5432,359.7478,360.0522,9127.0
2024-02-21 14:30:00,366.5,366.85,366.25,366.74,8184.0,359.9049,360.2486,359.6594,360.1406,8184.0
2024-02-21 14:40:00,366.78,367.17,366.73,367.08,9853.0,360.1799,360.5629,360.1308,360.4745,9853.0
2024-02-21 14:50:00,367.13,367.44,366.82,367.44,6946.0,360.5236,360.828,360.2192,360.828,6946.0
2024-02-21 15:00:00,367.44,367.57,366.96,366.96,6629.0,360.828,360.9557,360.3567,360.3567,6629.0
2024-02-21 15:10:00,367.1,367.17,365.9,366.02,15998.0,360.4941,360.5629,359.3157,359.4336,15998.0
2024-02-21 15:20:00,365.99,366.09,365.55,365.58,11152.0,359.4041,359.5023,358.972,359.0015,11152.0
2024-02-21 15:30:00,365.72,366.06,365.55,365.62,9068.0,359.139,359.4729,358.972,359.0408,9068.0
2024-02-21 15:40:00,365.53,366.57,365.4,366.57,22582.0,358.9524,359.9737,358.8247,359.9737,22582.0
2024-02-21 15:50:00,366.65,367.73,366.5,367.58,45985.0,360.0522,361.1128,359.9049,360.9655,45985.0
2024-02-22 09:30:00,367.0,367.0,364.29,365.0,28061.0,360.3959,360.3959,357.7347,358.4319,28061.0
2024-02-22 09:40:00,365.0,365.0,362.87,364.2,15282.0,358.4319,358.4319,356.3403,357.6463,15282.0
2024-02-22 09:50:00,363.82,366.0,363.05,365.35,18133.0,357.2732,359.4139,356.517,358.7756,18133.0
2024-02-22 10:00:00,364.71,366.1,363.97,365.35,22058.0,358.1472,359.5121,357.4205,358.7756,22058.0
2024-02-22 10:10:00,365.36,366.73,365.36,366.72,15143.0,358.7855,360.1308,358.7855,360.121,15143.0
2024-02-22 10:20:00,366.39,366.39,365.13,365.91,11045.0,359.7969,359.7969,358.5596,359.3256,11045.0
2024-02-22 10:30:00,366.17,366.36,365.79,366.04,11815.0,359.5809,359.7675,359.2077,359.4532,11815.0
2024-02-22 10:40:00,366.03,367.17,365.81,367.17,14319.0,359.4434,360.5629,359.2274,360.5629,14319.0
2024-02-22 10:50:00,367.35,367.4,366.42,366.42,14263.0,360.7396,360.7887,359.8264,359.8264,14263.0
2024-02-22 11:00:00,366.26,366.45,365.89,366.0,14202.0,359.6693,359.8558,359.3059,359.4139,14202.0
2024-02-22 11:10:00,366.09,366.16,365.22,365.37,11750.0,359.5023,359.5711,358.648,358.7953,11750.0
2024-02-22 11:20:00,365.17,365.87,365.01,365.78,24647.0,358.5989,359.2863,358.4418,359.1979,24647.0
2024-02-22 11:30:00,365.78,365.79,365.04,365.37,15118.0,359.1979,359.2077,358.4712,358.7953,15118.0
2024-02-22 11:40:00,365.62,365.62,364.24,364.49,11318.0,359.0408,359.0408,357.6856,357.9311,11318.0
2024-02-22 11:50:00,364.43,365.07,364.04,364.84,12243.0,357.8722,358.5007,357.4892,358.2748,12243.0
2024-02-22 12:00:00,365.07,365.57,364.86,365.28,5624.0,358.5007,358.9917,358.2945,358.7069,5624.0
2024-02-22 12:10:00,365.29,365.35,364.64,364.74,14479.0,358.7167,358.7756,358.0784,358.1766,14479.0
2024-02-22 12:20:00,364.71,365.05,364.52,364.98,13812.0,358.1472,358.481,357.9606,358.4123,13812.0
2024-02-22 12:30:00,365.06,365.5,365.0,365.12,8889.0,358.4909,358.9229,358.4319,358.5498,8889.0
2024-02-22 12:40:00,365.13,365.59,364.94,365.59,7633.0,358.5596,359.0113,358.373,359.0113,7633.0
2024-02-22 12:50:00,365.6,365.8,365.37,365.37,16840.0,359.0211,359.2175,358.7953,358.7953,16840.0
2024-02-22 13:00:00,365.39,365.91,364.96,365.15,16516.0,358.8149,359.3256,358.3927,358.5792,16516.0
2024-02-22 13:10:00,365.15,365.66,365.0,365.4,16496.0,358.5792,359.0801,358.4319,358.8247,16496.0
2024-02-22 13:20:00,365.4,365.82,365.39,365.59,22925.0,358.8247,359.2372,358.8149,359.0113,22925.0
2024-02-22 13:30:00,365.49,365.66,365.17,365.23,18015.0,358.9131,359.0801,358.5989,358.6578,18015.0
2024-02-22 13:40:00,365.1,365.4,364.47,365.06,19468.0,358.5301,358.8247,357.9115,358.4909,19468.0
2024-02-22 13:50:00,365.04,365.79,364.88,365.79,16983.0,358.4712,359.2077,358.3141,359.2077,16983.0
2024-02-22 14:00:00,365.79,366.01,365.4,366.0,23436.0,359.2077,359.4238,358.8247,359.4139,23436.0
2024-02-22 14:10:00,366.0,366.44,365.83,366.4,9304.0,359.4139,359.846,359.247,359.8067,9304.0
2024-02-22 14:20:00,366.29,367.65,366.22,367.65,16724.0,359.6987,361.0342,359.63,361.0342,16724.0
2024-02-22 14:30:00,367.65,368.15,367.29,368.0,12120.0,361.0342,361.5252,360.6807,361.3779,12120.0
2024-02-22 14:40:00,367.88,367.88,367.23,367.35,8537.0,361.2601,361.2601,360.6218,360.7396,8537.0
2024-02-22 14:50:00,367.35,367.79,366.94,367.27,22101.0,360.7396,361.1717,360.337,360.6611,22101.0
2024-02-22 15:00:00,367.27,367.42,366.72,366.8,16149.0,360.6611,360.8084,360.121,360.1995,16149.0
2024-02-22 15:10:00,366.82,368.14,366.82,367.99,21120.0,360.2192,361.5154,360.2192,361.3681,21120.0
2024-02-22 15:20:00,367.99,368.39,367.83,368.25,15637.0,361.3681,361.7609,361.211,361.6235,15637.0
2024-02-22 15:30:00,368.19,368.4,367.71,368.37,20507.0,361.5645,361.7708,361.0932,361.7413,20507.0
2024-02-22 15:40:00,368.49,369.13,368.49,369.03,43116.0,361.8591,362.4876,361.8591,362.3894,43116.0
2024-02-22 15:50:00,368.94,369.34,367.81,368.05,88807.0,362.301,362.6938,361.1914,361.427,88807.0
2024-02-23 09:30:00,368.78,369.04,365.06,367.74,32884.0,362.1439,362.3992,358.4909,361.1226,32884.0
2024-02-23 09:40:00,367.51,368.36,366.62,367.85,22211.0,360.8968,361.7315,360.0228,361.2306,22211.0
2024-02-23 09:50:00,367.55,369.41,367.55,368.97,30182.0,360.936,362.7626,360.936,362.3305,30182.0
2024-02-23 10:00:00,369.18,369.23,368.21,368.54,20512.0,362.5367,362.5858,361.5842,361.9082,20512.0
2024-02-23 10:10:00,368.72,368.8,367.81,368.06,17360.0,362.085,362.1636,361.1914,361.4369,17360.0
2024-02-23 10:20:00,368.05,368.19,367.63,368.19,11783.0,361.427,361.5645,361.0146,361.5645,11783.0
2024-02-23 10:30:00,368.1,368.19,367.36,367.4,13610.0,361.4761,361.5645,360.7495,360.7887,13610.0
2024-02-23 10:40:00,367.54,367.94,366.87,367.29,16054.0,360.9262,361.319,360.2683,360.6807,16054.0
2024-02-23 10:50:00,367.03,367.27,366.51,367.27,7833.0,360.4254,360.6611,359.9148,360.6611,7833.0
2024-02-23 11:00:00,367.36,367.42,366.03,366.15,14745.0,360.7495,360.8084,359.4434,359.5612,14745.0
2024-02-23 11:10:00,366.06,366.22,365.57,366.11,13013.0,359.4729,359.63,358.9917,359.522,13013.0
2024-02-23 11:20:00,366.12,366.12,365.32,365.35,4704.0,359.5318,359.5318,358.7462,358.7756,4704.0
2024-02-23 11:30:00,365.36,365.57,365.09,365.21,8703.0,358.7855,358.9917,358.5203,358.6382,8703.0
2024-02-23 11:40:00,365.03,365.29,364.34,364.5,21870.0,358.4614,358.7167,357.7838,357.9409,21870.0
2024-02-23 11:50:00,364.58,365.28,364.4,364.55,14649.0,358.0195,358.7069,357.8427,357.99,14649.0
2024-02-23 12:00:00,364.51,364.68,364.31,364.31,7863.0,357.9508,358.1177,357.7543,357.7543,7863.0
2024-02-23 12:10:00,364.3,364.5,364.0,364.5,12314.0,357.7445,357.9409,357.4499,357.9409,12314.0
2024-02-23 12:20:00,364.24,364.36,363.26,363.35,21132.0,357.6856,357.8034,356.7232,356.8116,21132.0
2024-02-23 12:30:00,363.31,363.85,363.19,363.71,13099.0,356.7723,357.3026,356.6545,357.1651,13099.0
2024-02-23 12:40:00,363.74,364.15,363.68,363.83,8151.0,357.1946,357.5972,357.1357,357.283,8151.0
2024-02-23 12:50:00,363.71,363.72,363.17,363.3,10447.0,357.1651,357.175,356.6349,356.7625,10447.0
2024-02-23 13:00:00,363.18,363.64,362.91,363.07,10453.0,356.6447,357.0964,356.3795,356.5367,10453.0
2024-02-23 13:10:00,362.99,363.35,362.74,362.78,29468.0,356.4581,356.8116,356.2126,356.2519,29468.0
2024-02-23 13:20:00,362.81,362.96,362.66,362.66,7129.0,356.2813,356.4286,356.134,356.134,7129.0
2024-02-23 13:30:00,362.57,363.32,362.57,363.09,10623.0,356.0457,356.7822,356.0457,356.5563,10623.0
2024-02-23 13:40:00,363.03,363.15,362.53,362.69,7125.0,356.4974,356.6152,356.0064,356.1635,7125.0
2024-02-23 13:50:00,362.61,362.9,362.53,362.57,9689.0,356.0849,356.3697,356.0064,356.0457,9689.0
2024-02-23 14:00:00,362.57,362.57,361.68,361.77,12281.0,356.0457,356.0457,355.1717,355.2601,12281.0
2024-02-23 14:10:00,361.72,362.19,361.55,362.09,9012.0,355.211,355.6725,355.044,355.5743,9012.0
2024-02-23 14:20:00,362.05,362.89,362.05,362.24,10920.0,355.535,356.3599,355.535,355.7216,10920.0
2024-02-23 14:30:00,362.24,362.68,362.19,362.66,9127.0,355.7216,356.1537,355.6725,356.134,9127.0
2024-02-23 14:40:00,362.66,362.81,362.2,362.25,12642.0,356.134,356.2813,355.6823,355.7314,12642.0
2024-02-23 14:50:00,362.21,363.04,361.93,362.93,19372.0,355.6921,356.5072,355.4172,356.3992,19372.0
2024-02-23 15:00:00,362.93,363.78,362.93,363.19,27587.0,356.3992,357.2339,356.3992,356.6545,27587.0
2024-02-23 15:10:00,363.19,363.88,363.17,363.8,13014.0,356.6545,357.3321,356.6349,357.2535,13014.0
2024-02-23 15:20:00,363.97,364.15,363.41,363.5,17461.0,357.4205,357.5972,356.8705,356.9589,17461.0
2024-02-23 15:30:00,363.5,363.62,362.37,362.66,22118.0,356.9589,357.0768,355.8493,356.134,22118.0
2024-02-23 15:40:00,362.67,362.74,361.84,362.5,37016.0,356.1439,356.2126,355.3288,355.9769,37016.0
2024-02-23 15:50:00,362.58,363.44,362.36,362.82,113188.0,356.0555,356.9,355.8394,356.2912,113188.0
2024-02-26 09:30:00,363.89,364.05,362.29,363.04,16104.0,357.3419,357.499,355.7707,356.5072,16104.0
2024-02-26 09:40:00,363.01,364.87,362.79,364.5,11133.0,356.4777,358.3043,356.2617,357.9409,11133.0
2024-02-26 09:50:00,364.67,366.25,364.67,366.25,13810.0,358.1079,359.6594,358.1079,359.6594,13810.0
2024-02-26 10:00:00,366.25,366.72,365.21,365.69,13273.0,359.6594,360.121,358.6382,359.1095,13273.0
2024-02-26 10:10:00,365.54,365.54,363.87,363.87,7838.0,358.9622,358.9622,357.3223,357.3223,7838.0
2024-02-26 10:20:00,363.74,364.0,363.21,363.48,11499.0,357.1946,357.4499,356.6741,356.9393,11499.0
2024-02-26 10:30:00,363.48,363.5,362.64,362.78,8035.0,356.9393,356.9589,356.1144,356.2519,8035.0
2024-02-26 10:40:00,362.9,363.22,362.15,362.16,8587.0,356.3697,356.684,355.6332,355.643,8587.0
2024-02-26 10:50:00,362.0,362.2,361.21,361.5,18077.0,355.4859,355.6823,354.7101,354.9949,18077.0
2024-02-26 11:00:00,361.5,361.54,360.92,361.42,22502.0,354.9949,355.0342,354.4254,354.9164,22502.0
2024-02-26 11:10:00,361.4,362.27,361.28,362.25,13435.0,354.8967,355.7511,354.7789,355.7314,13435.0
2024-02-26 11:20:00,362.15,362.31,361.8,361.8,5554.0,355.6332,355.7903,355.2895,355.2895,5554.0
2024-02-26 11:30:00,361.89,362.07,360.97,361.08,14357.0,355.3779,355.5547,354.4745,354.5825,14357.0
2024-02-26 11:40:00,361.08,361.5,361.07,361.17,7343.0,354.5825,354.9949,354.5727,354.6709,7343.0
2024-02-26 11:50:00,361.38,361.48,361.03,361.42,9258.0,354.8771,354.9753,354.5334,354.9164,9258.0
2024-02-26 12:00:00,361.3,361.56,360.9,361.02,10826.0,354.7985,355.0538,354.4057,354.5236,10826.0
2024-02-26 12:10:00,361.08,361.52,360.95,361.37,9991.0,354.5825,355.0146,354.4548,354.8673,9991.0
2024-02-26 12:20:00,361.35,361.57,360.59,360.7,15711.0,354.8476,355.0637,354.1013,354.2093,15711.0
2024-02-26 12:30:00,360.69,360.97,360.34,360.46,14152.0,354.1995,354.4745,353.8558,353.9736,14152.0
2024-02-26 12:40:00,360.37,360.8,360.36,360.51,6759.0,353.8852,354.3075,353.8754,354.0227,6759.0
2024-02-26 12:50:00,360.5,360.69,360.32,360.38,8527.0,354.0129,354.1995,353.8361,353.8951,8527.0
2024-02-26 13:00:00,360.32,360.33,359.72,359.87,10668.0,353.8361,353.846,353.2469,353.3942,10668.0
2024-02-26 13:10:00,359.81,360.27,359.81,360.15,10671.0,353.3353,353.787,353.3353,353.6692,10671.0
2024-02-26 13:20:00,360.09,360.16,359.29,359.78,8143.0,353.6103,353.679,352.8247,353.3059,8143.0
2024-02-26 13:30:00,359.67,359.68,359.25,359.44,13684.0,353.1978,353.2077,352.7854,352.972,13684.0
2024-02-26 13:40:00,359.44,359.7,359.34,359.34,8901.0,352.972,353.2273,352.8738,352.8738,8901.0
2024-02-26 13:50:00,359.58,359.76,359.38,359.39,9247.0,353.1095,353.2862,352.9131,352.9229,9247.0
2024-02-26 14:00:00,359.38,359.45,359.04,359.38,9286.0,352.9131,352.9818,352.5792,352.9131,9286.0
2024-02-26 14:10:00,359.47,359.68,357.88,358.31,59704.0,353.0014,353.2077,351.4401,351.8623,59704.0
2024-02-26 14:20:00,358.29,359.27,358.16,359.23,9475.0,351.8427,352.805,351.715,352.7658,9475.0
2024-02-26 14:30:00,359.11,359.25,358.25,358.36,13828.0,352.6479,352.7854,351.8034,351.9114,13828.0
2024-02-26 14:40:00,358.36,359.0,358.0,358.56,14043.0,351.9114,352.5399,351.5579,352.1078,14043.0
2024-02-26 14:50:00,358.56,359.49,358.38,359.31,12969.0,352.1078,353.0211,351.9311,352.8443,12969.0
2024-02-26 15:00:00,359.21,359.63,358.97,359.08,8403.0,352.7461,353.1586,352.5104,352.6185,8403.0
2024-02-26 15:10:00,359.03,359.47,358.93,359.16,9406.0,352.5694,353.0014,352.4712,352.697,9406.0
2024-02-26 15:20:00,359.05,359.63,358.97,359.55,12050.0,352.589,353.1586,352.5104,353.08,12050.0
2024-02-26 15:30:00,359.44,360.5,359.31,360.49,14148.0,352.972,354.0129,352.8443,354.0031,14148.0
2024-02-26 15:40:00,360.5,361.09,359.94,360.94,20679.0,354.0129,354.5923,353.463,354.445,20679.0
2024-02-26 15:50:00,360.86,360.86,359.82,359.84,79176.0,354.3664,354.3664,353.3451,353.3648,79176.0
2024-02-27 09:30:00,361.15,361.15,358.1,359.28,21191.0,354.6512,354.6512,351.6561,352.8149,21191.0
2024-02-27 09:40:00,359.34,360.34,358.85,359.95,18683.0,352.8738,353.8558,352.3926,353.4728,18683.0
2024-02-27 09:50:00,359.67,360.11,359.07,359.3,5767.0,353.1978,353.6299,352.6086,352.8345,5767.0
2024-02-27 10:00:00,359.53,360.0,358.77,359.18,11814.0,353.0604,353.5219,352.314,352.7167,11814.0
2024-02-27 10:10:00,359.21,359.82,359.07,359.19,31444.0,352.7461,353.3451,352.6086,352.7265,31444.0
2024-02-27 10:20:00,359.39,360.24,359.38,359.81,14009.0,352.9229,353.7576,352.9131,353.3353,14009.0
2024-02-27 10:30:00,359.81,360.08,359.52,359.67,10410.0,353.3353,353.6005,353.0505,353.1978,10410.0
2024-02-27 10:40:00,359.82,360.0,358.84,359.03,37229.0,353.3451,353.5219,352.3828,352.5694,37229.0
2024-02-27 10:50:00,359.01,359.01,357.34,358.11,21753.0,352.5497,352.5497,350.9098,351.6659,21753.0
2024-02-27 11:00:00,358.01,358.37,357.18,358.28,17721.0,351.5677,351.9212,350.7527,351.8329,17721.0
2024-02-27 11:10:00,358.35,358.98,357.96,358.98,25536.0,351.9016,352.5203,351.5186,352.5203,25536.0
2024-02-27 11:20:00,358.86,359.17,358.45,359.0,12240.0,352.4024,352.7068,351.9998,352.5399,12240.0
2024-02-27 11:30:00,359.11,359.65,359.04,359.37,6232.0,352.6479,353.1782,352.5792,352.9032,6232.0
2024-02-27 11:40:00,359.43,359.8,358.82,358.82,11127.0,352.9622,353.3255,352.3631,352.3631,11127.0
2024-02-27 11:50:00,358.86,359.57,358.76,359.56,17103.0,352.4024,353.0996,352.3042,353.0898,17103.0
2024-02-27 12:00:00,359.56,359.92,359.51,359.57,10096.0,353.0898,353.4433,353.0407,353.0996,10096.0
2024-02-27 12:10:00,359.76,360.05,359.58,359.84,8951.0,353.2862,353.571,353.1095,353.3648,8951.0
2024-02-27 12:20:00,360.04,360.08,359.68,359.85,16856.0,353.5612,353.6005,353.2077,353.3746,16856.0
2024-02-27 12:30:00,359.86,360.37,359.66,359.91,27373.0,353.3844,353.8852,353.188,353.4335,27373.0
2024-02-27 12:40:00,359.9,360.25,359.7,359.81,16394.0,353.4237,353.7674,353.2273,353.3353,16394.0
2024-02-27 12:50:00,359.74,360.1,359.6,359.78,13688.0,353.2666,353.6201,353.1291,353.3059,13688.0
2024-02-27 13:00:00,359.88,361.3,359.87,361.3,14986.0,353.4041,354.7985,353.3942,354.7985,14986.0
2024-02-27 13:10:00,361.46,361.7,361.31,361.7,10414.0,354.9556,355.1913,354.8083,355.1913,10414.0
2024-02-27 13:20:00,361.77,363.02,361.77,362.87,13588.0,355.2601,356.4876,355.2601,356.3403,13588.0
2024-02-27 13:30:00,362.94,363.45,362.93,363.33,12289.0,356.409,356.9098,356.3992,356.792,12289.0
2024-02-27 13:40:00,363.25,364.37,363.17,364.32,13007.0,356.7134,357.8133,356.6349,357.7642,13007.0
2024-02-27 13:50:00,364.33,365.8,364.27,365.66,17809.0,357.774,359.2175,357.7151,359.0801,17809.0
2024-02-27 14:00:00,365.78,365.79,364.57,364.6,16262.0,359.1979,359.2077,358.0097,358.0391,16262.0
2024-02-27 14:10:00,364.49,365.07,364.49,364.9,13110.0,357.9311,358.5007,357.9311,358.3337,13110.0
2024-02-27 14:20:00,364.89,365.28,364.43,364.73,13498.0,358.3239,358.7069,357.8722,358.1668,13498.0
2024-02-27 14:30:00,364.74,365.26,364.61,365.22,7686.0,358.1766,358.6873,358.049,358.648,7686.0
2024-02-27 14:40:00,365.22,365.22,364.67,364.97,8912.0,358.648,358.648,358.1079,358.4025,8912.0
2024-02-27 14:50:00,365.0,365.33,364.98,365.31,8096.0,358.4319,358.756,358.4123,358.7364,8096.0
2024-02-27 15:00:00,365.29,365.88,364.97,365.68,27372.0,358.7167,359.2961,358.4025,359.0997,27372.0
2024-02-27 15:10:00,365.7,366.37,365.41,365.5,19730.0,359.1193,359.7773,358.8346,358.9229,19730.0
2024-02-27 15:20:00,365.49,365.86,365.18,365.53,10801.0,358.9131,359.2765,358.6087,358.9524,10801.0
2024-02-27 15:30:00,365.5,366.58,365.5,366.52,19589.0,358.9229,359.9835,358.9229,359.9246,19589.0
2024-02-27 15:40:00,366.38,366.41,362.86,364.3,67786.0,359.7871,359.8166,356.3304,357.7445,67786.0
2024-02-27 15:50:00,364.45,364.9,362.66,362.7,96381.0,357.8918,358.3337,356.134,356.1733,96381.0
2024-02-28 09:30:00,359.99,361.3,355.29,355.98,48699.0,353.5121,354.7985,348.8967,349.5742,48699.0
2024-02-28 09:40:00,355.75,357.47,354.51,356.86,47657.0,349.3484,351.0374,348.1307,350.4384,47657.0
2024-02-28 09:50:00,356.53,358.24,356.35,358.06,35193.0,350.1143,351.7936,349.9376,351.6168,35193.0
2024-02-28 10:00:00,358.26,358.64,355.1,355.75,22135.0,351.8132,352.1864,348.7101,349.3484,22135.0
2024-02-28 10:10:00,355.15,356.01,354.0,354.24,33229.0,348.7592,349.6037,347.6299,347.8656,33229.0
2024-02-28 10:20:00,354.32,354.47,353.51,353.61,34076.0,347.9441,348.0914,347.1487,347.2469,34076.0
2024-02-28 10:30:00,353.62,354.4,353.05,353.91,15545.0,347.2567,348.0227,346.697,347.5415,15545.0
2024-02-28 10:40:00,354.15,355.0,353.51,353.84,36952.0,347.7772,348.6119,347.1487,347.4728,36952.0
2024-02-28 10:50:00,353.72,353.92,353.17,353.52,18626.0,347.3549,347.5513,346.8148,347.1585,18626.0
2024-02-28 11:00:00,353.71,354.1,353.15,353.62,14730.0,347.3451,347.7281,346.7952,347.2567,14730.0
2024-02-28 11:10:00,353.62,353.83,352.6,352.69,18056.0,347.2567,347.4629,346.2551,346.3434,18056.0
2024-02-28 11:20:00,352.6,352.64,351.47,351.57,17051.0,346.2551,346.2943,345.1454,345.2436,17051.0
2024-02-28 11:30:00,351.68,352.36,350.51,351.72,44436.0,345.3516,346.0194,344.2027,345.3909,44436.0
2024-02-28 11:40:00,351.92,353.45,351.65,353.3,9341.0,345.5873,347.0898,345.3222,346.9425,9341.0
2024-02-28 11:50:00,353.3,353.65,353.0,353.15,7717.0,346.9425,347.2862,346.6479,346.7952,7717.0
2024-02-28 12:00:00,353.01,354.0,352.75,353.89,17214.0,346.6577,347.6299,346.4024,347.5219,17214.0
2024-02-28 12:10:00,353.75,353.88,353.27,353.5,14708.0,347.3844,347.512,346.913,347.1389,14708.0
2024-02-28 12:20:00,353.83,353.85,353.08,353.49,10387.0,347.4629,347.4826,346.7264,347.1291,10387.0
2024-02-28 12:30:00,353.34,353.91,353.02,353.38,35653.0,346.9818,347.5415,346.6675,347.021,35653.0
2024-02-28 12:40:00,353.35,353.58,353.01,353.11,9997.0,346.9916,347.2174,346.6577,346.7559,9997.0
2024-02-28 12:50:00,353.16,353.98,352.95,353.81,61064.0,346.805,347.6102,346.5988,347.4433,61064.0
2024-02-28 13:00:00,353.81,353.98,352.64,352.86,45396.0,347.4433,347.6102,346.2943,346.5104,45396.0
2024-02-28 13:10:00,352.78,353.19,352.04,352.29,17897.0,346.4318,346.8345,345.7051,345.9506,17897.0
2024-02-28 13:20:00,352.44,353.15,352.1,353.06,36384.0,346.0979,346.7952,345.7641,346.7068,36384.0
2024-02-28 13:30:00,353.07,353.25,352.06,352.06,17599.0,346.7166,346.8934,345.7248,345.7248,17599.0
2024-02-28 13:40:00,352.05,352.5,351.02,352.07,53443.0,345.715,346.1569,344.7035,345.7346,53443.0
2024-02-28 13:50:00,352.02,352.46,351.63,351.63,10672.0,345.6855,346.1176,345.3025,345.3025,10672.0
2024-02-28 14:00:00,351.57,351.63,350.93,351.22,26170.0,345.2436,345.3025,344.6151,344.8999,26170.0
2024-02-28 14:10:00,351.3,351.97,351.13,351.77,15811.0,344.9785,345.6364,344.8115,345.44,15811.0
2024-02-28 14:20:00,351.64,351.76,351.09,351.2,12149.0,345.3123,345.4302,344.7722,344.8803,12149.0
2024-02-28 14:30:00,351.16,351.25,350.87,350.98,18923.0,344.841,344.9294,344.5562,344.6642,18923.0
2024-02-28 14:40:00,350.9,351.58,350.8,351.43,13527.0,344.5857,345.2534,344.4875,345.1061,13527.0
2024-02-28 14:50:00,351.37,352.65,351.37,352.39,29402.0,345.0472,346.3042,345.0472,346.0488,29402.0
2024-02-28 15:00:00,352.4,352.86,351.42,351.45,19296.0,346.0587,346.5104,345.0963,345.1258,19296.0
2024-02-28 15:10:00,351.44,351.88,351.09,351.48,33083.0,345.1159,345.548,344.7722,345.1552,33083.0
2024-02-28 15:20:00,351.42,353.01,351.17,352.84,42658.0,345.0963,346.6577,344.8508,346.4907,42658.0
2024-02-28 15:30:00,352.72,353.39,352.4,352.61,13962.0,346.3729,347.0309,346.0587,346.2649,13962.0
2024-02-28 15:40:00,352.61,352.73,351.63,352.51,22956.0,346.2649,346.3827,345.3025,346.1667,22956.0
2024-02-28 15:50:00,352.55,352.55,351.02,351.18,136623.0,346.206,346.206,344.7035,344.8606,136623.0
2024-02-29 09:30:00,351.76,353.46,350.89,351.0,33718.0,345.4302,347.0996,344.5758,344.6839,33718.0
2024-02-29 09:40:00,350.9,351.49,350.56,351.07,35349.0,344.5857,345.165,344.2518,344.7526,35349.0
2024-02-29 09:50:00,351.12,351.13,349.74,349.8,33702.0,344.8017,344.8115,343.4465,343.5055,33702.0
2024-02-29 10:00:00,349.8,351.27,349.15,350.67,34219.0,343.5055,344.949,342.8671,344.3598,34219.0
2024-02-29 10:10:00,350.8,351.01,349.24,349.24,18873.0,344.4875,344.6937,342.9555,342.9555,18873.0
2024-02-29 10:20:00,349.45,349.96,349.28,349.74,23209.0,343.1618,343.6626,342.9948,343.4465,23209.0
2024-02-29 10:30:00,349.56,349.71,348.56,348.59,24751.0,343.2698,343.4171,342.2878,342.3172,24751.0
2024-02-29 10:40:00,348.59,348.59,347.73,348.49,23102.0,342.3172,342.3172,341.4727,342.219,23102.0
2024-02-29 10:50:00,348.63,349.03,348.52,348.92,9791.0,342.3565,342.7493,342.2485,342.6413,9791.0
2024-02-29 11:00:00,349.04,349.14,348.44,348.68,23606.0,342.7591,342.8573,342.1699,342.4056,23606.0
2024-02-29 11:10:00,348.64,348.84,347.97,348.52,26003.0,342.3663,342.5627,341.7084,342.2485,26003.0
2024-02-29 11:20:00,348.58,348.84,347.75,347.75,11729.0,342.3074,342.5627,341.4923,341.4923,11729.0
2024-02-29 11:30:00,347.77,347.93,347.3,347.68,27181.0,341.512,341.6691,341.0504,341.4236,27181.0
2024-02-29 11:40:00,347.5,347.84,346.33,346.75,28884.0,341.2468,341.5807,340.0979,340.5103,28884.0
2024-02-29 11:50:00,346.75,347.18,346.32,346.53,22297.0,340.5103,340.9326,340.0881,340.2943,22297.0
2024-02-29 12:00:00,346.52,347.53,346.32,347.4,10649.0,340.2845,341.2763,340.0881,341.1486,10649.0
2024-02-29 12:10:00,347.49,347.6,347.08,347.16,9234.0,341.237,341.345,340.8344,340.913,9234.0
2024-02-29 12:20:00,347.27,347.38,346.86,347.37,7227.0,341.021,341.129,340.6184,341.1192,7227.0
2024-02-29 12:30:00,347.41,347.77,347.2,347.54,23789.0,341.1585,341.512,340.9522,341.2861,23789.0
2024-02-29 12:40:00,347.62,348.47,347.33,348.06,21878.0,341.3647,342.1994,341.0799,341.7968,21878.0
2024-02-29 12:50:00,348.15,348.77,348.15,348.75,10855.0,341.8851,342.494,341.8851,342.4743,10855.0
2024-02-29 13:00:00,348.71,348.95,348.26,348.42,12546.0,342.4351,342.6707,341.9932,342.1503,12546.0
2024-02-29 13:10:00,348.39,348.63,348.24,348.62,12436.0,342.1208,342.3565,341.9735,342.3467,12436.0
2024-02-29 13:20:00,348.62,349.25,348.57,349.25,9095.0,342.3467,342.9653,342.2976,342.9653,9095.0
2024-02-29 13:30:00,349.12,349.39,348.9,349.01,11031.0,342.8377,343.1028,342.6216,342.7297,11031.0
2024-02-29 13:40:00,349.05,349.64,348.97,349.36,16549.0,342.7689,343.3483,342.6904,343.0734,16549.0
2024-02-29 13:50:00,349.38,349.81,349.22,349.81,16488.0,343.093,343.5153,342.9359,343.5153,16488.0
2024-02-29 14:00:00,349.89,350.16,349.49,349.62,18428.0,343.5938,343.859,343.201,343.3287,18428.0
2024-02-29 14:10:00,349.68,349.88,349.38,349.4,17479.0,343.3876,343.584,343.093,343.1127,17479.0
2024-02-29 14:20:00,349.45,349.7,349.44,349.57,9607.0,343.1618,343.4073,343.1519,343.2796,9607.0
2024-02-29 14:30:00,349.65,349.97,349.47,349.68,32687.0,343.3582,343.6724,343.1814,343.3876,32687.0
2024-02-29 14:40:00,349.68,349.83,349.46,349.5,14117.0,343.3876,343.5349,343.1716,343.2109,14117.0
2024-02-29 14:50:00,349.44,350.22,349.37,349.96,24970.0,343.1519,343.9179,343.0832,343.6626,24970.0
2024-02-29 15:00:00,349.97,350.96,349.85,350.67,14374.0,343.6724,344.6446,343.5546,344.3598,14374.0
2024-02-29 15:10:00,350.59,350.75,350.14,350.14,8872.0,344.2812,344.4384,343.8393,343.8393,8872.0
2024-02-29 15:20:00,350.1,350.1,349.55,349.87,13296.0,343.8001,343.8001,343.26,343.5742,13296.0
2024-02-29 15:30:00,349.75,349.95,349.02,349.21,71937.0,343.4564,343.6528,342.7395,342.9261,71937.0
2024-02-29 15:40:00,349.16,350.44,349.16,350.44,40141.0,342.877,344.1339,342.877,344.1339,40141.0
2024-02-29 15:50:00,350.5,350.95,349.91,350.12,159184.0,344.1929,344.6348,343.6135,343.8197,159184.0
2024-03-01 09:30:00,350.1,350.1,346.47,347.41,21378.0,343.8001,343.8001,340.2354,341.1585,21378.0
2024-03-01 09:40:00,347.54,348.33,346.64,347.68,16726.0,341.2861,342.0619,340.4023,341.4236,16726.0
2024-03-01 09:50:00,347.98,347.98,346.53,347.7,24181.0,341.7182,341.7182,340.2943,341.4432,24181.0
2024-03-01 10:00:00,347.43,347.55,346.26,346.89,14377.0,341.1781,341.2959,340.0292,340.6478,14377.0
2024-03-01 10:10:00,347.03,347.52,346.5,347.1,35104.0,340.7853,341.2665,340.2648,340.854,35104.0
2024-03-01 10:20:00,347.2,347.83,347.2,347.83,8494.0,340.9522,341.5709,340.9522,341.5709,8494.0
2024-03-01 10:30:00,347.71,347.82,346.4,346.61,19696.0,341.4531,341.5611,340.1666,340.3729,19696.0
2024-03-01 10:40:00,346.61,347.18,346.27,347.02,24145.0,340.3729,340.9326,340.039,340.7755,24145.0
2024-03-01 10:50:00,346.99,348.34,346.95,347.66,19656.0,340.746,342.0717,340.7067,341.404,19656.0
2024-03-01 11:00:00,347.63,348.28,347.25,348.24,40869.0,341.3745,342.0128,341.0013,341.9735,40869.0
2024-03-01 11:10:00,348.42,349.8,348.16,349.5,11177.0,342.1503,343.5055,341.895,343.2109,11177.0
2024-03-01 11:20:00,349.34,350.7,349.18,350.23,10886.0,343.0537,344.3893,342.8966,343.9277,10886.0
2024-03-01 11:30:00,350.42,350.52,349.57,350.02,14122.0,344.1143,344.2125,343.2796,343.7215,14122.0
2024-03-01 11:40:00,349.88,350.6,349.8,350.08,11808.0,343.584,344.2911,343.5055,343.7804,11808.0
2024-03-01 11:50:00,350.08,350.57,349.96,350.18,3997.0,343.7804,344.2616,343.6626,343.8786,3997.0
2024-03-01 12:00:00,350.48,350.99,350.32,350.32,10543.0,344.1732,344.674,344.0161,344.0161,10543.0
2024-03-01 12:10:00,350.31,350.79,350.24,350.32,45428.0,344.0063,344.4776,343.9375,344.0161,45428.0
2024-03-01 12:20:00,350.15,350.61,350.15,350.35,14188.0,343.8492,344.3009,343.8492,344.0456,14188.0
2024-03-01 12:30:00,350.39,350.85,350.19,350.3,17208.0,344.0848,344.5366,343.8884,343.9965,17208.0
2024-03-01 12:40:00,350.62,351.27,350.61,351.27,6038.0,344.3107,344.949,344.3009,344.949,6038.0
2024-03-01 12:50:00,351.12,351.38,351.0,351.29,21584.0,344.8017,345.057,344.6839,344.9686,21584.0
2024-03-01 13:00:00,351.27,351.27,350.12,350.58,11433.0,344.949,344.949,343.8197,344.2714,11433.0
2024-03-01 13:10:00,350.5,350.73,350.26,350.26,7147.0,344.1929,344.4187,343.9572,343.9572,7147.0
2024-03-01 13:20:00,350.29,350.94,350.24,350.55,5225.0,343.9866,344.6249,343.9375,344.242,5225.0
2024-03-01 13:30:00,350.64,351.25,350.46,351.11,8155.0,344.3303,344.9294,344.1536,344.7919,8155.0
2024-03-01 13:40:00,351.12,351.25,350.73,351.03,4724.0,344.8017,344.9294,344.4187,344.7133,4724.0
2024-03-01 13:50:00,351.03,351.19,350.67,350.67,7729.0,344.7133,344.8704,344.3598,344.3598,7729.0
2024-03-01 14:00:00,350.54,351.3,350.53,351.19,6125.0,344.2321,344.9785,344.2223,344.8704,6125.0
2024-03-01 14:10:00,351.24,351.43,351.19,351.27,6007.0,344.9195,345.1061,344.8704,344.949,6007.0
2024-03-01 14:20:00,351.27,351.32,350.84,350.88,16228.0,344.949,344.9981,344.5267,344.566,16228.0
2024-03-01 14:30:00,350.9,350.98,350.38,350.81,25831.0,344.5857,344.6642,344.075,344.4973,25831.0
2024-03-01 14:40:00,350.83,350.83,348.93,348.96,13245.0,344.5169,344.5169,342.6511,342.6806,13245.0
2024-03-01 14:50:00,349.01,349.74,348.95,349.74,12411.0,342.7297,343.4465,342.6707,343.4465,12411.0
2024-03-01 15:00:00,349.67,350.09,349.49,349.91,14659.0,343.3778,343.7902,343.201,343.6135,14659.0
2024-03-01 15:10:00,349.8,350.43,349.7,350.22,6980.0,343.5055,344.1241,343.4073,343.9179,6980.0
2024-03-01 15:20:00,350.41,351.15,350.41,350.79,13649.0,344.1045,344.8312,344.1045,344.4776,13649.0
2024-03-01 15:30:00,350.8,351.13,350.63,350.75,11179.0,344.4875,344.8115,344.3205,344.4384,11179.0
2024-03-01 15:40:00,350.85,351.41,350.57,351.11,28558.0,344.5366,345.0865,344.2616,344.7919,28558.0
2024-03-01 15:50:00,351.06,352.11,350.74,352.1,156575.0,344.7428,345.7739,344.4285,345.7641,156575.0
2024-03-04 09:30:00,351.0,352.81,349.73,349.73,31594.0,344.6839,346.4613,343.4367,343.4367,31594.0
2024-03-04 09:40:00,350.01,351.53,349.13,351.29,17741.0,343.7117,345.2043,342.8475,344.9686,17741.0
2024-03-04 09:50:00,351.41,351.42,349.59,350.45,11259.0,345.0865,345.0963,343.2992,344.1438,11259.0
2024-03-04 10:00:00,350.45,350.46,349.58,350.15,16006.0,344.1438,344.1536,343.2894,343.8492,16006.0
2024-03-04 10:10:00,350.04,350.16,349.31,349.31,12023.0,343.7411,343.859,343.0243,343.0243,12023.0
2024-03-04 10:20:00,349.5,349.55,348.23,349.3,5287.0,343.2109,343.26,341.9637,343.0145,5287.0
2024-03-04 10:30:00,349.06,349.21,347.94,348.97,5862.0,342.7788,342.9261,341.6789,342.6904,5862.0
2024-03-04 10:40:00,348.8,349.11,348.12,348.12,7221.0,342.5234,342.8279,341.8557,341.8557,7221.0
2024-03-04 10:50:00,348.41,348.64,348.08,348.5,6360.0,342.1405,342.3663,341.8164,342.2288,6360.0
2024-03-04 11:00:00,348.59,348.62,347.63,348.28,16167.0,342.3172,342.3467,341.3745,342.0128,16167.0
2024-03-04 11:10:00,348.16,348.16,346.75,346.76,11021.0,341.895,341.895,340.5103,340.5202,11021.0
2024-03-04 11:20:00,346.6,347.5,346.6,347.29,14089.0,340.363,341.2468,340.363,341.0406,14089.0
2024-03-04 11:30:00,347.19,347.6,346.97,347.46,7316.0,340.9424,341.345,340.7264,341.2076,7316.0
2024-03-04 11:40:00,347.44,347.65,347.19,347.61,8717.0,341.1879,341.3941,340.9424,341.3549,8717.0
2024-03-04 11:50:00,347.62,347.84,347.33,347.33,11592.0,341.3647,341.5807,341.0799,341.0799,11592.0
2024-03-04 12:00:00,347.44,347.51,346.88,347.31,9587.0,341.1879,341.2567,340.638,341.0603,9587.0
2024-03-04 12:10:00,347.18,348.34,347.08,347.91,38863.0,340.9326,342.0717,340.8344,341.6495,38863.0
2024-03-04 12:20:00,347.98,348.78,347.98,348.45,15434.0,341.7182,342.5038,341.7182,342.1797,15434.0
2024-03-04 12:30:00,348.38,348.4,347.46,347.57,11502.0,342.111,342.1306,341.2076,341.3156,11502.0
2024-03-04 12:40:00,347.62,348.19,347.4,347.69,15617.0,341.3647,341.9244,341.1486,341.4334,15617.0
2024-03-04 12:50:00,347.77,348.48,347.77,348.29,12830.0,341.512,342.2092,341.512,342.0226,12830.0
2024-03-04 13:00:00,348.24,348.6,348.15,348.5,17234.0,341.9735,342.327,341.8851,342.2288,17234.0
2024-03-04 13:10:00,348.56,348.61,347.6,347.63,11840.0,342.2878,342.3369,341.345,341.3745,11840.0
2024-03-04 13:20:00,347.55,348.01,347.3,347.35,8579.0,341.2959,341.7477,341.0504,341.0995,8579.0
2024-03-04 13:30:00,347.33,348.67,347.33,347.81,20186.0,341.0799,342.3958,341.0799,341.5513,20186.0
2024-03-04 13:40:00,347.78,348.75,347.55,348.43,25472.0,341.5218,342.4743,341.2959,342.1601,25472.0
2024-03-04 13:50:00,348.52,348.85,348.08,348.71,9940.0,342.2485,342.5725,341.8164,342.4351,9940.0
2024-03-04 14:00:00,348.7,348.7,348.16,348.44,6975.0,342.4252,342.4252,341.895,342.1699,6975.0
2024-03-04 14:10:00,348.54,348.87,348.23,348.24,12128.0,342.2681,342.5922,341.9637,341.9735,12128.0
2024-03-04 14:20:00,348.09,348.26,347.92,348.0,8404.0,341.8262,341.9932,341.6593,341.7378,8404.0
2024-03-04 14:30:00,348.0,348.13,347.73,348.04,12852.0,341.7378,341.8655,341.4727,341.7771,12852.0
2024-03-04 14:40:00,348.08,348.31,347.53,347.63,21461.0,341.8164,342.0423,341.2763,341.3745,21461.0
2024-03-04 14:50:00,347.63,348.16,347.6,348.11,19032.0,341.3745,341.895,341.345,341.8459,19032.0
2024-03-04 15:00:00,348.22,348.47,347.87,348.12,9365.0,341.9539,342.1994,341.6102,341.8557,9365.0
2024-03-04 15:10:00,347.96,348.18,347.47,347.47,34869.0,341.6986,341.9146,341.2174,341.2174,34869.0
2024-03-04 15:20:00,347.45,347.69,346.77,347.01,49072.0,341.1977,341.4334,340.53,340.7657,49072.0
2024-03-04 15:30:00,347.04,348.0,346.76,346.98,68341.0,340.7951,341.7378,340.5202,340.7362,68341.0
2024-03-04 15:40:00,347.03,348.0,347.01,347.98,73478.0,340.7853,341.7378,340.7657,341.7182,73478.0
2024-03-04 15:50:00,348.0,348.32,346.74,346.96,158983.0,341.7378,342.0521,340.5005,340.7166,158983.0
2024-03-05 09:30:00,349.0,350.77,346.03,349.51,120393.0,342.7198,344.458,339.8033,343.2207,120393.0
2024-03-05 09:40:00,349.5,351.38,348.85,351.15,43751.0,343.2109,345.057,342.5725,344.8312,43751.0
2024-03-05 09:50:00,350.8,351.57,349.95,350.22,25222.0,344.4875,345.2436,343.6528,343.9179,25222.0
2024-03-05 10:00:00,350.13,351.82,348.17,348.44,36699.0,343.8295,345.4891,341.9048,342.1699,36699.0
2024-03-05 10:10:00,348.17,348.35,346.15,346.5,41183.0,341.9048,342.0815,339.9211,340.2648,41183.0
2024-03-05 10:20:00,346.42,346.68,344.23,344.43,41126.0,340.1863,340.4416,338.0357,338.2321,41126.0
2024-03-05 10:30:00,344.23,344.23,341.67,341.71,51651.0,338.0357,338.0357,335.5217,335.561,51651.0
2024-03-05 10:40:00,341.94,342.35,341.2,341.33,32522.0,335.7869,336.1895,335.0602,335.1879,32522.0
2024-03-05 10:50:00,341.37,342.59,340.18,340.27,49317.0,335.2271,336.4252,334.0586,334.1469,49317.0
2024-03-05 11:00:00,340.28,340.51,338.58,339.23,49407.0,334.1568,334.3826,332.4874,333.1257,49407.0
2024-03-05 11:10:00,339.24,340.83,339.0,340.83,26187.0,333.1355,334.6969,332.8998,334.6969,26187.0
2024-03-05 11:20:00,340.68,341.21,339.64,340.47,17310.0,334.5496,335.07,333.5283,334.3433,17310.0
2024-03-05 11:30:00,340.43,341.32,339.85,341.19,21310.0,334.3041,335.178,333.7345,335.0504,21310.0
2024-03-05 11:40:00,341.1,341.81,341.0,341.58,19585.0,334.962,335.6592,334.8638,335.4334,19585.0
2024-03-05 11:50:00,341.37,343.32,341.27,343.2,30908.0,335.2271,337.1421,335.1289,337.0242,30908.0
2024-03-05 12:00:00,343.33,343.34,342.78,343.05,9927.0,337.1519,337.1617,336.6118,336.8769,9927.0
2024-03-05 12:10:00,342.94,343.76,342.71,343.76,17911.0,336.7689,337.5741,336.543,337.5741,17911.0
2024-03-05 12:20:00,343.8,343.93,342.48,342.92,8580.0,337.6134,337.7411,336.3172,336.7493,8580.0
2024-03-05 12:30:00,342.73,343.25,342.68,342.81,10144.0,336.5627,337.0733,336.5136,336.6412,10144.0
2024-03-05 12:40:00,342.88,343.04,341.53,341.56,26117.0,336.71,336.8671,335.3843,335.4137,26117.0
2024-03-05 12:50:00,341.54,341.54,340.68,340.74,11609.0,335.3941,335.3941,334.5496,334.6085,11609.0
2024-03-05 13:00:00,340.7,341.6,340.45,341.6,6874.0,334.5692,335.453,334.3237,335.453,6874.0
2024-03-05 13:10:00,341.5,341.61,340.32,340.71,13143.0,335.3548,335.4628,334.196,334.579,13143.0
2024-03-05 13:20:00,340.69,340.77,340.26,340.51,5765.0,334.5594,334.6379,334.1371,334.3826,5765.0
2024-03-05 13:30:00,340.37,341.22,340.19,341.01,39595.0,334.2451,335.0798,334.0684,334.8736,39595.0
2024-03-05 13:40:00,341.2,341.21,339.55,340.01,23158.0,335.0602,335.07,333.4399,333.8916,23158.0
2024-03-05 13:50:00,340.06,340.12,339.69,340.03,10145.0,333.9407,333.9996,333.5774,333.9113,10145.0
2024-03-05 14:00:00,340.03,340.43,339.33,339.42,21483.0,333.9113,334.3041,333.2239,333.3122,21483.0
2024-03-05 14:10:00,339.17,339.74,339.17,339.48,17699.0,333.0667,333.6265,333.0667,333.3712,17699.0
2024-03-05 14:20:00,339.25,339.76,339.23,339.72,18279.0,333.1453,333.6461,333.1257,333.6068,18279.0
2024-03-05 14:30:00,339.6,340.2,338.64,338.64,32641.0,333.489,334.0782,332.5463,332.5463,32641.0
2024-03-05 14:40:00,338.64,339.28,338.38,338.66,61535.0,332.5463,333.1748,332.291,332.5659,61535.0
2024-03-05 14:50:00,338.48,338.67,337.14,338.31,29966.0,332.3892,332.5757,331.0733,332.2222,29966.0
2024-03-05 15:00:00,338.51,338.83,338.14,338.31,18092.0,332.4186,332.7329,332.0553,332.2222,18092.0
2024-03-05 15:10:00,338.28,339.13,337.68,337.68,41405.0,332.1928,333.0275,331.6035,331.6035,41405.0
2024-03-05 15:20:00,337.76,338.46,337.58,338.34,55617.0,331.6821,332.3695,331.5053,332.2517,55617.0
2024-03-05 15:30:00,338.32,338.83,338.25,338.56,30377.0,332.232,332.7329,332.1633,332.4677,30377.0
2024-03-05 15:40:00,338.57,338.57,337.79,338.19,58146.0,332.4775,332.4775,331.7116,332.1044,58146.0
2024-03-05 15:50:00,338.21,338.85,337.68,337.87,173910.0,332.124,332.7525,331.6035,331.7901,173910.0
2024-03-06 09:30:00,337.41,339.55,336.52,337.34,53366.0,331.3384,333.4399,330.4644,331.2697,53366.0
2024-03-06 09:40:00,337.37,338.98,337.19,337.94,47726.0,331.2991,332.8802,331.1224,331.8589,47726.0
2024-03-06 09:50:00,338.27,338.94,337.61,338.64,23474.0,332.1829,332.8409,331.5348,332.5463,23474.0
2024-03-06 10:00:00,338.65,340.26,338.34,339.76,19814.0,332.5561,334.1371,332.2517,333.6461,19814.0
2024-03-06 10:10:00,339.81,340.4,339.64,339.77,14198.0,333.6952,334.2746,333.5283,333.6559,14198.0
2024-03-06 10:20:00,339.91,341.28,339.9,340.69,17855.0,333.7934,335.1388,333.7836,334.5594,17855.0
2024-03-06 10:30:00,340.56,341.46,340.39,341.46,7047.0,334.4317,335.3155,334.2648,335.3155,7047.0
2024-03-06 10:40:00,341.44,342.09,341.16,341.16,14166.0,335.2959,335.9342,335.0209,335.0209,14166.0
2024-03-06 10:50:00,341.36,341.86,341.05,341.61,23581.0,335.2173,335.7083,334.9129,335.4628,23581.0
2024-03-06 11:00:00,341.62,341.65,340.68,340.68,27332.0,335.4726,335.5021,334.5496,334.5496,27332.0
2024-03-06 11:10:00,340.91,341.3,340.42,341.28,6981.0,334.7754,335.1584,334.2942,335.1388,6981.0
2024-03-06 11:20:00,341.27,341.53,340.73,340.83,21937.0,335.1289,335.3843,334.5987,334.6969,21937.0
2024-03-06 11:30:00,340.97,341.0,339.41,339.41,8224.0,334.8343,334.8638,333.3024,333.3024,8224.0
2024-03-06 11:40:00,339.47,340.15,339.14,340.15,9980.0,333.3613,334.0291,333.0373,334.0291,9980.0
2024-03-06 11:50:00,340.19,340.19,339.37,339.63,8031.0,334.0684,334.0684,333.2631,333.5185,8031.0
2024-03-06 12:00:00,339.62,339.62,338.9,339.19,6143.0,333.5086,333.5086,332.8016,333.0864,6143.0
2024-03-06 12:10:00,339.15,339.73,339.12,339.46,11156.0,333.0471,333.6167,333.0176,333.3515,11156.0
2024-03-06 12:20:00,339.47,340.3,339.44,340.3,13992.0,333.3613,334.1764,333.3319,334.1764,13992.0
2024-03-06 12:30:00,340.42,340.69,340.14,340.44,5746.0,334.2942,334.5594,334.0193,334.3139,5746.0
2024-03-06 12:40:00,340.48,340.73,340.22,340.73,6227.0,334.3532,334.5987,334.0978,334.5987,6227.0
2024-03-06 12:50:00,340.75,340.82,340.16,340.17,5663.0,334.6183,334.687,334.0389,334.0487,5663.0
2024-03-06 13:00:00,340.06,340.55,340.05,340.53,7568.0,333.9407,334.4219,333.9309,334.4023,7568.0
2024-03-06 13:10:00,340.55,340.77,340.29,340.73,9816.0,334.4219,334.6379,334.1666,334.5987,9816.0
2024-03-06 13:20:00,340.7,341.17,340.49,340.97,10532.0,334.5692,335.0307,334.363,334.8343,10532.0
2024-03-06 13:30:00,341.0,341.58,340.68,341.52,8492.0,334.8638,335.4334,334.5496,335.3744,8492.0
2024-03-06 13:40:00,341.5,341.61,340.71,340.71,6618.0,335.3548,335.4628,334.579,334.579,6618.0
2024-03-06 13:50:00,340.71,341.52,340.63,341.19,11188.0,334.579,335.3744,334.5005,335.0504,11188.0
2024-03-06 14:00:00,341.14,341.54,341.06,341.31,10840.0,335.0013,335.3941,334.9227,335.1682,10840.0
2024-03-06 14:10:00,341.32,341.5,341.06,341.06,44854.0,335.178,335.3548,334.9227,334.9227,44854.0
2024-03-06 14:20:00,341.0,341.44,340.91,341.38,13519.0,334.8638,335.2959,334.7754,335.237,13519.0
2024-03-06 14:30:00,341.32,341.56,341.14,341.3,14714.0,335.178,335.4137,335.0013,335.1584,14714.0
2024-03-06 14:40:00,341.21,341.21,340.89,341.0,6478.0,335.07,335.07,334.7558,334.8638,6478.0
2024-03-06 14:50:00,340.99,341.32,340.73,341.14,30322.0,334.854,335.178,334.5987,335.0013,30322.0
2024-03-06 15:00:00,341.19,341.36,340.5,340.64,17796.0,335.0504,335.2173,334.3728,334.5103,17796.0
2024-03-06 15:10:00,340.7,340.9,340.55,340.72,9251.0,334.5692,334.7656,334.4219,334.5888,9251.0
2024-03-06 15:20:00,340.72,340.72,339.61,340.0,14000.0,334.5888,334.5888,333.4988,333.8818,14000.0
2024-03-06 15:30:00,340.04,340.3,339.96,340.19,30219.0,333.9211,334.1764,333.8425,334.0684,30219.0
2024-03-06 15:40:00,340.19,340.2,339.42,340.04,34995.0,334.0684,334.0782,333.3122,333.9211,34995.0
2024-03-06 15:50:00,339.96,340.21,339.03,339.19,127828.0,333.8425,334.088,332.9293,333.0864,127828.0
2024-03-07 09:30:00,338.78,339.81,337.05,339.15,31237.0,332.6838,333.6952,330.9849,333.0471,31237.0
2024-03-07 09:40:00,339.27,339.27,337.12,338.36,28671.0,333.1649,333.1649,331.0536,332.2713,28671.0
2024-03-07 09:50:00,338.36,338.66,337.1,337.3,15272.0,332.2713,332.5659,331.034,331.2304,15272.0
2024-03-07 10:00:00,337.55,337.55,334.54,335.61,53024.0,331.4759,331.4759,328.5201,329.5708,53024.0
2024-03-07 10:10:00,335.61,337.26,335.61,337.02,31499.0,329.5708,331.1911,329.5708,330.9554,31499.0
2024-03-07 10:20:00,337.03,337.18,336.16,336.36,14520.0,330.9652,331.1125,330.1109,330.3073,14520.0
2024-03-07 10:30:00,336.5,337.15,336.18,336.77,9775.0,330.4448,331.0831,330.1305,330.7099,9775.0
2024-03-07 10:40:00,336.63,337.71,336.63,337.61,31077.0,330.5724,331.633,330.5724,331.5348,31077.0
2024-03-07 10:50:00,337.62,338.0,337.29,337.73,37044.0,331.5446,331.9178,331.2206,331.6526,37044.0
2024-03-07 11:00:00,337.88,338.19,337.74,337.93,29092.0,331.7999,332.1044,331.6625,331.849,29092.0
2024-03-07 11:10:00,337.94,338.36,337.89,338.06,19215.0,331.8589,332.2713,331.8098,331.9767,19215.0
2024-03-07 11:20:00,338.06,339.17,337.81,339.17,12945.0,331.9767,333.0667,331.7312,333.0667,12945.0
2024-03-07 11:30:00,339.26,339.5,338.57,339.1,17312.0,333.1551,333.3908,332.4775,332.998,17312.0
2024-03-07 11:40:00,339.1,339.3,338.89,339.12,8176.0,332.998,333.1944,332.7918,333.0176,8176.0
2024-03-07 11:50:00,339.13,339.82,339.12,339.5,16368.0,333.0275,333.705,333.0176,333.3908,16368.0
2024-03-07 12:00:00,339.32,339.33,338.74,338.85,5178.0,333.214,333.2239,332.6445,332.7525,5178.0
2024-03-07 12:10:00,338.82,339.56,338.82,339.44,17195.0,332.723,333.4497,332.723,333.3319,17195.0
2024-03-07 12:20:00,339.45,339.45,338.7,338.73,10502.0,333.3417,333.3417,332.6052,332.6347,10502.0
2024-03-07 12:30:00,338.85,339.23,338.72,338.92,7715.0,332.7525,333.1257,332.6248,332.8212,7715.0
2024-03-07 12:40:00,338.86,339.33,338.33,339.25,21491.0,332.7623,333.2239,332.2419,333.1453,21491.0
2024-03-07 12:50:00,339.36,339.42,338.94,339.03,11545.0,333.2533,333.3122,332.8409,332.9293,11545.0
2024-03-07 13:00:00,339.04,339.5,339.01,339.48,8963.0,332.9391,333.3908,332.9096,333.3712,8963.0
2024-03-07 13:10:00,339.43,340.1,339.29,339.8,15276.0,333.3221,333.98,333.1846,333.6854,15276.0
2024-03-07 13:20:00,340.03,340.23,339.66,339.97,9182.0,333.9113,334.1077,333.5479,333.8523,9182.0
2024-03-07 13:30:00,339.97,340.14,339.65,340.14,13459.0,333.8523,334.0193,333.5381,334.0193,13459.0
2024-03-07 13:40:00,340.16,340.47,339.99,340.29,25366.0,334.0389,334.3433,333.872,334.1666,25366.0
2024-03-07 13:50:00,340.37,340.85,340.16,340.74,6039.0,334.2451,334.7165,334.0389,334.6085,6039.0
2024-03-07 14:00:00,340.74,340.74,340.25,340.44,12456.0,334.6085,334.6085,334.1273,334.3139,12456.0
2024-03-07 14:10:00,340.42,340.48,340.14,340.14,8253.0,334.2942,334.3532,334.0193,334.0193,8253.0
2024-03-07 14:20:00,340.08,340.08,339.35,339.71,8975.0,333.9604,333.9604,333.2435,333.597,8975.0
2024-03-07 14:30:00,339.71,339.81,338.72,338.96,20935.0,333.597,333.6952,332.6248,332.8605,20935.0
2024-03-07 14:40:00,338.98,339.19,338.33,338.38,15676.0,332.8802,333.0864,332.2419,332.291,15676.0
2024-03-07 14:50:00,338.38,339.34,338.35,339.19,14226.0,332.291,333.2337,332.2615,333.0864,14226.0
2024-03-07 15:00:00,339.02,339.78,338.91,339.16,78651.0,332.9194,333.6658,332.8114,333.0569,78651.0
2024-03-07 15:10:00,339.17,339.88,338.97,339.73,18203.0,333.0667,333.764,332.8703,333.6167,18203.0
2024-03-07 15:20:00,339.66,340.4,339.66,339.79,14085.0,333.5479,334.2746,333.5479,333.6756,14085.0
2024-03-07 15:30:00,339.79,341.35,339.7,341.26,85460.0,333.6756,335.2075,333.5872,335.1191,85460.0
2024-03-07 15:40:00,341.49,342.15,341.01,341.26,29022.0,335.345,335.9931,334.8736,335.1191,29022.0
2024-03-07 15:50:00,341.37,341.37,340.7,340.72,65229.0,335.2271,335.2271,334.5692,334.5888,65229.0
2024-03-08 09:30:00,340.56,341.65,339.43,340.04,15889.0,334.4317,335.5021,333.3221,333.9211,15889.0
2024-03-08 09:40:00,340.5,340.5,339.58,339.89,27654.0,334.3728,334.3728,333.4694,333.7738,27654.0
2024-03-08 09:50:00,339.45,340.11,339.08,339.73,12928.0,333.3417,333.9898,332.9784,333.6167,12928.0
2024-03-08 10:00:00,339.87,340.49,338.75,338.77,22725.0,333.7541,334.363,332.6543,332.6739,22725.0
2024-03-08 10:10:00,338.81,339.55,338.44,339.55,5985.0,332.7132,333.4399,332.3499,333.4399,5985.0
2024-03-08 10:20:00,339.5,340.83,339.26,340.69,20153.0,333.3908,334.6969,333.1551,334.5594,20153.0
2024-03-08 10:30:00,340.69,341.72,340.5,341.7,10638.0,334.5594,335.5708,334.3728,335.5512,10638.0
2024-03-08 10:40:00,341.83,342.14,341.34,341.63,11716.0,335.6789,335.9833,335.1977,335.4825,11716.0
2024-03-08 10:50:00,341.75,341.93,340.8,341.74,8858.0,335.6003,335.7771,334.6674,335.5905,8858.0
2024-03-08 11:00:00,341.75,342.55,341.75,342.47,50893.0,335.6003,336.3859,335.6003,336.3074,50893.0
2024-03-08 11:10:00,342.63,343.02,342.0,342.74,14009.0,336.4645,336.8475,335.8458,336.5725,14009.0
2024-03-08 11:20:00,342.86,343.56,342.5,343.56,27031.0,336.6903,337.3777,336.3368,337.3777,27031.0
2024-03-08 11:30:00,343.73,344.43,342.99,343.24,8640.0,337.5447,338.2321,336.818,337.0635,8640.0
2024-03-08 11:40:00,343.2,343.3,342.69,342.8,6843.0,337.0242,337.1224,336.5234,336.6314,6843.0
2024-03-08 11:50:00,342.86,343.01,341.85,342.02,9121.0,336.6903,336.8376,335.6985,335.8655,9121.0
2024-03-08 12:00:00,342.28,342.73,342.13,342.5,10967.0,336.1208,336.5627,335.9735,336.3368,10967.0
2024-03-08 12:10:00,342.71,343.08,342.32,342.59,10433.0,336.543,336.9064,336.1601,336.4252,10433.0
2024-03-08 12:20:00,342.61,343.05,342.31,342.82,18141.0,336.4448,336.8769,336.1502,336.6511,18141.0
2024-03-08 12:30:00,342.72,342.88,342.47,342.73,4833.0,336.5529,336.71,336.3074,336.5627,4833.0
2024-03-08 12:40:00,342.8,343.12,342.64,343.03,5453.0,336.6314,336.9457,336.4743,336.8573,5453.0
2024-03-08 12:50:00,343.01,343.29,342.84,343.26,10513.0,336.8376,337.1126,336.6707,337.0831,10513.0
2024-03-08 13:00:00,343.15,343.33,342.9,343.0,8373.0,336.9751,337.1519,336.7296,336.8278,8373.0
2024-03-08 13:10:00,343.02,343.49,342.49,342.49,9766.0,336.8475,337.309,336.327,336.327,9766.0
2024-03-08 13:20:00,342.49,342.68,342.41,342.57,5298.0,336.327,336.5136,336.2484,336.4056,5298.0
2024-03-08 13:30:00,342.46,342.79,342.39,342.63,7211.0,336.2975,336.6216,336.2288,336.4645,7211.0
2024-03-08 13:40:00,342.55,343.22,342.54,342.87,21558.0,336.3859,337.0439,336.3761,336.7002,21558.0
2024-03-08 13:50:00,342.95,343.07,342.42,342.42,6694.0,336.7787,336.8966,336.2583,336.2583,6694.0
2024-03-08 14:00:00,342.6,342.89,342.42,342.8,5845.0,336.435,336.7198,336.2583,336.6314,5845.0
2024-03-08 14:10:00,342.89,343.14,342.82,343.04,12289.0,336.7198,336.9653,336.6511,336.8671,12289.0
2024-03-08 14:20:00,343.08,343.73,343.08,343.73,5268.0,336.9064,337.5447,336.9064,337.5447,5268.0
2024-03-08 14:30:00,343.71,343.89,343.45,343.6,9186.0,337.525,337.7018,337.2697,337.417,9186.0
2024-03-08 14:40:00,343.52,343.78,343.04,343.09,8097.0,337.3385,337.5938,336.8671,336.9162,8097.0
2024-03-08 14:50:00,343.08,343.59,342.82,343.0,5149.0,336.9064,337.4072,336.6511,336.8278,5149.0
2024-03-08 15:00:00,343.1,343.33,342.48,342.5,17089.0,336.926,337.1519,336.3172,336.3368,17089.0
2024-03-08 15:10:00,342.36,342.67,342.28,342.67,4945.0,336.1993,336.5038,336.1208,336.5038,4945.0
2024-03-08 15:20:00,342.66,342.75,341.43,341.46,12512.0,336.4939,336.5823,335.2861,335.3155,12512.0
2024-03-08 15:30:00,341.23,341.49,340.73,340.73,16654.0,335.0897,335.345,334.5987,334.5987,16654.0
2024-03-08 15:40:00,340.95,340.95,340.0,340.08,30388.0,334.8147,334.8147,333.8818,333.9604,30388.0
2024-03-08 15:50:00,340.01,340.32,339.33,339.35,86480.0,333.8916,334.196,333.2239,333.2435,86480.0
2024-03-11 09:30:00,338.6,341.38,338.6,339.48,44579.0,332.507,335.237,332.507,333.3712,44579.0
2024-03-11 09:40:00,339.18,341.23,339.18,341.03,22800.0,333.0766,335.0897,333.0766,334.8933,22800.0
2024-03-11 09:50:00,340.84,341.55,340.41,340.41,10202.0,334.7067,335.4039,334.2844,334.2844,10202.0
2024-03-11 10:00:00,340.54,340.56,339.17,339.57,11499.0,334.4121,334.4317,333.0667,333.4595,11499.0
2024-03-11 10:10:00,339.59,340.31,339.33,340.28,28530.0,333.4792,334.1862,333.2239,334.1568,28530.0
2024-03-11 10:20:00,340.2,340.34,339.19,339.43,10453.0,334.0782,334.2157,333.0864,333.3221,10453.0
2024-03-11 10:30:00,339.64,341.04,339.48,340.83,7916.0,333.5283,334.9031,333.3712,334.6969,7916.0
2024-03-11 10:40:00,340.7,341.29,340.57,341.16,8482.0,334.5692,335.1486,334.4415,335.0209,8482.0
2024-03-11 10:50:00,341.16,341.29,340.85,341.16,13925.0,335.0209,335.1486,334.7165,335.0209,13925.0
2024-03-11 11:00:00,341.26,342.51,341.15,342.36,20090.0,335.1191,336.3466,335.0111,336.1993,20090.0
2024-03-11 11:10:00,342.36,343.27,342.36,343.11,16403.0,336.1993,337.093,336.1993,336.9358,16403.0
2024-03-11 11:20:00,343.11,343.85,342.96,343.85,14738.0,336.9358,337.6625,336.7885,337.6625,14738.0
2024-03-11 11:30:00,343.85,346.4,343.85,346.4,26141.0,337.6625,340.1666,337.6625,340.1666,26141.0
2024-03-11 11:40:00,346.43,347.41,346.4,347.29,13185.0,340.1961,341.1585,340.1666,341.0406,13185.0
2024-03-11 11:50:00,347.21,349.2,346.81,348.25,32019.0,340.9621,342.9162,340.5693,341.9833,32019.0
2024-03-11 12:00:00,348.24,348.65,346.88,346.88,14424.0,341.9735,342.3761,340.638,340.638,14424.0
2024-03-11 12:10:00,347.0,347.99,346.95,346.95,10561.0,340.7558,341.728,340.7067,340.7067,10561.0
2024-03-11 12:20:00,346.93,347.55,346.39,346.75,9064.0,340.6871,341.2959,340.1568,340.5103,9064.0
2024-03-11 12:30:00,347.0,347.09,346.68,346.89,3792.0,340.7558,340.8442,340.4416,340.6478,3792.0
2024-03-11 12:40:00,347.05,347.85,346.8,347.85,10064.0,340.8049,341.5905,340.5594,341.5905,10064.0
2024-03-11 12:50:00,347.92,348.02,347.72,347.91,3914.0,341.6593,341.7575,341.4629,341.6495,3914.0
2024-03-11 13:00:00,348.01,348.1,347.52,347.82,21690.0,341.7477,341.836,341.2665,341.5611,21690.0
2024-03-11 13:10:00,348.03,348.64,347.98,348.49,14700.0,341.7673,342.3663,341.7182,342.219,14700.0
2024-03-11 13:20:00,348.68,349.01,348.53,348.95,5300.0,342.4056,342.7297,342.2583,342.6707,5300.0
2024-03-11 13:30:00,348.99,349.11,348.58,348.78,6335.0,342.71,342.8279,342.3074,342.5038,6335.0
2024-03-11 13:40:00,348.81,348.81,348.29,348.49,11266.0,342.5333,342.5333,342.0226,342.219,11266.0
2024-03-11 13:50:00,348.42,348.42,347.87,348.0,4626.0,342.1503,342.1503,341.6102,341.7378,4626.0
2024-03-11 14:00:00,348.15,348.34,347.8,348.2,1514.0,341.8851,342.0717,341.5414,341.9342,1514.0
2024-03-11 14:10:00,348.17,348.31,347.98,347.98,4866.0,341.9048,342.0423,341.7182,341.7182,4866.0
2024-03-11 14:20:00,348.0,348.16,347.31,347.37,7957.0,341.7378,341.895,341.0603,341.1192,7957.0
2024-03-11 14:30:00,347.28,347.28,346.26,346.37,8785.0,341.0308,341.0308,340.0292,340.1372,8785.0
2024-03-11 14:40:00,346.37,346.59,346.08,346.19,6628.0,340.1372,340.3532,339.8524,339.9604,6628.0
2024-03-11 14:50:00,346.17,346.9,346.16,346.89,4123.0,339.9408,340.6576,339.931,340.6478,4123.0
2024-03-11 15:00:00,347.02,347.28,346.67,347.08,5031.0,340.7755,341.0308,340.4318,340.8344,5031.0
2024-03-11 15:10:00,347.1,347.18,346.29,346.56,8888.0,340.854,340.9326,340.0586,340.3238,8888.0
2024-03-11 15:20:00,346.6,347.69,346.48,347.4,18456.0,340.363,341.4334,340.2452,341.1486,18456.0
2024-03-11 15:30:00,347.35,348.11,347.31,348.06,8393.0,341.0995,341.8459,341.0603,341.7968,8393.0
2024-03-11 15:40:00,348.06,348.08,346.3,346.44,24727.0,341.7968,341.8164,340.0684,340.2059,24727.0
2024-03-11 15:50:00,346.53,347.21,346.38,347.14,55178.0,340.2943,340.9621,340.147,340.8933,55178.0
2024-03-12 09:30:00,346.33,348.37,340.88,341.65,24145.0,340.0979,342.1012,334.746,335.5021,24145.0
2024-03-12 09:40:00,342.54,343.98,341.78,342.34,9032.0,336.3761,337.7902,335.6298,336.1797,9032.0
2024-03-12 09:50:00,342.85,343.44,342.17,342.71,6271.0,336.6805,337.2599,336.0128,336.543,6271.0
2024-03-12 10:00:00,342.16,342.16,340.09,341.21,11984.0,336.0029,336.0029,333.9702,335.07,11984.0
2024-03-12 10:10:00,340.87,341.86,340.8,341.75,15695.0,334.7361,335.7083,334.6674,335.6003,15695.0
2024-03-12 10:20:00,341.5,343.22,341.49,343.22,8333.0,335.3548,337.0439,335.345,337.0439,8333.0
2024-03-12 10:30:00,343.22,343.22,341.96,342.93,8826.0,337.0439,337.0439,335.8065,336.7591,8826.0
2024-03-12 10:40:00,343.07,343.66,342.83,343.35,9461.0,336.8966,337.4759,336.6609,337.1715,9461.0
2024-03-12 10:50:00,343.34,343.43,342.9,342.97,9292.0,337.1617,337.2501,336.7296,336.7984,9292.0
2024-03-12 11:00:00,342.98,343.2,342.37,342.39,2038.0,336.8082,337.0242,336.2092,336.2288,2038.0
2024-03-12 11:10:00,342.54,342.96,342.53,342.84,3025.0,336.3761,336.7885,336.3663,336.6707,3025.0
2024-03-12 11:20:00,342.85,343.35,342.72,342.98,8869.0,336.6805,337.1715,336.5529,336.8082,8869.0
2024-03-12 11:30:00,342.98,343.56,342.79,343.03,10761.0,336.8082,337.3777,336.6216,336.8573,10761.0
2024-03-12 11:40:00,342.82,342.97,342.39,342.97,8550.0,336.6511,336.7984,336.2288,336.7984,8550.0
2024-03-12 11:50:00,343.01,343.31,342.86,343.22,4422.0,336.8376,337.1322,336.6903,337.0439,4422.0
2024-03-12 12:00:00,343.15,343.21,342.86,343.0,4938.0,336.9751,337.034,336.6903,336.8278,4938.0
2024-03-12 12:10:00,342.97,343.25,342.03,342.15,8044.0,336.7984,337.0733,335.8753,335.9931,8044.0
2024-03-12 12:20:00,342.21,342.61,342.14,342.61,2612.0,336.052,336.4448,335.9833,336.4448,2612.0
2024-03-12 12:30:00,342.45,342.91,342.21,342.4,6976.0,336.2877,336.7394,336.052,336.2386,6976.0
2024-03-12 12:40:00,342.6,342.6,341.71,342.13,7854.0,336.435,336.435,335.561,335.9735,7854.0
2024-03-12 12:50:00,341.98,342.91,341.97,342.76,2573.0,335.8262,336.7394,335.8164,336.5921,2573.0
2024-03-12 13:00:00,342.67,342.96,342.59,342.85,2533.0,336.5038,336.7885,336.4252,336.6805,2533.0
2024-03-12 13:10:00,342.75,343.19,342.68,343.07,2624.0,336.5823,337.0144,336.5136,336.8966,2624.0
2024-03-12 13:20:00,343.19,343.51,343.19,343.24,3073.0,337.0144,337.3286,337.0144,337.0635,3073.0
2024-03-12 13:30:00,343.36,343.61,343.02,343.59,6968.0,337.1813,337.4268,336.8475,337.4072,6968.0
2024-03-12 13:40:00,343.62,343.86,343.52,343.84,2415.0,337.4367,337.6723,337.3385,337.6527,2415.0
2024-03-12 13:50:00,343.83,344.62,343.79,344.62,6261.0,337.6429,338.4187,337.6036,338.4187,6261.0
2024-03-12 14:00:00,344.67,344.67,344.04,344.24,3797.0,338.4678,338.4678,337.8491,338.0455,3797.0
2024-03-12 14:10:00,344.25,344.42,343.75,343.9,5872.0,338.0553,338.2223,337.5643,337.7116,5872.0
2024-03-12 14:20:00,343.9,344.49,343.9,344.49,3269.0,337.7116,338.291,337.7116,338.291,3269.0
2024-03-12 14:30:00,344.45,345.06,344.38,344.6,30940.0,338.2517,338.8507,338.183,338.399,30940.0
2024-03-12 14:40:00,344.44,344.44,343.58,343.75,4674.0,338.2419,338.2419,337.3974,337.5643,4674.0
2024-03-12 14:50:00,343.46,343.54,342.45,342.62,7514.0,337.2795,337.3581,336.2877,336.4547,7514.0
2024-03-12 15:00:00,342.6,343.41,342.22,342.9,13961.0,336.435,337.2304,336.0619,336.7296,13961.0
2024-03-12 15:10:00,342.88,345.77,342.88,344.96,35143.0,336.71,339.548,336.71,338.7525,35143.0
2024-03-12 15:20:00,344.99,346.3,344.88,346.3,17279.0,338.782,340.0684,338.674,340.0684,17279.0
2024-03-12 15:30:00,346.17,346.17,344.45,344.75,28162.0,339.9408,339.9408,338.2517,338.5463,28162.0
2024-03-12 15:40:00,344.83,345.65,344.69,345.32,13900.0,338.6249,339.4301,338.4874,339.1061,13900.0
2024-03-12 15:50:00,345.31,346.0,345.1,345.45,97257.0,339.0962,339.7738,338.89,339.2337,97257.0
2024-03-13 09:30:00,345.38,347.35,344.94,346.41,20079.0,339.165,341.0995,338.7329,340.1765,20079.0
2024-03-13 09:40:00,346.07,350.32,345.45,349.78,39478.0,339.8426,344.0161,339.2337,343.4858,39478.0
2024-03-13 09:50:00,349.63,351.36,349.63,349.98,21957.0,343.3385,345.0374,343.3385,343.6822,21957.0
2024-03-13 10:00:00,349.66,349.81,348.68,349.15,8601.0,343.368,343.5153,342.4056,342.8671,8601.0
2024-03-13 10:10:00,349.01,349.6,348.56,349.06,8256.0,342.7297,343.3091,342.2878,342.7788,8256.0
2024-03-13 10:20:00,349.02,350.71,349.01,350.71,8418.0,342.7395,344.3991,342.7297,344.3991,8418.0
2024-03-13 10:30:00,350.98,351.19,350.26,350.63,13243.0,344.6642,344.8704,343.9572,344.3205,13243.0
2024-03-13 10:40:00,350.37,350.97,350.15,350.35,10816.0,344.0652,344.6544,343.8492,344.0456,10816.0
2024-03-13 10:50:00,350.15,350.49,349.69,350.25,11859.0,343.8492,344.183,343.3974,343.9474,11859.0
2024-03-13 11:00:00,350.35,350.72,349.12,349.42,11221.0,344.0456,344.4089,342.8377,343.1323,11221.0
2024-03-13 11:10:00,349.41,349.41,348.64,349.08,8493.0,343.1225,343.1225,342.3663,342.7984,8493.0
2024-03-13 11:20:00,349.0,349.38,348.85,348.85,9208.0,342.7198,343.093,342.5725,342.5725,9208.0
2024-03-13 11:30:00,348.89,349.22,348.65,348.65,15231.0,342.6118,342.9359,342.3761,342.3761,15231.0
2024-03-13 11:40:00,348.72,348.9,348.2,348.22,13028.0,342.4449,342.6216,341.9342,341.9539,13028.0
2024-03-13 11:50:00,348.07,348.54,348.05,348.17,4927.0,341.8066,342.2681,341.7869,341.9048,4927.0
2024-03-13 12:00:00,348.25,348.25,347.58,347.69,8606.0,341.9833,341.9833,341.3254,341.4334,8606.0
2024-03-13 12:10:00,347.8,348.69,347.72,348.37,8789.0,341.5414,342.4154,341.4629,342.1012,8789.0
2024-03-13 12:20:00,348.41,348.58,348.25,348.31,5907.0,342.1405,342.3074,341.9833,342.0423,5907.0
2024-03-13 12:30:00,348.36,349.47,348.36,349.12,7839.0,342.0914,343.1814,342.0914,342.8377,7839.0
2024-03-13 12:40:00,349.41,349.45,348.91,349.09,4045.0,343.1225,343.1618,342.6315,342.8082,4045.0
2024-03-13 12:50:00,349.15,349.15,348.6,348.6,6134.0,342.8671,342.8671,342.327,342.327,6134.0
2024-03-13 13:00:00,348.58,348.75,348.29,348.54,3704.0,342.3074,342.4743,342.0226,342.2681,3704.0
2024-03-13 13:10:00,348.5,348.79,348.33,348.79,5633.0,342.2288,342.5136,342.0619,342.5136,5633.0
2024-03-13 13:20:00,348.67,348.92,348.02,348.03,6837.0,342.3958,342.6413,341.7575,341.7673,6837.0
2024-03-13 13:30:00,348.24,348.25,346.76,346.99,5397.0,341.9735,341.9833,340.5202,340.746,5397.0
2024-03-13 13:40:00,346.99,346.99,346.28,346.56,8011.0,340.746,340.746,340.0488,340.3238,8011.0
2024-03-13 13:50:00,346.58,347.19,346.35,347.08,5873.0,340.3434,340.9424,340.1175,340.8344,5873.0
2024-03-13 14:00:00,347.15,347.15,346.61,346.87,6573.0,340.9031,340.9031,340.3729,340.6282,6573.0
2024-03-13 14:10:00,346.79,347.01,346.19,346.44,3978.0,340.5496,340.7657,339.9604,340.2059,3978.0
2024-03-13 14:20:00,346.46,346.48,345.94,345.94,5531.0,340.2256,340.2452,339.7149,339.7149,5531.0
2024-03-13 14:30:00,345.94,346.26,345.73,346.26,4795.0,339.7149,340.0292,339.5087,340.0292,4795.0
2024-03-13 14:40:00,346.32,346.41,345.82,346.1,5484.0,340.0881,340.1765,339.5971,339.872,5484.0
2024-03-13 14:50:00,346.03,346.17,345.78,345.96,10178.0,339.8033,339.9408,339.5578,339.7346,10178.0
2024-03-13 15:00:00,345.77,345.8,345.08,345.09,2843.0,339.548,339.5774,338.8704,338.8802,2843.0
2024-03-13 15:10:00,345.1,345.35,345.04,345.12,5975.0,338.89,339.1355,338.8311,338.9097,5975.0
2024-03-13 15:20:00,345.12,345.35,344.53,344.64,9498.0,338.9097,339.1355,338.3303,338.4383,9498.0
2024-03-13 15:30:00,344.66,345.75,344.66,345.58,7096.0,338.4579,339.5283,338.4579,339.3614,7096.0
2024-03-13 15:40:00,345.62,346.42,345.46,345.71,14481.0,339.4007,340.1863,339.2435,339.4891,14481.0
2024-03-13 15:50:00,345.62,346.17,345.05,345.32,59795.0,339.4007,339.9408,338.8409,339.1061,59795.0
2024-03-14 09:30:00,344.9,345.43,343.02,344.54,22565.0,338.6936,339.2141,336.8475,338.3401,22565.0
2024-03-14 09:40:00,344.68,345.47,344.67,345.46,2694.0,338.4776,339.2534,338.4678,339.2435,2694.0
2024-03-14 09:50:00,345.07,346.12,344.72,346.12,9893.0,338.8606,339.8917,338.5169,339.8917,9893.0
2024-03-14 10:00:00,346.21,346.58,345.38,346.0,7165.0,339.9801,340.3434,339.165,339.7738,7165.0
2024-03-14 10:10:00,346.05,347.48,345.93,347.22,11981.0,339.8229,341.2272,339.7051,340.9719,11981.0
2024-03-14 10:20:00,347.22,348.14,347.0,347.93,24766.0,340.9719,341.8753,340.7558,341.6691,24766.0
2024-03-14 10:30:00,347.93,348.74,347.8,347.8,9411.0,341.6691,342.4645,341.5414,341.5414,9411.0
2024-03-14 10:40:00,347.8,348.68,347.76,348.34,8464.0,341.5414,342.4056,341.5022,342.0717,8464.0
2024-03-14 10:50:00,348.28,348.46,347.64,348.46,7190.0,342.0128,342.1896,341.3843,342.1896,7190.0
2024-03-14 11:00:00,348.53,348.89,348.29,348.72,7157.0,342.2583,342.6118,342.0226,342.4449,7157.0
2024-03-14 11:10:00,348.78,349.43,348.5,349.04,4900.0,342.5038,343.1421,342.2288,342.7591,4900.0
2024-03-14 11:20:00,349.44,349.47,348.15,348.5,3487.0,343.1519,343.1814,341.8851,342.2288,3487.0
2024-03-14 11:30:00,348.31,348.5,347.8,348.4,2180.0,342.0423,342.2288,341.5414,342.1306,2180.0
2024-03-14 11:40:00,348.34,348.34,347.38,347.47,3275.0,342.0717,342.0717,341.129,341.2174,3275.0
2024-03-14 11:50:00,347.31,347.57,347.15,347.23,1423.0,341.0603,341.3156,340.9031,340.9817,1423.0
2024-03-14 12:00:00,347.44,347.54,346.79,347.06,5193.0,341.1879,341.2861,340.5496,340.8148,5193.0
2024-03-14 12:10:00,347.31,347.31,346.67,346.93,3642.0,341.0603,341.0603,340.4318,340.6871,3642.0
2024-03-14 12:20:00,346.92,347.06,346.65,346.91,2972.0,340.6773,340.8148,340.4121,340.6675,2972.0
2024-03-14 12:30:00,346.9,346.95,346.02,346.13,3734.0,340.6576,340.7067,339.7935,339.9015,3734.0
2024-03-14 12:40:00,345.96,346.11,345.86,345.88,4302.0,339.7346,339.8819,339.6364,339.656,4302.0
2024-03-14 12:50:00,345.86,345.86,345.37,345.53,11084.0,339.6364,339.6364,339.1552,339.3123,11084.0
2024-03-14 13:00:00,345.53,345.94,345.27,345.94,4481.0,339.3123,339.7149,339.057,339.7149,4481.0
2024-03-14 13:10:00,345.85,346.12,345.65,345.89,4696.0,339.6265,339.8917,339.4301,339.6658,4696.0
2024-03-14 13:20:00,345.7,345.97,345.19,345.19,3946.0,339.4792,339.7444,338.9784,338.9784,3946.0
2024-03-14 13:30:00,345.1,345.46,344.78,345.46,6042.0,338.89,339.2435,338.5758,339.2435,6042.0
2024-03-14 13:40:00,345.4,346.4,345.34,345.98,6035.0,339.1846,340.1666,339.1257,339.7542,6035.0
2024-03-14 13:50:00,346.02,346.41,345.53,346.06,8965.0,339.7935,340.1765,339.3123,339.8328,8965.0
2024-03-14 14:00:00,346.15,346.39,345.8,345.8,4025.0,339.9211,340.1568,339.5774,339.5774,4025.0
2024-03-14 14:10:00,345.81,346.11,345.76,346.06,4053.0,339.5873,339.8819,339.5382,339.8328,4053.0
2024-03-14 14:20:00,345.9,346.16,345.75,346.06,13526.0,339.6756,339.931,339.5283,339.8328,13526.0
2024-03-14 14:30:00,345.92,346.15,345.52,346.13,9189.0,339.6953,339.9211,339.3025,339.9015,9189.0
2024-03-14 14:40:00,346.13,346.24,345.86,346.02,9065.0,339.9015,340.0095,339.6364,339.7935,9065.0
2024-03-14 14:50:00,345.99,346.55,345.98,346.12,10227.0,339.764,340.3139,339.7542,339.8917,10227.0
2024-03-14 15:00:00,346.0,346.02,345.57,345.82,12738.0,339.7738,339.7935,339.3516,339.5971,12738.0
2024-03-14 15:10:00,345.87,346.04,345.19,345.19,9675.0,339.6462,339.8131,338.9784,338.9784,9675.0
2024-03-14 15:20:00,345.22,346.11,345.05,346.1,17184.0,339.0079,339.8819,338.8409,339.872,17184.0
2024-03-14 15:30:00,345.97,347.46,345.84,346.55,31568.0,339.7444,341.2076,339.6167,340.3139,31568.0
2024-03-14 15:40:00,346.54,347.76,346.43,347.76,15445.0,340.3041,341.5022,340.1961,341.5022,15445.0
2024-03-14 15:50:00,347.79,349.07,347.63,349.04,47879.0,341.5316,342.7886,341.3745,342.7591,47879.0
2024-03-15 09:30:00,346.79,349.0,346.14,349.0,77006.0,340.5496,342.7198,339.9113,342.7198,77006.0
2024-03-15 09:40:00,348.89,349.15,348.02,348.49,6317.0,342.6118,342.8671,341.7575,342.219,6317.0
2024-03-15 09:50:00,348.07,348.23,347.27,348.03,5058.0,341.8066,341.9637,341.021,341.7673,5058.0
2024-03-15 10:00:00,347.75,347.84,346.72,346.85,8986.0,341.4923,341.5807,340.4809,340.6085,8986.0
2024-03-15 10:10:00,346.88,347.65,346.87,347.65,4862.0,340.638,341.3941,340.6282,341.3941,4862.0
2024-03-15 10:20:00,347.56,347.92,347.56,347.92,2607.0,341.3058,341.6593,341.3058,341.6593,2607.0
2024-03-15 10:30:00,347.71,347.78,347.41,347.58,6289.0,341.4531,341.5218,341.1585,341.3254,6289.0
2024-03-15 10:40:00,347.67,347.67,347.19,347.19,4598.0,341.4138,341.4138,340.9424,340.9424,4598.0
2024-03-15 10:50:00,347.24,347.69,347.09,347.69,3749.0,340.9915,341.4334,340.8442,341.4334,3749.0
2024-03-15 11:00:00,347.8,349.28,347.8,349.21,10447.0,341.5414,342.9948,341.5414,342.9261,10447.0
2024-03-15 11:10:00,349.05,349.28,347.99,347.99,12190.0,342.7689,342.9948,341.728,341.728,12190.0
2024-03-15 11:20:00,347.92,348.09,346.51,346.51,9282.0,341.6593,341.8262,340.2747,340.2747,9282.0
2024-03-15 11:30:00,346.65,346.65,346.0,346.4,7374.0,340.4121,340.4121,339.7738,340.1666,7374.0
2024-03-15 11:40:00,346.32,346.32,345.82,345.82,4293.0,340.0881,340.0881,339.5971,339.5971,4293.0
2024-03-15 11:50:00,345.99,346.17,345.63,346.11,4012.0,339.764,339.9408,339.4105,339.8819,4012.0
2024-03-15 12:00:00,346.03,346.17,345.85,346.11,2644.0,339.8033,339.9408,339.6265,339.8819,2644.0
2024-03-15 12:10:00,346.24,346.52,345.73,346.0,117160.0,340.0095,340.2845,339.5087,339.7738,117160.0
2024-03-15 12:20:00,345.76,346.54,345.15,346.52,6268.0,339.5382,340.3041,338.9391,340.2845,6268.0
2024-03-15 12:30:00,346.29,346.77,346.18,346.46,54060.0,340.0586,340.53,339.9506,340.2256,54060.0
2024-03-15 12:40:00,346.45,346.76,346.3,346.55,27430.0,340.2157,340.5202,340.0684,340.3139,27430.0
2024-03-15 12:50:00,346.55,346.76,346.43,346.55,7263.0,340.3139,340.5202,340.1961,340.3139,7263.0
2024-03-15 13:00:00,346.42,346.62,346.18,346.49,12061.0,340.1863,340.3827,339.9506,340.255,12061.0
2024-03-15 13:10:00,346.49,346.51,344.66,344.86,4839.0,340.255,340.2747,338.4579,338.6543,4839.0
2024-03-15 13:20:00,344.5,345.7,344.5,345.7,3540.0,338.3008,339.4792,338.3008,339.4792,3540.0
2024-03-15 13:30:00,345.48,345.96,345.32,345.86,4478.0,339.2632,339.7346,339.1061,339.6364,4478.0
2024-03-15 13:40:00,345.93,346.63,345.85,346.34,5340.0,339.7051,340.3925,339.6265,340.1077,5340.0
2024-03-15 13:50:00,346.25,346.33,346.05,346.05,3912.0,340.0193,340.0979,339.8229,339.8229,3912.0
2024-03-15 14:00:00,346.01,346.49,345.94,346.34,6247.0,339.7837,340.255,339.7149,340.1077,6247.0
2024-03-15 14:10:00,346.27,346.65,346.26,346.55,12264.0,340.039,340.4121,340.0292,340.3139,12264.0
2024-03-15 14:20:00,346.59,346.8,346.39,346.8,7706.0,340.3532,340.5594,340.1568,340.5594,7706.0
2024-03-15 14:30:00,346.8,347.11,346.52,346.86,10445.0,340.5594,340.8639,340.2845,340.6184,10445.0
2024-03-15 14:40:00,346.75,347.35,346.7,346.96,15620.0,340.5103,341.0995,340.4612,340.7166,15620.0
2024-03-15 14:50:00,346.96,348.17,346.95,348.06,9303.0,340.7166,341.9048,340.7067,341.7968,9303.0
2024-03-15 15:00:00,348.14,348.37,348.08,348.09,11642.0,341.8753,342.1012,341.8164,341.8262,11642.0
2024-03-15 15:10:00,348.12,348.25,347.13,347.15,23483.0,341.8557,341.9833,340.8835,340.9031,23483.0
2024-03-15 15:20:00,347.12,347.42,346.92,347.1,16017.0,340.8737,341.1683,340.6773,340.854,16017.0
2024-03-15 15:30:00,347.2,347.44,346.87,346.87,16833.0,340.9522,341.1879,340.6282,340.6282,16833.0
2024-03-15 15:40:00,346.88,348.15,346.33,348.15,30010.0,340.638,341.8851,340.0979,341.8851,30010.0
2024-03-15 15:50:00,348.19,348.47,347.19,348.1,162838.0,341.9244,342.1994,340.9424,341.836,162838.0
2024-03-18 09:30:00,347.22,349.0,344.17,345.16,20911.0,340.9719,342.7198,337.9768,338.9489,20911.0
2024-03-18 09:40:00,345.25,347.02,344.5,346.42,22875.0,339.0373,340.7755,338.3008,340.1863,22875.0
2024-03-18 09:50:00,346.2,347.08,345.62,346.39,21502.0,339.9702,340.8344,339.4007,340.1568,21502.0
2024-03-18 10:00:00,346.62,348.16,346.38,347.14,14445.0,340.3827,341.895,340.147,340.8933,14445.0
2024-03-18 10:10:00,347.15,348.52,346.96,348.52,6806.0,340.9031,342.2485,340.7166,342.2485,6806.0
2024-03-18 10:20:00,348.4,349.16,348.04,348.5,14321.0,342.1306,342.877,341.7771,342.2288,14321.0
2024-03-18 10:30:00,348.48,349.34,348.18,349.34,10597.0,342.2092,343.0537,341.9146,343.0537,10597.0
2024-03-18 10:40:00,349.08,349.29,348.14,348.86,9109.0,342.7984,343.0046,341.8753,342.5824,9109.0
2024-03-18 10:50:00,348.96,349.8,348.83,349.63,7291.0,342.6806,343.5055,342.5529,343.3385,7291.0
2024-03-18 11:00:00,349.42,349.93,348.8,348.81,6995.0,343.1323,343.6331,342.5234,342.5333,6995.0
2024-03-18 11:10:00,349.23,349.56,348.84,349.1,16552.0,342.9457,343.2698,342.5627,342.818,16552.0
2024-03-18 11:20:00,349.09,349.47,348.83,349.31,11078.0,342.8082,343.1814,342.5529,343.0243,11078.0
2024-03-18 11:30:00,349.41,349.47,348.45,349.29,8474.0,343.1225,343.1814,342.1797,343.0046,8474.0
2024-03-18 11:40:00,349.54,349.6,348.34,348.61,8471.0,343.2501,343.3091,342.0717,342.3369,8471.0
2024-03-18 11:50:00,348.58,349.41,348.3,349.34,10372.0,342.3074,343.1225,342.0324,343.0537,10372.0
2024-03-18 12:00:00,349.1,349.41,348.68,348.69,7567.0,342.818,343.1225,342.4056,342.4154,7567.0
2024-03-18 12:10:00,348.62,348.86,348.28,348.69,15191.0,342.3467,342.5824,342.0128,342.4154,15191.0
2024-03-18 12:20:00,348.43,348.5,347.83,348.29,9280.0,342.1601,342.2288,341.5709,342.0226,9280.0
2024-03-18 12:30:00,348.28,348.66,347.92,348.21,10632.0,342.0128,342.386,341.6593,341.9441,10632.0
2024-03-18 12:40:00,348.28,349.39,348.23,349.22,10288.0,342.0128,343.1028,341.9637,342.9359,10288.0
2024-03-18 12:50:00,349.5,349.94,349.29,349.74,8133.0,343.2109,343.6429,343.0046,343.4465,8133.0
2024-03-18 13:00:00,349.77,349.92,349.41,349.49,10140.0,343.476,343.6233,343.1225,343.201,10140.0
2024-03-18 13:10:00,349.5,349.64,348.66,348.66,7451.0,343.2109,343.3483,342.386,342.386,7451.0
2024-03-18 13:20:00,348.89,349.34,348.41,348.94,8515.0,342.6118,343.0537,342.1405,342.6609,8515.0
2024-03-18 13:30:00,349.18,349.19,348.24,348.42,11270.0,342.8966,342.9064,341.9735,342.1503,11270.0
2024-03-18 13:40:00,348.29,348.34,347.9,348.21,8953.0,342.0226,342.0717,341.6396,341.9441,8953.0
2024-03-18 13:50:00,348.3,348.5,347.73,348.14,8127.0,342.0324,342.2288,341.4727,341.8753,8127.0
2024-03-18 14:00:00,348.1,348.73,347.89,348.12,11432.0,341.836,342.4547,341.6298,341.8557,11432.0
2024-03-18 14:10:00,348.19,348.2,347.36,347.38,6652.0,341.9244,341.9342,341.1094,341.129,6652.0
2024-03-18 14:20:00,347.46,347.66,347.07,347.4,7429.0,341.2076,341.404,340.8246,341.1486,7429.0
2024-03-18 14:30:00,347.52,348.11,347.42,347.68,7658.0,341.2665,341.8459,341.1683,341.4236,7658.0
2024-03-18 14:40:00,347.58,347.58,346.8,346.94,11155.0,341.3254,341.3254,340.5594,340.6969,11155.0
2024-03-18 14:50:00,347.02,347.23,346.69,347.08,10753.0,340.7755,340.9817,340.4514,340.8344,10753.0
2024-03-18 15:00:00,347.0,347.54,346.87,347.48,7477.0,340.7558,341.2861,340.6282,341.2272,7477.0
2024-03-18 15:10:00,347.42,347.96,347.34,347.92,8186.0,341.1683,341.6986,341.0897,341.6593,8186.0
2024-03-18 15:20:00,347.86,347.99,347.39,347.64,12193.0,341.6004,341.728,341.1388,341.3843,12193.0
2024-03-18 15:30:00,347.68,348.29,347.5,348.01,8347.0,341.4236,342.0226,341.2468,341.7477,8347.0
2024-03-18 15:40:00,348.09,348.4,348.09,348.13,9379.0,341.8262,342.1306,341.8262,341.8655,9379.0
2024-03-18 15:50:00,348.11,348.15,347.03,347.26,41386.0,341.8459,341.8851,340.7853,341.0112,41386.0
2024-03-19 09:30:00,349.3,350.76,348.13,350.07,19854.0,343.0145,344.4482,341.8655,343.7706,19854.0
2024-03-19 09:40:00,350.22,351.84,350.22,351.6,9933.0,343.9179,345.5087,343.9179,345.2731,9933.0
2024-03-19 09:50:00,351.41,352.25,350.96,352.25,11032.0,345.0865,345.9114,344.6446,345.9114,11032.0
2024-03-19 10:00:00,352.45,352.46,350.59,350.63,7444.0,346.1078,346.1176,344.2812,344.3205,7444.0
2024-03-19 10:10:00,350.54,350.72,348.95,349.0,8811.0,344.2321,344.4089,342.6707,342.7198,8811.0
2024-03-19 10:20:00,349.3,350.05,348.99,349.19,5322.0,343.0145,343.751,342.71,342.9064,5322.0
2024-03-19 10:30:00,349.39,349.79,349.06,349.44,8954.0,343.1028,343.4956,342.7788,343.1519,8954.0
2024-03-19 10:40:00,349.36,349.7,349.3,349.53,2638.0,343.0734,343.4073,343.0145,343.2403,2638.0
2024-03-19 10:50:00,349.52,350.23,349.51,350.23,7707.0,343.2305,343.9277,343.2207,343.9277,7707.0
2024-03-19 11:00:00,350.24,351.23,350.13,350.57,9149.0,343.9375,344.9097,343.8295,344.2616,9149.0
2024-03-19 11:10:00,350.57,351.06,350.41,350.79,4267.0,344.2616,344.7428,344.1045,344.4776,4267.0
2024-03-19 11:20:00,350.87,350.89,350.49,350.53,4326.0,344.5562,344.5758,344.183,344.2223,4326.0
2024-03-19 11:30:00,350.6,350.72,350.22,350.3,3928.0,344.2911,344.4089,343.9179,343.9965,3928.0
2024-03-19 11:40:00,350.22,350.38,349.84,350.03,5162.0,343.9179,344.075,343.5447,343.7313,5162.0
2024-03-19 11:50:00,350.07,350.17,349.94,350.17,1100.0,343.7706,343.8688,343.6429,343.8688,1100.0
2024-03-19 12:00:00,350.12,350.86,349.87,350.43,11951.0,343.8197,344.5464,343.5742,344.1241,11951.0
2024-03-19 12:10:00,350.65,350.73,350.12,350.52,3493.0,344.3402,344.4187,343.8197,344.2125,3493.0
2024-03-19 12:20:00,350.47,350.47,349.95,350.28,4595.0,344.1634,344.1634,343.6528,343.9768,4595.0
2024-03-19 12:30:00,350.3,350.4,350.06,350.11,4315.0,343.9965,344.0947,343.7608,343.8099,4315.0
2024-03-19 12:40:00,350.22,350.46,350.22,350.38,2511.0,343.9179,344.1536,343.9179,344.075,2511.0
2024-03-19 12:50:00,350.44,350.47,350.1,350.1,2694.0,344.1339,344.1634,343.8001,343.8001,2694.0
2024-03-19 13:00:00,350.05,350.43,349.75,350.43,8578.0,343.751,344.1241,343.4564,344.1241,8578.0
2024-03-19 13:10:00,350.51,350.76,350.41,350.6,1687.0,344.2027,344.4482,344.1045,344.2911,1687.0
2024-03-19 13:20:00,350.62,350.77,350.37,350.57,3302.0,344.3107,344.458,344.0652,344.2616,3302.0
2024-03-19 13:30:00,350.56,350.93,350.56,350.91,2197.0,344.2518,344.6151,344.2518,344.5955,2197.0
2024-03-19 13:40:00,350.83,350.83,350.3,350.3,3061.0,344.5169,344.5169,343.9965,343.9965,3061.0
2024-03-19 13:50:00,350.29,350.65,350.19,350.65,4045.0,343.9866,344.3402,343.8884,344.3402,4045.0
2024-03-19 14:00:00,350.57,350.87,350.56,350.87,7886.0,344.2616,344.5562,344.2518,344.5562,7886.0
2024-03-19 14:10:00,350.87,350.96,350.54,350.78,6661.0,344.5562,344.6446,344.2321,344.4678,6661.0
2024-03-19 14:20:00,350.91,351.2,350.85,351.11,3881.0,344.5955,344.8803,344.5366,344.7919,3881.0
2024-03-19 14:30:00,351.23,351.23,350.86,351.1,3615.0,344.9097,344.9097,344.5464,344.7821,3615.0
2024-03-19 14:40:00,351.13,351.14,350.78,350.85,2606.0,344.8115,344.8213,344.4678,344.5366,2606.0
2024-03-19 14:50:00,350.74,350.88,350.62,350.72,5886.0,344.4285,344.566,344.3107,344.4089,5886.0
2024-03-19 15:00:00,350.71,351.0,350.63,350.94,8397.0,344.3991,344.6839,344.3205,344.6249,8397.0
2024-03-19 15:10:00,351.06,351.3,350.93,351.13,3275.0,344.7428,344.9785,344.6151,344.8115,3275.0
2024-03-19 15:20:00,351.0,351.2,350.87,351.19,4283.0,344.6839,344.8803,344.5562,344.8704,4283.0
2024-03-19 15:30:00,351.15,351.26,350.8,350.8,5164.0,344.8312,344.9392,344.4875,344.4875,5164.0
2024-03-19 15:40:00,350.78,351.35,350.75,351.15,10667.0,344.4678,345.0276,344.4384,344.8312,10667.0
2024-03-19 15:50:00,350.99,351.86,350.8,351.35,39497.0,344.674,345.5284,344.4875,345.0276,39497.0
2024-03-20 09:30:00,349.52,351.33,348.22,350.18,17339.0,343.2305,345.0079,341.9539,343.8786,17339.0
2024-03-20 09:40:00,349.62,350.63,348.31,350.44,5585.0,343.3287,344.3205,342.0423,344.1339,5585.0
2024-03-20 09:50:00,350.45,351.75,350.0,351.75,19119.0,344.1438,345.4204,343.7019,345.4204,19119.0
2024-03-20 10:00:00,351.49,351.55,350.71,351.25,13071.0,345.165,345.224,344.3991,344.9294,13071.0
2024-03-20 10:10:00,351.17,351.53,350.44,351.35,27345.0,344.8508,345.2043,344.1339,345.0276,27345.0
2024-03-20 10:20:00,351.32,352.12,351.32,351.98,6229.0,344.9981,345.7837,344.9981,345.6462,6229.0
2024-03-20 10:30:00,351.76,352.08,351.5,351.9,15624.0,345.4302,345.7444,345.1749,345.5677,15624.0
2024-03-20 10:40:00,351.9,351.9,350.0,350.35,16697.0,345.5677,345.5677,343.7019,344.0456,16697.0
2024-03-20 10:50:00,350.35,350.98,350.1,350.97,3063.0,344.0456,344.6642,343.8001,344.6544,3063.0
2024-03-20 11:00:00,351.0,351.32,350.59,351.32,17886.0,344.6839,344.9981,344.2812,344.9981,17886.0
2024-03-20 11:10:00,351.32,351.43,351.05,351.12,1400.0,344.9981,345.1061,344.733,344.8017,1400.0
2024-03-20 11:20:00,350.94,351.46,350.94,351.44,3409.0,344.6249,345.1356,344.6249,345.1159,3409.0
2024-03-20 11:30:00,351.47,351.6,350.92,351.22,6525.0,345.1454,345.2731,344.6053,344.8999,6525.0
2024-03-20 11:40:00,351.22,351.51,350.95,351.29,8409.0,344.8999,345.1847,344.6348,344.9686,8409.0
2024-03-20 11:50:00,351.25,351.36,350.74,350.96,12794.0,344.9294,345.0374,344.4285,344.6446,12794.0
2024-03-20 12:00:00,350.96,350.96,350.08,350.08,13594.0,344.6446,344.6446,343.7804,343.7804,13594.0
2024-03-20 12:10:00,350.13,350.29,349.99,350.16,9073.0,343.8295,343.9866,343.692,343.859,9073.0
2024-03-20 12:20:00,350.16,350.29,349.2,349.21,4359.0,343.859,343.9866,342.9162,342.9261,4359.0
2024-03-20 12:30:00,349.34,349.87,349.19,349.68,22187.0,343.0537,343.5742,342.9064,343.3876,22187.0
2024-03-20 12:40:00,349.66,349.9,349.57,349.79,2879.0,343.368,343.6037,343.2796,343.4956,2879.0
2024-03-20 12:50:00,349.87,350.31,349.87,350.09,3419.0,343.5742,344.0063,343.5742,343.7902,3419.0
2024-03-20 13:00:00,350.01,350.38,350.0,350.38,8333.0,343.7117,344.075,343.7019,344.075,8333.0
2024-03-20 13:10:00,350.23,350.28,349.68,349.68,4085.0,343.9277,343.9768,343.3876,343.3876,4085.0
2024-03-20 13:20:00,349.49,349.49,349.0,349.11,3862.0,343.201,343.201,342.7198,342.8279,3862.0
2024-03-20 13:30:00,348.83,349.01,348.83,348.94,2597.0,342.5529,342.7297,342.5529,342.6609,2597.0
2024-03-20 13:40:00,348.99,349.14,348.58,349.1,8524.0,342.71,342.8573,342.3074,342.818,8524.0
2024-03-20 13:50:00,349.13,349.25,348.72,349.2,4226.0,342.8475,342.9653,342.4449,342.9162,4226.0
2024-03-20 14:00:00,349.24,349.59,348.81,348.85,7758.0,342.9555,343.2992,342.5333,342.5725,7758.0
2024-03-20 14:10:00,348.78,348.78,347.79,348.14,11408.0,342.5038,342.5038,341.5316,341.8753,11408.0
2024-03-20 14:20:00,348.06,348.22,347.33,348.13,12480.0,341.7968,341.9539,341.0799,341.8655,12480.0
2024-03-20 14:30:00,348.03,348.44,347.69,348.1,9927.0,341.7673,342.1699,341.4334,341.836,9927.0
2024-03-20 14:40:00,348.16,349.07,347.98,348.89,10205.0,341.895,342.7886,341.7182,342.6118,10205.0
2024-03-20 14:50:00,348.79,348.86,347.99,348.45,5927.0,342.5136,342.5824,341.728,342.1797,5927.0
2024-03-20 15:00:00,348.5,348.65,348.04,348.22,11284.0,342.2288,342.3761,341.7771,341.9539,11284.0
2024-03-20 15:10:00,348.25,348.64,348.1,348.6,16380.0,341.9833,342.3663,341.836,342.327,16380.0
2024-03-20 15:20:00,348.51,349.27,348.5,349.0,26031.0,342.2387,342.985,342.2288,342.7198,26031.0
2024-03-20 15:30:00,348.9,349.21,348.69,349.21,13419.0,342.6216,342.9261,342.4154,342.9261,13419.0
2024-03-20 15:40:00,349.17,349.29,348.57,349.29,16985.0,342.8868,343.0046,342.2976,343.0046,16985.0
2024-03-20 15:50:00,349.1,349.67,348.15,348.53,108575.0,342.818,343.3778,341.8851,342.2583,108575.0
2024-03-21 09:30:00,347.74,348.68,346.82,348.53,17880.0,341.4825,342.4056,340.5791,342.2583,17880.0
2024-03-21 09:40:00,348.64,350.45,348.64,350.37,37198.0,342.3663,344.1438,342.3663,344.0652,37198.0
2024-03-21 09:50:00,350.45,352.12,350.25,351.61,14346.0,344.1438,345.7837,343.9474,345.2829,14346.0
2024-03-21 10:00:00,351.6,351.83,350.93,351.07,13655.0,345.2731,345.4989,344.6151,344.7526,13655.0
2024-03-21 10:10:00,351.07,351.79,350.91,351.32,10654.0,344.7526,345.4596,344.5955,344.9981,10654.0
2024-03-21 10:20:00,351.31,351.4,350.93,351.19,65500.0,344.9883,345.0767,344.6151,344.8704,65500.0
2024-03-21 10:30:00,351.2,351.65,351.07,351.65,9211.0,344.8803,345.3222,344.7526,345.3222,9211.0
2024-03-21 10:40:00,351.75,351.88,351.09,351.19,12994.0,345.4204,345.548,344.7722,344.8704,12994.0
2024-03-21 10:50:00,351.07,351.31,349.83,350.74,31996.0,344.7526,344.9883,343.5349,344.4285,31996.0
2024-03-21 11:00:00,350.68,350.76,350.11,350.29,20636.0,344.3696,344.4482,343.8099,343.9866,20636.0
2024-03-21 11:10:00,350.22,350.32,349.61,350.09,17041.0,343.9179,344.0161,343.3189,343.7902,17041.0
2024-03-21 11:20:00,350.01,350.36,349.46,350.32,17016.0,343.7117,344.0554,343.1716,344.0161,17016.0
2024-03-21 11:30:00,350.32,350.8,350.07,350.07,10029.0,344.0161,344.4875,343.7706,343.7706,10029.0
2024-03-21 11:40:00,350.01,350.18,349.77,350.08,5986.0,343.7117,343.8786,343.476,343.7804,5986.0
2024-03-21 11:50:00,350.07,350.2,349.73,350.15,11285.0,343.7706,343.8983,343.4367,343.8492,11285.0
2024-03-21 12:00:00,350.2,350.33,350.0,350.2,32225.0,343.8983,344.0259,343.7019,343.8983,32225.0
2024-03-21 12:10:00,350.2,350.95,349.91,350.88,16515.0,343.8983,344.6348,343.6135,344.566,16515.0
2024-03-21 12:20:00,350.85,351.08,350.85,350.92,6192.0,344.5366,344.7624,344.5366,344.6053,6192.0
2024-03-21 12:30:00,351.0,351.0,350.64,350.64,8450.0,344.6839,344.6839,344.3303,344.3303,8450.0
2024-03-21 12:40:00,350.75,350.75,350.48,350.5,2710.0,344.4384,344.4384,344.1732,344.1929,2710.0
2024-03-21 12:50:00,350.51,350.57,349.83,349.84,7614.0,344.2027,344.2616,343.5349,343.5447,7614.0
2024-03-21 13:00:00,350.12,350.2,349.35,349.59,3083.0,343.8197,343.8983,343.0636,343.2992,3083.0
2024-03-21 13:10:00,349.48,350.0,349.25,349.95,13579.0,343.1912,343.7019,342.9653,343.6528,13579.0
2024-03-21 13:20:00,349.97,350.03,349.54,349.74,7180.0,343.6724,343.7313,343.2501,343.4465,7180.0
2024-03-21 13:30:00,349.89,350.01,349.65,349.99,4963.0,343.5938,343.7117,343.3582,343.692,4963.0
2024-03-21 13:40:00,349.99,350.03,349.47,349.59,7719.0,343.692,343.7313,343.1814,343.2992,7719.0
2024-03-21 13:50:00,349.59,349.69,349.33,349.43,4206.0,343.2992,343.3974,343.0439,343.1421,4206.0
2024-03-21 14:00:00,349.43,349.68,349.42,349.68,3005.0,343.1421,343.3876,343.1323,343.3876,3005.0
2024-03-21 14:10:00,349.69,349.69,349.11,349.54,5373.0,343.3974,343.3974,342.8279,343.2501,5373.0
2024-03-21 14:20:00,349.43,349.61,349.32,349.43,3962.0,343.1421,343.3189,343.0341,343.1421,3962.0
2024-03-21 14:30:00,349.43,349.43,349.05,349.12,5776.0,343.1421,343.1421,342.7689,342.8377,5776.0
2024-03-21 14:40:00,349.11,349.35,348.96,349.09,5958.0,342.8279,343.0636,342.6806,342.8082,5958.0
2024-03-21 14:50:00,349.19,349.44,349.11,349.19,4994.0,342.9064,343.1519,342.8279,342.9064,4994.0
2024-03-21 15:00:00,349.24,349.46,349.17,349.46,2529.0,342.9555,343.1716,342.8868,343.1716,2529.0
2024-03-21 15:10:00,349.47,349.47,349.04,349.15,5292.0,343.1814,343.1814,342.7591,342.8671,5292.0
2024-03-21 15:20:00,349.2,349.74,349.18,349.74,4120.0,342.9162,343.4465,342.8966,343.4465,4120.0
2024-03-21 15:30:00,349.79,350.0,348.94,349.13,9487.0,343.4956,343.7019,342.6609,342.8475,9487.0
2024-03-21 15:40:00,349.09,349.09,348.15,348.25,15037.0,342.8082,342.8082,341.8851,341.9833,15037.0
2024-03-21 15:50:00,348.3,348.49,347.39,347.39,52939.0,342.0324,342.219,341.1388,341.1388,52939.0
2024-03-22 09:30:00,348.02,351.42,348.02,351.31,18137.0,341.7575,345.0963,341.7575,344.9883,18137.0
2024-03-22 09:40:00,351.3,351.45,349.39,349.46,11725.0,344.9785,345.1258,343.1028,343.1716,11725.0
2024-03-22 09:50:00,349.15,350.46,348.7,350.46,3318.0,342.8671,344.1536,342.4252,344.1536,3318.0
2024-03-22 10:00:00,350.42,351.74,350.41,351.53,46931.0,344.1143,345.4105,344.1045,345.2043,46931.0
2024-03-22 10:10:00,351.72,351.77,351.35,351.66,14307.0,345.3909,345.44,345.0276,345.332,14307.0
2024-03-22 10:20:00,351.65,352.16,351.05,351.44,22539.0,345.3222,345.823,344.733,345.1159,22539.0
2024-03-22 10:30:00,351.66,351.67,351.08,351.57,6841.0,345.332,345.3418,344.7624,345.2436,6841.0
2024-03-22 10:40:00,351.4,351.71,351.19,351.19,9846.0,345.0767,345.3811,344.8704,344.8704,9846.0
2024-03-22 10:50:00,351.05,351.08,350.66,351.0,5776.0,344.733,344.7624,344.35,344.6839,5776.0
2024-03-22 11:00:00,351.02,351.21,350.8,350.86,5302.0,344.7035,344.8901,344.4875,344.5464,5302.0
2024-03-22 11:10:00,350.85,351.33,349.75,350.34,36018.0,344.5366,345.0079,343.4564,344.0357,36018.0
2024-03-22 11:20:00,350.53,351.26,350.44,351.18,10484.0,344.2223,344.9392,344.1339,344.8606,10484.0
2024-03-22 11:30:00,351.18,352.08,351.13,352.06,17930.0,344.8606,345.7444,344.8115,345.7248,17930.0
2024-03-22 11:40:00,351.92,354.0,351.92,353.2,42909.0,345.5873,347.6299,345.5873,346.8443,42909.0
2024-03-22 11:50:00,353.09,353.16,351.86,351.89,24119.0,346.7363,346.805,345.5284,345.5578,24119.0
2024-03-22 12:00:00,351.82,352.14,351.66,351.78,6826.0,345.4891,345.8033,345.332,345.4498,6826.0
2024-03-22 12:10:00,351.78,352.02,351.35,351.36,16344.0,345.4498,345.6855,345.0276,345.0374,16344.0
2024-03-22 12:20:00,351.24,351.94,351.07,351.42,9686.0,344.9195,345.6069,344.7526,345.0963,9686.0
2024-03-22 12:30:00,351.48,351.52,350.86,350.9,7430.0,345.1552,345.1945,344.5464,344.5857,7430.0
2024-03-22 12:40:00,350.8,351.13,350.52,350.52,12449.0,344.4875,344.8115,344.2125,344.2125,12449.0
2024-03-22 12:50:00,350.57,350.82,350.43,350.63,19988.0,344.2616,344.5071,344.1241,344.3205,19988.0
2024-03-22 13:00:00,350.48,350.61,349.78,350.08,5135.0,344.1732,344.3009,343.4858,343.7804,5135.0
2024-03-22 13:10:00,350.1,350.35,349.98,350.35,5393.0,343.8001,344.0456,343.6822,344.0456,5393.0
2024-03-22 13:20:00,350.2,350.7,350.09,350.5,6440.0,343.8983,344.3893,343.7902,344.1929,6440.0
2024-03-22 13:30:00,350.65,350.66,350.26,350.5,8538.0,344.3402,344.35,343.9572,344.1929,8538.0
2024-03-22 13:40:00,350.5,350.81,350.37,350.55,10138.0,344.1929,344.4973,344.0652,344.242,10138.0
2024-03-22 13:50:00,350.59,350.91,350.37,350.91,7014.0,344.2812,344.5955,344.0652,344.5955,7014.0
2024-03-22 14:00:00,350.75,350.94,350.61,350.75,5931.0,344.4384,344.6249,344.3009,344.4384,5931.0
2024-03-22 14:10:00,350.73,350.75,350.36,350.5,6713.0,344.4187,344.4384,344.0554,344.1929,6713.0
2024-03-22 14:20:00,350.54,350.57,350.36,350.5,8358.0,344.2321,344.2616,344.0554,344.1929,8358.0
2024-03-22 14:30:00,350.53,350.87,350.41,350.42,9679.0,344.2223,344.5562,344.1045,344.1143,9679.0
2024-03-22 14:40:00,350.44,350.53,350.34,350.52,5174.0,344.1339,344.2223,344.0357,344.2125,5174.0
2024-03-22 14:50:00,350.47,350.62,350.26,350.5,8026.0,344.1634,344.3107,343.9572,344.1929,8026.0
2024-03-22 15:00:00,350.51,350.73,350.42,350.49,10938.0,344.2027,344.4187,344.1143,344.183,10938.0
2024-03-22 15:10:00,350.52,350.53,349.95,350.09,14024.0,344.2125,344.2223,343.6528,343.7902,14024.0
2024-03-22 15:20:00,350.02,350.51,350.0,350.5,13850.0,343.7215,344.2027,343.7019,344.1929,13850.0
2024-03-22 15:30:00,350.47,350.58,350.02,350.09,12564.0,344.1634,344.2714,343.7215,343.7902,12564.0
2024-03-22 15:40:00,350.13,350.15,349.49,349.78,23595.0,343.8295,343.8492,343.201,343.4858,23595.0
2024-03-22 15:50:00,349.82,349.84,348.53,348.54,76392.0,343.5251,343.5447,342.2583,342.2681,76392.0
2024-03-25 09:30:00,349.0,349.34,347.63,348.96,13536.0,342.7198,343.0537,341.3745,342.6806,13536.0
2024-03-25 09:40:00,348.93,349.74,348.13,348.52,13614.0,342.6511,343.4465,341.8655,342.2485,13614.0
2024-03-25 09:50:00,348.52,349.0,348.29,348.62,17143.0,342.2485,342.7198,342.0226,342.3467,17143.0
2024-03-25 10:00:00,348.62,348.83,348.29,348.56,20688.0,342.3467,342.5529,342.0226,342.2878,20688.0
2024-03-25 10:10:00,348.56,348.62,347.97,347.98,9113.0,342.2878,342.3467,341.7084,341.7182,9113.0
2024-03-25 10:20:00,348.1,348.25,347.57,347.57,3300.0,341.836,341.9833,341.3156,341.3156,3300.0
2024-03-25 10:30:00,347.58,348.05,347.2,348.05,4859.0,341.3254,341.7869,340.9522,341.7869,4859.0
2024-03-25 10:40:00,347.88,347.99,347.52,347.99,6195.0,341.62,341.728,341.2665,341.728,6195.0
2024-03-25 10:50:00,348.0,348.03,347.74,348.03,4451.0,341.7378,341.7673,341.4825,341.7673,4451.0
2024-03-25 11:00:00,348.04,348.04,347.14,347.15,5807.0,341.7771,341.7771,340.8933,340.9031,5807.0
2024-03-25 11:10:00,347.34,347.6,347.21,347.21,3414.0,341.0897,341.345,340.9621,340.9621,3414.0
2024-03-25 11:20:00,347.03,347.25,346.83,347.17,4018.0,340.7853,341.0013,340.5889,340.9228,4018.0
2024-03-25 11:30:00,347.18,347.51,347.01,347.24,7139.0,340.9326,341.2567,340.7657,340.9915,7139.0
2024-03-25 11:40:00,347.2,347.27,346.82,347.27,9137.0,340.9522,341.021,340.5791,341.021,9137.0
2024-03-25 11:50:00,347.23,347.31,346.92,347.04,6151.0,340.9817,341.0603,340.6773,340.7951,6151.0
2024-03-25 12:00:00,347.0,347.06,346.82,346.97,3388.0,340.7558,340.8148,340.5791,340.7264,3388.0
2024-03-25 12:10:00,346.97,347.0,346.46,346.48,6229.0,340.7264,340.7558,340.2256,340.2452,6229.0
2024-03-25 12:20:00,346.58,346.66,345.8,346.06,9940.0,340.3434,340.422,339.5774,339.8328,9940.0
2024-03-25 12:30:00,346.19,346.5,345.97,346.05,5588.0,339.9604,340.2648,339.7444,339.8229,5588.0
2024-03-25 12:40:00,346.2,346.63,346.2,346.41,3470.0,339.9702,340.3925,339.9702,340.1765,3470.0
2024-03-25 12:50:00,346.5,346.51,346.23,346.34,2007.0,340.2648,340.2747,339.9997,340.1077,2007.0
2024-03-25 13:00:00,346.35,346.99,346.27,346.99,13096.0,340.1175,340.746,340.039,340.746,13096.0
2024-03-25 13:10:00,346.86,347.18,346.75,346.9,4369.0,340.6184,340.9326,340.5103,340.6576,4369.0
2024-03-25 13:20:00,346.91,347.47,346.76,347.34,7770.0,340.6675,341.2174,340.5202,341.0897,7770.0
2024-03-25 13:30:00,347.27,347.87,347.27,347.83,4999.0,341.021,341.6102,341.021,341.5709,4999.0
2024-03-25 13:40:00,347.79,347.92,347.57,347.65,2436.0,341.5316,341.6593,341.3156,341.3941,2436.0
2024-03-25 13:50:00,347.93,347.93,347.26,347.35,2155.0,341.6691,341.6691,341.0112,341.0995,2155.0
2024-03-25 14:00:00,347.38,347.38,347.18,347.32,5327.0,341.129,341.129,340.9326,341.0701,5327.0
2024-03-25 14:10:00,347.35,347.35,347.05,347.27,7330.0,341.0995,341.0995,340.8049,341.021,7330.0
2024-03-25 14:20:00,347.25,347.3,347.09,347.21,4104.0,341.0013,341.0504,340.8442,340.9621,4104.0
2024-03-25 14:30:00,347.27,347.75,347.1,347.72,8183.0,341.021,341.4923,340.854,341.4629,8183.0
2024-03-25 14:40:00,347.52,347.77,347.49,347.75,9568.0,341.2665,341.512,341.237,341.4923,9568.0
2024-03-25 14:50:00,347.8,347.85,347.68,347.72,2255.0,341.5414,341.5905,341.4236,341.4629,2255.0
2024-03-25 15:00:00,347.74,347.86,347.49,347.49,4890.0,341.4825,341.6004,341.237,341.237,4890.0
2024-03-25 15:10:00,347.48,347.85,347.48,347.65,4508.0,341.2272,341.5905,341.2272,341.3941,4508.0
2024-03-25 15:20:00,347.73,347.83,347.51,347.51,3124.0,341.4727,341.5709,341.2567,341.2567,3124.0
2024-03-25 15:30:00,347.62,347.74,347.47,347.55,7065.0,341.3647,341.4825,341.2174,341.2959,7065.0
2024-03-25 15:40:00,347.58,347.85,347.02,347.66,19735.0,341.3254,341.5905,340.7755,341.404,19735.0
2024-03-25 15:50:00,347.56,347.6,346.72,347.27,57364.0,341.3058,341.345,340.4809,341.021,57364.0
2024-03-26 09:30:00,349.0,349.1,347.35,348.32,15991.0,342.7198,342.818,341.0995,342.0521,15991.0
2024-03-26 09:40:00,348.64,348.64,348.07,348.52,13512.0,342.3663,342.3663,341.8066,342.2485,13512.0
2024-03-26 09:50:00,348.21,348.27,347.58,348.06,3922.0,341.9441,342.003,341.3254,341.7968,3922.0
2024-03-26 10:00:00,348.25,348.55,348.11,348.14,9910.0,341.9833,342.2779,341.8459,341.8753,9910.0
2024-03-26 10:10:00,347.89,347.97,347.64,347.75,4749.0,341.6298,341.7084,341.3843,341.4923,4749.0
2024-03-26 10:20:00,347.8,348.39,347.8,348.18,7095.0,341.5414,342.1208,341.5414,341.9146,7095.0
2024-03-26 10:30:00,348.17,348.22,347.92,347.93,2585.0,341.9048,341.9539,341.6593,341.6691,2585.0
2024-03-26 10:40:00,347.98,348.63,347.98,348.59,14118.0,341.7182,342.3565,341.7182,342.3172,14118.0
2024-03-26 10:50:00,348.59,348.83,348.12,348.63,14752.0,342.3172,342.5529,341.8557,342.3565,14752.0
2024-03-26 11:00:00,348.71,349.6,348.71,349.23,2909.0,342.4351,343.3091,342.4351,342.9457,2909.0
2024-03-26 11:10:00,349.25,349.46,348.65,349.41,12043.0,342.9653,343.1716,342.3761,343.1225,12043.0
2024-03-26 11:20:00,349.24,349.71,349.06,349.7,17638.0,342.9555,343.4171,342.7788,343.4073,17638.0
2024-03-26 11:30:00,349.77,350.08,349.77,350.08,10798.0,343.476,343.7804,343.476,343.7804,10798.0
2024-03-26 11:40:00,349.94,350.27,349.76,350.18,15611.0,343.6429,343.967,343.4662,343.8786,15611.0
2024-03-26 11:50:00,350.18,350.18,349.58,349.8,15405.0,343.8786,343.8786,343.2894,343.5055,15405.0
2024-03-26 12:00:00,349.81,349.93,349.54,349.75,13155.0,343.5153,343.6331,343.2501,343.4564,13155.0
2024-03-26 12:10:00,349.67,349.73,348.84,349.59,17008.0,343.3778,343.4367,342.5627,343.2992,17008.0
2024-03-26 12:20:00,349.46,350.08,349.46,350.08,16024.0,343.1716,343.7804,343.1716,343.7804,16024.0
2024-03-26 12:30:00,350.0,350.03,349.73,349.99,7614.0,343.7019,343.7313,343.4367,343.692,7614.0
2024-03-26 12:40:00,350.0,350.0,348.8,349.65,15175.0,343.7019,343.7019,342.5234,343.3582,15175.0
2024-03-26 12:50:00,349.82,349.96,349.59,349.77,3476.0,343.5251,343.6626,343.2992,343.476,3476.0
2024-03-26 13:00:00,349.62,349.95,349.24,349.24,15700.0,343.3287,343.6528,342.9555,342.9555,15700.0
2024-03-26 13:10:00,349.09,349.13,348.56,348.7,4419.0,342.8082,342.8475,342.2878,342.4252,4419.0
2024-03-26 13:20:00,348.57,348.99,348.49,348.58,4461.0,342.2976,342.71,342.219,342.3074,4461.0
2024-03-26 13:30:00,348.44,348.92,348.44,348.47,10582.0,342.1699,342.6413,342.1699,342.1994,10582.0
2024-03-26 13:40:00,348.49,349.0,348.4,348.85,3751.0,342.219,342.7198,342.1306,342.5725,3751.0
2024-03-26 13:50:00,348.8,348.87,348.47,348.68,3393.0,342.5234,342.5922,342.1994,342.4056,3393.0
2024-03-26 14:00:00,348.69,348.69,348.35,348.48,2579.0,342.4154,342.4154,342.0815,342.2092,2579.0
2024-03-26 14:10:00,348.44,348.78,348.44,348.69,1646.0,342.1699,342.5038,342.1699,342.4154,1646.0
2024-03-26 14:20:00,348.65,349.0,348.48,348.87,6184.0,342.3761,342.7198,342.2092,342.5922,6184.0
2024-03-26 14:30:00,348.83,348.93,348.21,348.4,22001.0,342.5529,342.6511,341.9441,342.1306,22001.0
2024-03-26 14:40:00,348.4,348.48,347.84,347.84,10801.0,342.1306,342.2092,341.5807,341.5807,10801.0
2024-03-26 14:50:00,347.94,348.25,347.43,348.12,12927.0,341.6789,341.9833,341.1781,341.8557,12927.0
2024-03-26 15:00:00,348.28,348.66,348.02,348.58,17809.0,342.0128,342.386,341.7575,342.3074,17809.0
2024-03-26 15:10:00,348.58,349.14,348.57,348.86,6343.0,342.3074,342.8573,342.2976,342.5824,6343.0
2024-03-26 15:20:00,348.74,348.99,348.36,348.54,34500.0,342.4645,342.71,342.0914,342.2681,34500.0
2024-03-26 15:30:00,348.58,348.74,348.26,348.26,9904.0,342.3074,342.4645,341.9932,341.9932,9904.0
2024-03-26 15:40:00,348.23,349.29,348.23,349.29,35005.0,341.9637,343.0046,341.9637,343.0046,35005.0
2024-03-26 15:50:00,348.96,349.27,348.06,348.24,80269.0,342.6806,342.985,341.7968,341.9735,80269.0
2024-03-27 09:30:00,349.58,349.75,348.48,349.33,13240.0,344.1587,344.326,343.0757,343.9126,13240.0
2024-03-27 09:40:00,349.49,351.0,348.94,350.74,9604.0,344.0701,345.5567,343.5286,345.3007,9604.0
2024-03-27 09:50:00,350.52,350.59,349.93,350.08,29759.0,345.0841,345.153,344.5033,344.6509,29759.0
2024-03-27 10:00:00,350.1,351.19,350.0,351.02,35803.0,344.6706,345.7437,344.5722,345.5764,35803.0
2024-03-27 10:10:00,350.93,351.0,350.31,350.63,6333.0,345.4877,345.5567,344.8774,345.1924,6333.0
2024-03-27 10:20:00,350.5,350.5,349.82,350.31,6206.0,345.0644,345.0644,344.395,344.8774,6206.0
2024-03-27 10:30:00,350.16,350.85,350.06,350.69,9268.0,344.7297,345.409,344.6312,345.2515,9268.0
2024-03-27 10:40:00,350.6,350.96,350.46,350.78,12798.0,345.1629,345.5173,345.025,345.3401,12798.0
2024-03-27 10:50:00,350.75,350.79,349.98,350.32,20188.0,345.3105,345.3499,344.5525,344.8872,20188.0
2024-03-27 11:00:00,350.34,350.64,349.86,349.86,2813.0,344.9069,345.2022,344.4343,344.4343,2813.0
2024-03-27 11:10:00,350.15,350.15,349.75,350.04,3430.0,344.7198,344.7198,344.326,344.6116,3430.0
2024-03-27 11:20:00,349.93,350.0,349.22,349.9,17694.0,344.5033,344.5722,343.8043,344.4737,17694.0
2024-03-27 11:30:00,350.02,350.14,349.81,349.85,3601.0,344.5919,344.71,344.3851,344.4245,3601.0
2024-03-27 11:40:00,349.84,350.02,349.44,349.62,3698.0,344.4147,344.5919,344.0209,344.1981,3698.0
2024-03-27 11:50:00,349.72,349.72,348.15,348.51,36961.0,344.2965,344.2965,342.7509,343.1053,36961.0
2024-03-27 12:00:00,348.54,348.59,348.09,348.38,8152.0,343.1348,343.184,342.6918,342.9773,8152.0
2024-03-27 12:10:00,348.45,348.56,347.97,348.21,6508.0,343.0462,343.1545,342.5737,342.8099,6508.0
2024-03-27 12:20:00,348.19,348.63,348.19,348.32,3373.0,342.7902,343.2234,342.7902,342.9182,3373.0
2024-03-27 12:30:00,348.48,348.85,348.4,348.6,3909.0,343.0757,343.44,342.997,343.1939,3909.0
2024-03-27 12:40:00,348.61,348.75,348.2,348.33,3406.0,343.2037,343.3416,342.8001,342.9281,3406.0
2024-03-27 12:50:00,348.35,348.54,348.25,348.44,4898.0,342.9478,343.1348,342.8493,343.0364,4898.0
2024-03-27 13:00:00,348.3,348.37,348.0,348.16,5675.0,342.8985,342.9675,342.6032,342.7607,5675.0
2024-03-27 13:10:00,348.04,348.05,347.66,347.81,3853.0,342.6426,342.6524,342.2685,342.4161,3853.0
2024-03-27 13:20:00,347.87,348.24,347.85,348.24,3672.0,342.4752,342.8395,342.4555,342.8395,3672.0
2024-03-27 13:30:00,348.24,348.24,347.83,348.0,3354.0,342.8395,342.8395,342.4358,342.6032,3354.0
2024-03-27 13:40:00,347.99,348.45,347.98,348.31,5321.0,342.5933,343.0462,342.5835,342.9084,5321.0
2024-03-27 13:50:00,348.39,349.25,348.39,349.25,3555.0,342.9871,343.8338,342.9871,343.8338,3555.0
2024-03-27 14:00:00,349.2,349.47,349.03,349.36,13754.0,343.7846,344.0504,343.6172,343.9421,13754.0
2024-03-27 14:10:00,349.25,349.37,348.7,348.81,3415.0,343.8338,343.9519,343.2923,343.4006,3415.0
2024-03-27 14:20:00,348.82,349.06,348.8,348.97,5338.0,343.4105,343.6467,343.3908,343.5581,5338.0
2024-03-27 14:30:00,349.06,349.53,349.06,349.27,6991.0,343.6467,344.1095,343.6467,343.8535,6991.0
2024-03-27 14:40:00,349.38,349.5,348.91,349.18,11474.0,343.9618,344.0799,343.4991,343.7649,11474.0
2024-03-27 14:50:00,349.2,349.2,348.93,349.03,4418.0,343.7846,343.7846,343.5188,343.6172,4418.0
2024-03-27 15:00:00,349.1,349.11,348.87,349.0,5592.0,343.6861,343.696,343.4597,343.5877,5592.0
2024-03-27 15:10:00,348.97,349.15,348.71,348.98,36588.0,343.5581,343.7354,343.3022,343.568,36588.0
2024-03-27 15:20:00,349.02,349.1,348.85,348.94,10237.0,343.6074,343.6861,343.44,343.5286,10237.0
2024-03-27 15:30:00,348.93,349.06,348.56,349.0,14448.0,343.5188,343.6467,343.1545,343.5877,14448.0
2024-03-27 15:40:00,349.12,349.5,348.77,348.88,6977.0,343.7058,344.0799,343.3612,343.4695,6977.0
2024-03-27 15:50:00,348.8,349.62,348.74,349.37,73802.0,343.3908,344.1981,343.3317,343.9519,73802.0
2024-03-28 09:30:00,349.6,350.94,349.45,349.66,39296.0,344.1784,345.4976,344.0307,344.2374,39296.0
2024-03-28 09:40:00,350.0,350.64,349.8,349.88,8157.0,344.5722,345.2022,344.3753,344.454,8157.0
2024-03-28 09:50:00,349.75,349.98,349.42,349.69,9162.0,344.326,344.5525,344.0012,344.267,9162.0
2024-03-28 10:00:00,349.78,350.02,348.98,349.07,23129.0,344.3556,344.5919,343.568,343.6566,23129.0
2024-03-28 10:10:00,349.05,349.95,349.05,349.63,11630.0,343.6369,344.5229,343.6369,344.2079,11630.0
2024-03-28 10:20:00,349.73,350.01,349.63,349.88,7680.0,344.3064,344.582,344.2079,344.454,7680.0
2024-03-28 10:30:00,349.88,349.97,349.0,349.18,10731.0,344.454,344.5426,343.5877,343.7649,10731.0
2024-03-28 10:40:00,349.21,349.28,348.55,348.8,4497.0,343.7944,343.8633,343.1447,343.3908,4497.0
2024-03-28 10:50:00,348.64,349.89,348.64,349.72,29985.0,343.2333,344.4639,343.2333,344.2965,29985.0
2024-03-28 11:00:00,349.8,349.8,349.06,349.2,28194.0,344.3753,344.3753,343.6467,343.7846,28194.0
2024-03-28 11:10:00,349.27,350.0,349.27,349.31,38998.0,343.8535,344.5722,343.8535,343.8929,38998.0
2024-03-28 11:20:00,349.44,349.45,348.87,349.0,23666.0,344.0209,344.0307,343.4597,343.5877,23666.0
2024-03-28 11:30:00,348.94,349.03,348.54,348.71,27181.0,343.5286,343.6172,343.1348,343.3022,27181.0
2024-03-28 11:40:00,348.63,348.64,348.24,348.5,5062.0,343.2234,343.2333,342.8395,343.0954,5062.0
2024-03-28 11:50:00,348.48,349.44,348.34,348.73,33680.0,343.0757,344.0209,342.9379,343.3219,33680.0
2024-03-28 12:00:00,348.83,348.94,348.54,348.87,6783.0,343.4203,343.5286,343.1348,343.4597,6783.0
2024-03-28 12:10:00,348.8,349.13,348.39,348.6,7861.0,343.3908,343.7157,342.9871,343.1939,7861.0
2024-03-28 12:20:00,348.56,348.71,348.23,348.48,6322.0,343.1545,343.3022,342.8296,343.0757,6322.0
2024-03-28 12:30:00,348.57,348.57,347.78,347.87,9386.0,343.1643,343.1643,342.3866,342.4752,9386.0
2024-03-28 12:40:00,347.78,347.78,347.28,347.49,6652.0,342.3866,342.3866,341.8944,342.1011,6652.0
2024-03-28 12:50:00,347.49,347.49,346.24,346.7,14638.0,342.1011,342.1011,340.8705,341.3233,14638.0
2024-03-28 13:00:00,346.87,347.04,346.55,346.97,8825.0,341.4907,341.6581,341.1757,341.5892,8825.0
2024-03-28 13:10:00,346.88,346.96,346.39,346.82,7658.0,341.5006,341.5793,341.0182,341.4415,7658.0
2024-03-28 13:20:00,346.79,347.06,346.75,346.77,19477.0,341.412,341.6778,341.3726,341.3923,19477.0
2024-03-28 13:30:00,346.86,346.91,345.93,346.5,8871.0,341.4809,341.5301,340.5653,341.1265,8871.0
2024-03-28 13:40:00,346.61,347.06,346.61,347.01,11913.0,341.2347,341.6778,341.2347,341.6285,11913.0
2024-03-28 13:50:00,346.99,347.09,346.44,346.58,10564.0,341.6089,341.7073,341.0674,341.2052,10564.0
2024-03-28 14:00:00,346.63,347.24,346.37,347.24,8957.0,341.2544,341.855,340.9985,341.855,8957.0
2024-03-28 14:10:00,347.25,348.12,347.25,347.86,10372.0,341.8648,342.7213,341.8648,342.4654,10372.0
2024-03-28 14:20:00,347.89,347.89,346.93,347.04,7823.0,342.4949,342.4949,341.5498,341.6581,7823.0
2024-03-28 14:30:00,347.05,347.46,346.79,347.04,13518.0,341.6679,342.0716,341.412,341.6581,13518.0
2024-03-28 14:40:00,347.05,347.13,346.56,346.74,12733.0,341.6679,341.7467,341.1855,341.3627,12733.0
2024-03-28 14:50:00,346.55,347.6,346.55,347.37,16224.0,341.1757,342.2094,341.1757,341.983,16224.0
2024-03-28 15:00:00,347.57,348.74,347.56,348.57,18188.0,342.1799,343.3317,342.17,343.1643,18188.0
2024-03-28 15:10:00,348.66,348.67,348.12,348.19,11784.0,343.253,343.2628,342.7213,342.7902,11784.0
2024-03-28 15:20:00,348.1,348.15,347.23,347.7,10600.0,342.7016,342.7509,341.8451,342.3078,10600.0
2024-03-28 15:30:00,347.86,347.86,346.75,347.17,27872.0,342.4654,342.4654,341.3726,341.7861,27872.0
2024-03-28 15:40:00,347.18,347.31,346.02,346.25,38304.0,341.7959,341.9239,340.6539,340.8803,38304.0
2024-03-28 15:50:00,346.0,346.98,345.89,346.66,113896.0,340.6342,341.599,340.5259,341.284,113896.0
2024-04-01 09:30:00,346.0,348.28,345.91,347.65,15443.0,340.6342,342.8788,340.5456,342.2586,15443.0
2024-04-01 09:40:00,347.86,348.47,347.65,347.88,8170.0,342.4654,343.0659,342.2586,342.485,8170.0
2024-04-01 09:50:00,347.87,348.07,347.25,347.75,9323.0,342.4752,342.6721,341.8648,342.3571,9323.0
2024-04-01 10:00:00,347.82,349.52,347.82,349.52,4701.0,342.426,344.0996,342.426,344.0996,4701.0
2024-04-01 10:10:00,349.5,349.93,349.17,349.17,16185.0,344.0799,344.5033,343.755,343.755,16185.0
2024-04-01 10:20:00,349.29,349.43,348.95,348.98,4029.0,343.8732,344.011,343.5385,343.568,4029.0
2024-04-01 10:30:00,348.98,349.19,348.66,348.87,3875.0,343.568,343.7747,343.253,343.4597,3875.0
2024-04-01 10:40:00,348.9,349.1,348.87,348.87,1975.0,343.4892,343.6861,343.4597,343.4597,1975.0
2024-04-01 10:50:00,349.02,349.65,349.02,349.12,3692.0,343.6074,344.2276,343.6074,343.7058,3692.0
2024-04-01 11:00:00,349.24,349.24,348.81,348.88,5779.0,343.824,343.824,343.4006,343.4695,5779.0
2024-04-01 11:10:00,348.81,349.75,348.8,349.56,8355.0,343.4006,344.326,343.3908,344.139,8355.0
2024-04-01 11:20:00,349.53,349.98,349.37,349.9,5777.0,344.1095,344.5525,343.9519,344.4737,5777.0
2024-04-01 11:30:00,349.85,350.79,349.85,350.79,7778.0,344.4245,345.3499,344.4245,345.3499,7778.0
2024-04-01 11:40:00,350.82,350.89,350.32,350.36,6468.0,345.3795,345.4484,344.8872,344.9266,6468.0
2024-04-01 11:50:00,350.25,350.52,350.07,350.49,2522.0,344.8183,345.0841,344.6411,345.0546,2522.0
2024-04-01 12:00:00,350.48,350.93,350.42,350.68,6160.0,345.0447,345.4877,344.9857,345.2416,6160.0
2024-04-01 12:10:00,350.87,351.65,350.87,351.65,3849.0,345.4287,346.1966,345.4287,346.1966,3849.0
2024-04-01 12:20:00,351.87,352.32,351.86,352.28,11673.0,346.4132,346.8562,346.4033,346.8168,11673.0
2024-04-01 12:30:00,352.33,352.59,351.75,352.57,16300.0,346.866,347.122,346.295,347.1023,16300.0
2024-04-01 12:40:00,352.49,352.54,351.67,351.75,7231.0,347.0236,347.0728,346.2163,346.295,7231.0
2024-04-01 12:50:00,351.71,352.02,351.71,351.94,2559.0,346.2557,346.5608,346.2557,346.4821,2559.0
2024-04-01 13:00:00,351.98,352.01,351.58,351.58,3728.0,346.5215,346.551,346.1277,346.1277,3728.0
2024-04-01 13:10:00,351.55,352.29,351.5,352.16,8734.0,346.0981,346.8267,346.0489,346.6987,8734.0
2024-04-01 13:20:00,352.22,352.65,352.0,352.3,9978.0,346.7577,347.1811,346.5412,346.8365,9978.0
2024-04-01 13:30:00,352.19,352.65,351.95,352.44,9323.0,346.7282,347.1811,346.4919,346.9743,9323.0
2024-04-01 13:40:00,352.88,352.97,352.01,352.1,21051.0,347.4075,347.4961,346.551,346.6396,21051.0
2024-04-01 13:50:00,352.22,352.22,351.92,352.09,1746.0,346.7577,346.7577,346.4624,346.6298,1746.0
2024-04-01 14:00:00,352.27,352.31,351.95,352.31,3654.0,346.807,346.8463,346.4919,346.8463,3654.0
2024-04-01 14:10:00,352.22,352.22,352.07,352.1,4204.0,346.7577,346.7577,346.6101,346.6396,4204.0
2024-04-01 14:20:00,352.17,353.0,352.14,352.9,5358.0,346.7085,347.5256,346.679,347.4272,5358.0
2024-04-01 14:30:00,352.77,352.79,351.22,351.29,23122.0,347.2992,347.3189,345.7733,345.8422,23122.0
2024-04-01 14:40:00,351.28,351.28,350.86,350.96,4150.0,345.8323,345.8323,345.4188,345.5173,4150.0
2024-04-01 14:50:00,350.81,351.18,350.5,350.75,14295.0,345.3696,345.7339,345.0644,345.3105,14295.0
2024-04-01 15:00:00,350.57,350.57,350.01,350.16,8182.0,345.1333,345.1333,344.582,344.7297,8182.0
2024-04-01 15:10:00,350.13,350.81,349.71,350.45,18520.0,344.7002,345.3696,344.2867,345.0152,18520.0
2024-04-01 15:20:00,350.63,350.96,350.56,350.81,4222.0,345.1924,345.5173,345.1235,345.3696,4222.0
2024-04-01 15:30:00,350.87,351.09,349.78,350.42,16092.0,345.4287,345.6453,344.3556,344.9857,16092.0
2024-04-01 15:40:00,350.63,351.22,350.62,351.11,12971.0,345.1924,345.7733,345.1826,345.665,12971.0
2024-04-01 15:50:00,351.16,352.07,351.05,351.33,48853.0,345.7142,346.6101,345.6059,345.8815,48853.0
2024-04-02 09:30:00,315.49,320.12,313.0,317.37,507145.0,310.5974,315.1556,308.146,312.4482,507145.0
2024-04-02 09:40:00,317.08,318.62,305.6,305.97,585305.0,312.1627,313.6788,300.8607,301.225,585305.0
2024-04-02 09:50:00,306.66,310.0,305.51,306.06,498012.0,301.9043,305.1925,300.7721,301.3136,498012.0
2024-04-02 10:00:00,306.42,310.0,304.0,305.3,307417.0,301.668,305.1925,299.2855,300.5654,307417.0
2024-04-02 10:10:00,305.32,305.86,302.39,304.1,280000.0,300.5851,301.1167,297.7005,299.384,280000.0
2024-04-02 10:20:00,304.06,304.73,300.63,303.23,235438.0,299.3446,300.0042,295.9678,298.5275,235438.0
2024-04-02 10:30:00,303.37,304.44,301.12,301.12,179311.0,298.6653,299.7187,296.4502,296.4502,179311.0
2024-04-02 10:40:00,301.01,301.7,300.7,301.0,122259.0,296.3419,297.0212,296.0367,296.3321,122259.0
2024-04-02 10:50:00,301.07,303.17,300.34,302.94,190406.0,296.401,298.4684,295.6823,298.242,190406.0
2024-04-02 11:00:00,303.0,303.49,301.88,302.56,123472.0,298.3011,298.7835,297.1984,297.8679,123472.0
2024-04-02 11:10:00,302.61,303.43,301.82,303.24,100392.0,297.9171,298.7244,297.1394,298.5373,100392.0
2024-04-02 11:20:00,303.19,303.26,301.5,302.06,101451.0,298.4881,298.557,296.8243,297.3756,101451.0
2024-04-02 11:30:00,302.01,302.24,300.89,302.06,105410.0,297.3264,297.5528,296.2238,297.3756,105410.0
2024-04-02 11:40:00,301.85,303.08,301.69,302.31,109727.0,297.1689,298.3798,297.0114,297.6218,109727.0
2024-04-02 11:50:00,302.05,302.94,300.92,301.13,95250.0,297.3658,298.242,296.2533,296.4601,95250.0
2024-04-02 12:00:00,301.06,301.18,300.55,300.65,77609.0,296.3911,296.5093,295.889,295.9875,77609.0
2024-04-02 12:10:00,300.63,300.84,299.23,299.31,134355.0,295.9678,296.1745,294.5895,294.6683,134355.0
2024-04-02 12:20:00,299.37,300.9,299.27,300.85,125726.0,294.7273,296.2336,294.6289,296.1844,125726.0
2024-04-02 12:30:00,300.93,301.8,300.39,301.01,58496.0,296.2632,297.1197,295.7315,296.3419,58496.0
2024-04-02 12:40:00,301.0,301.73,300.84,301.0,59328.0,296.3321,297.0507,296.1745,296.3321,59328.0
2024-04-02 12:50:00,301.01,301.93,300.9,301.42,45887.0,296.3419,297.2476,296.2336,296.7456,45887.0
2024-04-02 13:00:00,301.38,301.88,301.14,301.7,45856.0,296.7062,297.1984,296.4699,297.0212,45856.0
2024-04-02 13:10:00,301.81,303.31,301.73,303.25,116226.0,297.1295,298.6062,297.0507,298.5472,116226.0
2024-04-02 13:20:00,303.29,303.37,301.73,301.73,104541.0,298.5866,298.6653,297.0507,297.0507,104541.0
2024-04-02 13:30:00,301.69,301.75,299.26,299.44,176860.0,297.0114,297.0704,294.6191,294.7963,176860.0
2024-04-02 13:40:00,299.44,301.3,299.4,301.22,90593.0,294.7963,296.6274,294.7569,296.5487,90593.0
2024-04-02 13:50:00,301.23,303.5,300.88,302.8,75513.0,296.5585,298.7933,296.2139,298.1042,75513.0
2024-04-02 14:00:00,302.79,303.6,302.28,302.72,77182.0,298.0943,298.8917,297.5922,298.0254,77182.0
2024-04-02 14:10:00,302.78,303.43,302.62,302.79,71400.0,298.0845,298.7244,297.9269,298.0943,71400.0
2024-04-02 14:20:00,302.71,302.77,301.82,302.4,50037.0,298.0155,298.0746,297.1394,297.7104,50037.0
2024-04-02 14:30:00,302.4,303.8,302.28,303.6,93655.0,297.7104,299.0886,297.5922,298.8917,93655.0
2024-04-02 14:40:00,303.44,304.19,303.25,304.13,76963.0,298.7342,299.4726,298.5472,299.4135,76963.0
2024-04-02 14:50:00,304.14,305.99,303.78,305.63,168292.0,299.4234,301.2447,299.069,300.8903,168292.0
2024-04-02 15:00:00,305.63,307.42,305.12,306.64,132865.0,300.8903,302.6525,300.3882,301.8846,132865.0
2024-04-02 15:10:00,306.57,307.76,306.55,307.17,143286.0,301.8157,302.9872,301.796,302.4064,143286.0
2024-04-02 15:20:00,307.07,307.12,303.91,305.38,143410.0,302.3079,302.3572,299.1969,300.6441,143410.0
2024-04-02 15:30:00,305.48,306.57,305.33,305.33,68765.0,300.7426,301.8157,300.5949,300.5949,68765.0
2024-04-02 15:40:00,305.26,305.94,304.77,305.9,112205.0,300.526,301.1955,300.0436,301.1561,112205.0
2024-04-02 15:50:00,305.75,306.0,303.64,304.12,410269.0,301.0084,301.2545,298.9311,299.4037,410269.0
2024-04-03 09:30:00,305.85,306.46,303.04,303.78,58356.0,301.1069,301.7074,298.3404,299.069,58356.0
2024-04-03 09:40:00,303.61,306.75,302.8,305.38,98238.0,298.9016,301.9929,298.1042,300.6441,98238.0
2024-04-03 09:50:00,305.43,305.43,302.7,302.94,35797.0,300.6934,300.6934,298.0057,298.242,35797.0
2024-04-03 10:00:00,302.75,304.88,302.74,304.27,38188.0,298.0549,300.1519,298.0451,299.5514,38188.0
2024-04-03 10:10:00,304.21,305.9,303.88,304.83,47079.0,299.4923,301.1561,299.1674,300.1027,47079.0
2024-04-03 10:20:00,304.78,305.09,303.87,303.88,40464.0,300.0534,300.3586,299.1576,299.1674,40464.0
2024-04-03 10:30:00,304.0,304.1,303.52,303.53,21493.0,299.2855,299.384,298.813,298.8228,21493.0
2024-04-03 10:40:00,303.64,304.55,303.33,304.13,34857.0,298.9311,299.827,298.6259,299.4135,34857.0
2024-04-03 10:50:00,304.24,305.74,303.89,305.64,44969.0,299.5218,300.9986,299.1772,300.9001,44969.0
2024-04-03 11:00:00,305.42,308.79,305.42,308.79,73025.0,300.6835,304.0013,300.6835,304.0013,73025.0
2024-04-03 11:10:00,308.74,310.9,308.6,310.65,101261.0,303.952,306.0785,303.8142,305.8324,101261.0
2024-04-03 11:20:00,310.71,311.32,308.71,308.77,83800.0,305.8915,306.492,303.9225,303.9816,83800.0
2024-04-03 11:30:00,308.66,309.25,308.59,308.98,50123.0,303.8733,304.4541,303.8044,304.1883,50123.0
2024-04-03 11:40:00,308.87,310.05,308.43,309.7,50304.0,304.08,305.2417,303.6468,304.8971,50304.0
2024-04-03 11:50:00,309.65,311.94,309.12,311.54,78798.0,304.8479,307.1024,304.3261,306.7086,78798.0
2024-04-03 12:00:00,311.45,311.79,310.68,310.68,37073.0,306.62,306.9547,305.8619,305.8619,37073.0
2024-04-03 12:10:00,310.74,310.95,309.95,310.39,32641.0,305.921,306.1278,305.1433,305.5764,32641.0
2024-04-03 12:20:00,310.42,311.44,310.35,310.83,48054.0,305.606,306.6102,305.5371,306.0096,48054.0
2024-04-03 12:30:00,310.84,311.22,310.3,310.51,26501.0,306.0195,306.3936,305.4878,305.6946,26501.0
2024-04-03 12:40:00,310.48,311.24,310.4,310.59,37329.0,305.6651,306.4133,305.5863,305.7733,37329.0
2024-04-03 12:50:00,310.41,310.63,308.77,309.79,63580.0,305.5961,305.8127,303.9816,304.9858,63580.0
2024-04-03 13:00:00,309.79,311.39,309.79,311.13,21343.0,304.9858,306.5609,304.9858,306.305,21343.0
2024-04-03 13:10:00,311.13,312.89,311.04,311.9,49457.0,306.305,308.0377,306.2164,307.063,49457.0
2024-04-03 13:20:00,311.89,312.09,311.57,311.73,10454.0,307.0532,307.2501,306.7381,306.8957,10454.0
2024-04-03 13:30:00,311.78,312.02,311.22,311.42,19059.0,306.9449,307.1812,306.3936,306.5905,19059.0
2024-04-03 13:40:00,311.3,311.33,310.72,310.96,9719.0,306.4723,306.5019,305.9013,306.1376,9719.0
2024-04-03 13:50:00,310.88,311.03,310.39,310.7,43273.0,306.0588,306.2065,305.5764,305.8816,43273.0
2024-04-03 14:00:00,310.62,310.78,310.14,310.51,15498.0,305.8029,305.9604,305.3303,305.6946,15498.0
2024-04-03 14:10:00,310.5,310.64,308.27,308.74,36712.0,305.6847,305.8226,303.4893,303.952,36712.0
2024-04-03 14:20:00,308.62,309.92,308.4,309.68,14871.0,303.8339,305.1137,303.6173,304.8775,14871.0
2024-04-03 14:30:00,309.57,309.96,308.98,309.04,20409.0,304.7692,305.1531,304.1883,304.2474,20409.0
2024-04-03 14:40:00,308.94,310.0,308.81,310.0,20722.0,304.1489,305.1925,304.0209,305.1925,20722.0
2024-04-03 14:50:00,309.99,310.2,309.02,309.05,17728.0,305.1827,305.3894,304.2277,304.2572,17728.0
2024-04-03 15:00:00,309.19,309.97,309.16,309.29,16747.0,304.3951,305.163,304.3655,304.4935,16747.0
2024-04-03 15:10:00,309.12,309.22,308.54,308.54,17372.0,304.3261,304.4246,303.7551,303.7551,17372.0
2024-04-03 15:20:00,308.53,308.59,307.65,307.75,24809.0,303.7453,303.8044,302.8789,302.9774,24809.0
2024-04-03 15:30:00,307.82,308.59,307.75,308.16,36693.0,303.0463,303.8044,302.9774,303.381,36693.0
2024-04-03 15:40:00,308.02,308.32,307.52,307.78,30240.0,303.2432,303.5385,302.751,303.0069,30240.0
2024-04-03 15:50:00,307.86,308.82,307.76,308.09,111119.0,303.0857,304.0308,302.9872,303.3121,111119.0
2024-04-04 09:30:00,309.12,310.0,308.04,309.72,46537.0,304.3261,305.1925,303.2629,304.9168,46537.0
2024-04-04 09:40:00,309.74,310.83,309.65,310.3,21013.0,304.9365,306.0096,304.8479,305.4878,21013.0
2024-04-04 09:50:00,310.64,310.64,308.97,310.09,15093.0,305.8226,305.8226,304.1785,305.2811,15093.0
2024-04-04 10:00:00,310.04,311.54,309.98,310.9,26790.0,305.2319,306.7086,305.1728,306.0785,26790.0
2024-04-04 10:10:00,310.9,312.56,310.9,312.19,26612.0,306.0785,307.7128,306.0785,307.3485,26612.0
2024-04-04 10:20:00,312.21,312.31,311.55,311.9,38910.0,307.3682,307.4667,306.7185,307.063,38910.0
2024-04-04 10:30:00,311.9,311.9,310.6,310.86,11664.0,307.063,307.063,305.7832,306.0392,11664.0
2024-04-04 10:40:00,310.72,310.85,309.98,310.8,15679.0,305.9013,306.0293,305.1728,305.9801,15679.0
2024-04-04 10:50:00,310.87,311.24,310.61,311.1,27145.0,306.049,306.4133,305.793,306.2754,27145.0
2024-04-04 11:00:00,311.02,311.06,310.69,310.98,17653.0,306.1967,306.2361,305.8718,306.1573,17653.0
2024-04-04 11:10:00,311.0,311.77,310.77,311.5,28864.0,306.177,306.935,305.9506,306.6692,28864.0
2024-04-04 11:20:00,311.52,312.14,311.35,312.11,31669.0,306.6889,307.2993,306.5216,307.2698,31669.0
2024-04-04 11:30:00,312.02,312.16,311.82,312.0,28031.0,307.1812,307.319,306.9843,307.1615,28031.0
2024-04-04 11:40:00,312.1,314.44,312.1,313.97,51094.0,307.2599,309.5636,307.2599,309.1009,51094.0
2024-04-04 11:50:00,313.86,313.97,312.31,312.53,15513.0,308.9926,309.1009,307.4667,307.6833,15513.0
2024-04-04 12:00:00,312.31,312.41,311.64,311.65,6825.0,307.4667,307.5651,306.8071,306.8169,6825.0
2024-04-04 12:10:00,311.67,312.51,311.58,312.17,41672.0,306.8366,307.6636,306.748,307.3288,41672.0
2024-04-04 12:20:00,312.02,312.63,311.66,312.62,9195.0,307.1812,307.7817,306.8268,307.7719,9195.0
2024-04-04 12:30:00,312.68,312.96,312.08,312.16,7593.0,307.8309,308.1066,307.2402,307.319,7593.0
2024-04-04 12:40:00,311.99,312.19,311.73,311.97,4046.0,307.1516,307.3485,306.8957,307.1319,4046.0
2024-04-04 12:50:00,311.95,312.36,311.8,311.95,37648.0,307.1123,307.5159,306.9646,307.1123,37648.0
2024-04-04 13:00:00,311.87,312.23,311.74,312.18,8374.0,307.0335,307.3879,306.9055,307.3387,8374.0
2024-04-04 13:10:00,312.07,312.5,311.98,312.5,6851.0,307.2304,307.6537,307.1418,307.6537,6851.0
2024-04-04 13:20:00,312.56,313.15,312.32,313.11,14563.0,307.7128,308.2936,307.4765,308.2543,14563.0
2024-04-04 13:30:00,312.97,313.73,312.78,313.73,23645.0,308.1164,308.8646,307.9294,308.8646,23645.0
2024-04-04 13:40:00,313.77,313.9,313.1,313.43,17096.0,308.904,309.032,308.2444,308.5693,17096.0
2024-04-04 13:50:00,313.38,314.0,313.23,313.56,19682.0,308.5201,309.1305,308.3724,308.6973,19682.0
2024-04-04 14:00:00,313.59,313.72,312.45,312.57,17514.0,308.7268,308.8548,307.6045,307.7226,17514.0
2024-04-04 14:10:00,312.63,312.82,311.3,311.53,19545.0,307.7817,307.9688,306.4723,306.6988,19545.0
2024-04-04 14:20:00,311.37,311.88,311.15,311.25,12179.0,306.5412,307.0433,306.3247,306.4231,12179.0
2024-04-04 14:30:00,311.28,311.73,310.59,311.73,16484.0,306.4526,306.8957,305.7733,306.8957,16484.0
2024-04-04 14:40:00,311.54,311.93,311.39,311.88,11045.0,306.7086,307.0926,306.5609,307.0433,11045.0
2024-04-04 14:50:00,311.88,312.51,311.5,311.94,29486.0,307.0433,307.6636,306.6692,307.1024,29486.0
2024-04-04 15:00:00,311.92,312.1,311.46,311.62,19790.0,307.0827,307.2599,306.6299,306.7874,19790.0
2024-04-04 15:10:00,311.44,311.6,310.83,310.84,11871.0,306.6102,306.7677,306.0096,306.0195,11871.0
2024-04-04 15:20:00,311.03,311.18,310.46,310.6,20822.0,306.2065,306.3542,305.6454,305.7832,20822.0
2024-04-04 15:30:00,310.51,310.77,309.29,309.4,19100.0,305.6946,305.9506,304.4935,304.6018,19100.0
2024-04-04 15:40:00,309.46,309.8,308.59,309.78,32952.0,304.6609,304.9956,303.8044,304.9759,32952.0
2024-04-04 15:50:00,309.73,310.47,309.63,310.27,96644.0,304.9267,305.6552,304.8282,305.4583,96644.0
2024-04-05 09:30:00,307.71,312.71,307.7,311.23,35356.0,302.938,307.8605,302.9282,306.4034,35356.0
2024-04-05 09:40:00,311.19,312.0,311.0,311.43,13562.0,306.364,307.1615,306.177,306.6003,13562.0
2024-04-05 09:50:00,311.65,312.68,311.45,312.68,6709.0,306.8169,307.8309,306.62,307.8309,6709.0
2024-04-05 10:00:00,312.7,314.09,312.7,313.65,17586.0,307.8506,309.2191,307.8506,308.7859,17586.0
2024-04-05 10:10:00,313.84,313.88,312.22,312.23,16360.0,308.9729,309.0123,307.3781,307.3879,16360.0
2024-04-05 10:20:00,312.09,312.38,311.35,311.8,5908.0,307.2501,307.5356,306.5216,306.9646,5908.0
2024-04-05 10:30:00,311.81,312.41,311.45,311.95,14847.0,306.9744,307.5651,306.62,307.1123,14847.0
2024-04-05 10:40:00,311.97,311.97,311.32,311.82,10082.0,307.1319,307.1319,306.492,306.9843,10082.0
2024-04-05 10:50:00,311.99,312.34,311.63,311.86,9881.0,307.1516,307.4962,306.7972,307.0237,9881.0
2024-04-05 11:00:00,311.75,311.9,311.03,311.11,8510.0,306.9154,307.063,306.2065,306.2853,8510.0
2024-04-05 11:10:00,311.11,311.77,311.1,311.77,9322.0,306.2853,306.935,306.2754,306.935,9322.0
2024-04-05 11:20:00,311.76,312.26,311.66,311.92,13581.0,306.9252,307.4174,306.8268,307.0827,13581.0
2024-04-05 11:30:00,311.91,313.64,311.91,312.62,19675.0,307.0729,308.776,307.0729,307.7719,19675.0
2024-04-05 11:40:00,312.58,312.96,312.07,312.55,10990.0,307.7325,308.1066,307.2304,307.7029,10990.0
2024-04-05 11:50:00,312.41,313.15,312.27,313.07,7331.0,307.5651,308.2936,307.4273,308.2149,7331.0
2024-04-05 12:00:00,313.06,313.07,312.47,312.76,7066.0,308.205,308.2149,307.6242,307.9097,7066.0
2024-04-05 12:10:00,312.89,313.47,312.88,313.46,4005.0,308.0377,308.6087,308.0278,308.5988,4005.0
2024-04-05 12:20:00,313.37,313.71,313.26,313.68,9341.0,308.5102,308.845,308.4019,308.8154,9341.0
2024-04-05 12:30:00,313.65,313.76,313.23,313.4,9188.0,308.7859,308.8942,308.3724,308.5398,9188.0
2024-04-05 12:40:00,313.4,314.23,313.4,314.23,10445.0,308.5398,309.3569,308.5398,309.3569,10445.0
2024-04-05 12:50:00,314.14,314.24,313.83,314.13,6783.0,309.2683,309.3667,308.9631,309.2584,6783.0
2024-04-05 13:00:00,314.13,314.17,313.74,313.94,10687.0,309.2584,309.2978,308.8745,309.0714,10687.0
2024-04-05 13:10:00,313.98,314.17,313.78,313.88,10671.0,309.1108,309.2978,308.9139,309.0123,10671.0
2024-04-05 13:20:00,313.8,313.94,313.49,313.64,16731.0,308.9336,309.0714,308.6284,308.776,16731.0
2024-04-05 13:30:00,313.62,313.95,313.07,313.22,9485.0,308.7564,309.0812,308.2149,308.3626,9485.0
2024-04-05 13:40:00,313.15,313.34,312.87,313.16,7172.0,308.2936,308.4807,308.018,308.3035,7172.0
2024-04-05 13:50:00,313.14,313.2,312.32,312.41,14769.0,308.2838,308.3429,307.4765,307.5651,14769.0
2024-04-05 14:00:00,312.33,312.63,311.85,312.63,16602.0,307.4864,307.7817,307.0138,307.7817,16602.0
2024-04-05 14:10:00,312.6,313.0,312.43,312.53,26520.0,307.7522,308.146,307.5848,307.6833,26520.0
2024-04-05 14:20:00,312.53,313.07,311.99,311.99,10611.0,307.6833,308.2149,307.1516,307.1516,10611.0
2024-04-05 14:30:00,311.99,312.19,311.76,311.94,5888.0,307.1516,307.3485,306.9252,307.1024,5888.0
2024-04-05 14:40:00,311.99,312.22,311.95,311.98,7987.0,307.1516,307.3781,307.1123,307.1418,7987.0
2024-04-05 14:50:00,311.99,312.83,311.83,312.73,13284.0,307.1516,307.9786,306.9941,307.8802,13284.0
2024-04-05 15:00:00,312.72,312.82,312.4,312.7,10386.0,307.8703,307.9688,307.5553,307.8506,10386.0
2024-04-05 15:10:00,312.63,313.0,312.5,312.87,26343.0,307.7817,308.146,307.6537,308.018,26343.0
2024-04-05 15:20:00,312.87,313.29,312.31,313.27,23644.0,308.018,308.4315,307.4667,308.4118,23644.0
2024-04-05 15:30:00,313.18,313.68,312.97,313.44,15772.0,308.3232,308.8154,308.1164,308.5791,15772.0
2024-04-05 15:40:00,313.44,313.52,312.71,312.99,46142.0,308.5791,308.6579,307.8605,308.1361,46142.0
2024-04-05 15:50:00,312.99,313.41,312.76,312.98,64929.0,308.1361,308.5496,307.9097,308.1263,64929.0
2024-04-08 09:30:00,311.84,312.73,311.02,311.62,29073.0,307.004,307.8802,306.1967,306.7874,29073.0
2024-04-08 09:40:00,312.13,312.59,310.72,312.52,21345.0,307.2895,307.7423,305.9013,307.6734,21345.0
2024-04-08 09:50:00,312.67,313.21,312.1,312.37,10139.0,307.8211,308.3527,307.2599,307.5257,10139.0
2024-04-08 10:00:00,312.61,314.38,312.61,314.16,9580.0,307.762,309.5046,307.762,309.288,9580.0
2024-04-08 10:10:00,314.39,314.52,313.71,314.07,11840.0,309.5144,309.6424,308.845,309.1994,11840.0
2024-04-08 10:20:00,314.39,314.39,313.63,314.13,7590.0,309.5144,309.5144,308.7662,309.2584,7590.0
2024-04-08 10:30:00,314.18,314.18,313.37,313.88,6024.0,309.3077,309.3077,308.5102,309.0123,6024.0
2024-04-08 10:40:00,314.02,314.19,313.46,313.88,16240.0,309.1502,309.3175,308.5988,309.0123,16240.0
2024-04-08 10:50:00,313.85,314.82,313.85,314.7,17361.0,308.9828,309.9377,308.9828,309.8196,17361.0
2024-04-08 11:00:00,314.76,315.85,314.75,315.14,11956.0,309.8787,310.9518,309.8688,310.2528,11956.0
2024-04-08 11:10:00,315.3,315.32,314.58,314.66,9282.0,310.4103,310.43,309.7015,309.7802,9282.0
2024-04-08 11:20:00,314.69,315.55,314.61,314.71,13111.0,309.8098,310.6564,309.731,309.8295,13111.0
2024-04-08 11:30:00,314.7,314.94,314.51,314.78,13437.0,309.8196,310.0559,309.6326,309.8984,13437.0
2024-04-08 11:40:00,314.73,314.96,314.37,314.59,8436.0,309.8491,310.0756,309.4947,309.7113,8436.0
2024-04-08 11:50:00,314.65,315.08,314.65,314.95,4949.0,309.7704,310.1937,309.7704,310.0657,4949.0
2024-04-08 12:00:00,314.91,315.2,314.59,315.19,15769.0,310.0264,310.3119,309.7113,310.302,15769.0
2024-04-08 12:10:00,315.3,315.5,314.94,315.0,14359.0,310.4103,310.6072,310.0559,310.115,14359.0
2024-04-08 12:20:00,315.0,315.39,314.77,314.95,10496.0,310.115,310.4989,309.8885,310.0657,10496.0
2024-04-08 12:30:00,314.92,315.51,314.85,315.17,11047.0,310.0362,310.617,309.9673,310.2823,11047.0
2024-04-08 12:40:00,315.24,315.86,315.17,315.76,14278.0,310.3512,310.9616,310.2823,310.8632,14278.0
2024-04-08 12:50:00,315.96,316.37,315.81,315.9,22701.0,311.0601,311.4637,310.9124,311.001,22701.0
2024-04-08 13:00:00,315.86,316.23,315.85,316.01,13327.0,310.9616,311.3259,310.9518,311.1093,13327.0
2024-04-08 13:10:00,316.08,316.23,315.48,316.09,17728.0,311.1782,311.3259,310.5875,311.1881,17728.0
2024-04-08 13:20:00,316.12,317.23,316.0,317.23,18011.0,311.2176,312.3104,311.0994,312.3104,18011.0
2024-04-08 13:30:00,317.18,317.59,316.97,316.98,5457.0,312.2611,312.6648,312.0544,312.0642,5457.0
2024-04-08 13:40:00,316.9,317.41,316.8,317.34,7770.0,311.9855,312.4876,311.887,312.4187,7770.0
2024-04-08 13:50:00,317.3,318.27,317.3,318.04,13296.0,312.3793,313.3342,312.3793,313.1078,13296.0
2024-04-08 14:00:00,317.96,318.27,317.31,318.21,11269.0,313.0291,313.3342,312.3891,313.2752,11269.0
2024-04-08 14:10:00,318.06,318.69,318.01,318.48,10118.0,313.1275,313.7477,313.0783,313.541,10118.0
2024-04-08 14:20:00,318.5,318.8,318.23,318.23,14177.0,313.5607,313.856,313.2949,313.2949,14177.0
2024-04-08 14:30:00,318.2,318.21,316.63,316.71,21392.0,313.2653,313.2752,311.7197,311.7984,21392.0
2024-04-08 14:40:00,316.5,317.04,316.5,317.04,7018.0,311.5917,312.1233,311.5917,312.1233,7018.0
2024-04-08 14:50:00,316.89,316.89,316.13,316.78,22393.0,311.9756,311.9756,311.2274,311.8674,22393.0
2024-04-08 15:00:00,316.71,316.82,315.59,315.88,17681.0,311.7984,311.9067,310.6958,310.9813,17681.0
2024-04-08 15:10:00,315.75,316.07,315.53,315.78,17212.0,310.8533,311.1684,310.6367,310.8829,17212.0
2024-04-08 15:20:00,315.84,316.21,315.78,316.13,11222.0,310.9419,311.3062,310.8829,311.2274,11222.0
2024-04-08 15:30:00,316.06,316.14,315.72,316.09,24759.0,311.1585,311.2373,310.8238,311.1881,24759.0
2024-04-08 15:40:00,316.17,316.61,316.0,316.61,17648.0,311.2668,311.7,311.0994,311.7,17648.0
2024-04-08 15:50:00,316.79,317.12,316.1,317.11,61205.0,311.8772,312.2021,311.1979,312.1922,61205.0
2024-04-09 09:30:00,316.5,318.66,315.8,317.56,13492.0,311.5917,313.7182,310.9025,312.6353,13492.0
2024-04-09 09:40:00,317.4,317.99,317.08,317.4,3659.0,312.4777,313.0586,312.1627,312.4777,3659.0
2024-04-09 09:50:00,317.64,317.95,317.13,317.48,6865.0,312.714,313.0192,312.2119,312.5565,6865.0
2024-04-09 10:00:00,317.9,318.01,317.18,317.21,9663.0,312.97,313.0783,312.2611,312.2907,9663.0
2024-04-09 10:10:00,317.81,318.15,317.53,318.1,3227.0,312.8814,313.2161,312.6057,313.1669,3227.0
2024-04-09 10:20:00,318.06,318.55,317.93,318.12,14900.0,313.1275,313.6099,312.9995,313.1866,14900.0
2024-04-09 10:30:00,317.83,318.01,316.75,316.91,18013.0,312.9011,313.0783,311.8378,311.9953,18013.0
2024-04-09 10:40:00,317.0,317.18,316.67,317.08,8406.0,312.0839,312.2611,311.7591,312.1627,8406.0
2024-04-09 10:50:00,317.32,317.43,317.1,317.26,2694.0,312.399,312.5073,312.1824,312.3399,2694.0
2024-04-09 11:00:00,317.31,317.5,317.07,317.11,4559.0,312.3891,312.5762,312.1529,312.1922,4559.0
2024-04-09 11:10:00,317.16,317.23,316.75,316.93,5910.0,312.2415,312.3104,311.8378,312.015,5910.0
2024-04-09 11:20:00,316.91,316.91,315.96,316.21,10885.0,311.9953,311.9953,311.0601,311.3062,10885.0
2024-04-09 11:30:00,316.1,316.6,315.95,316.18,8679.0,311.1979,311.6901,311.0502,311.2767,8679.0
2024-04-09 11:40:00,316.03,316.48,315.86,315.98,10532.0,311.129,311.572,310.9616,311.0798,10532.0
2024-04-09 11:50:00,316.0,316.25,315.89,316.21,7744.0,311.0994,311.3456,310.9912,311.3062,7744.0
2024-04-09 12:00:00,316.14,316.74,316.1,316.61,6554.0,311.2373,311.828,311.1979,311.7,6554.0
2024-04-09 12:10:00,316.55,317.53,316.47,317.19,13927.0,311.6409,312.6057,311.5622,312.271,13927.0
2024-04-09 12:20:00,317.02,317.37,316.78,317.37,3339.0,312.1036,312.4482,311.8674,312.4482,3339.0
2024-04-09 12:30:00,317.38,317.4,317.06,317.16,11864.0,312.458,312.4777,312.143,312.2415,11864.0
2024-04-09 12:40:00,317.02,317.02,316.49,316.66,7015.0,312.1036,312.1036,311.5818,311.7492,7015.0
2024-04-09 12:50:00,316.64,316.85,316.63,316.82,2833.0,311.7295,311.9363,311.7197,311.9067,2833.0
2024-04-09 13:00:00,316.92,317.02,316.72,316.83,4724.0,312.0052,312.1036,311.8083,311.9166,4724.0
2024-04-09 13:10:00,316.86,317.1,316.58,317.0,29030.0,311.9461,312.1824,311.6705,312.0839,29030.0
2024-04-09 13:20:00,316.97,316.98,316.03,316.16,9229.0,312.0544,312.0642,311.129,311.257,9229.0
2024-04-09 13:30:00,316.09,316.83,316.07,316.64,7571.0,311.1881,311.9166,311.1684,311.7295,7571.0
2024-04-09 13:40:00,316.79,316.91,316.64,316.64,3454.0,311.8772,311.9953,311.7295,311.7295,3454.0
2024-04-09 13:50:00,316.71,317.11,316.7,316.92,6648.0,311.7984,312.1922,311.7886,312.0052,6648.0
2024-04-09 14:00:00,316.97,317.57,316.89,317.5,12193.0,312.0544,312.6451,311.9756,312.5762,12193.0
2024-04-09 14:10:00,317.46,317.6,317.08,317.35,4341.0,312.5368,312.6746,312.1627,312.4285,4341.0
2024-04-09 14:20:00,317.35,317.35,316.94,317.01,3287.0,312.4285,312.4285,312.0249,312.0938,3287.0
2024-04-09 14:30:00,316.9,317.1,316.69,316.75,5829.0,311.9855,312.1824,311.7787,311.8378,5829.0
2024-04-09 14:40:00,316.87,316.96,316.81,316.87,4175.0,311.956,312.0446,311.8969,311.956,4175.0
2024-04-09 14:50:00,316.88,317.29,316.86,317.1,11600.0,311.9658,312.3694,311.9461,312.1824,11600.0
2024-04-09 15:00:00,317.1,317.24,316.9,317.12,6557.0,312.1824,312.3202,311.9855,312.2021,6557.0
2024-04-09 15:10:00,317.03,317.1,316.63,316.77,8149.0,312.1135,312.1824,311.7197,311.8575,8149.0
2024-04-09 15:20:00,316.85,317.39,316.73,317.39,21446.0,311.9363,312.4679,311.8181,312.4679,21446.0
2024-04-09 15:30:00,317.24,317.44,316.91,317.13,11014.0,312.3202,312.5171,311.9953,312.2119,11014.0
2024-04-09 15:40:00,317.19,318.03,317.18,318.03,11256.0,312.271,313.098,312.2611,313.098,11256.0
2024-04-09 15:50:00,317.96,319.58,317.84,319.57,67278.0,313.0291,314.6239,312.9109,314.6141,67278.0
2024-04-10 09:30:00,316.8,318.51,316.51,317.14,24841.0,311.887,313.5705,311.6015,312.2218,24841.0
2024-04-10 09:40:00,317.21,317.74,316.2,317.0,7128.0,312.2907,312.8125,311.2963,312.0839,7128.0
2024-04-10 09:50:00,317.12,317.67,316.85,316.94,19593.0,312.2021,312.7435,311.9363,312.0249,19593.0
2024-04-10 10:00:00,316.77,317.53,315.4,317.11,16231.0,311.8575,312.6057,310.5088,312.1922,16231.0
2024-04-10 10:10:00,317.27,319.16,317.25,319.16,6659.0,312.3498,314.2104,312.3301,314.2104,6659.0
2024-04-10 10:20:00,319.05,319.85,318.96,319.63,15307.0,314.1021,314.8897,314.0135,314.6732,15307.0
2024-04-10 10:30:00,319.66,321.32,319.65,319.96,17285.0,314.7027,316.3369,314.6928,314.998,17285.0
2024-04-10 10:40:00,320.05,320.93,319.81,320.37,7723.0,315.0866,315.953,314.8504,315.4017,7723.0
2024-04-10 10:50:00,320.82,320.82,320.0,320.59,5867.0,315.8447,315.8447,315.0374,315.6183,5867.0
2024-04-10 11:00:00,320.42,320.57,319.38,319.62,19918.0,315.4509,315.5986,314.427,314.6633,19918.0
2024-04-10 11:10:00,319.63,319.71,319.2,319.2,16893.0,314.6732,314.7519,314.2498,314.2498,16893.0
2024-04-10 11:20:00,319.13,319.13,317.67,318.07,11050.0,314.1809,314.1809,312.7435,313.1373,11050.0
2024-04-10 11:30:00,317.92,318.4,317.76,318.24,6804.0,312.9897,313.4622,312.8322,313.3047,6804.0
2024-04-10 11:40:00,318.22,318.78,318.11,318.78,4935.0,313.285,313.8363,313.1767,313.8363,4935.0
2024-04-10 11:50:00,318.77,318.78,318.26,318.42,6897.0,313.8265,313.8363,313.3244,313.4819,6897.0
2024-04-10 12:00:00,318.45,318.69,318.31,318.48,4710.0,313.5115,313.7477,313.3736,313.541,4710.0
2024-04-10 12:10:00,318.41,318.48,317.75,318.0,13128.0,313.4721,313.541,312.8223,313.0684,13128.0
2024-04-10 12:20:00,318.05,318.34,317.28,317.71,13852.0,313.1177,313.4032,312.3596,312.7829,13852.0
2024-04-10 12:30:00,317.58,317.62,317.12,317.31,5057.0,312.6549,312.6943,312.2021,312.3891,5057.0
2024-04-10 12:40:00,317.44,317.73,317.44,317.52,6925.0,312.5171,312.8026,312.5171,312.5959,6925.0
2024-04-10 12:50:00,317.5,318.16,317.5,317.94,8091.0,312.5762,313.2259,312.5762,313.0094,8091.0
2024-04-10 13:00:00,317.89,318.07,317.43,317.65,11981.0,312.9601,313.1373,312.5073,312.7239,11981.0
2024-04-10 13:10:00,317.56,317.81,317.22,317.54,7086.0,312.6353,312.8814,312.3005,312.6156,7086.0
2024-04-10 13:20:00,317.88,318.33,317.84,317.94,16669.0,312.9503,313.3933,312.9109,313.0094,16669.0
2024-04-10 13:30:00,317.93,318.07,316.65,316.76,9964.0,312.9995,313.1373,311.7394,311.8477,9964.0
2024-04-10 13:40:00,316.79,317.12,316.53,316.99,8061.0,311.8772,312.2021,311.6212,312.0741,8061.0
2024-04-10 13:50:00,317.16,318.02,317.16,317.9,12870.0,312.2415,313.0881,312.2415,312.97,12870.0
2024-04-10 14:00:00,317.99,318.14,317.74,318.13,13683.0,313.0586,313.2063,312.8125,313.1964,13683.0
2024-04-10 14:10:00,317.88,318.21,317.48,317.88,10800.0,312.9503,313.2752,312.5565,312.9503,10800.0
2024-04-10 14:20:00,317.83,318.14,317.48,317.6,8569.0,312.9011,313.2063,312.5565,312.6746,8569.0
2024-04-10 14:30:00,317.58,317.73,317.13,317.34,9201.0,312.6549,312.8026,312.2119,312.4187,9201.0
2024-04-10 14:40:00,317.28,317.71,317.27,317.67,8985.0,312.3596,312.7829,312.3498,312.7435,8985.0
2024-04-10 14:50:00,317.69,317.76,317.25,317.41,10406.0,312.7632,312.8322,312.3301,312.4876,10406.0
2024-04-10 15:00:00,317.46,317.89,317.33,317.59,9113.0,312.5368,312.9601,312.4088,312.6648,9113.0
2024-04-10 15:10:00,317.79,318.55,317.76,318.38,9927.0,312.8617,313.6099,312.8322,313.4425,9927.0
2024-04-10 15:20:00,318.58,318.97,318.58,318.8,10059.0,313.6394,314.0234,313.6394,313.856,10059.0
2024-04-10 15:30:00,318.8,318.8,318.41,318.49,11124.0,313.856,313.856,313.4721,313.5508,11124.0
2024-04-10 15:40:00,318.48,319.58,318.48,319.17,23572.0,313.541,314.6239,313.541,314.2203,23572.0
2024-04-10 15:50:00,319.04,319.21,318.6,319.17,84833.0,314.0923,314.2597,313.6591,314.2203,84833.0
2024-04-11 09:30:00,320.78,320.78,318.96,319.92,14084.0,315.8053,315.8053,314.0135,314.9587,14084.0
2024-04-11 09:40:00,319.92,320.32,319.4,320.05,9150.0,314.9587,315.3525,314.4467,315.0866,9150.0
2024-04-11 09:50:00,320.07,320.41,319.53,319.54,7803.0,315.1063,315.4411,314.5747,314.5845,7803.0
2024-04-11 10:00:00,319.44,319.55,318.6,318.84,20725.0,314.4861,314.5944,313.6591,313.8954,20725.0
2024-04-11 10:10:00,318.82,318.83,316.79,317.06,19379.0,313.8757,313.8856,311.8772,312.143,19379.0
2024-04-11 10:20:00,316.86,317.57,316.33,316.64,13873.0,311.9461,312.6451,311.4243,311.7295,13873.0
2024-04-11 10:30:00,316.34,316.95,315.74,316.95,11451.0,311.4342,312.0347,310.8435,312.0347,11451.0
2024-04-11 10:40:00,317.08,317.84,317.06,317.06,12167.0,312.1627,312.9109,312.143,312.143,12167.0
2024-04-11 10:50:00,316.96,317.72,316.96,317.42,8201.0,312.0446,312.7928,312.0446,312.4974,8201.0
2024-04-11 11:00:00,317.76,317.89,317.08,317.27,8715.0,312.8322,312.9601,312.1627,312.3498,8715.0
2024-04-11 11:10:00,317.21,317.37,315.75,315.78,14512.0,312.2907,312.4482,310.8533,310.8829,14512.0
2024-04-11 11:20:00,315.75,316.41,315.5,316.09,25953.0,310.8533,311.5031,310.6072,311.1881,25953.0
2024-04-11 11:30:00,315.86,316.59,315.84,316.44,2998.0,310.9616,311.6803,310.9419,311.5326,2998.0
2024-04-11 11:40:00,316.58,317.02,316.22,316.66,9970.0,311.6705,312.1036,311.316,311.7492,9970.0
2024-04-11 11:50:00,316.78,317.11,316.64,317.04,6678.0,311.8674,312.1922,311.7295,312.1233,6678.0
2024-04-11 12:00:00,316.88,317.65,316.8,317.12,15216.0,311.9658,312.7239,311.887,312.2021,15216.0
2024-04-11 12:10:00,316.78,317.83,316.64,317.65,14659.0,311.8674,312.9011,311.7295,312.7239,14659.0
2024-04-11 12:20:00,317.71,317.93,317.4,317.61,11356.0,312.7829,312.9995,312.4777,312.6845,11356.0
2024-04-11 12:30:00,317.6,317.89,317.27,317.62,16766.0,312.6746,312.9601,312.3498,312.6943,16766.0
2024-04-11 12:40:00,317.61,317.61,317.26,317.44,5470.0,312.6845,312.6845,312.3399,312.5171,5470.0
2024-04-11 12:50:00,317.43,317.47,316.75,317.12,7785.0,312.5073,312.5466,311.8378,312.2021,7785.0
2024-04-11 13:00:00,317.2,317.44,316.88,317.25,6149.0,312.2808,312.5171,311.9658,312.3301,6149.0
2024-04-11 13:10:00,317.5,317.95,317.29,317.76,7843.0,312.5762,313.0192,312.3694,312.8322,7843.0
2024-04-11 13:20:00,317.95,318.21,317.7,317.87,6583.0,313.0192,313.2752,312.7731,312.9404,6583.0
2024-04-11 13:30:00,317.9,317.96,317.2,317.36,13519.0,312.97,313.0291,312.2808,312.4384,13519.0
2024-04-11 13:40:00,317.36,317.79,317.0,317.75,19007.0,312.4384,312.8617,312.0839,312.8223,19007.0
2024-04-11 13:50:00,317.89,317.98,317.07,317.33,16239.0,312.9601,313.0487,312.1529,312.4088,16239.0
2024-04-11 14:00:00,317.12,317.86,317.1,317.53,10652.0,312.2021,312.9306,312.1824,312.6057,10652.0
2024-04-11 14:10:00,317.47,317.55,317.04,317.14,5595.0,312.5466,312.6254,312.1233,312.2218,5595.0
2024-04-11 14:20:00,317.28,318.05,317.15,317.27,11819.0,312.3596,313.1177,312.2316,312.3498,11819.0
2024-04-11 14:30:00,317.25,317.68,317.09,317.54,5052.0,312.3301,312.7534,312.1725,312.6156,5052.0
2024-04-11 14:40:00,317.55,317.68,316.94,317.11,8364.0,312.6254,312.7534,312.0249,312.1922,8364.0
2024-04-11 14:50:00,317.13,317.45,316.7,316.8,5102.0,312.2119,312.527,311.7886,311.887,5102.0
2024-04-11 15:00:00,316.81,316.81,315.72,315.87,7074.0,311.8969,311.8969,310.8238,310.9715,7074.0
2024-04-11 15:10:00,315.91,316.3,315.83,316.19,11646.0,311.0108,311.3948,310.9321,311.2865,11646.0
2024-04-11 15:20:00,316.11,316.88,316.11,316.27,13733.0,311.2077,311.9658,311.2077,311.3653,13733.0
2024-04-11 15:30:00,316.23,316.35,315.99,316.32,7718.0,311.3259,311.444,311.0896,311.4145,7718.0
2024-04-11 15:40:00,316.48,316.64,316.07,316.08,17339.0,311.572,311.7295,311.1684,311.1782,17339.0
2024-04-11 15:50:00,316.0,316.48,315.9,316.33,70886.0,311.0994,311.572,311.001,311.4243,70886.0
2024-04-12 09:30:00,315.94,316.07,314.05,316.06,24169.0,311.0404,311.1684,309.1797,311.1585,24169.0
2024-04-12 09:40:00,316.09,316.09,315.11,315.25,7022.0,311.1881,311.1881,310.2232,310.3611,7022.0
2024-04-12 09:50:00,315.26,315.78,315.08,315.65,7162.0,310.3709,310.8829,310.1937,310.7549,7162.0
2024-04-12 10:00:00,315.33,315.81,315.21,315.6,5787.0,310.4398,310.9124,310.3217,310.7056,5787.0
2024-04-12 10:10:00,315.46,315.68,314.75,314.81,15696.0,310.5678,310.7844,309.8688,309.9279,15696.0
2024-04-12 10:20:00,314.94,315.45,314.72,315.17,9566.0,310.0559,310.558,309.8393,310.2823,9566.0
2024-04-12 10:30:00,315.18,315.32,314.07,314.07,22151.0,310.2922,310.43,309.1994,309.1994,22151.0
2024-04-12 10:40:00,314.51,314.71,314.31,314.36,5279.0,309.6326,309.8295,309.4357,309.4849,5279.0
2024-04-12 10:50:00,314.4,314.77,313.85,314.77,14726.0,309.5243,309.8885,308.9828,309.8885,14726.0
2024-04-12 11:00:00,314.76,315.13,314.58,314.65,7171.0,309.8787,310.2429,309.7015,309.7704,7171.0
2024-04-12 11:10:00,314.65,314.73,314.05,314.12,6016.0,309.7704,309.8491,309.1797,309.2486,6016.0
2024-04-12 11:20:00,314.22,314.44,313.96,314.43,6938.0,309.3471,309.5636,309.0911,309.5538,6938.0
2024-04-12 11:30:00,314.34,314.6,314.18,314.24,4552.0,309.4652,309.7212,309.3077,309.3667,4552.0
2024-04-12 11:40:00,314.3,314.87,314.14,314.75,4811.0,309.4258,309.987,309.2683,309.8688,4811.0
2024-04-12 11:50:00,314.67,314.91,314.18,314.66,4336.0,309.7901,310.0264,309.3077,309.7802,4336.0
2024-04-12 12:00:00,314.55,314.65,314.14,314.3,3913.0,309.6719,309.7704,309.2683,309.4258,3913.0
2024-04-12 12:10:00,314.37,314.57,313.74,313.75,15055.0,309.4947,309.6916,308.8745,308.8843,15055.0
2024-04-12 12:20:00,313.75,314.32,313.3,313.35,11446.0,308.8843,309.4455,308.4413,308.4905,11446.0
2024-04-12 12:30:00,313.34,313.74,313.13,313.47,8908.0,308.4807,308.8745,308.274,308.6087,8908.0
2024-04-12 12:40:00,313.72,313.72,313.27,313.36,6523.0,308.8548,308.8548,308.4118,308.5004,6523.0
2024-04-12 12:50:00,313.32,313.44,312.84,312.97,5201.0,308.461,308.5791,307.9885,308.1164,5201.0
2024-04-12 13:00:00,312.96,313.08,312.41,312.54,7748.0,308.1066,308.2247,307.5651,307.6931,7748.0
2024-04-12 13:10:00,312.65,312.79,312.39,312.48,3456.0,307.8014,307.9392,307.5454,307.634,3456.0
2024-04-12 13:20:00,312.35,312.62,311.8,312.04,5629.0,307.5061,307.7719,306.9646,307.2009,5629.0
2024-04-12 13:30:00,312.04,312.57,311.9,312.41,8388.0,307.2009,307.7226,307.063,307.5651,8388.0
2024-04-12 13:40:00,312.46,312.96,312.24,312.96,8396.0,307.6143,308.1066,307.3978,308.1066,8396.0
2024-04-12 13:50:00,312.78,313.11,312.69,312.84,8812.0,307.9294,308.2543,307.8408,307.9885,8812.0
2024-04-12 14:00:00,312.77,313.03,312.28,313.0,4788.0,307.9195,308.1755,307.4371,308.146,4788.0
2024-04-12 14:10:00,313.0,313.5,312.52,312.87,11366.0,308.146,308.6382,307.6734,308.018,11366.0
2024-04-12 14:20:00,312.87,313.04,312.66,312.96,4187.0,308.018,308.1854,307.8112,308.1066,4187.0
2024-04-12 14:30:00,312.96,313.12,312.55,312.97,3785.0,308.1066,308.2641,307.7029,308.1164,3785.0
2024-04-12 14:40:00,313.04,313.31,312.87,313.01,4780.0,308.1854,308.4512,308.018,308.1558,4780.0
2024-04-12 14:50:00,312.8,312.8,312.09,312.09,8715.0,307.9491,307.9491,307.2501,307.2501,8715.0
2024-04-12 15:00:00,312.2,312.21,311.5,311.81,8652.0,307.3584,307.3682,306.6692,306.9744,8652.0
2024-04-12 15:10:00,311.87,311.98,311.53,311.77,10377.0,307.0335,307.1418,306.6988,306.935,10377.0
2024-04-12 15:20:00,311.69,311.84,311.32,311.57,13864.0,306.8563,307.004,306.492,306.7381,13864.0
2024-04-12 15:30:00,311.53,311.65,310.97,311.02,16908.0,306.6988,306.8169,306.1475,306.1967,16908.0
2024-04-12 15:40:00,311.1,312.02,311.1,311.38,17681.0,306.2754,307.1812,306.2754,306.5511,17681.0
2024-04-12 15:50:00,311.38,312.74,310.33,312.35,168449.0,306.5511,307.89,305.5174,307.5061,168449.0
2024-04-15 09:30:00,315.17,315.52,313.31,314.49,42604.0,310.2823,310.6269,308.4512,309.6129,42604.0
2024-04-15 09:40:00,314.8,315.76,314.45,315.71,28261.0,309.9181,310.8632,309.5735,310.8139,28261.0
2024-04-15 09:50:00,315.58,315.93,315.0,315.63,11956.0,310.686,311.0305,310.115,310.7352,11956.0
2024-04-15 10:00:00,315.62,317.23,315.24,315.62,21927.0,310.7253,312.3104,310.3512,310.7253,21927.0
2024-04-15 10:10:00,315.55,316.29,315.05,315.57,8129.0,310.6564,311.3849,310.1642,310.6761,8129.0
2024-04-15 10:20:00,315.78,316.24,315.67,316.07,12226.0,310.8829,311.3357,310.7746,311.1684,12226.0
2024-04-15 10:30:00,315.93,316.59,315.77,315.92,5906.0,311.0305,311.6803,310.873,311.0207,5906.0
2024-04-15 10:40:00,316.05,317.08,315.8,316.97,7940.0,311.1487,312.1627,310.9025,312.0544,7940.0
2024-04-15 10:50:00,316.8,317.13,316.18,316.2,10513.0,311.887,312.2119,311.2767,311.2963,10513.0
2024-04-15 11:00:00,316.35,317.32,316.34,317.32,16119.0,311.444,312.399,311.4342,312.399,16119.0
2024-04-15 11:10:00,317.1,317.5,316.82,317.25,22492.0,312.1824,312.5762,311.9067,312.3301,22492.0
2024-04-15 11:20:00,317.2,317.57,316.72,316.79,27410.0,312.2808,312.6451,311.8083,311.8772,27410.0
2024-04-15 11:30:00,317.1,317.24,316.59,316.77,5718.0,312.1824,312.3202,311.6803,311.8575,5718.0
2024-04-15 11:40:00,316.73,317.18,316.47,317.18,10993.0,311.8181,312.2611,311.5622,312.2611,10993.0
2024-04-15 11:50:00,317.2,317.34,316.82,317.12,13246.0,312.2808,312.4187,311.9067,312.2021,13246.0
2024-04-15 12:00:00,317.01,317.37,316.92,317.24,12215.0,312.0938,312.4482,312.0052,312.3202,12215.0
2024-04-15 12:10:00,317.24,317.24,316.6,317.0,9835.0,312.3202,312.3202,311.6901,312.0839,9835.0
2024-04-15 12:20:00,317.18,317.3,316.63,316.84,6371.0,312.2611,312.3793,311.7197,311.9264,6371.0
2024-04-15 12:30:00,316.82,316.83,316.19,316.27,5703.0,311.9067,311.9166,311.2865,311.3653,5703.0
2024-04-15 12:40:00,316.39,316.58,316.02,316.02,3028.0,311.4834,311.6705,311.1191,311.1191,3028.0
2024-04-15 12:50:00,316.02,316.09,315.73,316.07,3763.0,311.1191,311.1881,310.8336,311.1684,3763.0
2024-04-15 13:00:00,316.2,316.37,316.11,316.37,2600.0,311.2963,311.4637,311.2077,311.4637,2600.0
2024-04-15 13:10:00,316.29,316.31,314.57,314.74,21251.0,311.3849,311.4046,309.6916,309.859,21251.0
2024-04-15 13:20:00,314.73,315.44,314.61,314.97,4264.0,309.8491,310.5481,309.731,310.0854,4264.0
2024-04-15 13:30:00,314.95,315.32,314.54,315.19,11640.0,310.0657,310.43,309.6621,310.302,11640.0
2024-04-15 13:40:00,315.35,316.07,315.35,316.06,11028.0,310.4595,311.1684,310.4595,311.1585,11028.0
2024-04-15 13:50:00,316.0,316.07,314.91,314.94,31062.0,311.0994,311.1684,310.0264,310.0559,31062.0
2024-04-15 14:00:00,315.08,315.08,314.21,314.21,3866.0,310.1937,310.1937,309.3372,309.3372,3866.0
2024-04-15 14:10:00,314.28,314.48,313.82,314.36,7825.0,309.4061,309.603,308.9533,309.4849,7825.0
2024-04-15 14:20:00,314.19,314.47,314.09,314.36,6490.0,309.3175,309.5932,309.2191,309.4849,6490.0
2024-04-15 14:30:00,314.21,314.74,313.98,314.45,6847.0,309.3372,309.859,309.1108,309.5735,6847.0
2024-04-15 14:40:00,314.63,314.68,313.44,313.61,10983.0,309.7507,309.7999,308.5791,308.7465,10983.0
2024-04-15 14:50:00,313.61,314.58,313.56,314.48,12608.0,308.7465,309.7015,308.6973,309.603,12608.0
2024-04-15 15:00:00,314.52,314.62,314.27,314.42,7397.0,309.6424,309.7408,309.3963,309.5439,7397.0
2024-04-15 15:10:00,314.41,314.6,313.84,314.02,14586.0,309.5341,309.7212,308.9729,309.1502,14586.0
2024-04-15 15:20:00,314.02,314.61,313.0,314.0,69845.0,309.1502,309.731,308.146,309.1305,69845.0
2024-04-15 15:30:00,314.29,314.6,313.98,314.3,22189.0,309.416,309.7212,309.1108,309.4258,22189.0
2024-04-15 15:40:00,314.29,314.49,313.56,314.3,16494.0,309.416,309.6129,308.6973,309.4258,16494.0
2024-04-15 15:50:00,314.24,314.8,313.77,314.71,75656.0,309.3667,309.9181,308.904,309.8295,75656.0
2024-04-16 09:30:00,329.99,330.0,320.41,322.0,136568.0,324.8725,324.8823,315.4411,317.0064,136568.0
2024-04-16 09:40:00,321.78,322.23,319.0,321.01,51679.0,316.7898,317.2328,314.0529,316.0318,51679.0
2024-04-16 09:50:00,321.63,325.0,321.29,324.23,117574.0,316.6421,319.9599,316.3074,319.2018,117574.0
2024-04-16 10:00:00,324.0,324.95,320.2,320.71,73015.0,318.9754,319.9106,315.2343,315.7364,73015.0
2024-04-16 10:10:00,320.62,321.72,319.55,320.85,16045.0,315.6478,316.7307,314.5944,315.8742,16045.0
2024-04-16 10:20:00,320.43,321.56,320.23,321.25,11494.0,315.4607,316.5732,315.2638,316.268,11494.0
2024-04-16 10:30:00,321.52,321.52,320.23,321.23,13747.0,316.5338,316.5338,315.2638,316.2483,13747.0
2024-04-16 10:40:00,321.2,321.58,320.08,320.25,15844.0,316.2188,316.5929,315.1162,315.2835,15844.0
2024-04-16 10:50:00,320.13,321.71,319.51,321.71,20593.0,315.1654,316.7209,314.555,316.7209,20593.0
2024-04-16 11:00:00,322.0,323.21,322.0,322.92,22076.0,317.0064,318.1976,317.0064,317.9121,22076.0
2024-04-16 11:10:00,323.01,323.4,322.09,322.18,15904.0,318.0007,318.3847,317.095,317.1836,15904.0
2024-04-16 11:20:00,322.09,322.09,321.31,321.71,8940.0,317.095,317.095,316.3271,316.7209,8940.0
2024-04-16 11:30:00,321.86,322.24,320.8,321.02,12005.0,316.8686,317.2427,315.825,316.0416,12005.0
2024-04-16 11:40:00,320.96,321.95,320.76,321.43,21328.0,315.9825,316.9572,315.7856,316.4452,21328.0
2024-04-16 11:50:00,321.3,321.84,320.99,321.58,6212.0,316.3173,316.8489,316.0121,316.5929,6212.0
2024-04-16 12:00:00,321.43,321.43,320.54,320.75,3489.0,316.4452,316.4452,315.569,315.7758,3489.0
2024-04-16 12:10:00,320.56,321.12,320.55,320.83,2838.0,315.5887,316.14,315.5789,315.8545,2838.0
2024-04-16 12:20:00,320.87,321.95,320.87,321.95,8587.0,315.8939,316.9572,315.8939,316.9572,8587.0
2024-04-16 12:30:00,322.32,322.41,321.69,321.84,10223.0,317.3214,317.41,316.7012,316.8489,10223.0
2024-04-16 12:40:00,321.84,321.84,321.02,321.23,3821.0,316.8489,316.8489,316.0416,316.2483,3821.0
2024-04-16 12:50:00,321.35,321.49,320.5,320.5,3532.0,316.3665,316.5043,315.5297,315.5297,3532.0
2024-04-16 13:00:00,320.45,320.64,320.14,320.28,5776.0,315.4804,315.6675,315.1752,315.3131,5776.0
2024-04-16 13:10:00,320.44,320.55,319.75,320.52,11921.0,315.4706,315.5789,314.7913,315.5494,11921.0
2024-04-16 13:20:00,320.44,320.58,320.01,320.18,12909.0,315.4706,315.6084,315.0473,315.2146,12909.0
2024-04-16 13:30:00,320.19,320.4,319.26,320.38,14985.0,315.2245,315.4312,314.3089,315.4115,14985.0
2024-04-16 13:40:00,320.42,320.93,320.04,320.04,9645.0,315.4509,315.953,315.0768,315.0768,9645.0
2024-04-16 13:50:00,319.91,320.2,319.6,320.0,3842.0,314.9488,315.2343,314.6436,315.0374,3842.0
2024-04-16 14:00:00,319.93,320.75,319.5,320.75,6318.0,314.9685,315.7758,314.5452,315.7758,6318.0
2024-04-16 14:10:00,320.61,320.61,318.52,318.52,10988.0,315.638,315.638,313.5804,313.5804,10988.0
2024-04-16 14:20:00,318.62,318.63,317.9,318.1,12576.0,313.6788,313.6887,312.97,313.1669,12576.0
2024-04-16 14:30:00,318.1,318.88,318.0,318.55,7375.0,313.1669,313.9348,313.0684,313.6099,7375.0
2024-04-16 14:40:00,318.54,318.84,318.36,318.73,8761.0,313.6001,313.8954,313.4228,313.7871,8761.0
2024-04-16 14:50:00,319.03,319.78,319.03,319.6,10033.0,314.0825,314.8208,314.0825,314.6436,10033.0
2024-04-16 15:00:00,319.83,319.88,318.51,318.65,11173.0,314.8701,314.9193,313.5705,313.7084,11173.0
2024-04-16 15:10:00,318.64,318.67,318.03,318.4,17153.0,313.6985,313.728,313.098,313.4622,17153.0
2024-04-16 15:20:00,318.37,319.32,318.37,319.06,17411.0,313.4327,314.368,313.4327,314.112,17411.0
2024-04-16 15:30:00,318.96,319.19,318.13,318.92,21466.0,314.0135,314.24,313.1964,313.9742,21466.0
2024-04-16 15:40:00,318.8,319.6,318.34,319.53,24501.0,313.856,314.6436,313.4032,314.5747,24501.0
2024-04-16 15:50:00,319.52,319.59,317.39,317.41,67507.0,314.5649,314.6338,312.4679,312.4876,67507.0
2024-04-17 09:30:00,319.63,324.38,318.5,324.38,39754.0,314.6732,319.3495,313.5607,319.3495,39754.0
2024-04-17 09:40:00,323.82,324.37,322.12,322.38,25144.0,318.7982,319.3396,317.1245,317.3805,25144.0
2024-04-17 09:50:00,322.73,323.93,321.73,322.91,17320.0,317.7251,318.9065,316.7406,317.9023,17320.0
2024-04-17 10:00:00,322.94,323.44,321.17,321.43,25011.0,317.9318,318.4241,316.1893,316.4452,25011.0
2024-04-17 10:10:00,321.58,321.58,320.46,320.5,22432.0,316.5929,316.5929,315.4903,315.5297,22432.0
2024-04-17 10:20:00,320.77,321.04,320.45,320.88,12092.0,315.7955,316.0613,315.4804,315.9038,12092.0
2024-04-17 10:30:00,320.75,320.99,320.41,320.47,19419.0,315.7758,316.0121,315.4411,315.5001,19419.0
2024-04-17 10:40:00,320.46,320.69,319.61,319.82,13597.0,315.4903,315.7167,314.6535,314.8602,13597.0
2024-04-17 10:50:00,319.83,319.83,318.1,318.48,45808.0,314.8701,314.8701,313.1669,313.541,45808.0
2024-04-17 11:00:00,318.64,319.68,318.53,319.68,39437.0,313.6985,314.7224,313.5902,314.7224,39437.0
2024-04-17 11:10:00,319.59,320.04,319.16,320.03,15014.0,314.6338,315.0768,314.2104,315.0669,15014.0
2024-04-17 11:20:00,320.12,320.39,319.75,319.88,11803.0,315.1556,315.4214,314.7913,314.9193,11803.0
2024-04-17 11:30:00,319.79,320.73,319.73,320.73,7839.0,314.8307,315.7561,314.7716,315.7561,7839.0
2024-04-17 11:40:00,320.75,321.19,320.68,321.12,7503.0,315.7758,316.209,315.7069,316.14,7503.0
2024-04-17 11:50:00,321.19,322.02,321.16,321.92,11913.0,316.209,317.0261,316.1794,316.9276,11913.0
2024-04-17 12:00:00,321.84,322.09,321.34,321.73,45401.0,316.8489,317.095,316.3566,316.7406,45401.0
2024-04-17 12:10:00,321.65,322.19,321.59,321.79,66959.0,316.6618,317.1935,316.6028,316.7997,66959.0
2024-04-17 12:20:00,321.83,322.19,321.68,321.87,10106.0,316.839,317.1935,316.6914,316.8784,10106.0
2024-04-17 12:30:00,321.76,322.09,321.62,321.98,6305.0,316.7701,317.095,316.6323,316.9867,6305.0
2024-04-17 12:40:00,322.09,322.1,321.71,321.86,5592.0,317.095,317.1048,316.7209,316.8686,5592.0
2024-04-17 12:50:00,321.85,321.91,321.15,321.66,8256.0,316.8587,316.9178,316.1696,316.6717,8256.0
2024-04-17 13:00:00,321.81,321.87,321.47,321.47,4636.0,316.8193,316.8784,316.4846,316.4846,4636.0
2024-04-17 13:10:00,321.38,322.21,321.36,322.12,9418.0,316.396,317.2131,316.3763,317.1245,9418.0
2024-04-17 13:20:00,321.99,322.07,321.17,321.34,11082.0,316.9966,317.0753,316.1893,316.3566,11082.0
2024-04-17 13:30:00,321.37,322.18,321.37,321.88,7755.0,316.3862,317.1836,316.3862,316.8883,7755.0
2024-04-17 13:40:00,322.0,322.08,321.64,321.78,7724.0,317.0064,317.0852,316.652,316.7898,7724.0
2024-04-17 13:50:00,321.9,321.97,321.46,321.85,14295.0,316.9079,316.9769,316.4748,316.8587,14295.0
2024-04-17 14:00:00,321.75,322.07,321.66,321.9,8817.0,316.7603,317.0753,316.6717,316.9079,8817.0
2024-04-17 14:10:00,321.79,322.03,321.73,321.8,10154.0,316.7997,317.0359,316.7406,316.8095,10154.0
2024-04-17 14:20:00,321.85,321.99,321.39,321.56,9576.0,316.8587,316.9966,316.4059,316.5732,9576.0
2024-04-17 14:30:00,321.63,321.72,321.28,321.5,10352.0,316.6421,316.7307,316.2976,316.5142,10352.0
2024-04-17 14:40:00,321.73,323.03,321.73,322.58,26122.0,316.7406,318.0204,316.7406,317.5774,26122.0
2024-04-17 14:50:00,322.81,322.89,321.31,321.53,18924.0,317.8038,317.8826,316.3271,316.5437,18924.0
2024-04-17 15:00:00,321.39,321.94,321.29,321.4,16239.0,316.4059,316.9473,316.3074,316.4157,16239.0
2024-04-17 15:10:00,321.57,321.8,321.04,321.48,32743.0,316.5831,316.8095,316.0613,316.4945,32743.0
2024-04-17 15:20:00,321.49,322.42,321.38,322.35,16368.0,316.5043,317.4199,316.396,317.351,16368.0
2024-04-17 15:30:00,322.34,322.39,321.7,321.82,28304.0,317.3411,317.3903,316.7111,316.8292,28304.0
2024-04-17 15:40:00,321.88,322.99,321.88,322.67,52461.0,316.8883,317.981,316.8883,317.666,52461.0
2024-04-17 15:50:00,322.6,323.66,322.26,323.5,191225.0,317.5971,318.6407,317.2624,318.4831,191225.0
2024-04-18 09:30:00,327.6,330.59,326.4,329.98,55325.0,322.5196,325.4632,321.3382,324.8626,55325.0
2024-04-18 09:40:00,330.0,330.34,327.77,329.55,44958.0,324.8823,325.2171,322.6869,324.4393,44958.0
2024-04-18 09:50:00,329.24,331.0,328.44,330.0,28481.0,324.1341,325.8668,323.3465,324.8823,28481.0
2024-04-18 10:00:00,329.84,330.39,329.27,330.39,20794.0,324.7248,325.2663,324.1637,325.2663,20794.0
2024-04-18 10:10:00,330.11,330.11,328.15,328.45,13275.0,324.9906,324.9906,323.061,323.3564,13275.0
2024-04-18 10:20:00,328.01,328.85,327.55,328.85,13352.0,322.9232,323.7502,322.4703,323.7502,13352.0
2024-04-18 10:30:00,329.48,329.52,328.47,329.26,5883.0,324.3704,324.4098,323.3761,324.1538,5883.0
2024-04-18 10:40:00,329.37,329.37,327.46,327.48,11784.0,324.2621,324.2621,322.3817,322.4014,11784.0
2024-04-18 10:50:00,327.3,327.34,326.38,326.65,17356.0,322.2242,322.2636,321.3185,321.5843,17356.0
2024-04-18 11:00:00,326.88,327.73,326.78,326.91,17659.0,321.8107,322.6475,321.7123,321.8403,17659.0
2024-04-18 11:10:00,327.06,327.07,326.43,326.66,23491.0,321.9879,321.9978,321.3677,321.5941,23491.0
2024-04-18 11:20:00,326.74,326.93,326.06,326.14,19163.0,321.6729,321.8599,321.0034,321.0822,19163.0
2024-04-18 11:30:00,326.21,326.68,325.71,326.3,20295.0,321.1511,321.6138,320.6589,321.2397,20295.0
2024-04-18 11:40:00,326.24,326.39,325.7,326.05,13070.0,321.1806,321.3283,320.649,320.9936,13070.0
2024-04-18 11:50:00,326.06,326.26,325.28,325.48,14394.0,321.0034,321.2003,320.2355,320.4324,14394.0
2024-04-18 12:00:00,325.52,326.51,325.5,326.46,13558.0,320.4718,321.4465,320.4521,321.3972,13558.0
2024-04-18 12:10:00,326.61,326.62,325.96,326.62,9860.0,321.5449,321.5548,320.905,321.5548,9860.0
2024-04-18 12:20:00,326.73,326.99,326.28,326.99,9719.0,321.663,321.919,321.22,321.919,9719.0
2024-04-18 12:30:00,326.96,327.22,326.2,326.3,5599.0,321.8895,322.1454,321.1413,321.2397,5599.0
2024-04-18 12:40:00,326.29,326.29,325.58,325.58,7550.0,321.2299,321.2299,320.5309,320.5309,7550.0
2024-04-18 12:50:00,325.68,325.81,325.3,325.75,14865.0,320.6293,320.7573,320.2552,320.6982,14865.0
2024-04-18 13:00:00,325.63,326.39,325.63,326.32,22995.0,320.5801,321.3283,320.5801,321.2594,22995.0
2024-04-18 13:10:00,326.35,326.74,326.16,326.49,4824.0,321.2889,321.6729,321.1019,321.4268,4824.0
2024-04-18 13:20:00,326.62,327.0,326.39,326.77,7951.0,321.5548,321.9289,321.3283,321.7024,7951.0
2024-04-18 13:30:00,326.72,326.83,326.1,326.38,5395.0,321.6532,321.7615,321.0428,321.3185,5395.0
2024-04-18 13:40:00,326.5,327.07,326.34,327.07,9900.0,321.4366,321.9978,321.2791,321.9978,9900.0
2024-04-18 13:50:00,326.9,326.97,326.34,326.41,6656.0,321.8304,321.8993,321.2791,321.348,6656.0
2024-04-18 14:00:00,326.55,326.56,325.75,325.87,7104.0,321.4858,321.4957,320.6982,320.8164,7104.0
2024-04-18 14:10:00,325.88,326.82,325.44,326.81,51934.0,320.8262,321.7516,320.3931,321.7418,51934.0
2024-04-18 14:20:00,326.71,327.0,326.22,326.3,9363.0,321.6434,321.9289,321.161,321.2397,9363.0
2024-04-18 14:30:00,326.38,326.61,326.14,326.61,6330.0,321.3185,321.5449,321.0822,321.5449,6330.0
2024-04-18 14:40:00,326.56,327.44,326.56,327.39,12021.0,321.4957,322.362,321.4957,322.3128,12021.0
2024-04-18 14:50:00,327.29,327.32,326.65,327.3,6237.0,322.2144,322.2439,321.5843,322.2242,6237.0
2024-04-18 15:00:00,327.34,327.5,327.1,327.39,6864.0,322.2636,322.4211,322.0273,322.3128,6864.0
2024-04-18 15:10:00,327.29,327.6,327.05,327.32,10427.0,322.2144,322.5196,321.9781,322.2439,10427.0
2024-04-18 15:20:00,327.22,327.53,326.72,327.04,11073.0,322.1454,322.4506,321.6532,321.9682,11073.0
2024-04-18 15:30:00,327.24,327.39,326.59,326.59,14218.0,322.1651,322.3128,321.5252,321.5252,14218.0
2024-04-18 15:40:00,326.65,326.67,325.38,325.42,37280.0,321.5843,321.604,320.334,320.3734,37280.0
2024-04-18 15:50:00,325.5,325.87,324.05,324.7,124958.0,320.4521,320.8164,319.0246,319.6645,124958.0
2024-04-19 09:30:00,327.0,328.17,326.98,327.18,30683.0,321.9289,323.0807,321.9092,322.1061,30683.0
2024-04-19 09:40:00,327.37,327.9,326.9,327.16,19464.0,322.2931,322.8149,321.8304,322.0864,19464.0
2024-04-19 09:50:00,327.38,328.26,327.18,327.48,16838.0,322.303,323.1693,322.1061,322.4014,16838.0
2024-04-19 10:00:00,327.48,328.54,327.18,328.35,30796.0,322.4014,323.445,322.1061,323.2579,30796.0
2024-04-19 10:10:00,328.31,328.95,327.73,327.73,16934.0,323.2185,323.8486,322.6475,322.6475,16934.0
2024-04-19 10:20:00,327.71,328.7,327.59,328.7,24455.0,322.6278,323.6025,322.5097,323.6025,24455.0
2024-04-19 10:30:00,328.78,329.27,328.68,328.95,7683.0,323.6813,324.1637,323.5828,323.8486,7683.0
2024-04-19 10:40:00,329.04,329.71,329.03,329.32,16254.0,323.9372,324.5968,323.9274,324.2129,16254.0
2024-04-19 10:50:00,329.15,329.75,328.62,328.68,7702.0,324.0455,324.6362,323.5237,323.5828,7702.0
2024-04-19 11:00:00,328.54,328.96,328.43,328.96,3910.0,323.445,323.8585,323.3367,323.8585,3910.0
2024-04-19 11:10:00,328.72,329.3,328.67,329.08,13458.0,323.6222,324.1932,323.573,323.9766,13458.0
2024-04-19 11:20:00,329.09,329.57,328.95,329.56,4148.0,323.9864,324.459,323.8486,324.4492,4148.0
2024-04-19 11:30:00,329.58,329.59,328.7,329.18,10574.0,324.4688,324.4787,323.6025,324.0751,10574.0
2024-04-19 11:40:00,329.06,329.53,328.98,329.37,10270.0,323.9569,324.4196,323.8782,324.2621,10270.0
2024-04-19 11:50:00,329.28,329.39,328.77,329.0,3843.0,324.1735,324.2818,323.6714,323.8978,3843.0
2024-04-19 12:00:00,328.92,329.54,328.84,329.54,6140.0,323.8191,324.4295,323.7403,324.4295,6140.0
2024-04-19 12:10:00,329.34,329.38,328.78,328.86,6382.0,324.2326,324.2719,323.6813,323.76,6382.0
2024-04-19 12:20:00,328.86,329.59,328.75,329.1,18068.0,323.76,324.4787,323.6517,323.9963,18068.0
2024-04-19 12:30:00,329.14,329.51,328.71,329.51,8920.0,324.0357,324.3999,323.6123,324.3999,8920.0
2024-04-19 12:40:00,329.56,329.56,329.11,329.47,12878.0,324.4492,324.4492,324.0061,324.3606,12878.0
2024-04-19 12:50:00,329.5,329.73,328.85,328.93,21493.0,324.3901,324.6165,323.7502,323.8289,21493.0
2024-04-19 13:00:00,329.16,329.47,329.03,329.37,5267.0,324.0554,324.3606,323.9274,324.2621,5267.0
2024-04-19 13:10:00,329.3,329.47,329.09,329.09,18340.0,324.1932,324.3606,323.9864,323.9864,18340.0
2024-04-19 13:20:00,329.25,329.6,328.94,329.06,6807.0,324.144,324.4885,323.8388,323.9569,6807.0
2024-04-19 13:30:00,329.33,329.45,329.11,329.2,2493.0,324.2227,324.3409,324.0061,324.0947,2493.0
2024-04-19 13:40:00,329.23,329.23,328.67,328.67,5534.0,324.1243,324.1243,323.573,323.573,5534.0
2024-04-19 13:50:00,328.69,328.81,328.31,328.57,12640.0,323.5926,323.7108,323.2185,323.4745,12640.0
2024-04-19 14:00:00,328.42,328.89,328.12,328.69,24466.0,323.3268,323.7895,323.0315,323.5926,24466.0
2024-04-19 14:10:00,328.61,328.74,327.9,328.07,15889.0,323.5139,323.6419,322.8149,322.9823,15889.0
2024-04-19 14:20:00,328.06,328.91,327.86,328.46,37587.0,322.9724,323.8092,322.7755,323.3662,37587.0
2024-04-19 14:30:00,328.33,328.71,328.22,328.22,6585.0,323.2382,323.6123,323.1299,323.1299,6585.0
2024-04-19 14:40:00,328.1,328.41,327.93,328.24,8167.0,323.0118,323.317,322.8444,323.1496,8167.0
2024-04-19 14:50:00,328.31,328.34,327.64,328.14,18557.0,323.2185,323.2481,322.5589,323.0512,18557.0
2024-04-19 15:00:00,328.22,328.64,328.19,328.35,8978.0,323.1299,323.5434,323.1004,323.2579,8978.0
2024-04-19 15:10:00,328.19,328.51,327.88,328.22,13099.0,323.1004,323.4154,322.7952,323.1299,13099.0
2024-04-19 15:20:00,328.26,328.76,328.1,328.75,8392.0,323.1693,323.6616,323.0118,323.6517,8392.0
2024-04-19 15:30:00,328.68,328.83,328.1,328.73,14211.0,323.5828,323.7305,323.0118,323.632,14211.0
2024-04-19 15:40:00,328.75,329.12,328.31,328.48,20145.0,323.6517,324.016,323.2185,323.3859,20145.0
2024-04-19 15:50:00,328.32,328.63,328.02,328.33,63421.0,323.2284,323.5336,322.933,323.2382,63421.0
2024-04-22 09:30:00,326.74,332.0,326.74,331.72,41655.0,321.6729,326.8513,321.6729,326.5757,41655.0
2024-04-22 09:40:00,331.62,331.85,330.53,331.71,14159.0,326.4772,326.7036,325.4041,326.5658,14159.0
2024-04-22 09:50:00,331.62,332.2,330.76,331.4,8664.0,326.4772,327.0482,325.6305,326.2606,8664.0
2024-04-22 10:00:00,331.55,332.69,331.07,332.68,10094.0,326.4083,327.5306,325.9357,327.5208,10094.0
2024-04-22 10:10:00,332.45,333.34,331.89,333.03,18431.0,327.2943,328.1705,326.743,327.8653,18431.0
2024-04-22 10:20:00,333.21,334.42,333.2,333.94,12262.0,328.0426,329.2338,328.0327,328.7612,12262.0
2024-04-22 10:30:00,333.86,334.32,333.4,334.32,4613.0,328.6825,329.1353,328.2296,329.1353,4613.0
2024-04-22 10:40:00,334.4,334.4,332.91,333.04,5309.0,329.2141,329.2141,327.7472,327.8752,5309.0
2024-04-22 10:50:00,332.99,333.14,331.99,332.59,13160.0,327.826,327.9736,326.8415,327.4322,13160.0
2024-04-22 11:00:00,332.5,333.06,332.46,332.89,7415.0,327.3436,327.8949,327.3042,327.7275,7415.0
2024-04-22 11:10:00,332.76,332.76,331.93,332.47,6864.0,327.5995,327.5995,326.7824,327.314,6864.0
2024-04-22 11:20:00,332.61,332.61,331.42,331.45,5389.0,327.4519,327.4519,326.2803,326.3098,5389.0
2024-04-22 11:30:00,331.43,331.7,331.06,331.69,7826.0,326.2902,326.556,325.9259,326.5461,7826.0
2024-04-22 11:40:00,331.69,331.73,330.99,331.73,10127.0,326.5461,326.5855,325.857,326.5855,10127.0
2024-04-22 11:50:00,331.46,331.78,331.3,331.38,3870.0,326.3197,326.6347,326.1622,326.2409,3870.0
2024-04-22 12:00:00,331.27,331.78,330.92,331.78,10428.0,326.1326,326.6347,325.7881,326.6347,10428.0
2024-04-22 12:10:00,331.64,331.74,331.15,331.16,6194.0,326.4969,326.5953,326.0145,326.0243,6194.0
2024-04-22 12:20:00,331.22,331.23,330.43,330.43,9735.0,326.0834,326.0933,325.3057,325.3057,9735.0
2024-04-22 12:30:00,330.31,330.31,329.54,329.77,9721.0,325.1875,325.1875,324.4295,324.6559,9721.0
2024-04-22 12:40:00,329.94,330.14,329.76,329.76,2822.0,324.8233,325.0202,324.6461,324.6461,2822.0
2024-04-22 12:50:00,330.04,330.11,329.5,330.11,6631.0,324.9217,324.9906,324.3901,324.9906,6631.0
2024-04-22 13:00:00,330.08,330.26,329.81,330.18,7493.0,324.9611,325.1383,324.6953,325.0595,7493.0
2024-04-22 13:10:00,330.15,330.16,329.29,329.51,16320.0,325.03,325.0399,324.1833,324.3999,16320.0
2024-04-22 13:20:00,329.59,329.66,329.03,329.51,51260.0,324.4787,324.5476,323.9274,324.3999,51260.0
2024-04-22 13:30:00,329.48,329.59,329.03,329.13,21847.0,324.3704,324.4787,323.9274,324.0258,21847.0
2024-04-22 13:40:00,329.24,329.47,328.57,328.9,17583.0,324.1341,324.3606,323.4745,323.7994,17583.0
2024-04-22 13:50:00,329.05,331.1,328.92,331.1,21352.0,323.9471,325.9653,323.8191,325.9653,21352.0
2024-04-22 14:00:00,331.12,331.15,329.62,329.74,26180.0,325.985,326.0145,324.5082,324.6264,26180.0
2024-04-22 14:10:00,329.74,329.95,329.24,329.81,11573.0,324.6264,324.8331,324.1341,324.6953,11573.0
2024-04-22 14:20:00,329.86,330.07,329.53,329.68,6623.0,324.7445,324.9512,324.4196,324.5673,6623.0
2024-04-22 14:30:00,329.68,330.09,329.63,329.69,6793.0,324.5673,324.9709,324.5181,324.5771,6793.0
2024-04-22 14:40:00,329.71,329.78,329.27,329.49,16273.0,324.5968,324.6657,324.1637,324.3802,16273.0
2024-04-22 14:50:00,329.35,329.35,328.07,328.1,18583.0,324.2424,324.2424,322.9823,323.0118,18583.0
2024-04-22 15:00:00,328.05,328.42,327.37,327.94,17209.0,322.9626,323.3268,322.2931,322.8543,17209.0
2024-04-22 15:10:00,327.89,327.94,327.27,327.51,15501.0,322.8051,322.8543,322.1947,322.4309,15501.0
2024-04-22 15:20:00,327.4,327.65,326.36,326.74,27234.0,322.3227,322.5688,321.2988,321.6729,27234.0
2024-04-22 15:30:00,326.73,326.95,326.01,326.21,31600.0,321.663,321.8796,320.9542,321.1511,31600.0
2024-04-22 15:40:00,326.25,326.61,325.93,326.11,34920.0,321.1905,321.5449,320.8755,321.0527,34920.0
2024-04-22 15:50:00,326.09,326.26,324.63,325.29,135971.0,321.033,321.2003,319.5956,320.2454,135971.0
2024-04-23 09:30:00,325.43,325.52,320.47,324.46,32787.0,320.3832,320.4718,315.5001,319.4282,32787.0
2024-04-23 09:40:00,324.3,326.5,324.01,325.96,20211.0,319.2707,321.4366,318.9852,320.905,20211.0
2024-04-23 09:50:00,326.2,327.42,325.36,326.62,23530.0,321.1413,322.3423,320.3143,321.5548,23530.0
2024-04-23 10:00:00,326.68,328.18,326.68,326.84,16755.0,321.6138,323.0906,321.6138,321.7713,16755.0
2024-04-23 10:10:00,326.82,326.86,324.87,325.25,22776.0,321.7516,321.791,319.8319,320.206,22776.0
2024-04-23 10:20:00,325.04,326.33,324.75,325.66,20856.0,319.9993,321.2692,319.7138,320.6096,20856.0
2024-04-23 10:30:00,325.71,326.59,325.41,326.4,17351.0,320.6589,321.5252,320.3635,321.3382,17351.0
2024-04-23 10:40:00,326.32,326.8,325.05,325.57,13598.0,321.2594,321.732,320.0091,320.521,13598.0
2024-04-23 10:50:00,325.81,327.0,325.51,326.53,23151.0,320.7573,321.9289,320.462,321.4661,23151.0
2024-04-23 11:00:00,326.63,326.78,325.88,325.88,14491.0,321.5646,321.7123,320.8262,320.8262,14491.0
2024-04-23 11:10:00,326.23,326.44,325.76,325.94,6752.0,321.1708,321.3775,320.7081,320.8853,6752.0
2024-04-23 11:20:00,325.77,326.02,325.35,325.84,11643.0,320.7179,320.9641,320.3044,320.7868,11643.0
2024-04-23 11:30:00,325.81,326.1,325.26,325.54,9774.0,320.7573,321.0428,320.2158,320.4915,9774.0
2024-04-23 11:40:00,325.59,325.88,325.26,325.66,6694.0,320.5407,320.8262,320.2158,320.6096,6694.0
2024-04-23 11:50:00,325.36,325.36,324.85,325.03,13558.0,320.3143,320.3143,319.8122,319.9894,13558.0
2024-04-23 12:00:00,325.19,325.8,325.02,325.67,5547.0,320.1469,320.7475,319.9796,320.6195,5547.0
2024-04-23 12:10:00,325.72,326.19,325.09,325.96,23365.0,320.6687,321.1314,320.0485,320.905,23365.0
2024-04-23 12:20:00,326.11,326.22,325.84,326.09,17412.0,321.0527,321.161,320.7868,321.033,17412.0
2024-04-23 12:30:00,325.97,326.47,325.97,326.4,12273.0,320.9148,321.4071,320.9148,321.3382,12273.0
2024-04-23 12:40:00,326.43,327.27,326.43,327.0,5774.0,321.3677,322.1947,321.3677,321.9289,5774.0
2024-04-23 12:50:00,326.77,326.83,326.1,326.16,5978.0,321.7024,321.7615,321.0428,321.1019,5978.0
2024-04-23 13:00:00,326.16,326.43,325.93,326.42,12299.0,321.1019,321.3677,320.8755,321.3579,12299.0
2024-04-23 13:10:00,326.42,326.42,325.9,326.02,9119.0,321.3579,321.3579,320.8459,320.9641,9119.0
2024-04-23 13:20:00,326.14,326.32,325.92,326.2,6138.0,321.0822,321.2594,320.8656,321.1413,6138.0
2024-04-23 13:30:00,326.07,326.55,326.07,326.53,7614.0,321.0133,321.4858,321.0133,321.4661,7614.0
2024-04-23 13:40:00,326.53,326.68,326.19,326.33,15241.0,321.4661,321.6138,321.1314,321.2692,15241.0
2024-04-23 13:50:00,326.33,326.5,326.18,326.42,6179.0,321.2692,321.4366,321.1216,321.3579,6179.0
2024-04-23 14:00:00,326.34,326.85,326.34,326.5,6076.0,321.2791,321.7812,321.2791,321.4366,6076.0
2024-04-23 14:10:00,326.5,326.51,326.05,326.4,28429.0,321.4366,321.4465,320.9936,321.3382,28429.0
2024-04-23 14:20:00,326.4,326.55,325.79,325.84,14625.0,321.3382,321.4858,320.7376,320.7868,14625.0
2024-04-23 14:30:00,325.84,326.27,325.79,326.0,15847.0,320.7868,321.2102,320.7376,320.9444,15847.0
2024-04-23 14:40:00,326.0,326.16,325.89,326.01,14671.0,320.9444,321.1019,320.8361,320.9542,14671.0
2024-04-23 14:50:00,326.01,326.79,325.88,326.62,16776.0,320.9542,321.7221,320.8262,321.5548,16776.0
2024-04-23 15:00:00,326.62,326.72,326.22,326.29,17930.0,321.5548,321.6532,321.161,321.2299,17930.0
2024-04-23 15:10:00,326.27,327.03,326.09,327.03,12860.0,321.2102,321.9584,321.033,321.9584,12860.0
2024-04-23 15:20:00,326.9,327.63,326.9,327.33,17327.0,321.8304,322.5491,321.8304,322.2537,17327.0
2024-04-23 15:30:00,327.33,327.37,326.86,327.2,23154.0,322.2537,322.2931,321.791,322.1258,23154.0
2024-04-23 15:40:00,327.1,327.55,326.55,326.76,52200.0,322.0273,322.4703,321.4858,321.6926,52200.0
2024-04-23 15:50:00,326.78,328.0,326.68,327.98,103965.0,321.7123,322.9133,321.6138,322.8937,103965.0
2024-04-24 09:30:00,335.0,336.4,321.09,323.35,153146.0,329.8048,331.1831,316.1105,318.3355,153146.0
2024-04-24 09:40:00,323.78,327.04,321.26,321.59,96112.0,318.7588,321.9682,316.2779,316.6028,96112.0
2024-04-24 09:50:00,321.54,322.99,320.33,320.41,61916.0,316.5535,317.981,315.3623,315.4411,61916.0
2024-04-24 10:00:00,320.61,320.7,315.47,315.48,88568.0,315.638,315.7266,310.5777,310.5875,88568.0
2024-04-24 10:10:00,315.84,317.7,314.03,315.03,92948.0,310.9419,312.7731,309.16,310.1445,92948.0
2024-04-24 10:20:00,315.18,315.77,311.58,311.98,94264.0,310.2922,310.873,306.748,307.1418,94264.0
2024-04-24 10:30:00,312.13,316.56,311.91,316.01,69521.0,307.2895,311.6508,307.0729,311.1093,69521.0
2024-04-24 10:40:00,316.1,316.25,312.38,312.78,57133.0,311.1979,311.3456,307.5356,307.9294,57133.0
2024-04-24 10:50:00,312.78,314.25,310.64,310.82,63459.0,307.9294,309.3766,305.8226,305.9998,63459.0
2024-04-24 11:00:00,310.88,311.88,310.54,311.31,48419.0,306.0588,307.0433,305.7241,306.4822,48419.0
2024-04-24 11:10:00,311.32,313.0,310.01,312.11,47354.0,306.492,308.146,305.2023,307.2698,47354.0
2024-04-24 11:20:00,312.1,312.39,311.18,312.01,57802.0,307.2599,307.5454,306.3542,307.1713,57802.0
2024-04-24 11:30:00,311.95,312.0,309.0,309.74,53482.0,307.1123,307.1615,304.208,304.9365,53482.0
2024-04-24 11:40:00,309.75,310.52,309.23,309.23,38063.0,304.9464,305.7044,304.4344,304.4344,38063.0
2024-04-24 11:50:00,309.47,310.6,309.47,309.99,17398.0,304.6707,305.7832,304.6707,305.1827,17398.0
2024-04-24 12:00:00,309.76,310.83,309.65,310.27,15860.0,304.9562,306.0096,304.8479,305.4583,15860.0
2024-04-24 12:10:00,310.31,312.27,310.23,312.02,21874.0,305.4977,307.4273,305.4189,307.1812,21874.0
2024-04-24 12:20:00,311.93,311.94,310.47,310.71,12242.0,307.0926,307.1024,305.6552,305.8915,12242.0
2024-04-24 12:30:00,310.69,310.72,309.37,310.35,24954.0,305.8718,305.9013,304.5723,305.5371,24954.0
2024-04-24 12:40:00,310.35,310.69,310.03,310.03,14991.0,305.5371,305.8718,305.222,305.222,14991.0
2024-04-24 12:50:00,309.93,311.33,309.9,310.76,37880.0,305.1236,306.5019,305.094,305.9407,37880.0
2024-04-24 13:00:00,310.85,312.68,310.48,312.68,21813.0,306.0293,307.8309,305.6651,307.8309,21813.0
2024-04-24 13:10:00,312.69,313.93,312.64,313.62,36019.0,307.8408,309.0615,307.7916,308.7564,36019.0
2024-04-24 13:20:00,313.72,314.74,313.63,314.22,50323.0,308.8548,309.859,308.7662,309.3471,50323.0
2024-04-24 13:30:00,314.43,314.5,312.97,314.25,44069.0,309.5538,309.6227,308.1164,309.3766,44069.0
2024-04-24 13:40:00,314.44,315.46,314.15,315.37,79096.0,309.5636,310.5678,309.2781,310.4792,79096.0
2024-04-24 13:50:00,315.05,315.17,313.8,314.66,34006.0,310.1642,310.2823,308.9336,309.7802,34006.0
2024-04-24 14:00:00,314.79,315.1,313.77,314.72,43373.0,309.9082,310.2134,308.904,309.8393,43373.0
2024-04-24 14:10:00,314.57,315.78,314.4,315.22,36352.0,309.6916,310.8829,309.5243,310.3315,36352.0
2024-04-24 14:20:00,315.0,316.2,314.99,315.76,15120.0,310.115,311.2963,310.1051,310.8632,15120.0
2024-04-24 14:30:00,315.79,316.27,315.73,316.27,12715.0,310.8927,311.3653,310.8336,311.3653,12715.0
2024-04-24 14:40:00,316.12,317.8,316.02,317.38,46776.0,311.2176,312.8715,311.1191,312.458,46776.0
2024-04-24 14:50:00,317.12,317.29,315.88,316.23,19401.0,312.2021,312.3694,310.9813,311.3259,19401.0
2024-04-24 15:00:00,315.98,316.14,315.35,316.06,18133.0,311.0798,311.2373,310.4595,311.1585,18133.0
2024-04-24 15:10:00,315.91,316.67,315.83,316.49,11919.0,311.0108,311.7591,310.9321,311.5818,11919.0
2024-04-24 15:20:00,316.37,316.37,314.95,315.77,45485.0,311.4637,311.4637,310.0657,310.873,45485.0
2024-04-24 15:30:00,315.56,317.62,315.21,317.57,27980.0,310.6663,312.6943,310.3217,312.6451,27980.0
2024-04-24 15:40:00,317.76,318.09,316.63,317.0,54517.0,312.8322,313.157,311.7197,312.0839,54517.0
2024-04-24 15:50:00,317.17,318.05,315.74,316.05,130455.0,312.2513,313.1177,310.8435,311.1487,130455.0
2024-04-25 09:30:00,314.73,315.71,309.17,310.31,64144.0,309.8491,310.8139,304.3754,305.4977,64144.0
2024-04-25 09:40:00,310.63,310.98,308.62,309.31,33263.0,305.8127,306.1573,303.8339,304.5132,33263.0
2024-04-25 09:50:00,309.1,310.47,308.18,309.36,33687.0,304.3065,305.6552,303.4007,304.5624,33687.0
2024-04-25 10:00:00,309.65,310.7,309.11,310.69,21214.0,304.8479,305.8816,304.3163,305.8718,21214.0
2024-04-25 10:10:00,310.76,311.63,309.75,311.48,33965.0,305.9407,306.7972,304.9464,306.6495,33965.0
2024-04-25 10:20:00,311.66,311.66,309.75,310.25,37550.0,306.8268,306.8268,304.9464,305.4386,37550.0
2024-04-25 10:30:00,310.25,310.56,309.42,309.5,42619.0,305.4386,305.7438,304.6215,304.7002,42619.0
2024-04-25 10:40:00,309.5,309.95,308.71,309.56,23344.0,304.7002,305.1433,303.9225,304.7593,23344.0
2024-04-25 10:50:00,309.6,309.64,309.02,309.24,7064.0,304.7987,304.8381,304.2277,304.4443,7064.0
2024-04-25 11:00:00,309.1,309.72,308.92,309.69,8969.0,304.3065,304.9168,304.1292,304.8873,8969.0
2024-04-25 11:10:00,309.59,310.78,309.44,310.74,18765.0,304.7889,305.9604,304.6412,305.921,18765.0
2024-04-25 11:20:00,310.76,312.18,310.58,312.17,20941.0,305.9407,307.3387,305.7635,307.3288,20941.0
2024-04-25 11:30:00,312.18,312.18,310.85,311.01,17141.0,307.3387,307.3387,306.0293,306.1868,17141.0
2024-04-25 11:40:00,311.05,311.28,310.38,310.38,11147.0,306.2262,306.4526,305.5666,305.5666,11147.0
2024-04-25 11:50:00,310.44,310.52,310.19,310.34,5562.0,305.6257,305.7044,305.3795,305.5272,5562.0
2024-04-25 12:00:00,310.34,310.41,309.8,310.36,8134.0,305.5272,305.5961,304.9956,305.5469,8134.0
2024-04-25 12:10:00,310.54,310.65,309.19,309.19,24509.0,305.7241,305.8324,304.3951,304.3951,24509.0
2024-04-25 12:20:00,309.3,309.88,309.23,309.88,15010.0,304.5034,305.0744,304.4344,305.0744,15010.0
2024-04-25 12:30:00,309.69,309.76,309.31,309.47,11600.0,304.8873,304.9562,304.5132,304.6707,11600.0
2024-04-25 12:40:00,309.44,310.0,309.25,309.85,8791.0,304.6412,305.1925,304.4541,305.0448,8791.0
2024-04-25 12:50:00,309.84,310.03,309.69,309.87,4951.0,305.035,305.222,304.8873,305.0645,4951.0
2024-04-25 13:00:00,309.88,309.88,309.39,309.39,6090.0,305.0744,305.0744,304.592,304.592,6090.0
2024-04-25 13:10:00,309.37,309.48,308.71,308.83,11243.0,304.5723,304.6806,303.9225,304.0406,11243.0
2024-04-25 13:20:00,308.86,309.01,308.5,308.9,9711.0,304.0702,304.2178,303.7158,304.1096,9711.0
2024-04-25 13:30:00,308.94,310.31,308.76,310.06,14992.0,304.1489,305.4977,303.9717,305.2516,14992.0
2024-04-25 13:40:00,310.12,311.3,309.99,311.25,13848.0,305.3106,306.4723,305.1827,306.4231,13848.0
2024-04-25 13:50:00,311.27,311.51,310.93,311.3,19693.0,306.4428,306.6791,306.1081,306.4723,19693.0
2024-04-25 14:00:00,311.29,311.35,310.2,310.2,6016.0,306.4625,306.5216,305.3894,305.3894,6016.0
2024-04-25 14:10:00,310.04,310.3,309.3,309.62,14033.0,305.2319,305.4878,304.5034,304.8184,14033.0
2024-04-25 14:20:00,309.51,309.64,309.0,309.12,9734.0,304.7101,304.8381,304.208,304.3261,9734.0
2024-04-25 14:30:00,308.87,309.23,308.76,308.91,9389.0,304.08,304.4344,303.9717,304.1194,9389.0
2024-04-25 14:40:00,308.86,309.34,308.73,308.99,9539.0,304.0702,304.5427,303.9422,304.1982,9539.0
2024-04-25 14:50:00,309.02,310.99,309.02,310.66,78699.0,304.2277,306.1671,304.2277,305.8423,78699.0
2024-04-25 15:00:00,310.84,311.0,310.17,310.27,18645.0,306.0195,306.177,305.3599,305.4583,18645.0
2024-04-25 15:10:00,310.35,310.38,309.91,310.04,19870.0,305.5371,305.5666,305.1039,305.2319,19870.0
2024-04-25 15:20:00,310.0,310.44,309.99,310.12,26052.0,305.1925,305.6257,305.1827,305.3106,26052.0
2024-04-25 15:30:00,310.05,310.49,309.97,310.42,25618.0,305.2417,305.6749,305.163,305.606,25618.0
2024-04-25 15:40:00,310.43,310.6,310.13,310.6,48459.0,305.6158,305.7832,305.3205,305.7832,48459.0
2024-04-25 15:50:00,310.62,311.79,310.5,311.41,181579.0,305.8029,306.9547,305.6847,306.5806,181579.0
2024-04-26 09:30:00,309.25,310.99,308.26,309.32,25805.0,304.4541,306.1671,303.4795,304.523,25805.0
2024-04-26 09:40:00,309.17,309.77,307.71,307.83,25266.0,304.3754,304.9661,302.938,303.0561,25266.0
2024-04-26 09:50:00,307.63,308.33,307.0,307.46,21514.0,302.8592,303.5484,302.239,302.6919,21514.0
2024-04-26 10:00:00,307.62,309.55,307.62,309.43,28514.0,302.8494,304.7495,302.8494,304.6313,28514.0
2024-04-26 10:10:00,309.44,309.44,308.56,308.72,16621.0,304.6412,304.6412,303.7748,303.9323,16621.0
2024-04-26 10:20:00,308.6,308.78,307.7,308.47,23384.0,303.8142,303.9914,302.9282,303.6862,23384.0
2024-04-26 10:30:00,308.86,309.09,308.46,308.64,6451.0,304.0702,304.2966,303.6764,303.8536,6451.0
2024-04-26 10:40:00,308.6,308.6,307.85,308.16,10101.0,303.8142,303.8142,303.0758,303.381,10101.0
2024-04-26 10:50:00,308.13,308.63,307.74,307.82,16361.0,303.3515,303.8437,302.9675,303.0463,16361.0
2024-04-26 11:00:00,307.74,308.74,307.74,308.62,11860.0,302.9675,303.952,302.9675,303.8339,11860.0
2024-04-26 11:10:00,308.62,308.75,307.54,307.78,9851.0,303.8339,303.9619,302.7706,303.0069,9851.0
2024-04-26 11:20:00,307.74,308.1,307.4,307.4,7088.0,302.9675,303.322,302.6328,302.6328,7088.0
2024-04-26 11:30:00,307.5,307.77,307.37,307.71,4633.0,302.7313,302.9971,302.6033,302.938,4633.0
2024-04-26 11:40:00,307.71,308.31,307.69,308.26,8858.0,302.938,303.5287,302.9183,303.4795,8858.0
2024-04-26 11:50:00,308.26,308.6,308.03,308.31,7502.0,303.4795,303.8142,303.253,303.5287,7502.0
2024-04-26 12:00:00,308.31,308.44,307.73,307.96,7581.0,303.5287,303.6567,302.9577,303.1841,7581.0
2024-04-26 12:10:00,307.99,308.39,307.84,308.38,6766.0,303.2137,303.6075,303.066,303.5976,6766.0
2024-04-26 12:20:00,308.43,308.5,308.23,308.27,4868.0,303.6468,303.7158,303.4499,303.4893,4868.0
2024-04-26 12:30:00,308.25,308.79,307.93,307.93,20111.0,303.4696,304.0013,303.1546,303.1546,20111.0
2024-04-26 12:40:00,307.99,308.17,307.13,307.42,12858.0,303.2137,303.3909,302.367,302.6525,12858.0
2024-04-26 12:50:00,307.49,307.9,307.37,307.55,6130.0,302.7214,303.1251,302.6033,302.7805,6130.0
2024-04-26 13:00:00,307.67,307.96,307.67,307.73,5773.0,302.8986,303.1841,302.8986,302.9577,5773.0
2024-04-26 13:10:00,307.82,308.24,307.72,307.89,13606.0,303.0463,303.4598,302.9479,303.1152,13606.0
2024-04-26 13:20:00,307.99,308.56,307.89,308.56,18279.0,303.2137,303.7748,303.1152,303.7748,18279.0
2024-04-26 13:30:00,308.6,309.19,308.51,308.86,11815.0,303.8142,304.3951,303.7256,304.0702,11815.0
2024-04-26 13:40:00,308.93,308.99,308.05,308.65,8050.0,304.1391,304.1982,303.2727,303.8634,8050.0
2024-04-26 13:50:00,308.76,309.38,308.58,308.81,10647.0,303.9717,304.5821,303.7945,304.0209,10647.0
2024-04-26 14:00:00,308.81,308.9,308.23,308.41,7873.0,304.0209,304.1096,303.4499,303.6272,7873.0
2024-04-26 14:10:00,308.42,308.66,308.07,308.07,6478.0,303.637,303.8733,303.2924,303.2924,6478.0
2024-04-26 14:20:00,308.19,308.41,308.12,308.22,9415.0,303.4106,303.6272,303.3417,303.4401,9415.0
2024-04-26 14:30:00,308.22,308.35,307.89,308.28,9663.0,303.4401,303.5681,303.1152,303.4992,9663.0
2024-04-26 14:40:00,308.29,308.71,308.29,308.58,6354.0,303.509,303.9225,303.509,303.7945,6354.0
2024-04-26 14:50:00,308.61,308.74,308.14,308.48,12652.0,303.8241,303.952,303.3613,303.6961,12652.0
2024-04-26 15:00:00,308.48,308.53,307.61,308.26,10825.0,303.6961,303.7453,302.8396,303.4795,10825.0
2024-04-26 15:10:00,308.39,308.44,308.07,308.36,5825.0,303.6075,303.6567,303.2924,303.5779,5825.0
2024-04-26 15:20:00,308.36,308.36,307.52,307.62,11940.0,303.5779,303.5779,302.751,302.8494,11940.0
2024-04-26 15:30:00,307.63,307.77,307.1,307.22,19662.0,302.8592,302.9971,302.3375,302.4556,19662.0
2024-04-26 15:40:00,307.21,307.4,307.04,307.18,20787.0,302.4458,302.6328,302.2784,302.4162,20787.0
2024-04-26 15:50:00,307.14,307.26,305.83,305.9,109122.0,302.3768,302.495,301.0872,301.1561,109122.0
2024-04-29 09:30:00,305.53,307.41,304.88,307.07,33545.0,300.7918,302.6427,300.1519,302.3079,33545.0
2024-04-29 09:40:00,306.67,307.5,305.57,305.58,12535.0,301.9141,302.7313,300.8312,300.841,12535.0
2024-04-29 09:50:00,305.57,305.8,303.51,303.51,36229.0,300.8312,301.0576,298.8031,298.8031,36229.0
2024-04-29 10:00:00,303.77,304.38,303.39,304.38,31915.0,299.0591,299.6597,298.685,299.6597,31915.0
2024-04-29 10:10:00,304.44,305.92,304.44,305.31,12625.0,299.7187,301.1758,299.7187,300.5752,12625.0
2024-04-29 10:20:00,305.4,305.5,304.8,305.01,11934.0,300.6638,300.7623,300.0731,300.2799,11934.0
2024-04-29 10:30:00,305.06,305.07,304.33,304.49,8027.0,300.3291,300.3389,299.6104,299.7679,8027.0
2024-04-29 10:40:00,304.32,304.88,304.29,304.65,8808.0,299.6006,300.1519,299.571,299.9255,8808.0
2024-04-29 10:50:00,304.53,305.43,304.53,305.43,5350.0,299.8073,300.6934,299.8073,300.6934,5350.0
2024-04-29 11:00:00,305.23,305.23,304.55,304.89,32111.0,300.4965,300.4965,299.827,300.1617,32111.0
2024-04-29 11:10:00,304.81,305.4,304.61,305.16,9748.0,300.083,300.6638,299.8861,300.4276,9748.0
2024-04-29 11:20:00,305.16,305.27,304.33,304.33,17792.0,300.4276,300.5358,299.6104,299.6104,17792.0
2024-04-29 11:30:00,304.47,304.64,304.35,304.52,5740.0,299.7483,299.9156,299.6301,299.7975,5740.0
2024-04-29 11:40:00,304.44,304.88,304.25,304.28,18963.0,299.7187,300.1519,299.5317,299.5612,18963.0
2024-04-29 11:50:00,304.37,304.49,304.06,304.17,13731.0,299.6498,299.7679,299.3446,299.4529,13731.0
2024-04-29 12:00:00,304.17,304.61,304.07,304.57,17651.0,299.4529,299.8861,299.3545,299.8467,17651.0
2024-04-29 12:10:00,304.59,305.18,304.59,304.6,10322.0,299.8664,300.4472,299.8664,299.8762,10322.0
2024-04-29 12:20:00,304.61,304.61,304.26,304.45,7686.0,299.8861,299.8861,299.5415,299.7286,7686.0
2024-04-29 12:30:00,304.26,304.26,303.48,303.66,23588.0,299.5415,299.5415,298.7736,298.9508,23588.0
2024-04-29 12:40:00,303.66,303.71,303.07,303.48,39187.0,298.9508,299.0,298.37,298.7736,39187.0
2024-04-29 12:50:00,303.3,303.46,302.89,303.19,29512.0,298.5964,298.7539,298.1928,298.4881,29512.0
2024-04-29 13:00:00,303.11,304.3,303.11,304.25,11871.0,298.4093,299.5809,298.4093,299.5317,11871.0
2024-04-29 13:10:00,304.25,304.45,303.9,304.13,13755.0,299.5317,299.7286,299.1871,299.4135,13755.0
2024-04-29 13:20:00,304.05,304.21,303.25,303.45,12149.0,299.3348,299.4923,298.5472,298.7441,12149.0
2024-04-29 13:30:00,303.45,303.63,303.17,303.21,5699.0,298.7441,298.9213,298.4684,298.5078,5699.0
2024-04-29 13:40:00,303.29,303.47,302.72,303.33,14494.0,298.5866,298.7638,298.0254,298.6259,14494.0
2024-04-29 13:50:00,303.34,303.4,302.69,302.97,40406.0,298.6358,298.6948,297.9959,298.2715,40406.0
2024-04-29 14:00:00,302.89,303.4,302.05,302.11,23680.0,298.1928,298.6948,297.3658,297.4249,23680.0
2024-04-29 14:10:00,302.11,303.29,301.82,302.86,25431.0,297.4249,298.5866,297.1394,298.1632,25431.0
2024-04-29 14:20:00,302.91,303.22,302.88,303.18,11535.0,298.2124,298.5176,298.1829,298.4783,11535.0
2024-04-29 14:30:00,303.19,303.44,302.98,303.16,7717.0,298.4881,298.7342,298.2814,298.4586,7717.0
2024-04-29 14:40:00,303.2,304.15,303.19,303.67,18445.0,298.498,299.4332,298.4881,298.9607,18445.0
2024-04-29 14:50:00,303.66,303.77,303.41,303.49,8344.0,298.9508,299.0591,298.7047,298.7835,8344.0
2024-04-29 15:00:00,303.36,303.39,302.3,302.57,14116.0,298.6555,298.685,297.6119,297.8777,14116.0
2024-04-29 15:10:00,302.57,303.39,302.56,303.16,14583.0,297.8777,298.685,297.8679,298.4586,14583.0
2024-04-29 15:20:00,303.16,303.16,302.52,302.97,21349.0,298.4586,298.4586,297.8285,298.2715,21349.0
2024-04-29 15:30:00,303.08,303.78,302.97,303.46,28408.0,298.3798,299.069,298.2715,298.7539,28408.0
2024-04-29 15:40:00,303.37,304.11,303.25,303.5,36611.0,298.6653,299.3938,298.5472,298.7933,36611.0
2024-04-29 15:50:00,303.57,303.91,302.67,303.1,98220.0,298.8622,299.1969,297.9762,298.3995,98220.0
2024-04-30 09:30:00,303.63,303.63,301.64,302.51,31799.0,298.9213,298.9213,296.9621,297.8187,31799.0
2024-04-30 09:40:00,302.54,305.52,302.06,305.12,49626.0,297.8482,300.782,297.3756,300.3882,49626.0
2024-04-30 09:50:00,305.2,305.39,303.56,303.81,16412.0,300.4669,300.654,298.8524,299.0985,16412.0
2024-04-30 10:00:00,303.75,305.15,303.4,305.05,15124.0,299.0394,300.4177,298.6948,300.3193,15124.0
2024-04-30 10:10:00,305.0,305.73,304.39,305.73,18344.0,300.27,300.9887,299.6695,300.9887,18344.0
2024-04-30 10:20:00,305.76,306.12,305.23,305.34,20123.0,301.0182,301.3727,300.4965,300.6048,20123.0
2024-04-30 10:30:00,305.4,305.86,304.59,304.59,9349.0,300.6638,301.1167,299.8664,299.8664,9349.0
2024-04-30 10:40:00,304.43,305.06,304.05,305.05,11114.0,299.7089,300.3291,299.3348,300.3193,11114.0
2024-04-30 10:50:00,305.06,306.01,305.06,305.71,14515.0,300.3291,301.2644,300.3291,300.969,14515.0
2024-04-30 11:00:00,305.74,305.75,305.04,305.18,8794.0,300.9986,301.0084,300.3094,300.4472,8794.0
2024-04-30 11:10:00,305.19,305.81,304.8,305.74,10742.0,300.4571,301.0675,300.0731,300.9986,10742.0
2024-04-30 11:20:00,305.75,305.75,305.11,305.26,8182.0,301.0084,301.0084,300.3783,300.526,8182.0
2024-04-30 11:30:00,305.41,305.42,304.83,304.83,9512.0,300.6737,300.6835,300.1027,300.1027,9512.0
2024-04-30 11:40:00,304.88,304.88,304.56,304.69,6164.0,300.1519,300.1519,299.8369,299.9648,6164.0
2024-04-30 11:50:00,304.72,304.98,304.55,304.66,11575.0,299.9944,300.2503,299.827,299.9353,11575.0
2024-04-30 12:00:00,304.55,305.18,304.34,305.17,10524.0,299.827,300.4472,299.6203,300.4374,10524.0
2024-04-30 12:10:00,305.16,305.55,304.98,305.44,20178.0,300.4276,300.8115,300.2503,300.7032,20178.0
2024-04-30 12:20:00,305.37,305.39,305.05,305.21,8264.0,300.6343,300.654,300.3193,300.4768,8264.0
2024-04-30 12:30:00,305.2,305.54,304.62,304.8,14353.0,300.4669,300.8017,299.8959,300.0731,14353.0
2024-04-30 12:40:00,304.69,304.92,304.5,304.76,7951.0,299.9648,300.1913,299.7778,300.0338,7951.0
2024-04-30 12:50:00,304.8,304.85,304.61,304.8,4141.0,300.0731,300.1224,299.8861,300.0731,4141.0
2024-04-30 13:00:00,304.67,304.78,304.5,304.53,7704.0,299.9452,300.0534,299.7778,299.8073,7704.0
2024-04-30 13:10:00,304.58,304.86,304.52,304.83,11251.0,299.8565,300.1322,299.7975,300.1027,11251.0
2024-04-30 13:20:00,304.81,305.25,304.76,305.09,11057.0,300.083,300.5162,300.0338,300.3586,11057.0
2024-04-30 13:30:00,305.0,305.0,304.71,304.78,5853.0,300.27,300.27,299.9845,300.0534,5853.0
2024-04-30 13:40:00,304.73,305.36,304.56,305.36,33854.0,300.0042,300.6245,299.8369,300.6245,33854.0
2024-04-30 13:50:00,305.35,305.4,304.98,305.09,9165.0,300.6146,300.6638,300.2503,300.3586,9165.0
2024-04-30 14:00:00,305.02,305.08,304.43,304.44,4579.0,300.2897,300.3488,299.7089,299.7187,4579.0
2024-04-30 14:10:00,304.36,304.76,304.36,304.59,9622.0,299.64,300.0338,299.64,299.8664,9622.0
2024-04-30 14:20:00,304.65,304.73,304.23,304.23,5052.0,299.9255,300.0042,299.512,299.512,5052.0
2024-04-30 14:30:00,304.31,304.35,304.06,304.29,7179.0,299.5907,299.6301,299.3446,299.571,7179.0
2024-04-30 14:40:00,304.38,304.88,304.34,304.5,6600.0,299.6597,300.1519,299.6203,299.7778,6600.0
2024-04-30 14:50:00,304.5,304.53,304.29,304.43,6859.0,299.7778,299.8073,299.571,299.7089,6859.0
2024-04-30 15:00:00,304.52,304.72,304.3,304.37,6106.0,299.7975,299.9944,299.5809,299.6498,6106.0
2024-04-30 15:10:00,304.43,304.51,303.5,303.5,26168.0,299.7089,299.7876,298.7933,298.7933,26168.0
2024-04-30 15:20:00,303.55,303.99,303.54,303.73,12331.0,298.8425,299.2757,298.8327,299.0197,12331.0
2024-04-30 15:30:00,303.66,303.7,302.36,302.65,69926.0,298.9508,298.9902,297.671,297.9565,69926.0
2024-04-30 15:40:00,302.65,303.02,301.0,302.71,88344.0,297.9565,298.3207,296.3321,298.0155,88344.0
2024-04-30 15:50:00,302.73,303.35,301.2,302.09,180819.0,298.0352,298.6456,296.529,297.4052,180819.0
2024-05-01 09:30:00,299.5,304.25,298.6,304.25,45378.0,294.8553,299.5317,293.9693,299.5317,45378.0
2024-05-01 09:40:00,304.32,306.4,303.89,305.98,94678.0,299.6006,301.6483,299.1772,301.2348,94678.0
2024-05-01 09:50:00,305.97,306.14,304.57,305.92,22765.0,301.225,301.3924,299.8467,301.1758,22765.0
2024-05-01 10:00:00,306.2,307.08,305.65,307.07,16751.0,301.4514,302.3178,300.91,302.3079,16751.0
2024-05-01 10:10:00,307.03,311.0,307.03,310.37,61048.0,302.2686,306.177,302.2686,305.5568,61048.0
2024-05-01 10:20:00,310.56,312.84,310.56,312.65,73753.0,305.7438,307.9885,305.7438,307.8014,73753.0
2024-05-01 10:30:00,312.5,312.86,310.77,311.52,41380.0,307.6537,308.0081,305.9506,306.6889,41380.0
2024-05-01 10:40:00,311.53,311.53,309.86,310.04,33777.0,306.6988,306.6988,305.0547,305.2319,33777.0
2024-05-01 10:50:00,310.04,311.38,310.03,310.51,28401.0,305.2319,306.5511,305.222,305.6946,28401.0
2024-05-01 11:00:00,310.75,312.74,310.74,312.68,23160.0,305.9309,307.89,305.921,307.8309,23160.0
2024-05-01 11:10:00,312.65,314.7,312.37,314.37,31022.0,307.8014,309.8196,307.5257,309.4947,31022.0
2024-05-01 11:20:00,314.26,315.29,313.91,314.09,27256.0,309.3864,310.4005,309.0419,309.2191,27256.0
2024-05-01 11:30:00,314.14,315.0,313.94,314.02,19735.0,309.2683,310.115,309.0714,309.1502,19735.0
2024-05-01 11:40:00,314.01,314.05,312.92,313.31,20960.0,309.1403,309.1797,308.0672,308.4512,20960.0
2024-05-01 11:50:00,313.31,314.67,313.14,313.8,27576.0,308.4512,309.7901,308.2838,308.9336,27576.0
2024-05-01 12:00:00,313.74,315.09,313.61,315.0,23844.0,308.8745,310.2036,308.7465,310.115,23844.0
2024-05-01 12:10:00,314.85,315.74,314.65,315.7,19000.0,309.9673,310.8435,309.7704,310.8041,19000.0
2024-05-01 12:20:00,315.71,315.81,315.06,315.75,15707.0,310.8139,310.9124,310.174,310.8533,15707.0
2024-05-01 12:30:00,315.78,315.79,314.61,314.74,13084.0,310.8829,310.8927,309.731,309.859,13084.0
2024-05-01 12:40:00,314.74,315.62,314.74,315.5,8789.0,309.859,310.7253,309.859,310.6072,8789.0
2024-05-01 12:50:00,315.52,316.25,315.5,316.17,11005.0,310.6269,311.3456,310.6072,311.2668,11005.0
2024-05-01 13:00:00,316.1,316.85,315.56,316.75,36292.0,311.1979,311.9363,310.6663,311.8378,36292.0
2024-05-01 13:10:00,316.69,318.2,316.68,317.91,27868.0,311.7787,313.2653,311.7689,312.9798,27868.0
2024-05-01 13:20:00,317.89,317.97,316.8,317.05,18398.0,312.9601,313.0389,311.887,312.1332,18398.0
2024-05-01 13:30:00,317.17,317.67,316.58,316.76,8678.0,312.2513,312.7435,311.6705,311.8477,8678.0
2024-05-01 13:40:00,316.91,317.33,316.37,316.39,15866.0,311.9953,312.4088,311.4637,311.4834,15866.0
2024-05-01 13:50:00,316.28,316.42,315.36,316.03,31075.0,311.3751,311.5129,310.4694,311.129,31075.0
2024-05-01 14:00:00,316.11,316.36,314.7,315.41,34657.0,311.2077,311.4539,309.8196,310.5186,34657.0
2024-05-01 14:10:00,315.43,315.54,314.76,315.49,14742.0,310.5383,310.6466,309.8787,310.5974,14742.0
2024-05-01 14:20:00,315.51,317.07,315.51,316.92,24436.0,310.617,312.1529,310.617,312.0052,24436.0
2024-05-01 14:30:00,316.97,317.93,316.26,317.93,21517.0,312.0544,312.9995,311.3554,312.9995,21517.0
2024-05-01 14:40:00,317.86,319.39,317.81,319.2,51586.0,312.9306,314.4369,312.8814,314.2498,51586.0
2024-05-01 14:50:00,319.25,320.54,319.25,319.7,40957.0,314.299,315.569,314.299,314.7421,40957.0
2024-05-01 15:00:00,319.77,320.0,319.06,319.17,45008.0,314.811,315.0374,314.112,314.2203,45008.0
2024-05-01 15:10:00,318.96,318.96,316.87,317.46,58993.0,314.0135,314.0135,311.956,312.5368,58993.0
2024-05-01 15:20:00,317.18,318.71,317.14,318.2,29656.0,312.2611,313.7674,312.2218,313.2653,29656.0
2024-05-01 15:30:00,318.05,318.06,315.29,315.44,47304.0,313.1177,313.1275,310.4005,310.5481,47304.0
2024-05-01 15:40:00,315.42,315.93,314.57,314.65,60204.0,310.5284,311.0305,309.6916,309.7704,60204.0
2024-05-01 15:50:00,314.62,314.95,313.06,314.17,134611.0,309.7408,310.0657,308.205,309.2978,134611.0
2024-05-02 09:30:00,314.4,318.99,314.4,315.18,36521.0,309.5243,314.0431,309.5243,310.2922,36521.0
2024-05-02 09:40:00,314.96,314.96,312.43,314.18,41258.0,310.0756,310.0756,307.5848,309.3077,41258.0
2024-05-02 09:50:00,314.49,316.07,314.47,315.79,10291.0,309.6129,311.1684,309.5932,310.8927,10291.0
2024-05-02 10:00:00,315.73,316.78,314.25,314.56,44806.0,310.8336,311.8674,309.3766,309.6818,44806.0
2024-05-02 10:10:00,314.54,316.41,314.54,316.4,16645.0,309.6621,311.5031,309.6621,311.4932,16645.0
2024-05-02 10:20:00,316.12,317.56,316.1,317.06,32980.0,311.2176,312.6353,311.1979,312.143,32980.0
2024-05-02 10:30:00,317.28,319.2,317.03,318.7,20818.0,312.3596,314.2498,312.1135,313.7576,20818.0
2024-05-02 10:40:00,318.74,320.53,318.54,320.29,33272.0,313.797,315.5592,313.6001,315.3229,33272.0
2024-05-02 10:50:00,320.2,320.97,318.82,319.16,20449.0,315.2343,315.9924,313.8757,314.2104,20449.0
2024-05-02 11:00:00,319.25,319.7,317.85,318.11,41103.0,314.299,314.7421,312.9208,313.1767,41103.0
2024-05-02 11:10:00,318.26,318.93,318.17,318.86,12588.0,313.3244,313.984,313.2358,313.9151,12588.0
2024-05-02 11:20:00,318.94,319.2,318.52,318.71,8536.0,313.9939,314.2498,313.5804,313.7674,8536.0
2024-05-02 11:30:00,318.42,318.52,317.75,317.91,7326.0,313.4819,313.5804,312.8223,312.9798,7326.0
2024-05-02 11:40:00,318.02,318.36,317.48,318.36,8422.0,313.0881,313.4228,312.5565,313.4228,8422.0
2024-05-02 11:50:00,318.5,319.15,318.45,318.99,10776.0,313.5607,314.2006,313.5115,314.0431,10776.0
2024-05-02 12:00:00,318.96,319.36,318.9,319.04,7360.0,314.0135,314.4073,313.9545,314.0923,7360.0
2024-05-02 12:10:00,319.19,319.77,318.88,319.77,15205.0,314.24,314.811,313.9348,314.811,15205.0
2024-05-02 12:20:00,319.72,320.19,319.08,320.19,23322.0,314.7618,315.2245,314.1317,315.2245,23322.0
2024-05-02 12:30:00,320.17,320.25,319.7,320.22,12558.0,315.2048,315.2835,314.7421,315.254,12558.0
2024-05-02 12:40:00,320.41,320.52,320.21,320.46,7604.0,315.4411,315.5494,315.2442,315.4903,7604.0
2024-05-02 12:50:00,320.54,320.89,319.94,320.13,9917.0,315.569,315.9136,314.9783,315.1654,9917.0
2024-05-02 13:00:00,320.0,320.09,319.41,319.72,14012.0,315.0374,315.126,314.4566,314.7618,14012.0
2024-05-02 13:10:00,319.72,320.19,319.67,319.79,14524.0,314.7618,315.2245,314.7125,314.8307,14524.0
2024-05-02 13:20:00,319.65,320.19,319.61,320.07,17372.0,314.6928,315.2245,314.6535,315.1063,17372.0
2024-05-02 13:30:00,320.21,320.56,319.94,320.55,11429.0,315.2442,315.5887,314.9783,315.5789,11429.0
2024-05-02 13:40:00,320.6,320.84,320.39,320.71,12953.0,315.6281,315.8644,315.4214,315.7364,12953.0
2024-05-02 13:50:00,320.75,320.91,320.5,320.68,15200.0,315.7758,315.9333,315.5297,315.7069,15200.0
2024-05-02 14:00:00,320.75,320.82,320.32,320.59,12165.0,315.7758,315.8447,315.3525,315.6183,12165.0
2024-05-02 14:10:00,320.59,320.61,319.57,319.9,21713.0,315.6183,315.638,314.6141,314.939,21713.0
2024-05-02 14:20:00,319.96,320.28,319.65,320.28,8614.0,314.998,315.3131,314.6928,315.3131,8614.0
2024-05-02 14:30:00,320.34,320.86,320.3,320.86,8876.0,315.3721,315.8841,315.3328,315.8841,8876.0
2024-05-02 14:40:00,320.73,320.77,319.83,319.92,31310.0,315.7561,315.7955,314.8701,314.9587,31310.0
2024-05-02 14:50:00,319.76,320.58,319.68,320.53,13173.0,314.8011,315.6084,314.7224,315.5592,13173.0
2024-05-02 15:00:00,320.44,320.44,319.05,319.55,11395.0,315.4706,315.4706,314.1021,314.5944,11395.0
2024-05-02 15:10:00,319.47,320.07,319.21,319.9,17899.0,314.5156,315.1063,314.2597,314.939,17899.0
2024-05-02 15:20:00,319.88,320.23,319.35,319.54,18541.0,314.9193,315.2638,314.3975,314.5845,18541.0
2024-05-02 15:30:00,319.53,319.73,319.31,319.56,29725.0,314.5747,314.7716,314.3581,314.6042,29725.0
2024-05-02 15:40:00,319.47,320.24,319.4,319.8,29598.0,314.5156,315.2737,314.4467,314.8405,29598.0
2024-05-02 15:50:00,319.84,321.31,319.5,320.99,149121.0,314.8799,316.3271,314.5452,316.0121,149121.0
2024-05-03 09:30:00,319.8,319.8,316.6,318.28,33398.0,314.8405,314.8405,311.6901,313.3441,33398.0
2024-05-03 09:40:00,318.18,319.12,317.02,318.98,26302.0,313.2456,314.1711,312.1036,314.0332,26302.0
2024-05-03 09:50:00,319.08,320.16,318.4,319.94,21363.0,314.1317,315.1949,313.4622,314.9783,21363.0
2024-05-03 10:00:00,319.84,321.04,319.48,320.69,14759.0,314.8799,316.0613,314.5255,315.7167,14759.0
2024-05-03 10:10:00,320.49,320.95,319.68,320.08,60394.0,315.5198,315.9727,314.7224,315.1162,60394.0
2024-05-03 10:20:00,320.0,320.38,320.0,320.0,12058.0,315.0374,315.4115,315.0374,315.0374,12058.0
2024-05-03 10:30:00,320.08,320.08,318.69,319.13,35216.0,315.1162,315.1162,313.7477,314.1809,35216.0
2024-05-03 10:40:00,319.27,320.15,319.27,319.66,11816.0,314.3187,315.1851,314.3187,314.7027,11816.0
2024-05-03 10:50:00,319.82,319.82,319.23,319.52,29003.0,314.8602,314.8602,314.2794,314.5649,29003.0
2024-05-03 11:00:00,319.67,320.91,319.66,320.05,12204.0,314.7125,315.9333,314.7027,315.0866,12204.0
2024-05-03 11:10:00,319.83,320.23,319.79,319.88,13949.0,314.8701,315.2638,314.8307,314.9193,13949.0
2024-05-03 11:20:00,319.88,320.28,319.64,319.9,18592.0,314.9193,315.3131,314.683,314.939,18592.0
2024-05-03 11:30:00,319.94,319.99,319.3,319.59,13778.0,314.9783,315.0276,314.3483,314.6338,13778.0
2024-05-03 11:40:00,319.34,319.57,319.34,319.35,8682.0,314.3876,314.6141,314.3876,314.3975,8682.0
2024-05-03 11:50:00,319.36,319.77,319.34,319.61,7400.0,314.4073,314.811,314.3876,314.6535,7400.0
2024-05-03 12:00:00,319.6,319.79,319.4,319.66,6936.0,314.6436,314.8307,314.4467,314.7027,6936.0
2024-05-03 12:10:00,319.7,319.73,319.47,319.73,5202.0,314.7421,314.7716,314.5156,314.7716,5202.0
2024-05-03 12:20:00,319.73,320.06,319.58,319.86,6807.0,314.7716,315.0965,314.6239,314.8996,6807.0
2024-05-03 12:30:00,319.63,320.35,319.43,320.24,5582.0,314.6732,315.382,314.4763,315.2737,5582.0
2024-05-03 12:40:00,320.01,320.16,319.66,319.8,17764.0,315.0473,315.1949,314.7027,314.8405,17764.0
2024-05-03 12:50:00,319.8,319.93,319.66,319.79,4811.0,314.8405,314.9685,314.7027,314.8307,4811.0
2024-05-03 13:00:00,319.93,319.96,319.75,319.94,11399.0,314.9685,314.998,314.7913,314.9783,11399.0
2024-05-03 13:10:00,319.92,320.29,319.91,320.11,6702.0,314.9587,315.3229,314.9488,315.1457,6702.0
2024-05-03 13:20:00,320.0,320.46,319.9,320.17,9865.0,315.0374,315.4903,314.939,315.2048,9865.0
2024-05-03 13:30:00,320.13,320.44,320.13,320.37,5323.0,315.1654,315.4706,315.1654,315.4017,5323.0
2024-05-03 13:40:00,320.42,320.47,320.29,320.38,6944.0,315.4509,315.5001,315.3229,315.4115,6944.0
2024-05-03 13:50:00,320.33,320.33,319.97,320.2,5919.0,315.3623,315.3623,315.0079,315.2343,5919.0
2024-05-03 14:00:00,320.07,320.58,320.06,320.57,5934.0,315.1063,315.6084,315.0965,315.5986,5934.0
2024-05-03 14:10:00,320.59,320.8,320.03,320.03,9101.0,315.6183,315.825,315.0669,315.0669,9101.0
2024-05-03 14:20:00,320.13,320.28,320.12,320.24,5497.0,315.1654,315.3131,315.1556,315.2737,5497.0
2024-05-03 14:30:00,320.24,320.36,319.6,319.71,11577.0,315.2737,315.3918,314.6436,314.7519,11577.0
2024-05-03 14:40:00,319.81,320.43,319.81,320.35,13959.0,314.8504,315.4607,314.8504,315.382,13959.0
2024-05-03 14:50:00,320.3,320.46,319.88,320.0,11985.0,315.3328,315.4903,314.9193,315.0374,11985.0
2024-05-03 15:00:00,320.0,320.14,319.94,319.98,5723.0,315.0374,315.1752,314.9783,315.0177,5723.0
2024-05-03 15:10:00,320.14,320.14,319.76,319.91,9174.0,315.1752,315.1752,314.8011,314.9488,9174.0
2024-05-03 15:20:00,319.86,320.16,319.75,320.01,9917.0,314.8996,315.1949,314.7913,315.0473,9917.0
2024-05-03 15:30:00,320.03,320.43,319.92,320.16,13171.0,315.0669,315.4607,314.9587,315.1949,13171.0
2024-05-03 15:40:00,320.18,320.89,320.0,320.8,22887.0,315.2146,315.9136,315.0374,315.825,22887.0
2024-05-03 15:50:00,320.7,320.77,320.15,320.6,86136.0,315.7266,315.7955,315.1851,315.6281,86136.0
2024-05-06 09:30:00,321.47,322.73,320.93,322.59,24039.0,316.4846,317.7251,315.953,317.5872,24039.0
2024-05-06 09:40:00,322.88,322.89,321.5,321.67,33759.0,317.8728,317.8826,316.5142,316.6815,33759.0
2024-05-06 09:50:00,321.88,322.28,320.14,320.42,15432.0,316.8883,317.2821,315.1752,315.4509,15432.0
2024-05-06 10:00:00,320.48,322.06,320.48,321.88,14137.0,315.51,317.0655,315.51,316.8883,14137.0
2024-05-06 10:10:00,321.81,322.0,321.57,322.0,11623.0,316.8193,317.0064,316.5831,317.0064,11623.0
2024-05-06 10:20:00,322.02,322.5,322.02,322.46,14624.0,317.0261,317.4986,317.0261,317.4593,14624.0
2024-05-06 10:30:00,322.39,322.45,321.73,322.09,11385.0,317.3903,317.4494,316.7406,317.095,11385.0
2024-05-06 10:40:00,322.09,322.62,321.78,322.07,54551.0,317.095,317.6168,316.7898,317.0753,54551.0
2024-05-06 10:50:00,322.07,322.46,321.78,322.16,22141.0,317.0753,317.4593,316.7898,317.1639,22141.0
2024-05-06 11:00:00,322.03,322.07,320.66,320.71,17854.0,317.0359,317.0753,315.6872,315.7364,17854.0
2024-05-06 11:10:00,320.72,320.87,320.5,320.77,9865.0,315.7462,315.8939,315.5297,315.7955,9865.0
2024-05-06 11:20:00,320.75,321.06,320.49,320.55,21686.0,315.7758,316.081,315.5198,315.5789,21686.0
2024-05-06 11:30:00,320.55,320.59,319.15,319.43,26155.0,315.5789,315.6183,314.2006,314.4763,26155.0
2024-05-06 11:40:00,319.49,319.83,319.23,319.64,12949.0,314.5353,314.8701,314.2794,314.683,12949.0
2024-05-06 11:50:00,319.6,319.62,318.54,318.59,29009.0,314.6436,314.6633,313.6001,313.6493,29009.0
2024-05-06 12:00:00,318.55,319.52,318.54,319.22,11043.0,313.6099,314.5649,313.6001,314.2695,11043.0
2024-05-06 12:10:00,319.22,319.38,318.37,318.37,9609.0,314.2695,314.427,313.4327,313.4327,9609.0
2024-05-06 12:20:00,318.48,318.85,318.18,318.6,11596.0,313.541,313.9052,313.2456,313.6591,11596.0
2024-05-06 12:30:00,318.57,318.76,318.45,318.67,8041.0,313.6296,313.8166,313.5115,313.728,8041.0
2024-05-06 12:40:00,318.67,318.84,318.5,318.73,13421.0,313.728,313.8954,313.5607,313.7871,13421.0
2024-05-06 12:50:00,318.81,318.89,318.03,318.59,18028.0,313.8659,313.9446,313.098,313.6493,18028.0
2024-05-06 13:00:00,318.56,318.77,318.35,318.46,18204.0,313.6197,313.8265,313.413,313.5213,18204.0
2024-05-06 13:10:00,318.44,318.52,318.01,318.35,10652.0,313.5016,313.5804,313.0783,313.413,10652.0
2024-05-06 13:20:00,318.35,318.55,318.27,318.41,9796.0,313.413,313.6099,313.3342,313.4721,9796.0
2024-05-06 13:30:00,318.41,319.75,318.41,319.75,18906.0,313.4721,314.7913,313.4721,314.7913,18906.0
2024-05-06 13:40:00,319.72,319.83,318.91,319.04,7943.0,314.7618,314.8701,313.9643,314.0923,7943.0
2024-05-06 13:50:00,318.82,319.26,318.75,318.75,10159.0,313.8757,314.3089,313.8068,313.8068,10159.0
2024-05-06 14:00:00,318.67,319.64,318.64,319.38,13972.0,313.728,314.683,313.6985,314.427,13972.0
2024-05-06 14:10:00,319.3,319.3,318.89,319.19,11222.0,314.3483,314.3483,313.9446,314.24,11222.0
2024-05-06 14:20:00,319.17,319.36,319.02,319.36,8355.0,314.2203,314.4073,314.0726,314.4073,8355.0
2024-05-06 14:30:00,319.24,319.34,318.5,318.76,17430.0,314.2892,314.3876,313.5607,313.8166,17430.0
2024-05-06 14:40:00,318.73,318.85,318.34,318.56,15313.0,313.7871,313.9052,313.4032,313.6197,15313.0
2024-05-06 14:50:00,318.51,318.79,318.44,318.56,33624.0,313.5705,313.8462,313.5016,313.6197,33624.0
2024-05-06 15:00:00,318.66,318.88,318.49,318.71,12533.0,313.7182,313.9348,313.5508,313.7674,12533.0
2024-05-06 15:10:00,318.74,318.82,318.45,318.77,15692.0,313.797,313.8757,313.5115,313.8265,15692.0
2024-05-06 15:20:00,318.85,319.42,318.82,319.37,24800.0,313.9052,314.4664,313.8757,314.4172,24800.0
2024-05-06 15:30:00,319.37,319.69,319.34,319.54,19381.0,314.4172,314.7322,314.3876,314.5845,19381.0
2024-05-06 15:40:00,319.57,319.58,319.02,319.02,29674.0,314.6141,314.6239,314.0726,314.0726,29674.0
2024-05-06 15:50:00,318.99,319.42,318.95,319.27,86066.0,314.0431,314.4664,314.0037,314.3187,86066.0
2024-05-07 09:30:00,318.31,321.49,318.31,321.12,11436.0,313.3736,316.5043,313.3736,316.14,11436.0
2024-05-07 09:40:00,321.11,321.6,320.63,321.01,4512.0,316.1302,316.6126,315.6576,316.0318,4512.0
2024-05-07 09:50:00,321.06,321.6,320.33,320.33,11049.0,316.081,316.6126,315.3623,315.3623,11049.0
2024-05-07 10:00:00,320.84,322.71,320.82,321.56,31021.0,315.8644,317.7054,315.8447,316.5732,31021.0
2024-05-07 10:10:00,321.42,321.59,321.09,321.54,5636.0,316.4354,316.6028,316.1105,316.5535,5636.0
2024-05-07 10:20:00,321.59,321.61,320.82,320.84,10871.0,316.6028,316.6224,315.8447,315.8644,10871.0
2024-05-07 10:30:00,321.1,321.1,320.16,320.39,3469.0,316.1204,316.1204,315.1949,315.4214,3469.0
2024-05-07 10:40:00,320.5,320.56,319.97,320.24,5510.0,315.5297,315.5887,315.0079,315.2737,5510.0
2024-05-07 10:50:00,320.38,321.01,320.2,321.01,11777.0,315.4115,316.0318,315.2343,316.0318,11777.0
2024-05-07 11:00:00,320.97,321.46,320.76,321.46,5297.0,315.9924,316.4748,315.7856,316.4748,5297.0
2024-05-07 11:10:00,321.53,322.6,321.53,322.1,4279.0,316.5437,317.5971,316.5437,317.1048,4279.0
2024-05-07 11:20:00,322.05,322.16,321.78,321.87,4337.0,317.0556,317.1639,316.7898,316.8784,4337.0
2024-05-07 11:30:00,322.02,322.03,321.0,321.0,5328.0,317.0261,317.0359,316.0219,316.0219,5328.0
2024-05-07 11:40:00,321.05,321.49,320.99,321.15,5365.0,316.0711,316.5043,316.0121,316.1696,5365.0
2024-05-07 11:50:00,321.25,321.37,320.71,321.12,2249.0,316.268,316.3862,315.7364,316.14,2249.0
2024-05-07 12:00:00,321.04,321.39,320.97,321.21,7133.0,316.0613,316.4059,315.9924,316.2286,7133.0
2024-05-07 12:10:00,321.0,321.25,320.74,320.99,13928.0,316.0219,316.268,315.7659,316.0121,13928.0
2024-05-07 12:20:00,321.18,321.74,321.17,321.43,8137.0,316.1991,316.7504,316.1893,316.4452,8137.0
2024-05-07 12:30:00,321.56,322.17,321.48,321.86,7178.0,316.5732,317.1738,316.4945,316.8686,7178.0
2024-05-07 12:40:00,322.0,322.39,321.77,322.06,6788.0,317.0064,317.3903,316.78,317.0655,6788.0
2024-05-07 12:50:00,322.16,322.63,321.91,322.57,7590.0,317.1639,317.6266,316.9178,317.5676,7590.0
2024-05-07 13:00:00,322.67,323.32,322.59,323.32,7245.0,317.666,318.3059,317.5872,318.3059,7245.0
2024-05-07 13:10:00,323.35,323.35,322.83,322.83,10956.0,318.3355,318.3355,317.8235,317.8235,10956.0
2024-05-07 13:20:00,322.63,324.11,322.63,323.81,16393.0,317.6266,319.0837,317.6266,318.7883,16393.0
2024-05-07 13:30:00,323.73,323.89,322.81,322.98,7839.0,318.7096,318.8671,317.8038,317.9712,7839.0
2024-05-07 13:40:00,323.26,323.26,322.51,322.51,8094.0,318.2469,318.2469,317.5085,317.5085,8094.0
2024-05-07 13:50:00,322.19,323.14,322.19,323.14,8981.0,317.1935,318.1287,317.1935,318.1287,8981.0
2024-05-07 14:00:00,323.01,323.14,322.74,323.14,8915.0,318.0007,318.1287,317.7349,318.1287,8915.0
2024-05-07 14:10:00,323.22,323.81,323.08,323.81,7644.0,318.2075,318.7883,318.0696,318.7883,7644.0
2024-05-07 14:20:00,323.87,324.12,323.77,323.99,9350.0,318.8474,319.0935,318.7489,318.9655,9350.0
2024-05-07 14:30:00,323.97,324.1,323.53,323.76,12260.0,318.9458,319.0738,318.5127,318.7391,12260.0
2024-05-07 14:40:00,323.75,324.64,323.75,324.44,14575.0,318.7293,319.6055,318.7293,319.4086,14575.0
2024-05-07 14:50:00,324.44,324.52,324.15,324.15,12717.0,319.4086,319.4873,319.1231,319.1231,12717.0
2024-05-07 15:00:00,324.07,324.08,323.62,323.72,8310.0,319.0443,319.0541,318.6013,318.6997,8310.0
2024-05-07 15:10:00,323.73,324.39,323.73,324.22,10424.0,318.7096,319.3593,318.7096,319.192,10424.0
2024-05-07 15:20:00,324.18,324.65,324.01,324.65,11392.0,319.1526,319.6153,318.9852,319.6153,11392.0
2024-05-07 15:30:00,324.69,324.93,324.16,324.8,20300.0,319.6547,319.891,319.1329,319.763,20300.0
2024-05-07 15:40:00,324.86,324.86,323.83,323.83,26023.0,319.822,319.822,318.808,318.808,26023.0
2024-05-07 15:50:00,323.74,324.98,323.74,324.62,97808.0,318.7194,319.9402,318.7194,319.5858,97808.0
2024-05-08 09:30:00,325.01,327.32,325.0,325.96,23560.0,319.9697,322.2439,319.9599,320.905,23560.0
2024-05-08 09:40:00,325.81,325.93,323.83,324.63,15022.0,320.7573,320.8755,318.808,319.5956,15022.0
2024-05-08 09:50:00,324.74,325.58,324.74,325.22,17294.0,319.7039,320.5309,319.7039,320.1765,17294.0
2024-05-08 10:00:00,325.22,325.5,323.2,323.97,16009.0,320.1765,320.4521,318.1878,318.9458,16009.0
2024-05-08 10:10:00,323.97,324.55,323.37,324.01,42534.0,318.9458,319.5169,318.3552,318.9852,42534.0
2024-05-08 10:20:00,324.06,324.28,323.47,323.59,13728.0,319.0345,319.251,318.4536,318.5717,13728.0
2024-05-08 10:30:00,323.51,323.95,323.43,323.53,23225.0,318.493,318.9262,318.4142,318.5127,23225.0
2024-05-08 10:40:00,323.63,324.22,323.42,323.99,24183.0,318.6111,319.192,318.4044,318.9655,24183.0
2024-05-08 10:50:00,323.91,324.08,323.53,324.08,4890.0,318.8868,319.0541,318.5127,319.0541,4890.0
2024-05-08 11:00:00,324.03,324.11,323.46,324.07,7714.0,319.0049,319.0837,318.4438,319.0443,7714.0
2024-05-08 11:10:00,324.1,324.2,323.62,324.03,12569.0,319.0738,319.1723,318.6013,319.0049,12569.0
2024-05-08 11:20:00,323.93,324.15,323.75,324.15,4639.0,318.9065,319.1231,318.7293,319.1231,4639.0
2024-05-08 11:30:00,324.2,324.29,323.71,323.71,8757.0,319.1723,319.2609,318.6899,318.6899,8757.0
2024-05-08 11:40:00,323.75,323.84,323.64,323.75,11549.0,318.7293,318.8179,318.621,318.7293,11549.0
2024-05-08 11:50:00,323.74,323.87,322.75,323.24,20673.0,318.7194,318.8474,317.7448,318.2272,20673.0
2024-05-08 12:00:00,323.24,323.44,323.1,323.15,8040.0,318.2272,318.4241,318.0893,318.1386,8040.0
2024-05-08 12:10:00,323.15,323.51,323.13,323.35,10744.0,318.1386,318.493,318.1189,318.3355,10744.0
2024-05-08 12:20:00,323.47,323.52,322.85,322.85,10841.0,318.4536,318.5028,317.8432,317.8432,10841.0
2024-05-08 12:30:00,323.01,323.09,322.42,322.69,3790.0,318.0007,318.0795,317.4199,317.6857,3790.0
2024-05-08 12:40:00,322.69,322.79,322.24,322.24,3940.0,317.6857,317.7841,317.2427,317.2427,3940.0
2024-05-08 12:50:00,322.33,323.0,322.33,322.97,6753.0,317.3313,317.9909,317.3313,317.9614,6753.0
2024-05-08 13:00:00,322.9,323.08,322.73,322.74,5281.0,317.8924,318.0696,317.7251,317.7349,5281.0
2024-05-08 13:10:00,322.7,322.9,322.53,322.9,3908.0,317.6955,317.8924,317.5282,317.8924,3908.0
2024-05-08 13:20:00,322.98,323.58,322.89,323.11,8237.0,317.9712,318.5619,317.8826,318.0992,8237.0
2024-05-08 13:30:00,323.09,323.32,322.8,323.0,9346.0,318.0795,318.3059,317.794,317.9909,9346.0
2024-05-08 13:40:00,322.98,323.29,322.95,323.24,5573.0,317.9712,318.2764,317.9417,318.2272,5573.0
2024-05-08 13:50:00,323.34,323.46,323.17,323.38,3443.0,318.3256,318.4438,318.1583,318.365,3443.0
2024-05-08 14:00:00,323.41,323.8,323.41,323.73,5429.0,318.3945,318.7785,318.3945,318.7096,5429.0
2024-05-08 14:10:00,323.8,324.33,323.8,324.13,46560.0,318.7785,319.3003,318.7785,319.1034,46560.0
2024-05-08 14:20:00,324.05,324.29,323.84,324.03,9732.0,319.0246,319.2609,318.8179,319.0049,9732.0
2024-05-08 14:30:00,324.03,324.03,323.49,323.88,15230.0,319.0049,319.0049,318.4733,318.8572,15230.0
2024-05-08 14:40:00,323.88,323.89,323.57,323.69,4002.0,318.8572,318.8671,318.5521,318.6702,4002.0
2024-05-08 14:50:00,323.63,323.95,323.63,323.95,9340.0,318.6111,318.9262,318.6111,318.9262,9340.0
2024-05-08 15:00:00,323.88,323.99,323.28,323.69,84335.0,318.8572,318.9655,318.2665,318.6702,84335.0
2024-05-08 15:10:00,323.76,323.94,322.86,322.99,9956.0,318.7391,318.9163,317.8531,317.981,9956.0
2024-05-08 15:20:00,322.94,323.7,322.84,323.55,6981.0,317.9318,318.68,317.8334,318.5324,6981.0
2024-05-08 15:30:00,323.65,324.91,323.65,324.87,13412.0,318.6308,319.8713,318.6308,319.8319,13412.0
2024-05-08 15:40:00,324.88,324.97,324.19,324.32,25468.0,319.8417,319.9303,319.1624,319.2904,25468.0
2024-05-08 15:50:00,324.32,324.97,323.84,324.13,76532.0,319.2904,319.9303,318.8179,319.1034,76532.0
2024-05-09 09:30:00,325.39,326.48,324.71,325.69,17866.0,320.3438,321.4169,319.6744,320.6392,17866.0
2024-05-09 09:40:00,325.49,328.5,325.48,328.48,13777.0,320.4423,323.4056,320.4324,323.3859,13777.0
2024-05-09 09:50:00,328.88,329.35,327.98,328.0,14937.0,323.7797,324.2424,322.8937,322.9133,14937.0
2024-05-09 10:00:00,328.0,328.09,326.61,327.12,9661.0,322.9133,323.002,321.5449,322.047,9661.0
2024-05-09 10:10:00,327.24,328.31,327.07,327.65,17599.0,322.1651,323.2185,321.9978,322.5688,17599.0
2024-05-09 10:20:00,327.6,328.39,327.6,327.61,9258.0,322.5196,323.2973,322.5196,322.5294,9258.0
2024-05-09 10:30:00,327.54,328.2,327.5,328.2,5578.0,322.4605,323.1102,322.4211,323.1102,5578.0
2024-05-09 10:40:00,328.11,328.69,328.05,328.56,9554.0,323.0216,323.5926,322.9626,323.4647,9554.0
2024-05-09 10:50:00,328.45,328.45,327.9,328.05,12557.0,323.3564,323.3564,322.8149,322.9626,12557.0
2024-05-09 11:00:00,328.09,328.9,328.0,328.66,22668.0,323.002,323.7994,322.9133,323.5631,22668.0
2024-05-09 11:10:00,328.77,329.54,328.74,329.27,13277.0,323.6714,324.4295,323.6419,324.1637,13277.0
2024-05-09 11:20:00,329.39,329.43,328.18,328.53,12921.0,324.2818,324.3212,323.0906,323.4351,12921.0
2024-05-09 11:30:00,328.44,329.04,328.36,328.86,8589.0,323.3465,323.9372,323.2678,323.76,8589.0
2024-05-09 11:40:00,329.0,329.51,328.89,329.51,5584.0,323.8978,324.3999,323.7895,324.3999,5584.0
2024-05-09 11:50:00,329.44,329.5,329.14,329.36,7431.0,324.331,324.3901,324.0357,324.2523,7431.0
2024-05-09 12:00:00,329.35,329.38,329.11,329.22,4082.0,324.2424,324.2719,324.0061,324.1144,4082.0
2024-05-09 12:10:00,329.22,330.08,329.09,329.6,14910.0,324.1144,324.9611,323.9864,324.4885,14910.0
2024-05-09 12:20:00,329.46,329.76,329.46,329.7,2714.0,324.3507,324.6461,324.3507,324.587,2714.0
2024-05-09 12:30:00,329.49,330.02,329.42,329.89,9479.0,324.3802,324.902,324.3113,324.774,9479.0
2024-05-09 12:40:00,330.0,330.69,330.0,330.69,20463.0,324.8823,325.5616,324.8823,325.5616,20463.0
2024-05-09 12:50:00,330.71,332.08,330.71,331.55,21616.0,325.5813,326.9301,325.5813,326.4083,21616.0
2024-05-09 13:00:00,331.62,333.07,331.56,332.94,47937.0,326.4772,327.9047,326.4181,327.7767,47937.0
2024-05-09 13:10:00,332.99,334.55,332.51,334.55,58888.0,327.826,329.3618,327.3534,329.3618,58888.0
2024-05-09 13:20:00,334.44,335.0,333.81,334.03,23194.0,329.2535,329.8048,328.6332,328.8498,23194.0
2024-05-09 13:30:00,334.03,334.85,333.82,334.03,16277.0,328.8498,329.6571,328.6431,328.8498,16277.0
2024-05-09 13:40:00,334.07,334.21,332.48,332.63,80549.0,328.8892,329.027,327.3239,327.4715,80549.0
2024-05-09 13:50:00,332.99,333.27,332.51,332.69,15812.0,327.826,328.1016,327.3534,327.5306,15812.0
2024-05-09 14:00:00,332.57,332.68,331.0,331.3,26332.0,327.4125,327.5208,325.8668,326.1622,26332.0
2024-05-09 14:10:00,331.6,332.82,331.59,332.77,18653.0,326.4575,327.6586,326.4477,327.6094,18653.0
2024-05-09 14:20:00,332.56,333.07,332.14,332.75,17496.0,327.4026,327.9047,326.9891,327.5897,17496.0
2024-05-09 14:30:00,332.84,333.52,332.83,333.37,8078.0,327.6783,328.3477,327.6684,328.2001,8078.0
2024-05-09 14:40:00,333.26,333.53,332.96,333.44,16972.0,328.0918,328.3576,327.7964,328.269,16972.0
2024-05-09 14:50:00,333.44,333.61,333.1,333.61,15750.0,328.269,328.4363,327.9343,328.4363,15750.0
2024-05-09 15:00:00,333.61,333.98,333.49,333.93,7218.0,328.4363,328.8006,328.3182,328.7514,7218.0
2024-05-09 15:10:00,333.95,334.07,332.81,332.87,12194.0,328.7711,328.8892,327.6488,327.7078,12194.0
2024-05-09 15:20:00,332.87,333.88,332.86,333.85,18805.0,327.7078,328.7022,327.698,328.6726,18805.0
2024-05-09 15:30:00,333.83,334.37,333.77,334.33,21412.0,328.6529,329.1846,328.5939,329.1452,21412.0
2024-05-09 15:40:00,334.28,334.55,333.8,333.94,26222.0,329.096,329.3618,328.6234,328.7612,26222.0
2024-05-09 15:50:00,333.81,334.69,333.81,334.66,181286.0,328.6332,329.4996,328.6332,329.4701,181286.0
2024-05-10 09:30:00,336.0,336.22,334.19,334.91,52851.0,330.7893,331.0059,329.0074,329.7162,52851.0
2024-05-10 09:40:00,334.95,336.51,334.75,335.98,19509.0,329.7556,331.2914,329.5587,330.7696,19509.0
2024-05-10 09:50:00,336.09,336.66,335.76,336.58,8071.0,330.8779,331.439,330.553,331.3603,8071.0
2024-05-10 10:00:00,336.29,336.55,335.04,335.46,28823.0,331.0748,331.3308,329.8442,330.2577,28823.0
2024-05-10 10:10:00,335.58,335.8,334.73,335.8,16185.0,330.3758,330.5924,329.539,330.5924,16185.0
2024-05-10 10:20:00,335.7,336.7,335.09,336.65,32017.0,330.4939,331.4784,329.8934,331.4292,32017.0
2024-05-10 10:30:00,336.55,338.24,335.0,338.1,33544.0,331.3308,332.9945,329.8048,332.8567,33544.0
2024-05-10 10:40:00,338.16,338.24,337.28,337.77,15513.0,332.9158,332.9945,332.0494,332.5318,15513.0
2024-05-10 10:50:00,337.65,337.82,336.66,336.86,5089.0,332.4137,332.5811,331.439,331.6359,5089.0
2024-05-10 11:00:00,336.93,337.28,334.99,336.09,84675.0,331.7049,332.0494,329.7949,330.8779,84675.0
2024-05-10 11:10:00,336.1,336.53,335.26,335.95,16797.0,330.8877,331.3111,330.0608,330.7401,16797.0
2024-05-10 11:20:00,335.75,336.39,335.61,336.29,8396.0,330.5432,331.1732,330.4053,331.0748,8396.0
2024-05-10 11:30:00,336.35,336.52,335.85,336.48,14218.0,331.1339,331.3012,330.6416,331.2618,14218.0
2024-05-10 11:40:00,336.35,336.81,335.9,336.81,12578.0,331.1339,331.5867,330.6908,331.5867,12578.0
2024-05-10 11:50:00,336.75,337.14,336.68,337.0,6183.0,331.5277,331.9116,331.4587,331.7738,6183.0
2024-05-10 12:00:00,337.07,337.38,336.96,337.24,6352.0,331.8427,332.1479,331.7344,332.0101,6352.0
2024-05-10 12:10:00,337.09,337.48,337.09,337.35,7375.0,331.8624,332.2463,331.8624,332.1183,7375.0
2024-05-10 12:20:00,337.39,337.51,336.89,337.08,18912.0,332.1577,332.2759,331.6655,331.8525,18912.0
2024-05-10 12:30:00,337.09,338.17,337.09,338.17,7679.0,331.8624,332.9256,331.8624,332.9256,7679.0
2024-05-10 12:40:00,338.3,338.39,338.12,338.13,5009.0,333.0536,333.1422,332.8764,332.8863,5009.0
2024-05-10 12:50:00,338.2,338.29,337.96,338.26,7711.0,332.9552,333.0438,332.7189,333.0142,7711.0
2024-05-10 13:00:00,338.34,338.46,337.6,337.6,10600.0,333.093,333.2111,332.3645,332.3645,10600.0
2024-05-10 13:10:00,337.78,337.83,337.14,337.71,5973.0,332.5417,332.5909,331.9116,332.4728,5973.0
2024-05-10 13:20:00,337.83,337.83,337.35,337.59,9737.0,332.5909,332.5909,332.1183,332.3546,9737.0
2024-05-10 13:30:00,337.52,337.61,337.0,337.0,7882.0,332.2857,332.3743,331.7738,331.7738,7882.0
2024-05-10 13:40:00,336.99,337.13,336.7,336.83,3135.0,331.7639,331.9018,331.4784,331.6064,3135.0
2024-05-10 13:50:00,336.65,337.21,336.57,337.0,8442.0,331.4292,331.9805,331.3504,331.7738,8442.0
2024-05-10 14:00:00,337.11,337.13,336.53,336.7,16839.0,331.8821,331.9018,331.3111,331.4784,16839.0
2024-05-10 14:10:00,336.69,336.83,336.41,336.65,11222.0,331.4686,331.6064,331.1929,331.4292,11222.0
2024-05-10 14:20:00,336.51,336.72,335.82,336.05,9219.0,331.2914,331.4981,330.6121,330.8385,9219.0
2024-05-10 14:30:00,336.02,336.11,335.65,336.08,7534.0,330.809,330.8976,330.4447,330.868,7534.0
2024-05-10 14:40:00,336.09,336.82,335.98,336.8,7742.0,330.8779,331.5966,330.7696,331.5769,7742.0
2024-05-10 14:50:00,336.62,337.38,336.62,337.38,5607.0,331.3997,332.1479,331.3997,332.1479,5607.0
2024-05-10 15:00:00,337.38,337.38,336.94,337.22,5302.0,332.1479,332.1479,331.7147,331.9904,5302.0
2024-05-10 15:10:00,337.21,337.45,336.77,336.81,12970.0,331.9805,332.2168,331.5473,331.5867,12970.0
2024-05-10 15:20:00,336.83,336.99,336.16,336.79,9896.0,331.6064,331.7639,330.9468,331.567,9896.0
2024-05-10 15:30:00,336.71,336.84,335.0,335.79,40311.0,331.4883,331.6163,329.8048,330.5825,40311.0
2024-05-10 15:40:00,335.87,335.87,335.31,335.64,20384.0,330.6613,330.6613,330.11,330.4349,20384.0
2024-05-10 15:50:00,335.64,336.26,335.29,335.74,82442.0,330.4349,331.0453,330.0903,330.5333,82442.0
2024-05-13 09:30:00,335.41,341.66,335.41,340.79,45615.0,330.2084,336.3615,330.2084,335.505,45615.0
2024-05-13 09:40:00,340.31,344.64,340.3,343.46,64703.0,335.0324,339.2953,335.0226,338.1336,64703.0
2024-05-13 09:50:00,343.57,343.78,341.62,341.71,14595.0,338.2419,338.4486,336.3221,336.4107,14595.0
2024-05-13 10:00:00,341.71,341.88,341.1,341.36,8107.0,336.4107,336.5781,335.8102,336.0662,8107.0
2024-05-13 10:10:00,341.63,341.94,340.48,340.55,12938.0,336.332,336.6372,335.1998,335.2687,12938.0
2024-05-13 10:20:00,340.51,340.51,339.18,339.67,11612.0,335.2293,335.2293,333.92,334.4024,11612.0
2024-05-13 10:30:00,339.51,340.33,339.37,339.93,7997.0,334.2449,335.0521,334.107,334.6583,7997.0
2024-05-13 10:40:00,340.04,340.27,339.84,339.93,5155.0,334.7666,334.9931,334.5697,334.6583,5155.0
2024-05-13 10:50:00,339.75,340.15,339.72,340.15,4010.0,334.4811,334.8749,334.4516,334.8749,4010.0
2024-05-13 11:00:00,340.21,340.21,338.38,338.43,8072.0,334.934,334.934,333.1324,333.1816,8072.0
2024-05-13 11:10:00,338.57,338.89,338.21,338.21,5575.0,333.3194,333.6345,332.965,332.965,5575.0
2024-05-13 11:20:00,338.2,338.34,337.41,337.42,4407.0,332.9552,333.093,332.1774,332.1873,4407.0
2024-05-13 11:30:00,337.4,337.42,336.32,336.48,4141.0,332.1676,332.1873,331.1043,331.2618,4141.0
2024-05-13 11:40:00,336.69,337.01,336.06,336.25,6072.0,331.4686,331.7836,330.8484,331.0354,6072.0
2024-05-13 11:50:00,336.26,337.35,336.14,337.09,11004.0,331.0453,332.1183,330.9271,331.8624,11004.0
2024-05-13 12:00:00,336.98,338.08,336.89,337.92,30260.0,331.7541,332.837,331.6655,332.6795,30260.0
2024-05-13 12:10:00,338.04,338.21,337.03,337.38,14761.0,332.7976,332.965,331.8033,332.1479,14761.0
2024-05-13 12:20:00,337.46,337.98,337.46,337.98,3331.0,332.2266,332.7386,332.2266,332.7386,3331.0
2024-05-13 12:30:00,337.87,338.39,337.87,338.18,3947.0,332.6303,333.1422,332.6303,332.9355,3947.0
2024-05-13 12:40:00,338.32,338.9,338.3,338.69,4820.0,333.0733,333.6443,333.0536,333.4376,4820.0
2024-05-13 12:50:00,338.69,338.85,337.66,338.4,15704.0,333.4376,333.5951,332.4235,333.1521,15704.0
2024-05-13 13:00:00,338.39,339.0,338.29,339.0,2400.0,333.1422,333.7428,333.0438,333.7428,2400.0
2024-05-13 13:10:00,339.06,339.63,339.06,339.18,6541.0,333.8018,334.363,333.8018,333.92,6541.0
2024-05-13 13:20:00,338.95,339.09,338.75,338.99,2574.0,333.6935,333.8314,333.4966,333.7329,2574.0
2024-05-13 13:30:00,338.96,339.47,338.95,339.19,15012.0,333.7034,334.2055,333.6935,333.9298,15012.0
2024-05-13 13:40:00,339.19,339.65,339.05,339.44,6659.0,333.9298,334.3827,333.792,334.1759,6659.0
2024-05-13 13:50:00,339.46,339.68,338.84,338.95,14352.0,334.1956,334.4122,333.5852,333.6935,14352.0
2024-05-13 14:00:00,338.88,339.65,338.88,339.63,5910.0,333.6246,334.3827,333.6246,334.363,5910.0
2024-05-13 14:10:00,339.77,340.88,339.75,340.88,6506.0,334.5008,335.5936,334.4811,335.5936,6506.0
2024-05-13 14:20:00,340.81,341.0,340.53,340.67,13815.0,335.5247,335.7117,335.249,335.3869,13815.0
2024-05-13 14:30:00,340.65,340.87,340.12,340.87,19723.0,335.3672,335.5838,334.8454,335.5838,19723.0
2024-05-13 14:40:00,340.81,341.04,340.74,340.81,20483.0,335.5247,335.7511,335.4558,335.5247,20483.0
2024-05-13 14:50:00,340.81,341.11,340.39,340.8,28497.0,335.5247,335.82,335.1112,335.5148,28497.0
2024-05-13 15:00:00,340.69,341.2,340.69,341.14,10682.0,335.4066,335.9086,335.4066,335.8496,10682.0
2024-05-13 15:10:00,341.0,341.25,340.96,341.06,10501.0,335.7117,335.9579,335.6724,335.7708,10501.0
2024-05-13 15:20:00,341.01,341.09,340.76,340.91,15668.0,335.7216,335.8003,335.4755,335.6231,15668.0
2024-05-13 15:30:00,340.85,341.09,340.21,340.21,20469.0,335.5641,335.8003,334.934,334.934,20469.0
2024-05-13 15:40:00,340.3,340.99,340.09,340.99,30270.0,335.0226,335.7019,334.8159,335.7019,30270.0
2024-05-13 15:50:00,340.99,341.4,339.68,339.85,195900.0,335.7019,336.1055,334.4122,334.5796,195900.0
2024-05-14 09:30:00,341.21,341.9,338.74,338.74,24211.0,335.9185,336.5978,333.4868,333.4868,24211.0
2024-05-14 09:40:00,339.17,339.77,338.4,339.54,12705.0,333.9101,334.5008,333.1521,334.2744,12705.0
2024-05-14 09:50:00,339.48,339.6,338.53,339.28,7459.0,334.2153,334.3335,333.28,334.0184,7459.0
2024-05-14 10:00:00,339.3,342.24,339.29,342.24,8627.0,334.0381,336.9325,334.0283,336.9325,8627.0
2024-05-14 10:10:00,342.21,342.22,340.24,340.25,7054.0,336.903,336.9128,334.9635,334.9734,7054.0
2024-05-14 10:20:00,340.34,341.04,340.16,340.86,14036.0,335.062,335.7511,334.8848,335.5739,14036.0
2024-05-14 10:30:00,340.91,341.55,340.62,340.97,13954.0,335.6231,336.2532,335.3376,335.6822,13954.0
2024-05-14 10:40:00,340.98,341.33,338.94,339.04,14838.0,335.6921,336.0366,333.6837,333.7821,14838.0
2024-05-14 10:50:00,339.07,340.58,339.07,339.99,13337.0,333.8117,335.2983,333.8117,334.7174,13337.0
2024-05-14 11:00:00,340.15,340.23,339.36,340.23,16639.0,334.8749,334.9537,334.0972,334.9537,16639.0
2024-05-14 11:10:00,340.34,340.82,339.83,340.52,37920.0,335.062,335.5345,334.5599,335.2392,37920.0
2024-05-14 11:20:00,340.55,340.72,340.12,340.25,17929.0,335.2687,335.4361,334.8454,334.9734,17929.0
2024-05-14 11:30:00,340.25,341.11,339.94,340.02,23457.0,334.9734,335.82,334.6682,334.7469,23457.0
2024-05-14 11:40:00,340.18,340.69,340.0,340.33,11101.0,334.9045,335.4066,334.7273,335.0521,11101.0
2024-05-14 11:50:00,340.44,340.91,340.23,340.31,34643.0,335.1604,335.6231,334.9537,335.0324,34643.0
2024-05-14 12:00:00,340.15,340.46,339.65,340.27,9646.0,334.8749,335.1801,334.3827,334.9931,9646.0
2024-05-14 12:10:00,340.28,340.6,340.21,340.5,6753.0,335.0029,335.3179,334.934,335.2195,6753.0
2024-05-14 12:20:00,340.4,341.25,340.4,340.86,9541.0,335.121,335.9579,335.121,335.5739,9541.0
2024-05-14 12:30:00,340.94,341.97,340.9,341.3,50423.0,335.6527,336.6667,335.6133,336.0071,50423.0
2024-05-14 12:40:00,341.18,341.76,341.03,341.53,4883.0,335.889,336.46,335.7413,336.2335,4883.0
2024-05-14 12:50:00,341.54,342.13,341.4,342.12,14850.0,336.2434,336.8242,336.1055,336.8144,14850.0
2024-05-14 13:00:00,342.11,342.11,341.32,341.77,4994.0,336.8045,336.8045,336.0268,336.4698,4994.0
2024-05-14 13:10:00,341.78,341.78,340.83,341.05,6443.0,336.4796,336.4796,335.5444,335.761,6443.0
2024-05-14 13:20:00,341.13,341.79,340.98,341.61,8464.0,335.8397,336.4895,335.6921,336.3123,8464.0
2024-05-14 13:30:00,341.76,343.19,341.75,343.03,8870.0,336.46,337.8678,336.4501,337.7103,8870.0
2024-05-14 13:40:00,343.02,343.02,342.13,342.41,7304.0,337.7004,337.7004,336.8242,337.0999,7304.0
2024-05-14 13:50:00,342.4,343.14,342.35,343.14,6325.0,337.09,337.8186,337.0408,337.8186,6325.0
2024-05-14 14:00:00,343.21,343.67,342.58,342.65,13969.0,337.8875,338.3403,337.2672,337.3362,13969.0
2024-05-14 14:10:00,342.81,343.7,342.71,343.7,10297.0,337.4937,338.3699,337.3952,338.3699,10297.0
2024-05-14 14:20:00,343.66,344.35,343.16,344.02,56536.0,338.3305,339.0098,337.8382,338.6849,56536.0
2024-05-14 14:30:00,344.09,344.78,343.57,344.58,10825.0,338.7538,339.4331,338.2419,339.2362,10825.0
2024-05-14 14:40:00,344.62,344.85,344.17,344.76,12875.0,339.2756,339.502,338.8326,339.4134,12875.0
2024-05-14 14:50:00,344.76,344.81,344.4,344.41,12869.0,339.4134,339.4627,339.059,339.0689,12869.0
2024-05-14 15:00:00,344.28,344.38,343.08,343.08,163934.0,338.9409,339.0393,337.7595,337.7595,163934.0
2024-05-14 15:10:00,343.02,343.53,342.97,343.48,12658.0,337.7004,338.2025,337.6512,338.1533,12658.0
2024-05-14 15:20:00,343.45,344.04,342.96,344.01,15778.0,338.1237,338.7046,337.6413,338.6751,15778.0
2024-05-14 15:30:00,343.8,343.86,342.5,343.79,57768.0,338.4683,338.5274,337.1885,338.4585,57768.0
2024-05-14 15:40:00,343.74,344.27,343.49,344.27,30905.0,338.4093,338.931,338.1631,338.931,30905.0
2024-05-14 15:50:00,344.13,344.83,343.33,344.23,164122.0,338.7932,339.4823,338.0056,338.8917,164122.0
2024-05-15 09:30:00,345.25,347.07,343.42,344.47,34771.0,339.8958,341.6876,338.0942,339.1279,34771.0
2024-05-15 09:40:00,345.02,345.58,343.32,344.88,33814.0,339.6694,340.2207,337.9958,339.5316,33814.0
2024-05-15 09:50:00,344.88,344.92,343.77,344.08,8726.0,339.5316,339.571,338.4388,338.744,8726.0
2024-05-15 10:00:00,344.41,346.27,344.09,345.08,15079.0,339.0689,340.9,338.7538,339.7285,15079.0
2024-05-15 10:10:00,345.06,345.28,342.67,343.62,33239.0,339.7088,339.9254,337.3558,338.2911,33239.0
2024-05-15 10:20:00,343.62,344.09,342.69,343.87,62716.0,338.2911,338.7538,337.3755,338.5372,62716.0
2024-05-15 10:30:00,343.87,345.3,343.79,344.34,17125.0,338.5372,339.9451,338.4585,338.9999,17125.0
2024-05-15 10:40:00,344.18,344.29,342.84,342.93,9112.0,338.8424,338.9507,337.5232,337.6118,9112.0
2024-05-15 10:50:00,343.14,344.28,342.49,343.86,38003.0,337.8186,338.9409,337.1786,338.5274,38003.0
2024-05-15 11:00:00,343.88,344.2,343.56,344.03,7670.0,338.5471,338.8621,338.232,338.6948,7670.0
2024-05-15 11:10:00,343.89,344.86,343.88,344.86,7623.0,338.5569,339.5119,338.5471,339.5119,7623.0
2024-05-15 11:20:00,344.73,345.23,344.35,345.06,7389.0,339.3839,339.8761,339.0098,339.7088,7389.0
2024-05-15 11:30:00,345.12,345.27,344.11,344.11,6713.0,339.7679,339.9155,338.7735,338.7735,6713.0
2024-05-15 11:40:00,344.16,344.54,342.54,342.54,7662.0,338.8227,339.1968,337.2279,337.2279,7662.0
2024-05-15 11:50:00,342.78,344.25,342.77,343.22,43732.0,337.4641,338.9113,337.4543,337.8973,43732.0
2024-05-15 12:00:00,343.27,344.44,343.27,344.33,12627.0,337.9465,339.0984,337.9465,338.9901,12627.0
2024-05-15 12:10:00,344.44,344.65,343.91,344.55,10644.0,339.0984,339.3051,338.5766,339.2067,10644.0
2024-05-15 12:20:00,344.4,344.67,343.86,343.87,6783.0,339.059,339.3248,338.5274,338.5372,6783.0
2024-05-15 12:30:00,343.85,344.55,343.84,344.27,4954.0,338.5175,339.2067,338.5077,338.931,4954.0
2024-05-15 12:40:00,344.35,345.12,344.1,344.23,9428.0,339.0098,339.7679,338.7637,338.8917,9428.0
2024-05-15 12:50:00,344.11,344.25,343.69,343.69,6668.0,338.7735,338.9113,338.36,338.36,6668.0
2024-05-15 13:00:00,343.52,344.23,343.52,344.01,10001.0,338.1927,338.8917,338.1927,338.6751,10001.0
2024-05-15 13:10:00,343.95,344.23,343.83,344.13,6586.0,338.616,338.8917,338.4979,338.7932,6586.0
2024-05-15 13:20:00,344.14,344.5,344.0,344.24,15594.0,338.803,339.1575,338.6652,338.9015,15594.0
2024-05-15 13:30:00,344.09,344.19,343.64,344.07,8766.0,338.7538,338.8523,338.3108,338.7341,8766.0
2024-05-15 13:40:00,344.08,344.18,343.02,343.56,25025.0,338.744,338.8424,337.7004,338.232,25025.0
2024-05-15 13:50:00,343.65,344.03,343.55,344.03,14329.0,338.3206,338.6948,338.2222,338.6948,14329.0
2024-05-15 14:00:00,344.11,344.29,343.72,343.72,5845.0,338.7735,338.9507,338.3896,338.3896,5845.0
2024-05-15 14:10:00,343.68,344.21,343.64,344.16,9718.0,338.3502,338.872,338.3108,338.8227,9718.0
2024-05-15 14:20:00,344.16,344.58,343.91,344.37,14143.0,338.8227,339.2362,338.5766,339.0295,14143.0
2024-05-15 14:30:00,344.22,344.3,343.74,344.19,13892.0,338.8818,338.9606,338.4093,338.8523,13892.0
2024-05-15 14:40:00,344.13,344.83,344.0,344.44,18294.0,338.7932,339.4823,338.6652,339.0984,18294.0
2024-05-15 14:50:00,344.59,345.08,344.28,344.89,11552.0,339.2461,339.7285,338.9409,339.5414,11552.0
2024-05-15 15:00:00,344.9,345.23,344.52,345.23,13991.0,339.5513,339.8761,339.1772,339.8761,13991.0
2024-05-15 15:10:00,345.24,345.59,344.78,345.24,18649.0,339.886,340.2306,339.4331,339.886,18649.0
2024-05-15 15:20:00,345.22,346.27,345.14,345.97,23107.0,339.8663,340.9,339.7875,340.6047,23107.0
2024-05-15 15:30:00,345.97,346.82,345.86,346.25,33004.0,340.6047,341.4415,340.4964,340.8803,33004.0
2024-05-15 15:40:00,346.25,346.7,346.08,346.55,42391.0,340.8803,341.3233,340.713,341.1757,42391.0
2024-05-15 15:50:00,346.5,347.36,346.43,346.99,179350.0,341.1265,341.9731,341.0575,341.6089,179350.0
2024-05-16 09:30:00,348.37,350.19,348.1,350.11,100024.0,342.9675,344.7592,342.7016,344.6805,100024.0
2024-05-16 09:40:00,349.79,350.88,349.68,350.08,9748.0,344.3654,345.4385,344.2571,344.6509,9748.0
2024-05-16 09:50:00,349.57,350.24,349.53,350.18,27451.0,344.1488,344.8084,344.1095,344.7494,27451.0
2024-05-16 10:00:00,350.22,351.0,350.02,350.84,18514.0,344.7888,345.5567,344.5919,345.3991,18514.0
2024-05-16 10:10:00,351.04,352.73,351.02,352.73,14379.0,345.596,347.2598,345.5764,347.2598,14379.0
2024-05-16 10:20:00,352.7,354.96,352.7,353.99,18924.0,347.2303,349.4553,347.2303,348.5003,18924.0
2024-05-16 10:30:00,353.95,354.49,352.55,354.23,25369.0,348.4609,348.9925,347.0826,348.7366,25369.0
2024-05-16 10:40:00,354.53,355.0,353.46,354.9,26144.0,349.0319,349.4946,347.9785,349.3962,26144.0
2024-05-16 10:50:00,355.36,355.55,355.04,355.23,17792.0,349.849,350.0361,349.534,349.7211,17792.0
2024-05-16 11:00:00,355.09,355.39,354.78,355.28,20881.0,349.5832,349.8786,349.278,349.7703,20881.0
2024-05-16 11:10:00,355.2,355.2,354.72,354.82,16795.0,349.6915,349.6915,349.219,349.3174,16795.0
2024-05-16 11:20:00,354.78,355.4,354.0,355.15,20133.0,349.278,349.8884,348.5101,349.6423,20133.0
2024-05-16 11:30:00,355.27,356.06,355.23,355.96,14607.0,349.7604,350.5382,349.7211,350.4397,14607.0
2024-05-16 11:40:00,355.96,356.41,354.9,354.9,27215.0,350.4397,350.8828,349.3962,349.3962,27215.0
2024-05-16 11:50:00,355.06,355.62,354.72,354.87,13646.0,349.5537,350.105,349.219,349.3666,13646.0
2024-05-16 12:00:00,354.86,355.0,353.69,353.69,7467.0,349.3568,349.4946,348.2049,348.2049,7467.0
2024-05-16 12:10:00,353.84,355.5,353.73,355.47,14752.0,348.3526,349.9869,348.2443,349.9573,14752.0
2024-05-16 12:20:00,355.47,355.62,355.07,355.09,12192.0,349.9573,350.105,349.5635,349.5832,12192.0
2024-05-16 12:30:00,355.1,355.36,355.01,355.21,5797.0,349.5931,349.849,349.5045,349.7014,5797.0
2024-05-16 12:40:00,355.21,355.21,354.61,354.77,4623.0,349.7014,349.7014,349.1107,349.2682,4623.0
2024-05-16 12:50:00,354.7,354.71,353.61,353.71,10330.0,349.1993,349.2091,348.1262,348.2246,10330.0
2024-05-16 13:00:00,353.71,354.62,353.43,354.44,11164.0,348.2246,349.1205,347.949,348.9433,11164.0
2024-05-16 13:10:00,354.42,354.43,353.74,354.41,8981.0,348.9236,348.9335,348.2542,348.9138,8981.0
2024-05-16 13:20:00,354.34,354.91,354.26,354.69,12090.0,348.8449,349.406,348.7661,349.1894,12090.0
2024-05-16 13:30:00,354.64,354.91,354.56,354.81,7578.0,349.1402,349.406,349.0615,349.3076,7578.0
2024-05-16 13:40:00,354.81,354.98,354.72,354.98,2301.0,349.3076,349.4749,349.219,349.4749,2301.0
2024-05-16 13:50:00,354.91,354.98,354.34,354.5,9147.0,349.406,349.4749,348.8449,349.0024,9147.0
2024-05-16 14:00:00,354.59,354.62,353.86,353.87,12004.0,349.091,349.1205,348.3723,348.3822,12004.0
2024-05-16 14:10:00,353.86,353.92,352.57,353.32,25033.0,348.3723,348.4314,347.1023,347.8407,25033.0
2024-05-16 14:20:00,353.3,354.22,353.13,354.22,12110.0,347.821,348.7267,347.6536,348.7267,12110.0
2024-05-16 14:30:00,354.22,354.47,353.92,354.04,13500.0,348.7267,348.9729,348.4314,348.5495,13500.0
2024-05-16 14:40:00,354.12,354.53,353.96,354.0,10082.0,348.6283,349.0319,348.4708,348.5101,10082.0
2024-05-16 14:50:00,354.0,354.28,353.82,353.99,7514.0,348.5101,348.7858,348.3329,348.5003,7514.0
2024-05-16 15:00:00,353.88,354.43,353.68,354.13,17384.0,348.392,348.9335,348.1951,348.6381,17384.0
2024-05-16 15:10:00,354.14,354.47,354.03,354.2,17372.0,348.648,348.9729,348.5397,348.707,17372.0
2024-05-16 15:20:00,354.11,354.29,354.05,354.16,20390.0,348.6184,348.7956,348.5594,348.6677,20390.0
2024-05-16 15:30:00,354.22,355.28,353.62,354.63,110338.0,348.7267,349.7703,348.136,349.1304,110338.0
2024-05-16 15:40:00,354.61,355.28,353.86,355.22,91424.0,349.1107,349.7703,348.3723,349.7112,91424.0
2024-05-16 15:50:00,355.01,355.27,353.59,355.18,190301.0,349.5045,349.7604,348.1065,349.6718,190301.0
2024-05-17 09:30:00,355.6,356.78,352.86,353.0,162298.0,350.0853,351.247,347.3878,347.5256,162298.0
2024-05-17 09:40:00,353.64,355.06,353.5,354.68,11050.0,348.1557,349.5537,348.0179,349.1796,11050.0
2024-05-17 09:50:00,354.87,355.1,354.14,354.18,14986.0,349.3666,349.5931,348.648,348.6873,14986.0
2024-05-17 10:00:00,353.84,354.91,353.41,354.53,9111.0,348.3526,349.406,347.9293,349.0319,9111.0
2024-05-17 10:10:00,354.53,354.64,353.86,353.95,10815.0,349.0319,349.1402,348.3723,348.4609,10815.0
2024-05-17 10:20:00,354.0,355.05,353.91,354.89,12794.0,348.5101,349.5439,348.4215,349.3863,12794.0
2024-05-17 10:30:00,354.78,355.34,354.67,355.3,24362.0,349.278,349.8294,349.1697,349.79,24362.0
2024-05-17 10:40:00,354.84,355.38,354.2,354.61,36316.0,349.3371,349.8687,348.707,349.1107,36316.0
2024-05-17 10:50:00,354.94,355.05,354.65,354.84,6457.0,349.4356,349.5439,349.1501,349.3371,6457.0
2024-05-17 11:00:00,354.84,355.09,354.65,354.75,8677.0,349.3371,349.5832,349.1501,349.2485,8677.0
2024-05-17 11:10:00,354.93,355.26,354.65,355.08,8527.0,349.4257,349.7506,349.1501,349.5734,8527.0
2024-05-17 11:20:00,355.25,355.26,354.65,354.65,5954.0,349.7408,349.7506,349.1501,349.1501,5954.0
2024-05-17 11:30:00,354.76,356.05,354.67,355.88,10295.0,349.2584,350.5283,349.1697,350.361,10295.0
2024-05-17 11:40:00,355.88,356.06,355.0,355.49,5561.0,350.361,350.5382,349.4946,349.977,5561.0
2024-05-17 11:50:00,355.57,355.68,355.23,355.3,3984.0,350.0558,350.1641,349.7211,349.79,3984.0
2024-05-17 12:00:00,355.65,355.88,355.53,355.88,7463.0,350.1346,350.361,350.0164,350.361,7463.0
2024-05-17 12:10:00,355.88,356.0,355.44,355.44,5808.0,350.361,350.4791,349.9278,349.9278,5808.0
2024-05-17 12:20:00,355.29,355.57,355.0,355.57,5385.0,349.7801,350.0558,349.4946,350.0558,5385.0
2024-05-17 12:30:00,355.52,356.19,355.52,356.19,4701.0,350.0066,350.6662,350.0066,350.6662,4701.0
2024-05-17 12:40:00,356.19,356.19,355.51,355.68,5787.0,350.6662,350.6662,349.9967,350.1641,5787.0
2024-05-17 12:50:00,355.84,356.0,355.63,355.94,4579.0,350.3216,350.4791,350.1149,350.4201,4579.0
2024-05-17 13:00:00,355.9,356.12,355.61,355.88,4695.0,350.3807,350.5973,350.0952,350.361,4695.0
2024-05-17 13:10:00,355.98,356.26,355.39,355.41,13664.0,350.4594,350.7351,349.8786,349.8983,13664.0
2024-05-17 13:20:00,355.42,355.52,354.96,355.4,13166.0,349.9081,350.0066,349.4553,349.8884,13166.0
2024-05-17 13:30:00,355.41,355.53,355.18,355.4,4588.0,349.8983,350.0164,349.6718,349.8884,4588.0
2024-05-17 13:40:00,355.23,355.44,355.15,355.16,3997.0,349.7211,349.9278,349.6423,349.6522,3997.0
2024-05-17 13:50:00,355.19,355.61,355.03,355.37,6317.0,349.6817,350.0952,349.5242,349.8589,6317.0
2024-05-17 14:00:00,355.32,355.5,354.96,355.27,6135.0,349.8097,349.9869,349.4553,349.7604,6135.0
2024-05-17 14:10:00,355.0,355.62,354.94,355.62,47217.0,349.4946,350.105,349.4356,350.105,47217.0
2024-05-17 14:20:00,355.65,355.65,355.45,355.63,6918.0,350.1346,350.1346,349.9377,350.1149,6918.0
2024-05-17 14:30:00,355.59,355.67,355.45,355.55,7769.0,350.0755,350.1542,349.9377,350.0361,7769.0
2024-05-17 14:40:00,355.55,355.71,355.27,355.29,13154.0,350.0361,350.1936,349.7604,349.7801,13154.0
2024-05-17 14:50:00,355.2,355.67,355.08,355.36,18924.0,349.6915,350.1542,349.5734,349.849,18924.0
2024-05-17 15:00:00,355.32,355.79,355.3,355.66,32367.0,349.8097,350.2724,349.79,350.1444,32367.0
2024-05-17 15:10:00,355.61,355.75,355.32,355.32,15319.0,350.0952,350.233,349.8097,349.8097,15319.0
2024-05-17 15:20:00,355.5,355.76,355.44,355.76,11843.0,349.9869,350.2428,349.9278,350.2428,11843.0
2024-05-17 15:30:00,355.76,355.81,355.37,355.5,16351.0,350.2428,350.2921,349.8589,349.9869,16351.0
2024-05-17 15:40:00,355.5,355.97,355.45,355.9,32806.0,349.9869,350.4496,349.9377,350.3807,32806.0
2024-05-17 15:50:00,355.79,356.45,355.6,356.15,128283.0,350.2724,350.9221,350.0853,350.6268,128283.0
2024-05-20 09:30:00,356.2,356.52,353.55,355.14,15859.0,350.676,350.9911,348.0671,349.6325,15859.0
2024-05-20 09:40:00,355.3,355.63,354.56,354.78,62513.0,349.79,350.1149,349.0615,349.278,62513.0
2024-05-20 09:50:00,354.99,355.97,354.76,355.75,62416.0,349.4848,350.4496,349.2584,350.233,62416.0
2024-05-20 10:00:00,356.27,356.33,355.64,355.76,25090.0,350.7449,350.804,350.1247,350.2428,25090.0
2024-05-20 10:10:00,355.88,356.59,355.75,356.07,10080.0,350.361,351.06,350.233,350.548,10080.0
2024-05-20 10:20:00,355.94,355.95,355.1,355.29,23379.0,350.4201,350.4299,349.5931,349.7801,23379.0
2024-05-20 10:30:00,355.3,356.23,355.3,356.06,4666.0,349.79,350.7056,349.79,350.5382,4666.0
2024-05-20 10:40:00,356.09,356.41,355.62,356.03,7549.0,350.5677,350.8828,350.105,350.5087,7549.0
2024-05-20 10:50:00,355.91,356.2,355.58,355.6,9442.0,350.3905,350.676,350.0656,350.0853,9442.0
2024-05-20 11:00:00,355.58,355.6,355.14,355.44,9010.0,350.0656,350.0853,349.6325,349.9278,9010.0
2024-05-20 11:10:00,355.54,356.08,355.32,355.44,15676.0,350.0263,350.5579,349.8097,349.9278,15676.0
2024-05-20 11:20:00,355.44,355.94,355.4,355.86,12444.0,349.9278,350.4201,349.8884,350.3413,12444.0
2024-05-20 11:30:00,355.86,355.86,355.33,355.41,23645.0,350.3413,350.3413,349.8195,349.8983,23645.0
2024-05-20 11:40:00,355.32,355.5,354.68,354.8,18368.0,349.8097,349.9869,349.1796,349.2977,18368.0
2024-05-20 11:50:00,354.9,355.59,354.9,355.45,10873.0,349.3962,350.0755,349.3962,349.9377,10873.0
2024-05-20 12:00:00,355.45,355.5,355.02,355.32,7788.0,349.9377,349.9869,349.5143,349.8097,7788.0
2024-05-20 12:10:00,355.2,355.41,355.1,355.41,10824.0,349.6915,349.8983,349.5931,349.8983,10824.0
2024-05-20 12:20:00,355.35,355.43,355.04,355.12,24293.0,349.8392,349.918,349.534,349.6128,24293.0
2024-05-20 12:30:00,355.06,355.34,355.01,355.28,4729.0,349.5537,349.8294,349.5045,349.7703,4729.0
2024-05-20 12:40:00,355.26,355.33,355.07,355.26,5009.0,349.7506,349.8195,349.5635,349.7506,5009.0
2024-05-20 12:50:00,355.22,355.31,355.11,355.22,7308.0,349.7112,349.7998,349.6029,349.7112,7308.0
2024-05-20 13:00:00,355.16,355.34,354.43,355.16,143857.0,349.6522,349.8294,348.9335,349.6522,143857.0
2024-05-20 13:10:00,355.0,355.28,354.99,355.27,4052.0,349.4946,349.7703,349.4848,349.7604,4052.0
2024-05-20 13:20:00,355.18,355.21,354.9,355.17,8106.0,349.6718,349.7014,349.3962,349.662,8106.0
2024-05-20 13:30:00,355.17,355.32,355.15,355.22,4788.0,349.662,349.8097,349.6423,349.7112,4788.0
2024-05-20 13:40:00,355.17,355.52,355.15,355.22,3497.0,349.662,350.0066,349.6423,349.7112,3497.0
2024-05-20 13:50:00,355.31,355.7,355.13,355.59,8010.0,349.7998,350.1838,349.6226,350.0755,8010.0
2024-05-20 14:00:00,355.7,355.78,355.15,355.19,3433.0,350.1838,350.2625,349.6423,349.6817,3433.0
2024-05-20 14:10:00,355.21,355.38,355.01,355.25,4548.0,349.7014,349.8687,349.5045,349.7408,4548.0
2024-05-20 14:20:00,355.21,355.28,355.06,355.22,3534.0,349.7014,349.7703,349.5537,349.7112,3534.0
2024-05-20 14:30:00,355.24,355.26,355.06,355.18,6147.0,349.7309,349.7506,349.5537,349.6718,6147.0
2024-05-20 14:40:00,355.18,355.23,354.96,355.1,7976.0,349.6718,349.7211,349.4553,349.5931,7976.0
2024-05-20 14:50:00,355.06,355.27,354.82,355.21,22733.0,349.5537,349.7604,349.3174,349.7014,22733.0
2024-05-20 15:00:00,355.21,355.36,355.14,355.2,5639.0,349.7014,349.849,349.6325,349.6915,5639.0
2024-05-20 15:10:00,355.28,355.28,354.61,354.85,28676.0,349.7703,349.7703,349.1107,349.347,28676.0
2024-05-20 15:20:00,354.74,355.18,354.46,355.16,24375.0,349.2387,349.6718,348.963,349.6522,24375.0
2024-05-20 15:30:00,355.19,355.62,355.1,355.49,17143.0,349.6817,350.105,349.5931,349.977,17143.0
2024-05-20 15:40:00,355.49,355.5,354.52,354.52,16395.0,349.977,349.9869,349.0221,349.0221,16395.0
2024-05-20 15:50:00,354.44,355.44,354.21,354.97,124832.0,348.9433,349.9278,348.7169,349.4651,124832.0
2024-05-21 09:30:00,356.96,356.96,354.51,354.98,18098.0,351.4242,351.4242,349.0122,349.4749,18098.0
2024-05-21 09:40:00,354.79,357.14,354.79,356.68,6451.0,349.2879,351.6014,349.2879,351.1486,6451.0
2024-05-21 09:50:00,356.67,356.67,355.13,355.42,3555.0,351.1387,351.1387,349.6226,349.9081,3555.0
2024-05-21 10:00:00,355.22,355.97,354.8,355.97,7970.0,349.7112,350.4496,349.2977,350.4496,7970.0
2024-05-21 10:10:00,356.0,357.1,355.78,355.91,13071.0,350.4791,351.5621,350.2625,350.3905,13071.0
2024-05-21 10:20:00,355.7,355.83,355.21,355.4,4296.0,350.1838,350.3118,349.7014,349.8884,4296.0
2024-05-21 10:30:00,355.34,355.74,355.14,355.5,5422.0,349.8294,350.2232,349.6325,349.9869,5422.0
2024-05-21 10:40:00,355.23,355.44,354.96,355.21,8211.0,349.7211,349.9278,349.4553,349.7014,8211.0
2024-05-21 10:50:00,355.14,355.15,354.87,354.96,5034.0,349.6325,349.6423,349.3666,349.4553,5034.0
2024-05-21 11:00:00,355.01,355.85,355.01,355.78,8201.0,349.5045,350.3314,349.5045,350.2625,8201.0
2024-05-21 11:10:00,355.86,356.21,355.33,355.88,6243.0,350.3413,350.6859,349.8195,350.361,6243.0
2024-05-21 11:20:00,355.81,355.95,355.6,355.6,5768.0,350.2921,350.4299,350.0853,350.0853,5768.0
2024-05-21 11:30:00,355.55,356.09,355.55,355.96,6760.0,350.0361,350.5677,350.0361,350.4397,6760.0
2024-05-21 11:40:00,355.96,356.29,355.94,356.29,8084.0,350.4397,350.7646,350.4201,350.7646,8084.0
2024-05-21 11:50:00,356.05,356.22,355.88,356.05,4302.0,350.5283,350.6957,350.361,350.5283,4302.0
2024-05-21 12:00:00,356.21,356.22,355.54,355.63,9947.0,350.6859,350.6957,350.0263,350.1149,9947.0
2024-05-21 12:10:00,355.52,355.69,355.41,355.47,8415.0,350.0066,350.1739,349.8983,349.9573,8415.0
2024-05-21 12:20:00,355.5,355.77,355.38,355.76,6672.0,349.9869,350.2527,349.8687,350.2428,6672.0
2024-05-21 12:30:00,355.64,355.96,355.63,355.82,5367.0,350.1247,350.4397,350.1149,350.3019,5367.0
2024-05-21 12:40:00,355.62,355.82,355.59,355.6,2337.0,350.105,350.3019,350.0755,350.0853,2337.0
2024-05-21 12:50:00,355.61,355.84,355.56,355.81,4380.0,350.0952,350.3216,350.0459,350.2921,4380.0
2024-05-21 13:00:00,355.76,355.77,355.51,355.68,7549.0,350.2428,350.2527,349.9967,350.1641,7549.0
2024-05-21 13:10:00,355.65,355.78,355.51,355.51,3836.0,350.1346,350.2625,349.9967,349.9967,3836.0
2024-05-21 13:20:00,355.62,355.84,355.6,355.75,6868.0,350.105,350.3216,350.0853,350.233,6868.0
2024-05-21 13:30:00,355.75,355.78,355.55,355.58,2885.0,350.233,350.2625,350.0361,350.0656,2885.0
2024-05-21 13:40:00,355.66,355.76,354.63,354.81,41536.0,350.1444,350.2428,349.1304,349.3076,41536.0
2024-05-21 13:50:00,354.82,354.82,353.96,354.52,30235.0,349.3174,349.3174,348.4708,349.0221,30235.0
2024-05-21 14:00:00,354.44,354.83,354.17,354.78,4035.0,348.9433,349.3273,348.6775,349.278,4035.0
2024-05-21 14:10:00,354.76,354.77,354.48,354.49,3250.0,349.2584,349.2682,348.9827,348.9925,3250.0
2024-05-21 14:20:00,354.56,354.56,354.0,354.32,6015.0,349.0615,349.0615,348.5101,348.8252,6015.0
2024-05-21 14:30:00,354.4,354.71,354.32,354.55,7651.0,348.9039,349.2091,348.8252,349.0516,7651.0
2024-05-21 14:40:00,354.55,354.68,354.47,354.65,10594.0,349.0516,349.1796,348.9729,349.1501,10594.0
2024-05-21 14:50:00,354.71,354.93,354.48,354.8,6498.0,349.2091,349.4257,348.9827,349.2977,6498.0
2024-05-21 15:00:00,354.79,355.37,354.79,355.37,5746.0,349.2879,349.8589,349.2879,349.8589,5746.0
2024-05-21 15:10:00,355.42,355.84,355.42,355.61,6232.0,349.9081,350.3216,349.9081,350.0952,6232.0
2024-05-21 15:20:00,355.71,355.78,355.5,355.75,4612.0,350.1936,350.2625,349.9869,350.233,4612.0
2024-05-21 15:30:00,355.81,356.19,355.59,356.12,9365.0,350.2921,350.6662,350.0755,350.5973,9365.0
2024-05-21 15:40:00,356.13,356.35,355.71,355.92,16094.0,350.6071,350.8237,350.1936,350.4004,16094.0
2024-05-21 15:50:00,355.76,356.2,355.52,355.68,73588.0,350.2428,350.676,350.0066,350.1641,73588.0
2024-05-22 09:30:00,355.18,356.06,354.89,355.73,16957.0,349.6718,350.5382,349.3863,350.2133,16957.0
2024-05-22 09:40:00,355.72,355.83,354.93,355.65,36953.0,350.2035,350.3118,349.4257,350.1346,36953.0
2024-05-22 09:50:00,355.67,356.04,355.5,355.5,7668.0,350.1542,350.5185,349.9869,349.9869,7668.0
2024-05-22 10:00:00,355.53,356.43,355.39,355.6,20095.0,350.0164,350.9025,349.8786,350.0853,20095.0
2024-05-22 10:10:00,355.71,355.71,355.22,355.46,4546.0,350.1936,350.1936,349.7112,349.9475,4546.0
2024-05-22 10:20:00,355.25,355.47,355.22,355.45,14647.0,349.7408,349.9573,349.7112,349.9377,14647.0
2024-05-22 10:30:00,355.48,355.78,355.32,355.32,7017.0,349.9672,350.2625,349.8097,349.8097,7017.0
2024-05-22 10:40:00,355.32,355.57,355.22,355.41,8990.0,349.8097,350.0558,349.7112,349.8983,8990.0
2024-05-22 10:50:00,355.4,355.49,355.13,355.23,13129.0,349.8884,349.977,349.6226,349.7211,13129.0
2024-05-22 11:00:00,355.31,355.5,355.23,355.5,4696.0,349.7998,349.9869,349.7211,349.9869,4696.0
2024-05-22 11:10:00,355.5,355.71,355.32,355.64,4430.0,349.9869,350.1936,349.8097,350.1247,4430.0
2024-05-22 11:20:00,355.56,355.63,355.21,355.43,3700.0,350.0459,350.1149,349.7014,349.918,3700.0
2024-05-22 11:30:00,355.28,355.46,355.24,355.33,7369.0,349.7703,349.9475,349.7309,349.8195,7369.0
2024-05-22 11:40:00,355.27,355.5,355.23,355.36,5637.0,349.7604,349.9869,349.7211,349.849,5637.0
2024-05-22 11:50:00,355.25,355.54,355.16,355.4,4576.0,349.7408,350.0263,349.6522,349.8884,4576.0
2024-05-22 12:00:00,355.56,355.56,355.25,355.48,1766.0,350.0459,350.0459,349.7408,349.9672,1766.0
2024-05-22 12:10:00,355.48,355.58,355.38,355.48,2091.0,349.9672,350.0656,349.8687,349.9672,2091.0
2024-05-22 12:20:00,355.46,355.47,355.3,355.37,1953.0,349.9475,349.9573,349.79,349.8589,1953.0
2024-05-22 12:30:00,355.24,355.4,355.23,355.25,2065.0,349.7309,349.8884,349.7211,349.7408,2065.0
2024-05-22 12:40:00,355.25,355.49,355.24,355.25,3841.0,349.7408,349.977,349.7309,349.7408,3841.0
2024-05-22 12:50:00,355.31,355.45,355.26,355.26,1481.0,349.7998,349.9377,349.7506,349.7506,1481.0
2024-05-22 13:00:00,355.28,355.68,355.2,355.67,2259.0,349.7703,350.1641,349.6915,350.1542,2259.0
2024-05-22 13:10:00,355.68,355.76,355.58,355.6,1522.0,350.1641,350.2428,350.0656,350.0853,1522.0
2024-05-22 13:20:00,355.6,355.73,355.39,355.44,4010.0,350.0853,350.2133,349.8786,349.9278,4010.0
2024-05-22 13:30:00,355.5,355.55,355.23,355.37,61888.0,349.9869,350.0361,349.7211,349.8589,61888.0
2024-05-22 13:40:00,355.43,356.23,355.42,356.23,51065.0,349.918,350.7056,349.9081,350.7056,51065.0
2024-05-22 13:50:00,356.14,356.9,356.14,356.81,3704.0,350.617,351.3652,350.617,351.2766,3704.0
2024-05-22 14:00:00,356.9,356.9,356.17,356.56,5628.0,351.3652,351.3652,350.6465,351.0304,5628.0
2024-05-22 14:10:00,356.59,356.61,356.31,356.56,1800.0,351.06,351.0797,350.7843,351.0304,1800.0
2024-05-22 14:20:00,356.45,356.56,356.26,356.28,2843.0,350.9221,351.0304,350.7351,350.7548,2843.0
2024-05-22 14:30:00,356.28,356.45,356.08,356.26,4074.0,350.7548,350.9221,350.5579,350.7351,4074.0
2024-05-22 14:40:00,356.35,356.81,356.17,356.81,5905.0,350.8237,351.2766,350.6465,351.2766,5905.0
2024-05-22 14:50:00,356.83,357.87,356.83,357.87,3076.0,351.2963,352.3201,351.2963,352.3201,3076.0
2024-05-22 15:00:00,357.75,357.91,357.47,357.58,4779.0,352.202,352.3595,351.9263,352.0346,4779.0
2024-05-22 15:10:00,357.48,357.48,356.83,357.12,7874.0,351.9362,351.9362,351.2963,351.5818,7874.0
2024-05-22 15:20:00,357.23,357.64,357.21,357.59,4776.0,351.69,352.0937,351.6704,352.0445,4776.0
2024-05-22 15:30:00,357.54,357.77,357.43,357.49,6494.0,351.9952,352.2217,351.8869,351.946,6494.0
2024-05-22 15:40:00,357.38,357.45,356.41,356.86,13838.0,351.8377,351.9066,350.8828,351.3258,13838.0
2024-05-22 15:50:00,356.83,357.11,356.45,356.79,48449.0,351.2963,351.5719,350.9221,351.2569,48449.0
2024-05-23 09:30:00,354.09,354.64,352.38,354.38,25135.0,348.5987,349.1402,346.9153,348.8842,25135.0
2024-05-23 09:40:00,353.78,354.06,353.2,353.6,16213.0,348.2936,348.5692,347.7225,348.1163,16213.0
2024-05-23 09:50:00,353.6,354.04,353.5,353.83,14723.0,348.1163,348.5495,348.0179,348.3428,14723.0
2024-05-23 10:00:00,353.51,354.13,353.08,353.58,59183.0,348.0277,348.6381,347.6044,348.0967,59183.0
2024-05-23 10:10:00,353.53,353.79,352.9,353.66,134884.0,348.0474,348.3034,347.4272,348.1754,134884.0
2024-05-23 10:20:00,353.62,353.82,352.95,353.55,13448.0,348.136,348.3329,347.4764,348.0671,13448.0
2024-05-23 10:30:00,353.17,353.67,351.72,353.67,47221.0,347.693,348.1853,346.2655,348.1853,47221.0
2024-05-23 10:40:00,353.76,353.82,353.33,353.37,5063.0,348.2739,348.3329,347.8505,347.8899,5063.0
2024-05-23 10:50:00,353.25,353.97,352.95,353.77,10772.0,347.7718,348.4806,347.4764,348.2837,10772.0
2024-05-23 11:00:00,353.65,353.82,352.94,352.94,110887.0,348.1656,348.3329,347.4666,347.4666,110887.0
2024-05-23 11:10:00,352.98,353.61,352.16,353.28,9131.0,347.506,348.1262,346.6987,347.8013,9131.0
2024-05-23 11:20:00,353.35,353.58,352.99,353.33,13482.0,347.8702,348.0967,347.5158,347.8505,13482.0
2024-05-23 11:30:00,353.25,353.5,352.92,353.22,17453.0,347.7718,348.0179,347.4469,347.7422,17453.0
2024-05-23 11:40:00,353.31,353.51,353.11,353.49,7003.0,347.8308,348.0277,347.6339,348.008,7003.0
2024-05-23 11:50:00,353.46,353.6,353.39,353.5,9630.0,347.9785,348.1163,347.9096,348.0179,9630.0
2024-05-23 12:00:00,353.48,353.84,353.48,353.62,8309.0,347.9982,348.3526,347.9982,348.136,8309.0
2024-05-23 12:10:00,353.68,353.68,353.42,353.64,8071.0,348.1951,348.1951,347.9391,348.1557,8071.0
2024-05-23 12:20:00,353.69,353.9,353.5,353.87,5241.0,348.2049,348.4117,348.0179,348.3822,5241.0
2024-05-23 12:30:00,353.85,354.04,353.74,353.81,20456.0,348.3625,348.5495,348.2542,348.3231,20456.0
2024-05-23 12:40:00,353.8,353.95,353.54,353.66,16078.0,348.3132,348.4609,348.0573,348.1754,16078.0
2024-05-23 12:50:00,353.66,353.74,353.53,353.63,13711.0,348.1754,348.2542,348.0474,348.1459,13711.0
2024-05-23 13:00:00,353.5,353.95,353.07,353.8,12517.0,348.0179,348.4609,347.5946,348.3132,12517.0
2024-05-23 13:10:00,353.61,353.84,353.51,353.75,9918.0,348.1262,348.3526,348.0277,348.264,9918.0
2024-05-23 13:20:00,353.57,353.68,353.06,353.68,14709.0,348.0868,348.1951,347.5847,348.1951,14709.0
2024-05-23 13:30:00,353.63,353.74,353.01,353.19,28841.0,348.1459,348.2542,347.5355,347.7127,28841.0
2024-05-23 13:40:00,353.2,353.76,353.07,353.72,14589.0,347.7225,348.2739,347.5946,348.2345,14589.0
2024-05-23 13:50:00,353.68,353.75,353.01,353.21,14453.0,348.1951,348.264,347.5355,347.7324,14453.0
2024-05-23 14:00:00,353.33,353.8,353.2,353.63,8832.0,347.8505,348.3132,347.7225,348.1459,8832.0
2024-05-23 14:10:00,353.69,353.85,353.46,353.78,6623.0,348.2049,348.3625,347.9785,348.2936,6623.0
2024-05-23 14:20:00,353.77,353.8,353.48,353.54,4520.0,348.2837,348.3132,347.9982,348.0573,4520.0
2024-05-23 14:30:00,353.47,353.88,353.31,353.37,11182.0,347.9884,348.392,347.8308,347.8899,11182.0
2024-05-23 14:40:00,353.32,353.87,352.84,353.38,70218.0,347.8407,348.3822,347.3681,347.8998,70218.0
2024-05-23 14:50:00,353.4,353.4,352.96,353.02,10156.0,347.9194,347.9194,347.4863,347.5453,10156.0
2024-05-23 15:00:00,352.97,353.7,352.92,353.38,15734.0,347.4961,348.2148,347.4469,347.8998,15734.0
2024-05-23 15:10:00,353.36,353.75,353.3,353.63,15386.0,347.8801,348.264,347.821,348.1459,15386.0
2024-05-23 15:20:00,353.7,353.93,353.69,353.88,17085.0,348.2148,348.4412,348.2049,348.392,17085.0
2024-05-23 15:30:00,353.81,353.92,352.87,352.9,275478.0,348.3231,348.4314,347.3977,347.4272,275478.0
2024-05-23 15:40:00,353.08,353.86,351.52,352.25,126343.0,347.6044,348.3723,346.0686,346.7873,126343.0
2024-05-23 15:50:00,352.34,352.86,352.0,352.25,53912.0,346.8759,347.3878,346.5412,346.7873,53912.0
2024-05-24 09:30:00,353.31,353.31,351.0,351.0,35045.0,347.8308,347.8308,345.5567,345.5567,35045.0
2024-05-24 09:40:00,350.9,351.09,349.12,349.7,10336.0,345.4582,345.6453,343.7058,344.2768,10336.0
2024-05-24 09:50:00,349.72,349.8,349.15,349.27,15563.0,344.2965,344.3753,343.7354,343.8535,15563.0
2024-05-24 10:00:00,349.45,350.11,349.36,350.0,12689.0,344.0307,344.6805,343.9421,344.5722,12689.0
2024-05-24 10:10:00,350.11,350.22,349.22,349.3,18212.0,344.6805,344.7888,343.8043,343.883,18212.0
2024-05-24 10:20:00,349.3,349.46,348.52,348.59,14360.0,343.883,344.0405,343.1151,343.184,14360.0
2024-05-24 10:30:00,348.54,349.46,348.5,349.04,10713.0,343.1348,344.0405,343.0954,343.6271,10713.0
2024-05-24 10:40:00,349.25,349.55,348.98,349.47,6519.0,343.8338,344.1292,343.568,344.0504,6519.0
2024-05-24 10:50:00,349.49,349.49,348.95,349.38,5649.0,344.0701,344.0701,343.5385,343.9618,5649.0
2024-05-24 11:00:00,349.47,349.79,349.32,349.75,3976.0,344.0504,344.3654,343.9027,344.326,3976.0
2024-05-24 11:10:00,349.76,349.87,349.12,349.42,7536.0,344.3359,344.4442,343.7058,344.0012,7536.0
2024-05-24 11:20:00,349.42,349.42,349.14,349.37,4878.0,344.0012,344.0012,343.7255,343.9519,4878.0
2024-05-24 11:30:00,349.45,349.45,349.17,349.22,13357.0,344.0307,344.0307,343.755,343.8043,13357.0
2024-05-24 11:40:00,349.18,349.31,349.08,349.31,19121.0,343.7649,343.8929,343.6664,343.8929,19121.0
2024-05-24 11:50:00,349.3,349.6,349.29,349.52,9881.0,343.883,344.1784,343.8732,344.0996,9881.0
2024-05-24 12:00:00,349.46,349.64,349.2,349.3,4897.0,344.0405,344.2178,343.7846,343.883,4897.0
2024-05-24 12:10:00,349.3,349.43,349.25,349.34,4761.0,343.883,344.011,343.8338,343.9224,4761.0
2024-05-24 12:20:00,349.33,349.66,349.25,349.35,5116.0,343.9126,344.2374,343.8338,343.9323,5116.0
2024-05-24 12:30:00,349.35,349.43,349.26,349.42,1634.0,343.9323,344.011,343.8436,344.0012,1634.0
2024-05-24 12:40:00,349.43,349.44,349.13,349.16,2738.0,344.011,344.0209,343.7157,343.7452,2738.0
2024-05-24 12:50:00,349.13,349.49,349.13,349.31,4515.0,343.7157,344.0701,343.7157,343.8929,4515.0
2024-05-24 13:00:00,349.34,349.47,349.27,349.42,2766.0,343.9224,344.0504,343.8535,344.0012,2766.0
2024-05-24 13:10:00,349.5,349.67,349.43,349.63,3865.0,344.0799,344.2473,344.011,344.2079,3865.0
2024-05-24 13:20:00,349.5,349.6,348.2,348.2,6063.0,344.0799,344.1784,342.8001,342.8001,6063.0
2024-05-24 13:30:00,348.11,348.74,347.7,348.74,20843.0,342.7115,343.3317,342.3078,343.3317,20843.0
2024-05-24 13:40:00,348.44,348.81,348.01,348.71,26847.0,343.0364,343.4006,342.613,343.3022,26847.0
2024-05-24 13:50:00,348.75,349.0,348.6,349.0,4907.0,343.3416,343.5877,343.1939,343.5877,4907.0
2024-05-24 14:00:00,349.05,349.15,348.95,349.06,1000.0,343.6369,343.7354,343.5385,343.6467,1000.0
2024-05-24 14:10:00,349.0,349.3,349.0,349.3,5443.0,343.5877,343.883,343.5877,343.883,5443.0
2024-05-24 14:20:00,349.12,349.27,348.92,349.03,11505.0,343.7058,343.8535,343.5089,343.6172,11505.0
2024-05-24 14:30:00,349.12,349.52,349.11,349.34,11007.0,343.7058,344.0996,343.696,343.9224,11007.0
2024-05-24 14:40:00,349.24,349.51,349.24,349.36,3952.0,343.824,344.0898,343.824,343.9421,3952.0
2024-05-24 14:50:00,349.36,349.51,349.12,349.13,4601.0,343.9421,344.0898,343.7058,343.7157,4601.0
2024-05-24 15:00:00,349.09,349.19,348.64,349.19,101056.0,343.6763,343.7747,343.2333,343.7747,101056.0
2024-05-24 15:10:00,349.23,349.28,348.19,348.27,133438.0,343.8141,343.8633,342.7902,342.869,133438.0
2024-05-24 15:20:00,348.21,349.12,347.8,349.12,36099.0,342.8099,343.7058,342.4063,343.7058,36099.0
2024-05-24 15:30:00,349.13,349.46,348.95,349.26,69803.0,343.7157,344.0405,343.5385,343.8436,69803.0
2024-05-24 15:40:00,349.22,349.41,348.66,348.99,182080.0,343.8043,343.9913,343.253,343.5778,182080.0
2024-05-24 15:50:00,348.82,349.46,348.41,349.35,88120.0,343.4105,344.0405,343.0068,343.9323,88120.0
2024-05-28 09:30:00,349.26,349.47,348.0,348.78,27236.0,343.8436,344.0504,342.6032,343.3711,27236.0
2024-05-28 09:40:00,348.73,350.4,348.4,349.65,22981.0,343.3219,344.966,342.997,344.2276,22981.0
2024-05-28 09:50:00,349.77,349.99,349.17,349.66,15933.0,344.3457,344.5623,343.755,344.2374,15933.0
2024-05-28 10:00:00,349.4,350.01,349.35,349.76,10188.0,343.9815,344.582,343.9323,344.3359,10188.0
2024-05-28 10:10:00,349.87,350.12,349.57,349.94,4174.0,344.4442,344.6903,344.1488,344.5131,4174.0
2024-05-28 10:20:00,349.85,350.58,348.84,348.85,15252.0,344.4245,345.1432,343.4302,343.44,15252.0
2024-05-28 10:30:00,348.9,348.9,347.78,348.15,14794.0,343.4892,343.4892,342.3866,342.7509,14794.0
2024-05-28 10:40:00,348.15,348.73,347.89,348.69,7125.0,342.7509,343.3219,342.4949,343.2825,7125.0
2024-05-28 10:50:00,348.69,349.11,348.36,348.57,17087.0,343.2825,343.696,342.9576,343.1643,17087.0
2024-05-28 11:00:00,348.67,349.49,348.67,349.45,5348.0,343.2628,344.0701,343.2628,344.0307,5348.0
2024-05-28 11:10:00,349.44,349.56,349.0,349.28,21813.0,344.0209,344.139,343.5877,343.8633,21813.0
2024-05-28 11:20:00,349.08,349.18,348.39,348.99,19608.0,343.6664,343.7649,342.9871,343.5778,19608.0
2024-05-28 11:30:00,349.0,349.28,348.97,349.28,3951.0,343.5877,343.8633,343.5581,343.8633,3951.0
2024-05-28 11:40:00,349.29,349.4,349.0,349.05,4360.0,343.8732,343.9815,343.5877,343.6369,4360.0
2024-05-28 11:50:00,349.0,349.11,348.91,349.0,16040.0,343.5877,343.696,343.4991,343.5877,16040.0
2024-05-28 12:00:00,349.14,349.15,348.97,349.0,8150.0,343.7255,343.7354,343.5581,343.5877,8150.0
2024-05-28 12:10:00,349.0,349.03,348.25,348.49,32874.0,343.5877,343.6172,342.8493,343.0856,32874.0
2024-05-28 12:20:00,348.32,349.0,348.23,348.25,27843.0,342.9182,343.5877,342.8296,342.8493,27843.0
2024-05-28 12:30:00,348.25,348.37,348.23,348.37,3832.0,342.8493,342.9675,342.8296,342.9675,3832.0
2024-05-28 12:40:00,348.26,348.35,347.86,347.98,4582.0,342.8592,342.9478,342.4654,342.5835,4582.0
2024-05-28 12:50:00,347.9,348.02,346.7,346.7,1533.0,342.5047,342.6229,341.3233,341.3233,1533.0
2024-05-28 13:00:00,346.41,347.04,346.35,346.88,65846.0,341.0378,341.6581,340.9788,341.5006,65846.0
2024-05-28 13:10:00,347.02,348.3,346.96,348.11,21001.0,341.6384,342.8985,341.5793,342.7115,21001.0
2024-05-28 13:20:00,348.17,349.41,348.14,349.39,15658.0,342.7706,343.9913,342.741,343.9716,15658.0
2024-05-28 13:30:00,349.4,349.63,349.05,349.44,7806.0,343.9815,344.2079,343.6369,344.0209,7806.0
2024-05-28 13:40:00,349.35,349.96,349.34,349.79,7930.0,343.9323,344.5328,343.9224,344.3654,7930.0
2024-05-28 13:50:00,349.87,350.21,349.67,350.21,4312.0,344.4442,344.7789,344.2473,344.7789,4312.0
2024-05-28 14:00:00,350.17,350.17,349.59,349.8,3890.0,344.7395,344.7395,344.1685,344.3753,3890.0
2024-05-28 14:10:00,349.69,349.91,349.19,349.57,17144.0,344.267,344.4836,343.7747,344.1488,17144.0
2024-05-28 14:20:00,349.4,350.05,349.3,350.04,63545.0,343.9815,344.6214,343.883,344.6116,63545.0
2024-05-28 14:30:00,349.88,350.31,349.57,349.68,12230.0,344.454,344.8774,344.1488,344.2571,12230.0
2024-05-28 14:40:00,349.75,350.2,349.59,350.14,11855.0,344.326,344.7691,344.1685,344.71,11855.0
2024-05-28 14:50:00,350.12,350.3,349.88,349.97,21023.0,344.6903,344.8675,344.454,344.5426,21023.0
2024-05-28 15:00:00,349.93,349.94,348.96,349.33,9121.0,344.5033,344.5131,343.5483,343.9126,9121.0
2024-05-28 15:10:00,349.33,349.46,348.67,348.68,12272.0,343.9126,344.0405,343.2628,343.2726,12272.0
2024-05-28 15:20:00,348.5,348.79,348.5,348.76,14312.0,343.0954,343.3809,343.0954,343.3514,14312.0
2024-05-28 15:30:00,348.72,348.99,348.11,348.66,25371.0,343.312,343.5778,342.7115,343.253,25371.0
2024-05-28 15:40:00,348.64,349.34,348.3,349.33,43782.0,343.2333,343.9224,342.8985,343.9126,43782.0
2024-05-28 15:50:00,349.28,349.4,347.68,349.16,100194.0,343.8633,343.9815,342.2882,343.7452,100194.0
2024-05-29 09:30:00,345.96,346.0,330.59,332.97,137792.0,340.5948,340.6342,325.4632,327.8063,137792.0
2024-05-29 09:40:00,332.41,334.94,329.76,331.01,43891.0,327.255,329.7457,324.6461,325.8767,43891.0
2024-05-29 09:50:00,330.96,333.3,328.09,332.61,55364.0,325.8274,328.1312,323.002,327.4519,55364.0
2024-05-29 10:00:00,332.74,339.8,331.03,339.61,47570.0,327.5798,334.5304,325.8964,334.3433,47570.0
2024-05-29 10:10:00,339.92,340.35,336.21,337.24,25692.0,334.6485,335.0718,330.996,332.0101,25692.0
2024-05-29 10:20:00,337.24,337.24,333.62,336.74,39470.0,332.0101,332.0101,328.4462,331.5178,39470.0
2024-05-29 10:30:00,336.73,338.21,336.03,338.11,10826.0,331.508,332.965,330.8188,332.8666,10826.0
2024-05-29 10:40:00,338.05,338.21,336.38,336.68,8540.0,332.8075,332.965,331.1634,331.4587,8540.0
2024-05-29 10:50:00,337.07,337.18,335.0,335.56,7916.0,331.8427,331.951,329.8048,330.3561,7916.0
2024-05-29 11:00:00,335.7,338.7,335.7,337.31,24163.0,330.4939,333.4474,330.4939,332.079,24163.0
2024-05-29 11:10:00,337.33,338.14,336.96,337.5,19811.0,332.0987,332.8961,331.7344,332.266,19811.0
2024-05-29 11:20:00,337.7,339.41,337.6,339.1,8365.0,332.4629,334.1464,332.3645,333.8412,8365.0
2024-05-29 11:30:00,339.41,340.54,338.96,339.76,17184.0,334.1464,335.2589,333.7034,334.491,17184.0
2024-05-29 11:40:00,339.61,339.89,339.39,339.89,11464.0,334.3433,334.619,334.1267,334.619,11464.0
2024-05-29 11:50:00,339.74,339.74,338.95,339.25,13613.0,334.4713,334.4713,333.6935,333.9889,13613.0
2024-05-29 12:00:00,339.32,339.33,337.36,337.93,10551.0,334.0578,334.0676,332.1282,332.6894,10551.0
2024-05-29 12:10:00,337.92,338.92,337.54,338.63,10762.0,332.6795,333.664,332.3054,333.3785,10762.0
2024-05-29 12:20:00,338.5,338.85,338.04,338.59,11694.0,333.2505,333.5951,332.7976,333.3391,11694.0
2024-05-29 12:30:00,338.57,339.23,338.15,338.47,6201.0,333.3194,333.9692,332.9059,333.221,6201.0
2024-05-29 12:40:00,338.33,348.02,337.86,339.69,76694.0,333.0832,342.6229,332.6204,334.4221,76694.0
2024-05-29 12:50:00,339.49,340.39,339.33,339.4,9209.0,334.2252,335.1112,334.0676,334.1366,9209.0
2024-05-29 13:00:00,339.32,340.14,338.69,339.71,39345.0,334.0578,334.8651,333.4376,334.4417,39345.0
2024-05-29 13:10:00,339.77,340.87,339.77,340.33,14537.0,334.5008,335.5838,334.5008,335.0521,14537.0
2024-05-29 13:20:00,340.29,340.29,339.45,340.02,11733.0,335.0128,335.0128,334.1858,334.7469,11733.0
2024-05-29 13:30:00,339.86,340.04,338.52,338.61,11196.0,334.5894,334.7666,333.2702,333.3588,11196.0
2024-05-29 13:40:00,338.58,339.99,338.39,338.92,31849.0,333.3293,334.7174,333.1422,333.664,31849.0
2024-05-29 13:50:00,339.22,340.24,338.87,339.77,11151.0,333.9593,334.9635,333.6148,334.5008,11151.0
2024-05-29 14:00:00,339.7,340.73,339.25,339.73,13378.0,334.4319,335.4459,333.9889,334.4614,13378.0
2024-05-29 14:10:00,339.57,340.05,339.03,340.05,14618.0,334.3039,334.7765,333.7723,334.7765,14618.0
2024-05-29 14:20:00,339.96,340.44,339.93,340.11,12339.0,334.6879,335.1604,334.6583,334.8355,12339.0
2024-05-29 14:30:00,340.12,340.58,339.88,340.11,32668.0,334.8454,335.2983,334.6091,334.8355,32668.0
2024-05-29 14:40:00,340.08,340.19,339.0,339.98,87431.0,334.806,334.9143,333.7428,334.7076,87431.0
2024-05-29 14:50:00,340.0,340.43,339.71,340.43,11133.0,334.7273,335.1506,334.4417,335.1506,11133.0
2024-05-29 15:00:00,340.7,342.81,340.62,342.59,21367.0,335.4164,337.4937,335.3376,337.2771,21367.0
2024-05-29 15:10:00,342.53,342.9,341.97,342.16,22028.0,337.218,337.5823,336.6667,336.8538,22028.0
2024-05-29 15:20:00,342.07,343.19,342.07,343.19,16048.0,336.7652,337.8678,336.7652,337.8678,16048.0
2024-05-29 15:30:00,343.16,343.93,342.84,343.81,29319.0,337.8382,338.5963,337.5232,338.4782,29319.0
2024-05-29 15:40:00,343.87,345.82,343.36,345.66,52385.0,338.5372,340.457,338.0351,340.2995,52385.0
2024-05-29 15:50:00,345.5,347.29,345.16,345.37,129688.0,340.142,341.9042,339.8072,340.014,129688.0
2024-05-30 09:30:00,345.1,347.44,343.48,345.11,58975.0,339.7482,342.0519,338.1533,339.758,58975.0
2024-05-30 09:40:00,345.11,345.35,343.26,345.24,62880.0,339.758,339.9943,337.9367,339.886,62880.0
2024-05-30 09:50:00,345.1,347.58,345.09,347.58,4992.0,339.7482,342.1897,339.7383,342.1897,4992.0
2024-05-30 10:00:00,347.74,349.43,347.36,347.62,15265.0,342.3472,344.011,341.9731,342.2291,15265.0
2024-05-30 10:10:00,347.86,347.95,345.8,347.42,19210.0,342.4654,342.554,340.4373,342.0322,19210.0
2024-05-30 10:20:00,347.51,348.31,347.19,348.19,13703.0,342.1208,342.9084,341.8057,342.7902,13703.0
2024-05-30 10:30:00,348.42,348.46,347.72,348.37,8692.0,343.0167,343.0561,342.3275,342.9675,8692.0
2024-05-30 10:40:00,348.63,348.85,348.19,348.76,7566.0,343.2234,343.44,342.7902,343.3514,7566.0
2024-05-30 10:50:00,348.94,349.48,348.91,349.04,8505.0,343.5286,344.0602,343.4991,343.6271,8505.0
2024-05-30 11:00:00,348.83,350.5,348.76,350.1,13585.0,343.4203,345.0644,343.3514,344.6706,13585.0
2024-05-30 11:10:00,349.9,350.68,349.22,350.68,10738.0,344.4737,345.2416,343.8043,345.2416,10738.0
2024-05-30 11:20:00,350.65,352.0,350.19,351.75,8120.0,345.2121,346.5412,344.7592,346.295,8120.0
2024-05-30 11:30:00,351.74,352.51,351.44,351.72,19883.0,346.2852,347.0432,345.9898,346.2655,19883.0
2024-05-30 11:40:00,351.78,351.93,350.4,350.93,25180.0,346.3246,346.4722,344.966,345.4877,25180.0
2024-05-30 11:50:00,351.09,351.53,350.96,351.29,20102.0,345.6453,346.0784,345.5173,345.8422,20102.0
2024-05-30 12:00:00,351.15,351.95,350.97,351.62,14757.0,345.7043,346.4919,345.5271,346.167,14757.0
2024-05-30 12:10:00,351.62,351.62,350.7,351.25,14318.0,346.167,346.167,345.2613,345.8028,14318.0
2024-05-30 12:20:00,351.5,351.61,351.08,351.23,13014.0,346.0489,346.1572,345.6354,345.7831,13014.0
2024-05-30 12:30:00,351.36,351.52,350.77,351.46,8893.0,345.9111,346.0686,345.3302,346.0095,8893.0
2024-05-30 12:40:00,351.52,351.72,350.72,350.75,10544.0,346.0686,346.2655,345.281,345.3105,10544.0
2024-05-30 12:50:00,350.75,351.32,350.62,351.01,10170.0,345.3105,345.8717,345.1826,345.5665,10170.0
2024-05-30 13:00:00,351.01,351.55,350.99,351.5,7525.0,345.5665,346.0981,345.5468,346.0489,7525.0
2024-05-30 13:10:00,351.69,352.24,351.58,351.83,9758.0,346.236,346.7774,346.1277,346.3738,9758.0
2024-05-30 13:20:00,351.78,352.59,351.78,352.26,8095.0,346.3246,347.122,346.3246,346.7971,8095.0
2024-05-30 13:30:00,352.26,352.26,351.69,351.69,11638.0,346.7971,346.7971,346.236,346.236,11638.0
2024-05-30 13:40:00,351.65,351.65,351.08,351.45,7791.0,346.1966,346.1966,345.6354,345.9997,7791.0
2024-05-30 13:50:00,351.29,351.31,350.74,350.74,7063.0,345.8422,345.8619,345.3007,345.3007,7063.0
2024-05-30 14:00:00,350.74,350.9,350.61,350.69,7799.0,345.3007,345.4582,345.1727,345.2515,7799.0
2024-05-30 14:10:00,350.69,350.7,350.03,350.34,9404.0,345.2515,345.2613,344.6017,344.9069,9404.0
2024-05-30 14:20:00,350.2,350.57,349.95,350.55,9586.0,344.7691,345.1333,344.5229,345.1136,9586.0
2024-05-30 14:30:00,350.55,350.55,349.62,349.68,3576.0,345.1136,345.1136,344.1981,344.2571,3576.0
2024-05-30 14:40:00,349.66,350.05,349.38,350.05,5815.0,344.2374,344.6214,343.9618,344.6214,5815.0
2024-05-30 14:50:00,350.05,350.18,349.66,349.74,6943.0,344.6214,344.7494,344.2374,344.3162,6943.0
2024-05-30 15:00:00,349.69,349.99,349.44,349.44,6470.0,344.267,344.5623,344.0209,344.0209,6470.0
2024-05-30 15:10:00,349.42,350.23,349.41,349.91,10761.0,344.0012,344.7986,343.9913,344.4836,10761.0
2024-05-30 15:20:00,349.92,350.22,349.47,349.99,14700.0,344.4934,344.7888,344.0504,344.5623,14700.0
2024-05-30 15:30:00,350.03,350.03,348.61,348.73,16139.0,344.6017,344.6017,343.2037,343.3219,16139.0
2024-05-30 15:40:00,348.69,348.7,347.84,347.88,19719.0,343.2825,343.2923,342.4457,342.485,19719.0
2024-05-30 15:50:00,347.89,347.92,347.03,347.37,104975.0,342.4949,342.5244,341.6482,341.983,104975.0
2024-05-31 09:30:00,350.15,352.89,348.96,351.55,19322.0,344.7198,347.4174,343.5483,346.0981,19322.0
2024-05-31 09:40:00,352.02,353.81,351.42,351.52,22950.0,346.5608,348.3231,345.9702,346.0686,22950.0
2024-05-31 09:50:00,351.24,351.74,350.63,351.44,12170.0,345.7929,346.2852,345.1924,345.9898,12170.0
2024-05-31 10:00:00,351.61,352.28,350.78,351.23,13602.0,346.1572,346.8168,345.3401,345.7831,13602.0
2024-05-31 10:10:00,351.23,351.23,350.03,350.63,7632.0,345.7831,345.7831,344.6017,345.1924,7632.0
2024-05-31 10:20:00,350.6,351.84,350.6,351.33,15659.0,345.1629,346.3836,345.1629,345.8815,15659.0
2024-05-31 10:30:00,351.28,353.64,351.18,353.37,12565.0,345.8323,348.1557,345.7339,347.8899,12565.0
2024-05-31 10:40:00,353.58,354.29,353.14,353.62,6633.0,348.0967,348.7956,347.6635,348.136,6633.0
2024-05-31 10:50:00,353.53,353.73,352.61,352.97,7665.0,348.0474,348.2443,347.1417,347.4961,7665.0
2024-05-31 11:00:00,353.21,353.43,350.99,352.1,64782.0,347.7324,347.949,345.5468,346.6396,64782.0
2024-05-31 11:10:00,352.1,352.1,350.7,350.74,9206.0,346.6396,346.6396,345.2613,345.3007,9206.0
2024-05-31 11:20:00,350.75,351.03,350.48,350.78,3981.0,345.3105,345.5862,345.0447,345.3401,3981.0
2024-05-31 11:30:00,350.69,351.04,350.49,350.49,5413.0,345.2515,345.596,345.0546,345.0546,5413.0
2024-05-31 11:40:00,350.73,350.83,349.93,350.1,4695.0,345.2909,345.3893,344.5033,344.6706,4695.0
2024-05-31 11:50:00,350.21,350.36,349.76,350.06,4815.0,344.7789,344.9266,344.3359,344.6312,4815.0
2024-05-31 12:00:00,350.07,350.23,349.52,350.05,5930.0,344.6411,344.7986,344.0996,344.6214,5930.0
2024-05-31 12:10:00,350.0,350.13,349.52,349.52,6043.0,344.5722,344.7002,344.0996,344.0996,6043.0
2024-05-31 12:20:00,349.64,351.18,349.5,351.18,39951.0,344.2178,345.7339,344.0799,345.7339,39951.0
2024-05-31 12:30:00,351.29,352.23,351.29,351.91,7726.0,345.8422,346.7676,345.8422,346.4526,7726.0
2024-05-31 12:40:00,351.87,352.16,351.64,352.0,7758.0,346.4132,346.6987,346.1867,346.5412,7758.0
2024-05-31 12:50:00,351.97,352.3,351.64,351.89,7153.0,346.5116,346.8365,346.1867,346.4329,7153.0
2024-05-31 13:00:00,351.97,352.43,351.84,352.43,4331.0,346.5116,346.9645,346.3836,346.9645,4331.0
2024-05-31 13:10:00,352.34,352.77,352.09,352.57,3728.0,346.8759,347.2992,346.6298,347.1023,3728.0
2024-05-31 13:20:00,352.55,352.7,352.35,352.66,2728.0,347.0826,347.2303,346.8857,347.1909,2728.0
2024-05-31 13:30:00,352.49,352.61,352.07,352.07,3001.0,347.0236,347.1417,346.6101,346.6101,3001.0
2024-05-31 13:40:00,352.07,352.61,352.07,352.43,3631.0,346.6101,347.1417,346.6101,346.9645,3631.0
2024-05-31 13:50:00,352.65,352.96,352.24,352.9,6642.0,347.1811,347.4863,346.7774,347.4272,6642.0
2024-05-31 14:00:00,352.92,352.99,352.63,352.93,7607.0,347.4469,347.5158,347.1614,347.4567,7607.0
2024-05-31 14:10:00,352.9,353.33,352.83,353.32,11196.0,347.4272,347.8505,347.3583,347.8407,11196.0
2024-05-31 14:20:00,353.36,353.78,353.18,353.4,12780.0,347.8801,348.2936,347.7029,347.9194,12780.0
2024-05-31 14:30:00,353.32,353.48,353.24,353.44,5858.0,347.8407,347.9982,347.7619,347.9588,5858.0
2024-05-31 14:40:00,353.51,353.77,353.17,353.67,16863.0,348.0277,348.2837,347.693,348.1853,16863.0
2024-05-31 14:50:00,353.67,354.35,353.53,354.18,16218.0,348.1853,348.8547,348.0474,348.6873,16218.0
2024-05-31 15:00:00,354.31,354.33,353.47,353.81,10990.0,348.8153,348.835,347.9884,348.3231,10990.0
2024-05-31 15:10:00,353.71,353.71,353.23,353.23,8212.0,348.2246,348.2246,347.7521,347.7521,8212.0
2024-05-31 15:20:00,353.28,353.85,353.28,353.52,11145.0,347.8013,348.3625,347.8013,348.0376,11145.0
2024-05-31 15:30:00,353.47,353.63,353.26,353.47,11840.0,347.9884,348.1459,347.7816,347.9884,11840.0
2024-05-31 15:40:00,353.54,354.69,353.53,354.57,34374.0,348.0573,349.1894,348.0474,349.0713,34374.0
2024-05-31 15:50:00,354.43,358.33,354.43,358.33,176001.0,348.9335,352.773,348.9335,352.773,176001.0
2024-06-03 09:30:00,356.37,361.96,355.95,360.18,24031.0,350.8434,356.3467,350.4299,354.5943,24031.0
2024-06-03 09:40:00,360.33,360.52,358.07,358.5,9414.0,354.742,354.929,352.517,352.9404,9414.0
2024-06-03 09:50:00,358.48,359.77,358.02,359.5,6995.0,352.9207,354.1907,352.4678,353.9248,6995.0
2024-06-03 10:00:00,359.78,360.75,359.31,360.08,19293.0,354.2005,355.1555,353.7378,354.4959,19293.0
2024-06-03 10:10:00,360.27,360.54,359.81,360.34,6795.0,354.6829,354.9487,354.23,354.7518,6795.0
2024-06-03 10:20:00,360.46,360.46,359.58,359.72,14280.0,354.87,354.87,354.0036,354.1414,14280.0
2024-06-03 10:30:00,359.58,360.19,358.75,360.19,15173.0,354.0036,354.6041,353.1865,354.6041,15173.0
2024-06-03 10:40:00,359.89,360.31,359.14,359.48,9226.0,354.3088,354.7223,353.5704,353.9052,9226.0
2024-06-03 10:50:00,359.47,359.92,358.77,359.91,6032.0,353.8953,354.3383,353.2062,354.3285,6032.0
2024-06-03 11:00:00,359.88,361.76,359.88,361.43,7647.0,354.299,356.1498,354.299,355.8249,7647.0
2024-06-03 11:10:00,361.76,361.81,361.23,361.55,5601.0,356.1498,356.199,355.628,355.9431,5601.0
2024-06-03 11:20:00,361.49,361.9,361.16,361.9,7250.0,355.884,356.2876,355.5591,356.2876,7250.0
2024-06-03 11:30:00,361.76,362.4,361.06,362.4,14324.0,356.1498,356.7799,355.4607,356.7799,14324.0
2024-06-03 11:40:00,362.24,362.57,361.83,362.25,10310.0,356.6224,356.9472,356.2187,356.6322,10310.0
2024-06-03 11:50:00,362.02,362.4,361.8,362.28,6383.0,356.4058,356.7799,356.1892,356.6617,6383.0
2024-06-03 12:00:00,362.04,362.45,361.8,362.45,11978.0,356.4255,356.8291,356.1892,356.8291,11978.0
2024-06-03 12:10:00,362.64,362.94,362.47,362.5,15317.0,357.0161,357.3115,356.8488,356.8783,15317.0
2024-06-03 12:20:00,362.52,362.61,362.17,362.28,5422.0,356.898,356.9866,356.5534,356.6617,5422.0
2024-06-03 12:30:00,362.3,363.38,362.19,363.1,6752.0,356.6814,357.7447,356.5731,357.469,6752.0
2024-06-03 12:40:00,363.18,363.18,362.86,362.92,5594.0,357.5478,357.5478,357.2327,357.2918,5594.0
2024-06-03 12:50:00,362.91,363.15,362.73,362.94,10386.0,357.282,357.5182,357.1048,357.3115,10386.0
2024-06-03 13:00:00,362.98,363.34,362.86,363.28,5992.0,357.3509,357.7053,357.2327,357.6462,5992.0
2024-06-03 13:10:00,363.28,363.88,362.98,363.81,11161.0,357.6462,358.2369,357.3509,358.168,11161.0
2024-06-03 13:20:00,363.86,363.93,363.4,363.47,7985.0,358.2172,358.2861,357.7644,357.8333,7985.0
2024-06-03 13:30:00,363.47,363.53,363.04,363.47,10752.0,357.8333,357.8923,357.4099,357.8333,10752.0
2024-06-03 13:40:00,363.31,363.44,362.31,362.92,9015.0,357.6758,357.8037,356.6913,357.2918,9015.0
2024-06-03 13:50:00,362.83,363.42,362.82,363.31,5991.0,357.2032,357.7841,357.1934,357.6758,5991.0
2024-06-03 14:00:00,363.24,363.51,362.95,362.97,3002.0,357.6068,357.8727,357.3213,357.341,3002.0
2024-06-03 14:10:00,363.08,363.25,362.99,363.25,3783.0,357.4493,357.6167,357.3607,357.6167,3783.0
2024-06-03 14:20:00,363.25,364.22,363.24,364.19,11516.0,357.6167,358.5716,357.6068,358.5421,11516.0
2024-06-03 14:30:00,364.19,364.2,363.36,363.5,8333.0,358.5421,358.552,357.725,357.8628,8333.0
2024-06-03 14:40:00,363.49,365.0,363.33,363.86,19449.0,357.853,359.3396,357.6954,358.2172,19449.0
2024-06-03 14:50:00,363.81,364.07,363.46,364.07,12644.0,358.168,358.424,357.8234,358.424,12644.0
2024-06-03 15:00:00,364.11,364.5,363.9,364.49,10993.0,358.4634,358.8473,358.2566,358.8375,10993.0
2024-06-03 15:10:00,364.49,365.03,364.35,365.03,35222.0,358.8375,359.3691,358.6996,359.3691,35222.0
2024-06-03 15:20:00,364.97,365.03,364.72,364.85,27364.0,359.31,359.3691,359.0639,359.1919,27364.0
2024-06-03 15:30:00,364.94,365.02,364.71,364.75,25012.0,359.2805,359.3592,359.054,359.0934,25012.0
2024-06-03 15:40:00,364.76,365.13,364.58,364.58,21265.0,359.1033,359.4675,358.9261,358.9261,21265.0
2024-06-03 15:50:00,364.39,364.99,363.84,364.3,120197.0,358.739,359.3297,358.1975,358.6504,120197.0
2024-06-04 09:30:00,362.73,363.4,358.41,359.12,31315.0,357.1048,357.7644,352.8517,353.5507,31315.0
2024-06-04 09:40:00,359.09,361.67,358.04,361.12,12199.0,353.5212,356.0612,352.4875,355.5197,12199.0
2024-06-04 09:50:00,361.59,361.96,361.03,361.66,4932.0,355.9824,356.3467,355.4311,356.0513,4932.0
2024-06-04 10:00:00,362.0,362.45,361.3,361.7,23175.0,356.3861,356.8291,355.6969,356.0907,23175.0
2024-06-04 10:10:00,361.98,362.32,361.71,361.9,7213.0,356.3664,356.7011,356.1006,356.2876,7213.0
2024-06-04 10:20:00,362.06,362.92,361.62,362.37,43680.0,356.4451,357.2918,356.012,356.7503,43680.0
2024-06-04 10:30:00,362.23,362.44,361.6,362.41,19150.0,356.6125,356.8193,355.9923,356.7897,19150.0
2024-06-04 10:40:00,362.41,362.44,361.61,362.02,18688.0,356.7897,356.8193,356.0021,356.4058,18688.0
2024-06-04 10:50:00,361.95,362.17,361.39,361.53,13861.0,356.3369,356.5534,355.7855,355.9234,13861.0
2024-06-04 11:00:00,361.71,362.22,361.57,361.72,21120.0,356.1006,356.6027,355.9627,356.1104,21120.0
2024-06-04 11:10:00,361.75,362.17,361.17,362.09,7534.0,356.14,356.5534,355.5689,356.4747,7534.0
2024-06-04 11:20:00,362.05,362.17,361.76,361.93,15699.0,356.4353,356.5534,356.1498,356.3172,15699.0
2024-06-04 11:30:00,361.93,362.13,361.62,361.99,11523.0,356.3172,356.5141,356.012,356.3762,11523.0
2024-06-04 11:40:00,361.9,362.18,361.82,362.03,12188.0,356.2876,356.5633,356.2089,356.4156,12188.0
2024-06-04 11:50:00,362.0,362.09,361.77,362.03,10639.0,356.3861,356.4747,356.1596,356.4156,10639.0
2024-06-04 12:00:00,362.03,362.03,361.71,361.88,7868.0,356.4156,356.4156,356.1006,356.2679,7868.0
2024-06-04 12:10:00,361.88,362.79,361.84,362.24,13837.0,356.2679,357.1638,356.2286,356.6224,13837.0
2024-06-04 12:20:00,362.25,362.51,361.78,362.22,116843.0,356.6322,356.8882,356.1695,356.6027,116843.0
2024-06-04 12:30:00,362.06,363.08,361.71,362.62,12424.0,356.4451,357.4493,356.1006,356.9965,12424.0
2024-06-04 12:40:00,363.1,363.3,361.78,362.35,20834.0,357.469,357.6659,356.1695,356.7306,20834.0
2024-06-04 12:50:00,362.18,362.21,361.75,362.13,9233.0,356.5633,356.5928,356.14,356.5141,9233.0
2024-06-04 13:00:00,362.0,362.23,361.85,362.11,5777.0,356.3861,356.6125,356.2384,356.4944,5777.0
2024-06-04 13:10:00,362.11,362.25,361.75,362.25,5967.0,356.4944,356.6322,356.14,356.6322,5967.0
2024-06-04 13:20:00,361.93,362.15,361.72,362.08,4634.0,356.3172,356.5337,356.1104,356.4648,4634.0
2024-06-04 13:30:00,362.03,362.31,361.74,362.21,8276.0,356.4156,356.6913,356.1301,356.5928,8276.0
2024-06-04 13:40:00,362.34,362.47,362.07,362.31,6226.0,356.7208,356.8488,356.455,356.6913,6226.0
2024-06-04 13:50:00,362.22,362.61,361.98,362.33,63810.0,356.6027,356.9866,356.3664,356.711,63810.0
2024-06-04 14:00:00,362.42,362.68,362.06,362.11,5162.0,356.7996,357.0555,356.4451,356.4944,5162.0
2024-06-04 14:10:00,362.34,362.47,362.02,362.2,6770.0,356.7208,356.8488,356.4058,356.583,6770.0
2024-06-04 14:20:00,362.35,362.59,362.2,362.5,12086.0,356.7306,356.9669,356.583,356.8783,12086.0
2024-06-04 14:30:00,362.29,362.59,362.09,362.59,5285.0,356.6716,356.9669,356.4747,356.9669,5285.0
2024-06-04 14:40:00,362.53,363.04,362.52,362.55,9481.0,356.9079,357.4099,356.898,356.9275,9481.0
2024-06-04 14:50:00,362.5,362.71,362.0,362.0,9868.0,356.8783,357.0851,356.3861,356.3861,9868.0
2024-06-04 15:00:00,362.01,362.06,361.77,361.92,9536.0,356.3959,356.4451,356.1596,356.3073,9536.0
2024-06-04 15:10:00,362.01,362.15,361.38,361.43,8643.0,356.3959,356.5337,355.7757,355.8249,8643.0
2024-06-04 15:20:00,361.04,361.64,360.93,361.18,6548.0,355.441,356.0317,355.3327,355.5788,6548.0
2024-06-04 15:30:00,361.18,361.47,360.6,361.17,20549.0,355.5788,355.8643,355.0078,355.5689,20549.0
2024-06-04 15:40:00,361.31,362.25,361.26,361.91,22509.0,355.7068,356.6322,355.6576,356.2975,22509.0
2024-06-04 15:50:00,361.92,362.52,360.79,360.84,78233.0,356.3073,356.898,355.1948,355.2441,78233.0
2024-06-05 09:30:00,361.69,362.74,357.51,359.21,22204.0,356.0809,357.1146,351.9657,353.6393,22204.0
2024-06-05 09:40:00,359.09,359.69,358.2,359.05,10969.0,353.5212,354.1119,352.645,353.4818,10969.0
2024-06-05 09:50:00,359.05,360.19,358.36,360.19,9922.0,353.4818,354.6041,352.8025,354.6041,9922.0
2024-06-05 10:00:00,359.6,360.03,359.04,359.18,9333.0,354.0233,354.4466,353.472,353.6098,9333.0
2024-06-05 10:10:00,359.14,359.95,359.0,359.88,8878.0,353.5704,354.3679,353.4326,354.299,8878.0
2024-06-05 10:20:00,359.98,360.0,358.74,358.78,15667.0,354.3974,354.4171,353.1766,353.216,15667.0
2024-06-05 10:30:00,358.78,359.4,358.78,359.3,3797.0,353.216,353.8264,353.216,353.7279,3797.0
2024-06-05 10:40:00,359.54,360.44,358.88,360.44,13815.0,353.9642,354.8503,353.3145,354.8503,13815.0
2024-06-05 10:50:00,360.3,360.92,359.94,360.92,8698.0,354.7124,355.3228,354.358,355.3228,8698.0
2024-06-05 11:00:00,360.71,360.89,360.59,360.67,3466.0,355.1161,355.2933,354.9979,355.0767,3466.0
2024-06-05 11:10:00,360.67,360.86,360.58,360.69,4270.0,355.0767,355.2638,354.9881,355.0964,4270.0
2024-06-05 11:20:00,360.75,361.25,360.75,360.85,11506.0,355.1555,355.6477,355.1555,355.2539,11506.0
2024-06-05 11:30:00,361.0,361.43,360.85,360.98,5417.0,355.4016,355.8249,355.2539,355.3819,5417.0
2024-06-05 11:40:00,361.17,361.8,361.16,361.36,6495.0,355.5689,356.1892,355.5591,355.756,6495.0
2024-06-05 11:50:00,361.24,361.93,361.24,361.92,4265.0,355.6379,356.3172,355.6379,356.3073,4265.0
2024-06-05 12:00:00,361.95,362.0,361.37,361.41,2484.0,356.3369,356.3861,355.7658,355.8052,2484.0
2024-06-05 12:10:00,361.5,361.93,361.48,361.49,4228.0,355.8938,356.3172,355.8741,355.884,4228.0
2024-06-05 12:20:00,361.48,361.86,361.48,361.81,2452.0,355.8741,356.2482,355.8741,356.199,2452.0
2024-06-05 12:30:00,361.71,361.91,361.68,361.87,3466.0,356.1006,356.2975,356.071,356.2581,3466.0
2024-06-05 12:40:00,362.02,362.09,361.2,361.54,2553.0,356.4058,356.4747,355.5985,355.9332,2553.0
2024-06-05 12:50:00,361.54,361.55,361.09,361.32,11284.0,355.9332,355.9431,355.4902,355.7166,11284.0
2024-06-05 13:00:00,361.32,361.44,360.53,360.53,12423.0,355.7166,355.8348,354.9389,354.9389,12423.0
2024-06-05 13:10:00,360.53,360.69,359.97,360.19,6272.0,354.9389,355.0964,354.3876,354.6041,6272.0
2024-06-05 13:20:00,360.19,360.41,359.75,359.99,15523.0,354.6041,354.8207,354.171,354.4072,15523.0
2024-06-05 13:30:00,359.99,360.18,359.69,360.13,5165.0,354.4072,354.5943,354.1119,354.5451,5165.0
2024-06-05 13:40:00,360.14,360.41,359.72,359.88,3590.0,354.5549,354.8207,354.1414,354.299,3590.0
2024-06-05 13:50:00,359.95,360.49,359.94,360.43,4218.0,354.3679,354.8995,354.358,354.8404,4218.0
2024-06-05 14:00:00,360.19,360.44,360.05,360.44,9822.0,354.6041,354.8503,354.4663,354.8503,9822.0
2024-06-05 14:10:00,360.48,360.69,360.1,360.69,2551.0,354.8896,355.0964,354.5155,355.0964,2551.0
2024-06-05 14:20:00,360.44,360.83,360.2,360.67,5050.0,354.8503,355.2342,354.614,355.0767,5050.0
2024-06-05 14:30:00,360.56,360.92,360.48,360.78,3775.0,354.9684,355.3228,354.8896,355.185,3775.0
2024-06-05 14:40:00,360.78,360.93,360.68,360.78,5329.0,355.185,355.3327,355.0865,355.185,5329.0
2024-06-05 14:50:00,360.9,361.06,360.76,360.96,8454.0,355.3031,355.4607,355.1653,355.3622,8454.0
2024-06-05 15:00:00,360.99,361.16,360.91,361.08,8104.0,355.3917,355.5591,355.313,355.4803,8104.0
2024-06-05 15:10:00,361.14,361.22,360.91,361.18,3918.0,355.5394,355.6182,355.313,355.5788,3918.0
2024-06-05 15:20:00,361.03,361.06,360.69,360.97,9344.0,355.4311,355.4607,355.0964,355.372,9344.0
2024-06-05 15:30:00,361.0,361.24,360.88,361.14,12718.0,355.4016,355.6379,355.2834,355.5394,12718.0
2024-06-05 15:40:00,361.09,361.71,360.91,361.08,80668.0,355.4902,356.1006,355.313,355.4803,80668.0
2024-06-05 15:50:00,360.97,362.02,360.78,361.39,60154.0,355.372,356.4058,355.185,355.7855,60154.0
2024-06-06 09:30:00,360.27,363.64,358.14,361.41,26981.0,354.6829,358.0006,352.5859,355.8052,26981.0
2024-06-06 09:40:00,363.57,365.0,362.87,364.28,19575.0,357.9317,359.3396,357.2426,358.6307,19575.0
2024-06-06 09:50:00,364.28,365.0,363.58,364.73,11517.0,358.6307,359.3396,357.9416,359.0737,11517.0
2024-06-06 10:00:00,364.7,365.4,364.23,365.4,6866.0,359.0442,359.7333,358.5815,359.7333,6866.0
2024-06-06 10:10:00,365.5,365.5,364.43,364.66,12986.0,359.8318,359.8318,358.7784,359.0048,12986.0
2024-06-06 10:20:00,364.7,364.7,363.9,364.0,7862.0,359.0442,359.0442,358.2566,358.3551,7862.0
2024-06-06 10:30:00,363.93,364.15,362.96,363.42,17619.0,358.2861,358.5027,357.3312,357.7841,17619.0
2024-06-06 10:40:00,363.49,364.18,363.17,364.17,7677.0,357.853,358.5323,357.5379,358.5224,7677.0
2024-06-06 10:50:00,364.19,364.22,363.32,363.32,4643.0,358.5421,358.5716,357.6856,357.6856,4643.0
2024-06-06 11:00:00,363.59,363.86,362.38,362.73,13533.0,357.9514,358.2172,356.7602,357.1048,13533.0
2024-06-06 11:10:00,362.64,362.94,361.2,361.2,57456.0,357.0161,357.3115,355.5985,355.5985,57456.0
2024-06-06 11:20:00,361.43,361.5,360.44,361.1,30480.0,355.8249,355.8938,354.8503,355.5,30480.0
2024-06-06 11:30:00,361.27,361.46,360.67,360.68,19353.0,355.6674,355.8544,355.0767,355.0865,19353.0
2024-06-06 11:40:00,360.8,361.11,360.43,360.52,26061.0,355.2047,355.5099,354.8404,354.929,26061.0
2024-06-06 11:50:00,360.56,361.3,360.25,360.25,11056.0,354.9684,355.6969,354.6632,354.6632,11056.0
2024-06-06 12:00:00,360.39,360.39,358.21,358.25,18999.0,354.801,354.801,352.6549,352.6942,18999.0
2024-06-06 12:10:00,358.23,358.23,356.45,356.54,53334.0,352.6745,352.6745,350.9221,351.0107,53334.0
2024-06-06 12:20:00,356.32,357.47,356.32,357.14,17970.0,350.7942,351.9263,350.7942,351.6014,17970.0
2024-06-06 12:30:00,356.89,357.37,356.53,356.72,11679.0,351.3553,351.8279,351.0009,351.188,11679.0
2024-06-06 12:40:00,356.7,356.7,355.67,355.69,7640.0,351.1683,351.1683,350.1542,350.1739,7640.0
2024-06-06 12:50:00,355.79,355.86,354.01,354.22,21477.0,350.2724,350.3413,348.52,348.7267,21477.0
2024-06-06 13:00:00,354.34,355.09,354.19,354.69,17283.0,348.8449,349.5832,348.6972,349.1894,17283.0
2024-06-06 13:10:00,354.76,355.22,354.53,354.63,11432.0,349.2584,349.7112,349.0319,349.1304,11432.0
2024-06-06 13:20:00,354.82,354.85,354.53,354.75,10072.0,349.3174,349.347,349.0319,349.2485,10072.0
2024-06-06 13:30:00,354.78,354.78,354.15,354.19,11283.0,349.278,349.278,348.6578,348.6972,11283.0
2024-06-06 13:40:00,354.15,355.57,354.0,355.56,14475.0,348.6578,350.0558,348.5101,350.0459,14475.0
2024-06-06 13:50:00,355.7,355.73,355.35,355.46,6454.0,350.1838,350.2133,349.8392,349.9475,6454.0
2024-06-06 14:00:00,355.46,355.6,355.0,355.05,7267.0,349.9475,350.0853,349.4946,349.5439,7267.0
2024-06-06 14:10:00,355.05,355.78,354.95,355.67,10716.0,349.5439,350.2625,349.4454,350.1542,10716.0
2024-06-06 14:20:00,355.88,356.22,355.55,356.19,7451.0,350.361,350.6957,350.0361,350.6662,7451.0
2024-06-06 14:30:00,356.21,356.41,355.74,355.74,8132.0,350.6859,350.8828,350.2232,350.2232,8132.0
2024-06-06 14:40:00,355.96,356.83,355.88,356.83,9125.0,350.4397,351.2963,350.361,351.2963,9125.0
2024-06-06 14:50:00,356.9,357.61,356.79,357.55,10500.0,351.3652,352.0642,351.2569,352.0051,10500.0
2024-06-06 15:00:00,357.45,357.68,357.16,357.46,34379.0,351.9066,352.1331,351.6211,351.9165,34379.0
2024-06-06 15:10:00,357.37,357.49,355.96,356.05,15354.0,351.8279,351.946,350.4397,350.5283,15354.0
2024-06-06 15:20:00,356.1,356.29,356.0,356.24,9554.0,350.5776,350.7646,350.4791,350.7154,9554.0
2024-06-06 15:30:00,356.19,357.97,356.19,357.97,20081.0,350.6662,352.4186,350.6662,352.4186,20081.0
2024-06-06 15:40:00,358.13,358.14,355.84,355.84,22508.0,352.5761,352.5859,350.3216,350.3216,22508.0
2024-06-06 15:50:00,355.82,356.19,353.42,355.41,169577.0,350.3019,350.6662,347.9391,349.8983,169577.0
2024-06-07 09:30:00,355.65,355.9,354.36,354.36,6587.0,350.1346,350.3807,348.8646,348.8646,6587.0
2024-06-07 09:40:00,354.89,355.79,354.51,354.97,9731.0,349.3863,350.2724,349.0122,349.4651,9731.0
2024-06-07 09:50:00,354.16,354.52,353.13,353.47,13173.0,348.6677,349.0221,347.6536,347.9884,13173.0
2024-06-07 10:00:00,353.14,354.89,353.05,354.4,11050.0,347.6635,349.3863,347.5749,348.9039,11050.0
2024-06-07 10:10:00,354.29,354.34,352.23,352.29,13508.0,348.7956,348.8449,346.7676,346.8267,13508.0
2024-06-07 10:20:00,352.21,352.39,351.0,351.6,15550.0,346.7479,346.9251,345.5567,346.1474,15550.0
2024-06-07 10:30:00,351.61,351.61,351.04,351.42,9239.0,346.1572,346.1572,345.596,345.9702,9239.0
2024-06-07 10:40:00,351.17,352.19,351.01,351.74,6587.0,345.724,346.7282,345.5665,346.2852,6587.0
2024-06-07 10:50:00,351.74,351.74,351.04,351.34,5852.0,346.2852,346.2852,345.596,345.8914,5852.0
2024-06-07 11:00:00,350.99,351.7,350.98,351.23,7598.0,345.5468,346.2458,345.537,345.7831,7598.0
2024-06-07 11:10:00,351.12,351.38,350.93,351.05,12322.0,345.6748,345.9308,345.4877,345.6059,12322.0
2024-06-07 11:20:00,351.05,351.5,350.99,351.37,5497.0,345.6059,346.0489,345.5468,345.9209,5497.0
2024-06-07 11:30:00,351.29,351.43,350.8,351.05,9203.0,345.8422,345.98,345.3598,345.6059,9203.0
2024-06-07 11:40:00,351.02,351.18,350.51,351.1,85558.0,345.5764,345.7339,345.0743,345.6551,85558.0
2024-06-07 11:50:00,351.06,351.21,350.98,351.05,12257.0,345.6157,345.7634,345.537,345.6059,12257.0
2024-06-07 12:00:00,351.04,351.82,351.0,351.82,7254.0,345.596,346.3639,345.5567,346.3639,7254.0
2024-06-07 12:10:00,351.67,352.73,351.43,352.05,12375.0,346.2163,347.2598,345.98,346.5904,12375.0
2024-06-07 12:20:00,352.0,353.0,351.89,352.86,9640.0,346.5412,347.5256,346.4329,347.3878,9640.0
2024-06-07 12:30:00,353.0,353.11,352.35,352.5,10482.0,347.5256,347.6339,346.8857,347.0334,10482.0
2024-06-07 12:40:00,352.5,352.57,351.12,351.13,9835.0,347.0334,347.1023,345.6748,345.6846,9835.0
2024-06-07 12:50:00,351.1,351.37,350.97,351.1,13168.0,345.6551,345.9209,345.5271,345.6551,13168.0
2024-06-07 13:00:00,351.05,351.63,350.99,351.59,8434.0,345.6059,346.1769,345.5468,346.1375,8434.0
2024-06-07 13:10:00,351.47,351.92,351.3,351.69,3701.0,346.0194,346.4624,345.852,346.236,3701.0
2024-06-07 13:20:00,352.47,352.55,352.16,352.42,3162.0,347.0039,347.0826,346.6987,346.9546,3162.0
2024-06-07 13:30:00,352.17,352.77,352.13,352.7,7470.0,346.7085,347.2992,346.6691,347.2303,7470.0
2024-06-07 13:40:00,352.64,352.7,352.44,352.53,2404.0,347.1712,347.2303,346.9743,347.0629,2404.0
2024-06-07 13:50:00,352.56,352.79,352.45,352.68,1804.0,347.0925,347.3189,346.9842,347.2106,1804.0
2024-06-07 14:00:00,352.68,352.68,352.31,352.31,2556.0,347.2106,347.2106,346.8463,346.8463,2556.0
2024-06-07 14:10:00,352.36,352.99,352.03,352.86,16594.0,346.8956,347.5158,346.5707,347.3878,16594.0
2024-06-07 14:20:00,352.86,352.96,352.55,352.96,4956.0,347.3878,347.4863,347.0826,347.4863,4956.0
2024-06-07 14:30:00,353.16,353.16,352.6,352.74,1606.0,347.6832,347.6832,347.1319,347.2697,1606.0
2024-06-07 14:40:00,352.7,353.46,352.57,353.39,3100.0,347.2303,347.9785,347.1023,347.9096,3100.0
2024-06-07 14:50:00,353.4,353.94,353.35,353.66,4697.0,347.9194,348.4511,347.8702,348.1754,4697.0
2024-06-07 15:00:00,353.7,354.1,353.5,353.56,5808.0,348.2148,348.6086,348.0179,348.077,5808.0
2024-06-07 15:10:00,353.57,354.02,353.41,353.87,4813.0,348.0868,348.5298,347.9293,348.3822,4813.0
2024-06-07 15:20:00,353.94,353.95,353.09,353.1,2400.0,348.4511,348.4609,347.6143,347.6241,2400.0
2024-06-07 15:30:00,353.22,353.92,353.03,353.42,12930.0,347.7422,348.4314,347.5552,347.9391,12930.0
2024-06-07 15:40:00,353.55,353.62,352.9,353.08,11477.0,348.0671,348.136,347.4272,347.6044,11477.0
2024-06-07 15:50:00,352.95,353.25,351.76,352.0,48765.0,347.4764,347.7718,346.3049,346.5412,48765.0
2024-06-10 09:30:00,349.19,351.95,348.71,350.03,13849.0,343.7747,346.4919,343.3022,344.6017,13849.0
2024-06-10 09:40:00,349.74,350.51,349.2,350.5,8183.0,344.3162,345.0743,343.7846,345.0644,8183.0
2024-06-10 09:50:00,350.25,350.27,349.38,349.71,11404.0,344.8183,344.838,343.9618,344.2867,11404.0
2024-06-10 10:00:00,349.61,350.75,348.59,349.34,68548.0,344.1882,345.3105,343.184,343.9224,68548.0
2024-06-10 10:10:00,349.77,350.86,349.64,350.86,5652.0,344.3457,345.4188,344.2178,345.4188,5652.0
2024-06-10 10:20:00,350.45,350.5,349.11,349.62,13291.0,345.0152,345.0644,343.696,344.1981,13291.0
2024-06-10 10:30:00,349.62,349.82,349.34,349.43,27174.0,344.1981,344.395,343.9224,344.011,27174.0
2024-06-10 10:40:00,349.55,349.62,348.71,348.88,25721.0,344.1292,344.1981,343.3022,343.4695,25721.0
2024-06-10 10:50:00,349.07,349.74,347.71,347.71,30722.0,343.6566,344.3162,342.3177,342.3177,30722.0
2024-06-10 11:00:00,347.64,347.99,346.78,347.99,19188.0,342.2488,342.5933,341.4021,342.5933,19188.0
2024-06-10 11:10:00,348.05,348.55,348.04,348.38,4283.0,342.6524,343.1447,342.6426,342.9773,4283.0
2024-06-10 11:20:00,348.37,348.37,347.12,347.37,8178.0,342.9675,342.9675,341.7368,341.983,8178.0
2024-06-10 11:30:00,347.35,347.35,345.92,345.92,12125.0,341.9633,341.9633,340.5554,340.5554,12125.0
2024-06-10 11:40:00,345.84,346.22,345.83,346.02,3071.0,340.4767,340.8508,340.4668,340.6539,3071.0
2024-06-10 11:50:00,345.97,346.17,345.72,345.87,6129.0,340.6047,340.8016,340.3585,340.5062,6129.0
2024-06-10 12:00:00,345.68,345.68,344.71,344.9,6032.0,340.3192,340.3192,339.3642,339.5513,6032.0
2024-06-10 12:10:00,344.7,344.86,343.69,343.69,3406.0,339.3544,339.5119,338.36,338.36,3406.0
2024-06-10 12:20:00,343.89,344.99,343.63,344.69,6557.0,338.5569,339.6399,338.301,339.3445,6557.0
2024-06-10 12:30:00,344.83,346.51,344.83,346.29,30591.0,339.4823,341.1363,339.4823,340.9197,30591.0
2024-06-10 12:40:00,346.51,346.57,346.34,346.57,2775.0,341.1363,341.1954,340.9689,341.1954,2775.0
2024-06-10 12:50:00,346.63,346.78,346.25,346.25,2118.0,341.2544,341.4021,340.8803,340.8803,2118.0
2024-06-10 13:00:00,346.11,347.94,345.99,347.12,47777.0,340.7425,342.5441,340.6244,341.7368,47777.0
2024-06-10 13:10:00,347.03,348.09,346.73,348.0,6244.0,341.6482,342.6918,341.3529,342.6032,6244.0
2024-06-10 13:20:00,348.07,348.45,347.91,348.45,4847.0,342.6721,343.0462,342.5146,343.0462,4847.0
2024-06-10 13:30:00,348.54,348.54,347.89,348.2,2711.0,343.1348,343.1348,342.4949,342.8001,2711.0
2024-06-10 13:40:00,348.02,348.82,348.02,348.73,5121.0,342.6229,343.4105,342.6229,343.3219,5121.0
2024-06-10 13:50:00,348.55,348.77,348.5,348.58,1881.0,343.1447,343.3612,343.0954,343.1742,1881.0
2024-06-10 14:00:00,348.4,349.28,348.4,349.28,3194.0,342.997,343.8633,342.997,343.8633,3194.0
2024-06-10 14:10:00,349.34,349.41,348.63,348.9,7112.0,343.9224,343.9913,343.2234,343.4892,7112.0
2024-06-10 14:20:00,348.82,349.44,348.74,349.43,4318.0,343.4105,344.0209,343.3317,344.011,4318.0
2024-06-10 14:30:00,349.54,349.54,349.15,349.32,1686.0,344.1193,344.1193,343.7354,343.9027,1686.0
2024-06-10 14:40:00,349.17,349.27,348.92,349.11,8308.0,343.755,343.8535,343.5089,343.696,8308.0
2024-06-10 14:50:00,349.25,350.16,349.12,349.8,90120.0,343.8338,344.7297,343.7058,344.3753,90120.0
2024-06-10 15:00:00,349.75,349.97,349.24,349.25,10084.0,344.326,344.5426,343.824,343.8338,10084.0
2024-06-10 15:10:00,349.37,349.66,348.91,349.06,8053.0,343.9519,344.2374,343.4991,343.6467,8053.0
2024-06-10 15:20:00,349.0,349.37,348.71,349.12,11194.0,343.5877,343.9519,343.3022,343.7058,11194.0
2024-06-10 15:30:00,349.0,349.87,348.68,349.87,9511.0,343.5877,344.4442,343.2726,344.4442,9511.0
2024-06-10 15:40:00,350.0,350.0,348.66,348.78,21535.0,344.5722,344.5722,343.253,343.3711,21535.0
2024-06-10 15:50:00,348.8,349.76,348.31,349.63,112635.0,343.3908,344.3359,342.9084,344.2079,112635.0
2024-06-11 09:30:00,349.79,352.0,349.0,351.94,50678.0,344.3654,346.5412,343.5877,346.4821,50678.0
2024-06-11 09:40:00,351.98,353.22,351.55,352.19,6080.0,346.5215,347.7422,346.0981,346.7282,6080.0
2024-06-11 09:50:00,352.15,354.62,351.6,354.41,16562.0,346.6888,349.1205,346.1474,348.9138,16562.0
2024-06-11 10:00:00,354.18,354.59,352.63,352.8,17413.0,348.6873,349.091,347.1614,347.3287,17413.0
2024-06-11 10:10:00,352.68,353.16,352.43,353.11,7497.0,347.2106,347.6832,346.9645,347.6339,7497.0
2024-06-11 10:20:00,353.14,353.23,352.01,352.13,5146.0,347.6635,347.7521,346.551,346.6691,5146.0
2024-06-11 10:30:00,352.35,352.43,351.82,352.19,11578.0,346.8857,346.9645,346.3639,346.7282,11578.0
2024-06-11 10:40:00,352.02,352.27,351.48,351.85,7508.0,346.5608,346.807,346.0292,346.3935,7508.0
2024-06-11 10:50:00,351.84,352.07,351.33,351.98,9712.0,346.3836,346.6101,345.8815,346.5215,9712.0
2024-06-11 11:00:00,352.02,352.08,351.53,351.65,4390.0,346.5608,346.6199,346.0784,346.1966,4390.0
2024-06-11 11:10:00,351.5,351.73,351.28,351.54,6196.0,346.0489,346.2753,345.8323,346.0883,6196.0
2024-06-11 11:20:00,351.54,352.06,351.25,351.25,12996.0,346.0883,346.6002,345.8028,345.8028,12996.0
2024-06-11 11:30:00,351.15,351.57,351.06,351.12,2785.0,345.7043,346.1178,345.6157,345.6748,2785.0
2024-06-11 11:40:00,351.3,352.24,351.1,351.82,47833.0,345.852,346.7774,345.6551,346.3639,47833.0
2024-06-11 11:50:00,351.82,352.07,351.27,351.3,3262.0,346.3639,346.6101,345.8225,345.852,3262.0
2024-06-11 12:00:00,351.32,351.55,351.08,351.42,7089.0,345.8717,346.0981,345.6354,345.9702,7089.0
2024-06-11 12:10:00,351.54,351.64,351.35,351.49,2099.0,346.0883,346.1867,345.9012,346.0391,2099.0
2024-06-11 12:20:00,351.52,351.76,351.21,351.21,6980.0,346.0686,346.3049,345.7634,345.7634,6980.0
2024-06-11 12:30:00,351.21,351.3,351.11,351.25,4447.0,345.7634,345.852,345.665,345.8028,4447.0
2024-06-11 12:40:00,351.25,351.41,351.12,351.16,2688.0,345.8028,345.9603,345.6748,345.7142,2688.0
2024-06-11 12:50:00,351.25,351.71,351.13,351.57,7431.0,345.8028,346.2557,345.6846,346.1178,7431.0
2024-06-11 13:00:00,351.53,351.71,351.25,351.29,2399.0,346.0784,346.2557,345.8028,345.8422,2399.0
2024-06-11 13:10:00,351.36,351.67,351.21,351.64,4559.0,345.9111,346.2163,345.7634,346.1867,4559.0
2024-06-11 13:20:00,351.73,351.73,351.25,351.49,1362.0,346.2753,346.2753,345.8028,346.0391,1362.0
2024-06-11 13:30:00,351.56,351.56,351.22,351.32,3095.0,346.108,346.108,345.7733,345.8717,3095.0
2024-06-11 13:40:00,351.28,351.28,350.94,351.22,19387.0,345.8323,345.8323,345.4976,345.7733,19387.0
2024-06-11 13:50:00,351.13,351.31,351.13,351.13,1300.0,345.6846,345.8619,345.6846,345.6846,1300.0
2024-06-11 14:00:00,351.13,351.35,351.07,351.27,7837.0,345.6846,345.9012,345.6256,345.8225,7837.0
2024-06-11 14:10:00,351.17,351.58,351.15,351.57,6230.0,345.724,346.1277,345.7043,346.1178,6230.0
2024-06-11 14:20:00,351.55,352.01,351.53,352.0,4139.0,346.0981,346.551,346.0784,346.5412,4139.0
2024-06-11 14:30:00,352.0,352.29,351.85,352.09,4219.0,346.5412,346.8267,346.3935,346.6298,4219.0
2024-06-11 14:40:00,352.16,352.61,352.1,352.52,1410.0,346.6987,347.1417,346.6396,347.0531,1410.0
2024-06-11 14:50:00,352.52,352.9,352.4,352.59,4550.0,347.0531,347.4272,346.935,347.122,4550.0
2024-06-11 15:00:00,352.7,353.0,352.57,352.69,6150.0,347.2303,347.5256,347.1023,347.2205,6150.0
2024-06-11 15:10:00,352.63,352.72,352.44,352.44,3069.0,347.1614,347.25,346.9743,346.9743,3069.0
2024-06-11 15:20:00,352.5,352.56,351.98,352.12,5596.0,347.0334,347.0925,346.5215,346.6593,5596.0
2024-06-11 15:30:00,352.12,352.25,351.2,351.31,23823.0,346.6593,346.7873,345.7536,345.8619,23823.0
2024-06-11 15:40:00,351.4,352.22,351.2,351.22,34523.0,345.9505,346.7577,345.7536,345.7733,34523.0
2024-06-11 15:50:00,351.36,352.2,350.96,351.88,102926.0,345.9111,346.7381,345.5173,346.423,102926.0
2024-06-12 09:30:00,352.75,352.75,348.25,350.06,17789.0,347.2795,347.2795,342.8493,344.6312,17789.0
2024-06-12 09:40:00,350.7,351.58,349.75,351.05,9271.0,345.2613,346.1277,344.326,345.6059,9271.0
2024-06-12 09:50:00,350.31,350.99,349.0,349.83,13204.0,344.8774,345.5468,343.5877,344.4048,13204.0
2024-06-12 10:00:00,349.57,349.85,348.98,349.83,46399.0,344.1488,344.4245,343.568,344.4048,46399.0
2024-06-12 10:10:00,350.32,350.61,348.72,349.15,11097.0,344.8872,345.1727,343.312,343.7354,11097.0
2024-06-12 10:20:00,349.16,349.5,348.98,349.32,75962.0,343.7452,344.0799,343.568,343.9027,75962.0
2024-06-12 10:30:00,349.3,349.95,349.0,349.68,3651.0,343.883,344.5229,343.5877,344.2571,3651.0
2024-06-12 10:40:00,349.07,349.44,349.03,349.12,3874.0,343.6566,344.0209,343.6172,343.7058,3874.0
2024-06-12 10:50:00,349.32,349.33,348.98,348.98,26860.0,343.9027,343.9126,343.568,343.568,26860.0
2024-06-12 11:00:00,349.04,349.24,348.97,349.14,52573.0,343.6271,343.824,343.5581,343.7255,52573.0
2024-06-12 11:10:00,349.14,349.76,349.01,349.71,6661.0,343.7255,344.3359,343.5975,344.2867,6661.0
2024-06-12 11:20:00,349.64,349.72,348.82,349.25,5465.0,344.2178,344.2965,343.4105,343.8338,5465.0
2024-06-12 11:30:00,349.08,349.23,349.06,349.06,1585.0,343.6664,343.8141,343.6467,343.6467,1585.0
2024-06-12 11:40:00,349.02,350.0,349.01,349.85,2597.0,343.6074,344.5722,343.5975,344.4245,2597.0
2024-06-12 11:50:00,350.0,350.23,349.78,349.78,3021.0,344.5722,344.7986,344.3556,344.3556,3021.0
2024-06-12 12:00:00,349.73,350.33,349.66,350.32,2105.0,344.3064,344.8971,344.2374,344.8872,2105.0
2024-06-12 12:10:00,350.38,351.05,350.35,350.7,13563.0,344.9463,345.6059,344.9167,345.2613,13563.0
2024-06-12 12:20:00,350.82,350.97,350.61,350.78,2920.0,345.3795,345.5271,345.1727,345.3401,2920.0
2024-06-12 12:30:00,350.75,350.91,349.95,350.36,18872.0,345.3105,345.4681,344.5229,344.9266,18872.0
2024-06-12 12:40:00,350.34,350.38,349.03,349.03,16815.0,344.9069,344.9463,343.6172,343.6172,16815.0
2024-06-12 12:50:00,349.02,349.92,348.98,349.91,28701.0,343.6074,344.4934,343.568,344.4836,28701.0
2024-06-12 13:00:00,349.73,349.79,349.42,349.59,7052.0,344.3064,344.3654,344.0012,344.1685,7052.0
2024-06-12 13:10:00,349.59,350.18,349.58,350.0,4673.0,344.1685,344.7494,344.1587,344.5722,4673.0
2024-06-12 13:20:00,350.09,350.95,350.09,350.94,4950.0,344.6608,345.5074,344.6608,345.4976,4950.0
2024-06-12 13:30:00,350.77,351.26,350.71,350.94,5192.0,345.3302,345.8126,345.2712,345.4976,5192.0
2024-06-12 13:40:00,350.96,351.18,350.69,350.78,4702.0,345.5173,345.7339,345.2515,345.3401,4702.0
2024-06-12 13:50:00,350.66,350.77,350.38,350.55,3008.0,345.2219,345.3302,344.9463,345.1136,3008.0
2024-06-12 14:00:00,350.38,350.7,349.68,350.14,6116.0,344.9463,345.2613,344.2571,344.71,6116.0
2024-06-12 14:10:00,350.39,350.73,350.29,350.73,3900.0,344.9561,345.2909,344.8577,345.2909,3900.0
2024-06-12 14:20:00,350.92,351.62,350.88,351.45,5466.0,345.4779,346.167,345.4385,345.9997,5466.0
2024-06-12 14:30:00,351.47,351.48,350.84,351.15,14618.0,346.0194,346.0292,345.3991,345.7043,14618.0
2024-06-12 14:40:00,350.91,351.06,350.57,350.99,22218.0,345.4681,345.6157,345.1333,345.5468,22218.0
2024-06-12 14:50:00,351.16,351.17,350.74,351.0,7248.0,345.7142,345.724,345.3007,345.5567,7248.0
2024-06-12 15:00:00,350.96,351.64,350.93,351.6,20903.0,345.5173,346.1867,345.4877,346.1474,20903.0
2024-06-12 15:10:00,351.34,351.8,350.92,351.15,8868.0,345.8914,346.3443,345.4779,345.7043,8868.0
2024-06-12 15:20:00,351.32,351.48,350.52,350.68,7421.0,345.8717,346.0292,345.0841,345.2416,7421.0
2024-06-12 15:30:00,350.56,351.02,350.31,350.55,26044.0,345.1235,345.5764,344.8774,345.1136,26044.0
2024-06-12 15:40:00,350.42,351.23,350.42,351.02,28332.0,344.9857,345.7831,344.9857,345.5764,28332.0
2024-06-12 15:50:00,351.0,352.66,350.91,352.29,70127.0,345.5567,347.1909,345.4681,346.8267,70127.0
2024-06-13 09:30:00,353.53,353.84,349.11,350.87,42003.0,348.0474,348.3526,343.696,345.4287,42003.0
2024-06-13 09:40:00,350.88,351.52,349.82,350.0,25026.0,345.4385,346.0686,344.395,344.5722,25026.0
2024-06-13 09:50:00,349.98,351.69,349.98,350.88,8453.0,344.5525,346.236,344.5525,345.4385,8453.0
2024-06-13 10:00:00,350.46,351.7,350.19,351.69,23113.0,345.025,346.2458,344.7592,346.236,23113.0
2024-06-13 10:10:00,351.73,352.01,350.74,351.33,8062.0,346.2753,346.551,345.3007,345.8815,8062.0
2024-06-13 10:20:00,351.47,351.6,350.26,350.97,12872.0,346.0194,346.1474,344.8281,345.5271,12872.0
2024-06-13 10:30:00,350.99,352.92,350.92,352.55,7302.0,345.5468,347.4469,345.4779,347.0826,7302.0
2024-06-13 10:40:00,352.63,353.19,352.3,353.14,6821.0,347.1614,347.7127,346.8365,347.6635,6821.0
2024-06-13 10:50:00,353.18,353.66,352.93,353.02,4750.0,347.7029,348.1754,347.4567,347.5453,4750.0
2024-06-13 11:00:00,352.77,353.58,352.68,353.57,3204.0,347.2992,348.0967,347.2106,348.0868,3204.0
2024-06-13 11:10:00,353.44,353.45,352.87,352.87,2456.0,347.9588,347.9687,347.3977,347.3977,2456.0
2024-06-13 11:20:00,352.73,353.93,352.67,353.93,4211.0,347.2598,348.4412,347.2008,348.4412,4211.0
2024-06-13 11:30:00,353.93,354.41,353.4,353.55,20167.0,348.4412,348.9138,347.9194,348.0671,20167.0
2024-06-13 11:40:00,353.81,353.9,353.44,353.75,3724.0,348.3231,348.4117,347.9588,348.264,3724.0
2024-06-13 11:50:00,353.77,354.18,353.77,354.14,2286.0,348.2837,348.6873,348.2837,348.648,2286.0
2024-06-13 12:00:00,353.95,354.66,353.95,354.42,2814.0,348.4609,349.1599,348.4609,348.9236,2814.0
2024-06-13 12:10:00,354.57,355.25,354.29,354.77,13090.0,349.0713,349.7408,348.7956,349.2682,13090.0
2024-06-13 12:20:00,354.89,355.03,354.13,354.23,27579.0,349.3863,349.5242,348.6381,348.7366,27579.0
2024-06-13 12:30:00,353.93,354.63,353.79,354.63,2281.0,348.4412,349.1304,348.3034,349.1304,2281.0
2024-06-13 12:40:00,354.44,355.59,354.44,355.5,1405.0,348.9433,350.0755,348.9433,349.9869,1405.0
2024-06-13 12:50:00,355.64,355.73,354.84,354.92,6667.0,350.1247,350.2133,349.3371,349.4159,6667.0
2024-06-13 13:00:00,354.91,354.97,354.39,354.72,7291.0,349.406,349.4651,348.8941,349.219,7291.0
2024-06-13 13:10:00,354.8,354.85,354.62,354.64,5049.0,349.2977,349.347,349.1205,349.1402,5049.0
2024-06-13 13:20:00,354.73,355.18,354.64,355.18,4241.0,349.2288,349.6718,349.1402,349.6718,4241.0
2024-06-13 13:30:00,355.15,355.59,355.01,355.55,4828.0,349.6423,350.0755,349.5045,350.0361,4828.0
2024-06-13 13:40:00,355.63,356.11,355.6,356.08,4029.0,350.1149,350.5874,350.0853,350.5579,4029.0
2024-06-13 13:50:00,356.1,356.83,356.0,356.83,4346.0,350.5776,351.2963,350.4791,351.2963,4346.0
2024-06-13 14:00:00,356.7,356.92,356.6,356.63,6548.0,351.1683,351.3849,351.0698,351.0994,6548.0
2024-06-13 14:10:00,356.62,356.64,356.0,356.19,3850.0,351.0895,351.1092,350.4791,350.6662,3850.0
2024-06-13 14:20:00,356.13,356.5,356.11,356.44,36475.0,350.6071,350.9714,350.5874,350.9123,36475.0
2024-06-13 14:30:00,356.29,356.29,355.67,355.67,5813.0,350.7646,350.7646,350.1542,350.1542,5813.0
2024-06-13 14:40:00,355.72,356.58,355.72,356.24,6777.0,350.2035,351.0501,350.2035,350.7154,6777.0
2024-06-13 14:50:00,356.12,364.93,356.12,360.59,163006.0,350.5973,359.2706,350.5973,354.9979,163006.0
2024-06-13 15:00:00,360.79,365.49,360.79,362.3,122832.0,355.1948,359.822,355.1948,356.6814,122832.0
2024-06-13 15:10:00,361.84,361.87,358.87,359.38,66573.0,356.2286,356.2581,353.3046,353.8067,66573.0
2024-06-13 15:20:00,359.39,360.64,359.39,359.97,26457.0,353.8166,355.0472,353.8166,354.3876,26457.0
2024-06-13 15:30:00,359.94,360.19,357.2,358.97,78481.0,354.358,354.6041,351.6605,353.4031,78481.0
2024-06-13 15:40:00,358.67,359.78,357.96,358.25,34214.0,353.1077,354.2005,352.4087,352.6942,34214.0
2024-06-13 15:50:00,358.06,358.8,357.54,358.25,111938.0,352.5072,353.2357,351.9952,352.6942,111938.0
2024-06-14 09:30:00,354.71,355.48,353.7,355.48,48135.0,349.2091,349.9672,348.2148,349.9672,48135.0
2024-06-14 09:40:00,355.48,355.96,354.33,354.52,7960.0,349.9672,350.4397,348.835,349.0221,7960.0
2024-06-14 09:50:00,354.47,354.65,353.32,353.42,7738.0,348.9729,349.1501,347.8407,347.9391,7738.0
2024-06-14 10:00:00,353.51,353.88,353.17,353.87,7720.0,348.0277,348.392,347.693,348.3822,7720.0
2024-06-14 10:10:00,353.81,354.3,353.8,354.25,3122.0,348.3231,348.8055,348.3132,348.7563,3122.0
2024-06-14 10:20:00,354.71,355.75,354.5,355.07,11684.0,349.2091,350.233,349.0024,349.5635,11684.0
2024-06-14 10:30:00,355.1,355.58,354.15,355.37,9689.0,349.5931,350.0656,348.6578,349.8589,9689.0
2024-06-14 10:40:00,355.48,355.97,355.48,355.69,3610.0,349.9672,350.4496,349.9672,350.1739,3610.0
2024-06-14 10:50:00,355.84,357.35,355.82,356.92,12013.0,350.3216,351.8082,350.3019,351.3849,12013.0
2024-06-14 11:00:00,356.92,358.34,356.48,356.51,9487.0,351.3849,352.7828,350.9517,350.9812,9487.0
2024-06-14 11:10:00,356.07,357.26,355.72,357.08,5945.0,350.548,351.7196,350.2035,351.5424,5945.0
2024-06-14 11:20:00,357.09,357.09,356.19,356.44,4200.0,351.5522,351.5522,350.6662,350.9123,4200.0
2024-06-14 11:30:00,356.44,356.91,356.35,356.45,9768.0,350.9123,351.375,350.8237,350.9221,9768.0
2024-06-14 11:40:00,356.28,356.34,355.65,356.09,10122.0,350.7548,350.8139,350.1346,350.5677,10122.0
2024-06-14 11:50:00,356.05,356.32,355.57,355.83,8362.0,350.5283,350.7942,350.0558,350.3118,8362.0
2024-06-14 12:00:00,355.81,356.09,355.76,355.99,5107.0,350.2921,350.5677,350.2428,350.4693,5107.0
2024-06-14 12:10:00,355.99,356.13,355.5,355.88,7487.0,350.4693,350.6071,349.9869,350.361,7487.0
2024-06-14 12:20:00,355.92,356.21,355.83,356.21,4400.0,350.4004,350.6859,350.3118,350.6859,4400.0
2024-06-14 12:30:00,356.11,356.58,355.79,356.56,5589.0,350.5874,351.0501,350.2724,351.0304,5589.0
2024-06-14 12:40:00,356.59,356.84,356.17,356.84,5836.0,351.06,351.3061,350.6465,351.3061,5836.0
2024-06-14 12:50:00,357.11,357.16,356.0,356.19,5936.0,351.5719,351.6211,350.4791,350.6662,5936.0
2024-06-14 13:00:00,356.36,357.02,356.35,357.02,4149.0,350.8335,351.4833,350.8237,351.4833,4149.0
2024-06-14 13:10:00,357.0,357.78,357.0,357.54,5431.0,351.4636,352.2315,351.4636,351.9952,5431.0
2024-06-14 13:20:00,357.55,357.79,357.36,357.58,2965.0,352.0051,352.2414,351.818,352.0346,2965.0
2024-06-14 13:30:00,357.44,357.44,356.73,357.03,7297.0,351.8968,351.8968,351.1978,351.4932,7297.0
2024-06-14 13:40:00,357.06,357.12,356.5,357.1,4993.0,351.5227,351.5818,350.9714,351.5621,4993.0
2024-06-14 13:50:00,357.24,357.68,357.13,357.38,5161.0,351.6999,352.1331,351.5916,351.8377,5161.0
2024-06-14 14:00:00,357.25,358.13,357.06,358.09,9957.0,351.7097,352.5761,351.5227,352.5367,9957.0
2024-06-14 14:10:00,357.98,358.78,357.98,358.66,4875.0,352.4284,353.216,352.4284,353.0979,4875.0
2024-06-14 14:20:00,358.57,358.85,358.14,358.17,6145.0,353.0093,353.2849,352.5859,352.6155,6145.0
2024-06-14 14:30:00,358.14,358.75,358.14,358.56,7542.0,352.5859,353.1865,352.5859,352.9994,7542.0
2024-06-14 14:40:00,358.63,358.63,358.15,358.45,5551.0,353.0683,353.0683,352.5958,352.8911,5551.0
2024-06-14 14:50:00,358.45,358.86,358.43,358.72,5204.0,352.8911,353.2948,352.8714,353.1569,5204.0
2024-06-14 15:00:00,358.8,358.87,358.47,358.85,9666.0,353.2357,353.3046,352.9108,353.2849,9666.0
2024-06-14 15:10:00,358.85,358.85,358.29,358.56,7826.0,353.2849,353.2849,352.7336,352.9994,7826.0
2024-06-14 15:20:00,358.55,359.39,358.54,359.2,14483.0,352.9896,353.8166,352.9797,353.6295,14483.0
2024-06-14 15:30:00,359.19,359.32,358.45,358.5,8555.0,353.6197,353.7476,352.8911,352.9404,8555.0
2024-06-14 15:40:00,358.49,358.76,357.31,357.58,16118.0,352.9305,353.1963,351.7688,352.0346,16118.0
2024-06-14 15:50:00,357.48,359.53,357.45,358.82,67891.0,351.9362,353.9544,351.9066,353.2554,67891.0
2024-06-17 09:30:00,355.55,356.43,354.7,354.71,13907.0,350.0361,350.9025,349.1993,349.2091,13907.0
2024-06-17 09:40:00,353.96,356.72,353.18,356.51,4717.0,348.4708,351.188,347.7029,350.9812,4717.0
2024-06-17 09:50:00,356.31,356.9,355.73,355.73,8788.0,350.7843,351.3652,350.2133,350.2133,8788.0
2024-06-17 10:00:00,355.62,355.62,354.94,355.17,6105.0,350.105,350.105,349.4356,349.662,6105.0
2024-06-17 10:10:00,354.94,354.94,353.87,353.97,4033.0,349.4356,349.4356,348.3822,348.4806,4033.0
2024-06-17 10:20:00,353.96,354.26,353.49,353.65,6837.0,348.4708,348.7661,348.008,348.1656,6837.0
2024-06-17 10:30:00,353.79,354.32,353.5,354.32,11437.0,348.3034,348.8252,348.0179,348.8252,11437.0
2024-06-17 10:40:00,354.58,354.9,354.3,354.38,2693.0,349.0811,349.3962,348.8055,348.8842,2693.0
2024-06-17 10:50:00,354.59,354.67,354.13,354.29,1800.0,349.091,349.1697,348.6381,348.7956,1800.0
2024-06-17 11:00:00,354.28,354.46,354.13,354.25,9931.0,348.7858,348.963,348.6381,348.7563,9931.0
2024-06-17 11:10:00,354.2,355.36,354.17,355.36,5635.0,348.707,349.849,348.6775,349.849,5635.0
2024-06-17 11:20:00,355.24,355.7,355.24,355.51,3526.0,349.7309,350.1838,349.7309,349.9967,3526.0
2024-06-17 11:30:00,355.51,355.53,354.92,355.2,2037.0,349.9967,350.0164,349.4159,349.6915,2037.0
2024-06-17 11:40:00,355.35,355.35,355.07,355.15,1200.0,349.8392,349.8392,349.5635,349.6423,1200.0
2024-06-17 11:50:00,355.24,355.42,355.16,355.36,2032.0,349.7309,349.9081,349.6522,349.849,2032.0
2024-06-17 12:00:00,355.22,355.49,355.1,355.37,3858.0,349.7112,349.977,349.5931,349.8589,3858.0
2024-06-17 12:10:00,355.32,355.44,355.26,355.31,2687.0,349.8097,349.9278,349.7506,349.7998,2687.0
2024-06-17 12:20:00,355.43,356.47,355.36,355.83,9196.0,349.918,350.9418,349.849,350.3118,9196.0
2024-06-17 12:30:00,355.9,356.08,355.76,356.08,2262.0,350.3807,350.5579,350.2428,350.5579,2262.0
2024-06-17 12:40:00,356.05,356.17,355.76,356.09,2601.0,350.5283,350.6465,350.2428,350.5677,2601.0
2024-06-17 12:50:00,356.17,356.17,355.87,356.15,2606.0,350.6465,350.6465,350.3511,350.6268,2606.0
2024-06-17 13:00:00,356.17,356.23,355.93,356.0,2142.0,350.6465,350.7056,350.4102,350.4791,2142.0
2024-06-17 13:10:00,355.92,356.18,355.89,355.99,2250.0,350.4004,350.6563,350.3708,350.4693,2250.0
2024-06-17 13:20:00,356.18,356.31,355.71,355.71,3060.0,350.6563,350.7843,350.1936,350.1936,3060.0
2024-06-17 13:30:00,355.72,355.86,355.46,355.57,2200.0,350.2035,350.3413,349.9475,350.0558,2200.0
2024-06-17 13:40:00,355.56,355.56,354.91,355.08,3579.0,350.0459,350.0459,349.406,349.5734,3579.0
2024-06-17 13:50:00,355.27,355.27,354.9,354.9,1804.0,349.7604,349.7604,349.3962,349.3962,1804.0
2024-06-17 14:00:00,355.07,355.19,354.91,355.15,5264.0,349.5635,349.6817,349.406,349.6423,5264.0
2024-06-17 14:10:00,355.14,355.14,354.43,354.87,5943.0,349.6325,349.6325,348.9335,349.3666,5943.0
2024-06-17 14:20:00,354.95,355.1,354.73,355.1,2185.0,349.4454,349.5931,349.2288,349.5931,2185.0
2024-06-17 14:30:00,355.01,355.1,354.66,354.72,2772.0,349.5045,349.5931,349.1599,349.219,2772.0
2024-06-17 14:40:00,354.65,355.02,354.43,354.76,3943.0,349.1501,349.5143,348.9335,349.2584,3943.0
2024-06-17 14:50:00,354.75,355.17,354.69,355.06,3629.0,349.2485,349.662,349.1894,349.5537,3629.0
2024-06-17 15:00:00,355.09,355.53,355.06,355.06,6817.0,349.5832,350.0164,349.5537,349.5537,6817.0
2024-06-17 15:10:00,355.34,355.77,355.34,355.56,5565.0,349.8294,350.2527,349.8294,350.0459,5565.0
2024-06-17 15:20:00,355.5,355.52,355.29,355.43,4927.0,349.9869,350.0066,349.7801,349.918,4927.0
2024-06-17 15:30:00,355.44,355.66,355.08,355.66,6789.0,349.9278,350.1444,349.5734,350.1444,6789.0
2024-06-17 15:40:00,355.45,355.6,354.84,355.15,21436.0,349.9377,350.0853,349.3371,349.6423,21436.0
2024-06-17 15:50:00,355.17,356.16,355.17,355.25,52810.0,349.662,350.6366,349.662,349.7408,52810.0
2024-06-18 09:30:00,356.34,356.46,355.0,355.15,13840.0,350.8139,350.932,349.4946,349.6423,13840.0
2024-06-18 09:40:00,355.52,356.85,355.17,355.58,5902.0,350.0066,351.3159,349.662,350.0656,5902.0
2024-06-18 09:50:00,355.69,356.0,355.19,355.64,5525.0,350.1739,350.4791,349.6817,350.1247,5525.0
2024-06-18 10:00:00,355.57,356.85,355.57,356.56,12571.0,350.0558,351.3159,350.0558,351.0304,12571.0
2024-06-18 10:10:00,356.63,357.38,356.63,357.38,2015.0,351.0994,351.8377,351.0994,351.8377,2015.0
2024-06-18 10:20:00,357.36,358.17,357.15,357.73,8119.0,351.818,352.6155,351.6113,352.1823,8119.0
2024-06-18 10:30:00,357.82,357.97,357.54,357.59,3315.0,352.2709,352.4186,351.9952,352.0445,3315.0
2024-06-18 10:40:00,357.1,357.49,356.75,356.81,3482.0,351.5621,351.946,351.2175,351.2766,3482.0
2024-06-18 10:50:00,356.8,356.85,356.38,356.84,2000.0,351.2667,351.3159,350.8532,351.3061,2000.0
2024-06-18 11:00:00,356.97,356.97,355.85,355.94,3304.0,351.4341,351.4341,350.3314,350.4201,3304.0
2024-06-18 11:10:00,355.84,356.11,355.47,356.11,3097.0,350.3216,350.5874,349.9573,350.5874,3097.0
2024-06-18 11:20:00,356.29,356.77,356.2,356.77,2812.0,350.7646,351.2372,350.676,351.2372,2812.0
2024-06-18 11:30:00,356.78,356.8,356.3,356.5,2547.0,351.247,351.2667,350.7745,350.9714,2547.0
2024-06-18 11:40:00,356.51,356.87,356.38,356.87,2751.0,350.9812,351.3356,350.8532,351.3356,2751.0
2024-06-18 11:50:00,356.94,357.6,356.59,357.6,9409.0,351.4045,352.0543,351.06,352.0543,9409.0
2024-06-18 12:00:00,357.39,357.46,357.0,357.02,5406.0,351.8476,351.9165,351.4636,351.4833,5406.0
2024-06-18 12:10:00,357.02,357.02,356.3,356.59,1951.0,351.4833,351.4833,350.7745,351.06,1951.0
2024-06-18 12:20:00,356.59,357.32,356.59,356.97,4014.0,351.06,351.7787,351.06,351.4341,4014.0
2024-06-18 12:30:00,357.11,357.25,356.89,356.99,3633.0,351.5719,351.7097,351.3553,351.4538,3633.0
2024-06-18 12:40:00,356.87,357.05,356.46,356.62,2756.0,351.3356,351.5128,350.932,351.0895,2756.0
2024-06-18 12:50:00,356.48,356.5,356.21,356.22,1616.0,350.9517,350.9714,350.6859,350.6957,1616.0
2024-06-18 13:00:00,356.31,356.44,356.11,356.44,1600.0,350.7843,350.9123,350.5874,350.9123,1600.0
2024-06-18 13:10:00,356.3,356.45,356.0,356.08,4329.0,350.7745,350.9221,350.4791,350.5579,4329.0
2024-06-18 13:20:00,356.18,356.32,355.9,355.9,1158.0,350.6563,350.7942,350.3807,350.3807,1158.0
2024-06-18 13:30:00,356.08,356.11,355.79,355.79,2266.0,350.5579,350.5874,350.2724,350.2724,2266.0
2024-06-18 13:40:00,355.98,356.14,355.8,355.98,2912.0,350.4594,350.617,350.2822,350.4594,2912.0
2024-06-18 13:50:00,356.13,356.24,356.0,356.03,2728.0,350.6071,350.7154,350.4791,350.5087,2728.0
2024-06-18 14:00:00,356.04,356.17,355.16,355.16,12271.0,350.5185,350.6465,349.6522,349.6522,12271.0
2024-06-18 14:10:00,355.17,356.03,355.0,355.53,11212.0,349.662,350.5087,349.4946,350.0164,11212.0
2024-06-18 14:20:00,355.57,355.57,354.83,354.84,2831.0,350.0558,350.0558,349.3273,349.3371,2831.0
2024-06-18 14:30:00,354.86,354.86,354.64,354.71,2438.0,349.3568,349.3568,349.1402,349.2091,2438.0
2024-06-18 14:40:00,354.71,354.94,354.64,354.66,3332.0,349.2091,349.4356,349.1402,349.1599,3332.0
2024-06-18 14:50:00,354.92,355.11,353.42,353.44,26766.0,349.4159,349.6029,347.9391,347.9588,26766.0
2024-06-18 15:00:00,353.44,353.44,350.81,351.0,5271.0,347.9588,347.9588,345.3696,345.5567,5271.0
2024-06-18 15:10:00,350.77,350.92,349.93,349.95,6589.0,345.3302,345.4779,344.5033,344.5229,6589.0
2024-06-18 15:20:00,349.78,350.01,349.19,349.9,11126.0,344.3556,344.582,343.7747,344.4737,11126.0
2024-06-18 15:30:00,350.07,351.62,350.07,351.33,20738.0,344.6411,346.167,344.6411,345.8815,20738.0
2024-06-18 15:40:00,351.4,351.54,350.9,350.9,9790.0,345.9505,346.0883,345.4582,345.4582,9790.0
2024-06-18 15:50:00,350.54,351.05,349.32,349.53,63060.0,345.1038,345.6059,343.9027,344.1095,63060.0
2024-06-20 09:30:00,350.71,353.47,349.55,352.99,20644.0,345.2712,347.9884,344.1292,347.5158,20644.0
2024-06-20 09:40:00,353.0,353.01,352.25,352.82,28350.0,347.5256,347.5355,346.7873,347.3484,28350.0
2024-06-20 09:50:00,352.83,352.86,351.82,352.4,29902.0,347.3583,347.3878,346.3639,346.935,29902.0
2024-06-20 10:00:00,352.4,354.34,352.35,353.45,26085.0,346.935,348.8449,346.8857,347.9687,26085.0
2024-06-20 10:10:00,352.93,354.75,352.61,354.43,10016.0,347.4567,349.2485,347.1417,348.9335,10016.0
2024-06-20 10:20:00,354.45,354.79,353.39,353.75,7462.0,348.9532,349.2879,347.9096,348.264,7462.0
2024-06-20 10:30:00,353.74,354.06,353.32,353.57,7499.0,348.2542,348.5692,347.8407,348.0868,7499.0
2024-06-20 10:40:00,353.32,353.7,353.02,353.63,4129.0,347.8407,348.2148,347.5453,348.1459,4129.0
2024-06-20 10:50:00,353.48,354.07,353.48,353.76,7075.0,347.9982,348.5791,347.9982,348.2739,7075.0
2024-06-20 11:00:00,353.82,354.34,353.27,354.34,7953.0,348.3329,348.8449,347.7915,348.8449,7953.0
2024-06-20 11:10:00,354.81,355.08,354.51,354.51,4904.0,349.3076,349.5734,349.0122,349.0122,4904.0
2024-06-20 11:20:00,354.16,354.84,354.16,354.84,3964.0,348.6677,349.3371,348.6677,349.3371,3964.0
2024-06-20 11:30:00,354.85,354.86,354.17,354.65,5772.0,349.347,349.3568,348.6775,349.1501,5772.0
2024-06-20 11:40:00,354.67,354.85,354.27,354.38,32787.0,349.1697,349.347,348.776,348.8842,32787.0
2024-06-20 11:50:00,354.06,354.55,353.58,354.23,29449.0,348.5692,349.0516,348.0967,348.7366,29449.0
2024-06-20 12:00:00,354.31,354.54,354.2,354.54,534.0,348.8153,349.0418,348.707,349.0418,534.0
2024-06-20 12:10:00,354.46,354.9,354.36,354.88,3189.0,348.963,349.3962,348.8646,349.3765,3189.0
2024-06-20 12:20:00,355.15,355.83,355.1,355.61,3745.0,349.6423,350.3118,349.5931,350.0952,3745.0
2024-06-20 12:30:00,355.81,356.09,355.24,355.24,2855.0,350.2921,350.5677,349.7309,349.7309,2855.0
2024-06-20 12:40:00,355.16,355.26,353.89,354.9,6803.0,349.6522,349.7506,348.4018,349.3962,6803.0
2024-06-20 12:50:00,354.95,355.57,354.83,355.34,6694.0,349.4454,350.0558,349.3273,349.8294,6694.0
2024-06-20 13:00:00,355.49,355.77,355.49,355.64,2293.0,349.977,350.2527,349.977,350.1247,2293.0
2024-06-20 13:10:00,355.83,355.83,355.4,355.54,3070.0,350.3118,350.3118,349.8884,350.0263,3070.0
2024-06-20 13:20:00,355.49,355.74,354.88,355.74,6022.0,349.977,350.2232,349.3765,350.2232,6022.0
2024-06-20 13:30:00,355.63,356.52,355.63,356.07,2589.0,350.1149,350.9911,350.1149,350.548,2589.0
2024-06-20 13:40:00,356.19,356.7,356.03,356.44,4824.0,350.6662,351.1683,350.5087,350.9123,4824.0
2024-06-20 13:50:00,356.3,356.96,356.16,356.96,4814.0,350.7745,351.4242,350.6366,351.4242,4814.0
2024-06-20 14:00:00,356.96,357.86,356.96,357.77,8611.0,351.4242,352.3103,351.4242,352.2217,8611.0
2024-06-20 14:10:00,357.85,358.06,357.63,358.06,18269.0,352.3004,352.5072,352.0838,352.5072,18269.0
2024-06-20 14:20:00,358.0,358.46,357.78,358.13,11655.0,352.4481,352.901,352.2315,352.5761,11655.0
2024-06-20 14:30:00,358.33,358.33,357.6,357.64,5664.0,352.773,352.773,352.0543,352.0937,5664.0
2024-06-20 14:40:00,357.73,357.9,357.57,357.82,11008.0,352.1823,352.3497,352.0248,352.2709,11008.0
2024-06-20 14:50:00,357.75,358.08,357.75,358.08,5002.0,352.202,352.5269,352.202,352.5269,5002.0
2024-06-20 15:00:00,358.0,358.03,357.62,357.84,2690.0,352.4481,352.4776,352.074,352.2906,2690.0
2024-06-20 15:10:00,357.93,358.4,357.93,358.2,8018.0,352.3792,352.8419,352.3792,352.645,8018.0
2024-06-20 15:20:00,358.27,358.27,357.37,357.52,7245.0,352.7139,352.7139,351.8279,351.9756,7245.0
2024-06-20 15:30:00,357.41,357.98,357.3,357.64,6199.0,351.8673,352.4284,351.759,352.0937,6199.0
2024-06-20 15:40:00,357.63,357.74,357.2,357.2,14150.0,352.0838,352.1921,351.6605,351.6605,14150.0
2024-06-20 15:50:00,357.04,357.96,357.03,357.44,40015.0,351.503,352.4087,351.4932,351.8968,40015.0
2024-06-21 09:30:00,358.41,358.41,356.86,358.02,71586.0,352.8517,352.8517,351.3258,352.4678,71586.0
2024-06-21 09:40:00,358.37,358.37,357.13,358.11,6894.0,352.8124,352.8124,351.5916,352.5564,6894.0
2024-06-21 09:50:00,358.55,360.54,358.55,359.87,16113.0,352.9896,354.9487,352.9896,354.2891,16113.0
2024-06-21 10:00:00,359.74,359.74,357.94,357.99,18353.0,354.1611,354.1611,352.389,352.4383,18353.0
2024-06-21 10:10:00,358.1,358.13,357.06,357.06,8814.0,352.5466,352.5761,351.5227,351.5227,8814.0
2024-06-21 10:20:00,357.31,357.87,357.31,357.85,5586.0,351.7688,352.3201,351.7688,352.3004,5586.0
2024-06-21 10:30:00,358.12,358.71,357.74,358.71,6028.0,352.5662,353.1471,352.1921,353.1471,6028.0
2024-06-21 10:40:00,358.5,358.5,356.68,356.68,3871.0,352.9404,352.9404,351.1486,351.1486,3871.0
2024-06-21 10:50:00,356.89,357.17,356.63,356.73,7887.0,351.3553,351.631,351.0994,351.1978,7887.0
2024-06-21 11:00:00,356.99,357.26,356.33,356.38,3300.0,351.4538,351.7196,350.804,350.8532,3300.0
2024-06-21 11:10:00,356.39,356.39,355.38,355.47,2600.0,350.8631,350.8631,349.8687,349.9573,2600.0
2024-06-21 11:20:00,355.13,355.21,354.73,355.09,1849.0,349.6226,349.7014,349.2288,349.5832,1849.0
2024-06-21 11:30:00,355.03,355.95,354.96,355.72,3715.0,349.5242,350.4299,349.4553,350.2035,3715.0
2024-06-21 11:40:00,355.75,355.79,354.99,354.99,3247.0,350.233,350.2724,349.4848,349.4848,3247.0
2024-06-21 11:50:00,355.07,355.6,354.96,355.49,6045.0,349.5635,350.0853,349.4553,349.977,6045.0
2024-06-21 12:00:00,355.64,355.94,355.4,355.5,3297.0,350.1247,350.4201,349.8884,349.9869,3297.0
2024-06-21 12:10:00,355.52,355.52,354.88,355.02,5758.0,350.0066,350.0066,349.3765,349.5143,5758.0
2024-06-21 12:20:00,355.18,355.4,355.15,355.37,2600.0,349.6718,349.8884,349.6423,349.8589,2600.0
2024-06-21 12:30:00,355.38,355.58,355.02,355.5,4690.0,349.8687,350.0656,349.5143,349.9869,4690.0
2024-06-21 12:40:00,355.44,355.47,355.24,355.38,1380.0,349.9278,349.9573,349.7309,349.8687,1380.0
2024-06-21 12:50:00,355.36,355.93,355.35,355.85,1704.0,349.849,350.4102,349.8392,350.3314,1704.0
2024-06-21 13:00:00,355.85,356.13,355.75,355.75,2970.0,350.3314,350.6071,350.233,350.233,2970.0
2024-06-21 13:10:00,355.62,355.8,355.62,355.8,300.0,350.105,350.2822,350.105,350.2822,300.0
2024-06-21 13:20:00,355.87,355.94,355.82,355.93,915.0,350.3511,350.4201,350.3019,350.4102,915.0
2024-06-21 13:30:00,355.82,356.35,355.76,356.35,2666.0,350.3019,350.8237,350.2428,350.8237,2666.0
2024-06-21 13:40:00,356.49,356.91,356.47,356.69,9983.0,350.9615,351.375,350.9418,351.1584,9983.0
2024-06-21 13:50:00,356.59,356.84,356.59,356.84,1500.0,351.06,351.3061,351.06,351.3061,1500.0
2024-06-21 14:00:00,356.72,356.86,356.47,356.72,6346.0,351.188,351.3258,350.9418,351.188,6346.0
2024-06-21 14:10:00,356.64,357.21,356.64,357.14,10388.0,351.1092,351.6704,351.1092,351.6014,10388.0
2024-06-21 14:20:00,357.25,357.28,356.7,357.02,8476.0,351.7097,351.7393,351.1683,351.4833,8476.0
2024-06-21 14:30:00,356.99,357.19,356.78,357.12,7052.0,351.4538,351.6507,351.247,351.5818,7052.0
2024-06-21 14:40:00,357.12,357.19,356.49,356.5,8909.0,351.5818,351.6507,350.9615,350.9714,8909.0
2024-06-21 14:50:00,356.41,356.58,355.23,356.33,14785.0,350.8828,351.0501,349.7211,350.804,14785.0
2024-06-21 15:00:00,356.41,356.67,356.18,356.33,5200.0,350.8828,351.1387,350.6563,350.804,5200.0
2024-06-21 15:10:00,356.49,356.55,355.0,355.3,7070.0,350.9615,351.0206,349.4946,349.79,7070.0
2024-06-21 15:20:00,355.49,355.63,354.81,355.62,6972.0,349.977,350.1149,349.3076,350.105,6972.0
2024-06-21 15:30:00,355.68,355.81,355.37,355.81,8278.0,350.1641,350.2921,349.8589,350.2921,8278.0
2024-06-21 15:40:00,355.68,356.09,354.9,355.14,14568.0,350.1641,350.5677,349.3962,349.6325,14568.0
2024-06-21 15:50:00,355.05,356.89,354.81,355.36,73690.0,349.5439,351.3553,349.3076,349.849,73690.0
2024-06-24 09:30:00,356.76,357.01,354.97,355.54,8770.0,351.2273,351.4735,349.4651,350.0263,8770.0
2024-06-24 09:40:00,355.65,356.13,354.02,355.69,5920.0,350.1346,350.6071,348.5298,350.1739,5920.0
2024-06-24 09:50:00,355.77,356.06,353.95,355.62,17179.0,350.2527,350.5382,348.4609,350.105,17179.0
2024-06-24 10:00:00,355.92,355.94,355.08,355.08,8954.0,350.4004,350.4201,349.5734,349.5734,8954.0
2024-06-24 10:10:00,355.06,356.08,354.84,355.68,6644.0,349.5537,350.5579,349.3371,350.1641,6644.0
2024-06-24 10:20:00,355.66,356.44,355.56,355.56,3619.0,350.1444,350.9123,350.0459,350.0459,3619.0
2024-06-24 10:30:00,355.33,355.93,355.0,355.29,2619.0,349.8195,350.4102,349.4946,349.7801,2619.0
2024-06-24 10:40:00,355.53,356.71,355.5,356.4,3091.0,350.0164,351.1781,349.9869,350.8729,3091.0
2024-06-24 10:50:00,356.37,356.37,355.93,356.24,2066.0,350.8434,350.8434,350.4102,350.7154,2066.0
2024-06-24 11:00:00,355.99,357.45,355.79,357.31,3144.0,350.4693,351.9066,350.2724,351.7688,3144.0
2024-06-24 11:10:00,357.0,357.17,356.26,356.26,1600.0,351.4636,351.631,350.7351,350.7351,1600.0
2024-06-24 11:20:00,356.11,357.35,356.1,357.35,3936.0,350.5874,351.8082,350.5776,351.8082,3936.0
2024-06-24 11:30:00,357.14,357.22,356.54,356.99,4287.0,351.6014,351.6802,351.0107,351.4538,4287.0
2024-06-24 11:40:00,356.73,356.73,356.01,356.02,1894.0,351.1978,351.1978,350.489,350.4988,1894.0
2024-06-24 11:50:00,356.27,356.76,356.15,356.49,2937.0,350.7449,351.2273,350.6268,350.9615,2937.0
2024-06-24 12:00:00,356.2,356.2,355.25,355.37,2945.0,350.676,350.676,349.7408,349.8589,2945.0
2024-06-24 12:10:00,355.79,355.94,355.53,355.74,2718.0,350.2724,350.4201,350.0164,350.2232,2718.0
2024-06-24 12:20:00,355.58,356.8,355.46,356.38,3228.0,350.0656,351.2667,349.9475,350.8532,3228.0
2024-06-24 12:30:00,356.4,356.48,356.05,356.05,700.0,350.8729,350.9517,350.5283,350.5283,700.0
2024-06-24 12:40:00,356.05,356.22,355.15,355.22,4895.0,350.5283,350.6957,349.6423,349.7112,4895.0
2024-06-24 12:50:00,354.96,355.15,354.66,355.15,2115.0,349.4553,349.6423,349.1599,349.6423,2115.0
2024-06-24 13:00:00,354.92,354.94,354.5,354.5,1579.0,349.4159,349.4356,349.0024,349.0024,1579.0
2024-06-24 13:10:00,354.49,355.41,354.48,355.41,1100.0,348.9925,349.8983,348.9827,349.8983,1100.0
2024-06-24 13:20:00,355.24,355.39,354.89,355.39,2460.0,349.7309,349.8786,349.3863,349.8786,2460.0
2024-06-24 13:30:00,355.4,355.6,355.29,355.6,1360.0,349.8884,350.0853,349.7801,350.0853,1360.0
2024-06-24 13:40:00,355.63,355.63,355.35,355.39,1200.0,350.1149,350.1149,349.8392,349.8786,1200.0
2024-06-24 13:50:00,355.36,356.32,355.36,356.32,3464.0,349.849,350.7942,349.849,350.7942,3464.0
2024-06-24 14:00:00,356.08,356.19,355.39,355.92,3725.0,350.5579,350.6662,349.8786,350.4004,3725.0
2024-06-24 14:10:00,356.15,356.67,356.12,356.43,2420.0,350.6268,351.1387,350.5973,350.9025,2420.0
2024-06-24 14:20:00,356.53,356.6,356.11,356.59,4451.0,351.0009,351.0698,350.5874,351.06,4451.0
2024-06-24 14:30:00,356.61,357.0,356.41,356.56,3263.0,351.0797,351.4636,350.8828,351.0304,3263.0
2024-06-24 14:40:00,356.67,356.69,356.19,356.44,2441.0,351.1387,351.1584,350.6662,350.9123,2441.0
2024-06-24 14:50:00,356.52,356.91,356.39,356.54,2733.0,350.9911,351.375,350.8631,351.0107,2733.0
2024-06-24 15:00:00,356.32,356.42,356.14,356.28,973.0,350.7942,350.8926,350.617,350.7548,973.0
2024-06-24 15:10:00,356.39,357.0,356.39,356.71,6386.0,350.8631,351.4636,350.8631,351.1781,6386.0
2024-06-24 15:20:00,356.78,356.94,356.72,356.92,2917.0,351.247,351.4045,351.188,351.3849,2917.0
2024-06-24 15:30:00,356.99,357.65,356.99,357.54,17133.0,351.4538,352.1035,351.4538,351.9952,17133.0
2024-06-24 15:40:00,357.6,358.25,356.85,357.92,19924.0,352.0543,352.6942,351.3159,352.3693,19924.0
2024-06-24 15:50:00,358.06,358.83,357.8,358.18,64023.0,352.5072,353.2652,352.2512,352.6253,64023.0
2024-06-25 09:30:00,357.4,357.83,355.69,357.38,9599.0,351.8574,352.2807,350.1739,351.8377,9599.0
2024-06-25 09:40:00,356.69,357.76,356.13,356.48,5343.0,351.1584,352.2118,350.6071,350.9517,5343.0
2024-06-25 09:50:00,356.06,357.8,355.74,357.27,4638.0,350.5382,352.2512,350.2232,351.7294,4638.0
2024-06-25 10:00:00,357.85,357.85,356.68,356.78,4422.0,352.3004,352.3004,351.1486,351.247,4422.0
2024-06-25 10:10:00,356.89,357.89,356.83,357.89,5785.0,351.3553,352.3398,351.2963,352.3398,5785.0
2024-06-25 10:20:00,358.15,358.48,357.75,358.0,13595.0,352.5958,352.9207,352.202,352.4481,13595.0
2024-06-25 10:30:00,357.88,358.07,356.92,357.28,6889.0,352.33,352.517,351.3849,351.7393,6889.0
2024-06-25 10:40:00,357.0,357.31,356.96,357.0,730.0,351.4636,351.7688,351.4242,351.4636,730.0
2024-06-25 10:50:00,357.24,357.69,356.81,357.16,7921.0,351.6999,352.1429,351.2766,351.6211,7921.0
2024-06-25 11:00:00,357.44,357.44,357.0,357.0,771.0,351.8968,351.8968,351.4636,351.4636,771.0
2024-06-25 11:10:00,357.17,357.79,356.9,357.54,3230.0,351.631,352.2414,351.3652,351.9952,3230.0
2024-06-25 11:20:00,357.54,357.74,357.47,357.66,1504.0,351.9952,352.1921,351.9263,352.1134,1504.0
2024-06-25 11:30:00,357.82,357.93,357.35,357.68,4766.0,352.2709,352.3792,351.8082,352.1331,4766.0
2024-06-25 11:40:00,357.18,357.28,356.92,357.0,1600.0,351.6408,351.7393,351.3849,351.4636,1600.0
2024-06-25 11:50:00,357.0,357.24,356.86,356.93,6439.0,351.4636,351.6999,351.3258,351.3947,6439.0
2024-06-25 12:00:00,356.87,357.26,356.55,357.18,8360.0,351.3356,351.7196,351.0206,351.6408,8360.0
2024-06-25 12:10:00,357.33,357.4,356.96,357.33,2435.0,351.7885,351.8574,351.4242,351.7885,2435.0
2024-06-25 12:20:00,357.35,357.37,357.1,357.37,1938.0,351.8082,351.8279,351.5621,351.8279,1938.0
2024-06-25 12:30:00,357.2,357.32,356.96,357.01,3542.0,351.6605,351.7787,351.4242,351.4735,3542.0
2024-06-25 12:40:00,357.06,357.75,356.94,357.57,5132.0,351.5227,352.202,351.4045,352.0248,5132.0
2024-06-25 12:50:00,357.53,357.79,357.27,357.79,3690.0,351.9854,352.2414,351.7294,352.2414,3690.0
2024-06-25 13:00:00,357.98,358.33,357.69,358.25,11471.0,352.4284,352.773,352.1429,352.6942,11471.0
2024-06-25 13:10:00,358.1,358.1,357.35,357.54,1749.0,352.5466,352.5466,351.8082,351.9952,1749.0
2024-06-25 13:20:00,357.33,358.35,357.33,358.35,2146.0,351.7885,352.7927,351.7885,352.7927,2146.0
2024-06-25 13:30:00,358.27,358.72,358.08,358.08,1924.0,352.7139,353.1569,352.5269,352.5269,1924.0
2024-06-25 13:40:00,358.4,358.4,357.51,357.51,2331.0,352.8419,352.8419,351.9657,351.9657,2331.0
2024-06-25 13:50:00,357.64,358.0,357.54,358.0,1706.0,352.0937,352.4481,351.9952,352.4481,1706.0
2024-06-25 14:00:00,357.86,358.35,357.76,358.21,1018.0,352.3103,352.7927,352.2118,352.6549,1018.0
2024-06-25 14:10:00,358.21,358.28,358.06,358.06,1183.0,352.6549,352.7238,352.5072,352.5072,1183.0
2024-06-25 14:20:00,357.86,358.56,357.86,358.34,2446.0,352.3103,352.9994,352.3103,352.7828,2446.0
2024-06-25 14:30:00,358.38,358.5,358.29,358.34,1795.0,352.8222,352.9404,352.7336,352.7828,1795.0
2024-06-25 14:40:00,358.5,358.62,358.23,358.44,5282.0,352.9404,353.0585,352.6745,352.8813,5282.0
2024-06-25 14:50:00,358.23,358.43,358.2,358.33,5359.0,352.6745,352.8714,352.645,352.773,5359.0
2024-06-25 15:00:00,358.07,358.69,357.93,358.6,6264.0,352.517,353.1274,352.3792,353.0388,6264.0
2024-06-25 15:10:00,358.54,358.63,358.28,358.3,3435.0,352.9797,353.0683,352.7238,352.7435,3435.0
2024-06-25 15:20:00,358.33,358.4,357.97,358.15,2751.0,352.773,352.8419,352.4186,352.5958,2751.0
2024-06-25 15:30:00,357.96,358.04,356.93,357.08,3795.0,352.4087,352.4875,351.3947,351.5424,3795.0
2024-06-25 15:40:00,356.97,357.46,356.96,357.03,15898.0,351.4341,351.9165,351.4242,351.4932,15898.0
2024-06-25 15:50:00,357.03,357.81,355.84,356.06,61063.0,351.4932,352.2611,350.3216,350.5382,61063.0
2024-06-26 09:30:00,357.45,359.89,357.3,359.59,16299.0,351.9066,354.3088,351.759,354.0134,16299.0
2024-06-26 09:40:00,359.92,361.01,358.15,358.65,12991.0,354.3383,355.4114,352.5958,353.088,12991.0
2024-06-26 09:50:00,358.54,361.8,358.54,361.49,8286.0,352.9797,356.1892,352.9797,355.884,8286.0
2024-06-26 10:00:00,361.11,361.52,358.97,359.34,13278.0,355.5099,355.9135,353.4031,353.7673,13278.0
2024-06-26 10:10:00,359.42,360.32,359.03,360.32,2913.0,353.8461,354.7321,353.4621,354.7321,2913.0
2024-06-26 10:20:00,360.06,360.28,359.03,359.17,3927.0,354.4762,354.6927,353.4621,353.6,3927.0
2024-06-26 10:30:00,359.38,359.67,358.55,358.73,2131.0,353.8067,354.0922,352.9896,353.1668,2131.0
2024-06-26 10:40:00,359.39,359.77,359.07,359.33,800.0,353.8166,354.1907,353.5015,353.7575,800.0
2024-06-26 10:50:00,359.51,360.28,359.18,360.08,3350.0,353.9347,354.6927,353.6098,354.4959,3350.0
2024-06-26 11:00:00,360.08,360.08,359.49,359.49,5946.0,354.4959,354.4959,353.915,353.915,5946.0
2024-06-26 11:10:00,359.41,360.42,359.28,359.83,7463.0,353.8362,354.8306,353.7083,354.2497,7463.0
2024-06-26 11:20:00,359.81,359.82,359.2,359.2,4331.0,354.23,354.2399,353.6295,353.6295,4331.0
2024-06-26 11:30:00,359.43,359.53,358.9,359.46,2788.0,353.8559,353.9544,353.3341,353.8855,2788.0
2024-06-26 11:40:00,359.49,360.22,359.49,360.19,2115.0,353.915,354.6337,353.915,354.6041,2115.0
2024-06-26 11:50:00,360.1,360.42,360.04,360.07,3058.0,354.5155,354.8306,354.4565,354.486,3058.0
2024-06-26 12:00:00,360.1,360.42,359.7,360.42,3900.0,354.5155,354.8306,354.1217,354.8306,3900.0
2024-06-26 12:10:00,360.42,360.58,360.04,360.06,3911.0,354.8306,354.9881,354.4565,354.4762,3911.0
2024-06-26 12:20:00,360.08,360.13,359.7,359.73,1710.0,354.4959,354.5451,354.1217,354.1513,1710.0
2024-06-26 12:30:00,359.73,360.4,359.34,360.17,2919.0,354.1513,354.8109,353.7673,354.5845,2919.0
2024-06-26 12:40:00,360.2,361.2,360.18,361.2,3110.0,354.614,355.5985,354.5943,355.5985,3110.0
2024-06-26 12:50:00,360.97,361.23,360.68,360.91,2623.0,355.372,355.628,355.0865,355.313,2623.0
2024-06-26 13:00:00,360.71,361.41,360.52,361.41,2160.0,355.1161,355.8052,354.929,355.8052,2160.0
2024-06-26 13:10:00,361.19,361.21,360.73,360.77,4006.0,355.5886,355.6083,355.1358,355.1751,4006.0
2024-06-26 13:20:00,360.75,360.95,360.58,360.71,1222.0,355.1555,355.3524,354.9881,355.1161,1222.0
2024-06-26 13:30:00,360.62,360.94,360.52,360.71,1582.0,355.0275,355.3425,354.929,355.1161,1582.0
2024-06-26 13:40:00,360.87,360.96,360.64,360.93,1397.0,355.2736,355.3622,355.0472,355.3327,1397.0
2024-06-26 13:50:00,360.73,360.91,360.61,360.81,1791.0,355.1358,355.313,355.0176,355.2145,1791.0
2024-06-26 14:00:00,360.78,360.89,360.33,360.33,2167.0,355.185,355.2933,354.742,354.742,2167.0
2024-06-26 14:10:00,360.12,360.19,359.86,360.17,1779.0,354.5352,354.6041,354.2793,354.5845,1779.0
2024-06-26 14:20:00,359.98,360.29,359.88,360.1,1796.0,354.3974,354.7026,354.299,354.5155,1796.0
2024-06-26 14:30:00,360.0,360.32,359.85,360.1,3583.0,354.4171,354.7321,354.2694,354.5155,3583.0
2024-06-26 14:40:00,360.02,360.18,359.95,360.16,2252.0,354.4368,354.5943,354.3679,354.5746,2252.0
2024-06-26 14:50:00,360.13,360.24,360.02,360.04,1500.0,354.5451,354.6534,354.4368,354.4565,1500.0
2024-06-26 15:00:00,360.16,360.28,359.78,359.78,3814.0,354.5746,354.6927,354.2005,354.2005,3814.0
2024-06-26 15:10:00,359.86,360.34,359.82,360.34,2158.0,354.2793,354.7518,354.2399,354.7518,2158.0
2024-06-26 15:20:00,360.09,360.35,359.94,360.05,4492.0,354.5057,354.7617,354.358,354.4663,4492.0
2024-06-26 15:30:00,360.2,360.72,360.12,360.72,3961.0,354.614,355.1259,354.5352,355.1259,3961.0
2024-06-26 15:40:00,360.72,361.31,360.13,361.04,11127.0,355.1259,355.7068,354.5451,355.441,11127.0
2024-06-26 15:50:00,361.04,361.56,360.67,360.89,42591.0,355.441,355.9529,355.0767,355.2933,42591.0
2024-06-27 09:30:00,360.11,361.43,359.95,360.58,11333.0,354.5254,355.8249,354.3679,354.9881,11333.0
2024-06-27 09:40:00,360.61,361.82,360.31,360.34,4519.0,355.0176,356.2089,354.7223,354.7518,4519.0
2024-06-27 09:50:00,360.34,360.37,358.82,359.93,6139.0,354.7518,354.7814,353.2554,354.3482,6139.0
2024-06-27 10:00:00,359.98,360.36,359.41,360.08,5063.0,354.3974,354.7715,353.8362,354.4959,5063.0
2024-06-27 10:10:00,360.13,360.14,358.77,358.8,4209.0,354.5451,354.5549,353.2062,353.2357,4209.0
2024-06-27 10:20:00,358.79,360.21,358.78,359.36,4633.0,353.2259,354.6238,353.216,353.787,4633.0
2024-06-27 10:30:00,359.32,360.1,358.9,360.1,2343.0,353.7476,354.5155,353.3341,354.5155,2343.0
2024-06-27 10:40:00,360.34,360.45,360.05,360.27,3451.0,354.7518,354.8601,354.4663,354.6829,3451.0
2024-06-27 10:50:00,360.21,361.19,360.21,360.5,5490.0,354.6238,355.5886,354.6238,354.9093,5490.0
2024-06-27 11:00:00,360.5,360.54,359.61,359.62,2399.0,354.9093,354.9487,354.0331,354.043,2399.0
2024-06-27 11:10:00,359.65,359.65,359.4,359.63,2141.0,354.0725,354.0725,353.8264,354.0528,2141.0
2024-06-27 11:20:00,359.74,359.84,359.49,359.62,2517.0,354.1611,354.2596,353.915,354.043,2517.0
2024-06-27 11:30:00,359.48,359.85,359.43,359.63,3546.0,353.9052,354.2694,353.8559,354.0528,3546.0
2024-06-27 11:40:00,359.76,359.93,359.39,359.59,5912.0,354.1808,354.3482,353.8166,354.0134,5912.0
2024-06-27 11:50:00,359.62,360.09,359.31,360.05,4405.0,354.043,354.5057,353.7378,354.4663,4405.0
2024-06-27 12:00:00,360.05,360.28,359.88,360.26,3332.0,354.4663,354.6927,354.299,354.6731,3332.0
2024-06-27 12:10:00,360.42,360.42,360.14,360.34,2345.0,354.8306,354.8306,354.5549,354.7518,2345.0
2024-06-27 12:20:00,360.33,360.34,360.1,360.24,1221.0,354.742,354.7518,354.5155,354.6534,1221.0
2024-06-27 12:30:00,360.15,360.16,359.88,360.1,15627.0,354.5648,354.5746,354.299,354.5155,15627.0
2024-06-27 12:40:00,360.07,360.36,359.79,360.36,8996.0,354.486,354.7715,354.2103,354.7715,8996.0
2024-06-27 12:50:00,360.65,361.25,360.64,360.92,4247.0,355.057,355.6477,355.0472,355.3228,4247.0
2024-06-27 13:00:00,360.92,361.72,360.92,361.29,6357.0,355.3228,356.1104,355.3228,355.6871,6357.0
2024-06-27 13:10:00,361.18,361.67,360.97,361.67,2217.0,355.5788,356.0612,355.372,356.0612,2217.0
2024-06-27 13:20:00,361.61,361.68,361.27,361.27,2328.0,356.0021,356.071,355.6674,355.6674,2328.0
2024-06-27 13:30:00,361.35,361.42,361.18,361.38,3171.0,355.7462,355.8151,355.5788,355.7757,3171.0
2024-06-27 13:40:00,361.44,361.44,361.14,361.35,2404.0,355.8348,355.8348,355.5394,355.7462,2404.0
2024-06-27 13:50:00,361.28,361.28,360.41,360.41,3292.0,355.6772,355.6772,354.8207,354.8207,3292.0
2024-06-27 14:00:00,360.21,360.31,359.98,360.27,5083.0,354.6238,354.7223,354.3974,354.6829,5083.0
2024-06-27 14:10:00,360.28,360.57,360.22,360.56,6418.0,354.6927,354.9783,354.6337,354.9684,6418.0
2024-06-27 14:20:00,360.7,361.01,360.4,360.93,6238.0,355.1062,355.4114,354.8109,355.3327,6238.0
2024-06-27 14:30:00,360.85,361.06,360.69,360.93,8994.0,355.2539,355.4607,355.0964,355.3327,8994.0
2024-06-27 14:40:00,360.91,361.58,360.8,361.52,12702.0,355.313,355.9726,355.2047,355.9135,12702.0
2024-06-27 14:50:00,361.52,361.91,361.05,361.35,12184.0,355.9135,356.2975,355.4508,355.7462,12184.0
2024-06-27 15:00:00,361.31,361.55,361.09,361.21,2940.0,355.7068,355.9431,355.4902,355.6083,2940.0
2024-06-27 15:10:00,361.14,361.71,361.1,361.49,5172.0,355.5394,356.1006,355.5,355.884,5172.0
2024-06-27 15:20:00,361.63,362.47,361.63,362.3,8447.0,356.0218,356.8488,356.0218,356.6814,8447.0
2024-06-27 15:30:00,362.25,363.11,362.25,362.99,12373.0,356.6322,357.4789,356.6322,357.3607,12373.0
2024-06-27 15:40:00,362.94,362.97,362.49,362.83,9958.0,357.3115,357.341,356.8685,357.2032,9958.0
2024-06-27 15:50:00,363.02,363.43,362.86,363.08,59280.0,357.3903,357.7939,357.2327,357.4493,59280.0
2024-06-28 09:30:00,372.13,388.57,370.51,376.7,488839.0,367.2267,383.4501,365.6281,371.7365,488839.0
2024-06-28 09:40:00,376.61,377.36,373.21,374.22,87220.0,371.6477,372.3878,368.2925,369.2892,87220.0
2024-06-28 09:50:00,374.25,377.58,372.73,372.73,56688.0,369.3188,372.6049,367.8188,367.8188,56688.0
2024-06-28 10:00:00,372.04,377.42,371.13,375.02,73320.0,367.1379,372.447,366.2399,370.0786,73320.0
2024-06-28 10:10:00,374.79,378.49,374.78,376.63,60639.0,369.8517,373.5029,369.8418,371.6674,60639.0
2024-06-28 10:20:00,376.43,377.97,375.93,376.83,49498.0,371.4701,372.9898,370.9766,371.8648,49498.0
2024-06-28 10:30:00,376.81,377.85,374.43,374.43,25607.0,371.845,372.8713,369.4964,369.4964,25607.0
2024-06-28 10:40:00,374.9,375.72,374.0,375.29,24717.0,369.9602,370.7694,369.0721,370.3451,24717.0
2024-06-28 10:50:00,375.32,375.69,374.24,374.56,21034.0,370.3747,370.7398,369.3089,369.6247,21034.0
2024-06-28 11:00:00,374.82,375.72,374.45,374.55,65326.0,369.8813,370.7694,369.5161,369.6148,65326.0
2024-06-28 11:10:00,374.66,376.97,374.55,376.85,55209.0,369.7234,372.0029,369.6148,371.8845,55209.0
2024-06-28 11:20:00,376.88,376.89,375.9,376.86,11387.0,371.9141,371.924,370.947,371.8944,11387.0
2024-06-28 11:30:00,376.81,380.36,376.7,380.18,35871.0,371.845,375.3483,371.7365,375.1706,35871.0
2024-06-28 11:40:00,380.35,380.35,377.31,377.31,37630.0,375.3384,375.3384,372.3385,372.3385,37630.0
2024-06-28 11:50:00,377.21,378.76,376.73,377.86,22276.0,372.2398,373.7694,371.7661,372.8812,22276.0
2024-06-28 12:00:00,377.86,378.6,377.36,378.1,7952.0,372.8812,373.6115,372.3878,373.118,7952.0
2024-06-28 12:10:00,378.05,378.1,377.02,377.22,19432.0,373.0687,373.118,372.0523,372.2496,19432.0
2024-06-28 12:20:00,377.17,377.42,375.81,376.12,14384.0,372.2003,372.447,370.8582,371.1641,14384.0
2024-06-28 12:30:00,375.99,376.22,375.17,375.75,18412.0,371.0358,371.2628,370.2267,370.799,18412.0
2024-06-28 12:40:00,375.79,376.48,375.36,375.55,12953.0,370.8385,371.5194,370.4141,370.6016,12953.0
2024-06-28 12:50:00,375.54,376.26,375.54,376.26,17294.0,370.5918,371.3023,370.5918,371.3023,17294.0
2024-06-28 13:00:00,376.25,377.06,375.97,376.94,11135.0,371.2924,372.0917,371.0161,371.9733,11135.0
2024-06-28 13:10:00,376.94,376.94,375.81,376.08,10362.0,371.9733,371.9733,370.8582,371.1247,10362.0
2024-06-28 13:20:00,376.14,376.3,374.89,375.44,17448.0,371.1839,371.3418,369.9503,370.4931,17448.0
2024-06-28 13:30:00,375.44,375.94,375.17,375.24,21243.0,370.4931,370.9865,370.2267,370.2957,21243.0
2024-06-28 13:40:00,375.22,375.64,375.0,375.43,12562.0,370.276,370.6905,370.0589,370.4832,12562.0
2024-06-28 13:50:00,375.5,375.5,372.8,373.0,51896.0,370.5523,370.5523,367.8879,368.0852,51896.0
2024-06-28 14:00:00,372.99,373.8,372.61,373.74,10842.0,368.0754,368.8747,367.7004,368.8155,10842.0
2024-06-28 14:10:00,373.56,373.78,372.22,372.22,10888.0,368.6379,368.855,367.3155,367.3155,10888.0
2024-06-28 14:20:00,372.21,373.48,372.09,372.95,11388.0,367.3057,368.5589,367.1872,368.0359,11388.0
2024-06-28 14:30:00,372.68,372.73,370.47,370.57,12522.0,367.7695,367.8188,365.5886,365.6873,12522.0
2024-06-28 14:40:00,370.59,370.71,370.0,370.55,8070.0,365.707,365.8254,365.1248,365.6675,8070.0
2024-06-28 14:50:00,370.61,371.05,370.18,370.81,8072.0,365.7267,366.1609,365.3024,365.9241,8072.0
2024-06-28 15:00:00,370.75,371.32,370.67,371.13,11275.0,365.8649,366.4274,365.7859,366.2399,11275.0
2024-06-28 15:10:00,371.27,372.69,371.27,371.77,18263.0,366.378,367.7793,366.378,366.8715,18263.0
2024-06-28 15:20:00,371.77,372.36,371.12,372.34,13179.0,366.8715,367.4537,366.23,367.4339,13179.0
2024-06-28 15:30:00,372.14,372.54,371.2,371.78,20591.0,367.2366,367.6313,366.309,366.8813,20591.0
2024-06-28 15:40:00,371.94,373.06,371.87,372.86,44345.0,367.0392,368.1445,366.9701,367.9471,44345.0
2024-06-28 15:50:00,372.9,374.71,372.35,373.26,291629.0,367.9866,369.7727,367.4438,368.3418,291629.0
2024-07-01 09:30:00,373.46,377.48,372.89,375.75,31236.0,368.5392,372.5062,367.9767,370.799,31236.0
2024-07-01 09:40:00,376.15,379.97,376.14,378.79,16540.0,371.1937,374.9634,371.1839,373.799,16540.0
2024-07-01 09:50:00,379.14,379.67,378.59,378.96,10241.0,374.1443,374.6674,373.6016,373.9667,10241.0
2024-07-01 10:00:00,379.27,380.0,378.58,379.04,34683.0,374.2726,374.993,373.5917,374.0457,34683.0
2024-07-01 10:10:00,379.04,379.57,378.72,378.91,12800.0,374.0457,374.5687,373.7299,373.9174,12800.0
2024-07-01 10:20:00,378.9,378.98,377.64,378.88,30249.0,373.9075,373.9865,372.6641,373.8878,30249.0
2024-07-01 10:30:00,379.02,379.34,378.0,378.93,21634.0,374.0259,374.3417,373.0194,373.9371,21634.0
2024-07-01 10:40:00,378.6,379.05,377.12,377.28,11906.0,373.6115,374.0555,372.151,372.3089,11906.0
2024-07-01 10:50:00,377.5,378.81,376.93,376.94,9158.0,372.526,373.8187,371.9635,371.9733,9158.0
2024-07-01 11:00:00,376.93,378.29,376.49,377.95,11839.0,371.9635,373.3055,371.5293,372.97,11839.0
2024-07-01 11:10:00,377.81,378.64,376.97,376.97,14734.0,372.8319,373.6509,372.0029,372.0029,14734.0
2024-07-01 11:20:00,377.12,378.08,376.37,377.65,4134.0,372.151,373.0983,371.4108,372.674,4134.0
2024-07-01 11:30:00,377.12,377.15,374.85,374.85,7127.0,372.151,372.1806,369.9109,369.9109,7127.0
2024-07-01 11:40:00,374.85,375.22,373.33,374.06,3868.0,369.9109,370.276,368.4109,369.1313,3868.0
2024-07-01 11:50:00,374.1,374.32,373.78,374.06,4642.0,369.1708,369.3879,368.855,369.1313,4642.0
2024-07-01 12:00:00,374.3,374.3,373.4,373.88,3713.0,369.3681,369.3681,368.48,368.9537,3713.0
2024-07-01 12:10:00,373.93,373.99,372.88,373.4,13458.0,369.003,369.0622,367.9668,368.48,13458.0
2024-07-01 12:20:00,373.21,373.4,372.85,373.12,2397.0,368.2925,368.48,367.9372,368.2037,2397.0
2024-07-01 12:30:00,373.12,373.87,372.67,373.62,5834.0,368.2037,368.9438,367.7596,368.6971,5834.0
2024-07-01 12:40:00,373.82,374.2,373.39,373.96,3708.0,368.8944,369.2694,368.4701,369.0326,3708.0
2024-07-01 12:50:00,374.16,374.16,373.14,373.36,4831.0,369.23,369.23,368.2234,368.4405,4831.0
2024-07-01 13:00:00,372.87,372.93,371.81,371.96,2857.0,367.957,368.0162,366.9109,367.0589,2857.0
2024-07-01 13:10:00,372.19,372.54,371.93,372.25,5896.0,367.2859,367.6313,367.0293,367.3451,5896.0
2024-07-01 13:20:00,372.44,372.49,371.82,371.91,3963.0,367.5326,367.582,366.9208,367.0096,3963.0
2024-07-01 13:30:00,372.06,372.16,371.55,371.55,5135.0,367.1576,367.2563,366.6544,366.6544,5135.0
2024-07-01 13:40:00,371.82,372.82,371.56,372.82,8328.0,366.9208,367.9076,366.6642,367.9076,8328.0
2024-07-01 13:50:00,372.86,373.19,372.58,372.96,3559.0,367.9471,368.2727,367.6708,368.0458,3559.0
2024-07-01 14:00:00,372.96,373.31,372.48,372.62,4995.0,368.0458,368.3912,367.5721,367.7103,4995.0
2024-07-01 14:10:00,372.74,373.89,372.46,373.89,13006.0,367.8287,368.9635,367.5524,368.9635,13006.0
2024-07-01 14:20:00,373.75,374.09,373.75,374.09,2110.0,368.8254,369.1609,368.8254,369.1609,2110.0
2024-07-01 14:30:00,373.88,374.12,373.58,373.83,4436.0,368.9537,369.1905,368.6576,368.9043,4436.0
2024-07-01 14:40:00,373.82,373.99,373.53,373.53,5144.0,368.8944,369.0622,368.6083,368.6083,5144.0
2024-07-01 14:50:00,373.45,374.01,373.44,373.6,8156.0,368.5293,369.0819,368.5194,368.6773,8156.0
2024-07-01 15:00:00,373.4,373.78,373.37,373.38,3698.0,368.48,368.855,368.4504,368.4602,3698.0
2024-07-01 15:10:00,373.4,373.4,372.98,373.09,5572.0,368.48,368.48,368.0655,368.1741,5572.0
2024-07-01 15:20:00,372.95,373.32,372.95,373.26,5979.0,368.0359,368.401,368.0359,368.3418,5979.0
2024-07-01 15:30:00,373.26,375.19,373.23,375.11,13353.0,368.3418,370.2464,368.3122,370.1674,13353.0
2024-07-01 15:40:00,375.11,375.11,373.85,373.85,32042.0,370.1674,370.1674,368.924,368.924,32042.0
2024-07-01 15:50:00,373.8,374.73,373.21,373.26,77667.0,368.8747,369.7925,368.2925,368.3418,77667.0
2024-07-02 09:30:00,373.78,376.51,373.17,375.71,17024.0,368.855,371.549,368.253,370.7595,17024.0
2024-07-02 09:40:00,375.99,377.71,375.65,376.9,9935.0,371.0358,372.7332,370.7003,371.9339,9935.0
2024-07-02 09:50:00,377.28,377.49,375.63,376.92,18552.0,372.3089,372.5161,370.6806,371.9536,18552.0
2024-07-02 10:00:00,377.32,378.31,376.29,376.73,17108.0,372.3483,373.3253,371.3319,371.7661,17108.0
2024-07-02 10:10:00,376.5,376.54,374.85,376.17,12956.0,371.5391,371.5786,369.9109,371.2135,12956.0
2024-07-02 10:20:00,375.8,376.68,375.48,376.19,9910.0,370.8484,371.7168,370.5326,371.2332,9910.0
2024-07-02 10:30:00,376.0,376.88,375.8,376.31,15589.0,371.0457,371.9141,370.8484,371.3516,15589.0
2024-07-02 10:40:00,376.32,376.77,376.18,376.77,7493.0,371.3615,371.8056,371.2233,371.8056,7493.0
2024-07-02 10:50:00,376.71,377.0,376.51,376.81,9293.0,371.7464,372.0325,371.549,371.845,9293.0
2024-07-02 11:00:00,376.87,376.88,376.28,376.71,11594.0,371.9043,371.9141,371.322,371.7464,11594.0
2024-07-02 11:10:00,376.82,377.27,376.71,377.2,6243.0,371.8549,372.299,371.7464,372.2299,6243.0
2024-07-02 11:20:00,377.23,377.64,376.96,377.62,8157.0,372.2595,372.6641,371.9931,372.6444,8157.0
2024-07-02 11:30:00,377.84,377.86,376.08,376.35,14871.0,372.8615,372.8812,371.1247,371.3911,14871.0
2024-07-02 11:40:00,376.68,376.68,376.3,376.54,900.0,371.7168,371.7168,371.3418,371.5786,900.0
2024-07-02 11:50:00,376.46,376.81,375.8,376.81,37304.0,371.4997,371.845,370.8484,371.845,37304.0
2024-07-02 12:00:00,377.04,377.28,376.93,377.27,800.0,372.072,372.3089,371.9635,372.299,800.0
2024-07-02 12:10:00,377.28,378.02,377.22,377.37,7300.0,372.3089,373.0391,372.2496,372.3977,7300.0
2024-07-02 12:20:00,377.37,377.89,377.14,377.89,3460.0,372.3977,372.9108,372.1707,372.9108,3460.0
2024-07-02 12:30:00,377.85,377.86,377.19,377.37,3351.0,372.8713,372.8812,372.22,372.3977,3351.0
2024-07-02 12:40:00,377.22,377.35,377.0,377.22,1925.0,372.2496,372.3779,372.0325,372.2496,1925.0
2024-07-02 12:50:00,377.42,377.56,377.11,377.31,2724.0,372.447,372.5852,372.1411,372.3385,2724.0
2024-07-02 13:00:00,377.37,378.07,377.37,377.92,9784.0,372.3977,373.0884,372.3977,372.9404,9784.0
2024-07-02 13:10:00,377.91,377.99,376.22,376.66,64606.0,372.9306,373.0095,371.2628,371.697,64606.0
2024-07-02 13:20:00,376.31,376.31,374.57,375.38,6163.0,371.3516,371.3516,369.6346,370.4339,6163.0
2024-07-02 13:30:00,375.3,375.43,374.91,375.06,1535.0,370.3549,370.4832,369.9701,370.1181,1535.0
2024-07-02 13:40:00,375.19,375.19,373.97,374.98,2292.0,370.2464,370.2464,369.0425,370.0392,2292.0
2024-07-02 13:50:00,374.97,375.24,374.79,375.13,3311.0,370.0293,370.2957,369.8517,370.1872,3311.0
2024-07-02 14:00:00,375.47,375.57,375.03,375.41,3231.0,370.5227,370.6214,370.0885,370.4635,3231.0
2024-07-02 14:10:00,375.27,375.34,374.49,374.49,4665.0,370.3253,370.3944,369.5556,369.5556,4665.0
2024-07-02 14:20:00,374.34,374.6,374.34,374.36,1200.0,369.4076,369.6642,369.4076,369.4273,1200.0
2024-07-02 14:30:00,374.37,374.56,373.84,373.89,2552.0,369.4372,369.6247,368.9142,368.9635,2552.0
2024-07-02 14:40:00,373.55,374.31,373.24,374.31,3651.0,368.628,369.378,368.3221,369.378,3651.0
2024-07-02 14:50:00,374.15,374.43,374.04,374.36,4637.0,369.2201,369.4964,369.1115,369.4273,4637.0
2024-07-02 15:00:00,374.44,375.03,374.44,374.69,8050.0,369.5063,370.0885,369.5063,369.753,8050.0
2024-07-02 15:10:00,374.66,374.88,374.48,374.88,2924.0,369.7234,369.9405,369.5457,369.9405,2924.0
2024-07-02 15:20:00,375.0,375.04,374.45,374.94,5859.0,370.0589,370.0984,369.5161,369.9997,5859.0
2024-07-02 15:30:00,374.93,375.04,374.64,374.96,5994.0,369.9898,370.0984,369.7036,370.0194,5994.0
2024-07-02 15:40:00,375.03,375.07,374.28,374.32,34369.0,370.0885,370.128,369.3484,369.3879,34369.0
2024-07-02 15:50:00,374.3,375.51,374.03,374.84,118688.0,369.3681,370.5622,369.1017,369.901,118688.0
2024-07-03 09:30:00,375.81,376.0,373.12,373.12,10396.0,370.8582,371.0457,368.2037,368.2037,10396.0
2024-07-03 09:40:00,373.17,373.75,371.64,372.34,48665.0,368.253,368.8254,366.7432,367.4339,48665.0
2024-07-03 09:50:00,371.97,372.33,368.67,368.67,34547.0,367.0688,367.4241,363.8123,363.8123,34547.0
2024-07-03 10:00:00,368.82,369.0,366.2,367.24,45477.0,363.9603,364.138,361.3748,362.4011,45477.0
2024-07-03 10:10:00,367.26,367.26,363.3,364.46,29698.0,362.4209,362.4209,358.5131,359.6578,29698.0
2024-07-03 10:20:00,365.23,365.23,362.78,363.43,16823.0,360.4176,360.4176,357.9999,358.6413,16823.0
2024-07-03 10:30:00,363.44,367.01,363.44,366.21,16792.0,358.6512,362.1742,358.6512,361.3847,16792.0
2024-07-03 10:40:00,366.38,366.94,364.51,364.83,11973.0,361.5525,362.1051,359.7071,360.0229,11973.0
2024-07-03 10:50:00,365.11,365.11,363.2,363.38,30457.0,360.2992,360.2992,358.4144,358.592,30457.0
2024-07-03 11:00:00,363.64,364.53,363.32,364.53,5003.0,358.8486,359.7268,358.5328,359.7268,5003.0
2024-07-03 11:10:00,364.7,365.74,364.44,365.5,5411.0,359.8946,360.9209,359.638,360.6841,5411.0
2024-07-03 11:20:00,365.52,366.65,365.51,366.27,3779.0,360.7038,361.8189,360.6939,361.4439,3779.0
2024-07-03 11:30:00,366.4,367.5,366.29,367.5,9207.0,361.5722,362.6577,361.4637,362.6577,9207.0
2024-07-03 11:40:00,367.31,367.31,365.78,366.63,9547.0,362.4702,362.4702,360.9604,361.7992,9547.0
2024-07-03 11:50:00,366.53,366.8,365.8,365.95,4591.0,361.7005,361.9669,360.9801,361.1281,4591.0
2024-07-03 12:00:00,365.76,366.26,364.95,366.04,15961.0,360.9406,361.4341,360.1413,361.217,15961.0
2024-07-03 12:10:00,366.02,366.2,365.23,365.29,4957.0,361.1972,361.3748,360.4176,360.4768,4957.0
2024-07-03 12:20:00,365.12,365.38,364.82,365.18,9313.0,360.3091,360.5656,360.013,360.3683,9313.0
2024-07-03 12:30:00,365.4,365.53,364.69,364.97,10624.0,360.5854,360.7137,359.8847,360.1611,10624.0
2024-07-03 12:40:00,364.89,365.34,364.41,364.56,9207.0,360.0821,360.5262,359.6084,359.7565,9207.0
2024-07-03 12:50:00,364.69,365.15,362.83,362.84,86943.0,359.8847,360.3387,358.0492,358.0591,86943.0
2024-07-05 09:30:00,364.5,366.18,361.73,361.88,24395.0,359.6972,361.3551,356.9637,357.1118,24395.0
2024-07-05 09:40:00,361.88,363.47,361.04,362.84,5227.0,357.1118,358.6808,356.2828,358.0591,5227.0
2024-07-05 09:50:00,363.07,363.82,362.68,363.37,16390.0,358.2861,359.0262,357.9012,358.5821,16390.0
2024-07-05 10:00:00,363.28,363.93,362.7,363.09,14253.0,358.4933,359.1348,357.921,358.3058,14253.0
2024-07-05 10:10:00,363.09,363.93,362.6,363.33,12160.0,358.3058,359.1348,357.8223,358.5427,12160.0
2024-07-05 10:20:00,363.44,364.87,363.44,363.8,4206.0,358.6512,360.0624,358.6512,359.0065,4206.0
2024-07-05 10:30:00,363.66,364.24,363.54,364.24,3230.0,358.8683,359.4407,358.7499,359.4407,3230.0
2024-07-05 10:40:00,363.72,365.24,363.72,365.01,9518.0,358.9275,360.4275,358.9275,360.2005,9518.0
2024-07-05 10:50:00,365.23,366.17,365.07,365.85,6032.0,360.4176,361.3452,360.2597,361.0295,6032.0
2024-07-05 11:00:00,365.81,367.77,365.8,367.55,6522.0,360.99,362.9242,360.9801,362.7071,6522.0
2024-07-05 11:10:00,367.24,367.52,366.63,366.63,9736.0,362.4011,362.6775,361.7992,361.7992,9736.0
2024-07-05 11:20:00,367.06,367.09,366.57,366.67,1689.0,362.2235,362.2531,361.74,361.8387,1689.0
2024-07-05 11:30:00,366.81,367.42,366.44,367.09,4379.0,361.9768,362.5788,361.6117,362.2531,4379.0
2024-07-05 11:40:00,367.08,367.54,367.08,367.17,3006.0,362.2432,362.6972,362.2432,362.3321,3006.0
2024-07-05 11:50:00,366.93,366.93,365.6,365.61,3088.0,362.0952,362.0952,360.7828,360.7926,3088.0
2024-07-05 12:00:00,365.39,365.54,365.35,365.54,1000.0,360.5755,360.7235,360.536,360.7235,1000.0
2024-07-05 12:10:00,365.64,365.68,364.56,365.01,7822.0,360.8222,360.8617,359.7565,360.2005,7822.0
2024-07-05 12:20:00,364.88,365.17,364.64,365.0,2278.0,360.0722,360.3584,359.8354,360.1907,2278.0
2024-07-05 12:30:00,365.26,365.26,364.75,364.92,4483.0,360.4472,360.4472,359.944,360.1117,4483.0
2024-07-05 12:40:00,364.97,365.81,364.95,365.81,8652.0,360.1611,360.99,360.1413,360.99,8652.0
2024-07-05 12:50:00,365.63,365.79,365.21,365.61,4831.0,360.8124,360.9702,360.3979,360.7926,4831.0
2024-07-05 13:00:00,365.61,366.0,365.25,366.0,4337.0,360.7926,361.1775,360.4374,361.1775,4337.0
2024-07-05 13:10:00,366.28,366.37,365.33,365.34,8471.0,361.4538,361.5426,360.5163,360.5262,8471.0
2024-07-05 13:20:00,365.8,365.88,365.36,365.47,4427.0,360.9801,361.0591,360.5459,360.6545,4427.0
2024-07-05 13:30:00,365.66,366.35,365.43,366.09,2400.0,360.842,361.5229,360.615,361.2663,2400.0
2024-07-05 13:40:00,366.46,367.14,366.46,366.91,6925.0,361.6314,362.3025,361.6314,362.0755,6925.0
2024-07-05 13:50:00,367.15,367.2,366.56,366.56,4678.0,362.3123,362.3617,361.7301,361.7301,4678.0
2024-07-05 14:00:00,366.51,366.76,366.43,366.45,1800.0,361.6808,361.9275,361.6018,361.6216,1800.0
2024-07-05 14:10:00,366.62,366.81,366.39,366.74,2000.0,361.7893,361.9768,361.5623,361.9077,2000.0
2024-07-05 14:20:00,366.73,366.84,366.14,366.14,4964.0,361.8979,362.0064,361.3156,361.3156,4964.0
2024-07-05 14:30:00,366.13,366.37,365.73,366.35,4438.0,361.3058,361.5426,360.911,361.5229,4438.0
2024-07-05 14:40:00,366.02,366.29,365.85,366.26,1100.0,361.1972,361.4637,361.0295,361.4341,1100.0
2024-07-05 14:50:00,366.46,366.47,366.16,366.27,2797.0,361.6314,361.6413,361.3354,361.4439,2797.0
2024-07-05 15:00:00,366.44,366.77,366.35,366.77,4198.0,361.6117,361.9373,361.5229,361.9373,4198.0
2024-07-05 15:10:00,366.64,367.49,366.46,367.37,4992.0,361.809,362.6478,361.6314,362.5294,4992.0
2024-07-05 15:20:00,367.29,368.03,367.28,367.54,3889.0,362.4505,363.1807,362.4406,362.6972,3889.0
2024-07-05 15:30:00,367.43,368.0,367.41,367.92,5017.0,362.5886,363.1511,362.5689,363.0722,5017.0
2024-07-05 15:40:00,368.04,368.4,367.84,368.31,10714.0,363.1906,363.5459,362.9932,363.457,10714.0
2024-07-05 15:50:00,368.28,369.42,368.23,368.62,49323.0,363.4274,364.5524,363.3781,363.763,49323.0
2024-07-08 09:30:00,369.04,369.83,367.21,367.21,8681.0,364.1774,364.957,362.3715,362.3715,8681.0
2024-07-08 09:40:00,368.0,370.16,367.16,369.11,17982.0,363.1511,365.2827,362.3222,364.2465,17982.0
2024-07-08 09:50:00,369.24,370.9,368.67,370.55,6169.0,364.3748,366.0129,363.8123,365.6675,6169.0
2024-07-08 10:00:00,370.96,371.41,369.66,370.68,11075.0,366.0721,366.5162,364.7893,365.7958,11075.0
2024-07-08 10:10:00,370.68,373.68,370.68,373.33,13120.0,365.7958,368.7563,365.7958,368.4109,13120.0
2024-07-08 10:20:00,373.4,375.71,373.03,374.52,22193.0,368.48,370.7595,368.1149,369.5852,22193.0
2024-07-08 10:30:00,374.52,375.04,373.43,374.42,4848.0,369.5852,370.0984,368.5096,369.4865,4848.0
2024-07-08 10:40:00,374.27,374.98,374.14,374.51,4257.0,369.3385,370.0392,369.2102,369.5753,4257.0
2024-07-08 10:50:00,374.14,374.36,373.5,374.36,3655.0,369.2102,369.4273,368.5787,369.4273,3655.0
2024-07-08 11:00:00,374.02,374.5,373.34,373.35,4268.0,369.0918,369.5655,368.4208,368.4306,4268.0
2024-07-08 11:10:00,373.43,373.56,372.94,372.94,3711.0,368.5096,368.6379,368.026,368.026,3711.0
2024-07-08 11:20:00,373.23,373.4,372.34,372.35,5705.0,368.3122,368.48,367.4339,367.4438,5705.0
2024-07-08 11:30:00,372.36,372.55,370.38,370.97,6455.0,367.4537,367.6412,365.4998,366.082,6455.0
2024-07-08 11:40:00,371.19,371.19,369.75,369.78,16421.0,366.2991,366.2991,364.8781,364.9077,16421.0
2024-07-08 11:50:00,370.17,370.54,369.71,369.85,4049.0,365.2925,365.6577,364.8386,364.9768,4049.0
2024-07-08 12:00:00,370.15,370.15,369.31,369.88,10525.0,365.2728,365.2728,364.4439,365.0064,10525.0
2024-07-08 12:10:00,369.87,370.18,369.53,369.93,5062.0,364.9965,365.3024,364.661,365.0557,5062.0
2024-07-08 12:20:00,370.12,370.98,370.12,370.98,2391.0,365.2432,366.0919,365.2432,366.0919,2391.0
2024-07-08 12:30:00,370.98,371.56,370.9,371.18,2918.0,366.0919,366.6642,366.0129,366.2892,2918.0
2024-07-08 12:40:00,371.58,371.86,371.18,371.49,7556.0,366.684,366.9603,366.2892,366.5951,7556.0
2024-07-08 12:50:00,371.58,372.2,371.56,371.74,5020.0,366.684,367.2958,366.6642,366.8418,5020.0
2024-07-08 13:00:00,371.75,371.75,371.38,371.56,941.0,366.8517,366.8517,366.4866,366.6642,941.0
2024-07-08 13:10:00,371.43,371.43,370.98,370.99,2224.0,366.5359,366.5359,366.0919,366.1017,2224.0
2024-07-08 13:20:00,371.03,371.25,370.86,370.86,3109.0,366.1412,366.3583,365.9734,365.9734,3109.0
2024-07-08 13:30:00,371.1,371.24,370.66,371.06,2696.0,366.2103,366.3484,365.7761,366.1708,2696.0
2024-07-08 13:40:00,371.04,371.33,370.83,370.83,1407.0,366.1511,366.4373,365.9438,365.9438,1407.0
2024-07-08 13:50:00,370.88,370.88,370.36,370.37,3286.0,365.9932,365.9932,365.48,365.4899,3286.0
2024-07-08 14:00:00,370.45,370.68,370.44,370.56,1630.0,365.5688,365.7958,365.559,365.6774,1630.0
2024-07-08 14:10:00,370.52,370.52,369.52,370.06,5077.0,365.6379,365.6379,364.6511,365.184,5077.0
2024-07-08 14:20:00,369.75,369.94,369.72,369.93,1150.0,364.8781,365.0656,364.8485,365.0557,1150.0
2024-07-08 14:30:00,369.93,370.28,369.92,370.28,1838.0,365.0557,365.4011,365.0458,365.4011,1838.0
2024-07-08 14:40:00,370.06,370.49,369.88,370.17,4230.0,365.184,365.6083,365.0064,365.2925,4230.0
2024-07-08 14:50:00,370.44,370.95,370.09,370.95,6206.0,365.559,366.0623,365.2136,366.0623,6206.0
2024-07-08 15:00:00,371.09,371.21,370.77,370.92,3739.0,366.2004,366.3188,365.8846,366.0327,3739.0
2024-07-08 15:10:00,371.02,371.02,370.7,370.87,1655.0,366.1313,366.1313,365.8156,365.9833,1655.0
2024-07-08 15:20:00,370.7,371.04,370.38,370.44,7792.0,365.8156,366.1511,365.4998,365.559,7792.0
2024-07-08 15:30:00,370.44,371.25,370.43,371.21,9202.0,365.559,366.3583,365.5491,366.3188,9202.0
2024-07-08 15:40:00,371.31,371.63,371.0,371.0,15832.0,366.4175,366.7333,366.1116,366.1116,15832.0
2024-07-08 15:50:00,370.91,370.92,369.93,370.56,81686.0,366.0228,366.0327,365.0557,365.6774,81686.0
2024-07-09 09:30:00,370.1,370.39,366.01,366.71,9115.0,365.2235,365.5096,361.1873,361.8781,9115.0
2024-07-09 09:40:00,366.08,368.89,365.34,368.82,13985.0,361.2564,364.0294,360.5262,363.9603,13985.0
2024-07-09 09:50:00,367.68,367.68,366.57,366.84,2725.0,362.8353,362.8353,361.74,362.0064,2725.0
2024-07-09 10:00:00,367.29,368.43,366.4,367.9,4182.0,362.4505,363.5755,361.5722,363.0524,4182.0
2024-07-09 10:10:00,367.77,368.02,367.05,367.22,3119.0,362.9242,363.1709,362.2136,362.3814,3119.0
2024-07-09 10:20:00,367.27,368.49,366.98,368.49,3219.0,362.4307,363.6347,362.1446,363.6347,3219.0
2024-07-09 10:30:00,368.83,368.92,368.05,368.92,7337.0,363.9702,364.059,363.2005,364.059,7337.0
2024-07-09 10:40:00,369.0,369.18,368.5,368.93,4530.0,364.138,364.3156,363.6445,364.0689,4530.0
2024-07-09 10:50:00,368.91,369.19,368.49,368.86,3898.0,364.0491,364.3254,363.6347,363.9998,3898.0
2024-07-09 11:00:00,369.39,370.71,369.09,370.71,5386.0,364.5228,365.8254,364.2268,365.8254,5386.0
2024-07-09 11:10:00,370.59,371.35,370.41,370.97,8344.0,365.707,366.457,365.5294,366.082,8344.0
2024-07-09 11:20:00,370.54,371.07,370.53,371.07,4578.0,365.6577,366.1807,365.6478,366.1807,4578.0
2024-07-09 11:30:00,371.1,371.68,370.82,370.82,11760.0,366.2103,366.7826,365.934,365.934,11760.0
2024-07-09 11:40:00,370.67,371.21,370.2,371.01,5438.0,365.7859,366.3188,365.3221,366.1215,5438.0
2024-07-09 11:50:00,371.32,371.89,371.25,371.37,5320.0,366.4274,366.9899,366.3583,366.4767,5320.0
2024-07-09 12:00:00,371.64,371.74,370.56,370.86,7177.0,366.7432,366.8418,365.6774,365.9734,7177.0
2024-07-09 12:10:00,370.99,371.69,370.84,371.56,7935.0,366.1017,366.7925,365.9537,366.6642,7935.0
2024-07-09 12:20:00,371.57,372.3,371.48,372.11,5325.0,366.6741,367.3945,366.5853,367.207,5325.0
2024-07-09 12:30:00,372.32,372.64,372.32,372.58,5564.0,367.4142,367.73,367.4142,367.6708,5564.0
2024-07-09 12:40:00,372.49,373.46,372.26,373.46,6615.0,367.582,368.5392,367.355,368.5392,6615.0
2024-07-09 12:50:00,373.42,373.54,372.78,372.9,6310.0,368.4997,368.6181,367.8681,367.9866,6310.0
2024-07-09 13:00:00,373.23,373.56,372.94,373.17,3805.0,368.3122,368.6379,368.026,368.253,3805.0
2024-07-09 13:10:00,373.17,374.23,373.16,373.49,5463.0,368.253,369.299,368.2431,368.5688,5463.0
2024-07-09 13:20:00,373.47,373.51,372.41,372.42,2600.0,368.5491,368.5885,367.503,367.5129,2600.0
2024-07-09 13:30:00,372.48,372.72,371.7,371.7,5529.0,367.5721,367.8089,366.8024,366.8024,5529.0
2024-07-09 13:40:00,371.59,372.34,371.59,371.96,4656.0,366.6938,367.4339,366.6938,367.0589,4656.0
2024-07-09 13:50:00,371.97,371.97,371.69,371.7,2576.0,367.0688,367.0688,366.7925,366.8024,2576.0
2024-07-09 14:00:00,371.7,371.7,370.93,371.25,3506.0,366.8024,366.8024,366.0425,366.3583,3506.0
2024-07-09 14:10:00,371.3,371.95,371.17,371.92,3362.0,366.4076,367.0491,366.2794,367.0195,3362.0
2024-07-09 14:20:00,371.67,372.32,371.65,372.32,6911.0,366.7728,367.4142,366.753,367.4142,6911.0
2024-07-09 14:30:00,372.34,372.69,372.13,372.51,6100.0,367.4339,367.7793,367.2267,367.6017,6100.0
2024-07-09 14:40:00,372.53,373.29,372.43,373.15,9818.0,367.6214,368.3714,367.5228,368.2333,9818.0
2024-07-09 14:50:00,373.28,373.97,373.02,373.72,24200.0,368.3616,369.0425,368.105,368.7958,24200.0
2024-07-09 15:00:00,373.48,373.75,373.48,373.62,10534.0,368.5589,368.8254,368.5589,368.6971,10534.0
2024-07-09 15:10:00,373.63,373.98,373.51,373.63,10377.0,368.7069,369.0523,368.5885,368.7069,10377.0
2024-07-09 15:20:00,373.6,374.31,373.45,374.31,7158.0,368.6773,369.378,368.5293,369.378,7158.0
2024-07-09 15:30:00,374.31,375.35,374.26,375.17,19663.0,369.378,370.4043,369.3286,370.2267,19663.0
2024-07-09 15:40:00,375.16,375.88,374.3,374.31,28369.0,370.2168,370.9273,369.3681,369.378,28369.0
2024-07-09 15:50:00,374.73,375.67,373.32,373.36,130682.0,369.7925,370.7201,368.401,368.4405,130682.0
2024-07-10 09:30:00,373.69,373.95,370.31,372.85,8989.0,368.7662,369.0227,365.4307,367.9372,8989.0
2024-07-10 09:40:00,372.45,373.14,371.96,373.14,3032.0,367.5425,368.2234,367.0589,368.2234,3032.0
2024-07-10 09:50:00,372.46,372.55,370.62,371.62,2788.0,367.5524,367.6412,365.7366,366.7234,2788.0
2024-07-10 10:00:00,371.65,373.84,371.53,373.19,14364.0,366.753,368.9142,366.6346,368.2727,14364.0
2024-07-10 10:10:00,373.5,374.35,372.97,373.44,6584.0,368.5787,369.4175,368.0556,368.5194,6584.0
2024-07-10 10:20:00,373.41,374.22,373.25,374.08,8333.0,368.4898,369.2892,368.332,369.151,8333.0
2024-07-10 10:30:00,374.0,374.8,373.82,374.78,7524.0,369.0721,369.8615,368.8944,369.8418,7524.0
2024-07-10 10:40:00,374.74,375.65,374.74,375.35,4408.0,369.8023,370.7003,369.8023,370.4043,4408.0
2024-07-10 10:50:00,375.2,375.92,374.69,374.96,4757.0,370.2563,370.9668,369.753,370.0194,4757.0
2024-07-10 11:00:00,375.1,375.64,374.28,375.41,17798.0,370.1576,370.6905,369.3484,370.4635,17798.0
2024-07-10 11:10:00,375.36,376.22,375.3,375.61,4141.0,370.4141,371.2628,370.3549,370.6609,4141.0
2024-07-10 11:20:00,375.5,375.64,375.25,375.26,1689.0,370.5523,370.6905,370.3056,370.3155,1689.0
2024-07-10 11:30:00,375.35,375.63,374.41,374.8,5392.0,370.4043,370.6806,369.4767,369.8615,5392.0
2024-07-10 11:40:00,374.81,375.72,374.81,375.72,5602.0,369.8714,370.7694,369.8714,370.7694,5602.0
2024-07-10 11:50:00,375.98,376.47,375.95,376.47,5722.0,371.026,371.5095,370.9964,371.5095,5722.0
2024-07-10 12:00:00,376.32,376.81,375.95,376.66,13513.0,371.3615,371.845,370.9964,371.697,13513.0
2024-07-10 12:10:00,376.83,377.76,376.62,377.76,3990.0,371.8648,372.7825,371.6575,372.7825,3990.0
2024-07-10 12:20:00,377.61,377.88,376.4,376.94,8955.0,372.6345,372.9009,371.4404,371.9733,8955.0
2024-07-10 12:30:00,376.75,377.37,376.4,377.37,4474.0,371.7858,372.3977,371.4404,372.3977,4474.0
2024-07-10 12:40:00,377.36,377.54,377.09,377.09,3994.0,372.3878,372.5654,372.1214,372.1214,3994.0
2024-07-10 12:50:00,377.09,377.53,377.09,377.53,894.0,372.1214,372.5556,372.1214,372.5556,894.0
2024-07-10 13:00:00,377.42,377.92,377.4,377.71,2806.0,372.447,372.9404,372.4273,372.7332,2806.0
2024-07-10 13:10:00,377.75,378.59,377.67,378.51,4816.0,372.7727,373.6016,372.6937,373.5226,4816.0
2024-07-10 13:20:00,378.51,378.87,378.2,378.29,12468.0,373.5226,373.8779,373.2167,373.3055,12468.0
2024-07-10 13:30:00,378.3,378.3,377.33,377.64,4841.0,373.3154,373.3154,372.3582,372.6641,4841.0
2024-07-10 13:40:00,377.56,377.74,377.55,377.61,3892.0,372.5852,372.7628,372.5753,372.6345,3892.0
2024-07-10 13:50:00,377.46,377.48,376.07,377.35,7382.0,372.4865,372.5062,371.1148,372.3779,7382.0
2024-07-10 14:00:00,377.71,377.73,376.43,377.0,5589.0,372.7332,372.7529,371.4701,372.0325,5589.0
2024-07-10 14:10:00,376.87,377.02,376.34,376.5,4523.0,371.9043,372.0523,371.3812,371.5391,4523.0
2024-07-10 14:20:00,376.56,376.65,376.24,376.57,4759.0,371.5983,371.6872,371.2826,371.6082,4759.0
2024-07-10 14:30:00,376.81,377.02,376.51,376.9,9080.0,371.845,372.0523,371.549,371.9339,9080.0
2024-07-10 14:40:00,376.79,376.91,376.62,376.7,3041.0,371.8253,371.9437,371.6575,371.7365,3041.0
2024-07-10 14:50:00,376.71,377.01,376.59,376.93,5271.0,371.7464,372.0424,371.6279,371.9635,5271.0
2024-07-10 15:00:00,377.0,378.09,376.85,377.48,8460.0,372.0325,373.1082,371.8845,372.5062,8460.0
2024-07-10 15:10:00,377.44,378.25,377.11,378.25,6203.0,372.4667,373.2661,372.1411,373.2661,6203.0
2024-07-10 15:20:00,378.21,378.27,377.35,377.87,11066.0,373.2266,373.2858,372.3779,372.8911,11066.0
2024-07-10 15:30:00,378.0,378.39,377.81,378.19,7634.0,373.0194,373.4042,372.8319,373.2069,7634.0
2024-07-10 15:40:00,378.15,378.16,377.47,377.75,13872.0,373.1674,373.1773,372.4963,372.7727,13872.0
2024-07-10 15:50:00,377.69,379.38,377.58,379.17,73926.0,372.7134,374.3812,372.6049,374.1739,73926.0
2024-07-11 09:30:00,377.95,380.0,377.66,380.0,7733.0,372.97,374.993,372.6838,374.993,7733.0
2024-07-11 09:40:00,379.47,382.29,379.41,382.04,8425.0,374.47,377.2528,374.4108,377.0061,8425.0
2024-07-11 09:50:00,381.73,382.0,381.27,381.81,5267.0,376.7002,376.9667,376.2463,376.7792,5267.0
2024-07-11 10:00:00,381.81,383.46,381.8,382.5,8460.0,376.7792,378.4074,376.7693,377.4601,8460.0
2024-07-11 10:10:00,382.82,384.4,382.71,382.92,13388.0,377.7759,379.335,377.6673,377.8745,13388.0
2024-07-11 10:20:00,383.16,383.16,381.26,382.43,5828.0,378.1114,378.1114,376.2364,377.391,5828.0
2024-07-11 10:30:00,382.38,383.34,382.16,382.75,5105.0,377.3417,378.289,377.1246,377.7068,5105.0
2024-07-11 10:40:00,382.99,383.0,381.82,382.85,7829.0,377.9436,377.9535,376.789,377.8055,7829.0
2024-07-11 10:50:00,382.85,382.85,381.82,382.65,7140.0,377.8055,377.8055,376.789,377.6081,7140.0
2024-07-11 11:00:00,382.83,383.22,381.64,381.64,9328.0,377.7857,378.1706,376.6114,376.6114,9328.0
2024-07-11 11:10:00,381.79,382.94,381.79,382.92,4335.0,376.7594,377.8943,376.7594,377.8745,4335.0
2024-07-11 11:20:00,382.83,383.77,382.58,382.58,17697.0,377.7857,378.7133,377.539,377.539,17697.0
2024-07-11 11:30:00,382.41,383.3,382.41,382.87,6871.0,377.3713,378.2495,377.3713,377.8252,6871.0
2024-07-11 11:40:00,383.26,383.57,382.84,382.84,5650.0,378.2101,378.516,377.7956,377.7956,5650.0
2024-07-11 11:50:00,382.97,384.27,382.76,383.8,18067.0,377.9239,379.2067,377.7166,378.7429,18067.0
2024-07-11 12:00:00,383.36,383.36,381.47,382.29,9508.0,378.3087,378.3087,376.4436,377.2528,9508.0
2024-07-11 12:10:00,382.32,383.15,382.14,382.16,8440.0,377.2824,378.1015,377.1048,377.1246,8440.0
2024-07-11 12:20:00,382.13,383.54,382.13,383.46,18653.0,377.0949,378.4864,377.0949,378.4074,18653.0
2024-07-11 12:30:00,383.67,383.98,383.46,383.85,2636.0,378.6147,378.9206,378.4074,378.7923,2636.0
2024-07-11 12:40:00,383.96,384.06,382.68,382.87,5099.0,378.9008,378.9995,377.6377,377.8252,5099.0
2024-07-11 12:50:00,382.99,383.17,382.54,382.83,3091.0,377.9436,378.1212,377.4995,377.7857,3091.0
2024-07-11 13:00:00,382.66,382.67,381.76,382.32,10284.0,377.618,377.6278,376.7298,377.2824,10284.0
2024-07-11 13:10:00,382.12,382.77,381.91,382.66,3213.0,377.0851,377.7265,376.8778,377.618,3213.0
2024-07-11 13:20:00,382.67,382.67,381.94,382.02,2133.0,377.6278,377.6278,376.9074,376.9864,2133.0
2024-07-11 13:30:00,382.0,382.0,378.3,378.3,12205.0,376.9667,376.9667,373.3154,373.3154,12205.0
2024-07-11 13:40:00,378.52,378.66,376.54,377.29,15493.0,373.5325,373.6707,371.5786,372.3187,15493.0
2024-07-11 13:50:00,377.44,379.05,377.44,378.44,13210.0,372.4667,374.0555,372.4667,373.4536,13210.0
2024-07-11 14:00:00,378.63,379.01,378.25,379.01,6511.0,373.6411,374.0161,373.2661,374.0161,6511.0
2024-07-11 14:10:00,378.85,379.61,377.31,377.75,9059.0,373.8582,374.6082,372.3385,372.7727,9059.0
2024-07-11 14:20:00,377.98,379.11,377.98,378.88,6559.0,372.9996,374.1147,372.9996,373.8878,6559.0
2024-07-11 14:30:00,379.02,379.82,378.78,379.46,7867.0,374.0259,374.8154,373.7891,374.4601,7867.0
2024-07-11 14:40:00,379.51,379.61,377.76,377.95,9527.0,374.5095,374.6082,372.7825,372.97,9527.0
2024-07-11 14:50:00,377.95,378.67,377.69,378.17,6193.0,372.97,373.6805,372.7134,373.1871,6193.0
2024-07-11 15:00:00,378.28,378.88,378.06,378.57,4972.0,373.2957,373.8878,373.0786,373.5819,4972.0
2024-07-11 15:10:00,378.57,379.6,378.33,379.6,5916.0,373.5819,374.5983,373.345,374.5983,5916.0
2024-07-11 15:20:00,379.61,379.95,379.12,379.95,5482.0,374.6082,374.9437,374.1246,374.9437,5482.0
2024-07-11 15:30:00,380.01,380.48,379.77,380.11,9198.0,375.0029,375.4667,374.766,375.1016,9198.0
2024-07-11 15:40:00,380.05,380.43,379.86,380.15,8734.0,375.0424,375.4173,374.8549,375.141,8734.0
2024-07-11 15:50:00,380.0,381.17,379.47,379.78,76429.0,374.993,376.1476,374.47,374.7759,76429.0
2024-07-12 09:30:00,380.65,381.47,376.49,377.71,18603.0,375.6344,376.4436,371.5293,372.7332,18603.0
2024-07-12 09:40:00,378.05,378.05,372.89,375.14,15059.0,373.0687,373.0687,367.9767,370.197,15059.0
2024-07-12 09:50:00,375.37,375.73,373.51,374.48,8111.0,370.424,370.7793,368.5885,369.5457,8111.0
2024-07-12 10:00:00,374.91,375.5,372.99,375.5,9615.0,369.9701,370.5523,368.0754,370.5523,9615.0
2024-07-12 10:10:00,375.06,380.5,375.06,380.0,20534.0,370.1181,375.4864,370.1181,374.993,20534.0
2024-07-12 10:20:00,380.34,381.59,379.91,380.41,10399.0,375.3285,376.5621,374.9042,375.3976,10399.0
2024-07-12 10:30:00,380.42,380.86,378.17,378.64,18452.0,375.4075,375.8417,373.1871,373.6509,18452.0
2024-07-12 10:40:00,378.5,379.53,378.1,378.93,18534.0,373.5128,374.5292,373.118,373.9371,18534.0
2024-07-12 10:50:00,378.93,379.27,378.52,378.74,10471.0,373.9371,374.2726,373.5325,373.7496,10471.0
2024-07-12 11:00:00,378.75,379.24,378.42,378.72,7786.0,373.7595,374.243,373.4338,373.7299,7786.0
2024-07-12 11:10:00,378.69,378.92,378.27,378.52,2885.0,373.7003,373.9272,373.2858,373.5325,2885.0
2024-07-12 11:20:00,378.35,379.73,377.94,379.73,8685.0,373.3648,374.7266,372.9602,374.7266,8685.0
2024-07-12 11:30:00,379.66,379.98,378.85,379.0,8923.0,374.6575,374.9733,373.8582,374.0062,8923.0
2024-07-12 11:40:00,379.0,379.99,378.69,379.99,6938.0,374.0062,374.9831,373.7003,374.9831,6938.0
2024-07-12 11:50:00,379.99,380.57,379.85,380.37,1956.0,374.9831,375.5555,374.845,375.3581,1956.0
2024-07-12 12:00:00,380.3,380.59,379.95,379.96,3753.0,375.2891,375.5752,374.9437,374.9535,3753.0
2024-07-12 12:10:00,379.84,379.99,379.48,379.99,2100.0,374.8351,374.9831,374.4799,374.9831,2100.0
2024-07-12 12:20:00,379.86,380.15,379.17,380.15,11312.0,374.8549,375.141,374.1739,375.141,11312.0
2024-07-12 12:30:00,380.3,380.61,379.89,380.23,2948.0,375.2891,375.595,374.8845,375.22,2948.0
2024-07-12 12:40:00,380.13,381.0,380.12,381.0,2436.0,375.1213,375.9798,375.1114,375.9798,2436.0
2024-07-12 12:50:00,380.97,381.91,380.97,381.91,3931.0,375.9502,376.8778,375.9502,376.8778,3931.0
2024-07-12 13:00:00,381.79,382.11,381.18,381.87,6871.0,376.7594,377.0752,376.1575,376.8384,6871.0
2024-07-12 13:10:00,382.1,382.41,381.49,382.41,10061.0,377.0653,377.3713,376.4634,377.3713,10061.0
2024-07-12 13:20:00,382.01,382.6,381.62,382.6,2755.0,376.9765,377.5588,376.5917,377.5588,2755.0
2024-07-12 13:30:00,382.35,382.78,381.53,381.54,8291.0,377.312,377.7364,376.5029,376.5127,8291.0
2024-07-12 13:40:00,381.65,381.95,381.31,381.95,2889.0,376.6213,376.9173,376.2858,376.9173,2889.0
2024-07-12 13:50:00,382.17,382.26,381.81,381.91,7381.0,377.1344,377.2232,376.7792,376.8778,7381.0
2024-07-12 14:00:00,381.99,382.92,381.78,382.92,4802.0,376.9568,377.8745,376.7496,377.8745,4802.0
2024-07-12 14:10:00,382.76,383.0,382.27,382.69,8885.0,377.7166,377.9535,377.2331,377.6476,8885.0
2024-07-12 14:20:00,382.86,383.0,382.49,382.83,4696.0,377.8153,377.9535,377.4502,377.7857,4696.0
2024-07-12 14:30:00,382.64,382.84,382.51,382.69,2905.0,377.5982,377.7956,377.4699,377.6476,2905.0
2024-07-12 14:40:00,382.71,383.05,382.44,382.57,15427.0,377.6673,378.0028,377.4009,377.5291,15427.0
2024-07-12 14:50:00,382.33,382.86,382.31,382.86,5477.0,377.2923,377.8153,377.2726,377.8153,5477.0
2024-07-12 15:00:00,382.73,383.04,382.24,382.56,22329.0,377.687,377.993,377.2035,377.5193,22329.0
2024-07-12 15:10:00,382.66,383.1,382.41,382.63,9051.0,377.618,378.0522,377.3713,377.5884,9051.0
2024-07-12 15:20:00,382.65,382.82,382.33,382.5,12748.0,377.6081,377.7759,377.2923,377.4601,12748.0
2024-07-12 15:30:00,382.5,382.68,382.13,382.33,19508.0,377.4601,377.6377,377.0949,377.2923,19508.0
2024-07-12 15:40:00,382.18,382.31,381.3,381.84,13989.0,377.1443,377.2726,376.2759,376.8088,13989.0
2024-07-12 15:50:00,381.73,382.22,381.29,382.04,66723.0,376.7002,377.1838,376.266,377.0061,66723.0
2024-07-15 09:30:00,393.0,395.08,388.35,390.25,106245.0,387.8217,389.8743,383.233,385.108,106245.0
2024-07-15 09:40:00,390.24,392.5,389.93,390.5,47575.0,385.0981,387.3283,384.7922,385.3547,47575.0
2024-07-15 09:50:00,390.49,390.49,387.87,387.9,16367.0,385.3448,385.3448,382.7593,382.7889,16367.0
2024-07-15 10:00:00,387.79,388.4,385.22,385.52,23474.0,382.6804,383.2823,380.1442,380.4403,23474.0
2024-07-15 10:10:00,385.65,389.33,385.1,389.02,22215.0,380.5686,384.2001,380.0258,383.8942,22215.0
2024-07-15 10:20:00,388.6,389.5,387.16,389.45,17116.0,383.4797,384.3678,382.0587,384.3185,17116.0
2024-07-15 10:30:00,389.14,390.12,388.65,389.16,13366.0,384.0126,384.9797,383.529,384.0323,13366.0
2024-07-15 10:40:00,389.28,389.28,387.48,388.29,9772.0,384.1507,384.1507,382.3745,383.1738,9772.0
2024-07-15 10:50:00,388.0,388.21,386.46,387.58,12156.0,382.8876,383.0948,381.3679,382.4731,12156.0
2024-07-15 11:00:00,387.69,388.79,387.55,388.58,5713.0,382.5817,383.6672,382.4435,383.46,5713.0
2024-07-15 11:10:00,388.7,389.04,387.95,388.41,6072.0,383.5784,383.9139,382.8383,383.2922,6072.0
2024-07-15 11:20:00,388.39,388.63,387.47,388.18,26526.0,383.2725,383.5093,382.3646,383.0652,26526.0
2024-07-15 11:30:00,388.19,388.67,387.49,388.32,21818.0,383.0751,383.5488,382.3843,383.2034,21818.0
2024-07-15 11:40:00,388.25,389.56,387.98,389.56,17434.0,383.1343,384.427,382.8679,384.427,17434.0
2024-07-15 11:50:00,389.66,390.0,389.11,389.55,15007.0,384.5257,384.8612,383.983,384.4172,15007.0
2024-07-15 12:00:00,389.58,390.1,389.34,389.34,9168.0,384.4468,384.9599,384.2099,384.2099,9168.0
2024-07-15 12:10:00,389.5,389.8,389.11,389.55,17363.0,384.3678,384.6639,383.983,384.4172,17363.0
2024-07-15 12:20:00,389.55,389.9,388.41,388.76,11512.0,384.4172,384.7626,383.2922,383.6376,11512.0
2024-07-15 12:30:00,388.79,389.23,388.58,389.19,9522.0,383.6672,384.1014,383.46,384.0619,9522.0
2024-07-15 12:40:00,389.04,389.1,388.57,388.65,16026.0,383.9139,383.9731,383.4501,383.529,16026.0
2024-07-15 12:50:00,388.74,388.91,388.25,388.48,13746.0,383.6179,383.7856,383.1343,383.3613,13746.0
2024-07-15 13:00:00,388.67,388.88,387.39,387.75,7659.0,383.5488,383.756,382.2856,382.6409,7659.0
2024-07-15 13:10:00,388.0,388.89,388.0,388.85,2480.0,382.8876,383.7659,382.8876,383.7264,2480.0
2024-07-15 13:20:00,388.85,389.46,388.57,389.18,9689.0,383.7264,384.3284,383.4501,384.0521,9689.0
2024-07-15 13:30:00,389.17,390.8,388.81,389.91,26395.0,384.0422,385.6507,383.6869,384.7724,26395.0
2024-07-15 13:40:00,390.18,390.96,389.75,390.4,13591.0,385.0389,385.8086,384.6145,385.256,13591.0
2024-07-15 13:50:00,390.38,390.38,389.36,390.0,9730.0,385.2362,385.2362,384.2297,384.8612,9730.0
2024-07-15 14:00:00,389.63,390.22,389.42,389.44,14841.0,384.4961,385.0784,384.2889,384.3086,14841.0
2024-07-15 14:10:00,389.54,389.54,388.27,388.4,8020.0,384.4073,384.4073,383.154,383.2823,8020.0
2024-07-15 14:20:00,388.68,388.96,388.39,388.88,2641.0,383.5586,383.835,383.2725,383.756,2641.0
2024-07-15 14:30:00,389.11,389.62,388.56,389.2,8222.0,383.983,384.4863,383.4402,384.0718,8222.0
2024-07-15 14:40:00,389.38,389.39,387.8,388.69,11677.0,384.2494,384.2593,382.6902,383.5685,11677.0
2024-07-15 14:50:00,388.7,389.99,388.7,389.89,6936.0,383.5784,384.8514,383.5784,384.7527,6936.0
2024-07-15 15:00:00,389.72,390.0,389.53,389.99,11144.0,384.5849,384.8612,384.3974,384.8514,11144.0
2024-07-15 15:10:00,390.04,390.39,388.68,388.68,32882.0,384.9007,385.2461,383.5586,383.5586,32882.0
2024-07-15 15:20:00,388.7,388.7,387.46,388.19,10792.0,383.5784,383.5784,382.3547,383.0751,10792.0
2024-07-15 15:30:00,388.03,388.31,387.01,387.01,20892.0,382.9172,383.1935,381.9106,381.9106,20892.0
2024-07-15 15:40:00,386.63,386.73,384.81,384.89,19623.0,381.5357,381.6343,379.7396,379.8186,19623.0
2024-07-15 15:50:00,384.8,385.36,383.7,384.58,88102.0,379.7298,380.2824,378.6443,379.5127,88102.0
2024-07-16 09:30:00,395.02,398.79,391.02,398.02,76846.0,389.8151,393.5354,385.8678,392.7756,76846.0
2024-07-16 09:40:00,398.06,401.11,395.32,396.02,68020.0,392.815,395.8249,390.1112,390.8019,68020.0
2024-07-16 09:50:00,395.98,396.95,393.87,394.86,17916.0,390.7625,391.7197,388.6803,389.6572,17916.0
2024-07-16 10:00:00,395.0,395.49,393.57,394.74,14200.0,389.7954,390.2789,388.3842,389.5388,14200.0
2024-07-16 10:10:00,394.55,394.96,392.78,392.86,25525.0,389.3513,389.7559,387.6046,387.6836,25525.0
2024-07-16 10:20:00,393.22,394.39,391.13,393.0,74814.0,388.0388,389.1934,385.9764,387.8217,74814.0
2024-07-16 10:30:00,393.21,394.72,392.0,394.01,35494.0,388.029,389.5191,386.8349,388.8184,35494.0
2024-07-16 10:40:00,393.87,395.0,393.21,394.37,37301.0,388.6803,389.7954,388.029,389.1737,37301.0
2024-07-16 10:50:00,393.9,397.64,393.9,396.12,52067.0,388.7099,392.4006,388.7099,390.9006,52067.0
2024-07-16 11:00:00,396.12,398.15,395.72,397.21,13579.0,390.9006,392.9039,390.5059,391.9762,13579.0
2024-07-16 11:10:00,397.13,397.14,395.41,395.84,21155.0,391.8973,391.9072,390.2,390.6243,21155.0
2024-07-16 11:20:00,395.81,396.07,394.76,395.15,29116.0,390.5947,390.8513,389.5585,389.9434,29116.0
2024-07-16 11:30:00,394.7,394.79,393.88,393.88,14580.0,389.4993,389.5881,388.6901,388.6901,14580.0
2024-07-16 11:40:00,393.91,395.0,393.8,394.1,11747.0,388.7197,389.7954,388.6112,388.9072,11747.0
2024-07-16 11:50:00,393.63,394.1,393.04,393.42,8448.0,388.4434,388.9072,387.8612,388.2362,8448.0
2024-07-16 12:00:00,393.4,394.08,393.08,394.0,4191.0,388.2164,388.8875,387.9007,388.8085,4191.0
2024-07-16 12:10:00,393.67,394.41,393.29,393.29,4437.0,388.4829,389.2131,388.1079,388.1079,4437.0
2024-07-16 12:20:00,393.37,394.59,393.19,394.59,5886.0,388.1868,389.3908,388.0092,389.3908,5886.0
2024-07-16 12:30:00,394.59,395.24,393.63,393.99,8517.0,389.3908,390.0322,388.4434,388.7987,8517.0
2024-07-16 12:40:00,393.98,394.38,393.76,394.37,2463.0,388.7888,389.1835,388.5717,389.1737,2463.0
2024-07-16 12:50:00,393.98,394.3,393.74,394.24,12960.0,388.7888,389.1046,388.552,389.0454,12960.0
2024-07-16 13:00:00,394.23,395.15,394.01,394.15,11914.0,389.0355,389.9434,388.8184,388.9566,11914.0
2024-07-16 13:10:00,394.13,394.43,393.52,393.65,11358.0,388.9368,389.2329,388.3349,388.4632,11358.0
2024-07-16 13:20:00,393.85,393.99,393.01,393.3,6760.0,388.6605,388.7987,387.8316,388.1178,6760.0
2024-07-16 13:30:00,393.55,393.76,392.23,392.49,31377.0,388.3645,388.5717,387.0619,387.3184,31377.0
2024-07-16 13:40:00,392.3,393.9,392.3,393.89,8200.0,387.1309,388.7099,387.1309,388.7,8200.0
2024-07-16 13:50:00,393.6,393.87,392.31,393.44,16309.0,388.4138,388.6803,387.1408,388.2559,16309.0
2024-07-16 14:00:00,393.44,395.68,392.69,395.38,14502.0,388.2559,390.4664,387.5158,390.1704,14502.0
2024-07-16 14:10:00,395.38,396.51,395.1,395.57,16995.0,390.1704,391.2855,389.894,390.3579,16995.0
2024-07-16 14:20:00,395.79,396.3,395.28,395.41,8389.0,390.575,391.0782,390.0717,390.2,8389.0
2024-07-16 14:30:00,395.41,396.25,395.15,395.81,15643.0,390.2,391.0289,389.9434,390.5947,15643.0
2024-07-16 14:40:00,395.9,396.28,395.73,396.05,5143.0,390.6835,391.0585,390.5157,390.8315,5143.0
2024-07-16 14:50:00,396.03,397.32,396.01,396.43,18148.0,390.8118,392.0848,390.7921,391.2065,18148.0
2024-07-16 15:00:00,396.51,396.82,395.63,396.41,9609.0,391.2855,391.5914,390.4171,391.1868,9609.0
2024-07-16 15:10:00,396.42,397.0,396.0,396.33,23934.0,391.1967,391.769,390.7822,391.1078,23934.0
2024-07-16 15:20:00,396.31,397.47,396.05,396.44,13862.0,391.0881,392.2328,390.8315,391.2164,13862.0
2024-07-16 15:30:00,396.44,396.55,395.44,395.44,12328.0,391.2164,391.3249,390.2296,390.2296,12328.0
2024-07-16 15:40:00,395.71,396.28,394.76,394.95,22325.0,390.496,391.0585,389.5585,389.746,22325.0
2024-07-16 15:50:00,394.89,396.5,394.89,395.92,78953.0,389.6868,391.2756,389.6868,390.7032,78953.0
2024-07-17 09:30:00,391.29,401.91,391.29,401.25,52394.0,386.1343,396.6143,386.1343,395.963,52394.0
2024-07-17 09:40:00,400.42,400.74,397.02,398.5,34811.0,395.144,395.4597,391.7888,393.2493,34811.0
2024-07-17 09:50:00,397.72,398.16,395.54,397.52,28103.0,392.4795,392.9137,390.3283,392.2822,28103.0
2024-07-17 10:00:00,397.19,398.84,396.01,396.72,47841.0,391.9565,393.5848,390.7921,391.4927,47841.0
2024-07-17 10:10:00,396.72,397.54,394.01,394.71,59254.0,391.4927,392.3019,388.8184,389.5092,59254.0
2024-07-17 10:20:00,395.01,397.0,394.1,396.4,31382.0,389.8052,391.769,388.9072,391.1769,31382.0
2024-07-17 10:30:00,395.81,398.95,395.81,398.37,44142.0,390.5947,393.6933,390.5947,393.121,44142.0
2024-07-17 10:40:00,398.37,399.06,397.46,398.28,94013.0,393.121,393.8019,392.223,393.0321,94013.0
2024-07-17 10:50:00,398.3,400.72,398.28,399.13,16597.0,393.0519,395.44,393.0321,393.8709,16597.0
2024-07-17 11:00:00,399.14,400.29,398.12,400.08,16611.0,393.8808,395.0157,392.8743,394.8084,16611.0
2024-07-17 11:10:00,399.63,400.13,398.5,398.5,6722.0,394.3644,394.8578,393.2493,393.2493,6722.0
2024-07-17 11:20:00,398.77,400.18,398.27,399.08,18834.0,393.5157,394.9071,393.0223,393.8216,18834.0
2024-07-17 11:30:00,399.16,399.68,398.49,398.8,11492.0,393.9006,394.4137,393.2394,393.5453,11492.0
2024-07-17 11:40:00,398.8,400.27,398.44,399.82,65377.0,393.5453,394.9959,393.19,394.5519,65377.0
2024-07-17 11:50:00,399.93,400.3,399.58,400.09,9372.0,394.6604,395.0255,394.315,394.8183,9372.0
2024-07-17 12:00:00,400.33,401.34,399.34,401.34,8588.0,395.0551,396.0518,394.0782,396.0518,8588.0
2024-07-17 12:10:00,401.18,402.2,400.79,401.54,20038.0,395.8939,396.9005,395.5091,396.2492,20038.0
2024-07-17 12:20:00,401.44,402.5,401.44,401.95,26716.0,396.1505,397.1965,396.1505,396.6538,26716.0
2024-07-17 12:30:00,401.77,404.37,401.27,404.31,16394.0,396.4762,399.0419,395.9828,398.9827,16394.0
2024-07-17 12:40:00,404.28,404.31,402.16,402.16,48375.0,398.9531,398.9827,396.861,396.861,48375.0
2024-07-17 12:50:00,402.16,402.26,401.43,402.17,39412.0,396.861,396.9597,396.1406,396.8709,39412.0
2024-07-17 13:00:00,402.2,402.85,400.92,402.02,18520.0,396.9005,397.5419,395.6374,396.7229,18520.0
2024-07-17 13:10:00,402.09,402.09,400.94,400.94,19987.0,396.7919,396.7919,395.6571,395.6571,19987.0
2024-07-17 13:20:00,400.86,401.83,400.83,401.66,14137.0,395.5782,396.5354,395.5485,396.3676,14137.0
2024-07-17 13:30:00,401.58,402.92,401.3,402.73,29901.0,396.2887,397.611,396.0124,397.4235,29901.0
2024-07-17 13:40:00,402.55,402.56,401.5,401.69,21660.0,397.2459,397.2558,396.2097,396.3972,21660.0
2024-07-17 13:50:00,401.68,402.22,400.36,401.73,9478.0,396.3873,396.9202,395.0847,396.4367,9478.0
2024-07-17 14:00:00,401.32,401.68,401.23,401.64,15299.0,396.0321,396.3873,395.9433,396.3479,15299.0
2024-07-17 14:10:00,401.54,402.28,401.53,401.68,12243.0,396.2492,396.9794,396.2393,396.3873,12243.0
2024-07-17 14:20:00,401.87,403.22,401.85,402.83,14295.0,396.5748,397.9071,396.5551,397.5222,14295.0
2024-07-17 14:30:00,402.78,402.93,401.71,402.0,8854.0,397.4729,397.6209,396.417,396.7031,8854.0
2024-07-17 14:40:00,402.08,402.2,401.32,402.18,10301.0,396.7821,396.9005,396.0321,396.8808,10301.0
2024-07-17 14:50:00,402.55,403.13,401.81,402.38,19493.0,397.2459,397.8182,396.5156,397.0781,19493.0
2024-07-17 15:00:00,402.53,403.89,402.53,403.07,15634.0,397.2261,398.5682,397.2261,397.759,15634.0
2024-07-17 15:10:00,403.1,403.89,402.77,403.67,27854.0,397.7886,398.5682,397.463,398.3511,27854.0
2024-07-17 15:20:00,403.94,404.0,402.99,403.24,31520.0,398.6176,398.6768,397.6801,397.9268,31520.0
2024-07-17 15:30:00,403.23,403.29,402.22,402.87,27423.0,397.9169,397.9761,396.9202,397.5617,27423.0
2024-07-17 15:40:00,402.8,402.8,401.33,401.67,46056.0,397.4926,397.4926,396.042,396.3775,46056.0
2024-07-17 15:50:00,401.92,402.71,401.66,401.88,111875.0,396.6242,397.4038,396.3676,396.5847,111875.0
2024-07-18 09:30:00,398.56,401.35,396.88,401.06,19719.0,393.3085,396.0617,391.6506,395.7755,19719.0
2024-07-18 09:40:00,401.05,402.36,399.42,399.98,42453.0,395.7657,397.0584,394.1571,394.7097,42453.0
2024-07-18 09:50:00,400.66,402.9,400.48,402.9,35301.0,395.3808,397.5913,395.2032,397.5913,35301.0
2024-07-18 10:00:00,402.63,406.36,402.63,403.95,19405.0,397.3248,401.0057,397.3248,398.6274,19405.0
2024-07-18 10:10:00,403.43,404.99,403.35,404.13,5921.0,398.1143,399.6537,398.0353,398.8051,5921.0
2024-07-18 10:20:00,404.01,406.46,403.89,405.98,9477.0,398.6866,401.1044,398.5682,400.6307,9477.0
2024-07-18 10:30:00,405.56,406.34,403.94,404.82,24745.0,400.2162,400.9859,398.6176,399.486,24745.0
2024-07-18 10:40:00,404.44,404.45,393.41,396.35,102780.0,399.111,399.1209,388.2263,391.1276,102780.0
2024-07-18 10:50:00,395.33,398.08,392.01,392.25,79459.0,390.121,392.8348,386.8448,387.0816,79459.0
2024-07-18 11:00:00,393.0,396.26,391.97,395.52,59109.0,387.8217,391.0388,386.8053,390.3085,59109.0
2024-07-18 11:10:00,395.0,395.28,391.44,391.57,36244.0,389.7954,390.0717,386.2823,386.4106,36244.0
2024-07-18 11:20:00,391.97,395.27,391.17,394.02,33074.0,386.8053,390.0618,386.0158,388.8283,33074.0
2024-07-18 11:30:00,394.31,394.89,392.47,393.38,10451.0,389.1145,389.6868,387.2987,388.1967,10451.0
2024-07-18 11:40:00,393.55,395.0,393.5,393.95,17813.0,388.3645,389.7954,388.3151,388.7592,17813.0
2024-07-18 11:50:00,394.3,394.97,393.62,394.4,13273.0,389.1046,389.7658,388.4336,389.2033,13273.0
2024-07-18 12:00:00,394.53,394.99,393.01,393.4,9471.0,389.3316,389.7855,387.8316,388.2164,9471.0
2024-07-18 12:10:00,392.99,394.75,392.66,394.58,16678.0,387.8119,389.5487,387.4862,389.3809,16678.0
2024-07-18 12:20:00,394.56,394.7,392.68,393.14,10111.0,389.3612,389.4993,387.5059,387.9599,10111.0
2024-07-18 12:30:00,392.88,394.61,392.88,394.61,12927.0,387.7033,389.4105,387.7033,389.4105,12927.0
2024-07-18 12:40:00,394.33,394.87,393.37,394.75,12416.0,389.1342,389.6671,388.1868,389.5487,12416.0
2024-07-18 12:50:00,394.68,394.72,393.42,393.67,5596.0,389.4796,389.5191,388.2362,388.4829,5596.0
2024-07-18 13:00:00,393.84,395.65,393.84,394.15,12397.0,388.6507,390.4368,388.6507,388.9566,12397.0
2024-07-18 13:10:00,393.9,394.56,393.7,393.9,6585.0,388.7099,389.3612,388.5125,388.7099,6585.0
2024-07-18 13:20:00,393.9,393.95,393.49,393.73,2900.0,388.7099,388.7592,388.3053,388.5421,2900.0
2024-07-18 13:30:00,393.62,394.28,393.21,393.4,7261.0,388.4336,389.0849,388.029,388.2164,7261.0
2024-07-18 13:40:00,393.65,394.67,393.65,394.13,5648.0,388.4632,389.4697,388.4632,388.9368,5648.0
2024-07-18 13:50:00,393.99,394.5,393.77,394.43,6491.0,388.7987,389.302,388.5816,389.2329,6491.0
2024-07-18 14:00:00,394.5,394.87,393.65,394.87,7050.0,389.302,389.6671,388.4632,389.6671,7050.0
2024-07-18 14:10:00,394.72,395.22,394.35,394.35,3995.0,389.5191,390.0125,389.1539,389.1539,3995.0
2024-07-18 14:20:00,394.35,394.93,394.13,394.62,10426.0,389.1539,389.7263,388.9368,389.4204,10426.0
2024-07-18 14:30:00,394.61,394.91,394.24,394.28,6484.0,389.4105,389.7066,389.0454,389.0849,6484.0
2024-07-18 14:40:00,394.28,394.84,394.22,394.24,11408.0,389.0849,389.6375,389.0256,389.0454,11408.0
2024-07-18 14:50:00,394.25,394.28,393.18,393.18,12727.0,389.0552,389.0849,387.9993,387.9993,12727.0
2024-07-18 15:00:00,393.16,393.39,391.64,391.64,17089.0,387.9796,388.2066,386.4796,386.4796,17089.0
2024-07-18 15:10:00,391.51,391.69,389.42,389.97,35178.0,386.3514,386.529,384.2889,384.8316,35178.0
2024-07-18 15:20:00,390.31,390.34,387.63,388.44,32347.0,385.1672,385.1968,382.5225,383.3218,32347.0
2024-07-18 15:30:00,388.45,388.91,387.15,387.91,55086.0,383.3317,383.7856,382.0488,382.7988,55086.0
2024-07-18 15:40:00,387.81,388.59,386.91,388.59,83726.0,382.7001,383.4698,381.812,383.4698,83726.0
2024-07-18 15:50:00,388.59,390.15,387.96,388.65,141174.0,383.4698,385.0093,382.8481,383.529,141174.0
2024-07-19 09:30:00,385.0,388.46,383.09,383.37,70958.0,379.9271,383.3415,378.0423,378.3186,70958.0
2024-07-19 09:40:00,383.81,385.35,380.18,381.95,46419.0,378.7528,380.2725,375.1706,376.9173,46419.0
2024-07-19 09:50:00,382.17,384.93,381.11,383.58,44525.0,377.1344,379.8581,376.0884,378.5258,44525.0
2024-07-19 10:00:00,383.57,385.31,381.73,382.49,27883.0,378.516,380.233,376.7002,377.4502,27883.0
2024-07-19 10:10:00,382.54,383.86,382.23,383.56,15284.0,377.4995,378.8022,377.1936,378.5061,15284.0
2024-07-19 10:20:00,383.28,383.28,381.71,382.41,13159.0,378.2298,378.2298,376.6805,377.3713,13159.0
2024-07-19 10:30:00,382.2,382.66,381.01,381.64,12659.0,377.164,377.618,375.9897,376.6114,12659.0
2024-07-19 10:40:00,381.43,382.88,381.09,382.88,41733.0,376.4042,377.8351,376.0686,377.8351,41733.0
2024-07-19 10:50:00,383.1,384.96,381.83,384.38,15390.0,378.0522,379.8877,376.7989,379.3153,15390.0
2024-07-19 11:00:00,384.5,385.16,383.32,383.49,8413.0,379.4337,380.085,378.2693,378.437,8413.0
2024-07-19 11:10:00,383.36,384.93,382.99,384.66,14275.0,378.3087,379.8581,377.9436,379.5916,14275.0
2024-07-19 11:20:00,384.77,385.58,384.75,385.11,8881.0,379.7002,380.4995,379.6804,380.0357,8881.0
2024-07-19 11:30:00,384.98,385.17,384.25,385.13,11732.0,379.9074,380.0949,379.187,380.0554,11732.0
2024-07-19 11:40:00,385.0,385.01,384.06,384.91,4915.0,379.9271,379.937,378.9995,379.8383,4915.0
2024-07-19 11:50:00,385.15,386.75,385.03,386.75,20234.0,380.0752,381.6541,379.9567,381.6541,20234.0
2024-07-19 12:00:00,386.33,387.85,386.32,387.59,14723.0,381.2396,382.7396,381.2297,382.483,14723.0
2024-07-19 12:10:00,387.55,388.68,386.7,386.7,13189.0,382.4435,383.5586,381.6047,381.6047,13189.0
2024-07-19 12:20:00,386.7,386.97,386.33,386.87,6796.0,381.6047,381.8712,381.2396,381.7725,6796.0
2024-07-19 12:30:00,386.92,389.33,386.83,388.46,10176.0,381.8218,384.2001,381.733,383.3415,10176.0
2024-07-19 12:40:00,388.14,388.44,387.98,387.98,3055.0,383.0258,383.3218,382.8679,382.8679,3055.0
2024-07-19 12:50:00,388.33,388.75,387.9,388.19,3283.0,383.2133,383.6277,382.7889,383.0751,3283.0
2024-07-19 13:00:00,387.97,388.52,387.69,387.91,4607.0,382.858,383.4007,382.5817,382.7988,4607.0
2024-07-19 13:10:00,388.14,388.14,387.1,387.31,1747.0,383.0258,383.0258,381.9995,382.2067,1747.0
2024-07-19 13:20:00,387.22,387.32,386.86,387.15,5996.0,382.1179,382.2166,381.7626,382.0488,5996.0
2024-07-19 13:30:00,386.97,387.74,386.94,387.61,3973.0,381.8712,382.631,381.8416,382.5027,3973.0
2024-07-19 13:40:00,387.75,388.49,387.57,388.37,6526.0,382.6409,383.3711,382.4633,383.2527,6526.0
2024-07-19 13:50:00,388.11,389.15,388.11,389.15,3617.0,382.9962,384.0224,382.9962,384.0224,3617.0
2024-07-19 14:00:00,388.87,389.0,388.5,388.81,5470.0,383.7461,383.8744,383.381,383.6869,5470.0
2024-07-19 14:10:00,388.76,388.79,388.19,388.6,4363.0,383.6376,383.6672,383.0751,383.4797,4363.0
2024-07-19 14:20:00,388.57,389.27,388.48,389.1,11360.0,383.4501,384.1409,383.3613,383.9731,11360.0
2024-07-19 14:30:00,389.04,389.13,387.55,388.15,8086.0,383.9139,384.0027,382.4435,383.0356,8086.0
2024-07-19 14:40:00,388.38,388.93,388.23,388.28,4568.0,383.2626,383.8053,383.1146,383.1639,4568.0
2024-07-19 14:50:00,388.5,388.71,388.1,388.71,4861.0,383.381,383.5882,382.9863,383.5882,4861.0
2024-07-19 15:00:00,389.0,389.0,388.33,388.34,4990.0,383.8744,383.8744,383.2133,383.2231,4990.0
2024-07-19 15:10:00,388.35,388.76,388.18,388.76,5133.0,383.233,383.6376,383.0652,383.6376,5133.0
2024-07-19 15:20:00,388.78,389.07,388.5,388.5,6154.0,383.6573,383.9435,383.381,383.381,6154.0
2024-07-19 15:30:00,388.5,388.73,387.94,388.09,7953.0,383.381,383.608,382.8284,382.9764,7953.0
2024-07-19 15:40:00,388.13,388.74,387.63,388.05,14853.0,383.0159,383.6179,382.5225,382.9369,14853.0
2024-07-19 15:50:00,388.19,388.41,386.86,387.35,54644.0,383.0751,383.2922,381.7626,382.2462,54644.0
2024-07-22 09:30:00,383.0,384.8,380.45,383.35,19428.0,377.9535,379.7298,375.4371,378.2989,19428.0
2024-07-22 09:40:00,384.58,385.6,383.23,384.66,8793.0,379.5127,380.5192,378.1805,379.5916,8793.0
2024-07-22 09:50:00,384.52,386.77,383.28,383.37,18970.0,379.4535,381.6738,378.2298,378.3186,18970.0
2024-07-22 10:00:00,383.31,384.02,382.42,383.62,16058.0,378.2594,378.96,377.3811,378.5653,16058.0
2024-07-22 10:10:00,383.45,383.45,382.6,383.01,6168.0,378.3976,378.3976,377.5588,377.9634,6168.0
2024-07-22 10:20:00,382.77,384.28,382.65,383.35,24060.0,377.7265,379.2166,377.6081,378.2989,24060.0
2024-07-22 10:30:00,383.45,383.94,382.79,383.02,6685.0,378.3976,378.8811,377.7462,377.9732,6685.0
2024-07-22 10:40:00,382.88,383.81,382.88,383.51,6718.0,377.8351,378.7528,377.8351,378.4568,6718.0
2024-07-22 10:50:00,383.43,384.45,382.83,384.06,21654.0,378.3778,379.3844,377.7857,378.9995,21654.0
2024-07-22 11:00:00,384.03,385.79,383.93,385.5,18933.0,378.9699,380.7067,378.8712,380.4205,18933.0
2024-07-22 11:10:00,385.52,386.49,385.49,386.36,7557.0,380.4403,381.3975,380.4107,381.2692,7557.0
2024-07-22 11:20:00,386.58,386.99,385.54,385.61,4692.0,381.4863,381.8909,380.46,380.5291,4692.0
2024-07-22 11:30:00,385.6,386.19,385.09,386.02,4445.0,380.5192,381.1015,380.0159,380.9337,4445.0
2024-07-22 11:40:00,385.84,385.86,385.44,385.44,1900.0,380.7561,380.7758,380.3613,380.3613,1900.0
2024-07-22 11:50:00,385.57,386.11,385.45,386.0,3783.0,380.4896,381.0225,380.3712,380.914,3783.0
2024-07-22 12:00:00,385.97,385.97,385.32,385.43,1487.0,380.8843,380.8843,380.2429,380.3515,1487.0
2024-07-22 12:10:00,385.65,385.65,385.14,385.28,2928.0,380.5686,380.5686,380.0653,380.2034,2928.0
2024-07-22 12:20:00,385.26,385.29,384.61,384.61,1300.0,380.1837,380.2133,379.5423,379.5423,1300.0
2024-07-22 12:30:00,384.74,385.0,384.61,384.81,3600.0,379.6706,379.9271,379.5423,379.7396,3600.0
2024-07-22 12:40:00,384.37,384.73,384.3,384.49,1610.0,379.3054,379.6607,379.2364,379.4239,1610.0
2024-07-22 12:50:00,384.47,384.72,384.22,384.44,2750.0,379.4041,379.6508,379.1574,379.3745,2750.0
2024-07-22 13:00:00,384.29,384.87,384.27,384.38,5079.0,379.2265,379.7988,379.2067,379.3153,5079.0
2024-07-22 13:10:00,384.52,385.16,384.41,385.12,1401.0,379.4535,380.085,379.3449,380.0455,1401.0
2024-07-22 13:20:00,385.25,385.65,384.9,385.5,6965.0,380.1738,380.5686,379.8284,380.4205,6965.0
2024-07-22 13:30:00,385.5,386.17,385.42,385.57,3200.0,380.4205,381.0817,380.3416,380.4896,3200.0
2024-07-22 13:40:00,385.32,386.0,385.19,385.8,4854.0,380.2429,380.914,380.1146,380.7166,4854.0
2024-07-22 13:50:00,386.07,386.16,385.43,385.91,3727.0,380.983,381.0718,380.3515,380.8251,3727.0
2024-07-22 14:00:00,385.7,385.84,385.24,385.42,2001.0,380.6179,380.7561,380.164,380.3416,2001.0
2024-07-22 14:10:00,385.23,386.16,385.23,385.59,9568.0,380.1541,381.0718,380.1541,380.5094,9568.0
2024-07-22 14:20:00,385.29,385.71,385.07,385.59,3509.0,380.2133,380.6278,379.9962,380.5094,3509.0
2024-07-22 14:30:00,385.69,385.87,385.39,385.78,3506.0,380.608,380.7857,380.312,380.6969,3506.0
2024-07-22 14:40:00,385.76,386.0,385.5,385.59,3342.0,380.6771,380.914,380.4205,380.5094,3342.0
2024-07-22 14:50:00,385.65,385.81,385.54,385.56,3400.0,380.5686,380.7265,380.46,380.4798,3400.0
2024-07-22 15:00:00,385.5,385.74,385.41,385.51,3054.0,380.4205,380.6574,380.3317,380.4304,3054.0
2024-07-22 15:10:00,385.57,386.35,385.57,386.25,3880.0,380.4896,381.2593,380.4896,381.1607,3880.0
2024-07-22 15:20:00,386.56,387.0,386.3,386.86,12049.0,381.4666,381.9008,381.21,381.7626,12049.0
2024-07-22 15:30:00,386.88,386.92,386.62,386.65,5216.0,381.7824,381.8218,381.5258,381.5554,5216.0
2024-07-22 15:40:00,386.61,386.63,385.39,385.4,9549.0,381.5159,381.5357,380.312,380.3219,9549.0
2024-07-22 15:50:00,385.47,386.18,384.85,384.93,41424.0,380.3909,381.0916,379.7791,379.8581,41424.0
2024-07-23 09:30:00,384.59,385.11,382.62,383.51,10124.0,379.5225,380.0357,377.5785,378.4568,10124.0
2024-07-23 09:40:00,383.89,383.9,381.72,382.38,4984.0,378.8318,378.8416,376.6903,377.3417,4984.0
2024-07-23 09:50:00,382.1,382.17,380.76,381.2,6308.0,377.0653,377.1344,375.743,376.1772,6308.0
2024-07-23 10:00:00,380.5,383.47,380.5,382.29,10284.0,375.4864,378.4173,375.4864,377.2528,10284.0
2024-07-23 10:10:00,382.14,382.3,381.1,382.25,9478.0,377.1048,377.2627,376.0785,377.2134,9478.0
2024-07-23 10:20:00,382.0,382.14,380.02,380.52,11631.0,376.9667,377.1048,375.0127,375.5062,11631.0
2024-07-23 10:30:00,380.66,383.07,380.66,382.72,9036.0,375.6443,378.0226,375.6443,377.6772,9036.0
2024-07-23 10:40:00,382.68,383.15,382.46,382.93,6246.0,377.6377,378.1015,377.4206,377.8844,6246.0
2024-07-23 10:50:00,383.12,383.12,382.12,382.26,1558.0,378.0719,378.0719,377.0851,377.2232,1558.0
2024-07-23 11:00:00,382.51,382.86,382.5,382.84,1455.0,377.4699,377.8153,377.4601,377.7956,1455.0
2024-07-23 11:10:00,382.89,384.34,382.89,384.0,5300.0,377.8449,379.2758,377.8449,378.9403,5300.0
2024-07-23 11:20:00,384.17,384.45,383.28,383.52,13207.0,379.1081,379.3844,378.2298,378.4666,13207.0
2024-07-23 11:30:00,383.48,383.67,382.71,383.61,9461.0,378.4272,378.6147,377.6673,378.5554,9461.0
2024-07-23 11:40:00,384.13,384.33,383.86,384.3,2903.0,379.0686,379.266,378.8022,379.2364,2903.0
2024-07-23 11:50:00,384.29,385.06,384.28,384.64,5832.0,379.2265,379.9863,379.2166,379.5719,5832.0
2024-07-23 12:00:00,384.44,385.07,384.35,384.88,6007.0,379.3745,379.9962,379.2857,379.8087,6007.0
2024-07-23 12:10:00,384.73,384.92,384.11,384.92,16401.0,379.6607,379.8482,379.0489,379.8482,16401.0
2024-07-23 12:20:00,385.2,385.52,384.31,384.48,14790.0,380.1245,380.4403,379.2462,379.414,14790.0
2024-07-23 12:30:00,384.33,384.6,384.09,384.49,6040.0,379.266,379.5324,379.0291,379.4239,6040.0
2024-07-23 12:40:00,384.55,385.0,384.53,384.71,4849.0,379.4831,379.9271,379.4633,379.641,4849.0
2024-07-23 12:50:00,384.69,384.86,384.6,384.77,3674.0,379.6212,379.789,379.5324,379.7002,3674.0
2024-07-23 13:00:00,384.84,385.09,384.55,384.94,6954.0,379.7692,380.0159,379.4831,379.8679,6954.0
2024-07-23 13:10:00,385.1,386.18,385.1,386.0,4076.0,380.0258,381.0916,380.0258,380.914,4076.0
2024-07-23 13:20:00,386.01,386.4,385.86,386.28,6914.0,380.9238,381.3087,380.7758,381.1903,6914.0
2024-07-23 13:30:00,386.38,386.38,385.91,386.35,3894.0,381.2889,381.2889,380.8251,381.2593,3894.0
2024-07-23 13:40:00,386.34,386.86,386.1,386.11,9416.0,381.2495,381.7626,381.0126,381.0225,9416.0
2024-07-23 13:50:00,386.22,386.53,386.21,386.34,1410.0,381.1311,381.437,381.1212,381.2495,1410.0
2024-07-23 14:00:00,386.33,386.93,386.33,386.92,3138.0,381.2396,381.8317,381.2396,381.8218,3138.0
2024-07-23 14:10:00,387.09,387.79,386.95,387.79,4666.0,381.9896,382.6804,381.8514,382.6804,4666.0
2024-07-23 14:20:00,387.82,388.06,387.31,387.62,15140.0,382.71,382.9468,382.2067,382.5126,15140.0
2024-07-23 14:30:00,387.87,388.26,387.87,388.24,3290.0,382.7593,383.1442,382.7593,383.1244,3290.0
2024-07-23 14:40:00,388.26,388.6,387.49,387.65,5153.0,383.1442,383.4797,382.3843,382.5422,5153.0
2024-07-23 14:50:00,387.5,387.59,386.64,387.0,14219.0,382.3942,382.483,381.5455,381.9008,14219.0
2024-07-23 15:00:00,387.0,387.2,386.73,386.86,6940.0,381.9008,382.0981,381.6343,381.7626,6940.0
2024-07-23 15:10:00,386.89,387.05,385.57,385.71,14486.0,381.7922,381.9501,380.4896,380.6278,14486.0
2024-07-23 15:20:00,385.63,386.94,385.59,386.49,6391.0,380.5488,381.8416,380.5094,381.3975,6391.0
2024-07-23 15:30:00,386.58,386.62,385.79,385.96,12735.0,381.4863,381.5258,380.7067,380.8745,12735.0
2024-07-23 15:40:00,386.02,386.03,384.94,385.56,27586.0,380.9337,380.9436,379.8679,380.4798,27586.0
2024-07-23 15:50:00,385.4,386.23,385.06,385.85,92019.0,380.3219,381.1409,379.9863,380.7659,92019.0
2024-07-24 09:30:00,385.0,386.76,384.13,385.97,13522.0,379.9271,381.6639,379.0686,380.8843,13522.0
2024-07-24 09:40:00,386.5,386.87,385.27,386.37,20086.0,381.4074,381.7725,380.1936,381.2791,20086.0
2024-07-24 09:50:00,386.05,386.85,382.72,382.75,24784.0,380.9633,381.7528,377.6772,377.7068,24784.0
2024-07-24 10:00:00,382.37,383.81,382.17,383.0,6701.0,377.3318,378.7528,377.1344,377.9535,6701.0
2024-07-24 10:10:00,383.61,384.09,382.69,383.24,4933.0,378.5554,379.0291,377.6476,378.1903,4933.0
2024-07-24 10:20:00,382.83,382.95,381.75,382.33,16951.0,377.7857,377.9041,376.72,377.2923,16951.0
2024-07-24 10:30:00,382.33,383.21,381.24,381.28,16489.0,377.2923,378.1607,376.2167,376.2561,16489.0
2024-07-24 10:40:00,381.73,382.89,381.5,382.89,16079.0,376.7002,377.8449,376.4732,377.8449,16079.0
2024-07-24 10:50:00,382.92,384.57,382.92,383.65,4837.0,377.8745,379.5028,377.8745,378.5949,4837.0
2024-07-24 11:00:00,383.49,383.54,382.44,382.98,10282.0,378.437,378.4864,377.4009,377.9337,10282.0
2024-07-24 11:10:00,382.95,384.04,382.9,383.69,5126.0,377.9041,378.9798,377.8548,378.6344,5126.0
2024-07-24 11:20:00,383.93,384.49,383.68,384.41,5123.0,378.8712,379.4239,378.6245,379.3449,5123.0
2024-07-24 11:30:00,384.48,385.32,384.15,384.69,4750.0,379.414,380.2429,379.0883,379.6212,4750.0
2024-07-24 11:40:00,384.56,385.54,384.36,385.54,15413.0,379.4929,380.46,379.2956,380.46,15413.0
2024-07-24 11:50:00,385.69,386.05,385.29,385.93,6961.0,380.608,380.9633,380.2133,380.8449,6961.0
2024-07-24 12:00:00,386.36,386.61,386.06,386.19,3006.0,381.2692,381.5159,380.9732,381.1015,3006.0
2024-07-24 12:10:00,385.93,386.48,385.93,386.21,4188.0,380.8449,381.3876,380.8449,381.1212,4188.0
2024-07-24 12:20:00,386.2,387.14,385.82,385.97,22857.0,381.1113,382.0389,380.7363,380.8843,22857.0
2024-07-24 12:30:00,386.23,386.46,386.09,386.14,1300.0,381.1409,381.3679,381.0028,381.0521,1300.0
2024-07-24 12:40:00,386.17,386.65,386.16,386.57,1700.0,381.0817,381.5554,381.0718,381.4764,1700.0
2024-07-24 12:50:00,386.38,386.87,386.17,386.51,4096.0,381.2889,381.7725,381.0817,381.4172,4096.0
2024-07-24 13:00:00,386.65,386.78,386.28,386.56,1606.0,381.5554,381.6837,381.1903,381.4666,1606.0
2024-07-24 13:10:00,386.54,386.84,386.33,386.72,3430.0,381.4468,381.7429,381.2396,381.6245,3430.0
2024-07-24 13:20:00,386.7,386.71,386.08,386.31,2327.0,381.6047,381.6146,380.9929,381.2199,2327.0
2024-07-24 13:30:00,386.14,386.46,386.1,386.1,2935.0,381.0521,381.3679,381.0126,381.0126,2935.0
2024-07-24 13:40:00,386.45,386.47,385.79,386.02,20375.0,381.358,381.3778,380.7067,380.9337,20375.0
2024-07-24 13:50:00,385.9,385.92,385.59,385.59,4069.0,380.8153,380.835,380.5094,380.5094,4069.0
2024-07-24 14:00:00,385.76,385.78,384.92,385.44,8246.0,380.6771,380.6969,379.8482,380.3613,8246.0
2024-07-24 14:10:00,385.44,386.39,385.15,386.39,7936.0,380.3613,381.2988,380.0752,381.2988,7936.0
2024-07-24 14:20:00,386.48,387.13,386.41,386.94,3200.0,381.3876,382.0291,381.3186,381.8416,3200.0
2024-07-24 14:30:00,386.9,387.13,386.6,386.69,7200.0,381.8021,382.0291,381.506,381.5949,7200.0
2024-07-24 14:40:00,386.61,387.77,386.61,387.43,12593.0,381.5159,382.6606,381.5159,382.3251,12593.0
2024-07-24 14:50:00,387.2,388.39,387.0,388.31,11995.0,382.0981,383.2725,381.9008,383.1935,11995.0
2024-07-24 15:00:00,388.33,388.33,387.36,387.66,6878.0,383.2133,383.2133,382.256,382.5521,6878.0
2024-07-24 15:10:00,387.71,387.78,387.02,387.48,6232.0,382.6014,382.6705,381.9205,382.3745,6232.0
2024-07-24 15:20:00,387.49,387.89,387.45,387.55,4593.0,382.3843,382.7791,382.3448,382.4435,4593.0
2024-07-24 15:30:00,387.74,388.83,387.72,388.69,10082.0,382.631,383.7067,382.6113,383.5685,10082.0
2024-07-24 15:40:00,388.72,388.8,386.39,387.34,17358.0,383.5981,383.6771,381.2988,382.2363,17358.0
2024-07-24 15:50:00,387.5,387.76,385.19,386.45,83685.0,382.3942,382.6508,380.1146,381.358,83685.0
2024-07-25 09:30:00,392.25,395.65,390.51,392.37,48247.0,387.0816,390.4368,385.3645,387.2,48247.0
2024-07-25 09:40:00,392.69,392.69,390.24,390.24,19588.0,387.5158,387.5158,385.0981,385.0981,19588.0
2024-07-25 09:50:00,390.48,392.5,389.58,391.95,30615.0,385.3349,387.3283,384.4468,386.7856,30615.0
2024-07-25 10:00:00,392.16,395.5,391.24,395.36,17057.0,386.9928,390.2888,386.0849,390.1506,17057.0
2024-07-25 10:10:00,394.96,398.37,394.96,396.5,9978.0,389.7559,393.121,389.7559,391.2756,9978.0
2024-07-25 10:20:00,396.6,397.95,396.01,396.51,9505.0,391.3743,392.7065,390.7921,391.2855,9505.0
2024-07-25 10:30:00,396.88,396.88,394.55,394.61,9366.0,391.6506,391.6506,389.3513,389.4105,9366.0
2024-07-25 10:40:00,394.46,394.8,393.76,394.33,8687.0,389.2625,389.598,388.5717,389.1342,8687.0
2024-07-25 10:50:00,394.08,394.49,392.99,393.7,10965.0,388.8875,389.2921,387.8119,388.5125,10965.0
2024-07-25 11:00:00,393.36,395.6,393.21,395.6,9028.0,388.177,390.3875,388.029,390.3875,9028.0
2024-07-25 11:10:00,395.46,395.59,394.06,394.29,6423.0,390.2493,390.3776,388.8678,389.0947,6423.0
2024-07-25 11:20:00,394.04,394.14,393.23,393.88,7866.0,388.848,388.9467,388.0487,388.6901,7866.0
2024-07-25 11:30:00,393.51,393.63,392.65,393.21,7003.0,388.325,388.4434,387.4763,388.029,7003.0
2024-07-25 11:40:00,393.05,393.68,392.79,393.68,5328.0,387.8711,388.4928,387.6145,388.4928,5328.0
2024-07-25 11:50:00,393.69,393.84,392.33,392.78,9349.0,388.5026,388.6507,387.1605,387.6046,9349.0
2024-07-25 12:00:00,392.46,393.43,392.31,392.92,10008.0,387.2888,388.2461,387.1408,387.7428,10008.0
2024-07-25 12:10:00,392.79,393.51,392.44,393.33,8598.0,387.6145,388.325,387.2691,388.1474,8598.0
2024-07-25 12:20:00,393.25,393.35,392.37,392.7,5772.0,388.0684,388.1671,387.2,387.5257,5772.0
2024-07-25 12:30:00,392.53,392.85,392.23,392.48,6711.0,387.3579,387.6737,387.0619,387.3086,6711.0
2024-07-25 12:40:00,392.51,392.98,392.17,392.41,11145.0,387.3382,387.802,387.0027,387.2395,11145.0
2024-07-25 12:50:00,392.5,392.5,391.83,392.13,13393.0,387.3283,387.3283,386.6671,386.9632,13393.0
2024-07-25 13:00:00,391.9,392.2,391.54,391.54,6301.0,386.7362,387.0323,386.381,386.381,6301.0
2024-07-25 13:10:00,391.57,392.01,391.18,391.42,3743.0,386.4106,386.8448,386.0257,386.2625,3743.0
2024-07-25 13:20:00,391.27,391.97,391.23,391.35,9166.0,386.1145,386.8053,386.075,386.1935,9166.0
2024-07-25 13:30:00,391.43,392.8,391.17,392.24,7193.0,386.2724,387.6244,386.0158,387.0717,7193.0
2024-07-25 13:40:00,392.23,392.36,391.49,391.81,7948.0,387.0619,387.1902,386.3316,386.6474,7948.0
2024-07-25 13:50:00,391.77,391.84,390.44,391.03,13464.0,386.6079,386.677,385.2955,385.8777,13464.0
2024-07-25 14:00:00,390.84,391.22,390.43,390.86,6804.0,385.6902,386.0652,385.2856,385.7099,6804.0
2024-07-25 14:10:00,390.82,390.85,389.66,389.72,8106.0,385.6704,385.7,384.5257,384.5849,8106.0
2024-07-25 14:20:00,389.82,389.9,388.48,388.86,10030.0,384.6836,384.7626,383.3613,383.7363,10030.0
2024-07-25 14:30:00,388.69,388.79,387.86,388.11,11548.0,383.5685,383.6672,382.7494,382.9962,11548.0
2024-07-25 14:40:00,388.03,388.13,387.12,387.72,12228.0,382.9172,383.0159,382.0192,382.6113,12228.0
2024-07-25 14:50:00,387.82,387.88,386.3,386.59,11458.0,382.71,382.7692,381.21,381.4962,11458.0
2024-07-25 15:00:00,386.6,387.25,386.49,386.73,9403.0,381.506,382.1475,381.3975,381.6343,9403.0
2024-07-25 15:10:00,386.57,387.38,386.27,387.38,15373.0,381.4764,382.2758,381.1804,382.2758,15373.0
2024-07-25 15:20:00,387.25,387.93,387.07,387.8,10781.0,382.1475,382.8185,381.9699,382.6902,10781.0
2024-07-25 15:30:00,387.8,388.66,386.66,386.88,17663.0,382.6902,383.5389,381.5653,381.7824,17663.0
2024-07-25 15:40:00,386.88,387.85,386.05,386.9,31404.0,381.7824,382.7396,380.9633,381.8021,31404.0
2024-07-25 15:50:00,386.93,387.23,385.93,386.46,93853.0,381.8317,382.1277,380.8449,381.3679,93853.0
2024-07-26 09:30:00,387.71,394.5,387.71,394.45,19323.0,382.6014,389.302,382.6014,389.2526,19323.0
2024-07-26 09:40:00,394.41,397.52,394.4,397.45,18350.0,389.2131,392.2822,389.2033,392.2131,18350.0
2024-07-26 09:50:00,396.95,398.84,396.47,396.47,14752.0,391.7197,393.5848,391.246,391.246,14752.0
2024-07-26 10:00:00,396.65,400.54,396.21,397.43,22292.0,391.4236,395.2624,390.9894,392.1933,22292.0
2024-07-26 10:10:00,397.65,397.84,396.28,396.84,7223.0,392.4105,392.5979,391.0585,391.6111,7223.0
2024-07-26 10:20:00,397.06,397.9,396.2,396.66,9042.0,391.8282,392.6572,390.9796,391.4335,9042.0
2024-07-26 10:30:00,396.51,397.23,395.56,397.23,5311.0,391.2855,391.996,390.348,391.996,5311.0
2024-07-26 10:40:00,397.0,397.52,396.0,396.19,10862.0,391.769,392.2822,390.7822,390.9697,10862.0
2024-07-26 10:50:00,396.19,397.55,395.66,395.92,11600.0,390.9697,392.3118,390.4467,390.7032,11600.0
2024-07-26 11:00:00,396.27,397.47,395.29,395.29,11575.0,391.0486,392.2328,390.0815,390.0815,11575.0
2024-07-26 11:10:00,395.56,396.2,395.04,395.23,8136.0,390.348,390.9796,389.8348,390.0223,8136.0
2024-07-26 11:20:00,395.13,395.64,394.87,395.3,7046.0,389.9237,390.4269,389.6671,390.0914,7046.0
2024-07-26 11:30:00,394.92,396.0,394.92,395.73,3744.0,389.7164,390.7822,389.7164,390.5157,3744.0
2024-07-26 11:40:00,396.0,396.03,395.29,395.31,7877.0,390.7822,390.8118,390.0815,390.1013,7877.0
2024-07-26 11:50:00,395.26,396.01,395.26,395.86,6444.0,390.0519,390.7921,390.0519,390.644,6444.0
2024-07-26 12:00:00,396.0,396.13,395.6,395.88,8385.0,390.7822,390.9105,390.3875,390.6638,8385.0
2024-07-26 12:10:00,395.95,396.48,395.61,395.61,14409.0,390.7328,391.2559,390.3973,390.3973,14409.0
2024-07-26 12:20:00,395.53,395.8,395.22,395.64,2907.0,390.3184,390.5848,390.0125,390.4269,2907.0
2024-07-26 12:30:00,395.81,395.91,394.79,394.8,5605.0,390.5947,390.6934,389.5881,389.598,5605.0
2024-07-26 12:40:00,395.31,396.03,395.29,396.03,6770.0,390.1013,390.8118,390.0815,390.8118,6770.0
2024-07-26 12:50:00,395.96,396.44,395.96,396.18,11893.0,390.7427,391.2164,390.7427,390.9598,11893.0
2024-07-26 13:00:00,396.25,396.67,396.04,396.49,7170.0,391.0289,391.4434,390.8217,391.2657,7170.0
2024-07-26 13:10:00,396.33,396.35,395.38,395.62,6449.0,391.1078,391.1276,390.1704,390.4072,6449.0
2024-07-26 13:20:00,396.01,396.51,395.76,396.31,4300.0,390.7921,391.2855,390.5454,391.0881,4300.0
2024-07-26 13:30:00,396.27,396.46,394.66,394.66,4830.0,391.0486,391.2361,389.4598,389.4598,4830.0
2024-07-26 13:40:00,394.81,395.42,394.58,395.22,4125.0,389.6079,390.2098,389.3809,390.0125,4125.0
2024-07-26 13:50:00,395.3,396.28,395.16,396.06,3601.0,390.0914,391.0585,389.9533,390.8414,3601.0
2024-07-26 14:00:00,396.29,396.55,395.77,395.77,5559.0,391.0684,391.3249,390.5552,390.5552,5559.0
2024-07-26 14:10:00,396.15,396.15,395.22,395.73,7910.0,390.9302,390.9302,390.0125,390.5157,7910.0
2024-07-26 14:20:00,395.47,396.43,395.31,396.33,4903.0,390.2592,391.2065,390.1013,391.1078,4903.0
2024-07-26 14:30:00,395.84,396.08,394.87,395.64,15100.0,390.6243,390.8611,389.6671,390.4269,15100.0
2024-07-26 14:40:00,395.62,395.91,394.8,395.12,5460.0,390.4072,390.6934,389.598,389.9138,5460.0
2024-07-26 14:50:00,395.12,395.44,394.77,395.03,5009.0,389.9138,390.2296,389.5684,389.825,5009.0
2024-07-26 15:00:00,395.02,395.33,394.58,394.81,6767.0,389.8151,390.121,389.3809,389.6079,6767.0
2024-07-26 15:10:00,394.79,395.53,394.76,395.11,11528.0,389.5881,390.3184,389.5585,389.9039,11528.0
2024-07-26 15:20:00,395.11,396.0,395.1,395.15,11080.0,389.9039,390.7822,389.894,389.9434,11080.0
2024-07-26 15:30:00,394.98,395.1,393.19,393.19,18661.0,389.7756,389.894,388.0092,388.0092,18661.0
2024-07-26 15:40:00,393.4,393.7,393.08,393.25,9195.0,388.2164,388.5125,387.9007,388.0684,9195.0
2024-07-26 15:50:00,393.4,393.61,392.28,392.63,58682.0,388.2164,388.4237,387.1112,387.4566,58682.0
2024-07-29 09:30:00,391.06,391.47,385.78,389.03,54804.0,385.9073,386.3119,380.6969,383.904,54804.0
2024-07-29 09:40:00,388.34,390.82,386.0,386.43,51955.0,383.2231,385.6704,380.914,381.3383,51955.0
2024-07-29 09:50:00,386.58,388.0,384.59,386.06,54164.0,381.4863,382.8876,379.5225,380.9732,54164.0
2024-07-29 10:00:00,386.54,391.63,386.06,389.34,45506.0,381.4468,386.4698,380.9732,384.2099,45506.0
2024-07-29 10:10:00,389.43,392.41,389.33,390.62,31065.0,384.2988,387.2395,384.2001,385.4731,31065.0
2024-07-29 10:20:00,390.22,391.42,390.13,391.0,15938.0,385.0784,386.2625,384.9895,385.8481,15938.0
2024-07-29 10:30:00,390.85,391.5,390.7,391.18,37861.0,385.7,386.3415,385.552,386.0257,37861.0
2024-07-29 10:40:00,391.18,392.65,389.61,390.14,19424.0,386.0257,387.4763,384.4764,384.9994,19424.0
2024-07-29 10:50:00,390.15,390.74,389.64,390.74,7794.0,385.0093,385.5915,384.506,385.5915,7794.0
2024-07-29 11:00:00,390.41,390.63,389.21,390.33,9072.0,385.2658,385.4829,384.0817,385.1869,9072.0
2024-07-29 11:10:00,390.74,391.66,390.33,391.66,3538.0,385.5915,386.4994,385.1869,386.4994,3538.0
2024-07-29 11:20:00,391.66,392.25,391.53,391.85,6464.0,386.4994,387.0816,386.3711,386.6869,6464.0
2024-07-29 11:30:00,391.92,392.31,391.42,391.69,8780.0,386.756,387.1408,386.2625,386.529,8780.0
2024-07-29 11:40:00,391.64,392.33,391.58,392.13,6975.0,386.4796,387.1605,386.4204,386.9632,6975.0
2024-07-29 11:50:00,392.13,392.33,391.38,392.12,12454.0,386.9632,387.1605,386.2231,386.9533,12454.0
2024-07-29 12:00:00,392.12,392.79,392.11,392.52,6407.0,386.9533,387.6145,386.9434,387.348,6407.0
2024-07-29 12:10:00,392.52,392.9,390.53,390.72,21663.0,387.348,387.723,385.3843,385.5718,21663.0
2024-07-29 12:20:00,390.72,391.06,390.4,390.91,10335.0,385.5718,385.9073,385.256,385.7593,10335.0
2024-07-29 12:30:00,390.88,391.12,390.71,390.98,11430.0,385.7297,385.9665,385.5619,385.8283,11430.0
2024-07-29 12:40:00,390.84,391.68,390.71,391.04,6328.0,385.6902,386.5191,385.5619,385.8875,6328.0
2024-07-29 12:50:00,391.02,391.88,390.98,391.27,7437.0,385.8678,386.7165,385.8283,386.1145,7437.0
2024-07-29 13:00:00,391.5,391.88,391.29,391.53,7731.0,386.3415,386.7165,386.1343,386.3711,7731.0
2024-07-29 13:10:00,391.53,392.74,391.31,392.55,7535.0,386.3711,387.5651,386.154,387.3776,7535.0
2024-07-29 13:20:00,392.75,392.75,391.68,392.37,18563.0,387.575,387.575,386.5191,387.2,18563.0
2024-07-29 13:30:00,392.44,393.08,392.23,392.5,20543.0,387.2691,387.9007,387.0619,387.3283,20543.0
2024-07-29 13:40:00,392.53,393.23,392.53,392.86,5846.0,387.3579,388.0487,387.3579,387.6836,5846.0
2024-07-29 13:50:00,393.0,393.0,392.4,392.97,7980.0,387.8217,387.8217,387.2296,387.7921,7980.0
2024-07-29 14:00:00,392.98,393.24,392.69,392.82,6757.0,387.802,388.0586,387.5158,387.6441,6757.0
2024-07-29 14:10:00,392.82,392.83,392.27,392.45,6223.0,387.6441,387.654,387.1013,387.279,6223.0
2024-07-29 14:20:00,392.46,393.18,392.45,392.71,9695.0,387.2888,387.9993,387.279,387.5355,9695.0
2024-07-29 14:30:00,392.62,392.89,392.26,392.77,11295.0,387.4467,387.7132,387.0915,387.5948,11295.0
2024-07-29 14:40:00,392.85,393.34,392.72,393.02,10111.0,387.6737,388.1572,387.5454,387.8415,10111.0
2024-07-29 14:50:00,393.02,393.05,392.6,392.87,4548.0,387.8415,387.8711,387.427,387.6934,4548.0
2024-07-29 15:00:00,392.91,392.92,392.33,392.33,5460.0,387.7329,387.7428,387.1605,387.1605,5460.0
2024-07-29 15:10:00,392.46,393.11,392.45,392.71,12208.0,387.2888,387.9303,387.279,387.5355,12208.0
2024-07-29 15:20:00,392.71,392.71,391.86,391.9,12945.0,387.5355,387.5355,386.6967,386.7362,12945.0
2024-07-29 15:30:00,391.9,393.0,391.52,392.72,19017.0,386.7362,387.8217,386.3612,387.5454,19017.0
2024-07-29 15:40:00,392.72,393.06,392.41,392.83,28084.0,387.5454,387.8809,387.2395,387.654,28084.0
2024-07-29 15:50:00,392.83,393.02,391.71,391.84,88821.0,387.654,387.8415,386.5487,386.677,88821.0
2024-07-30 09:30:00,392.59,398.35,391.76,397.62,36083.0,387.4171,393.1012,386.5981,392.3808,36083.0
2024-07-30 09:40:00,398.03,401.59,397.93,399.84,38004.0,392.7854,396.2985,392.6868,394.5716,38004.0
2024-07-30 09:50:00,400.02,402.75,399.6,401.81,35468.0,394.7492,397.4433,394.3348,396.5156,35468.0
2024-07-30 10:00:00,401.95,403.6,400.7,402.73,56763.0,396.6538,398.2821,395.4203,397.4235,56763.0
2024-07-30 10:10:00,402.37,403.33,401.87,402.67,26253.0,397.0683,398.0156,396.5748,397.3643,26253.0
2024-07-30 10:20:00,402.34,403.69,400.94,403.11,30379.0,397.0387,398.3709,395.6571,397.7985,30379.0
2024-07-30 10:30:00,403.02,404.13,402.41,403.49,23666.0,397.7097,398.8051,397.1077,398.1735,23666.0
2024-07-30 10:40:00,403.45,404.02,401.34,402.06,9469.0,398.134,398.6965,396.0518,396.7623,9469.0
2024-07-30 10:50:00,402.28,404.16,402.28,404.16,19201.0,396.9794,398.8347,396.9794,398.8347,19201.0
2024-07-30 11:00:00,403.88,404.11,402.84,403.31,16557.0,398.5584,398.7853,397.5321,397.9959,16557.0
2024-07-30 11:10:00,403.18,404.34,403.18,403.94,15558.0,397.8676,399.0123,397.8676,398.6176,15558.0
2024-07-30 11:20:00,403.94,404.21,403.27,403.8,16967.0,398.6176,398.884,397.9564,398.4794,16967.0
2024-07-30 11:30:00,403.66,404.34,403.05,404.15,22045.0,398.3413,399.0123,397.7393,398.8248,22045.0
2024-07-30 11:40:00,403.75,404.4,403.47,404.25,9029.0,398.4301,399.0715,398.1538,398.9235,9029.0
2024-07-30 11:50:00,404.01,404.41,402.97,403.72,10507.0,398.6866,399.0814,397.6604,398.4005,10507.0
2024-07-30 12:00:00,403.73,404.11,403.38,403.61,4826.0,398.4103,398.7853,398.065,398.2919,4826.0
2024-07-30 12:10:00,403.61,404.06,403.05,403.91,14813.0,398.2919,398.736,397.7393,398.588,14813.0
2024-07-30 12:20:00,403.91,404.72,403.58,404.67,8969.0,398.588,399.3873,398.2623,399.338,8969.0
2024-07-30 12:30:00,404.59,405.56,404.03,404.86,8986.0,399.259,400.2162,398.7064,399.5254,8986.0
2024-07-30 12:40:00,404.87,405.69,404.62,405.69,7206.0,399.5353,400.3445,399.2886,400.3445,7206.0
2024-07-30 12:50:00,405.76,406.09,405.18,405.38,17423.0,400.4136,400.7392,399.8412,400.0386,17423.0
2024-07-30 13:00:00,405.23,405.5,404.17,404.55,21002.0,399.8906,400.157,398.8445,399.2195,21002.0
2024-07-30 13:10:00,404.49,404.89,404.07,404.57,5259.0,399.1603,399.5551,398.7459,399.2393,5259.0
2024-07-30 13:20:00,404.56,404.85,403.97,404.84,9828.0,399.2294,399.5156,398.6472,399.5057,9828.0
2024-07-30 13:30:00,404.87,404.98,404.26,404.79,11399.0,399.5353,399.6439,398.9334,399.4564,11399.0
2024-07-30 13:40:00,404.8,404.83,404.16,404.17,5818.0,399.4662,399.4958,398.8347,398.8445,5818.0
2024-07-30 13:50:00,404.39,404.63,403.93,404.34,16420.0,399.0616,399.2985,398.6077,399.0123,16420.0
2024-07-30 14:00:00,404.08,405.19,403.52,405.19,11132.0,398.7557,399.8511,398.2031,399.8511,11132.0
2024-07-30 14:10:00,405.21,406.01,404.78,405.32,11644.0,399.8708,400.6603,399.4465,399.9794,11644.0
2024-07-30 14:20:00,405.6,405.87,405.23,405.36,7583.0,400.2557,400.5221,399.8906,400.0189,7583.0
2024-07-30 14:30:00,405.5,405.5,404.36,404.59,5515.0,400.157,400.157,399.032,399.259,5515.0
2024-07-30 14:40:00,404.75,405.25,404.22,404.31,8853.0,399.4169,399.9103,398.8939,398.9827,8853.0
2024-07-30 14:50:00,404.42,404.9,404.0,404.27,10923.0,399.0912,399.5649,398.6768,398.9432,10923.0
2024-07-30 15:00:00,404.26,404.27,403.11,403.29,17450.0,398.9334,398.9432,397.7985,397.9761,17450.0
2024-07-30 15:10:00,403.07,403.95,402.8,403.81,13904.0,397.759,398.6274,397.4926,398.4893,13904.0
2024-07-30 15:20:00,403.62,403.92,402.75,402.77,25235.0,398.3018,398.5978,397.4433,397.463,25235.0
2024-07-30 15:30:00,402.66,403.19,402.15,402.73,38418.0,397.3544,397.8775,396.8512,397.4235,38418.0
2024-07-30 15:40:00,402.55,404.72,402.18,404.66,54646.0,397.2459,399.3873,396.8808,399.3281,54646.0
2024-07-30 15:50:00,404.66,405.14,403.38,403.58,147810.0,399.3281,399.8018,398.065,398.2623,147810.0
2024-07-31 09:30:00,365.13,379.98,363.5,373.56,366890.0,360.3189,374.9733,358.7104,368.6379,366890.0
2024-07-31 09:40:00,373.54,377.89,372.06,376.51,161536.0,368.6181,372.9108,367.1576,371.549,161536.0
2024-07-31 09:50:00,376.4,379.8,375.58,377.68,134750.0,371.4404,374.7956,370.6313,372.7036,134750.0
2024-07-31 10:00:00,377.0,380.89,375.68,379.08,81538.0,372.0325,375.8713,370.7299,374.0851,81538.0
2024-07-31 10:10:00,379.19,379.75,371.0,371.1,96344.0,374.1937,374.7463,366.1116,366.2103,96344.0
2024-07-31 10:20:00,371.45,371.79,364.97,371.75,114435.0,366.5557,366.8912,360.1611,366.8517,114435.0
2024-07-31 10:30:00,371.43,373.97,369.25,370.53,72072.0,366.5359,369.0425,364.3847,365.6478,72072.0
2024-07-31 10:40:00,369.88,370.91,367.01,369.92,42208.0,365.0064,366.0228,362.1742,365.0458,42208.0
2024-07-31 10:50:00,369.53,369.99,366.39,368.12,45716.0,364.661,365.1149,361.5623,363.2695,45716.0
2024-07-31 11:00:00,367.92,369.54,366.39,367.96,34707.0,363.0722,364.6708,361.5623,363.1117,34707.0
2024-07-31 11:10:00,367.95,369.0,366.24,366.76,38664.0,363.1018,364.138,361.4143,361.9275,38664.0
2024-07-31 11:20:00,366.25,369.84,365.95,369.12,116461.0,361.4242,364.9669,361.1281,364.2564,116461.0
2024-07-31 11:30:00,369.09,370.38,367.35,369.74,40660.0,364.2268,365.4998,362.5097,364.8682,40660.0
2024-07-31 11:40:00,369.76,370.36,368.82,368.83,16721.0,364.8879,365.48,363.9603,363.9702,16721.0
2024-07-31 11:50:00,368.34,369.68,367.42,368.16,18253.0,363.4866,364.809,362.5788,363.309,18253.0
2024-07-31 12:00:00,367.86,369.82,367.86,369.73,11218.0,363.013,364.9471,363.013,364.8583,11218.0
2024-07-31 12:10:00,369.35,370.11,367.6,367.77,31159.0,364.4833,365.2333,362.7564,362.9242,31159.0
2024-07-31 12:20:00,368.2,368.73,367.31,367.47,35062.0,363.3485,363.8715,362.4702,362.6281,35062.0
2024-07-31 12:30:00,367.56,368.17,365.79,366.19,40996.0,362.7169,363.3189,360.9702,361.365,40996.0
2024-07-31 12:40:00,366.06,368.0,366.03,367.97,107754.0,361.2367,363.1511,361.2071,363.1215,107754.0
2024-07-31 12:50:00,367.87,370.22,367.76,369.88,30693.0,363.0228,365.3419,362.9143,365.0064,30693.0
2024-07-31 13:00:00,369.9,370.74,368.67,369.05,31078.0,365.0261,365.855,363.8123,364.1873,31078.0
2024-07-31 13:10:00,369.02,370.12,368.8,369.65,18092.0,364.1577,365.2432,363.9406,364.7794,18092.0
2024-07-31 13:20:00,369.89,370.28,369.5,369.99,21525.0,365.0162,365.4011,364.6314,365.1149,21525.0
2024-07-31 13:30:00,369.83,370.31,366.35,366.47,33797.0,364.957,365.4307,361.5229,361.6413,33797.0
2024-07-31 13:40:00,366.65,367.7,366.41,366.68,42769.0,361.8189,362.8551,361.5821,361.8485,42769.0
2024-07-31 13:50:00,366.75,366.94,364.95,365.36,53321.0,361.9176,362.1051,360.1413,360.5459,53321.0
2024-07-31 14:00:00,365.27,365.27,362.77,363.01,65098.0,360.4571,360.4571,357.99,358.2269,65098.0
2024-07-31 14:10:00,363.14,363.38,360.31,363.35,81489.0,358.3552,358.592,355.5625,358.5624,81489.0
2024-07-31 14:20:00,363.67,364.87,363.34,364.0,33104.0,358.8782,360.0624,358.5525,359.2038,33104.0
2024-07-31 14:30:00,364.0,364.43,362.71,363.11,30232.0,359.2038,359.6282,357.9308,358.3256,30232.0
2024-07-31 14:40:00,362.82,363.3,361.77,362.35,30889.0,358.0394,358.5131,357.0032,357.5756,30889.0
2024-07-31 14:50:00,362.35,363.32,361.12,361.39,35956.0,357.5756,358.5328,356.3618,356.6282,35956.0
2024-07-31 15:00:00,361.28,361.71,359.29,359.55,48926.0,356.5197,356.944,354.5559,354.8125,48926.0
2024-07-31 15:10:00,359.53,359.63,357.1,357.69,69500.0,354.7927,354.8914,352.3947,352.977,69500.0
2024-07-31 15:20:00,357.51,359.49,356.38,359.33,69668.0,352.7993,354.7533,351.6842,354.5954,69668.0
2024-07-31 15:30:00,359.18,361.32,358.68,360.69,74482.0,354.4473,356.5591,353.9539,355.9374,74482.0
2024-07-31 15:40:00,360.69,363.32,360.41,362.6,73792.0,355.9374,358.5328,355.6611,357.8223,73792.0
2024-07-31 15:50:00,362.86,364.88,361.11,361.51,237436.0,358.0789,360.0722,356.3519,356.7466,237436.0
2024-08-01 09:30:00,361.27,363.75,358.68,359.81,49717.0,356.5098,358.9571,353.9539,355.069,49717.0
2024-08-01 09:40:00,359.02,359.57,355.6,357.0,44425.0,354.2895,354.8322,350.9145,352.2961,44425.0
2024-08-01 09:50:00,357.38,358.3,356.26,356.78,29016.0,352.6711,353.5789,351.5658,352.079,29016.0
2024-08-01 10:00:00,356.65,357.56,355.11,356.2,55508.0,351.9507,352.8487,350.431,351.5066,55508.0
2024-08-01 10:10:00,356.24,356.63,353.36,354.5,47399.0,351.5461,351.9309,348.704,349.829,47399.0
2024-08-01 10:20:00,354.29,354.5,352.61,353.58,39803.0,349.6218,349.829,347.9639,348.9211,39803.0
2024-08-01 10:30:00,354.16,354.16,351.4,352.31,30231.0,349.4935,349.4935,346.7699,347.6679,30231.0
2024-08-01 10:40:00,352.32,353.11,350.9,351.65,13698.0,347.6777,348.4573,346.2764,347.0166,13698.0
2024-08-01 10:50:00,351.93,352.5,351.2,351.44,48435.0,347.2929,347.8554,346.5725,346.8093,48435.0
2024-08-01 11:00:00,351.4,352.5,351.14,352.29,12739.0,346.7699,347.8554,346.5133,347.6481,12739.0
2024-08-01 11:10:00,352.28,353.13,351.39,352.89,17706.0,347.6383,348.4771,346.76,348.2402,17706.0
2024-08-01 11:20:00,352.66,353.75,352.19,353.01,17086.0,348.0133,349.0889,347.5494,348.3586,17086.0
2024-08-01 11:30:00,353.19,355.97,353.18,355.97,20364.0,348.5363,351.2796,348.5264,351.2796,20364.0
2024-08-01 11:40:00,356.17,356.27,354.96,356.05,18186.0,351.477,351.5757,350.2829,351.3586,18186.0
2024-08-01 11:50:00,355.83,357.6,355.78,356.31,31902.0,351.1415,352.8882,351.0921,351.6152,31902.0
2024-08-01 12:00:00,356.27,356.43,355.42,356.03,14148.0,351.5757,351.7336,350.7369,351.3388,14148.0
2024-08-01 12:10:00,356.31,356.5,355.91,356.17,14634.0,351.6152,351.8027,351.2204,351.477,14634.0
2024-08-01 12:20:00,356.03,357.51,355.54,356.43,21420.0,351.3388,352.7993,350.8553,351.7336,21420.0
2024-08-01 12:30:00,356.48,356.48,355.94,356.1,7788.0,351.7829,351.7829,351.25,351.4079,7788.0
2024-08-01 12:40:00,355.98,356.82,355.84,356.5,18984.0,351.2895,352.1184,351.1514,351.8027,18984.0
2024-08-01 12:50:00,356.65,357.5,356.45,356.59,8076.0,351.9507,352.7895,351.7533,351.8915,8076.0
2024-08-01 13:00:00,356.61,357.95,356.24,357.36,12392.0,351.9112,353.2335,351.5461,352.6513,12392.0
2024-08-01 13:10:00,357.58,359.3,357.28,358.15,17804.0,352.8684,354.5658,352.5724,353.4309,17804.0
2024-08-01 13:20:00,357.82,358.84,357.72,358.43,9771.0,353.1053,354.1118,353.0066,353.7072,9771.0
2024-08-01 13:30:00,358.5,359.73,358.08,359.73,18038.0,353.7763,354.9901,353.3618,354.9901,18038.0
2024-08-01 13:40:00,359.92,361.0,359.68,360.87,21345.0,355.1776,356.2434,354.9408,356.1151,21345.0
2024-08-01 13:50:00,360.55,360.61,359.68,360.1,8960.0,355.7993,355.8585,354.9408,355.3552,8960.0
2024-08-01 14:00:00,359.8,360.1,358.53,359.6,7267.0,355.0592,355.3552,353.8059,354.8618,7267.0
2024-08-01 14:10:00,359.34,359.58,358.92,359.07,8943.0,354.6052,354.8421,354.1908,354.3388,8943.0
2024-08-01 14:20:00,359.37,360.06,359.15,359.29,8502.0,354.6348,355.3157,354.4177,354.5559,8502.0
2024-08-01 14:30:00,359.14,359.55,358.28,358.97,20670.0,354.4079,354.8125,353.5592,354.2401,20670.0
2024-08-01 14:40:00,359.23,359.24,357.95,358.86,14072.0,354.4967,354.5066,353.2335,354.1316,14072.0
2024-08-01 14:50:00,358.72,359.99,358.64,359.74,21312.0,353.9934,355.2467,353.9145,355.0,21312.0
2024-08-01 15:00:00,359.76,360.42,359.22,359.83,21617.0,355.0197,355.671,354.4868,355.0888,21617.0
2024-08-01 15:10:00,359.99,360.08,359.1,359.1,13624.0,355.2467,355.3355,354.3684,354.3684,13624.0
2024-08-01 15:20:00,359.15,360.68,359.13,359.83,24159.0,354.4177,355.9276,354.398,355.0888,24159.0
2024-08-01 15:30:00,359.76,360.05,358.75,358.75,41439.0,355.0197,355.3059,354.023,354.023,41439.0
2024-08-01 15:40:00,358.73,359.36,357.89,358.92,41333.0,354.0033,354.625,353.1743,354.1908,41333.0
2024-08-01 15:50:00,358.89,361.18,358.87,358.96,152084.0,354.1612,356.421,354.1414,354.2302,152084.0
2024-08-02 09:30:00,361.98,363.61,355.06,357.93,30252.0,357.2104,358.819,350.3816,353.2138,30252.0
2024-08-02 09:40:00,356.12,361.36,356.12,360.63,15675.0,351.4277,356.5986,351.4277,355.8782,15675.0
2024-08-02 09:50:00,360.17,362.0,359.49,360.5,25422.0,355.4243,357.2302,354.7533,355.7499,25422.0
2024-08-02 10:00:00,360.4,362.95,359.86,361.16,19760.0,355.6513,358.1677,355.1184,356.4013,19760.0
2024-08-02 10:10:00,361.53,362.47,360.73,361.96,11845.0,356.7664,357.694,355.9769,357.1907,11845.0
2024-08-02 10:20:00,361.96,361.96,358.82,359.11,12826.0,357.1907,357.1907,354.0921,354.3783,12826.0
2024-08-02 10:30:00,358.88,360.37,358.4,359.55,9488.0,354.1513,355.6217,353.6776,354.8125,9488.0
2024-08-02 10:40:00,359.92,359.92,357.59,358.32,10890.0,355.1776,355.1776,352.8783,353.5987,10890.0
2024-08-02 10:50:00,358.13,358.55,356.95,358.46,13895.0,353.4112,353.8256,352.2467,353.7368,13895.0
2024-08-02 11:00:00,358.48,358.81,357.6,358.38,8568.0,353.7566,354.0822,352.8882,353.6579,8568.0
2024-08-02 11:10:00,358.35,358.44,357.29,357.93,6686.0,353.6283,353.7171,352.5822,353.2138,6686.0
2024-08-02 11:20:00,357.81,358.22,357.23,358.21,4648.0,353.0954,353.5,352.523,353.4901,4648.0
2024-08-02 11:30:00,357.79,358.63,357.49,358.63,8630.0,353.0757,353.9046,352.7796,353.9046,8630.0
2024-08-02 11:40:00,358.42,361.0,358.0,360.91,11072.0,353.6974,356.2434,353.2829,356.1545,11072.0
2024-08-02 11:50:00,361.1,361.1,359.76,359.97,3200.0,356.342,356.342,355.0197,355.2269,3200.0
2024-08-02 12:00:00,360.02,360.45,359.43,360.38,4336.0,355.2763,355.7006,354.694,355.6315,4336.0
2024-08-02 12:10:00,360.42,360.97,360.33,360.97,3400.0,355.671,356.2138,355.5822,356.2138,3400.0
2024-08-02 12:20:00,360.99,361.59,360.79,361.27,4970.0,356.2335,356.8256,356.0361,356.5098,4970.0
2024-08-02 12:30:00,361.49,361.61,360.99,361.61,3100.0,356.7269,356.8453,356.2335,356.8453,3100.0
2024-08-02 12:40:00,361.6,361.96,361.1,361.69,3560.0,356.8355,357.1907,356.342,356.9243,3560.0
2024-08-02 12:50:00,361.51,362.0,360.67,361.1,6543.0,356.7466,357.2302,355.9177,356.342,6543.0
2024-08-02 13:00:00,361.27,361.27,360.06,360.17,5971.0,356.5098,356.5098,355.3157,355.4243,5971.0
2024-08-02 13:10:00,360.0,360.0,358.83,359.06,4957.0,355.2565,355.2565,354.102,354.3289,4957.0
2024-08-02 13:20:00,359.36,359.51,358.7,359.29,3500.0,354.625,354.773,353.9737,354.5559,3500.0
2024-08-02 13:30:00,359.35,359.73,358.56,358.56,2884.0,354.6151,354.9901,353.8355,353.8355,2884.0
2024-08-02 13:40:00,358.38,359.1,358.28,358.94,5485.0,353.6579,354.3684,353.5592,354.2105,5485.0
2024-08-02 13:50:00,358.87,359.11,358.0,358.36,8240.0,354.1414,354.3783,353.2829,353.6381,8240.0
2024-08-02 14:00:00,358.24,359.64,358.02,359.08,6532.0,353.5197,354.9013,353.3026,354.3487,6532.0
2024-08-02 14:10:00,359.0,360.66,359.0,360.66,7174.0,354.2697,355.9078,354.2697,355.9078,7174.0
2024-08-02 14:20:00,360.71,361.16,360.0,360.17,4707.0,355.9572,356.4013,355.2565,355.4243,4707.0
2024-08-02 14:30:00,360.33,360.68,360.12,360.5,1922.0,355.5822,355.9276,355.375,355.7499,1922.0
2024-08-02 14:40:00,360.36,360.51,359.94,360.49,9158.0,355.6118,355.7598,355.1973,355.7401,9158.0
2024-08-02 14:50:00,360.47,362.43,360.25,361.79,36110.0,355.7203,357.6545,355.5032,357.023,36110.0
2024-08-02 15:00:00,361.75,362.94,361.56,362.66,7144.0,356.9835,358.1578,356.796,357.8815,7144.0
2024-08-02 15:10:00,362.66,363.51,362.38,362.43,28265.0,357.8815,358.7203,357.6052,357.6545,28265.0
2024-08-02 15:20:00,362.33,362.67,362.03,362.25,6561.0,357.5558,357.8914,357.2598,357.4769,6561.0
2024-08-02 15:30:00,362.21,363.35,361.92,362.9,29171.0,357.4374,358.5624,357.1512,358.1183,29171.0
2024-08-02 15:40:00,362.9,363.21,362.14,362.62,20088.0,358.1183,358.4242,357.3683,357.842,20088.0
2024-08-02 15:50:00,362.58,363.88,362.25,363.48,90840.0,357.8025,359.0854,357.4769,358.6907,90840.0
2024-08-05 09:30:00,359.07,360.39,356.95,356.95,32231.0,354.3388,355.6414,352.2467,352.2467,32231.0
2024-08-05 09:40:00,357.32,359.95,356.6,357.22,17547.0,352.6118,355.2072,351.9013,352.5132,17547.0
2024-08-05 09:50:00,357.29,359.76,356.95,359.75,27384.0,352.5822,355.0197,352.2467,355.0098,27384.0
2024-08-05 10:00:00,359.42,362.3,357.99,358.86,15416.0,354.6842,357.5262,353.273,354.1316,15416.0
2024-08-05 10:10:00,358.52,359.88,358.16,359.88,10887.0,353.796,355.1381,353.4408,355.1381,10887.0
2024-08-05 10:20:00,359.37,360.04,357.07,357.34,24925.0,354.6348,355.296,352.3651,352.6316,24925.0
2024-08-05 10:30:00,357.6,357.61,354.02,354.61,12460.0,352.8882,352.898,349.3553,349.9376,12460.0
2024-08-05 10:40:00,354.29,355.3,353.8,354.03,15217.0,349.6218,350.6185,349.1382,349.3652,15217.0
2024-08-05 10:50:00,353.96,354.03,352.48,353.02,35706.0,349.2961,349.3652,347.8356,348.3685,35706.0
2024-08-05 11:00:00,353.02,353.52,352.03,353.02,8597.0,348.3685,348.8619,347.3916,348.3685,8597.0
2024-08-05 11:10:00,353.14,353.69,352.05,352.86,10411.0,348.4869,349.0297,347.4113,348.2106,10411.0
2024-08-05 11:20:00,352.45,353.25,352.09,352.42,21618.0,347.806,348.5955,347.4508,347.7764,21618.0
2024-08-05 11:30:00,352.42,355.11,352.42,354.73,18416.0,347.7764,350.431,347.7764,350.056,18416.0
2024-08-05 11:40:00,354.75,355.07,353.43,354.67,11183.0,350.0757,350.3915,348.7731,349.9968,11183.0
2024-08-05 11:50:00,354.34,356.04,354.14,356.03,8296.0,349.6711,351.3487,349.4738,351.3388,8296.0
2024-08-05 12:00:00,356.26,356.77,355.33,356.7,14692.0,351.5658,352.0691,350.6481,352.0,14692.0
2024-08-05 12:10:00,356.7,358.02,356.25,357.88,8333.0,352.0,353.3026,351.5559,353.1645,8333.0
2024-08-05 12:20:00,358.45,358.73,357.66,358.52,12444.0,353.727,354.0033,352.9474,353.796,12444.0
2024-08-05 12:30:00,358.83,358.9,357.15,357.57,9456.0,354.102,354.171,352.4441,352.8586,9456.0
2024-08-05 12:40:00,358.13,358.54,356.16,356.56,8498.0,353.4112,353.8158,351.4671,351.8619,8498.0
2024-08-05 12:50:00,356.67,357.2,355.81,356.78,7589.0,351.9704,352.4934,351.1217,352.079,7589.0
2024-08-05 13:00:00,356.48,356.78,355.17,355.37,10722.0,351.7829,352.079,350.4902,350.6875,10722.0
2024-08-05 13:10:00,355.35,356.08,355.17,355.78,7947.0,350.6678,351.3882,350.4902,351.0921,7947.0
2024-08-05 13:20:00,355.81,356.09,355.35,355.59,4515.0,351.1217,351.3981,350.6678,350.9046,4515.0
2024-08-05 13:30:00,355.14,355.2,353.96,354.85,4936.0,350.4606,350.5198,349.2961,350.1744,4936.0
2024-08-05 13:40:00,355.05,355.05,353.54,353.84,4301.0,350.3718,350.3718,348.8817,349.1777,4301.0
2024-08-05 13:50:00,353.55,354.13,353.17,353.5,5913.0,348.8915,349.4639,348.5165,348.8422,5913.0
2024-08-05 14:00:00,353.17,353.96,352.89,353.74,6879.0,348.5165,349.2961,348.2402,349.079,6879.0
2024-08-05 14:10:00,353.74,354.72,353.71,354.15,6944.0,349.079,350.0461,349.0494,349.4836,6944.0
2024-08-05 14:20:00,354.03,354.46,353.91,354.24,5013.0,349.3652,349.7895,349.2468,349.5724,5013.0
2024-08-05 14:30:00,354.24,354.34,352.8,352.81,5486.0,349.5724,349.6711,348.1514,348.1613,5486.0
2024-08-05 14:40:00,352.81,353.26,352.75,352.93,8119.0,348.1613,348.6053,348.1021,348.2797,8119.0
2024-08-05 14:50:00,352.93,353.06,352.49,352.65,5741.0,348.2797,348.408,347.8455,348.0034,5741.0
2024-08-05 15:00:00,352.7,353.61,352.49,353.31,14076.0,348.0527,348.9507,347.8455,348.6547,14076.0
2024-08-05 15:10:00,353.18,353.18,352.39,352.86,8173.0,348.5264,348.5264,347.7468,348.2106,8173.0
2024-08-05 15:20:00,352.88,353.15,352.4,352.88,10959.0,348.2304,348.4968,347.7567,348.2304,10959.0
2024-08-05 15:30:00,352.86,353.78,352.27,352.53,38328.0,348.2106,349.1185,347.6284,347.885,38328.0
2024-08-05 15:40:00,352.49,352.84,352.16,352.45,28305.0,347.8455,348.1909,347.5198,347.806,28305.0
2024-08-05 15:50:00,352.65,356.36,352.65,356.33,155586.0,348.0034,351.6645,348.0034,351.6349,155586.0
2024-08-06 09:30:00,356.46,358.07,354.76,355.04,17441.0,351.7632,353.352,350.0856,350.3619,17441.0
2024-08-06 09:40:00,354.69,357.08,353.61,356.53,6102.0,350.0165,352.375,348.9507,351.8323,6102.0
2024-08-06 09:50:00,356.84,359.47,356.27,358.82,13399.0,352.1382,354.7335,351.5757,354.0921,13399.0
2024-08-06 10:00:00,359.68,359.92,358.55,359.53,5957.0,354.9408,355.1776,353.8256,354.7927,5957.0
2024-08-06 10:10:00,359.63,359.67,357.65,357.81,4415.0,354.8914,354.9309,352.9375,353.0954,4415.0
2024-08-06 10:20:00,357.78,358.38,355.88,355.88,6314.0,353.0658,353.6579,351.1908,351.1908,6314.0
2024-08-06 10:30:00,355.81,356.84,354.97,354.97,12990.0,351.1217,352.1382,350.2928,350.2928,12990.0
2024-08-06 10:40:00,355.37,355.91,355.0,355.91,3400.0,350.6875,351.2204,350.3224,351.2204,3400.0
2024-08-06 10:50:00,355.14,355.81,355.0,355.43,10410.0,350.4606,351.1217,350.3224,350.7468,10410.0
2024-08-06 11:00:00,355.63,355.63,354.57,354.68,17202.0,350.9441,350.9441,349.8981,350.0066,17202.0
2024-08-06 11:10:00,354.53,355.17,354.53,355.05,4855.0,349.8586,350.4902,349.8586,350.3718,4855.0
2024-08-06 11:20:00,354.9,355.33,353.64,355.33,8507.0,350.2237,350.6481,348.9803,350.6481,8507.0
2024-08-06 11:30:00,355.41,355.47,354.78,355.34,4133.0,350.727,350.7862,350.1053,350.6579,4133.0
2024-08-06 11:40:00,355.12,355.42,354.62,354.89,18205.0,350.4408,350.7369,349.9474,350.2139,18205.0
2024-08-06 11:50:00,355.26,356.6,355.26,356.37,10943.0,350.579,351.9013,350.579,351.6744,10943.0
2024-08-06 12:00:00,356.31,356.57,355.99,356.38,2400.0,351.6152,351.8717,351.2994,351.6842,2400.0
2024-08-06 12:10:00,356.67,356.67,355.8,355.8,3601.0,351.9704,351.9704,351.1119,351.1119,3601.0
2024-08-06 12:20:00,356.56,356.56,356.01,356.18,2558.0,351.8619,351.8619,351.3191,351.4869,2558.0
2024-08-06 12:30:00,356.22,356.95,356.12,356.81,7126.0,351.5263,352.2467,351.4277,352.1086,7126.0
2024-08-06 12:40:00,356.62,356.97,356.33,356.6,1703.0,351.9211,352.2665,351.6349,351.9013,1703.0
2024-08-06 12:50:00,356.37,357.44,356.37,357.03,1990.0,351.6744,352.7303,351.6744,352.3257,1990.0
2024-08-06 13:00:00,357.1,357.15,356.6,356.71,3122.0,352.3947,352.4441,351.9013,352.0099,3122.0
2024-08-06 13:10:00,356.79,357.03,356.68,356.73,1100.0,352.0888,352.3257,351.9803,352.0296,1100.0
2024-08-06 13:20:00,356.69,356.76,356.29,356.63,7291.0,351.9902,352.0592,351.5954,351.9309,7291.0
2024-08-06 13:30:00,356.74,357.25,356.63,356.63,2455.0,352.0395,352.5428,351.9309,351.9309,2455.0
2024-08-06 13:40:00,356.62,356.62,356.07,356.36,2400.0,351.9211,351.9211,351.3783,351.6645,2400.0
2024-08-06 13:50:00,356.36,356.65,356.05,356.54,2577.0,351.6645,351.9507,351.3586,351.8421,2577.0
2024-08-06 14:00:00,356.37,356.38,355.73,356.06,3090.0,351.6744,351.6842,351.0428,351.3685,3090.0
2024-08-06 14:10:00,355.81,356.32,355.81,356.25,2762.0,351.1217,351.625,351.1217,351.5559,2762.0
2024-08-06 14:20:00,356.36,356.96,356.35,356.8,2560.0,351.6645,352.2566,351.6546,352.0987,2560.0
2024-08-06 14:30:00,357.0,360.22,356.9,359.99,14671.0,352.2961,355.4736,352.1974,355.2467,14671.0
2024-08-06 14:40:00,359.84,359.94,358.31,358.5,5300.0,355.0986,355.1973,353.5888,353.7763,5300.0
2024-08-06 14:50:00,358.7,359.38,358.2,358.26,20858.0,353.9737,354.6447,353.4803,353.5395,20858.0
2024-08-06 15:00:00,358.26,358.73,357.65,357.75,34752.0,353.5395,354.0033,352.9375,353.0362,34752.0
2024-08-06 15:10:00,357.14,358.66,357.14,358.4,12074.0,352.4342,353.9342,352.4342,353.6776,12074.0
2024-08-06 15:20:00,358.31,359.53,358.06,358.54,9390.0,353.5888,354.7927,353.3421,353.8158,9390.0
2024-08-06 15:30:00,358.43,358.67,357.77,357.93,18096.0,353.7072,353.9441,353.0559,353.2138,18096.0
2024-08-06 15:40:00,357.79,358.16,356.06,356.3,13813.0,353.0757,353.4408,351.3685,351.6053,13813.0
2024-08-06 15:50:00,356.3,356.68,354.36,355.19,69686.0,351.6053,351.9803,349.6909,350.5099,69686.0
2024-08-07 09:30:00,355.88,356.99,351.84,352.73,12880.0,351.1908,352.2862,347.2041,348.0823,12880.0
2024-08-07 09:40:00,352.78,354.49,351.76,352.43,15163.0,348.1317,349.8191,347.1251,347.7863,15163.0
2024-08-07 09:50:00,352.43,355.12,351.59,355.0,10826.0,347.7863,350.4408,346.9573,350.3224,10826.0
2024-08-07 10:00:00,355.06,357.02,355.05,356.45,6787.0,350.3816,352.3158,350.3718,351.7533,6787.0
2024-08-07 10:10:00,356.45,356.83,355.66,356.49,9792.0,351.7533,352.1283,350.9737,351.7928,9792.0
2024-08-07 10:20:00,356.63,356.63,355.68,355.86,10350.0,351.9309,351.9309,350.9935,351.1711,10350.0
2024-08-07 10:30:00,355.68,356.26,355.17,355.89,5156.0,350.9935,351.5658,350.4902,351.2007,5156.0
2024-08-07 10:40:00,356.04,356.04,354.41,354.56,4866.0,351.3487,351.3487,349.7402,349.8882,4866.0
2024-08-07 10:50:00,354.53,355.54,354.52,355.07,5556.0,349.8586,350.8553,349.8487,350.3915,5556.0
2024-08-07 11:00:00,355.46,355.46,354.22,354.84,6416.0,350.7764,350.7764,349.5527,350.1645,6416.0
2024-08-07 11:10:00,354.68,355.04,353.98,354.66,7010.0,350.0066,350.3619,349.3159,349.9869,7010.0
2024-08-07 11:20:00,354.63,354.88,354.19,354.44,3105.0,349.9573,350.204,349.5231,349.7698,3105.0
2024-08-07 11:30:00,354.44,355.34,354.43,354.92,6920.0,349.7698,350.6579,349.7599,350.2435,6920.0
2024-08-07 11:40:00,354.81,354.99,354.12,354.5,1960.0,350.1349,350.3126,349.454,349.829,1960.0
2024-08-07 11:50:00,354.12,354.44,352.45,353.78,21323.0,349.454,349.7698,347.806,349.1185,21323.0
2024-08-07 12:00:00,353.78,353.78,352.95,352.95,6165.0,349.1185,349.1185,348.2994,348.2994,6165.0
2024-08-07 12:10:00,353.17,353.4,352.83,353.4,2416.0,348.5165,348.7435,348.181,348.7435,2416.0
2024-08-07 12:20:00,353.19,353.37,352.57,352.71,4734.0,348.5363,348.7139,347.9244,348.0626,4734.0
2024-08-07 12:30:00,352.37,352.52,352.07,352.25,2847.0,347.7271,347.8751,347.431,347.6087,2847.0
2024-08-07 12:40:00,352.15,352.15,351.26,351.7,4840.0,347.51,347.51,346.6317,347.0659,4840.0
2024-08-07 12:50:00,351.5,351.7,351.35,351.6,4076.0,346.8685,347.0659,346.7205,346.9672,4076.0
2024-08-07 13:00:00,351.64,352.01,351.51,351.52,5948.0,347.0067,347.3718,346.8784,346.8883,5948.0
2024-08-07 13:10:00,351.68,351.86,350.83,351.0,2924.0,347.0462,347.2238,346.2074,346.3751,2924.0
2024-08-07 13:20:00,351.01,351.42,350.73,350.85,16486.0,346.385,346.7896,346.1087,346.2271,16486.0
2024-08-07 13:30:00,350.95,351.91,350.82,351.64,11658.0,346.3258,347.2731,346.1975,347.0067,11658.0
2024-08-07 13:40:00,351.76,351.76,350.76,350.91,2092.0,347.1251,347.1251,346.1383,346.2863,2092.0
2024-08-07 13:50:00,350.49,350.77,350.01,350.1,3240.0,345.8718,346.1482,345.3982,345.487,3240.0
2024-08-07 14:00:00,350.17,350.17,348.51,348.86,8269.0,345.5561,345.5561,343.9179,344.2633,8269.0
2024-08-07 14:10:00,348.42,348.88,347.92,347.92,8439.0,343.8291,344.2831,343.3357,343.3357,8439.0
2024-08-07 14:20:00,348.32,348.71,347.16,347.53,7040.0,343.7304,344.1153,342.5857,342.9508,7040.0
2024-08-07 14:30:00,347.69,348.12,347.33,347.61,3290.0,343.1087,343.5331,342.7535,343.0298,3290.0
2024-08-07 14:40:00,347.53,347.56,346.66,346.81,7513.0,342.9508,342.9805,342.0923,342.2403,7513.0
2024-08-07 14:50:00,346.74,347.82,346.26,347.34,8550.0,342.1713,343.237,341.6976,342.7633,8550.0
2024-08-07 15:00:00,347.41,347.8,347.41,347.5,8170.0,342.8324,343.2173,342.8324,342.9212,8170.0
2024-08-07 15:10:00,347.75,348.01,347.74,348.0,3188.0,343.1679,343.4245,343.1581,343.4147,3188.0
2024-08-07 15:20:00,348.04,348.05,347.44,347.67,9963.0,343.4541,343.464,342.862,343.089,9963.0
2024-08-07 15:30:00,347.71,348.14,347.3,347.7,23120.0,343.1285,343.5528,342.7239,343.1186,23120.0
2024-08-07 15:40:00,347.69,347.7,345.72,346.01,29080.0,343.1087,343.1186,341.1647,341.4509,29080.0
2024-08-07 15:50:00,345.96,346.71,344.83,345.21,101360.0,341.4015,342.1417,340.2864,340.6614,101360.0
2024-08-08 09:30:00,343.83,346.17,343.17,345.58,24013.0,339.2996,341.6088,338.6483,341.0265,24013.0
2024-08-08 09:40:00,345.24,347.25,344.82,346.24,17813.0,340.691,342.6745,340.2766,341.6778,17813.0
2024-08-08 09:50:00,346.22,349.63,346.21,349.02,10079.0,341.6581,345.0232,341.6482,344.4212,10079.0
2024-08-08 10:00:00,348.78,349.69,347.98,348.0,10278.0,344.1844,345.0824,343.3949,343.4147,10278.0
2024-08-08 10:10:00,347.82,347.9,345.51,345.96,12795.0,343.237,343.316,340.9575,341.4015,12795.0
2024-08-08 10:20:00,346.05,347.7,345.62,347.16,14813.0,341.4903,343.1186,341.066,342.5857,14813.0
2024-08-08 10:30:00,346.72,347.5,345.89,346.19,8556.0,342.1515,342.9212,341.3325,341.6285,8556.0
2024-08-08 10:40:00,345.93,346.91,345.9,346.36,9360.0,341.3719,342.339,341.3423,341.7963,9360.0
2024-08-08 10:50:00,346.05,347.0,346.0,346.52,7018.0,341.4903,342.4278,341.441,341.9542,7018.0
2024-08-08 11:00:00,346.52,347.4,346.49,347.26,14524.0,341.9542,342.8226,341.9245,342.6844,14524.0
2024-08-08 11:10:00,347.25,347.6,346.56,346.79,10841.0,342.6745,343.0199,341.9936,342.2206,10841.0
2024-08-08 11:20:00,346.75,347.39,346.39,346.81,11177.0,342.1811,342.8127,341.8259,342.2403,11177.0
2024-08-08 11:30:00,346.85,347.75,346.6,347.66,7487.0,342.2798,343.1679,342.0331,343.0791,7487.0
2024-08-08 11:40:00,347.6,348.31,347.18,347.97,5869.0,343.0199,343.7206,342.6055,343.385,5869.0
2024-08-08 11:50:00,348.22,348.69,347.89,347.89,5131.0,343.6318,344.0956,343.3061,343.3061,5131.0
2024-08-08 12:00:00,347.9,348.32,347.53,347.53,6582.0,343.316,343.7304,342.9508,342.9508,6582.0
2024-08-08 12:10:00,347.74,347.86,347.21,347.3,7027.0,343.1581,343.2765,342.6351,342.7239,7027.0
2024-08-08 12:20:00,347.04,347.22,346.74,346.84,5325.0,342.4673,342.6449,342.1713,342.2699,5325.0
2024-08-08 12:30:00,346.92,346.92,346.13,346.35,5310.0,342.3489,342.3489,341.5693,341.7864,5310.0
2024-08-08 12:40:00,346.15,346.85,345.94,346.75,4919.0,341.589,342.2798,341.3818,342.1811,4919.0
2024-08-08 12:50:00,346.99,347.22,346.62,346.74,8159.0,342.418,342.6449,342.0528,342.1713,8159.0
2024-08-08 13:00:00,346.81,347.49,346.72,347.49,4654.0,342.2403,342.9114,342.1515,342.9114,4654.0
2024-08-08 13:10:00,347.58,347.7,347.34,347.69,7268.0,343.0002,343.1186,342.7633,343.1087,7268.0
2024-08-08 13:20:00,347.7,348.17,347.21,348.04,11091.0,343.1186,343.5824,342.6351,343.4541,11091.0
2024-08-08 13:30:00,348.08,348.82,348.08,348.4,5552.0,343.4936,344.2238,343.4936,343.8094,5552.0
2024-08-08 13:40:00,348.59,348.84,348.24,348.24,6434.0,343.9969,344.2436,343.6515,343.6515,6434.0
2024-08-08 13:50:00,348.43,348.53,347.73,348.53,7368.0,343.839,343.9377,343.1482,343.9377,7368.0
2024-08-08 14:00:00,348.5,348.57,348.24,348.34,2513.0,343.9081,343.9771,343.6515,343.7502,2513.0
2024-08-08 14:10:00,348.34,348.85,348.34,348.56,7547.0,343.7502,344.2535,343.7502,343.9673,7547.0
2024-08-08 14:20:00,348.7,348.91,348.12,348.12,8348.0,344.1054,344.3127,343.5331,343.5331,8348.0
2024-08-08 14:30:00,348.33,348.33,347.76,347.76,4702.0,343.7403,343.7403,343.1778,343.1778,4702.0
2024-08-08 14:40:00,347.85,348.49,347.52,348.49,10429.0,343.2666,343.8982,342.941,343.8982,10429.0
2024-08-08 14:50:00,348.28,348.28,347.5,347.6,4183.0,343.691,343.691,342.9212,343.0199,4183.0
2024-08-08 15:00:00,347.45,348.28,347.44,348.28,3173.0,342.8719,343.691,342.862,343.691,3173.0
2024-08-08 15:10:00,348.33,348.33,347.47,347.47,11348.0,343.7403,343.7403,342.8916,342.8916,11348.0
2024-08-08 15:20:00,347.59,347.69,347.05,347.69,11224.0,343.0101,343.1087,342.4772,343.1087,11224.0
2024-08-08 15:30:00,347.46,347.8,347.1,347.66,17008.0,342.8818,343.2173,342.5265,343.0791,17008.0
2024-08-08 15:40:00,347.49,349.35,347.44,349.35,45250.0,342.9114,344.7469,342.862,344.7469,45250.0
2024-08-08 15:50:00,349.5,350.77,349.0,350.09,125822.0,344.8949,346.1482,344.4015,345.4771,125822.0
2024-08-09 09:30:00,349.37,349.52,347.98,349.39,11269.0,344.7666,344.9146,343.3949,344.7863,11269.0
2024-08-09 09:40:00,348.98,349.39,347.52,348.25,24574.0,344.3817,344.7863,342.941,343.6614,24574.0
2024-08-09 09:50:00,348.1,349.94,347.47,349.75,11428.0,343.5133,345.3291,342.8916,345.1416,11428.0
2024-08-09 10:00:00,349.88,350.95,348.48,348.63,17669.0,345.2699,346.3258,343.8883,344.0364,17669.0
2024-08-09 10:10:00,348.5,350.0,348.44,348.93,12182.0,343.9081,345.3883,343.8489,344.3324,12182.0
2024-08-09 10:20:00,348.93,350.13,348.92,350.11,4858.0,344.3324,345.5166,344.3225,345.4969,4858.0
2024-08-09 10:30:00,349.82,349.82,348.14,348.8,6253.0,345.2107,345.2107,343.5528,344.2041,6253.0
2024-08-09 10:40:00,348.8,349.59,348.49,348.49,3241.0,344.2041,344.9837,343.8982,343.8982,3241.0
2024-08-09 10:50:00,348.91,348.92,348.46,348.46,1950.0,344.3127,344.3225,343.8686,343.8686,1950.0
2024-08-09 11:00:00,348.97,350.1,348.97,349.92,3690.0,344.3719,345.487,344.3719,345.3094,3690.0
2024-08-09 11:10:00,350.39,350.75,350.06,350.08,3325.0,345.7732,346.1284,345.4475,345.4672,3325.0
2024-08-09 11:20:00,350.04,350.22,349.46,349.93,5603.0,345.4278,345.6054,344.8554,345.3192,5603.0
2024-08-09 11:30:00,349.94,350.08,349.13,349.32,8085.0,345.3291,345.4672,344.5298,344.7173,8085.0
2024-08-09 11:40:00,349.32,349.58,349.15,349.57,2038.0,344.7173,344.9738,344.5495,344.964,2038.0
2024-08-09 11:50:00,349.29,349.52,349.11,349.52,4764.0,344.6877,344.9146,344.51,344.9146,4764.0
2024-08-09 12:00:00,349.61,350.06,349.4,350.06,2095.0,345.0034,345.4475,344.7962,345.4475,2095.0
2024-08-09 12:10:00,350.21,350.34,349.19,349.2,4547.0,345.5955,345.7238,344.589,344.5988,4547.0
2024-08-09 12:20:00,349.2,349.41,349.2,349.26,2606.0,344.5988,344.8061,344.5988,344.6581,2606.0
2024-08-09 12:30:00,349.38,349.9,349.33,349.86,2300.0,344.7765,345.2896,344.7271,345.2501,2300.0
2024-08-09 12:40:00,349.63,350.03,349.53,349.9,1900.0,345.0232,345.4179,344.9245,345.2896,1900.0
2024-08-09 12:50:00,350.03,350.44,349.99,350.4,1316.0,345.4179,345.8225,345.3784,345.783,1316.0
2024-08-09 13:00:00,350.39,350.62,350.15,350.15,1969.0,345.7732,346.0001,345.5363,345.5363,1969.0
2024-08-09 13:10:00,350.14,350.91,350.14,350.45,5052.0,345.5265,346.2863,345.5265,345.8324,5052.0
2024-08-09 13:20:00,350.66,350.88,350.41,350.88,1144.0,346.0396,346.2567,345.7929,346.2567,1144.0
2024-08-09 13:30:00,350.99,351.0,350.52,350.55,3245.0,346.3653,346.3751,345.9014,345.9311,3245.0
2024-08-09 13:40:00,350.55,350.55,350.35,350.51,4712.0,345.9311,345.9311,345.7337,345.8916,4712.0
2024-08-09 13:50:00,350.66,350.66,350.32,350.34,1630.0,346.0396,346.0396,345.7041,345.7238,1630.0
2024-08-09 14:00:00,350.45,350.66,350.06,350.33,2120.0,345.8324,346.0396,345.4475,345.714,2120.0
2024-08-09 14:10:00,350.37,350.52,349.99,350.07,2467.0,345.7534,345.9014,345.3784,345.4574,2467.0
2024-08-09 14:20:00,350.09,350.09,349.6,349.78,3243.0,345.4771,345.4771,344.9936,345.1712,3243.0
2024-08-09 14:30:00,349.75,349.82,349.48,349.81,3134.0,345.1416,345.2107,344.8752,345.2008,3134.0
2024-08-09 14:40:00,349.81,350.54,349.73,350.08,5956.0,345.2008,345.9212,345.1219,345.4672,5956.0
2024-08-09 14:50:00,350.37,350.4,349.8,350.06,2400.0,345.7534,345.783,345.1909,345.4475,2400.0
2024-08-09 15:00:00,350.02,350.24,349.52,350.15,3556.0,345.408,345.6251,344.9146,345.5363,3556.0
2024-08-09 15:10:00,350.2,350.3,349.83,350.18,3488.0,345.5857,345.6843,345.2205,345.5659,3488.0
2024-08-09 15:20:00,350.18,350.18,349.41,349.86,8337.0,345.5659,345.5659,344.8061,345.2501,8337.0
2024-08-09 15:30:00,349.86,350.18,349.71,349.87,8170.0,345.2501,345.5659,345.1021,345.26,8170.0
2024-08-09 15:40:00,349.84,350.18,349.21,350.18,19192.0,345.2304,345.5659,344.6087,345.5659,19192.0
2024-08-09 15:50:00,350.28,351.27,349.03,351.02,87316.0,345.6646,346.6416,344.4311,346.3949,87316.0
2024-08-12 09:30:00,351.45,351.45,348.25,348.25,6514.0,346.8192,346.8192,343.6614,343.6614,6514.0
2024-08-12 09:40:00,348.97,350.01,348.2,350.01,6248.0,344.3719,345.3982,343.612,345.3982,6248.0
2024-08-12 09:50:00,349.67,350.44,348.85,350.0,2005.0,345.0626,345.8225,344.2535,345.3883,2005.0
2024-08-12 10:00:00,350.31,350.41,349.68,349.78,2233.0,345.6942,345.7929,345.0725,345.1712,2233.0
2024-08-12 10:10:00,349.97,350.52,349.52,349.72,3336.0,345.3587,345.9014,344.9146,345.112,3336.0
2024-08-12 10:20:00,350.78,351.69,349.99,350.08,4761.0,346.158,347.056,345.3784,345.4672,4761.0
2024-08-12 10:30:00,349.77,351.41,349.77,351.41,407.0,345.1613,346.7797,345.1613,346.7797,407.0
2024-08-12 10:40:00,350.97,351.87,350.52,351.18,7484.0,346.3455,347.2337,345.9014,346.5528,7484.0
2024-08-12 10:50:00,351.54,351.73,350.22,350.65,5572.0,346.908,347.0955,345.6054,346.0297,5572.0
2024-08-12 11:00:00,350.63,350.83,349.89,349.9,4529.0,346.01,346.2074,345.2797,345.2896,4529.0
2024-08-12 11:10:00,350.03,350.44,349.57,350.25,2549.0,345.4179,345.8225,344.964,345.635,2549.0
2024-08-12 11:20:00,350.58,351.08,350.02,350.92,4608.0,345.9607,346.4541,345.408,346.2962,4608.0
2024-08-12 11:30:00,351.11,351.63,350.91,351.63,5253.0,346.4837,346.9968,346.2863,346.9968,5253.0
2024-08-12 11:40:00,351.67,351.67,350.69,351.45,4660.0,347.0363,347.0363,346.0692,346.8192,4660.0
2024-08-12 11:50:00,351.28,352.13,350.86,351.54,11244.0,346.6514,347.4902,346.237,346.908,11244.0
2024-08-12 12:00:00,351.43,351.56,351.04,351.11,2520.0,346.7995,346.9277,346.4146,346.4837,2520.0
2024-08-12 12:10:00,351.62,351.62,350.2,350.36,6289.0,346.987,346.987,345.5857,345.7436,6289.0
2024-08-12 12:20:00,350.22,350.64,349.98,350.64,2419.0,345.6054,346.0199,345.3686,346.0199,2419.0
2024-08-12 12:30:00,350.18,350.39,349.68,349.99,6008.0,345.5659,345.7732,345.0725,345.3784,6008.0
2024-08-12 12:40:00,349.83,350.26,349.59,350.2,2027.0,345.2205,345.6449,344.9837,345.5857,2027.0
2024-08-12 12:50:00,349.96,350.16,349.59,349.69,2799.0,345.3488,345.5462,344.9837,345.0824,2799.0
2024-08-12 13:00:00,349.64,349.64,349.12,349.25,2373.0,345.033,345.033,344.5199,344.6482,2373.0
2024-08-12 13:10:00,349.42,350.43,349.3,349.72,3402.0,344.8159,345.8126,344.6975,345.112,3402.0
2024-08-12 13:20:00,350.0,350.0,349.4,349.83,1661.0,345.3883,345.3883,344.7962,345.2205,1661.0
2024-08-12 13:30:00,349.91,349.99,349.56,349.99,604.0,345.2995,345.3784,344.9541,345.3784,604.0
2024-08-12 13:40:00,349.75,349.76,349.37,349.56,1065.0,345.1416,345.1515,344.7666,344.9541,1065.0
2024-08-12 13:50:00,349.52,350.21,349.16,349.3,6351.0,344.9146,345.5955,344.5594,344.6975,6351.0
2024-08-12 14:00:00,349.3,349.36,349.1,349.2,1122.0,344.6975,344.7567,344.5002,344.5988,1122.0
2024-08-12 14:10:00,349.52,349.96,349.52,349.6,1283.0,344.9146,345.3488,344.9146,344.9936,1283.0
2024-08-12 14:20:00,349.89,350.11,349.79,350.11,2501.0,345.2797,345.4969,345.1811,345.4969,2501.0
2024-08-12 14:30:00,349.98,350.42,349.71,349.81,3138.0,345.3686,345.8028,345.1021,345.2008,3138.0
2024-08-12 14:40:00,349.83,349.84,349.53,349.77,1596.0,345.2205,345.2304,344.9245,345.1613,1596.0
2024-08-12 14:50:00,349.62,350.07,349.5,349.92,3065.0,345.0133,345.4574,344.8949,345.3094,3065.0
2024-08-12 15:00:00,349.7,350.1,349.61,350.1,2599.0,345.0923,345.487,345.0034,345.487,2599.0
2024-08-12 15:10:00,350.11,350.23,349.71,349.95,4893.0,345.4969,345.6153,345.1021,345.339,4893.0
2024-08-12 15:20:00,349.78,350.51,349.27,349.43,21798.0,345.1712,345.8916,344.6679,344.8258,21798.0
2024-08-12 15:30:00,349.43,349.49,348.9,349.04,7380.0,344.8258,344.885,344.3028,344.4409,7380.0
2024-08-12 15:40:00,349.02,349.03,348.19,348.91,14350.0,344.4212,344.4311,343.6021,344.3127,14350.0
2024-08-12 15:50:00,348.65,349.04,348.14,348.17,32462.0,344.0561,344.4409,343.5528,343.5824,32462.0
2024-08-13 09:30:00,349.53,350.99,348.35,350.31,8836.0,344.9245,346.3653,343.76,345.6942,8836.0
2024-08-13 09:40:00,350.54,352.58,350.12,350.13,3415.0,345.9212,347.9343,345.5067,345.5166,3415.0
2024-08-13 09:50:00,350.75,351.54,350.53,351.54,3059.0,346.1284,346.908,345.9113,346.908,3059.0
2024-08-13 10:00:00,351.68,352.02,351.27,352.01,3415.0,347.0462,347.3817,346.6416,347.3718,3415.0
2024-08-13 10:10:00,351.57,352.08,350.89,350.89,4465.0,346.9376,347.4409,346.2666,346.2666,4465.0
2024-08-13 10:20:00,350.88,351.4,350.75,351.05,1245.0,346.2567,346.7699,346.1284,346.4245,1245.0
2024-08-13 10:30:00,351.05,351.63,351.04,351.63,1658.0,346.4245,346.9968,346.4146,346.9968,1658.0
2024-08-13 10:40:00,351.97,352.83,351.86,352.82,7126.0,347.3323,348.181,347.2238,348.1711,7126.0
2024-08-13 10:50:00,352.6,352.88,352.35,352.49,6506.0,347.954,348.2304,347.7073,347.8455,6506.0
2024-08-13 11:00:00,352.43,352.43,351.49,351.68,3929.0,347.7863,347.7863,346.8587,347.0462,3929.0
2024-08-13 11:10:00,351.69,352.12,351.36,351.73,13070.0,347.056,347.4804,346.7304,347.0955,13070.0
2024-08-13 11:20:00,351.35,351.73,350.86,351.23,9009.0,346.7205,347.0955,346.237,346.6021,9009.0
2024-08-13 11:30:00,351.37,351.93,351.23,351.92,2927.0,346.7402,347.2929,346.6021,347.283,2927.0
2024-08-13 11:40:00,351.89,352.55,351.78,352.55,1368.0,347.2534,347.9047,347.1448,347.9047,1368.0
2024-08-13 11:50:00,352.81,352.81,352.01,352.18,3525.0,348.1613,348.1613,347.3718,347.5396,3525.0
2024-08-13 12:00:00,352.36,352.54,351.83,352.45,2484.0,347.7172,347.8948,347.1942,347.806,2484.0
2024-08-13 12:10:00,352.3,352.42,352.01,352.42,1000.0,347.658,347.7764,347.3718,347.7764,1000.0
2024-08-13 12:20:00,352.85,353.02,352.28,352.39,3032.0,348.2007,348.3685,347.6383,347.7468,3032.0
2024-08-13 12:30:00,352.25,352.44,352.14,352.17,1809.0,347.6087,347.7962,347.5001,347.5297,1809.0
2024-08-13 12:40:00,352.51,352.51,352.51,352.51,200.0,347.8652,347.8652,347.8652,347.8652,200.0
2024-08-13 12:50:00,352.75,353.25,352.75,353.18,7668.0,348.1021,348.5955,348.1021,348.5264,7668.0
2024-08-13 13:00:00,352.89,353.47,352.86,353.32,4447.0,348.2402,348.8126,348.2106,348.6646,4447.0
2024-08-13 13:10:00,353.53,353.83,353.53,353.83,480.0,348.8718,349.1678,348.8718,349.1678,480.0
2024-08-13 13:20:00,353.57,353.57,353.28,353.35,802.0,348.9113,348.9113,348.6251,348.6942,802.0
2024-08-13 13:30:00,353.29,354.0,353.21,353.64,5376.0,348.635,349.3356,348.556,348.9803,5376.0
2024-08-13 13:40:00,353.63,353.83,353.13,353.74,4368.0,348.9705,349.1678,348.4771,349.079,4368.0
2024-08-13 13:50:00,354.0,354.03,353.83,354.03,922.0,349.3356,349.3652,349.1678,349.3652,922.0
2024-08-13 14:00:00,354.01,354.08,353.45,353.45,5557.0,349.3455,349.4145,348.7928,348.7928,5557.0
2024-08-13 14:10:00,353.45,353.55,353.0,353.05,2706.0,348.7928,348.8915,348.3488,348.3981,2706.0
2024-08-13 14:20:00,352.75,352.98,352.62,352.8,4079.0,348.1021,348.329,347.9738,348.1514,4079.0
2024-08-13 14:30:00,352.55,352.72,351.76,351.91,12395.0,347.9047,348.0725,347.1251,347.2731,12395.0
2024-08-13 14:40:00,351.94,352.34,351.65,351.89,2262.0,347.3027,347.6975,347.0166,347.2534,2262.0
2024-08-13 14:50:00,351.86,353.13,351.86,353.13,4365.0,347.2238,348.4771,347.2238,348.4771,4365.0
2024-08-13 15:00:00,353.11,354.08,352.95,353.45,9725.0,348.4573,349.4145,348.2994,348.7928,9725.0
2024-08-13 15:10:00,353.6,353.92,353.57,353.57,2429.0,348.9409,349.2566,348.9113,348.9113,2429.0
2024-08-13 15:20:00,353.68,354.19,353.67,354.19,5131.0,349.0198,349.5231,349.0099,349.5231,5131.0
2024-08-13 15:30:00,354.06,355.41,354.05,355.21,18613.0,349.3948,350.727,349.3849,350.5297,18613.0
2024-08-13 15:40:00,355.19,356.83,355.13,356.71,17316.0,350.5099,352.1283,350.4507,352.0099,17316.0
2024-08-13 15:50:00,356.55,357.0,355.98,356.82,52641.0,351.852,352.2961,351.2895,352.1184,52641.0
2024-08-14 09:30:00,355.45,358.55,355.45,357.98,5001.0,350.7665,353.8256,350.7665,353.2632,5001.0
2024-08-14 09:40:00,357.66,358.14,357.65,358.12,852.0,352.9474,353.421,352.9375,353.4013,852.0
2024-08-14 09:50:00,358.0,359.43,357.28,357.62,9080.0,353.2829,354.694,352.5724,352.9079,9080.0
2024-08-14 10:00:00,358.1,359.24,357.54,358.99,5987.0,353.3816,354.5066,352.829,354.2598,5987.0
2024-08-14 10:10:00,359.44,359.82,358.65,358.96,11800.0,354.7039,355.0789,353.9243,354.2302,11800.0
2024-08-14 10:20:00,359.22,360.17,358.94,360.17,10797.0,354.4868,355.4243,354.2105,355.4243,10797.0
2024-08-14 10:30:00,360.0,360.19,359.08,360.01,2743.0,355.2565,355.444,354.3487,355.2664,2743.0
2024-08-14 10:40:00,359.99,360.46,359.5,359.92,10038.0,355.2467,355.7105,354.7631,355.1776,10038.0
2024-08-14 10:50:00,359.87,360.56,359.87,360.29,4026.0,355.1283,355.8092,355.1283,355.5427,4026.0
2024-08-14 11:00:00,360.29,360.38,359.54,359.54,10062.0,355.5427,355.6315,354.8026,354.8026,10062.0
2024-08-14 11:10:00,359.52,359.64,358.57,359.03,7634.0,354.7829,354.9013,353.8454,354.2993,7634.0
2024-08-14 11:20:00,359.01,359.01,357.66,358.56,12702.0,354.2796,354.2796,352.9474,353.8355,12702.0
2024-08-14 11:30:00,358.54,358.92,358.28,358.42,3021.0,353.8158,354.1908,353.5592,353.6974,3021.0
2024-08-14 11:40:00,358.4,358.48,357.84,358.11,7100.0,353.6776,353.7566,353.125,353.3914,7100.0
2024-08-14 11:50:00,358.12,358.19,357.12,357.19,13439.0,353.4013,353.4704,352.4145,352.4836,13439.0
2024-08-14 12:00:00,356.8,357.93,356.8,357.29,6002.0,352.0987,353.2138,352.0987,352.5822,6002.0
2024-08-14 12:10:00,357.42,357.92,357.42,357.78,2200.0,352.7105,353.2039,352.7105,353.0658,2200.0
2024-08-14 12:20:00,357.8,357.8,356.43,356.54,3704.0,353.0855,353.0855,351.7336,351.8421,3704.0
2024-08-14 12:30:00,356.47,356.75,356.32,356.44,4537.0,351.773,352.0494,351.625,351.7434,4537.0
2024-08-14 12:40:00,356.47,356.93,356.32,356.69,3123.0,351.773,352.227,351.625,351.9902,3123.0
2024-08-14 12:50:00,356.81,357.2,356.69,356.78,4085.0,352.1086,352.4934,351.9902,352.079,4085.0
2024-08-14 13:00:00,356.58,356.6,356.14,356.39,4004.0,351.8816,351.9013,351.4474,351.6941,4004.0
2024-08-14 13:10:00,356.47,356.47,355.97,355.97,1631.0,351.773,351.773,351.2796,351.2796,1631.0
2024-08-14 13:20:00,356.17,356.49,356.04,356.49,2793.0,351.477,351.7928,351.3487,351.7928,2793.0
2024-08-14 13:30:00,356.33,356.76,356.26,356.76,2950.0,351.6349,352.0592,351.5658,352.0592,2950.0
2024-08-14 13:40:00,356.83,356.83,356.51,356.61,1300.0,352.1283,352.1283,351.8125,351.9112,1300.0
2024-08-14 13:50:00,356.88,356.96,356.71,356.94,2000.0,352.1776,352.2566,352.0099,352.2369,2000.0
2024-08-14 14:00:00,356.94,357.08,356.83,356.83,4287.0,352.2369,352.375,352.1283,352.1283,4287.0
2024-08-14 14:10:00,356.98,356.98,356.46,356.52,3098.0,352.2763,352.2763,351.7632,351.8224,3098.0
2024-08-14 14:20:00,356.36,356.64,356.15,356.51,8318.0,351.6645,351.9408,351.4573,351.8125,8318.0
2024-08-14 14:30:00,356.64,357.23,356.5,356.77,4012.0,351.9408,352.523,351.8027,352.0691,4012.0
2024-08-14 14:40:00,356.75,357.03,356.74,356.84,3107.0,352.0494,352.3257,352.0395,352.1382,3107.0
2024-08-14 14:50:00,356.72,357.17,356.66,356.99,3409.0,352.0198,352.4638,351.9605,352.2862,3409.0
2024-08-14 15:00:00,356.97,357.28,356.84,357.28,4512.0,352.2665,352.5724,352.1382,352.5724,4512.0
2024-08-14 15:10:00,357.13,357.13,356.04,356.1,3262.0,352.4244,352.4244,351.3487,351.4079,3262.0
2024-08-14 15:20:00,356.11,356.45,355.78,356.29,11441.0,351.4178,351.7533,351.0921,351.5954,11441.0
2024-08-14 15:30:00,356.14,356.4,356.0,356.07,3949.0,351.4474,351.704,351.3092,351.3783,3949.0
2024-08-14 15:40:00,356.1,356.27,355.73,356.21,11067.0,351.4079,351.5757,351.0428,351.5165,11067.0
2024-08-14 15:50:00,356.31,356.57,355.59,356.03,60894.0,351.6152,351.8717,350.9046,351.3388,60894.0
2024-08-15 09:30:00,357.39,358.5,356.16,357.16,12736.0,352.6809,353.7763,351.4671,352.454,12736.0
2024-08-15 09:40:00,356.88,358.0,355.62,357.21,8954.0,352.1776,353.2829,350.9342,352.5033,8954.0
2024-08-15 09:50:00,357.21,357.32,355.66,355.66,3020.0,352.5033,352.6118,350.9737,350.9737,3020.0
2024-08-15 10:00:00,355.59,356.33,354.95,356.11,10849.0,350.9046,351.6349,350.2731,351.4178,10849.0
2024-08-15 10:10:00,355.73,356.48,355.36,355.88,3793.0,351.0428,351.7829,350.6777,351.1908,3793.0
2024-08-15 10:20:00,355.88,355.89,354.79,355.34,3482.0,351.1908,351.2007,350.1152,350.6579,3482.0
2024-08-15 10:30:00,354.98,355.48,354.64,355.03,7018.0,350.3027,350.7961,349.9672,350.352,7018.0
2024-08-15 10:40:00,355.01,355.81,355.0,355.64,4413.0,350.3323,351.1217,350.3224,350.954,4413.0
2024-08-15 10:50:00,355.83,357.26,355.82,356.71,7923.0,351.1415,352.5526,351.1316,352.0099,7923.0
2024-08-15 11:00:00,356.69,357.0,355.58,356.0,9121.0,351.9902,352.2961,350.8948,351.3092,9121.0
2024-08-15 11:10:00,356.0,356.56,356.0,356.24,1143.0,351.3092,351.8619,351.3092,351.5461,1143.0
2024-08-15 11:20:00,356.61,356.66,355.49,355.67,5618.0,351.9112,351.9605,350.806,350.9836,5618.0
2024-08-15 11:30:00,355.42,355.86,355.31,355.66,8616.0,350.7369,351.1711,350.6283,350.9737,8616.0
2024-08-15 11:40:00,355.65,356.07,355.42,355.47,10190.0,350.9639,351.3783,350.7369,350.7862,10190.0
2024-08-15 11:50:00,355.83,356.06,355.32,355.32,6369.0,351.1415,351.3685,350.6382,350.6382,6369.0
2024-08-15 12:00:00,355.47,355.58,355.19,355.54,12157.0,350.7862,350.8948,350.5099,350.8553,12157.0
2024-08-15 12:10:00,355.57,355.73,355.42,355.64,10900.0,350.8849,351.0428,350.7369,350.954,10900.0
2024-08-15 12:20:00,355.68,355.8,355.5,355.61,7485.0,350.9935,351.1119,350.8158,350.9244,7485.0
2024-08-15 12:30:00,355.74,356.14,355.55,355.72,14749.0,351.0527,351.4474,350.8652,351.0329,14749.0
2024-08-15 12:40:00,355.84,356.51,355.7,356.5,3415.0,351.1514,351.8125,351.0132,351.8027,3415.0
2024-08-15 12:50:00,356.65,357.0,356.36,356.4,11061.0,351.9507,352.2961,351.6645,351.704,11061.0
2024-08-15 13:00:00,356.58,357.35,356.17,357.35,7477.0,351.8816,352.6415,351.477,352.6415,7477.0
2024-08-15 13:10:00,357.56,357.68,357.23,357.35,4575.0,352.8487,352.9671,352.523,352.6415,4575.0
2024-08-15 13:20:00,357.55,357.8,357.44,357.44,8238.0,352.8388,353.0855,352.7303,352.7303,8238.0
2024-08-15 13:30:00,357.57,358.3,357.47,358.21,5834.0,352.8586,353.5789,352.7599,353.4901,5834.0
2024-08-15 13:40:00,357.86,358.24,356.71,356.89,13341.0,353.1447,353.5197,352.0099,352.1875,13341.0
2024-08-15 13:50:00,356.97,357.12,356.72,357.04,1850.0,352.2665,352.4145,352.0198,352.3355,1850.0
2024-08-15 14:00:00,356.8,357.23,356.75,356.98,1907.0,352.0987,352.523,352.0494,352.2763,1907.0
2024-08-15 14:10:00,356.84,356.84,356.02,356.33,6022.0,352.1382,352.1382,351.329,351.6349,6022.0
2024-08-15 14:20:00,356.03,356.61,356.03,356.29,4843.0,351.3388,351.9112,351.3388,351.5954,4843.0
2024-08-15 14:30:00,356.27,356.55,356.15,356.16,3472.0,351.5757,351.852,351.4573,351.4671,3472.0
2024-08-15 14:40:00,356.16,356.64,356.16,356.55,3204.0,351.4671,351.9408,351.4671,351.852,3204.0
2024-08-15 14:50:00,356.56,356.56,356.09,356.23,4916.0,351.8619,351.8619,351.3981,351.5362,4916.0
2024-08-15 15:00:00,356.21,356.44,356.16,356.2,2778.0,351.5165,351.7434,351.4671,351.5066,2778.0
2024-08-15 15:10:00,356.38,356.38,356.05,356.05,3567.0,351.6842,351.6842,351.3586,351.3586,3567.0
2024-08-15 15:20:00,356.01,356.52,355.82,356.5,13047.0,351.3191,351.8224,351.1316,351.8027,13047.0
2024-08-15 15:30:00,356.52,356.68,356.15,356.15,7169.0,351.8224,351.9803,351.4573,351.4573,7169.0
2024-08-15 15:40:00,356.25,356.65,355.82,356.43,9060.0,351.5559,351.9507,351.1316,351.7336,9060.0
2024-08-15 15:50:00,356.42,357.56,356.29,357.27,53516.0,351.7237,352.8487,351.5954,352.5625,53516.0
2024-08-16 09:30:00,357.48,357.49,353.88,355.41,25346.0,352.7697,352.7796,349.2172,350.727,25346.0
2024-08-16 09:40:00,355.89,356.4,354.81,354.92,5899.0,351.2007,351.704,350.1349,350.2435,5899.0
2024-08-16 09:50:00,354.92,355.32,354.07,354.73,10054.0,350.2435,350.6382,349.4047,350.056,10054.0
2024-08-16 10:00:00,354.73,354.73,352.6,352.61,13170.0,350.056,350.056,347.954,347.9639,13170.0
2024-08-16 10:10:00,352.35,352.35,350.38,351.37,25386.0,347.7073,347.7073,345.7633,346.7402,25386.0
2024-08-16 10:20:00,351.32,351.78,350.55,351.06,17945.0,346.6909,347.1448,345.9311,346.4343,17945.0
2024-08-16 10:30:00,351.49,351.89,350.94,351.43,7235.0,346.8587,347.2534,346.3159,346.7995,7235.0
2024-08-16 10:40:00,351.6,351.65,350.97,351.12,1937.0,346.9672,347.0166,346.3455,346.4935,1937.0
2024-08-16 10:50:00,351.34,351.41,350.45,350.88,13599.0,346.7106,346.7797,345.8324,346.2567,13599.0
2024-08-16 11:00:00,350.88,351.15,350.52,350.97,10073.0,346.2567,346.5231,345.9014,346.3455,10073.0
2024-08-16 11:10:00,350.97,352.18,350.83,351.71,7887.0,346.3455,347.5396,346.2074,347.0758,7887.0
2024-08-16 11:20:00,351.73,352.24,351.21,351.56,3782.0,347.0955,347.5988,346.5824,346.9277,3782.0
2024-08-16 11:30:00,351.66,352.06,351.45,351.5,2529.0,347.0264,347.4212,346.8192,346.8685,2529.0
2024-08-16 11:40:00,351.53,351.77,351.3,351.77,5519.0,346.8981,347.135,346.6712,347.135,5519.0
2024-08-16 11:50:00,351.79,352.44,351.78,352.19,8795.0,347.1547,347.7962,347.1448,347.5494,8795.0
2024-08-16 12:00:00,352.32,352.34,351.66,351.85,3439.0,347.6777,347.6975,347.0264,347.2139,3439.0
2024-08-16 12:10:00,351.85,352.45,351.83,352.0,4816.0,347.2139,347.806,347.1942,347.3619,4816.0
2024-08-16 12:20:00,351.95,352.06,351.61,351.88,3470.0,347.3126,347.4212,346.9771,347.2435,3470.0
2024-08-16 12:30:00,351.75,351.89,351.51,351.68,4928.0,347.1152,347.2534,346.8784,347.0462,4928.0
2024-08-16 12:40:00,351.62,351.92,351.38,351.54,8781.0,346.987,347.283,346.7501,346.908,8781.0
2024-08-16 12:50:00,351.54,351.72,351.31,351.5,13344.0,346.908,347.0856,346.681,346.8685,13344.0
2024-08-16 13:00:00,351.58,351.58,350.79,350.79,5229.0,346.9475,346.9475,346.1679,346.1679,5229.0
2024-08-16 13:10:00,350.98,351.0,350.8,350.99,929.0,346.3554,346.3751,346.1778,346.3653,929.0
2024-08-16 13:20:00,350.93,351.23,350.85,351.15,13096.0,346.306,346.6021,346.2271,346.5231,13096.0
2024-08-16 13:30:00,351.06,351.14,350.87,351.04,4359.0,346.4343,346.5133,346.2468,346.4146,4359.0
2024-08-16 13:40:00,351.04,351.18,350.82,351.0,4859.0,346.4146,346.5528,346.1975,346.3751,4859.0
2024-08-16 13:50:00,351.01,351.05,350.8,350.88,4542.0,346.385,346.4245,346.1778,346.2567,4542.0
2024-08-16 14:00:00,350.88,351.16,350.64,351.13,4400.0,346.2567,346.533,346.0199,346.5034,4400.0
2024-08-16 14:10:00,351.12,351.12,350.59,350.91,3315.0,346.4935,346.4935,345.9705,346.2863,3315.0
2024-08-16 14:20:00,350.88,351.25,350.7,350.97,6300.0,346.2567,346.6218,346.0791,346.3455,6300.0
2024-08-16 14:30:00,350.92,351.24,350.78,350.89,2833.0,346.2962,346.612,346.158,346.2666,2833.0
2024-08-16 14:40:00,350.89,351.19,350.87,351.06,4709.0,346.2666,346.5626,346.2468,346.4343,4709.0
2024-08-16 14:50:00,351.05,351.26,350.84,350.84,4577.0,346.4245,346.6317,346.2172,346.2172,4577.0
2024-08-16 15:00:00,350.98,351.04,350.81,350.81,2145.0,346.3554,346.4146,346.1876,346.1876,2145.0
2024-08-16 15:10:00,350.99,350.99,350.54,350.67,3391.0,346.3653,346.3653,345.9212,346.0495,3391.0
2024-08-16 15:20:00,350.67,351.0,350.55,350.85,5641.0,346.0495,346.3751,345.9311,346.2271,5641.0
2024-08-16 15:30:00,350.88,350.98,350.55,350.55,4627.0,346.2567,346.3554,345.9311,345.9311,4627.0
2024-08-16 15:40:00,350.74,350.77,350.11,350.38,15054.0,346.1185,346.1482,345.4969,345.7633,15054.0
2024-08-16 15:50:00,350.52,350.82,350.04,350.45,56298.0,345.9014,346.1975,345.4278,345.8324,56298.0
2024-08-19 09:30:00,350.38,354.0,350.38,352.86,17735.0,345.7633,349.3356,345.7633,348.2106,17735.0
2024-08-19 09:40:00,352.86,354.5,352.8,354.04,5256.0,348.2106,349.829,348.1514,349.3751,5256.0
2024-08-19 09:50:00,353.57,354.35,353.0,354.13,7939.0,348.9113,349.681,348.3488,349.4639,7939.0
2024-08-19 10:00:00,353.9,354.76,353.9,354.67,6071.0,349.2369,350.0856,349.2369,349.9968,6071.0
2024-08-19 10:10:00,354.66,354.97,354.4,354.7,3601.0,349.9869,350.2928,349.7303,350.0264,3601.0
2024-08-19 10:20:00,354.43,355.06,354.43,355.06,4058.0,349.7599,350.3816,349.7599,350.3816,4058.0
2024-08-19 10:30:00,355.11,355.55,354.77,355.02,7364.0,350.431,350.8652,350.0954,350.3422,7364.0
2024-08-19 10:40:00,355.25,355.83,355.07,355.51,8878.0,350.5691,351.1415,350.3915,350.8257,8878.0
2024-08-19 10:50:00,355.49,357.5,355.31,357.37,31776.0,350.806,352.7895,350.6283,352.6612,31776.0
2024-08-19 11:00:00,357.36,357.36,356.5,356.67,12693.0,352.6513,352.6513,351.8027,351.9704,12693.0
2024-08-19 11:10:00,356.43,357.11,356.42,356.74,17078.0,351.7336,352.4046,351.7237,352.0395,17078.0
2024-08-19 11:20:00,356.91,357.18,356.8,357.06,3100.0,352.2073,352.4737,352.0987,352.3553,3100.0
2024-08-19 11:30:00,357.25,357.28,356.81,356.91,2759.0,352.5428,352.5724,352.1086,352.2073,2759.0
2024-08-19 11:40:00,356.63,356.63,355.53,355.55,12955.0,351.9309,351.9309,350.8454,350.8652,12955.0
2024-08-19 11:50:00,355.67,355.67,355.25,355.25,2003.0,350.9836,350.9836,350.5691,350.5691,2003.0
2024-08-19 12:00:00,355.18,355.22,354.85,355.01,2000.0,350.5,350.5395,350.1744,350.3323,2000.0
2024-08-19 12:10:00,354.95,355.32,354.95,355.32,1461.0,350.2731,350.6382,350.2731,350.6382,1461.0
2024-08-19 12:20:00,355.07,355.45,355.07,355.45,2700.0,350.3915,350.7665,350.3915,350.7665,2700.0
2024-08-19 12:30:00,355.34,355.44,355.27,355.29,3049.0,350.6579,350.7566,350.5889,350.6086,3049.0
2024-08-19 12:40:00,355.34,356.21,355.34,355.91,4629.0,350.6579,351.5165,350.6579,351.2204,4629.0
2024-08-19 12:50:00,355.9,356.09,355.83,355.97,2950.0,351.2106,351.3981,351.1415,351.2796,2950.0
2024-08-19 13:00:00,356.05,356.14,355.89,356.12,2559.0,351.3586,351.4474,351.2007,351.4277,2559.0
2024-08-19 13:10:00,355.98,356.17,355.97,356.17,1100.0,351.2895,351.477,351.2796,351.477,1100.0
2024-08-19 13:20:00,356.16,356.18,355.62,355.62,4341.0,351.4671,351.4869,350.9342,350.9342,4341.0
2024-08-19 13:30:00,355.62,355.64,355.35,355.61,2688.0,350.9342,350.954,350.6678,350.9244,2688.0
2024-08-19 13:40:00,355.63,355.67,354.98,355.11,8378.0,350.9441,350.9836,350.3027,350.431,8378.0
2024-08-19 13:50:00,355.12,355.41,354.96,355.19,3300.0,350.4408,350.727,350.2829,350.5099,3300.0
2024-08-19 14:00:00,355.28,355.32,354.28,354.47,17908.0,350.5987,350.6382,349.6119,349.7994,17908.0
2024-08-19 14:10:00,354.31,354.47,353.86,353.86,4302.0,349.6415,349.7994,349.1974,349.1974,4302.0
2024-08-19 14:20:00,353.83,353.94,353.16,353.43,9484.0,349.1678,349.2764,348.5067,348.7731,9484.0
2024-08-19 14:30:00,353.43,353.87,353.31,353.87,7522.0,348.7731,349.2073,348.6547,349.2073,7522.0
2024-08-19 14:40:00,353.87,354.45,353.87,354.22,6718.0,349.2073,349.7797,349.2073,349.5527,6718.0
2024-08-19 14:50:00,354.14,354.5,354.14,354.5,7629.0,349.4738,349.829,349.4738,349.829,7629.0
2024-08-19 15:00:00,354.58,354.58,353.98,354.24,6960.0,349.908,349.908,349.3159,349.5724,6960.0
2024-08-19 15:10:00,354.15,354.39,354.03,354.06,3802.0,349.4836,349.7205,349.3652,349.3948,3802.0
2024-08-19 15:20:00,354.06,354.49,354.04,354.37,9262.0,349.3948,349.8191,349.3751,349.7007,9262.0
2024-08-19 15:30:00,354.26,354.46,353.96,354.29,19513.0,349.5922,349.7895,349.2961,349.6218,19513.0
2024-08-19 15:40:00,354.29,354.77,354.17,354.17,9434.0,349.6218,350.0954,349.5034,349.5034,9434.0
2024-08-19 15:50:00,354.39,354.39,352.81,353.39,78423.0,349.7205,349.7205,348.1613,348.7336,78423.0
2024-08-20 09:30:00,353.76,353.88,351.98,351.98,6906.0,349.0988,349.2172,347.3422,347.3422,6906.0
2024-08-20 09:40:00,352.27,353.5,351.13,353.44,26274.0,347.6284,348.8422,346.5034,348.783,26274.0
2024-08-20 09:50:00,353.21,354.15,352.72,352.87,15528.0,348.556,349.4836,348.0725,348.2205,15528.0
2024-08-20 10:00:00,352.84,354.09,352.79,354.09,8447.0,348.1909,349.4244,348.1415,349.4244,8447.0
2024-08-20 10:10:00,354.09,354.27,353.3,353.91,8941.0,349.4244,349.602,348.6448,349.2468,8941.0
2024-08-20 10:20:00,353.75,356.23,353.75,355.7,15317.0,349.0889,351.5362,349.0889,351.0132,15317.0
2024-08-20 10:30:00,355.2,355.74,354.85,355.03,6488.0,350.5198,351.0527,350.1744,350.352,6488.0
2024-08-20 10:40:00,355.05,356.36,354.7,356.16,23376.0,350.3718,351.6645,350.0264,351.4671,23376.0
2024-08-20 10:50:00,356.11,356.91,355.85,356.39,46376.0,351.4178,352.2073,351.1612,351.6941,46376.0
2024-08-20 11:00:00,356.52,357.52,356.2,356.98,30708.0,351.8224,352.8092,351.5066,352.2763,30708.0
2024-08-20 11:10:00,357.03,357.05,356.44,356.77,5843.0,352.3257,352.3454,351.7434,352.0691,5843.0
2024-08-20 11:20:00,356.79,356.8,355.8,355.98,10626.0,352.0888,352.0987,351.1119,351.2895,10626.0
2024-08-20 11:30:00,355.72,356.44,355.71,356.43,2886.0,351.0329,351.7434,351.0231,351.7336,2886.0
2024-08-20 11:40:00,356.34,356.59,356.01,356.22,9487.0,351.6448,351.8915,351.3191,351.5263,9487.0
2024-08-20 11:50:00,356.5,356.84,356.4,356.79,11166.0,351.8027,352.1382,351.704,352.0888,11166.0
2024-08-20 12:00:00,356.69,357.18,356.4,356.96,29796.0,351.9902,352.4737,351.704,352.2566,29796.0
2024-08-20 12:10:00,356.84,357.4,356.72,357.32,15869.0,352.1382,352.6908,352.0198,352.6118,15869.0
2024-08-20 12:20:00,357.36,358.0,357.22,357.79,10432.0,352.6513,353.2829,352.5132,353.0757,10432.0
2024-08-20 12:30:00,357.59,358.35,357.3,358.17,15905.0,352.8783,353.6283,352.5921,353.4506,15905.0
2024-08-20 12:40:00,358.25,358.4,357.69,357.84,5284.0,353.5296,353.6776,352.977,353.125,5284.0
2024-08-20 12:50:00,357.86,357.86,357.38,357.56,10935.0,353.1447,353.1447,352.6711,352.8487,10935.0
2024-08-20 13:00:00,357.35,357.49,357.22,357.38,1649.0,352.6415,352.7796,352.5132,352.6711,1649.0
2024-08-20 13:10:00,357.38,357.44,357.22,357.29,1344.0,352.6711,352.7303,352.5132,352.5822,1344.0
2024-08-20 13:20:00,357.24,357.34,357.02,357.02,2147.0,352.5329,352.6316,352.3158,352.3158,2147.0
2024-08-20 13:30:00,356.88,356.88,356.57,356.57,2884.0,352.1776,352.1776,351.8717,351.8717,2884.0
2024-08-20 13:40:00,356.61,356.75,355.91,356.14,10933.0,351.9112,352.0494,351.2204,351.4474,10933.0
2024-08-20 13:50:00,356.15,356.22,355.91,356.21,7488.0,351.4573,351.5263,351.2204,351.5165,7488.0
2024-08-20 14:00:00,356.2,356.22,355.91,356.08,1980.0,351.5066,351.5263,351.2204,351.3882,1980.0
2024-08-20 14:10:00,355.91,355.91,355.6,355.69,4802.0,351.2204,351.2204,350.9145,351.0033,4802.0
2024-08-20 14:20:00,355.72,355.84,355.62,355.84,2645.0,351.0329,351.1514,350.9342,351.1514,2645.0
2024-08-20 14:30:00,355.84,356.0,355.76,355.92,7235.0,351.1514,351.3092,351.0724,351.2303,7235.0
2024-08-20 14:40:00,355.92,356.5,355.81,356.15,12825.0,351.2303,351.8027,351.1217,351.4573,12825.0
2024-08-20 14:50:00,356.18,356.2,355.67,355.82,5646.0,351.4869,351.5066,350.9836,351.1316,5646.0
2024-08-20 15:00:00,355.77,356.5,355.63,356.1,8367.0,351.0823,351.8027,350.9441,351.4079,8367.0
2024-08-20 15:10:00,356.1,356.24,355.77,355.99,4901.0,351.4079,351.5461,351.0823,351.2994,4901.0
2024-08-20 15:20:00,356.16,356.5,356.0,356.44,4993.0,351.4671,351.8027,351.3092,351.7434,4993.0
2024-08-20 15:30:00,356.5,357.2,356.5,357.08,29572.0,351.8027,352.4934,351.8027,352.375,29572.0
2024-08-20 15:40:00,356.94,356.95,356.21,356.62,18382.0,352.2369,352.2467,351.5165,351.9211,18382.0
2024-08-20 15:50:00,356.63,357.18,356.3,356.99,87290.0,351.9309,352.4737,351.6053,352.2862,87290.0
2024-08-21 09:30:00,357.43,358.23,356.19,357.04,8720.0,352.7204,353.5099,351.4967,352.3355,8720.0
2024-08-21 09:40:00,357.45,357.95,357.23,357.47,3500.0,352.7401,353.2335,352.523,352.7599,3500.0
2024-08-21 09:50:00,357.47,357.82,357.11,357.55,6303.0,352.7599,353.1053,352.4046,352.8388,6303.0
2024-08-21 10:00:00,357.02,357.45,356.84,357.44,4358.0,352.3158,352.7401,352.1382,352.7303,4358.0
2024-08-21 10:10:00,357.83,358.0,357.34,357.5,12830.0,353.1151,353.2829,352.6316,352.7895,12830.0
2024-08-21 10:20:00,357.51,357.85,357.29,357.53,6497.0,352.7993,353.1349,352.5822,352.8191,6497.0
2024-08-21 10:30:00,357.65,357.78,357.31,357.38,7929.0,352.9375,353.0658,352.602,352.6711,7929.0
2024-08-21 10:40:00,357.34,357.34,356.78,356.98,4827.0,352.6316,352.6316,352.079,352.2763,4827.0
2024-08-21 10:50:00,356.78,356.78,356.2,356.27,2466.0,352.079,352.079,351.5066,351.5757,2466.0
2024-08-21 11:00:00,356.32,356.84,356.11,356.84,1975.0,351.625,352.1382,351.4178,352.1382,1975.0
2024-08-21 11:10:00,356.63,356.92,356.63,356.79,5100.0,351.9309,352.2171,351.9309,352.0888,5100.0
2024-08-21 11:20:00,356.83,357.35,356.81,357.29,7519.0,352.1283,352.6415,352.1086,352.5822,7519.0
2024-08-21 11:30:00,357.25,358.18,357.05,357.75,6698.0,352.5428,353.4605,352.3454,353.0362,6698.0
2024-08-21 11:40:00,357.76,357.96,357.41,357.62,5949.0,353.0461,353.2434,352.7007,352.9079,5949.0
2024-08-21 11:50:00,357.46,357.75,357.42,357.75,1000.0,352.75,353.0362,352.7105,353.0362,1000.0
2024-08-21 12:00:00,357.57,358.57,357.52,358.5,11204.0,352.8586,353.8454,352.8092,353.7763,11204.0
2024-08-21 12:10:00,358.58,358.58,358.11,358.34,1825.0,353.8552,353.8552,353.3914,353.6184,1825.0
2024-08-21 12:20:00,358.34,359.12,358.15,359.12,20219.0,353.6184,354.3881,353.4309,354.3881,20219.0
2024-08-21 12:30:00,359.0,359.0,358.62,358.85,1823.0,354.2697,354.2697,353.8947,354.1217,1823.0
2024-08-21 12:40:00,358.86,358.95,358.64,358.8,3796.0,354.1316,354.2204,353.9145,354.0723,3796.0
2024-08-21 12:50:00,358.84,358.93,358.69,358.85,4459.0,354.1118,354.2006,353.9638,354.1217,4459.0
2024-08-21 13:00:00,358.85,358.93,358.52,358.52,4372.0,354.1217,354.2006,353.796,353.796,4372.0
2024-08-21 13:10:00,358.76,358.82,358.53,358.58,3903.0,354.0329,354.0921,353.8059,353.8552,3903.0
2024-08-21 13:20:00,358.62,360.1,358.54,359.53,43604.0,353.8947,355.3552,353.8158,354.7927,43604.0
2024-08-21 13:30:00,359.34,359.59,359.04,359.05,4038.0,354.6052,354.8519,354.3092,354.3191,4038.0
2024-08-21 13:40:00,359.36,359.36,358.34,358.74,3992.0,354.625,354.625,353.6184,354.0131,3992.0
2024-08-21 13:50:00,358.75,358.93,358.41,358.92,51344.0,354.023,354.2006,353.6875,354.1908,51344.0
2024-08-21 14:00:00,358.92,360.07,358.74,360.07,5423.0,354.1908,355.3256,354.0131,355.3256,5423.0
2024-08-21 14:10:00,359.83,360.33,359.82,360.33,2620.0,355.0888,355.5822,355.0789,355.5822,2620.0
2024-08-21 14:20:00,360.38,360.56,360.09,360.43,16436.0,355.6315,355.8092,355.3454,355.6809,16436.0
2024-08-21 14:30:00,360.43,360.72,359.69,359.76,19888.0,355.6809,355.9671,354.9506,355.0197,19888.0
2024-08-21 14:40:00,359.81,359.83,359.26,359.33,4215.0,355.069,355.0888,354.5263,354.5954,4215.0
2024-08-21 14:50:00,359.4,359.55,359.07,359.07,3449.0,354.6644,354.8125,354.3388,354.3388,3449.0
2024-08-21 15:00:00,359.12,359.31,359.03,359.31,4120.0,354.3881,354.5756,354.2993,354.5756,4120.0
2024-08-21 15:10:00,359.22,359.35,359.06,359.16,4731.0,354.4868,354.6151,354.3289,354.4276,4731.0
2024-08-21 15:20:00,359.12,359.57,358.86,359.56,9695.0,354.3881,354.8322,354.1316,354.8223,9695.0
2024-08-21 15:30:00,359.39,359.46,359.21,359.29,3509.0,354.6546,354.7237,354.4769,354.5559,3509.0
2024-08-21 15:40:00,359.31,359.47,358.84,359.29,6622.0,354.5756,354.7335,354.1118,354.5559,6622.0
2024-08-21 15:50:00,359.14,359.24,358.15,358.63,55068.0,354.4079,354.5066,353.4309,353.9046,55068.0
2024-08-22 09:30:00,359.42,360.0,356.59,357.49,16224.0,354.6842,355.2565,351.8915,352.7796,16224.0
2024-08-22 09:40:00,357.25,359.37,356.7,357.27,10314.0,352.5428,354.6348,352.0,352.5625,10314.0
2024-08-22 09:50:00,357.27,357.53,355.28,355.28,9364.0,352.5625,352.8191,350.5987,350.5987,9364.0
2024-08-22 10:00:00,355.32,356.27,355.27,355.87,10145.0,350.6382,351.5757,350.5889,351.181,10145.0
2024-08-22 10:10:00,355.71,355.98,355.2,355.51,3324.0,351.0231,351.2895,350.5198,350.8257,3324.0
2024-08-22 10:20:00,355.48,355.81,355.34,355.68,4596.0,350.7961,351.1217,350.6579,350.9935,4596.0
2024-08-22 10:30:00,355.68,355.68,354.3,354.93,14394.0,350.9935,350.9935,349.6316,350.2533,14394.0
2024-08-22 10:40:00,354.62,354.84,353.46,353.46,7397.0,349.9474,350.1645,348.8027,348.8027,7397.0
2024-08-22 10:50:00,353.64,353.98,353.43,353.44,7248.0,348.9803,349.3159,348.7731,348.783,7248.0
2024-08-22 11:00:00,353.46,353.62,353.08,353.2,5459.0,348.8027,348.9606,348.4277,348.5461,5459.0
2024-08-22 11:10:00,353.0,353.33,351.22,351.22,10385.0,348.3488,348.6744,346.5922,346.5922,10385.0
2024-08-22 11:20:00,351.23,351.24,349.31,349.36,21884.0,346.6021,346.612,344.7074,344.7567,21884.0
2024-08-22 11:30:00,349.18,350.53,348.48,349.83,32471.0,344.5791,345.9113,343.8883,345.2205,32471.0
2024-08-22 11:40:00,349.63,350.66,349.5,350.36,9228.0,345.0232,346.0396,344.8949,345.7436,9228.0
2024-08-22 11:50:00,350.36,350.99,350.03,350.99,3823.0,345.7436,346.3653,345.4179,346.3653,3823.0
2024-08-22 12:00:00,350.86,351.03,350.06,350.25,44416.0,346.237,346.4047,345.4475,345.635,44416.0
2024-08-22 12:10:00,350.09,350.66,350.09,350.46,3500.0,345.4771,346.0396,345.4771,345.8422,3500.0
2024-08-22 12:20:00,350.56,350.56,350.17,350.28,2200.0,345.9409,345.9409,345.5561,345.6646,2200.0
2024-08-22 12:30:00,350.28,351.22,350.28,350.75,18666.0,345.6646,346.5922,345.6646,346.1284,18666.0
2024-08-22 12:40:00,350.77,351.37,350.19,350.36,3185.0,346.1482,346.7402,345.5758,345.7436,3185.0
2024-08-22 12:50:00,350.35,350.72,349.96,350.52,7153.0,345.7337,346.0988,345.3488,345.9014,7153.0
2024-08-22 13:00:00,350.66,350.67,350.08,350.08,3536.0,346.0396,346.0495,345.4672,345.4672,3536.0
2024-08-22 13:10:00,350.0,350.79,350.0,350.76,3035.0,345.3883,346.1679,345.3883,346.1383,3035.0
2024-08-22 13:20:00,350.82,351.64,350.76,351.18,4746.0,346.1975,347.0067,346.1383,346.5528,4746.0
2024-08-22 13:30:00,351.19,351.56,351.0,351.52,4555.0,346.5626,346.9277,346.3751,346.8883,4555.0
2024-08-22 13:40:00,351.52,351.93,351.51,351.86,6670.0,346.8883,347.2929,346.8784,347.2238,6670.0
2024-08-22 13:50:00,351.86,352.05,351.46,351.59,10297.0,347.2238,347.4113,346.8291,346.9573,10297.0
2024-08-22 14:00:00,351.61,351.88,351.47,351.51,6337.0,346.9771,347.2435,346.8389,346.8784,6337.0
2024-08-22 14:10:00,351.87,351.87,350.92,351.57,12079.0,347.2337,347.2337,346.2962,346.9376,12079.0
2024-08-22 14:20:00,351.57,352.16,351.5,352.16,9212.0,346.9376,347.5198,346.8685,347.5198,9212.0
2024-08-22 14:30:00,351.91,352.14,351.53,351.6,11029.0,347.2731,347.5001,346.8981,346.9672,11029.0
2024-08-22 14:40:00,351.53,351.84,351.3,351.65,6787.0,346.8981,347.2041,346.6712,347.0166,6787.0
2024-08-22 14:50:00,351.69,351.81,350.64,350.64,10075.0,347.056,347.1745,346.0199,346.0199,10075.0
2024-08-22 15:00:00,350.81,351.49,350.61,351.33,9644.0,346.1876,346.8587,345.9903,346.7008,9644.0
2024-08-22 15:10:00,351.49,351.7,351.26,351.51,14461.0,346.8587,347.0659,346.6317,346.8784,14461.0
2024-08-22 15:20:00,351.54,352.01,351.25,352.0,10896.0,346.908,347.3718,346.6218,347.3619,10896.0
2024-08-22 15:30:00,352.2,352.82,352.2,352.34,10668.0,347.5593,348.1711,347.5593,347.6975,10668.0
2024-08-22 15:40:00,352.29,354.35,352.29,354.35,13491.0,347.6481,349.681,347.6481,349.681,13491.0
2024-08-22 15:50:00,354.67,355.17,353.52,354.74,75848.0,349.9968,350.4902,348.8619,350.0658,75848.0
2024-08-23 09:30:00,355.28,355.28,352.75,355.04,11850.0,350.5987,350.5987,348.1021,350.3619,11850.0
2024-08-23 09:40:00,355.07,356.11,354.79,355.13,11385.0,350.3915,351.4178,350.1152,350.4507,11385.0
2024-08-23 09:50:00,354.68,356.0,354.29,355.61,3918.0,350.0066,351.3092,349.6218,350.9244,3918.0
2024-08-23 10:00:00,355.5,356.03,354.82,355.97,4413.0,350.8158,351.3388,350.1448,351.2796,4413.0
2024-08-23 10:10:00,355.03,356.1,354.6,354.75,5197.0,350.352,351.4079,349.9277,350.0757,5197.0
2024-08-23 10:20:00,354.77,356.13,354.76,355.47,27702.0,350.0954,351.4375,350.0856,350.7862,27702.0
2024-08-23 10:30:00,355.32,355.57,351.57,353.0,57350.0,350.6382,350.8849,346.9376,348.3488,57350.0
2024-08-23 10:40:00,353.31,353.93,352.78,353.34,5476.0,348.6547,349.2665,348.1317,348.6843,5476.0
2024-08-23 10:50:00,353.35,354.81,353.34,354.81,4526.0,348.6942,350.1349,348.6843,350.1349,4526.0
2024-08-23 11:00:00,354.82,354.94,354.3,354.69,2961.0,350.1448,350.2632,349.6316,350.0165,2961.0
2024-08-23 11:10:00,354.34,355.14,354.28,355.14,6229.0,349.6711,350.4606,349.6119,350.4606,6229.0
2024-08-23 11:20:00,354.82,354.9,354.44,354.55,4482.0,350.1448,350.2237,349.7698,349.8783,4482.0
2024-08-23 11:30:00,354.56,354.57,354.33,354.36,1902.0,349.8882,349.8981,349.6612,349.6909,1902.0
2024-08-23 11:40:00,354.51,354.51,353.59,353.59,5953.0,349.8389,349.8389,348.931,348.931,5953.0
2024-08-23 11:50:00,353.83,354.11,353.39,353.39,9974.0,349.1678,349.4441,348.7336,348.7336,9974.0
2024-08-23 12:00:00,353.42,353.66,353.15,353.18,4682.0,348.7632,349.0001,348.4968,348.5264,4682.0
2024-08-23 12:10:00,353.01,353.3,351.8,352.44,34858.0,348.3586,348.6448,347.1646,347.7962,34858.0
2024-08-23 12:20:00,352.38,353.07,352.18,352.44,9222.0,347.7369,348.4178,347.5396,347.7962,9222.0
2024-08-23 12:30:00,352.35,352.58,352.15,352.23,2270.0,347.7073,347.9343,347.51,347.5889,2270.0
2024-08-23 12:40:00,351.96,352.25,351.36,351.36,5566.0,347.3225,347.6087,346.7304,346.7304,5566.0
2024-08-23 12:50:00,351.56,351.63,350.92,351.2,5340.0,346.9277,346.9968,346.2962,346.5725,5340.0
2024-08-23 13:00:00,351.03,351.8,350.81,351.36,6874.0,346.4047,347.1646,346.1876,346.7304,6874.0
2024-08-23 13:10:00,351.53,351.61,350.83,350.83,4205.0,346.8981,346.9771,346.2074,346.2074,4205.0
2024-08-23 13:20:00,350.9,352.35,350.9,352.35,6379.0,346.2764,347.7073,346.2764,347.7073,6379.0
2024-08-23 13:30:00,352.13,352.9,351.94,352.78,7247.0,347.4902,348.2501,347.3027,348.1317,7247.0
2024-08-23 13:40:00,352.72,353.05,352.55,352.63,4246.0,348.0725,348.3981,347.9047,347.9836,4246.0
2024-08-23 13:50:00,352.71,352.89,352.55,352.58,2733.0,348.0626,348.2402,347.9047,347.9343,2733.0
2024-08-23 14:00:00,352.71,352.85,352.21,352.54,3860.0,348.0626,348.2007,347.5692,347.8948,3860.0
2024-08-23 14:10:00,352.69,352.85,352.54,352.72,6526.0,348.0429,348.2007,347.8948,348.0725,6526.0
2024-08-23 14:20:00,352.6,352.6,352.23,352.38,3895.0,347.954,347.954,347.5889,347.7369,3895.0
2024-08-23 14:30:00,352.43,352.43,352.18,352.31,1350.0,347.7863,347.7863,347.5396,347.6679,1350.0
2024-08-23 14:40:00,352.38,352.58,352.0,352.24,4506.0,347.7369,347.9343,347.3619,347.5988,4506.0
2024-08-23 14:50:00,352.25,352.26,352.13,352.25,1540.0,347.6087,347.6185,347.4902,347.6087,1540.0
2024-08-23 15:00:00,352.13,352.15,351.72,351.72,3902.0,347.4902,347.51,347.0856,347.0856,3902.0
2024-08-23 15:10:00,351.76,351.76,351.31,351.6,4302.0,347.1251,347.1251,346.681,346.9672,4302.0
2024-08-23 15:20:00,351.62,352.11,351.58,351.67,5738.0,346.987,347.4705,346.9475,347.0363,5738.0
2024-08-23 15:30:00,351.8,352.18,351.67,351.97,6638.0,347.1646,347.5396,347.0363,347.3323,6638.0
2024-08-23 15:40:00,351.99,352.29,351.46,352.29,10711.0,347.3521,347.6481,346.8291,347.6481,10711.0
2024-08-23 15:50:00,352.33,353.51,351.93,352.8,72460.0,347.6876,348.8521,347.2929,348.1514,72460.0
2024-08-26 09:30:00,354.18,355.0,354.18,355.0,7837.0,349.5132,350.3224,349.5132,350.3224,7837.0
2024-08-26 09:40:00,354.79,355.52,354.25,355.51,4338.0,350.1152,350.8356,349.5823,350.8257,4338.0
2024-08-26 09:50:00,355.23,355.81,354.66,354.67,10905.0,350.5494,351.1217,349.9869,349.9968,10905.0
2024-08-26 10:00:00,354.67,355.0,353.52,354.07,29318.0,349.9968,350.3224,348.8619,349.4047,29318.0
2024-08-26 10:10:00,354.01,354.79,353.8,354.45,10710.0,349.3455,350.1152,349.1382,349.7797,10710.0
2024-08-26 10:20:00,354.43,355.09,354.24,354.28,5516.0,349.7599,350.4112,349.5724,349.6119,5516.0
2024-08-26 10:30:00,354.39,355.37,354.39,355.22,17945.0,349.7205,350.6875,349.7205,350.5395,17945.0
2024-08-26 10:40:00,355.23,356.57,355.22,356.11,32308.0,350.5494,351.8717,350.5395,351.4178,32308.0
2024-08-26 10:50:00,355.98,356.29,355.35,355.39,5591.0,351.2895,351.5954,350.6678,350.7073,5591.0
2024-08-26 11:00:00,355.34,355.5,355.06,355.32,3841.0,350.6579,350.8158,350.3816,350.6382,3841.0
2024-08-26 11:10:00,355.1,355.34,354.65,354.92,3096.0,350.4211,350.6579,349.977,350.2435,3096.0
2024-08-26 11:20:00,355.11,355.11,353.46,353.59,7125.0,350.431,350.431,348.8027,348.931,7125.0
2024-08-26 11:30:00,353.23,353.87,353.0,353.87,6543.0,348.5757,349.2073,348.3488,349.2073,6543.0
2024-08-26 11:40:00,353.87,353.95,353.81,353.84,3475.0,349.2073,349.2863,349.1481,349.1777,3475.0
2024-08-26 11:50:00,354.0,354.24,353.86,354.13,5325.0,349.3356,349.5724,349.1974,349.4639,5325.0
2024-08-26 12:00:00,353.92,354.09,353.7,353.99,2564.0,349.2566,349.4244,349.0395,349.3257,2564.0
2024-08-26 12:10:00,353.86,354.0,353.73,353.81,1862.0,349.1974,349.3356,349.0692,349.1481,1862.0
2024-08-26 12:20:00,353.96,354.14,353.14,353.46,10821.0,349.2961,349.4738,348.4869,348.8027,10821.0
2024-08-26 12:30:00,353.59,353.66,353.0,353.11,3730.0,348.931,349.0001,348.3488,348.4573,3730.0
2024-08-26 12:40:00,353.11,353.41,352.89,353.2,3185.0,348.4573,348.7534,348.2402,348.5461,3185.0
2024-08-26 12:50:00,353.0,353.47,352.99,353.47,1931.0,348.3488,348.8126,348.3389,348.8126,1931.0
2024-08-26 13:00:00,353.31,353.58,353.26,353.37,1817.0,348.6547,348.9211,348.6053,348.7139,1817.0
2024-08-26 13:10:00,353.5,354.08,353.36,354.07,5652.0,348.8422,349.4145,348.704,349.4047,5652.0
2024-08-26 13:20:00,354.2,354.2,353.56,353.82,7315.0,349.533,349.533,348.9014,349.158,7315.0
2024-08-26 13:30:00,353.76,353.87,353.63,353.71,838.0,349.0988,349.2073,348.9705,349.0494,838.0
2024-08-26 13:40:00,353.69,353.69,352.94,352.94,3067.0,349.0297,349.0297,348.2896,348.2896,3067.0
2024-08-26 13:50:00,353.0,353.0,351.63,352.05,4957.0,348.3488,348.3488,346.9968,347.4113,4957.0
2024-08-26 14:00:00,352.24,352.42,352.24,352.25,4580.0,347.5988,347.7764,347.5988,347.6087,4580.0
2024-08-26 14:10:00,352.26,352.58,352.11,352.47,8677.0,347.6185,347.9343,347.4705,347.8258,8677.0
2024-08-26 14:20:00,352.47,352.66,352.0,352.11,5913.0,347.8258,348.0133,347.3619,347.4705,5913.0
2024-08-26 14:30:00,351.96,352.6,351.96,352.57,3147.0,347.3225,347.954,347.3225,347.9244,3147.0
2024-08-26 14:40:00,352.57,353.07,352.57,353.0,2600.0,347.9244,348.4178,347.9244,348.3488,2600.0
2024-08-26 14:50:00,353.01,353.19,351.85,351.85,5339.0,348.3586,348.5363,347.2139,347.2139,5339.0
2024-08-26 15:00:00,351.85,352.47,351.69,351.93,3075.0,347.2139,347.8258,347.056,347.2929,3075.0
2024-08-26 15:10:00,351.93,352.3,351.93,352.17,3055.0,347.2929,347.658,347.2929,347.5297,3055.0
2024-08-26 15:20:00,352.17,352.2,351.73,352.1,6974.0,347.5297,347.5593,347.0955,347.4606,6974.0
2024-08-26 15:30:00,351.94,352.58,351.8,352.27,11184.0,347.3027,347.9343,347.1646,347.6284,11184.0
2024-08-26 15:40:00,352.22,353.35,352.04,353.19,19936.0,347.579,348.6942,347.4014,348.5363,19936.0
2024-08-26 15:50:00,353.3,353.49,352.28,352.78,58343.0,348.6448,348.8323,347.6383,348.1317,58343.0
2024-08-27 09:30:00,353.55,353.74,352.26,352.88,6904.0,348.8915,349.079,347.6185,348.2304,6904.0
2024-08-27 09:40:00,352.27,353.12,352.27,353.05,6175.0,347.6284,348.4672,347.6284,348.3981,6175.0
2024-08-27 09:50:00,353.04,353.25,352.63,353.02,6151.0,348.3882,348.5955,347.9836,348.3685,6151.0
2024-08-27 10:00:00,353.02,353.55,352.63,353.22,15731.0,348.3685,348.8915,347.9836,348.5659,15731.0
2024-08-27 10:10:00,353.13,353.13,351.63,351.7,3707.0,348.4771,348.4771,346.9968,347.0659,3707.0
2024-08-27 10:20:00,351.7,352.24,351.7,352.22,3000.0,347.0659,347.5988,347.0659,347.579,3000.0
2024-08-27 10:30:00,352.21,352.8,352.17,352.46,4770.0,347.5692,348.1514,347.5297,347.8159,4770.0
2024-08-27 10:40:00,352.5,352.51,351.63,351.97,2471.0,347.8554,347.8652,346.9968,347.3323,2471.0
2024-08-27 10:50:00,351.96,351.96,351.43,351.53,3044.0,347.3225,347.3225,346.7995,346.8981,3044.0
2024-08-27 11:00:00,351.5,351.62,350.36,350.47,6291.0,346.8685,346.987,345.7436,345.8521,6291.0
2024-08-27 11:10:00,350.2,350.53,349.91,350.05,10422.0,345.5857,345.9113,345.2995,345.4376,10422.0
2024-08-27 11:20:00,350.2,350.26,349.4,349.67,8107.0,345.5857,345.6449,344.7962,345.0626,8107.0
2024-08-27 11:30:00,349.69,350.2,349.43,350.2,6371.0,345.0824,345.5857,344.8258,345.5857,6371.0
2024-08-27 11:40:00,350.35,351.0,350.19,351.0,4270.0,345.7337,346.3751,345.5758,346.3751,4270.0
2024-08-27 11:50:00,351.0,351.54,350.98,351.3,6048.0,346.3751,346.908,346.3554,346.6712,6048.0
2024-08-27 12:00:00,351.25,351.36,351.1,351.31,2750.0,346.6218,346.7304,346.4738,346.681,2750.0
2024-08-27 12:10:00,351.31,351.59,351.24,351.32,6381.0,346.681,346.9573,346.612,346.6909,6381.0
2024-08-27 12:20:00,351.32,351.33,351.07,351.17,6521.0,346.6909,346.7008,346.4442,346.5429,6521.0
2024-08-27 12:30:00,351.18,352.12,351.18,351.92,6879.0,346.5528,347.4804,346.5528,347.283,6879.0
2024-08-27 12:40:00,351.68,352.02,351.66,352.02,6132.0,347.0462,347.3817,347.0264,347.3817,6132.0
2024-08-27 12:50:00,351.86,352.61,351.86,352.51,4212.0,347.2238,347.9639,347.2238,347.8652,4212.0
2024-08-27 13:00:00,352.69,352.69,352.32,352.5,5107.0,348.0429,348.0429,347.6777,347.8554,5107.0
2024-08-27 13:10:00,352.56,352.56,352.3,352.46,2306.0,347.9146,347.9146,347.658,347.8159,2306.0
2024-08-27 13:20:00,352.5,352.88,352.29,352.88,6362.0,347.8554,348.2304,347.6481,348.2304,6362.0
2024-08-27 13:30:00,352.75,353.77,352.75,353.57,6011.0,348.1021,349.1086,348.1021,348.9113,6011.0
2024-08-27 13:40:00,353.59,353.84,353.48,353.66,3200.0,348.931,349.1777,348.8224,349.0001,3200.0
2024-08-27 13:50:00,353.66,353.8,353.24,353.29,4502.0,349.0001,349.1382,348.5856,348.635,4502.0
2024-08-27 14:00:00,353.25,353.43,353.25,353.38,2525.0,348.5955,348.7731,348.5955,348.7238,2525.0
2024-08-27 14:10:00,353.33,354.0,353.33,353.91,6059.0,348.6744,349.3356,348.6744,349.2468,6059.0
2024-08-27 14:20:00,353.8,353.8,353.32,353.32,3107.0,349.1382,349.1382,348.6646,348.6646,3107.0
2024-08-27 14:30:00,353.43,353.52,353.27,353.27,3438.0,348.7731,348.8619,348.6152,348.6152,3438.0
2024-08-27 14:40:00,353.19,353.57,353.16,353.52,3151.0,348.5363,348.9113,348.5067,348.8619,3151.0
2024-08-27 14:50:00,353.62,353.67,353.36,353.36,2420.0,348.9606,349.0099,348.704,348.704,2420.0
2024-08-27 15:00:00,353.37,353.37,353.14,353.18,703.0,348.7139,348.7139,348.4869,348.5264,703.0
2024-08-27 15:10:00,353.2,353.61,353.19,353.19,5945.0,348.5461,348.9507,348.5363,348.5363,5945.0
2024-08-27 15:20:00,353.12,353.16,352.67,353.16,12076.0,348.4672,348.5067,348.0231,348.5067,12076.0
2024-08-27 15:30:00,353.25,353.79,353.13,353.68,6286.0,348.5955,349.1284,348.4771,349.0198,6286.0
2024-08-27 15:40:00,353.68,354.11,353.21,354.11,19263.0,349.0198,349.4441,348.556,349.4441,19263.0
2024-08-27 15:50:00,354.07,354.74,353.32,353.53,44703.0,349.4047,350.0658,348.6646,348.8718,44703.0
2024-08-28 09:30:00,354.11,354.11,351.38,351.82,6438.0,349.4441,349.4441,346.7501,347.1843,6438.0
2024-08-28 09:40:00,351.59,352.7,351.59,352.48,2334.0,346.9573,348.0527,346.9573,347.8356,2334.0
2024-08-28 09:50:00,352.45,354.81,352.45,354.79,17709.0,347.806,350.1349,347.806,350.1152,17709.0
2024-08-28 10:00:00,354.77,355.59,354.47,355.01,30942.0,350.0954,350.9046,349.7994,350.3323,30942.0
2024-08-28 10:10:00,355.0,355.39,354.09,354.27,15785.0,350.3224,350.7073,349.4244,349.602,15785.0
2024-08-28 10:20:00,354.23,355.34,354.22,354.82,13678.0,349.5626,350.6579,349.5527,350.1448,13678.0
2024-08-28 10:30:00,354.64,355.2,354.19,354.2,6589.0,349.9672,350.5198,349.5231,349.533,6589.0
2024-08-28 10:40:00,354.57,355.1,354.57,354.71,4126.0,349.8981,350.4211,349.8981,350.0362,4126.0
2024-08-28 10:50:00,354.71,354.71,354.1,354.11,2226.0,350.0362,350.0362,349.4343,349.4441,2226.0
2024-08-28 11:00:00,354.11,354.42,354.03,354.19,4247.0,349.4441,349.7501,349.3652,349.5231,4247.0
2024-08-28 11:10:00,354.4,354.79,354.11,354.43,3415.0,349.7303,350.1152,349.4441,349.7599,3415.0
2024-08-28 11:20:00,354.42,354.42,353.89,353.89,2300.0,349.7501,349.7501,349.227,349.227,2300.0
2024-08-28 11:30:00,354.04,354.04,352.99,352.99,2902.0,349.3751,349.3751,348.3389,348.3389,2902.0
2024-08-28 11:40:00,352.6,352.76,352.0,352.0,2001.0,347.954,348.1119,347.3619,347.3619,2001.0
2024-08-28 11:50:00,351.84,352.11,351.78,351.91,3124.0,347.2041,347.4705,347.1448,347.2731,3124.0
2024-08-28 12:00:00,351.95,351.95,351.29,351.36,2051.0,347.3126,347.3126,346.6613,346.7304,2051.0
2024-08-28 12:10:00,351.45,351.45,351.15,351.21,1721.0,346.8192,346.8192,346.5231,346.5824,1721.0
2024-08-28 12:20:00,351.2,351.29,350.93,350.93,1084.0,346.5725,346.6613,346.306,346.306,1084.0
2024-08-28 12:30:00,350.99,350.99,350.43,350.43,1513.0,346.3653,346.3653,345.8126,345.8126,1513.0
2024-08-28 12:40:00,350.44,350.84,350.27,350.65,3699.0,345.8225,346.2172,345.6547,346.0297,3699.0
2024-08-28 12:50:00,350.51,350.6,349.9,350.29,4108.0,345.8916,345.9804,345.2896,345.6745,4108.0
2024-08-28 13:00:00,350.31,350.87,350.23,350.69,5455.0,345.6942,346.2468,345.6153,346.0692,5455.0
2024-08-28 13:10:00,350.6,350.73,350.56,350.61,1200.0,345.9804,346.1087,345.9409,345.9903,1200.0
2024-08-28 13:20:00,350.55,350.55,349.92,350.13,5181.0,345.9311,345.9311,345.3094,345.5166,5181.0
2024-08-28 13:30:00,349.93,350.38,349.67,350.38,4695.0,345.3192,345.7633,345.0626,345.7633,4695.0
2024-08-28 13:40:00,350.41,350.79,350.19,350.19,1000.0,345.7929,346.1679,345.5758,345.5758,1000.0
2024-08-28 13:50:00,350.32,350.33,349.88,350.1,1500.0,345.7041,345.714,345.2699,345.487,1500.0
2024-08-28 14:00:00,349.9,350.08,349.81,350.0,1381.0,345.2896,345.4672,345.2008,345.3883,1381.0
2024-08-28 14:10:00,349.69,350.14,349.46,349.87,5640.0,345.0824,345.5265,344.8554,345.26,5640.0
2024-08-28 14:20:00,349.51,349.53,349.0,349.24,3435.0,344.9048,344.9245,344.4015,344.6383,3435.0
2024-08-28 14:30:00,349.2,349.48,349.1,349.48,3626.0,344.5988,344.8752,344.5002,344.8752,3626.0
2024-08-28 14:40:00,349.44,350.19,349.44,349.75,3100.0,344.8357,345.5758,344.8357,345.1416,3100.0
2024-08-28 14:50:00,349.95,350.59,349.79,350.38,14222.0,345.339,345.9705,345.1811,345.7633,14222.0
2024-08-28 15:00:00,350.63,350.79,350.6,350.61,3975.0,346.01,346.1679,345.9804,345.9903,3975.0
2024-08-28 15:10:00,350.93,350.95,350.49,350.9,1041.0,346.306,346.3258,345.8718,346.2764,1041.0
2024-08-28 15:20:00,350.75,350.92,350.58,350.88,8812.0,346.1284,346.2962,345.9607,346.2567,8812.0
2024-08-28 15:30:00,350.88,350.98,350.61,350.85,6754.0,346.2567,346.3554,345.9903,346.2271,6754.0
2024-08-28 15:40:00,350.9,351.82,350.59,351.73,31345.0,346.2764,347.1843,345.9705,347.0955,31345.0
2024-08-28 15:50:00,351.83,353.09,351.39,352.51,37209.0,347.1942,348.4376,346.76,347.8652,37209.0
2024-08-29 09:30:00,353.35,353.35,350.01,351.0,16131.0,348.6942,348.6942,345.3982,346.3751,16131.0
2024-08-29 09:40:00,351.3,351.3,349.73,350.17,16705.0,346.6712,346.6712,345.1219,345.5561,16705.0
2024-08-29 09:50:00,349.58,350.04,348.26,349.0,8303.0,344.9738,345.4278,343.6712,344.4015,8303.0
2024-08-29 10:00:00,348.76,350.0,348.66,349.38,10533.0,344.1646,345.3883,344.066,344.7765,10533.0
2024-08-29 10:10:00,349.05,349.72,349.05,349.43,5413.0,344.4508,345.112,344.4508,344.8258,5413.0
2024-08-29 10:20:00,349.2,350.41,349.19,349.96,7684.0,344.5988,345.7929,344.589,345.3488,7684.0
2024-08-29 10:30:00,350.05,350.28,349.3,349.3,7178.0,345.4376,345.6646,344.6975,344.6975,7178.0
2024-08-29 10:40:00,349.5,349.91,349.06,349.06,3680.0,344.8949,345.2995,344.4607,344.4607,3680.0
2024-08-29 10:50:00,349.51,350.05,349.51,349.79,5341.0,344.9048,345.4376,344.9048,345.1811,5341.0
2024-08-29 11:00:00,349.85,350.08,349.62,349.85,5406.0,345.2403,345.4672,345.0133,345.2403,5406.0
2024-08-29 11:10:00,349.93,350.09,349.7,349.7,3370.0,345.3192,345.4771,345.0923,345.0923,3370.0
2024-08-29 11:20:00,349.74,349.82,349.26,349.39,6455.0,345.1317,345.2107,344.6581,344.7863,6455.0
2024-08-29 11:30:00,349.3,349.68,349.13,349.27,2918.0,344.6975,345.0725,344.5298,344.6679,2918.0
2024-08-29 11:40:00,349.26,349.42,348.58,348.79,13419.0,344.6581,344.8159,343.987,344.1942,13419.0
2024-08-29 11:50:00,348.64,349.19,348.64,348.7,10353.0,344.0462,344.589,344.0462,344.1054,10353.0
2024-08-29 12:00:00,348.93,349.42,348.7,349.19,3325.0,344.3324,344.8159,344.1054,344.589,3325.0
2024-08-29 12:10:00,349.19,349.65,349.19,349.62,2208.0,344.589,345.0429,344.589,345.0133,2208.0
2024-08-29 12:20:00,349.63,350.27,349.63,350.11,6844.0,345.0232,345.6547,345.0232,345.4969,6844.0
2024-08-29 12:30:00,350.17,350.5,350.01,350.27,2491.0,345.5561,345.8817,345.3982,345.6547,2491.0
2024-08-29 12:40:00,350.27,350.58,350.27,350.29,4191.0,345.6547,345.9607,345.6547,345.6745,4191.0
2024-08-29 12:50:00,350.29,350.8,350.29,350.8,4662.0,345.6745,346.1778,345.6745,346.1778,4662.0
2024-08-29 13:00:00,350.81,351.0,350.68,350.68,2808.0,346.1876,346.3751,346.0593,346.0593,2808.0
2024-08-29 13:10:00,350.65,351.03,350.63,351.01,2155.0,346.0297,346.4047,346.01,346.385,2155.0
2024-08-29 13:20:00,351.07,351.63,351.07,351.62,1852.0,346.4442,346.9968,346.4442,346.987,1852.0
2024-08-29 13:30:00,351.62,352.0,351.62,352.0,1459.0,346.987,347.3619,346.987,347.3619,1459.0
2024-08-29 13:40:00,352.06,352.09,351.7,351.99,2517.0,347.4212,347.4508,347.0659,347.3521,2517.0
2024-08-29 13:50:00,351.98,351.98,351.69,351.8,3164.0,347.3422,347.3422,347.056,347.1646,3164.0
2024-08-29 14:00:00,352.0,352.35,351.99,352.14,4584.0,347.3619,347.7073,347.3521,347.5001,4584.0
2024-08-29 14:10:00,352.08,352.81,352.07,352.81,2959.0,347.4409,348.1613,347.431,348.1613,2959.0
2024-08-29 14:20:00,352.7,352.74,352.42,352.56,1800.0,348.0527,348.0922,347.7764,347.9146,1800.0
2024-08-29 14:30:00,352.47,352.7,351.65,351.91,4426.0,347.8258,348.0527,347.0166,347.2731,4426.0
2024-08-29 14:40:00,351.83,352.25,351.83,352.13,23242.0,347.1942,347.6087,347.1942,347.4902,23242.0
2024-08-29 14:50:00,352.0,352.08,351.94,351.95,1990.0,347.3619,347.4409,347.3027,347.3126,1990.0
2024-08-29 15:00:00,351.95,352.39,351.66,352.23,13329.0,347.3126,347.7468,347.0264,347.5889,13329.0
2024-08-29 15:10:00,352.42,352.93,352.31,352.9,5148.0,347.7764,348.2797,347.6679,348.2501,5148.0
2024-08-29 15:20:00,352.79,352.97,352.44,352.78,3050.0,348.1415,348.3192,347.7962,348.1317,3050.0
2024-08-29 15:30:00,352.86,353.05,351.7,351.7,5135.0,348.2106,348.3981,347.0659,347.0659,5135.0
2024-08-29 15:40:00,351.72,351.72,350.61,350.96,8688.0,347.0856,347.0856,345.9903,346.3357,8688.0
2024-08-29 15:50:00,351.23,351.52,350.7,351.34,48960.0,346.6021,346.8883,346.0791,346.7106,48960.0
2024-08-30 09:30:00,351.37,352.64,351.08,352.56,10789.0,346.7402,347.9935,346.4541,347.9146,10789.0
2024-08-30 09:40:00,352.73,352.92,352.04,352.05,6717.0,348.0823,348.2698,347.4014,347.4113,6717.0
2024-08-30 09:50:00,351.4,351.78,349.59,351.36,72023.0,346.7699,347.1448,344.9837,346.7304,72023.0
2024-08-30 10:00:00,351.36,352.14,351.05,351.82,9985.0,346.7304,347.5001,346.4245,347.1843,9985.0
2024-08-30 10:10:00,352.16,354.18,352.04,353.9,48900.0,347.5198,349.5132,347.4014,349.2369,48900.0
2024-08-30 10:20:00,353.9,354.49,353.74,353.94,23061.0,349.2369,349.8191,349.079,349.2764,23061.0
2024-08-30 10:30:00,353.74,353.74,352.82,352.82,1776.0,349.079,349.079,348.1711,348.1711,1776.0
2024-08-30 10:40:00,352.91,353.5,352.49,353.13,4622.0,348.26,348.8422,347.8455,348.4771,4622.0
2024-08-30 10:50:00,353.11,353.22,353.07,353.12,1300.0,348.4573,348.5659,348.4178,348.4672,1300.0
2024-08-30 11:00:00,353.14,353.73,353.14,353.71,4428.0,348.4869,349.0692,348.4869,349.0494,4428.0
2024-08-30 11:10:00,353.52,353.7,353.31,353.31,3027.0,348.8619,349.0395,348.6547,348.6547,3027.0
2024-08-30 11:20:00,353.08,353.65,352.9,353.2,5185.0,348.4277,348.9902,348.2501,348.5461,5185.0
2024-08-30 11:30:00,353.11,353.21,352.52,352.75,4068.0,348.4573,348.556,347.8751,348.1021,4068.0
2024-08-30 11:40:00,352.73,352.92,352.6,352.79,1262.0,348.0823,348.2698,347.954,348.1415,1262.0
2024-08-30 11:50:00,352.81,352.95,352.74,352.74,1525.0,348.1613,348.2994,348.0922,348.0922,1525.0
2024-08-30 12:00:00,352.72,352.72,352.07,352.34,6097.0,348.0725,348.0725,347.431,347.6975,6097.0
2024-08-30 12:10:00,352.16,352.4,351.62,351.89,3448.0,347.5198,347.7567,346.987,347.2534,3448.0
2024-08-30 12:20:00,351.66,352.33,351.66,352.31,2865.0,347.0264,347.6876,347.0264,347.6679,2865.0
2024-08-30 12:30:00,352.17,352.5,352.02,352.24,2425.0,347.5297,347.8554,347.3817,347.5988,2425.0
2024-08-30 12:40:00,352.28,352.28,352.13,352.26,1725.0,347.6383,347.6383,347.4902,347.6185,1725.0
2024-08-30 12:50:00,352.26,352.64,352.26,352.48,2719.0,347.6185,347.9935,347.6185,347.8356,2719.0
2024-08-30 13:00:00,352.4,352.5,352.33,352.5,1000.0,347.7567,347.8554,347.6876,347.8554,1000.0
2024-08-30 13:10:00,352.5,352.5,352.29,352.42,700.0,347.8554,347.8554,347.6481,347.7764,700.0
2024-08-30 13:20:00,352.42,352.42,351.77,351.77,1400.0,347.7764,347.7764,347.135,347.135,1400.0
2024-08-30 13:30:00,351.79,351.8,351.36,351.77,6953.0,347.1547,347.1646,346.7304,347.135,6953.0
2024-08-30 13:40:00,351.89,351.89,351.77,351.78,1000.0,347.2534,347.2534,347.135,347.1448,1000.0
2024-08-30 13:50:00,351.78,351.99,351.76,351.89,1507.0,347.1448,347.3521,347.1251,347.2534,1507.0
2024-08-30 14:00:00,351.94,352.5,351.94,352.4,3142.0,347.3027,347.8554,347.3027,347.7567,3142.0
2024-08-30 14:10:00,352.26,352.42,351.99,351.99,2615.0,347.6185,347.7764,347.3521,347.3521,2615.0
2024-08-30 14:20:00,351.98,352.03,351.66,351.72,4191.0,347.3422,347.3916,347.0264,347.0856,4191.0
2024-08-30 14:30:00,351.62,352.26,351.62,352.26,6191.0,346.987,347.6185,346.987,347.6185,6191.0
2024-08-30 14:40:00,352.33,352.43,352.22,352.23,1956.0,347.6876,347.7863,347.579,347.5889,1956.0
2024-08-30 14:50:00,352.36,352.44,352.06,352.08,3620.0,347.7172,347.7962,347.4212,347.4409,3620.0
2024-08-30 15:00:00,352.06,352.38,352.03,352.38,6247.0,347.4212,347.7369,347.3916,347.7369,6247.0
2024-08-30 15:10:00,352.27,352.83,352.26,352.76,4067.0,347.6284,348.181,347.6185,348.1119,4067.0
2024-08-30 15:20:00,352.77,353.48,352.59,353.2,8582.0,348.1218,348.8224,347.9442,348.5461,8582.0
2024-08-30 15:30:00,353.17,354.05,353.17,353.92,11097.0,348.5165,349.3849,348.5165,349.2566,11097.0
2024-08-30 15:40:00,353.79,354.05,353.55,354.05,17008.0,349.1284,349.3849,348.8915,349.3849,17008.0
2024-08-30 15:50:00,353.82,354.68,352.56,354.37,90847.0,349.158,350.0066,347.9146,349.7007,90847.0
2024-09-03 09:30:00,355.0,359.3,354.17,359.3,18256.0,350.3224,354.5658,349.5034,354.5658,18256.0
2024-09-03 09:40:00,359.23,361.52,358.3,358.85,19074.0,354.4967,356.7565,353.5789,354.1217,19074.0
2024-09-03 09:50:00,359.02,360.97,358.27,359.99,19072.0,354.2895,356.2138,353.5493,355.2467,19072.0
2024-09-03 10:00:00,360.56,360.61,359.48,360.22,8440.0,355.8092,355.8585,354.7434,355.4736,8440.0
2024-09-03 10:10:00,360.46,361.02,359.97,360.54,5426.0,355.7105,356.2631,355.2269,355.7894,5426.0
2024-09-03 10:20:00,360.58,361.11,359.94,360.94,8643.0,355.8289,356.3519,355.1973,356.1842,8643.0
2024-09-03 10:30:00,360.84,361.15,360.48,361.06,6295.0,356.0855,356.3914,355.7302,356.3026,6295.0
2024-09-03 10:40:00,361.09,361.69,360.76,361.59,4170.0,356.3322,356.9243,356.0065,356.8256,4170.0
2024-09-03 10:50:00,361.63,362.44,361.63,362.37,2006.0,356.8651,357.6644,356.8651,357.5953,2006.0
2024-09-03 11:00:00,362.43,363.0,362.22,362.74,3943.0,357.6545,358.217,357.4473,357.9604,3943.0
2024-09-03 11:10:00,362.85,362.85,362.14,362.38,3863.0,358.069,358.069,357.3683,357.6052,3863.0
2024-09-03 11:20:00,362.22,363.5,362.22,363.37,6564.0,357.4473,358.7104,357.4473,358.5821,6564.0
2024-09-03 11:30:00,363.43,364.51,363.43,364.13,12297.0,358.6413,359.7071,358.6413,359.3321,12297.0
2024-09-03 11:40:00,364.0,364.03,363.56,363.63,11051.0,359.2038,359.2334,358.7696,358.8387,11051.0
2024-09-03 11:50:00,363.62,363.67,363.1,363.1,3628.0,358.8288,358.8782,358.3157,358.3157,3628.0
2024-09-03 12:00:00,363.33,363.42,363.1,363.28,5753.0,358.5427,358.6315,358.3157,358.4933,5753.0
2024-09-03 12:10:00,363.3,363.69,363.27,363.27,13444.0,358.5131,358.8979,358.4835,358.4835,13444.0
2024-09-03 12:20:00,363.44,363.79,363.1,363.34,3198.0,358.6512,358.9966,358.3157,358.5525,3198.0
2024-09-03 12:30:00,363.13,363.77,363.13,363.62,2728.0,358.3453,358.9769,358.3453,358.8288,2728.0
2024-09-03 12:40:00,363.63,363.63,363.06,363.12,3695.0,358.8387,358.8387,358.2762,358.3354,3695.0
2024-09-03 12:50:00,362.69,362.69,361.68,362.21,4145.0,357.9111,357.9111,356.9144,357.4374,4145.0
2024-09-03 13:00:00,362.13,363.04,362.13,363.04,1600.0,357.3585,358.2565,357.3585,358.2565,1600.0
2024-09-03 13:10:00,363.03,363.03,362.25,362.63,4254.0,358.2466,358.2466,357.4769,357.8519,4254.0
2024-09-03 13:20:00,362.9,362.9,362.55,362.73,939.0,358.1183,358.1183,357.7729,357.9506,939.0
2024-09-03 13:30:00,362.67,362.74,360.94,361.0,16122.0,357.8914,357.9604,356.1842,356.2434,16122.0
2024-09-03 13:40:00,361.13,361.62,361.12,361.12,2692.0,356.3716,356.8552,356.3618,356.3618,2692.0
2024-09-03 13:50:00,361.47,361.55,361.17,361.33,7494.0,356.7072,356.7861,356.4111,356.569,7494.0
2024-09-03 14:00:00,361.34,361.78,361.17,361.6,6109.0,356.5789,357.0131,356.4111,356.8355,6109.0
2024-09-03 14:10:00,361.76,361.87,361.35,361.55,8044.0,356.9933,357.1019,356.5887,356.7861,8044.0
2024-09-03 14:20:00,361.55,361.71,361.28,361.3,8236.0,356.7861,356.944,356.5197,356.5394,8236.0
2024-09-03 14:30:00,361.28,361.95,361.11,361.95,10054.0,356.5197,357.1808,356.3519,357.1808,10054.0
2024-09-03 14:40:00,362.1,362.71,362.1,362.47,4196.0,357.3289,357.9308,357.3289,357.694,4196.0
2024-09-03 14:50:00,362.28,362.28,361.89,361.95,6546.0,357.5065,357.5065,357.1216,357.1808,6546.0
2024-09-03 15:00:00,361.95,361.97,361.19,361.76,8901.0,357.1808,357.2006,356.4309,356.9933,8901.0
2024-09-03 15:10:00,361.91,361.98,361.68,361.85,12536.0,357.1414,357.2104,356.9144,357.0822,12536.0
2024-09-03 15:20:00,361.82,363.11,361.75,362.81,9898.0,357.0526,358.3256,356.9835,358.0295,9898.0
2024-09-03 15:30:00,363.05,363.67,362.87,362.92,3863.0,358.2663,358.8782,358.0887,358.1381,3863.0
2024-09-03 15:40:00,362.87,363.88,362.52,363.88,13862.0,358.0887,359.0854,357.7433,359.0854,13862.0
2024-09-03 15:50:00,363.79,363.83,362.83,363.53,47739.0,358.9966,359.0361,358.0492,358.74,47739.0
2024-09-04 09:30:00,359.25,368.36,358.48,367.95,66596.0,354.5164,363.5064,353.7566,363.1018,66596.0
2024-09-04 09:40:00,367.85,376.44,367.65,373.43,106790.0,363.0031,371.4799,362.8057,368.5096,106790.0
2024-09-04 09:50:00,373.41,380.55,372.95,376.6,39118.0,368.4898,375.5358,368.0359,371.6378,39118.0
2024-09-04 10:00:00,376.9,380.05,375.86,379.83,11784.0,371.9339,375.0424,370.9076,374.8253,11784.0
2024-09-04 10:10:00,380.03,381.0,379.08,379.99,20427.0,375.0226,375.9798,374.0851,374.9831,20427.0
2024-09-04 10:20:00,379.85,382.2,379.42,381.67,22976.0,374.845,377.164,374.4207,376.641,22976.0
2024-09-04 10:30:00,381.81,382.72,380.17,380.47,27747.0,376.7792,377.6772,375.1608,375.4568,27747.0
2024-09-04 10:40:00,380.76,382.0,380.12,381.46,25818.0,375.743,376.9667,375.1114,376.4338,25818.0
2024-09-04 10:50:00,381.13,381.49,379.3,379.72,13879.0,376.1081,376.4634,374.3022,374.7167,13879.0
2024-09-04 11:00:00,379.97,380.04,378.36,378.67,13731.0,374.9634,375.0325,373.3746,373.6805,13731.0
2024-09-04 11:10:00,378.24,378.31,375.03,375.03,12376.0,373.2562,373.3253,370.0885,370.0885,12376.0
2024-09-04 11:20:00,375.26,375.26,373.78,374.47,14972.0,370.3155,370.3155,368.855,369.5359,14972.0
2024-09-04 11:30:00,374.37,374.57,373.06,373.06,9066.0,369.4372,369.6346,368.1445,368.1445,9066.0
2024-09-04 11:40:00,373.44,374.85,373.09,374.85,10185.0,368.5194,369.9109,368.1741,369.9109,10185.0
2024-09-04 11:50:00,374.43,375.99,374.31,374.56,4751.0,369.4964,371.0358,369.378,369.6247,4751.0
2024-09-04 12:00:00,374.28,374.5,373.62,374.01,5138.0,369.3484,369.5655,368.6971,369.0819,5138.0
2024-09-04 12:10:00,374.31,374.38,373.63,374.1,5911.0,369.378,369.4471,368.7069,369.1708,5911.0
2024-09-04 12:20:00,373.93,374.23,373.5,373.5,4067.0,369.003,369.299,368.5787,368.5787,4067.0
2024-09-04 12:30:00,373.65,374.39,373.63,374.23,6588.0,368.7267,369.4569,368.7069,369.299,6588.0
2024-09-04 12:40:00,374.21,374.42,373.87,374.04,5652.0,369.2793,369.4865,368.9438,369.1115,5652.0
2024-09-04 12:50:00,374.27,374.27,373.14,374.11,6813.0,369.3385,369.3385,368.2234,369.1806,6813.0
2024-09-04 13:00:00,374.35,375.93,374.16,375.09,12448.0,369.4175,370.9766,369.23,370.1477,12448.0
2024-09-04 13:10:00,375.04,375.04,374.42,374.42,3771.0,370.0984,370.0984,369.4865,369.4865,3771.0
2024-09-04 13:20:00,374.46,374.66,373.86,374.14,3137.0,369.526,369.7234,368.9339,369.2102,3137.0
2024-09-04 13:30:00,374.29,374.4,373.67,374.12,3111.0,369.3582,369.4668,368.7464,369.1905,3111.0
2024-09-04 13:40:00,374.16,374.6,373.41,374.14,10293.0,369.23,369.6642,368.4898,369.2102,10293.0
2024-09-04 13:50:00,374.12,374.61,373.73,374.61,5669.0,369.1905,369.674,368.8056,369.674,5669.0
2024-09-04 14:00:00,374.56,374.9,374.43,374.69,3201.0,369.6247,369.9602,369.4964,369.753,3201.0
2024-09-04 14:10:00,374.68,374.83,373.89,374.11,6809.0,369.7431,369.8911,368.9635,369.1806,6809.0
2024-09-04 14:20:00,374.25,374.84,374.15,374.59,4399.0,369.3188,369.901,369.2201,369.6543,4399.0
2024-09-04 14:30:00,374.74,374.84,374.12,374.13,3205.0,369.8023,369.901,369.1905,369.2004,3205.0
2024-09-04 14:40:00,374.07,374.47,373.91,374.47,7295.0,369.1411,369.5359,368.9833,369.5359,7295.0
2024-09-04 14:50:00,374.19,374.41,373.58,373.58,4807.0,369.2596,369.4767,368.6576,368.6576,4807.0
2024-09-04 15:00:00,373.6,373.79,371.78,372.18,30388.0,368.6773,368.8648,366.8813,367.2761,30388.0
2024-09-04 15:10:00,372.02,372.02,369.67,370.1,13860.0,367.1182,367.1182,364.7991,365.2235,13860.0
2024-09-04 15:20:00,370.06,371.61,369.89,371.61,10259.0,365.184,366.7136,365.0162,366.7136,10259.0
2024-09-04 15:30:00,371.55,371.61,369.9,370.45,14024.0,366.6544,366.7136,365.0261,365.5688,14024.0
2024-09-04 15:40:00,370.46,370.98,369.9,370.25,24250.0,365.5787,366.0919,365.0261,365.3715,24250.0
2024-09-04 15:50:00,370.27,371.53,370.19,371.39,73608.0,365.3912,366.6346,365.3123,366.4965,73608.0
2024-09-05 09:30:00,372.69,375.0,367.34,368.23,23850.0,367.7793,370.0589,362.4998,363.3781,23850.0
2024-09-05 09:40:00,367.52,368.32,365.0,366.21,24552.0,362.6775,363.4669,360.1907,361.3847,24552.0
2024-09-05 09:50:00,366.21,367.54,365.19,365.53,18300.0,361.3847,362.6972,360.3782,360.7137,18300.0
2024-09-05 10:00:00,365.74,366.05,364.18,364.86,14397.0,360.9209,361.2268,359.3815,360.0525,14397.0
2024-09-05 10:10:00,364.86,365.5,364.23,364.97,35844.0,360.0525,360.6841,359.4308,360.1611,35844.0
2024-09-05 10:20:00,365.01,365.01,363.56,363.74,18094.0,360.2005,360.2005,358.7696,358.9473,18094.0
2024-09-05 10:30:00,363.83,363.83,360.88,360.99,20942.0,359.0361,359.0361,356.1249,356.2335,20942.0
2024-09-05 10:40:00,360.77,361.57,359.44,359.76,23677.0,356.0164,356.8059,354.7039,355.0197,23677.0
2024-09-05 10:50:00,360.34,360.76,359.88,360.53,23210.0,355.5921,356.0065,355.1381,355.7796,23210.0
2024-09-05 11:00:00,360.58,361.59,360.55,360.8,12387.0,355.8289,356.8256,355.7993,356.046,12387.0
2024-09-05 11:10:00,360.7,360.99,360.29,360.53,16077.0,355.9473,356.2335,355.5427,355.7796,16077.0
2024-09-05 11:20:00,360.53,360.84,360.23,360.44,25096.0,355.7796,356.0855,355.4835,355.6907,25096.0
2024-09-05 11:30:00,360.24,361.23,360.07,360.07,7681.0,355.4934,356.4703,355.3256,355.3256,7681.0
2024-09-05 11:40:00,360.22,360.22,359.31,359.7,4376.0,355.4736,355.4736,354.5756,354.9605,4376.0
2024-09-05 11:50:00,359.5,359.54,359.18,359.43,5226.0,354.7631,354.8026,354.4473,354.694,5226.0
2024-09-05 12:00:00,359.21,359.55,359.21,359.38,13498.0,354.4769,354.8125,354.4769,354.6447,13498.0
2024-09-05 12:10:00,359.28,359.47,358.29,358.29,5535.0,354.546,354.7335,353.5691,353.5691,5535.0
2024-09-05 12:20:00,358.56,359.33,358.55,359.11,22403.0,353.8355,354.5954,353.8256,354.3783,22403.0
2024-09-05 12:30:00,359.12,360.47,358.76,360.47,3915.0,354.3881,355.7203,354.0329,355.7203,3915.0
2024-09-05 12:40:00,360.62,361.33,360.25,361.09,1965.0,355.8684,356.569,355.5032,356.3322,1965.0
2024-09-05 12:50:00,361.06,364.88,361.05,364.29,18109.0,356.3026,360.0722,356.2927,359.49,18109.0
2024-09-05 13:00:00,364.6,364.8,362.42,362.81,10051.0,359.7959,359.9933,357.6447,358.0295,10051.0
2024-09-05 13:10:00,362.9,363.68,362.71,363.53,14867.0,358.1183,358.888,357.9308,358.74,14867.0
2024-09-05 13:20:00,363.46,364.31,363.27,363.76,11563.0,358.6709,359.5097,358.4835,358.967,11563.0
2024-09-05 13:30:00,363.94,364.18,363.19,363.71,17320.0,359.1446,359.3815,358.4045,358.9177,17320.0
2024-09-05 13:40:00,364.1,365.54,364.1,365.22,8039.0,359.3025,360.7235,359.3025,360.4078,8039.0
2024-09-05 13:50:00,365.0,365.89,365.0,365.84,8786.0,360.1907,361.0689,360.1907,361.0196,8786.0
2024-09-05 14:00:00,365.84,366.67,365.63,366.13,18175.0,361.0196,361.8387,360.8124,361.3058,18175.0
2024-09-05 14:10:00,366.12,366.12,364.64,365.3,9921.0,361.2959,361.2959,359.8354,360.4867,9921.0
2024-09-05 14:20:00,365.27,365.95,365.27,365.68,15226.0,360.4571,361.1281,360.4571,360.8617,15226.0
2024-09-05 14:30:00,365.71,366.09,365.2,365.21,13231.0,360.8913,361.2663,360.388,360.3979,13231.0
2024-09-05 14:40:00,365.12,365.43,364.4,365.43,7528.0,360.3091,360.615,359.5986,360.615,7528.0
2024-09-05 14:50:00,365.53,365.74,365.11,365.3,20342.0,360.7137,360.9209,360.2992,360.4867,20342.0
2024-09-05 15:00:00,365.3,365.33,363.99,363.99,13064.0,360.4867,360.5163,359.194,359.194,13064.0
2024-09-05 15:10:00,363.84,363.9,363.14,363.9,4282.0,359.0459,359.1051,358.3552,359.1051,4282.0
2024-09-05 15:20:00,364.1,364.66,363.92,364.09,33537.0,359.3025,359.8551,359.1249,359.2926,33537.0
2024-09-05 15:30:00,363.82,364.09,362.8,362.8,41521.0,359.0262,359.2926,358.0196,358.0196,41521.0
2024-09-05 15:40:00,362.73,364.89,362.61,364.06,38972.0,357.9506,360.0821,357.8321,359.263,38972.0
2024-09-05 15:50:00,364.13,365.42,364.03,365.14,52358.0,359.3321,360.6051,359.2334,360.3288,52358.0
2024-09-06 09:30:00,367.92,369.17,365.75,367.93,45945.0,363.0722,364.3057,360.9308,363.082,45945.0
2024-09-06 09:40:00,368.56,368.95,365.89,367.33,19035.0,363.7037,364.0886,361.0689,362.49,19035.0
2024-09-06 09:50:00,367.05,368.32,366.75,367.75,16653.0,362.2136,363.4669,361.9176,362.9044,16653.0
2024-09-06 10:00:00,367.85,367.85,364.24,364.24,9930.0,363.0031,363.0031,359.4407,359.4407,9930.0
2024-09-06 10:10:00,365.0,365.21,363.25,363.53,7348.0,360.1907,360.3979,358.4637,358.74,7348.0
2024-09-06 10:20:00,363.52,363.75,362.5,362.5,22670.0,358.7302,358.9571,357.7236,357.7236,22670.0
2024-09-06 10:30:00,362.81,363.7,361.61,362.06,54466.0,358.0295,358.9078,356.8453,357.2894,54466.0
2024-09-06 10:40:00,362.0,362.33,361.5,362.04,9370.0,357.2302,357.5558,356.7368,357.2697,9370.0
2024-09-06 10:50:00,361.56,362.94,361.38,362.94,24049.0,356.796,358.1578,356.6184,358.1578,24049.0
2024-09-06 11:00:00,363.07,365.06,363.07,363.55,2250.0,358.2861,360.2499,358.2861,358.7598,2250.0
2024-09-06 11:10:00,362.67,362.86,361.68,361.94,7621.0,357.8914,358.0789,356.9144,357.171,7621.0
2024-09-06 11:20:00,361.93,362.1,361.47,361.6,3700.0,357.1611,357.3289,356.7072,356.8355,3700.0
2024-09-06 11:30:00,361.6,362.15,361.22,361.91,7154.0,356.8355,357.3782,356.4605,357.1414,7154.0
2024-09-06 11:40:00,361.64,361.94,361.08,361.09,4300.0,356.8749,357.171,356.3223,356.3322,4300.0
2024-09-06 11:50:00,361.0,361.23,360.47,360.96,13896.0,356.2434,356.4703,355.7203,356.2039,13896.0
2024-09-06 12:00:00,360.96,361.72,360.92,361.49,13306.0,356.2039,356.9539,356.1644,356.7269,13306.0
2024-09-06 12:10:00,361.69,361.75,360.81,361.0,11061.0,356.9243,356.9835,356.0559,356.2434,11061.0
2024-09-06 12:20:00,361.0,361.71,360.83,361.65,8404.0,356.2434,356.944,356.0756,356.8848,8404.0
2024-09-06 12:30:00,361.52,361.75,361.43,361.6,3552.0,356.7565,356.9835,356.6677,356.8355,3552.0
2024-09-06 12:40:00,361.69,361.75,361.36,361.74,10996.0,356.9243,356.9835,356.5986,356.9736,10996.0
2024-09-06 12:50:00,361.58,362.25,361.42,362.06,11476.0,356.8157,357.4769,356.6578,357.2894,11476.0
2024-09-06 13:00:00,362.06,362.5,362.04,362.32,12727.0,357.2894,357.7236,357.2697,357.546,12727.0
2024-09-06 13:10:00,362.04,362.3,361.54,361.9,14741.0,357.2697,357.5262,356.7762,357.1315,14741.0
2024-09-06 13:20:00,361.79,361.8,360.98,361.18,9149.0,357.023,357.0328,356.2236,356.421,9149.0
2024-09-06 13:30:00,360.74,360.83,359.68,359.7,6692.0,355.9868,356.0756,354.9408,354.9605,6692.0
2024-09-06 13:40:00,359.66,359.66,359.42,359.54,1800.0,354.921,354.921,354.6842,354.8026,1800.0
2024-09-06 13:50:00,359.67,360.44,359.51,360.0,10244.0,354.9309,355.6907,354.773,355.2565,10244.0
2024-09-06 14:00:00,359.97,359.97,359.37,359.67,3800.0,355.2269,355.2269,354.6348,354.9309,3800.0
2024-09-06 14:10:00,359.31,360.75,359.3,360.6,3926.0,354.5756,355.9967,354.5658,355.8486,3926.0
2024-09-06 14:20:00,360.79,360.92,360.65,360.92,1452.0,356.0361,356.1644,355.898,356.1644,1452.0
2024-09-06 14:30:00,360.75,360.75,359.91,360.0,3767.0,355.9967,355.9967,355.1677,355.2565,3767.0
2024-09-06 14:40:00,360.13,360.17,359.71,359.71,8488.0,355.3848,355.4243,354.9704,354.9704,8488.0
2024-09-06 14:50:00,359.66,359.79,359.36,359.5,22297.0,354.921,355.0493,354.625,354.7631,22297.0
2024-09-06 15:00:00,359.51,359.62,359.25,359.44,14526.0,354.773,354.8815,354.5164,354.7039,14526.0
2024-09-06 15:10:00,359.4,359.73,358.52,359.49,15650.0,354.6644,354.9901,353.796,354.7533,15650.0
2024-09-06 15:20:00,359.79,360.73,359.67,359.83,34400.0,355.0493,355.9769,354.9309,355.0888,34400.0
2024-09-06 15:30:00,359.83,359.88,358.26,358.41,17934.0,355.0888,355.1381,353.5395,353.6875,17934.0
2024-09-06 15:40:00,358.37,358.76,358.14,358.76,8843.0,353.648,354.0329,353.421,354.0329,8843.0
2024-09-06 15:50:00,358.98,359.08,357.18,357.97,52303.0,354.25,354.3487,352.4737,353.2533,52303.0
2024-09-09 09:30:00,357.0,357.0,338.78,338.78,149732.0,352.2961,352.2961,334.3161,334.3161,149732.0
2024-09-09 09:40:00,338.75,345.48,338.23,345.48,120907.0,334.2865,340.9279,333.7734,340.9279,120907.0
2024-09-09 09:50:00,345.5,346.32,343.09,344.85,71074.0,340.9476,341.7568,338.5693,340.3062,71074.0
2024-09-09 10:00:00,344.99,345.38,341.93,343.24,46264.0,340.4443,340.8292,337.4246,338.7174,46264.0
2024-09-09 10:10:00,342.79,344.51,341.85,343.85,58767.0,338.2733,339.9706,337.3457,339.3193,58767.0
2024-09-09 10:20:00,343.88,350.25,343.88,348.88,23776.0,339.3489,345.635,339.3489,344.2831,23776.0
2024-09-09 10:30:00,348.84,349.9,343.87,344.95,52654.0,344.2436,345.2896,339.3391,340.4048,52654.0
2024-09-09 10:40:00,344.95,346.29,344.53,345.36,10657.0,340.4048,341.7272,339.9904,340.8094,10657.0
2024-09-09 10:50:00,345.77,345.77,344.11,344.9,33771.0,341.214,341.214,339.5759,340.3555,33771.0
2024-09-09 11:00:00,345.14,345.46,344.59,344.72,15445.0,340.5923,340.9081,340.0496,340.1779,15445.0
2024-09-09 11:10:00,344.87,346.11,344.72,345.0,12000.0,340.3259,341.5496,340.1779,340.4542,12000.0
2024-09-09 11:20:00,344.89,345.15,344.27,345.03,24260.0,340.3456,340.6022,339.7338,340.4838,24260.0
2024-09-09 11:30:00,345.29,347.32,345.11,347.06,12310.0,340.7404,342.7436,340.5627,342.487,12310.0
2024-09-09 11:40:00,347.14,347.51,346.57,347.51,12880.0,342.566,342.9311,342.0035,342.9311,12880.0
2024-09-09 11:50:00,347.53,347.59,345.01,345.18,13124.0,342.9508,343.0101,340.464,340.6318,13124.0
2024-09-09 12:00:00,345.69,348.27,345.35,348.25,9946.0,341.1351,343.6811,340.7996,343.6614,9946.0
2024-09-09 12:10:00,348.42,348.79,346.87,346.87,11185.0,343.8291,344.1942,342.2995,342.2995,11185.0
2024-09-09 12:20:00,347.13,347.14,346.1,346.59,6131.0,342.5561,342.566,341.5397,342.0232,6131.0
2024-09-09 12:30:00,346.62,346.62,345.84,346.18,18686.0,342.0528,342.0528,341.2831,341.6186,18686.0
2024-09-09 12:40:00,346.29,346.29,345.64,345.74,5946.0,341.7272,341.7272,341.0857,341.1844,5946.0
2024-09-09 12:50:00,345.64,345.7,345.35,345.68,3600.0,341.0857,341.145,340.7996,341.1252,3600.0
2024-09-09 13:00:00,345.79,345.8,345.07,345.31,5981.0,341.2338,341.2436,340.5233,340.7601,5981.0
2024-09-09 13:10:00,345.31,346.04,345.31,345.77,17726.0,340.7601,341.4805,340.7601,341.214,17726.0
2024-09-09 13:20:00,345.58,345.63,345.17,345.44,12132.0,341.0265,341.0759,340.6219,340.8884,12132.0
2024-09-09 13:30:00,345.45,345.58,343.54,343.72,20750.0,340.8983,341.0265,339.0134,339.191,20750.0
2024-09-09 13:40:00,343.72,343.72,342.56,342.57,31117.0,339.191,339.191,338.0463,338.0562,31117.0
2024-09-09 13:50:00,342.56,343.56,342.3,343.24,11984.0,338.0463,339.0332,337.7898,338.7174,11984.0
2024-09-09 14:00:00,343.16,343.36,342.11,343.36,18772.0,338.6384,338.8358,337.6023,338.8358,18772.0
2024-09-09 14:10:00,343.36,343.99,342.89,343.81,20303.0,338.8358,339.4575,338.372,339.2799,20303.0
2024-09-09 14:20:00,343.82,344.38,343.82,344.38,11628.0,339.2897,339.8424,339.2897,339.8424,11628.0
2024-09-09 14:30:00,344.27,344.56,343.98,344.24,25473.0,339.7338,340.02,339.4476,339.7042,25473.0
2024-09-09 14:40:00,344.24,344.89,344.23,344.37,5715.0,339.7042,340.3456,339.6943,339.8325,5715.0
2024-09-09 14:50:00,344.42,345.11,344.25,344.9,9623.0,339.8818,340.5627,339.7141,340.3555,9623.0
2024-09-09 15:00:00,344.88,345.44,344.88,345.31,16917.0,340.3358,340.8884,340.3358,340.7601,16917.0
2024-09-09 15:10:00,345.31,345.47,344.87,345.1,33020.0,340.7601,340.918,340.3259,340.5529,33020.0
2024-09-09 15:20:00,345.07,345.08,343.45,344.36,18953.0,340.5233,340.5331,338.9246,339.8226,18953.0
2024-09-09 15:30:00,344.5,344.5,343.08,344.46,54854.0,339.9608,339.9608,338.5595,339.9213,54854.0
2024-09-09 15:40:00,344.29,345.64,343.5,344.25,50114.0,339.7535,341.0857,338.9739,339.7141,50114.0
2024-09-09 15:50:00,344.69,344.69,343.56,343.75,113996.0,340.1483,340.1483,339.0332,339.2207,113996.0
2024-09-10 09:30:00,343.5,344.49,340.01,344.34,60327.0,338.9739,339.9509,335.5299,339.8029,60327.0
2024-09-10 09:40:00,344.39,344.39,340.41,341.07,18131.0,339.8522,339.8522,335.9247,336.576,18131.0
2024-09-10 09:50:00,341.24,342.47,340.44,341.53,80829.0,336.7437,337.9575,335.9543,337.0299,80829.0
2024-09-10 10:00:00,341.48,342.56,340.74,342.12,17658.0,336.9806,338.0463,336.2503,337.6121,17658.0
2024-09-10 10:10:00,342.14,343.76,341.57,343.76,11891.0,337.6319,339.2305,337.0694,339.2305,11891.0
2024-09-10 10:20:00,343.54,345.21,343.39,344.27,33478.0,339.0134,340.6614,338.8654,339.7338,33478.0
2024-09-10 10:30:00,344.37,344.68,344.11,344.41,8062.0,339.8325,340.1384,339.5759,339.872,8062.0
2024-09-10 10:40:00,344.51,344.74,343.58,344.57,8531.0,339.9706,340.1976,339.0529,340.0298,8531.0
2024-09-10 10:50:00,344.84,345.23,344.55,344.65,13842.0,340.2963,340.6812,340.0101,340.1088,13842.0
2024-09-10 11:00:00,344.44,345.5,344.26,345.48,12537.0,339.9016,340.9476,339.7239,340.9279,12537.0
2024-09-10 11:10:00,345.98,346.88,344.96,345.0,15348.0,341.4213,342.3094,340.4147,340.4542,15348.0
2024-09-10 11:20:00,345.44,345.44,344.82,345.08,6238.0,340.8884,340.8884,340.2766,340.5331,6238.0
2024-09-10 11:30:00,345.08,345.08,343.69,344.15,6817.0,340.5331,340.5331,339.1614,339.6154,6817.0
2024-09-10 11:40:00,344.17,345.21,343.53,343.75,10367.0,339.6351,340.6614,339.0036,339.2207,10367.0
2024-09-10 11:50:00,343.75,343.95,343.34,343.65,10991.0,339.2207,339.418,338.8161,339.122,10991.0
2024-09-10 12:00:00,343.58,344.58,343.45,343.84,11028.0,339.0529,340.0397,338.9246,339.3095,11028.0
2024-09-10 12:10:00,343.81,344.08,343.58,344.04,5596.0,339.2799,339.5463,339.0529,339.5068,5596.0
2024-09-10 12:20:00,344.03,344.41,344.01,344.09,3584.0,339.497,339.872,339.4772,339.5562,3584.0
2024-09-10 12:30:00,344.11,345.11,344.11,345.11,92157.0,339.5759,340.5627,339.5759,340.5627,92157.0
2024-09-10 12:40:00,345.75,346.5,344.93,346.5,11791.0,341.1943,341.9344,340.3851,341.9344,11791.0
2024-09-10 12:50:00,347.14,348.24,345.91,348.21,17318.0,342.566,343.6515,341.3522,343.6219,17318.0
2024-09-10 13:00:00,347.94,347.94,346.55,346.75,5266.0,343.3554,343.3554,341.9838,342.1811,5266.0
2024-09-10 13:10:00,347.0,347.01,345.47,346.19,9567.0,342.4278,342.4377,340.918,341.6285,9567.0
2024-09-10 13:20:00,346.56,346.61,345.48,345.6,10897.0,341.9936,342.043,340.9279,341.0463,10897.0
2024-09-10 13:30:00,345.86,345.86,345.05,345.19,2472.0,341.3029,341.3029,340.5035,340.6417,2472.0
2024-09-10 13:40:00,345.31,345.84,345.3,345.74,2002.0,340.7601,341.2831,340.7502,341.1844,2002.0
2024-09-10 13:50:00,345.46,346.2,345.36,345.6,2702.0,340.9081,341.6384,340.8094,341.0463,2702.0
2024-09-10 14:00:00,345.57,345.7,345.2,345.39,7934.0,341.0167,341.145,340.6515,340.839,7934.0
2024-09-10 14:10:00,345.5,345.67,345.22,345.54,11103.0,340.9476,341.1154,340.6713,340.9871,11103.0
2024-09-10 14:20:00,345.53,345.66,345.34,345.52,4180.0,340.9772,341.1055,340.7897,340.9673,4180.0
2024-09-10 14:30:00,345.62,346.17,345.5,346.01,2400.0,341.066,341.6088,340.9476,341.4509,2400.0
2024-09-10 14:40:00,346.33,346.33,345.83,346.25,2836.0,341.7667,341.7667,341.2732,341.6877,2836.0
2024-09-10 14:50:00,346.17,346.72,346.13,346.4,3611.0,341.6088,342.1515,341.5693,341.8357,3611.0
2024-09-10 15:00:00,346.4,346.4,345.57,345.57,9861.0,341.8357,341.8357,341.0167,341.0167,9861.0
2024-09-10 15:10:00,345.78,346.19,345.5,345.91,7056.0,341.2239,341.6285,340.9476,341.3522,7056.0
2024-09-10 15:20:00,345.91,346.04,345.5,345.5,5750.0,341.3522,341.4805,340.9476,340.9476,5750.0
2024-09-10 15:30:00,345.6,345.9,345.11,345.78,22300.0,341.0463,341.3423,340.5627,341.2239,22300.0
2024-09-10 15:40:00,345.92,347.01,345.9,346.85,21519.0,341.3621,342.4377,341.3423,342.2798,21519.0
2024-09-10 15:50:00,346.97,347.82,346.15,346.51,91420.0,342.3982,343.237,341.589,341.9443,91420.0
2024-09-11 09:30:00,330.42,333.79,326.77,332.69,135060.0,326.0663,329.3919,322.4644,328.3064,135060.0
2024-09-11 09:40:00,332.69,332.69,328.88,330.15,112507.0,328.3064,328.3064,324.5466,325.7998,112507.0
2024-09-11 09:50:00,330.19,330.44,327.22,328.68,103455.0,325.8393,326.086,322.9085,324.3492,103455.0
2024-09-11 10:00:00,328.68,329.2,325.87,326.42,91058.0,324.3492,324.8624,321.5762,322.119,91058.0
2024-09-11 10:10:00,326.13,327.68,325.3,326.92,40349.0,321.8328,323.3624,321.0138,322.6124,40349.0
2024-09-11 10:20:00,326.8,327.45,326.21,326.48,72357.0,322.494,323.1354,321.9118,322.1782,72357.0
2024-09-11 10:30:00,326.48,328.3,326.12,328.0,62597.0,322.1782,323.9742,321.8229,323.6782,62597.0
2024-09-11 10:40:00,328.3,328.76,327.03,327.33,50785.0,323.9742,324.4282,322.721,323.017,50785.0
2024-09-11 10:50:00,327.5,328.24,327.31,327.99,62961.0,323.1848,323.915,322.9973,323.6683,62961.0
2024-09-11 11:00:00,328.2,328.79,327.83,328.28,28633.0,323.8755,324.4578,323.5104,323.9545,28633.0
2024-09-11 11:10:00,328.5,328.52,327.35,328.5,27426.0,324.1716,324.1913,323.0367,324.1716,27426.0
2024-09-11 11:20:00,328.31,328.65,327.86,328.47,12859.0,323.9841,324.3196,323.54,324.142,12859.0
2024-09-11 11:30:00,328.47,329.0,328.34,328.81,51404.0,324.142,324.665,324.0137,324.4775,51404.0
2024-09-11 11:40:00,328.55,328.79,327.52,327.91,25783.0,324.2209,324.4578,323.2045,323.5894,25783.0
2024-09-11 11:50:00,327.93,327.93,326.91,327.65,11650.0,323.6091,323.6091,322.6025,323.3328,11650.0
2024-09-11 12:00:00,327.53,328.77,327.11,327.92,16306.0,323.2144,324.438,322.7999,323.5992,16306.0
2024-09-11 12:10:00,328.28,328.54,327.94,328.26,19225.0,323.9545,324.2111,323.619,323.9348,19225.0
2024-09-11 12:20:00,328.09,329.62,327.95,329.62,37008.0,323.767,325.2768,323.6288,325.2768,37008.0
2024-09-11 12:30:00,329.62,330.67,329.42,330.63,29876.0,325.2768,326.313,325.0795,326.2735,29876.0
2024-09-11 12:40:00,330.63,332.92,330.63,332.59,25842.0,326.2735,328.5334,326.2735,328.2077,25842.0
2024-09-11 12:50:00,332.7,332.77,331.8,332.51,7097.0,328.3162,328.3853,327.4281,328.1288,7097.0
2024-09-11 13:00:00,332.38,332.66,332.15,332.39,10098.0,328.0005,328.2768,327.7735,328.0103,10098.0
2024-09-11 13:10:00,332.25,332.54,330.31,330.31,12426.0,327.8722,328.1584,325.9577,325.9577,12426.0
2024-09-11 13:20:00,330.14,330.63,329.36,329.44,19152.0,325.79,326.2735,325.0203,325.0992,19152.0
2024-09-11 13:30:00,329.89,330.29,329.39,329.81,8895.0,325.5433,325.938,325.0499,325.4643,8895.0
2024-09-11 13:40:00,329.98,329.98,329.21,329.6,6808.0,325.6321,325.6321,324.8722,325.2571,6808.0
2024-09-11 13:50:00,329.78,329.83,328.14,328.5,14955.0,325.4347,325.4841,323.8163,324.1716,14955.0
2024-09-11 14:00:00,328.48,328.71,328.25,328.4,21838.0,324.1519,324.3788,323.9249,324.0729,21838.0
2024-09-11 14:10:00,328.27,328.58,326.93,326.93,44872.0,323.9446,324.2505,322.6223,322.6223,44872.0
2024-09-11 14:20:00,327.02,327.11,325.25,325.75,53028.0,322.7111,322.7999,320.9644,321.4578,53028.0
2024-09-11 14:30:00,326.04,328.61,325.72,328.09,21169.0,321.744,324.2801,321.4282,323.767,21169.0
2024-09-11 14:40:00,328.01,328.6,327.28,328.16,29398.0,323.688,324.2703,322.9677,323.8361,29398.0
2024-09-11 14:50:00,328.06,328.07,326.62,326.73,24698.0,323.7374,323.7473,322.3164,322.4249,24698.0
2024-09-11 15:00:00,326.71,328.32,326.5,327.79,21071.0,322.4052,323.994,322.1979,323.4709,21071.0
2024-09-11 15:10:00,327.98,327.98,327.32,327.77,11156.0,323.6584,323.6584,323.0071,323.4512,11156.0
2024-09-11 15:20:00,327.63,328.15,327.12,327.72,23421.0,323.3131,323.8262,322.8098,323.4019,23421.0
2024-09-11 15:30:00,327.72,328.61,327.58,328.13,35967.0,323.4019,324.2801,323.2637,323.8065,35967.0
2024-09-11 15:40:00,328.13,328.23,327.09,327.58,40598.0,323.8065,323.9051,322.7802,323.2637,40598.0
2024-09-11 15:50:00,327.49,328.82,326.74,327.93,173477.0,323.1749,324.4874,322.4348,323.6091,173477.0
2024-09-12 09:30:00,329.62,331.0,325.25,326.31,70786.0,325.2768,326.6386,320.9644,322.0104,70786.0
2024-09-12 09:40:00,326.73,326.73,323.84,323.87,43004.0,322.4249,322.4249,319.573,319.6026,43004.0
2024-09-12 09:50:00,323.91,324.39,321.72,322.05,21722.0,319.6421,320.1157,317.4809,317.8066,21722.0
2024-09-12 10:00:00,322.0,324.14,321.29,323.7,32740.0,317.7572,319.869,317.0566,319.4348,32740.0
2024-09-12 10:10:00,323.87,325.78,323.87,324.97,21055.0,319.6026,321.4874,319.6026,320.6881,21055.0
2024-09-12 10:20:00,325.0,325.67,324.26,324.92,14956.0,320.7177,321.3789,319.9875,320.6388,14956.0
2024-09-12 10:30:00,324.65,325.48,324.08,324.54,12021.0,320.3723,321.1914,319.8098,320.2638,12021.0
2024-09-12 10:40:00,324.54,326.34,324.54,325.87,13042.0,320.2638,322.0401,320.2638,321.5762,13042.0
2024-09-12 10:50:00,325.91,326.1,324.63,324.63,23223.0,321.6157,321.8032,320.3526,320.3526,23223.0
2024-09-12 11:00:00,324.85,325.68,324.85,325.55,13637.0,320.5697,321.3887,320.5697,321.2605,13637.0
2024-09-12 11:10:00,325.54,326.0,324.81,325.2,66602.0,321.2506,321.7045,320.5302,320.9151,66602.0
2024-09-12 11:20:00,325.18,326.4,324.98,326.28,5073.0,320.8953,322.0993,320.698,321.9808,5073.0
2024-09-12 11:30:00,326.0,327.11,325.59,326.76,21335.0,321.7045,322.7999,321.2999,322.4545,21335.0
2024-09-12 11:40:00,326.91,328.35,326.91,327.54,19435.0,322.6025,324.0236,322.6025,323.2242,19435.0
2024-09-12 11:50:00,327.63,327.75,326.8,326.96,9828.0,323.3131,323.4315,322.494,322.6519,9828.0
2024-09-12 12:00:00,326.96,327.47,326.82,327.47,4204.0,322.6519,323.1552,322.5137,323.1552,4204.0
2024-09-12 12:10:00,327.45,327.84,326.83,327.84,14544.0,323.1354,323.5203,322.5236,323.5203,14544.0
2024-09-12 12:20:00,327.67,328.48,327.36,327.75,13228.0,323.3525,324.1519,323.0466,323.4315,13228.0
2024-09-12 12:30:00,327.65,328.3,326.94,327.9,8509.0,323.3328,323.9742,322.6321,323.5795,8509.0
2024-09-12 12:40:00,327.56,328.44,327.56,327.98,9409.0,323.244,324.1124,323.244,323.6584,9409.0
2024-09-12 12:50:00,328.19,328.2,326.99,327.29,10706.0,323.8657,323.8755,322.6815,322.9775,10706.0
2024-09-12 13:00:00,327.12,328.25,327.02,327.93,11406.0,322.8098,323.9249,322.7111,323.6091,11406.0
2024-09-12 13:10:00,328.02,328.47,327.58,328.1,7383.0,323.6979,324.142,323.2637,323.7769,7383.0
2024-09-12 13:20:00,327.95,328.26,327.77,328.13,8191.0,323.6288,323.9348,323.4512,323.8065,8191.0
2024-09-12 13:30:00,328.31,328.67,328.23,328.67,15603.0,323.9841,324.3394,323.9051,324.3394,15603.0
2024-09-12 13:40:00,328.7,329.18,328.5,329.0,10907.0,324.369,324.8426,324.1716,324.665,10907.0
2024-09-12 13:50:00,329.03,329.56,328.86,329.53,5944.0,324.6946,325.2176,324.5268,325.188,5944.0
2024-09-12 14:00:00,329.43,329.54,328.3,328.64,7250.0,325.0893,325.1979,323.9742,324.3097,7250.0
2024-09-12 14:10:00,328.33,328.6,328.07,328.6,3606.0,324.0038,324.2703,323.7473,324.2703,3606.0
2024-09-12 14:20:00,328.6,328.79,328.41,328.79,1901.0,324.2703,324.4578,324.0828,324.4578,1901.0
2024-09-12 14:30:00,328.8,329.01,328.46,328.69,5621.0,324.4676,324.6749,324.1321,324.3591,5621.0
2024-09-12 14:40:00,328.69,328.96,328.45,328.92,7733.0,324.3591,324.6255,324.1222,324.5861,7733.0
2024-09-12 14:50:00,328.92,328.92,327.69,327.72,18595.0,324.5861,324.5861,323.3723,323.4019,18595.0
2024-09-12 15:00:00,327.87,328.0,327.31,327.74,5142.0,323.5499,323.6782,322.9973,323.4216,5142.0
2024-09-12 15:10:00,327.68,328.09,327.49,327.7,10863.0,323.3624,323.767,323.1749,323.3821,10863.0
2024-09-12 15:20:00,327.86,328.81,327.71,328.18,25536.0,323.54,324.4775,323.392,323.8558,25536.0
2024-09-12 15:30:00,328.29,328.29,327.17,327.3,23555.0,323.9644,323.9644,322.8591,322.9874,23555.0
2024-09-12 15:40:00,327.42,327.47,326.12,326.13,22245.0,323.1058,323.1552,321.8229,321.8328,22245.0
2024-09-12 15:50:00,326.25,326.3,324.09,324.43,240209.0,321.9512,322.0006,319.8197,320.1552,240209.0
2024-09-13 09:30:00,325.08,325.75,322.05,322.62,45579.0,320.7967,321.4578,317.8066,318.3691,45579.0
2024-09-13 09:40:00,322.75,323.43,321.72,321.87,33844.0,318.4974,319.1684,317.4809,317.6289,33844.0
2024-09-13 09:50:00,321.66,322.88,321.66,322.23,50144.0,317.4217,318.6256,317.4217,317.9842,50144.0
2024-09-13 10:00:00,322.41,322.94,321.38,321.49,52193.0,318.1618,318.6849,317.1454,317.254,52193.0
2024-09-13 10:10:00,321.58,323.8,321.58,323.57,34902.0,317.3428,319.5335,317.3428,319.3065,34902.0
2024-09-13 10:20:00,323.65,323.65,321.68,322.1,42948.0,319.3855,319.3855,317.4415,317.8559,42948.0
2024-09-13 10:30:00,322.43,322.53,321.7,322.43,24318.0,318.1816,318.2803,317.4612,318.1816,24318.0
2024-09-13 10:40:00,322.28,323.51,322.21,323.2,26835.0,318.0335,319.2473,317.9645,318.9414,26835.0
2024-09-13 10:50:00,323.23,323.49,322.97,323.09,29795.0,318.971,319.2276,318.7145,318.8329,29795.0
2024-09-13 11:00:00,323.1,323.23,322.3,322.53,22412.0,318.8427,318.971,318.0533,318.2803,22412.0
2024-09-13 11:10:00,322.56,323.4,322.47,323.09,17442.0,318.3099,319.1388,318.221,318.8329,17442.0
2024-09-13 11:20:00,322.92,323.49,322.76,323.28,30898.0,318.6651,319.2276,318.5072,319.0204,30898.0
2024-09-13 11:30:00,323.28,323.46,322.97,323.12,16951.0,319.0204,319.198,318.7145,318.8625,16951.0
2024-09-13 11:40:00,323.0,323.19,322.4,322.52,11098.0,318.7441,318.9316,318.152,318.2704,11098.0
2024-09-13 11:50:00,322.41,322.76,321.72,321.9,14086.0,318.1618,318.5072,317.4809,317.6586,14086.0
2024-09-13 12:00:00,321.91,321.92,321.54,321.74,9269.0,317.6684,317.6783,317.3033,317.5007,9269.0
2024-09-13 12:10:00,321.64,322.01,321.55,322.0,15090.0,317.402,317.7671,317.3132,317.7572,15090.0
2024-09-13 12:20:00,321.93,321.93,320.56,320.71,30178.0,317.6882,317.6882,316.3362,316.4842,30178.0
2024-09-13 12:30:00,320.86,322.3,320.63,322.01,50284.0,316.6323,318.0533,316.4053,317.7671,50284.0
2024-09-13 12:40:00,322.02,323.72,321.4,323.1,95220.0,317.777,319.4546,317.1651,318.8427,95220.0
2024-09-13 12:50:00,322.97,323.27,322.09,322.1,18431.0,318.7145,319.0105,317.8461,317.8559,18431.0
2024-09-13 13:00:00,322.14,323.33,321.3,323.19,26213.0,317.8954,319.0697,317.0665,318.9316,26213.0
2024-09-13 13:10:00,323.33,323.5,322.81,323.11,48417.0,319.0697,319.2375,318.5566,318.8526,48417.0
2024-09-13 13:20:00,323.08,323.21,322.37,322.85,10159.0,318.823,318.9513,318.1224,318.596,10159.0
2024-09-13 13:30:00,322.86,323.44,322.63,323.39,49926.0,318.6059,319.1783,318.3789,319.1289,49926.0
2024-09-13 13:40:00,323.54,323.54,322.97,323.37,7446.0,319.2769,319.2769,318.7145,319.1092,7446.0
2024-09-13 13:50:00,323.27,323.28,322.94,323.03,8701.0,319.0105,319.0204,318.6849,318.7737,8701.0
2024-09-13 14:00:00,322.92,324.02,322.64,323.86,9419.0,318.6651,319.7506,318.3888,319.5927,9419.0
2024-09-13 14:10:00,323.68,323.68,322.79,322.97,10778.0,319.4151,319.4151,318.5368,318.7145,10778.0
2024-09-13 14:20:00,322.97,323.02,322.1,322.14,8867.0,318.7145,318.7638,317.8559,317.8954,8867.0
2024-09-13 14:30:00,322.0,322.14,321.33,321.41,10626.0,317.7572,317.8954,317.0961,317.175,10626.0
2024-09-13 14:40:00,321.4,322.09,321.4,321.62,54285.0,317.1651,317.8461,317.1651,317.3822,54285.0
2024-09-13 14:50:00,321.42,321.72,321.21,321.53,18334.0,317.1849,317.4809,316.9776,317.2934,18334.0
2024-09-13 15:00:00,321.47,321.61,321.31,321.52,24428.0,317.2342,317.3724,317.0763,317.2836,24428.0
2024-09-13 15:10:00,321.5,321.93,321.4,321.43,18052.0,317.2638,317.6882,317.1651,317.1947,18052.0
2024-09-13 15:20:00,321.55,321.77,321.36,321.56,26780.0,317.3132,317.5303,317.1257,317.323,26780.0
2024-09-13 15:30:00,321.55,322.09,321.35,321.91,18837.0,317.3132,317.8461,317.1158,317.6684,18837.0
2024-09-13 15:40:00,321.91,322.31,321.0,321.82,47431.0,317.6684,318.0632,316.7704,317.5796,47431.0
2024-09-13 15:50:00,321.87,322.21,321.02,321.64,145479.0,317.6289,317.9645,316.7901,317.402,145479.0
2024-09-16 09:30:00,321.5,322.46,318.63,320.0,41521.0,317.2638,318.2112,314.4316,315.7836,41521.0
2024-09-16 09:40:00,319.85,321.49,319.44,320.29,39662.0,315.6356,317.254,315.231,316.0698,39662.0
2024-09-16 09:50:00,320.25,321.38,319.16,319.37,92805.0,316.0303,317.1454,314.9547,315.1619,92805.0
2024-09-16 10:00:00,319.35,319.71,318.55,319.33,100533.0,315.1422,315.4974,314.3527,315.1224,100533.0
2024-09-16 10:10:00,319.25,320.9,319.05,320.62,40104.0,315.0435,316.6717,314.8461,316.3954,40104.0
2024-09-16 10:20:00,320.62,321.0,319.58,321.0,30843.0,316.3954,316.7704,315.3691,316.7704,30843.0
2024-09-16 10:30:00,320.9,320.9,319.51,319.52,43751.0,316.6717,316.6717,315.3,315.3099,43751.0
2024-09-16 10:40:00,319.41,320.15,318.89,320.04,43416.0,315.2014,315.9316,314.6882,315.8231,43416.0
2024-09-16 10:50:00,320.04,320.04,318.71,319.0,25199.0,315.8231,315.8231,314.5106,314.7968,25199.0
2024-09-16 11:00:00,319.0,320.36,318.99,320.25,31770.0,314.7968,316.1388,314.7869,316.0303,31770.0
2024-09-16 11:10:00,320.04,320.29,319.59,319.61,22047.0,315.8231,316.0698,315.379,315.3987,22047.0
2024-09-16 11:20:00,319.47,319.94,319.03,319.15,22927.0,315.2606,315.7244,314.8264,314.9448,22927.0
2024-09-16 11:30:00,319.23,319.25,318.3,318.3,14687.0,315.0237,315.0435,314.106,314.106,14687.0
2024-09-16 11:40:00,318.23,318.48,317.32,317.36,20475.0,314.0369,314.2836,313.1389,313.1784,20475.0
2024-09-16 11:50:00,317.32,317.93,317.25,317.5,13445.0,313.1389,313.7409,313.0698,313.3165,13445.0
2024-09-16 12:00:00,317.53,317.56,316.5,316.59,15804.0,313.3461,313.3757,312.3297,312.4185,15804.0
2024-09-16 12:10:00,316.5,316.76,315.54,316.31,90391.0,312.3297,312.5863,311.3824,312.1422,90391.0
2024-09-16 12:20:00,316.46,316.5,316.05,316.09,12068.0,312.2902,312.3297,311.8856,311.9251,12068.0
2024-09-16 12:30:00,316.21,316.74,316.14,316.63,8641.0,312.0435,312.5665,311.9744,312.458,8641.0
2024-09-16 12:40:00,316.74,316.74,316.18,316.31,6688.0,312.5665,312.5665,312.0139,312.1422,6688.0
2024-09-16 12:50:00,316.32,316.37,316.13,316.29,3997.0,312.1521,312.2014,311.9646,312.1225,3997.0
2024-09-16 13:00:00,316.29,316.7,316.21,316.69,9104.0,312.1225,312.5271,312.0435,312.5172,9104.0
2024-09-16 13:10:00,316.89,316.98,315.36,315.72,22270.0,312.7146,312.8034,311.2047,311.56,22270.0
2024-09-16 13:20:00,315.77,315.78,314.52,314.53,16179.0,311.6093,311.6192,310.3758,310.3857,16179.0
2024-09-16 13:30:00,314.54,314.89,314.03,314.74,38735.0,310.3955,310.7409,309.8923,310.5929,38735.0
2024-09-16 13:40:00,314.75,315.18,314.66,314.68,12011.0,310.6028,311.0271,310.514,310.5337,12011.0
2024-09-16 13:50:00,314.72,316.0,314.55,314.55,13177.0,310.5732,311.8363,310.4054,310.4054,13177.0
2024-09-16 14:00:00,314.55,314.8,314.22,314.22,30414.0,310.4054,310.6521,310.0797,310.0797,30414.0
2024-09-16 14:10:00,314.23,314.38,313.63,313.86,68326.0,310.0896,310.2376,309.4975,309.7245,68326.0
2024-09-16 14:20:00,313.87,313.97,313.33,313.77,51991.0,309.7344,309.833,309.2015,309.6357,51991.0
2024-09-16 14:30:00,313.88,314.41,313.33,314.23,107398.0,309.7442,310.2672,309.2015,310.0896,107398.0
2024-09-16 14:40:00,314.24,315.58,314.07,315.01,14127.0,310.0995,311.4218,309.9317,310.8593,14127.0
2024-09-16 14:50:00,315.04,315.04,314.16,314.84,25574.0,310.8889,310.8889,310.0205,310.6916,25574.0
2024-09-16 15:00:00,314.8,315.02,314.31,314.42,11832.0,310.6521,310.8692,310.1686,310.2771,11832.0
2024-09-16 15:10:00,314.27,314.36,313.5,313.61,17819.0,310.1291,310.2179,309.3692,309.4778,17819.0
2024-09-16 15:20:00,313.57,313.91,313.31,313.88,19535.0,309.4383,309.7738,309.1817,309.7442,19535.0
2024-09-16 15:30:00,314.03,315.0,313.88,313.91,36375.0,309.8923,310.8495,309.7442,309.7738,36375.0
2024-09-16 15:40:00,313.85,314.2,313.5,314.08,49162.0,309.7146,310.06,309.3692,309.9416,49162.0
2024-09-16 15:50:00,314.19,315.34,313.98,315.23,223372.0,310.0501,311.185,309.8429,311.0764,223372.0
2024-09-17 09:30:00,314.63,315.89,312.33,315.04,103930.0,310.4843,311.7277,308.2147,310.8889,103930.0
2024-09-17 09:40:00,315.26,315.38,314.22,315.13,47280.0,311.106,311.2245,310.0797,310.9778,47280.0
2024-09-17 09:50:00,315.32,315.44,313.56,313.65,41024.0,311.1653,311.2837,309.4284,309.5173,41024.0
2024-09-17 10:00:00,313.68,313.68,312.15,312.61,28876.0,309.5469,309.5469,308.037,308.491,28876.0
2024-09-17 10:10:00,312.57,314.16,312.33,313.67,40913.0,308.4515,310.0205,308.2147,309.537,40913.0
2024-09-17 10:20:00,313.91,314.06,313.29,313.49,32948.0,309.7738,309.9219,309.162,309.3594,32948.0
2024-09-17 10:30:00,313.49,313.49,312.97,313.31,20314.0,309.3594,309.3594,308.8462,309.1817,20314.0
2024-09-17 10:40:00,313.38,313.69,312.82,312.82,12873.0,309.2508,309.5567,308.6982,308.6982,12873.0
2024-09-17 10:50:00,312.95,312.98,312.33,312.33,11418.0,308.8265,308.8561,308.2147,308.2147,11418.0
2024-09-17 11:00:00,312.68,313.2,312.36,312.57,37051.0,308.56,309.0732,308.2443,308.4515,37051.0
2024-09-17 11:10:00,312.57,312.57,311.99,312.0,25333.0,308.4515,308.4515,307.8791,307.889,25333.0
2024-09-17 11:20:00,312.09,312.61,311.95,312.06,31155.0,307.9778,308.491,307.8397,307.9482,31155.0
2024-09-17 11:30:00,312.07,312.65,312.0,312.65,32725.0,307.9581,308.5304,307.889,308.5304,32725.0
2024-09-17 11:40:00,312.69,312.76,312.5,312.62,4843.0,308.5699,308.639,308.3824,308.5008,4843.0
2024-09-17 11:50:00,312.62,313.98,312.61,313.67,39954.0,308.5008,309.8429,308.491,309.537,39954.0
2024-09-17 12:00:00,313.67,314.73,313.51,314.39,42566.0,309.537,310.583,309.3791,310.2475,42566.0
2024-09-17 12:10:00,314.44,314.58,313.95,314.13,30462.0,310.2968,310.435,309.8133,309.9909,30462.0
2024-09-17 12:20:00,314.01,314.18,313.94,313.98,11386.0,309.8725,310.0403,309.8034,309.8429,11386.0
2024-09-17 12:30:00,314.18,314.18,313.61,313.72,13896.0,310.0403,310.0403,309.4778,309.5863,13896.0
2024-09-17 12:40:00,313.82,313.97,313.22,313.31,12515.0,309.685,309.833,309.0929,309.1817,12515.0
2024-09-17 12:50:00,313.31,313.75,313.14,313.75,7429.0,309.1817,309.6159,309.014,309.6159,7429.0
2024-09-17 13:00:00,313.44,313.65,313.14,313.26,20096.0,309.31,309.5173,309.014,309.1324,20096.0
2024-09-17 13:10:00,313.23,313.26,312.69,312.74,12530.0,309.1028,309.1324,308.5699,308.6192,12530.0
2024-09-17 13:20:00,312.87,313.39,312.81,312.9,15482.0,308.7475,309.2607,308.6883,308.7771,15482.0
2024-09-17 13:30:00,312.85,313.1,312.6,313.1,14818.0,308.7278,308.9745,308.4811,308.9745,14818.0
2024-09-17 13:40:00,313.11,313.36,312.94,313.12,10095.0,308.9844,309.2311,308.8166,308.9942,10095.0
2024-09-17 13:50:00,313.12,313.26,312.8,313.05,40691.0,308.9942,309.1324,308.6785,308.9252,40691.0
2024-09-17 14:00:00,313.05,313.18,312.92,313.16,26052.0,308.9252,309.0535,308.7969,309.0337,26052.0
2024-09-17 14:10:00,313.16,313.3,312.67,312.68,12737.0,309.0337,309.1719,308.5502,308.56,12737.0
2024-09-17 14:20:00,312.82,312.94,312.44,312.48,16794.0,308.6982,308.8166,308.3232,308.3627,16794.0
2024-09-17 14:30:00,312.5,312.81,312.22,312.32,14040.0,308.3824,308.6883,308.1061,308.2048,14040.0
2024-09-17 14:40:00,312.3,312.3,311.88,312.0,27478.0,308.185,308.185,307.7706,307.889,27478.0
2024-09-17 14:50:00,312.03,312.22,311.76,311.86,11524.0,307.9186,308.1061,307.6522,307.7508,11524.0
2024-09-17 15:00:00,311.97,311.97,310.82,311.4,19797.0,307.8594,307.8594,306.7245,307.2969,19797.0
2024-09-17 15:10:00,311.36,312.09,311.36,311.76,18778.0,307.2574,307.9778,307.2574,307.6522,18778.0
2024-09-17 15:20:00,311.75,311.99,311.03,311.82,29007.0,307.6423,307.8791,306.9318,307.7114,29007.0
2024-09-17 15:30:00,311.69,311.74,311.27,311.68,11099.0,307.5831,307.6324,307.1686,307.5732,11099.0
2024-09-17 15:40:00,311.73,312.26,311.6,312.26,26674.0,307.6226,308.1456,307.4943,308.1456,26674.0
2024-09-17 15:50:00,312.25,312.36,311.58,311.81,135530.0,308.1357,308.2443,307.4745,307.7015,135530.0
2024-09-18 09:30:00,312.0,312.81,311.27,312.0,108143.0,307.889,308.6883,307.1686,307.889,108143.0
2024-09-18 09:40:00,312.0,313.03,311.81,312.84,71505.0,307.889,308.9054,307.7015,308.7179,71505.0
2024-09-18 09:50:00,312.84,313.22,312.44,312.79,70725.0,308.7179,309.0929,308.3232,308.6686,70725.0
2024-09-18 10:00:00,312.83,314.95,312.68,314.53,66822.0,308.7081,310.8001,308.56,310.3857,66822.0
2024-09-18 10:10:00,314.69,315.69,314.24,315.16,19849.0,310.5436,311.5304,310.0995,311.0074,19849.0
2024-09-18 10:20:00,315.23,316.77,315.1,315.78,37924.0,311.0764,312.5961,310.9482,311.6192,37924.0
2024-09-18 10:30:00,315.61,315.87,314.21,314.78,12989.0,311.4514,311.708,310.0699,310.6324,12989.0
2024-09-18 10:40:00,314.58,315.43,314.35,314.58,13020.0,310.435,311.2738,310.208,310.435,13020.0
2024-09-18 10:50:00,314.55,314.82,314.28,314.82,4385.0,310.4054,310.6718,310.139,310.6718,4385.0
2024-09-18 11:00:00,315.03,316.46,315.02,316.24,14065.0,310.8791,312.2902,310.8692,312.0731,14065.0
2024-09-18 11:10:00,316.4,316.56,315.32,315.97,8100.0,312.231,312.3889,311.1653,311.8067,8100.0
2024-09-18 11:20:00,316.07,316.46,315.82,316.26,16949.0,311.9054,312.2902,311.6587,312.0929,16949.0
2024-09-18 11:30:00,316.0,317.44,315.83,317.4,45785.0,311.8363,313.2573,311.6685,313.2178,45785.0
2024-09-18 11:40:00,317.63,317.63,316.84,316.86,12730.0,313.4448,313.4448,312.6652,312.685,12730.0
2024-09-18 11:50:00,317.0,317.26,316.64,317.2,7952.0,312.8231,313.0797,312.4679,313.0205,7952.0
2024-09-18 12:00:00,316.98,317.32,316.39,316.76,6948.0,312.8034,313.1389,312.2212,312.5863,6948.0
2024-09-18 12:10:00,316.59,316.76,315.85,315.98,7560.0,312.4185,312.5863,311.6883,311.8166,7560.0
2024-09-18 12:20:00,315.96,316.18,315.51,315.63,6391.0,311.7968,312.0139,311.3528,311.4712,6391.0
2024-09-18 12:30:00,315.52,315.7,315.09,315.43,15314.0,311.3626,311.5402,310.9383,311.2738,15314.0
2024-09-18 12:40:00,315.3,315.31,314.68,315.05,17287.0,311.1455,311.1554,310.5337,310.8988,17287.0
2024-09-18 12:50:00,315.0,315.01,314.01,314.46,17133.0,310.8495,310.8593,309.8725,310.3166,17133.0
2024-09-18 13:00:00,314.27,315.38,314.26,315.17,8739.0,310.1291,311.2245,310.1192,311.0172,8739.0
2024-09-18 13:10:00,315.38,315.72,315.08,315.09,6011.0,311.2245,311.56,310.9284,310.9383,6011.0
2024-09-18 13:20:00,315.04,315.52,314.94,315.5,4993.0,310.8889,311.3626,310.7903,311.3429,4993.0
2024-09-18 13:30:00,315.3,315.54,315.16,315.24,4330.0,311.1455,311.3824,311.0074,311.0863,4330.0
2024-09-18 13:40:00,315.3,315.35,314.4,314.41,8596.0,311.1455,311.1949,310.2574,310.2672,8596.0
2024-09-18 13:50:00,314.49,314.71,313.87,314.03,23294.0,310.3462,310.5633,309.7344,309.8923,23294.0
2024-09-18 14:00:00,314.01,316.8,313.69,314.39,18512.0,309.8725,312.6258,309.5567,310.2475,18512.0
2024-09-18 14:10:00,314.49,315.24,314.19,314.87,21633.0,310.3462,311.0863,310.0501,310.7212,21633.0
2024-09-18 14:20:00,315.0,315.0,314.14,314.48,28403.0,310.8495,310.8495,310.0008,310.3363,28403.0
2024-09-18 14:30:00,314.48,315.04,314.26,314.49,43133.0,310.3363,310.8889,310.1192,310.3462,43133.0
2024-09-18 14:40:00,314.5,314.6,313.76,314.6,47858.0,310.3561,310.4547,309.6258,310.4547,47858.0
2024-09-18 14:50:00,314.63,315.33,314.34,314.86,13376.0,310.4843,311.1751,310.1982,310.7113,13376.0
2024-09-18 15:00:00,315.14,315.4,314.68,315.32,12376.0,310.9876,311.2442,310.5337,311.1653,12376.0
2024-09-18 15:10:00,315.33,315.33,314.83,314.94,33620.0,311.1751,311.1751,310.6817,310.7903,33620.0
2024-09-18 15:20:00,315.08,315.56,314.5,315.13,37755.0,310.9284,311.4021,310.3561,310.9778,37755.0
2024-09-18 15:30:00,315.24,315.73,314.89,315.45,33460.0,311.0863,311.5699,310.7409,311.2935,33460.0
2024-09-18 15:40:00,315.49,315.61,314.8,315.29,42357.0,311.333,311.4514,310.6521,311.1356,42357.0
2024-09-18 15:50:00,315.13,315.96,315.0,315.34,124975.0,310.9778,311.7968,310.8495,311.185,124975.0
2024-09-19 09:30:00,316.23,318.88,315.53,317.47,42596.0,312.0633,314.6783,311.3725,313.2869,42596.0
2024-09-19 09:40:00,317.89,318.29,316.95,317.91,16415.0,313.7014,314.0961,312.7738,313.7211,16415.0
2024-09-19 09:50:00,318.38,319.04,317.58,318.25,34388.0,314.1849,314.8362,313.3955,314.0566,34388.0
2024-09-19 10:00:00,318.42,319.06,316.5,316.81,11691.0,314.2244,314.856,312.3297,312.6356,11691.0
2024-09-19 10:10:00,316.95,317.35,316.02,316.89,22387.0,312.7738,313.1685,311.856,312.7146,22387.0
2024-09-19 10:20:00,316.68,316.8,315.52,316.0,24627.0,312.5073,312.6258,311.3626,311.8363,24627.0
2024-09-19 10:30:00,315.62,316.49,315.56,316.49,16939.0,311.4613,312.3198,311.4021,312.3198,16939.0
2024-09-19 10:40:00,316.73,317.36,316.32,316.54,5533.0,312.5567,313.1784,312.1521,312.3692,5533.0
2024-09-19 10:50:00,316.63,317.09,316.55,316.87,12943.0,312.458,312.9119,312.379,312.6948,12943.0
2024-09-19 11:00:00,316.6,316.68,316.12,316.12,2525.0,312.4284,312.5073,311.9547,311.9547,2525.0
2024-09-19 11:10:00,316.22,316.39,315.8,316.37,3164.0,312.0534,312.2212,311.6389,312.2014,3164.0
2024-09-19 11:20:00,316.37,316.74,316.12,316.13,5913.0,312.2014,312.5665,311.9547,311.9646,5913.0
2024-09-19 11:30:00,316.14,316.3,315.65,315.96,7268.0,311.9744,312.1323,311.4909,311.7968,7268.0
2024-09-19 11:40:00,315.9,315.9,315.27,315.27,5591.0,311.7376,311.7376,311.1159,311.1159,5591.0
2024-09-19 11:50:00,315.32,315.62,315.17,315.62,4873.0,311.1653,311.4613,311.0172,311.4613,4873.0
2024-09-19 12:00:00,315.68,315.92,315.41,315.55,8845.0,311.5205,311.7573,311.2541,311.3922,8845.0
2024-09-19 12:10:00,315.59,315.96,315.54,315.74,6026.0,311.4317,311.7968,311.3824,311.5797,6026.0
2024-09-19 12:20:00,315.77,316.02,315.68,316.0,8262.0,311.6093,311.856,311.5205,311.8363,8262.0
2024-09-19 12:30:00,315.93,315.99,315.59,315.67,3797.0,311.7672,311.8264,311.4317,311.5106,3797.0
2024-09-19 12:40:00,315.66,316.14,315.65,315.76,4631.0,311.5008,311.9744,311.4909,311.5995,4631.0
2024-09-19 12:50:00,315.81,316.05,315.69,315.91,2846.0,311.6488,311.8856,311.5304,311.7475,2846.0
2024-09-19 13:00:00,316.13,316.38,316.0,316.31,5621.0,311.9646,312.2113,311.8363,312.1422,5621.0
2024-09-19 13:10:00,316.17,316.35,316.02,316.25,2145.0,312.0041,312.1817,311.856,312.083,2145.0
2024-09-19 13:20:00,316.25,316.3,315.92,315.93,5755.0,312.083,312.1323,311.7573,311.7672,5755.0
2024-09-19 13:30:00,315.94,316.14,315.94,316.11,1795.0,311.7771,311.9744,311.7771,311.9448,1795.0
2024-09-19 13:40:00,315.98,316.05,315.77,315.99,5016.0,311.8166,311.8856,311.6093,311.8264,5016.0
2024-09-19 13:50:00,316.02,316.02,315.51,315.68,4545.0,311.856,311.856,311.3528,311.5205,4545.0
2024-09-19 14:00:00,315.68,315.91,315.68,315.72,1278.0,311.5205,311.7475,311.5205,311.56,1278.0
2024-09-19 14:10:00,315.67,315.71,314.4,314.83,8261.0,311.5106,311.5501,310.2574,310.6817,8261.0
2024-09-19 14:20:00,314.64,314.86,314.41,314.81,3199.0,310.4942,310.7113,310.2672,310.662,3199.0
2024-09-19 14:30:00,314.75,315.01,314.54,315.01,5561.0,310.6028,310.8593,310.3955,310.8593,5561.0
2024-09-19 14:40:00,315.17,315.17,314.38,314.69,5206.0,311.0172,311.0172,310.2376,310.5436,5206.0
2024-09-19 14:50:00,314.54,314.64,314.19,314.54,8964.0,310.3955,310.4942,310.0501,310.3955,8964.0
2024-09-19 15:00:00,314.51,314.7,314.18,314.23,5934.0,310.3659,310.5534,310.0403,310.0896,5934.0
2024-09-19 15:10:00,314.22,314.38,313.51,313.68,21239.0,310.0797,310.2376,309.3791,309.5469,21239.0
2024-09-19 15:20:00,313.5,313.67,312.92,313.03,26359.0,309.3692,309.537,308.7969,308.9054,26359.0
2024-09-19 15:30:00,313.12,313.12,312.7,312.86,16703.0,308.9942,308.9942,308.5798,308.7377,16703.0
2024-09-19 15:40:00,312.91,313.17,312.65,312.97,21112.0,308.787,309.0436,308.5304,308.8462,21112.0
2024-09-19 15:50:00,312.97,313.07,311.87,311.95,159098.0,308.8462,308.9449,307.7607,307.8397,159098.0
2024-09-20 09:30:00,310.0,312.44,309.53,311.93,137465.0,305.9154,308.3232,305.4515,307.8199,137465.0
2024-09-20 09:40:00,311.79,312.51,310.86,311.9,24750.0,307.6818,308.3923,306.764,307.7903,24750.0
2024-09-20 09:50:00,312.14,312.16,311.14,311.44,8634.0,308.0272,308.0469,307.0403,307.3364,8634.0
2024-09-20 10:00:00,311.44,311.46,310.14,310.45,12574.0,307.3364,307.3561,306.0535,306.3594,12574.0
2024-09-20 10:10:00,310.67,311.43,310.0,311.17,15959.0,306.5765,307.3265,305.9154,307.0699,15959.0
2024-09-20 10:20:00,311.17,311.69,310.87,310.98,21606.0,307.0699,307.5831,306.7739,306.8824,21606.0
2024-09-20 10:30:00,311.01,311.24,310.28,310.43,11125.0,306.912,307.139,306.1917,306.3397,11125.0
2024-09-20 10:40:00,310.24,310.76,310.04,310.28,15468.0,306.1522,306.6653,305.9548,306.1917,15468.0
2024-09-20 10:50:00,310.33,310.77,309.91,309.92,12765.0,306.241,306.6752,305.8265,305.8364,12765.0
2024-09-20 11:00:00,309.86,310.52,309.76,310.39,10034.0,305.7772,306.4285,305.6785,306.3002,10034.0
2024-09-20 11:10:00,310.43,310.56,310.01,310.28,11571.0,306.3397,306.468,305.9252,306.1917,11571.0
2024-09-20 11:20:00,310.35,310.37,309.8,310.1,11848.0,306.2607,306.2805,305.718,306.014,11848.0
2024-09-20 11:30:00,310.22,310.52,309.66,309.67,17496.0,306.1325,306.4285,305.5798,305.5897,17496.0
2024-09-20 11:40:00,309.62,309.78,309.37,309.69,5720.0,305.5404,305.6983,305.2937,305.6094,5720.0
2024-09-20 11:50:00,309.69,310.16,309.55,309.87,10337.0,305.6094,306.0732,305.4713,305.7871,10337.0
2024-09-20 12:00:00,309.8,310.06,309.21,310.04,9704.0,305.718,305.9746,305.1358,305.9548,9704.0
2024-09-20 12:10:00,310.11,310.11,309.72,309.96,10437.0,306.0239,306.0239,305.639,305.8759,10437.0
2024-09-20 12:20:00,309.77,310.36,309.71,310.17,11031.0,305.6884,306.2706,305.6292,306.0831,11031.0
2024-09-20 12:30:00,310.17,310.75,310.16,310.49,8246.0,306.0831,306.6555,306.0732,306.3989,8246.0
2024-09-20 12:40:00,310.36,310.75,310.32,310.53,11753.0,306.2706,306.6555,306.2311,306.4384,11753.0
2024-09-20 12:50:00,310.39,310.62,309.62,309.86,16663.0,306.3002,306.5272,305.5404,305.7772,16663.0
2024-09-20 13:00:00,309.98,310.22,309.84,309.99,10391.0,305.8956,306.1325,305.7575,305.9055,10391.0
2024-09-20 13:10:00,309.96,310.68,309.95,310.48,10913.0,305.8759,306.5864,305.866,306.389,10913.0
2024-09-20 13:20:00,310.48,310.69,310.09,310.09,12872.0,306.389,306.5963,306.0042,306.0042,12872.0
2024-09-20 13:30:00,310.11,310.3,309.93,309.95,7524.0,306.0239,306.2114,305.8463,305.866,7524.0
2024-09-20 13:40:00,310.02,310.1,309.82,309.96,8893.0,305.9351,306.014,305.7377,305.8759,8893.0
2024-09-20 13:50:00,309.82,309.92,309.36,309.44,9557.0,305.7377,305.8364,305.2838,305.3627,9557.0
2024-09-20 14:00:00,309.59,309.78,309.04,309.04,10999.0,305.5108,305.6983,304.968,304.968,10999.0
2024-09-20 14:10:00,309.02,309.03,308.37,308.89,21336.0,304.9483,304.9581,304.3068,304.82,21336.0
2024-09-20 14:20:00,308.69,308.8,308.21,308.3,14987.0,304.6226,304.7312,304.1489,304.2378,14987.0
2024-09-20 14:30:00,308.25,308.5,308.1,308.48,18404.0,304.1884,304.4351,304.0404,304.4154,18404.0
2024-09-20 14:40:00,308.5,308.5,307.63,307.69,25273.0,304.4351,304.4351,303.5766,303.6358,25273.0
2024-09-20 14:50:00,307.8,308.78,307.8,308.48,16898.0,303.7443,304.7114,303.7443,304.4154,16898.0
2024-09-20 15:00:00,308.37,309.0,308.35,308.9,7948.0,304.3068,304.9285,304.2871,304.8298,7948.0
2024-09-20 15:10:00,308.91,309.63,308.67,309.51,11966.0,304.8397,305.5502,304.6029,305.4318,11966.0
2024-09-20 15:20:00,309.5,310.22,309.49,309.78,19177.0,305.4219,306.1325,305.4121,305.6983,19177.0
2024-09-20 15:30:00,309.79,310.26,309.18,310.03,20246.0,305.7081,306.1719,305.1062,305.945,20246.0
2024-09-20 15:40:00,310.04,310.29,309.84,310.19,29009.0,305.9548,306.2015,305.7575,306.1028,29009.0
2024-09-20 15:50:00,310.21,311.04,309.89,310.24,91022.0,306.1226,306.9416,305.8068,306.1522,91022.0
2024-09-23 09:30:00,309.85,311.33,308.26,309.26,12469.0,305.7673,307.2278,304.1983,305.1851,12469.0
2024-09-23 09:40:00,308.92,310.39,308.92,309.23,12164.0,304.8496,306.3002,304.8496,305.1555,12164.0
2024-09-23 09:50:00,309.01,309.96,308.88,309.39,9248.0,304.9384,305.8759,304.8101,305.3134,9248.0
2024-09-23 10:00:00,309.21,309.98,308.84,309.31,24431.0,305.1358,305.8956,304.7706,305.2344,24431.0
2024-09-23 10:10:00,309.28,310.6,309.0,310.48,37883.0,305.2048,306.5074,304.9285,306.389,37883.0
2024-09-23 10:20:00,310.1,312.4,310.1,312.29,26031.0,306.014,308.2837,306.014,308.1752,26031.0
2024-09-23 10:30:00,312.25,312.7,311.8,312.37,8728.0,308.1357,308.5798,307.6916,308.2541,8728.0
2024-09-23 10:40:00,312.7,313.75,312.62,313.1,13072.0,308.5798,309.6159,308.5008,308.9745,13072.0
2024-09-23 10:50:00,313.02,313.29,312.42,313.29,4038.0,308.8956,309.162,308.3035,309.162,4038.0
2024-09-23 11:00:00,313.31,313.34,312.71,313.21,3670.0,309.1817,309.2113,308.5896,309.0831,3670.0
2024-09-23 11:10:00,313.24,314.04,313.06,313.83,9724.0,309.1127,309.9021,308.935,309.6949,9724.0
2024-09-23 11:20:00,313.85,314.27,313.61,314.21,5986.0,309.7146,310.1291,309.4778,310.0699,5986.0
2024-09-23 11:30:00,314.21,314.54,313.47,313.47,15081.0,310.0699,310.3955,309.3396,309.3396,15081.0
2024-09-23 11:40:00,313.53,314.46,313.53,314.21,8843.0,309.3988,310.3166,309.3988,310.0699,8843.0
2024-09-23 11:50:00,314.37,314.54,313.67,313.69,14965.0,310.2278,310.3955,309.537,309.5567,14965.0
2024-09-23 12:00:00,313.64,314.01,313.47,313.94,12718.0,309.5074,309.8725,309.3396,309.8034,12718.0
2024-09-23 12:10:00,313.99,314.41,313.47,313.47,4783.0,309.8528,310.2672,309.3396,309.3396,4783.0
2024-09-23 12:20:00,313.42,313.78,312.66,312.82,13441.0,309.2903,309.6455,308.5403,308.6982,13441.0
2024-09-23 12:30:00,313.2,313.53,312.94,313.37,6097.0,309.0732,309.3988,308.8166,309.2409,6097.0
2024-09-23 12:40:00,313.22,313.25,312.77,313.1,6312.0,309.0929,309.1225,308.6489,308.9745,6312.0
2024-09-23 12:50:00,313.17,313.57,313.06,313.06,10040.0,309.0436,309.4383,308.935,308.935,10040.0
2024-09-23 13:00:00,313.33,313.33,312.46,313.0,13617.0,309.2015,309.2015,308.3429,308.8758,13617.0
2024-09-23 13:10:00,312.95,313.31,312.67,312.92,7315.0,308.8265,309.1817,308.5502,308.7969,7315.0
2024-09-23 13:20:00,312.85,313.47,312.38,312.43,12053.0,308.7278,309.3396,308.264,308.3133,12053.0
2024-09-23 13:30:00,312.29,312.79,312.26,312.52,3487.0,308.1752,308.6686,308.1456,308.4021,3487.0
2024-09-23 13:40:00,312.62,312.67,312.29,312.44,5989.0,308.5008,308.5502,308.1752,308.3232,5989.0
2024-09-23 13:50:00,312.62,312.78,312.5,312.71,4657.0,308.5008,308.6587,308.3824,308.5896,4657.0
2024-09-23 14:00:00,312.82,312.83,312.26,312.52,10790.0,308.6982,308.7081,308.1456,308.4021,10790.0
2024-09-23 14:10:00,312.62,313.07,312.5,312.94,4672.0,308.5008,308.9449,308.3824,308.8166,4672.0
2024-09-23 14:20:00,312.9,313.11,312.52,312.99,7225.0,308.7771,308.9844,308.4021,308.866,7225.0
2024-09-23 14:30:00,312.99,313.16,312.81,313.16,3957.0,308.866,309.0337,308.6883,309.0337,3957.0
2024-09-23 14:40:00,313.23,313.26,312.72,312.94,25116.0,309.1028,309.1324,308.5995,308.8166,25116.0
2024-09-23 14:50:00,312.9,313.15,312.6,312.61,6930.0,308.7771,309.0238,308.4811,308.491,6930.0
2024-09-23 15:00:00,312.57,312.89,312.31,312.83,5721.0,308.4515,308.7673,308.1949,308.7081,5721.0
2024-09-23 15:10:00,312.74,313.63,312.6,313.63,10547.0,308.6192,309.4975,308.4811,309.4975,10547.0
2024-09-23 15:20:00,313.47,313.86,313.03,313.63,13709.0,309.3396,309.7245,308.9054,309.4975,13709.0
2024-09-23 15:30:00,313.51,314.08,313.48,313.86,13517.0,309.3791,309.9416,309.3495,309.7245,13517.0
2024-09-23 15:40:00,313.83,313.96,313.0,313.03,21415.0,309.6949,309.8232,308.8758,308.9054,21415.0
2024-09-23 15:50:00,312.94,313.59,312.51,312.87,65784.0,308.8166,309.458,308.3923,308.7475,65784.0
2024-09-24 09:30:00,312.57,312.82,311.0,311.86,22152.0,308.4515,308.6982,306.9022,307.7508,22152.0
2024-09-24 09:40:00,312.27,312.6,311.72,312.41,7019.0,308.1554,308.4811,307.6127,308.2936,7019.0
2024-09-24 09:50:00,312.64,312.7,311.62,312.22,6672.0,308.5206,308.5798,307.514,308.1061,6672.0
2024-09-24 10:00:00,311.98,314.0,311.98,313.66,9745.0,307.8693,309.8626,307.8693,309.5271,9745.0
2024-09-24 10:10:00,313.81,314.81,313.28,314.63,18042.0,309.6751,310.662,309.1521,310.4843,18042.0
2024-09-24 10:20:00,314.63,316.12,314.41,316.12,14709.0,310.4843,311.9547,310.2672,311.9547,14709.0
2024-09-24 10:30:00,316.31,317.34,316.1,316.14,30245.0,312.1422,313.1586,311.935,311.9744,30245.0
2024-09-24 10:40:00,316.11,316.9,316.06,316.67,18941.0,311.9448,312.7244,311.8955,312.4975,18941.0
2024-09-24 10:50:00,316.67,316.67,315.36,315.49,12126.0,312.4975,312.4975,311.2047,311.333,12126.0
2024-09-24 11:00:00,315.83,315.84,314.73,314.73,7002.0,311.6685,311.6784,310.583,310.583,7002.0
2024-09-24 11:10:00,314.92,315.03,313.95,314.31,6160.0,310.7705,310.8791,309.8133,310.1686,6160.0
2024-09-24 11:20:00,314.38,314.9,314.22,314.51,16399.0,310.2376,310.7508,310.0797,310.3659,16399.0
2024-09-24 11:30:00,314.24,314.79,314.01,314.73,4126.0,310.0995,310.6422,309.8725,310.583,4126.0
2024-09-24 11:40:00,314.73,314.86,312.09,312.4,38594.0,310.583,310.7113,307.9778,308.2837,38594.0
2024-09-24 11:50:00,312.37,313.53,312.25,313.31,15861.0,308.2541,309.3988,308.1357,309.1817,15861.0
2024-09-24 12:00:00,313.46,313.55,312.75,313.0,8287.0,309.3298,309.4186,308.6291,308.8758,8287.0
2024-09-24 12:10:00,312.99,313.02,312.57,312.92,3926.0,308.866,308.8956,308.4515,308.7969,3926.0
2024-09-24 12:20:00,312.79,313.06,312.61,312.87,4579.0,308.6686,308.935,308.491,308.7475,4579.0
2024-09-24 12:30:00,313.03,313.36,312.76,313.36,6815.0,308.9054,309.2311,308.639,309.2311,6815.0
2024-09-24 12:40:00,313.17,313.36,312.68,312.68,4991.0,309.0436,309.2311,308.56,308.56,4991.0
2024-09-24 12:50:00,312.66,313.05,312.37,312.85,4758.0,308.5403,308.9252,308.2541,308.7278,4758.0
2024-09-24 13:00:00,312.81,313.2,312.69,313.2,4360.0,308.6883,309.0732,308.5699,309.0732,4360.0
2024-09-24 13:10:00,313.41,313.41,312.76,312.88,5700.0,309.2804,309.2804,308.639,308.7574,5700.0
2024-09-24 13:20:00,312.8,312.9,312.7,312.84,2916.0,308.6785,308.7771,308.5798,308.7179,2916.0
2024-09-24 13:30:00,312.8,312.93,312.57,312.8,6865.0,308.6785,308.8067,308.4515,308.6785,6865.0
2024-09-24 13:40:00,312.85,312.88,312.71,312.72,1987.0,308.7278,308.7574,308.5896,308.5995,1987.0
2024-09-24 13:50:00,312.72,312.72,312.0,312.32,3189.0,308.5995,308.5995,307.889,308.2048,3189.0
2024-09-24 14:00:00,312.37,312.38,312.04,312.18,6649.0,308.2541,308.264,307.9285,308.0666,6649.0
2024-09-24 14:10:00,312.09,312.5,312.01,312.46,2327.0,307.9778,308.3824,307.8989,308.3429,2327.0
2024-09-24 14:20:00,312.4,312.58,312.26,312.44,6664.0,308.2837,308.4614,308.1456,308.3232,6664.0
2024-09-24 14:30:00,312.44,312.71,312.3,312.71,3050.0,308.3232,308.5896,308.185,308.5896,3050.0
2024-09-24 14:40:00,312.73,312.79,312.52,312.66,5612.0,308.6094,308.6686,308.4021,308.5403,5612.0
2024-09-24 14:50:00,312.66,313.2,312.64,312.89,4758.0,308.5403,309.0732,308.5206,308.7673,4758.0
2024-09-24 15:00:00,312.98,313.14,312.74,313.12,4825.0,308.8561,309.014,308.6192,308.9942,4825.0
2024-09-24 15:10:00,313.12,313.24,313.0,313.14,5099.0,308.9942,309.1127,308.8758,309.014,5099.0
2024-09-24 15:20:00,313.14,313.69,313.13,313.68,3925.0,309.014,309.5567,309.0041,309.5469,3925.0
2024-09-24 15:30:00,313.72,313.72,312.8,312.83,15590.0,309.5863,309.5863,308.6785,308.7081,15590.0
2024-09-24 15:40:00,312.92,313.11,312.58,312.72,11922.0,308.7969,308.9844,308.4614,308.5995,11922.0
2024-09-24 15:50:00,312.68,312.84,311.65,312.38,51299.0,308.56,308.7179,307.5436,308.264,51299.0
2024-09-25 09:30:00,313.64,314.39,312.98,313.46,17125.0,309.5074,310.2475,308.8561,309.3298,17125.0
2024-09-25 09:40:00,313.5,314.23,312.26,312.27,9787.0,309.3692,310.0896,308.1456,308.1554,9787.0
2024-09-25 09:50:00,312.32,313.0,311.24,312.0,11401.0,308.2048,308.8758,307.139,307.889,11401.0
2024-09-25 10:00:00,312.22,312.96,311.57,312.44,6631.0,308.1061,308.8363,307.4647,308.3232,6631.0
2024-09-25 10:10:00,312.05,312.39,311.65,311.73,4915.0,307.9383,308.2739,307.5436,307.6226,4915.0
2024-09-25 10:20:00,311.73,312.04,311.46,311.96,8987.0,307.6226,307.9285,307.3561,307.8495,8987.0
2024-09-25 10:30:00,311.9,312.43,311.63,311.98,4290.0,307.7903,308.3133,307.5239,307.8693,4290.0
2024-09-25 10:40:00,311.96,312.7,311.96,312.26,5929.0,307.8495,308.5798,307.8495,308.1456,5929.0
2024-09-25 10:50:00,312.72,312.89,312.48,312.63,3138.0,308.5995,308.7673,308.3627,308.5107,3138.0
2024-09-25 11:00:00,312.37,312.89,312.31,312.31,3949.0,308.2541,308.7673,308.1949,308.1949,3949.0
2024-09-25 11:10:00,312.31,312.8,312.31,312.64,6510.0,308.1949,308.6785,308.1949,308.5206,6510.0
2024-09-25 11:20:00,312.53,312.65,312.21,312.41,3541.0,308.412,308.5304,308.0962,308.2936,3541.0
2024-09-25 11:30:00,312.53,312.53,312.1,312.34,4469.0,308.412,308.412,307.9877,308.2245,4469.0
2024-09-25 11:40:00,312.3,312.4,311.73,311.98,1152.0,308.185,308.2837,307.6226,307.8693,1152.0
2024-09-25 11:50:00,312.21,312.21,311.4,311.67,9443.0,308.0962,308.0962,307.2969,307.5633,9443.0
2024-09-25 12:00:00,311.62,312.06,311.62,311.9,10360.0,307.514,307.9482,307.514,307.7903,10360.0
2024-09-25 12:10:00,311.92,312.04,311.37,311.65,5054.0,307.8101,307.9285,307.2673,307.5436,5054.0
2024-09-25 12:20:00,311.37,311.9,311.37,311.58,4619.0,307.2673,307.7903,307.2673,307.4745,4619.0
2024-09-25 12:30:00,311.57,311.76,311.32,311.47,5876.0,307.4647,307.6522,307.218,307.366,5876.0
2024-09-25 12:40:00,311.48,311.77,311.47,311.77,2041.0,307.3759,307.662,307.366,307.662,2041.0
2024-09-25 12:50:00,311.63,311.67,311.3,311.48,3659.0,307.5239,307.5633,307.1982,307.3759,3659.0
2024-09-25 13:00:00,311.42,311.45,311.21,311.21,4186.0,307.3166,307.3462,307.1094,307.1094,4186.0
2024-09-25 13:10:00,311.24,311.62,311.24,311.44,6774.0,307.139,307.514,307.139,307.3364,6774.0
2024-09-25 13:20:00,311.43,311.43,309.32,309.46,8732.0,307.3265,307.3265,305.2443,305.3825,8732.0
2024-09-25 13:30:00,309.23,310.01,309.0,309.64,16502.0,305.1555,305.9252,304.9285,305.5601,16502.0
2024-09-25 13:40:00,309.89,310.03,309.78,309.93,2357.0,305.8068,305.945,305.6983,305.8463,2357.0
2024-09-25 13:50:00,310.07,310.61,309.95,310.51,5410.0,305.9844,306.5173,305.866,306.4186,5410.0
2024-09-25 14:00:00,310.43,310.43,309.99,310.02,2977.0,306.3397,306.3397,305.9055,305.9351,2977.0
2024-09-25 14:10:00,310.29,310.3,310.01,310.11,1972.0,306.2015,306.2114,305.9252,306.0239,1972.0
2024-09-25 14:20:00,310.17,310.72,310.17,310.72,4092.0,306.0831,306.6259,306.0831,306.6259,4092.0
2024-09-25 14:30:00,310.82,311.34,310.6,311.34,7756.0,306.7245,307.2377,306.5074,307.2377,7756.0
2024-09-25 14:40:00,311.11,311.35,310.93,310.99,9708.0,307.0107,307.2476,306.8331,306.8923,9708.0
2024-09-25 14:50:00,311.0,311.64,310.99,311.51,4851.0,306.9022,307.5337,306.8923,307.4055,4851.0
2024-09-25 15:00:00,311.51,312.0,311.31,312.0,11129.0,307.4055,307.889,307.2081,307.889,11129.0
2024-09-25 15:10:00,312.14,312.51,312.06,312.25,35613.0,308.0272,308.3923,307.9482,308.1357,35613.0
2024-09-25 15:20:00,312.1,313.33,312.06,313.02,23991.0,307.9877,309.2015,307.9482,308.8956,23991.0
2024-09-25 15:30:00,313.04,313.05,312.17,312.4,19035.0,308.9153,308.9252,308.0568,308.2837,19035.0
2024-09-25 15:40:00,312.53,313.11,312.53,312.98,18872.0,308.412,308.9844,308.412,308.8561,18872.0
2024-09-25 15:50:00,313.01,313.09,311.65,311.96,72064.0,308.8857,308.9646,307.5436,307.8495,72064.0
2024-09-26 09:30:00,311.95,313.66,310.52,310.9,20231.0,307.8397,309.5271,306.4285,306.8035,20231.0
2024-09-26 09:40:00,310.9,312.47,310.16,312.32,12446.0,306.8035,308.3528,306.0732,308.2048,12446.0
2024-09-26 09:50:00,311.93,312.4,310.88,310.88,9547.0,307.8199,308.2837,306.7838,306.7838,9547.0
2024-09-26 10:00:00,311.32,313.03,311.32,312.57,17826.0,307.218,308.9054,307.218,308.4515,17826.0
2024-09-26 10:10:00,312.39,312.52,311.85,312.52,6813.0,308.2739,308.4021,307.741,308.4021,6813.0
2024-09-26 10:20:00,312.15,312.23,310.76,311.1,12925.0,308.037,308.116,306.6653,307.0009,12925.0
2024-09-26 10:30:00,310.9,312.34,310.88,311.2,11526.0,306.8035,308.2245,306.7838,307.0995,11526.0
2024-09-26 10:40:00,311.17,311.66,311.06,311.49,6153.0,307.0699,307.5535,306.9614,307.3857,6153.0
2024-09-26 10:50:00,311.27,312.77,311.26,312.77,29407.0,307.1686,308.6489,307.1587,308.6489,29407.0
2024-09-26 11:00:00,312.47,313.72,312.0,312.08,19263.0,308.3528,309.5863,307.889,307.9679,19263.0
2024-09-26 11:10:00,312.0,312.04,311.44,311.81,14790.0,307.889,307.9285,307.3364,307.7015,14790.0
2024-09-26 11:20:00,312.0,312.48,311.73,311.82,34555.0,307.889,308.3627,307.6226,307.7114,34555.0
2024-09-26 11:30:00,311.7,311.85,311.4,311.85,2613.0,307.593,307.741,307.2969,307.741,2613.0
2024-09-26 11:40:00,311.82,312.02,311.45,311.53,7556.0,307.7114,307.9087,307.3462,307.4252,7556.0
2024-09-26 11:50:00,311.53,312.33,311.45,312.12,6045.0,307.4252,308.2147,307.3462,308.0074,6045.0
2024-09-26 12:00:00,312.15,312.31,312.04,312.07,6764.0,308.037,308.1949,307.9285,307.9581,6764.0
2024-09-26 12:10:00,312.3,312.4,312.12,312.29,6307.0,308.185,308.2837,308.0074,308.1752,6307.0
2024-09-26 12:20:00,312.19,312.4,312.09,312.17,11739.0,308.0765,308.2837,307.9778,308.0568,11739.0
2024-09-26 12:30:00,312.1,312.21,311.99,312.0,8743.0,307.9877,308.0962,307.8791,307.889,8743.0
2024-09-26 12:40:00,312.1,312.13,311.93,312.06,7537.0,307.9877,308.0173,307.8199,307.9482,7537.0
2024-09-26 12:50:00,312.06,312.14,311.93,311.93,8839.0,307.9482,308.0272,307.8199,307.8199,8839.0
2024-09-26 13:00:00,312.03,312.12,311.4,311.58,8512.0,307.9186,308.0074,307.2969,307.4745,8512.0
2024-09-26 13:10:00,311.43,311.45,311.27,311.29,4179.0,307.3265,307.3462,307.1686,307.1884,4179.0
2024-09-26 13:20:00,311.44,311.78,311.14,311.71,15768.0,307.3364,307.6719,307.0403,307.6028,15768.0
2024-09-26 13:30:00,311.83,311.97,311.64,311.64,3928.0,307.7212,307.8594,307.5337,307.5337,3928.0
2024-09-26 13:40:00,311.9,311.9,311.19,311.46,2137.0,307.7903,307.7903,307.0897,307.3561,2137.0
2024-09-26 13:50:00,311.15,311.15,310.77,310.77,4861.0,307.0502,307.0502,306.6752,306.6752,4861.0
2024-09-26 14:00:00,310.78,311.62,310.75,311.5,11239.0,306.6851,307.514,306.6555,307.3956,11239.0
2024-09-26 14:10:00,311.61,311.61,311.24,311.29,4204.0,307.5041,307.5041,307.139,307.1884,4204.0
2024-09-26 14:20:00,311.2,311.61,310.92,311.56,8798.0,307.0995,307.5041,306.8232,307.4548,8798.0
2024-09-26 14:30:00,311.57,311.73,311.48,311.72,4626.0,307.4647,307.6226,307.3759,307.6127,4626.0
2024-09-26 14:40:00,311.51,312.27,311.51,312.06,5549.0,307.4055,308.1554,307.4055,307.9482,5549.0
2024-09-26 14:50:00,312.18,312.27,311.52,311.95,8196.0,308.0666,308.1554,307.4153,307.8397,8196.0
2024-09-26 15:00:00,311.76,311.9,311.74,311.75,2160.0,307.6522,307.7903,307.6324,307.6423,2160.0
2024-09-26 15:10:00,311.69,311.8,311.28,311.4,17924.0,307.5831,307.6916,307.1785,307.2969,17924.0
2024-09-26 15:20:00,311.4,311.4,310.97,311.13,5863.0,307.2969,307.2969,306.8726,307.0305,5863.0
2024-09-26 15:30:00,311.12,311.37,310.78,311.33,10762.0,307.0206,307.2673,306.6851,307.2278,10762.0
2024-09-26 15:40:00,311.37,314.07,311.37,313.93,51226.0,307.2673,309.9317,307.2673,309.7936,51226.0
2024-09-26 15:50:00,314.07,314.77,312.62,313.04,165015.0,309.9317,310.6225,308.5008,308.9153,165015.0
2024-09-27 09:30:00,316.08,316.08,313.88,314.93,16791.0,311.9152,311.9152,309.7442,310.7804,16791.0
2024-09-27 09:40:00,315.18,318.26,315.05,318.25,13945.0,311.0271,314.0665,310.8988,314.0566,13945.0
2024-09-27 09:50:00,318.26,318.4,316.67,318.13,12536.0,314.0665,314.2047,312.4975,313.9382,12536.0
2024-09-27 10:00:00,318.13,319.24,317.67,318.79,32316.0,313.9382,315.0336,313.4843,314.5895,32316.0
2024-09-27 10:10:00,318.42,318.82,318.0,318.65,19492.0,314.2244,314.6191,313.8099,314.4514,19492.0
2024-09-27 10:20:00,318.49,320.34,318.35,320.07,19937.0,314.2935,316.1191,314.1553,315.8527,19937.0
2024-09-27 10:30:00,320.02,320.4,319.94,319.98,21064.0,315.8033,316.1783,315.7244,315.7639,21064.0
2024-09-27 10:40:00,319.79,320.7,319.66,320.63,15954.0,315.5764,316.4744,315.4481,316.4053,15954.0
2024-09-27 10:50:00,320.77,321.0,320.47,320.78,11891.0,316.5434,316.7704,316.2474,316.5533,11891.0
2024-09-27 11:00:00,320.77,321.06,320.53,320.56,9554.0,316.5434,316.8296,316.3066,316.3362,9554.0
2024-09-27 11:10:00,320.57,321.01,320.07,320.75,12411.0,316.3461,316.7803,315.8527,316.5237,12411.0
2024-09-27 11:20:00,320.92,321.87,320.92,321.69,8188.0,316.6915,317.6289,316.6915,317.4513,8188.0
2024-09-27 11:30:00,321.69,322.14,320.96,321.41,13412.0,317.4513,317.8954,316.7309,317.175,13412.0
2024-09-27 11:40:00,321.34,321.45,320.56,320.95,17844.0,317.1059,317.2145,316.3362,316.7211,17844.0
2024-09-27 11:50:00,321.04,321.15,320.61,320.87,10602.0,316.8099,316.9184,316.3856,316.6421,10602.0
2024-09-27 12:00:00,321.0,321.16,320.71,320.72,8690.0,316.7704,316.9283,316.4842,316.4941,8690.0
2024-09-27 12:10:00,320.76,320.9,320.42,320.67,14643.0,316.5336,316.6717,316.1981,316.4448,14643.0
2024-09-27 12:20:00,320.4,320.69,319.94,319.94,5617.0,316.1783,316.4645,315.7244,315.7244,5617.0
2024-09-27 12:30:00,319.94,319.94,319.07,319.33,7066.0,315.7244,315.7244,314.8658,315.1224,7066.0
2024-09-27 12:40:00,319.3,319.44,318.77,318.77,5299.0,315.0928,315.231,314.5698,314.5698,5299.0
2024-09-27 12:50:00,318.72,318.92,318.41,318.81,5625.0,314.5205,314.7178,314.2145,314.6093,5625.0
2024-09-27 13:00:00,318.81,319.58,318.81,319.26,10164.0,314.6093,315.3691,314.6093,315.0533,10164.0
2024-09-27 13:10:00,319.2,320.21,318.81,320.16,8562.0,314.9941,315.9908,314.6093,315.9415,8562.0
2024-09-27 13:20:00,320.34,321.11,320.21,321.08,22153.0,316.1191,316.879,315.9908,316.8494,22153.0
2024-09-27 13:30:00,321.05,321.36,320.85,321.12,8879.0,316.8198,317.1257,316.6224,316.8888,8879.0
2024-09-27 13:40:00,321.11,321.11,320.02,320.4,7458.0,316.879,316.879,315.8033,316.1783,7458.0
2024-09-27 13:50:00,320.42,320.63,320.11,320.43,4682.0,316.1981,316.4053,315.8921,316.2079,4682.0
2024-09-27 14:00:00,320.54,320.66,320.47,320.55,2420.0,316.3165,316.4349,316.2474,316.3263,2420.0
2024-09-27 14:10:00,320.57,320.58,319.88,320.22,4280.0,316.3461,316.3559,315.6652,316.0007,4280.0
2024-09-27 14:20:00,320.23,320.58,319.75,320.58,9850.0,316.0106,316.3559,315.5369,316.3559,9850.0
2024-09-27 14:30:00,320.32,320.33,319.6,319.6,5493.0,316.0994,316.1092,315.3889,315.3889,5493.0
2024-09-27 14:40:00,319.78,320.28,319.78,320.28,4032.0,315.5665,316.0599,315.5665,316.0599,4032.0
2024-09-27 14:50:00,320.27,320.6,320.17,320.6,5956.0,316.05,316.3757,315.9513,316.3757,5956.0
2024-09-27 15:00:00,320.59,320.77,320.08,320.2,4827.0,316.3658,316.5434,315.8625,315.981,4827.0
2024-09-27 15:10:00,320.22,320.59,319.98,320.25,8711.0,316.0007,316.3658,315.7639,316.0303,8711.0
2024-09-27 15:20:00,320.27,320.27,319.69,319.7,8156.0,316.05,316.05,315.4777,315.4875,8156.0
2024-09-27 15:30:00,319.6,319.89,319.45,319.47,17581.0,315.3889,315.675,315.2408,315.2606,17581.0
2024-09-27 15:40:00,319.51,319.51,318.62,319.15,18951.0,315.3,315.3,314.4218,314.9448,18951.0
2024-09-27 15:50:00,319.05,319.62,318.39,319.47,126699.0,314.8461,315.4086,314.1948,315.2606,126699.0
2024-09-30 09:30:00,320.66,320.66,318.47,318.94,39882.0,317.319,317.319,315.1519,315.617,39882.0
2024-09-30 09:40:00,319.11,320.79,319.11,319.48,26702.0,315.7852,317.4477,315.7852,316.1513,26702.0
2024-09-30 09:50:00,319.45,320.19,319.29,320.17,16160.0,316.1216,316.8539,315.9633,316.8341,16160.0
2024-09-30 10:00:00,320.0,321.54,319.76,321.16,19196.0,316.6659,318.1899,316.4284,317.8138,19196.0
2024-09-30 10:10:00,321.18,322.0,320.85,321.54,18104.0,317.8336,318.6451,317.5071,318.1899,18104.0
2024-09-30 10:20:00,321.58,322.87,321.49,322.56,24452.0,318.2295,319.506,318.1404,319.1992,24452.0
2024-09-30 10:30:00,322.55,322.62,321.62,321.65,18637.0,319.1893,319.2586,318.269,318.2987,18637.0
2024-09-30 10:40:00,321.51,323.11,321.51,322.66,6794.0,318.1602,319.7435,318.1602,319.2982,6794.0
2024-09-30 10:50:00,322.85,324.38,322.84,323.64,46137.0,319.4862,321.0003,319.4763,320.268,46137.0
2024-09-30 11:00:00,323.52,323.54,321.72,321.79,8955.0,320.1492,320.169,318.368,318.4373,8955.0
2024-09-30 11:10:00,321.97,322.78,321.92,322.78,14707.0,318.6154,319.417,318.5659,319.417,14707.0
2024-09-30 11:20:00,322.75,322.78,321.98,322.17,8167.0,319.3873,319.417,318.6253,318.8133,8167.0
2024-09-30 11:30:00,322.04,322.21,321.9,322.04,5197.0,318.6847,318.8529,318.5461,318.6847,5197.0
2024-09-30 11:40:00,322.02,322.02,320.96,320.96,14277.0,318.6649,318.6649,317.6159,317.6159,14277.0
2024-09-30 11:50:00,320.66,320.84,319.8,320.24,13553.0,317.319,317.4972,316.468,316.9034,13553.0
2024-09-30 12:00:00,320.11,320.64,319.96,320.48,7071.0,316.7748,317.2992,316.6263,317.1409,7071.0
2024-09-30 12:10:00,320.46,320.86,320.45,320.69,4474.0,317.1211,317.517,317.1112,317.3487,4474.0
2024-09-30 12:20:00,320.74,321.34,320.48,320.6,10253.0,317.3982,317.992,317.1409,317.2597,10253.0
2024-09-30 12:30:00,320.59,320.69,319.93,320.1,5243.0,317.2498,317.3487,316.5966,316.7649,5243.0
2024-09-30 12:40:00,320.27,320.59,320.12,320.13,3828.0,316.9331,317.2498,316.7847,316.7946,3828.0
2024-09-30 12:50:00,320.02,320.58,320.01,320.48,5746.0,316.6857,317.2399,316.6758,317.1409,5746.0
2024-09-30 13:00:00,320.48,320.69,320.37,320.41,7906.0,317.1409,317.3487,317.0321,317.0716,7906.0
2024-09-30 13:10:00,320.49,320.53,319.97,320.07,3950.0,317.1508,317.1904,316.6362,316.7352,3950.0
2024-09-30 13:20:00,320.15,320.48,320.0,320.46,19641.0,316.8144,317.1409,316.6659,317.1211,19641.0
2024-09-30 13:30:00,320.46,320.63,320.3,320.51,7218.0,317.1211,317.2894,316.9628,317.1706,7218.0
2024-09-30 13:40:00,320.45,320.8,320.42,320.77,3714.0,317.1112,317.4576,317.0815,317.4279,3714.0
2024-09-30 13:50:00,320.79,320.98,319.87,320.31,23045.0,317.4477,317.6357,316.5373,316.9727,23045.0
2024-09-30 14:00:00,320.28,320.31,319.9,320.31,2311.0,316.943,316.9727,316.567,316.9727,2311.0
2024-09-30 14:10:00,320.02,320.07,319.75,319.92,16720.0,316.6857,316.7352,316.4185,316.5868,16720.0
2024-09-30 14:20:00,319.8,319.94,319.6,319.81,18350.0,316.468,316.6065,316.2701,316.4779,18350.0
2024-09-30 14:30:00,319.83,320.4,319.67,320.3,5484.0,316.4977,317.0617,316.3394,316.9628,5484.0
2024-09-30 14:40:00,320.18,320.51,320.1,320.48,5296.0,316.844,317.1706,316.7649,317.1409,5296.0
2024-09-30 14:50:00,320.57,320.86,319.91,319.96,11502.0,317.23,317.517,316.5769,316.6263,11502.0
2024-09-30 15:00:00,319.97,320.1,317.87,317.92,22099.0,316.6362,316.7649,314.5581,314.6076,22099.0
2024-09-30 15:10:00,317.88,318.7,317.85,318.34,42591.0,314.568,315.3795,314.5383,315.0232,42591.0
2024-09-30 15:20:00,318.34,318.64,316.7,318.18,41303.0,315.0232,315.3201,313.4003,314.8649,41303.0
2024-09-30 15:30:00,318.27,319.17,318.19,318.51,21206.0,314.9539,315.8446,314.8748,315.1914,21206.0
2024-09-30 15:40:00,318.46,318.54,317.91,318.13,17597.0,315.142,315.2211,314.5977,314.8154,17597.0
2024-09-30 15:50:00,317.89,318.01,316.0,316.65,117373.0,314.5779,314.6967,312.7076,313.3508,117373.0
2024-10-01 09:30:00,315.0,315.4,306.0,309.31,148964.0,311.718,312.1138,302.8118,306.0873,148964.0
2024-10-01 09:40:00,309.35,309.35,303.21,305.99,101337.0,306.1269,306.1269,300.0509,302.8019,101337.0
2024-10-01 09:50:00,306.11,309.08,305.99,307.02,107418.0,302.9206,305.8597,302.8019,303.8212,107418.0
2024-10-01 10:00:00,307.12,308.32,305.5,305.6,67936.0,303.9201,305.1076,302.317,302.416,67936.0
2024-10-01 10:10:00,305.65,305.65,302.1,303.19,75051.0,302.4654,302.4654,298.9524,300.0311,75051.0
2024-10-01 10:20:00,303.11,303.95,302.35,303.43,50691.0,299.9519,300.7831,299.1998,300.2686,50691.0
2024-10-01 10:30:00,303.41,304.7,302.5,303.44,44374.0,300.2488,301.5253,299.3482,300.2785,44374.0
2024-10-01 10:40:00,303.14,303.5,300.98,301.35,59792.0,299.9816,300.3378,297.8441,298.2102,59792.0
2024-10-01 10:50:00,301.35,302.33,300.61,301.91,31489.0,298.2102,299.18,297.4779,298.7644,31489.0
2024-10-01 11:00:00,302.01,302.8,301.26,301.46,64388.0,298.8634,299.6451,298.1212,298.3191,64388.0
2024-10-01 11:10:00,301.33,302.19,300.56,301.81,28636.0,298.1904,299.0415,297.4285,298.6654,28636.0
2024-10-01 11:20:00,301.8,302.03,301.13,301.2,11143.0,298.6555,298.8831,297.9925,298.0618,11143.0
2024-10-01 11:30:00,301.23,302.22,301.02,302.11,26586.0,298.0915,299.0712,297.8837,298.9623,26586.0
2024-10-01 11:40:00,301.95,302.0,300.77,301.05,23669.0,298.804,298.8535,297.6363,297.9134,23669.0
2024-10-01 11:50:00,301.03,302.1,300.76,301.63,34325.0,297.8936,298.9524,297.6264,298.4873,34325.0
2024-10-01 12:00:00,301.66,301.89,301.12,301.68,20101.0,298.517,298.7446,297.9826,298.5368,20101.0
2024-10-01 12:10:00,301.69,302.31,301.62,301.75,32607.0,298.5467,299.1602,298.4774,298.6061,32607.0
2024-10-01 12:20:00,302.13,302.48,300.82,301.06,28067.0,298.9821,299.3285,297.6858,297.9233,28067.0
2024-10-01 12:30:00,300.98,301.21,299.61,299.61,30813.0,297.8441,298.0717,296.4884,296.4884,30813.0
2024-10-01 12:40:00,299.75,300.04,299.26,299.74,56400.0,296.6269,296.9139,296.142,296.617,56400.0
2024-10-01 12:50:00,299.87,300.45,299.62,300.45,37849.0,296.7457,297.3196,296.4983,297.3196,37849.0
2024-10-01 13:00:00,300.64,300.74,299.72,299.88,18644.0,297.5076,297.6066,296.5972,296.7555,18644.0
2024-10-01 13:10:00,299.94,300.03,298.53,298.8,28802.0,296.8149,296.904,295.4196,295.6868,28802.0
2024-10-01 13:20:00,299.17,299.37,297.57,298.31,55220.0,296.0529,296.2509,294.4696,295.2019,55220.0
2024-10-01 13:30:00,298.3,300.57,298.3,300.55,47726.0,295.192,297.4384,295.192,297.4186,47726.0
2024-10-01 13:40:00,300.41,300.78,299.69,299.8,15011.0,297.28,297.6462,296.5675,296.6764,15011.0
2024-10-01 13:50:00,299.8,299.84,299.04,299.32,12330.0,296.6764,296.716,295.9243,296.2014,12330.0
2024-10-01 14:00:00,299.56,300.31,299.39,299.56,12854.0,296.4389,297.1811,296.2707,296.4389,12854.0
2024-10-01 14:10:00,299.59,299.59,297.71,298.01,48884.0,296.4686,296.4686,294.6082,294.905,48884.0
2024-10-01 14:20:00,298.0,298.85,297.72,298.28,46755.0,294.8951,295.7363,294.6181,295.1722,46755.0
2024-10-01 14:30:00,298.4,298.4,291.09,291.22,206757.0,295.291,295.291,288.0571,288.1858,206757.0
2024-10-01 14:40:00,291.26,294.03,286.66,290.44,410935.0,288.2254,290.9665,283.6733,287.4139,410935.0
2024-10-01 14:50:00,290.26,295.32,289.58,294.28,203463.0,287.2358,292.2431,286.5629,291.2139,203463.0
2024-10-01 15:00:00,294.28,295.21,292.14,294.0,549098.0,291.2139,292.1342,289.0962,290.9368,549098.0
2024-10-01 15:10:00,294.29,294.71,289.78,290.03,172675.0,291.2238,291.6394,286.7608,287.0082,172675.0
2024-10-01 15:20:00,290.11,292.22,289.55,290.96,119917.0,287.0873,289.1754,286.5332,287.9285,119917.0
2024-10-01 15:30:00,290.7,290.97,284.06,284.32,184282.0,287.6712,287.9384,281.1004,281.3577,184282.0
2024-10-01 15:40:00,284.42,285.33,279.63,280.66,449226.0,281.4566,282.3571,276.7165,277.7358,449226.0
2024-10-01 15:50:00,280.75,281.48,276.79,279.43,1182573.0,277.8249,278.5473,273.9061,276.5186,1182573.0
2024-10-02 09:30:00,219.76,222.0,213.31,216.5,1723392.0,217.4703,219.687,211.0875,214.2443,1723392.0
2024-10-02 09:40:00,216.44,221.0,215.45,219.5,727176.0,214.1849,218.6974,213.2052,217.213,727176.0
2024-10-02 09:50:00,219.5,223.77,217.06,223.0,471312.0,217.213,221.4385,214.7984,220.6766,471312.0
2024-10-02 10:00:00,223.31,230.1,221.68,230.1,765464.0,220.9833,227.7026,219.3703,227.7026,765464.0
2024-10-02 10:10:00,230.06,234.25,229.01,232.08,506095.0,227.663,231.8093,226.6239,229.662,506095.0
2024-10-02 10:20:00,232.14,239.23,231.55,236.16,569843.0,229.7213,236.7375,229.1375,233.6994,569843.0
2024-10-02 10:30:00,236.02,238.08,232.68,234.2,336352.0,233.5609,235.5994,230.2557,231.7599,336352.0
2024-10-02 10:40:00,234.2,237.36,234.07,236.2,217421.0,231.7599,234.8869,231.6312,233.739,217421.0
2024-10-02 10:50:00,236.26,236.49,234.08,235.44,237241.0,233.7984,234.026,231.6411,232.9869,237241.0
2024-10-02 11:00:00,235.3,235.84,230.35,230.56,246454.0,232.8484,233.3828,227.95,228.1578,246454.0
2024-10-02 11:10:00,230.75,231.27,229.16,230.11,237229.0,228.3458,228.8604,226.7724,227.7125,237229.0
2024-10-02 11:20:00,230.11,233.79,229.5,233.23,270403.0,227.7125,231.3541,227.1088,230.8,270403.0
2024-10-02 11:30:00,233.23,233.55,229.8,230.0,126133.0,230.8,231.1166,227.4057,227.6036,126133.0
2024-10-02 11:40:00,230.2,231.49,229.27,231.31,162436.0,227.8015,229.0781,226.8812,228.9,162436.0
2024-10-02 11:50:00,231.35,233.82,231.13,232.15,210877.0,228.9396,231.3838,228.7219,229.7312,210877.0
2024-10-02 12:00:00,232.19,232.46,226.69,228.12,253001.0,229.7708,230.038,224.3281,225.7432,253001.0
2024-10-02 12:10:00,228.18,230.51,228.18,230.17,151634.0,225.8026,228.1083,225.8026,227.7719,151634.0
2024-10-02 12:20:00,230.28,230.75,229.78,230.04,130143.0,227.8807,228.3458,227.3859,227.6432,130143.0
2024-10-02 12:30:00,229.96,234.91,229.67,234.72,190630.0,227.564,232.4625,227.2771,232.2744,190630.0
2024-10-02 12:40:00,234.67,237.85,234.39,236.99,207406.0,232.225,235.3718,231.9479,234.5208,207406.0
2024-10-02 12:50:00,237.0,240.87,236.81,240.87,248179.0,234.5307,238.3604,234.3427,238.3604,248179.0
2024-10-02 13:00:00,240.75,245.0,239.0,243.51,636072.0,238.2416,242.4473,236.5099,240.9729,636072.0
2024-10-02 13:10:00,243.51,246.24,242.14,245.86,445010.0,240.9729,243.6744,239.6171,243.2984,445010.0
2024-10-02 13:20:00,245.86,247.61,245.09,245.13,414574.0,243.2984,245.0301,242.5364,242.576,414574.0
2024-10-02 13:30:00,245.3,249.88,245.09,247.02,430179.0,242.7442,247.2765,242.5364,244.4463,430179.0
2024-10-02 13:40:00,246.86,249.32,244.64,245.07,245978.0,244.288,246.7223,242.0911,242.5166,245978.0
2024-10-02 13:50:00,245.03,245.23,240.05,241.56,357546.0,242.477,242.6749,237.5489,239.0432,357546.0
2024-10-02 14:00:00,241.53,245.32,241.53,245.0,209248.0,239.0135,242.764,239.0135,242.4473,209248.0
2024-10-02 14:10:00,244.78,245.93,243.7,245.58,152333.0,242.2296,243.3677,241.1609,243.0213,152333.0
2024-10-02 14:20:00,245.65,247.3,244.54,246.78,119743.0,243.0906,244.7234,241.9921,244.2088,119743.0
2024-10-02 14:30:00,246.81,248.51,245.98,246.5,122485.0,244.2385,245.9208,243.4171,243.9317,122485.0
2024-10-02 14:40:00,246.67,247.01,244.77,245.68,96609.0,244.0999,244.4364,242.2197,243.1203,96609.0
2024-10-02 14:50:00,245.68,248.47,245.65,248.09,112041.0,243.1203,245.8812,243.0906,245.5051,112041.0
2024-10-02 15:00:00,247.84,249.0,245.75,246.55,156731.0,245.2578,246.4057,243.1895,243.9812,156731.0
2024-10-02 15:10:00,246.51,248.3,244.41,247.32,128877.0,243.9416,245.713,241.8635,244.7432,128877.0
2024-10-02 15:20:00,247.3,247.86,244.93,245.46,93499.0,244.7234,245.2775,242.3781,242.9025,93499.0
2024-10-02 15:30:00,245.49,248.0,244.89,246.38,94358.0,242.9322,245.4161,242.3385,243.813,94358.0
2024-10-02 15:40:00,246.35,246.35,244.57,244.76,155913.0,243.7833,243.7833,242.0218,242.2098,155913.0
2024-10-02 15:50:00,244.72,247.65,244.61,246.5,450731.0,242.1703,245.0697,242.0614,243.9317,450731.0
2024-10-03 09:30:00,245.68,245.79,239.01,239.33,317832.0,243.1203,243.2291,236.5198,236.8364,317832.0
2024-10-03 09:40:00,239.47,242.67,238.24,241.47,297136.0,236.975,240.1416,235.7578,238.9541,297136.0
2024-10-03 09:50:00,241.6,242.08,239.08,240.74,105526.0,239.0828,239.5578,236.589,238.2317,105526.0
2024-10-03 10:00:00,240.73,241.47,240.15,241.13,133130.0,238.2218,238.9541,237.6479,238.6177,133130.0
2024-10-03 10:10:00,241.23,241.86,239.0,239.39,194300.0,238.7166,239.3401,236.5099,236.8958,194300.0
2024-10-03 10:20:00,239.56,240.66,238.5,239.8,138230.0,237.064,238.1526,236.0151,237.3015,138230.0
2024-10-03 10:30:00,239.9,240.1,237.01,237.69,90215.0,237.4005,237.5984,234.5406,235.2135,90215.0
2024-10-03 10:40:00,237.65,240.26,237.35,239.57,73732.0,235.1739,237.7567,234.877,237.0739,73732.0
2024-10-03 10:50:00,239.79,240.39,238.67,239.68,59684.0,237.2916,237.8854,236.1833,237.1828,59684.0
2024-10-03 11:00:00,239.5,240.0,238.98,239.93,33264.0,237.0046,237.4994,236.4901,237.4302,33264.0
2024-10-03 11:10:00,239.84,239.9,239.03,239.65,76496.0,237.3411,237.4005,236.5395,237.1531,76496.0
2024-10-03 11:20:00,239.64,240.26,239.52,239.93,63070.0,237.1432,237.7567,237.0244,237.4302,63070.0
2024-10-03 11:30:00,239.9,240.15,239.66,239.91,41133.0,237.4005,237.6479,237.163,237.4104,41133.0
2024-10-03 11:40:00,239.99,241.0,239.69,240.0,93794.0,237.4895,238.489,237.1927,237.4994,93794.0
2024-10-03 11:50:00,239.98,240.89,239.46,240.79,40762.0,237.4796,238.3802,236.9651,238.2812,40762.0
2024-10-03 12:00:00,240.71,242.41,240.18,240.71,113735.0,238.202,239.8843,237.6776,238.202,113735.0
2024-10-03 12:10:00,240.59,243.5,240.54,241.37,107770.0,238.0833,240.963,238.0338,238.8552,107770.0
2024-10-03 12:20:00,241.41,241.64,240.57,240.81,36863.0,238.8947,239.1224,238.0635,238.301,36863.0
2024-10-03 12:30:00,240.72,241.33,240.1,241.08,65750.0,238.2119,238.8156,237.5984,238.5682,65750.0
2024-10-03 12:40:00,241.05,242.32,240.86,241.16,44315.0,238.5385,239.7953,238.3505,238.6474,44315.0
2024-10-03 12:50:00,241.16,241.29,240.74,240.86,29992.0,238.6474,238.776,238.2317,238.3505,29992.0
2024-10-03 13:00:00,240.8,240.92,240.27,240.28,30078.0,238.2911,238.4099,237.7666,237.7765,30078.0
2024-10-03 13:10:00,240.28,241.4,240.12,240.99,31956.0,237.7765,238.8849,237.6182,238.4791,31956.0
2024-10-03 13:20:00,240.94,241.68,240.73,241.17,23176.0,238.4296,239.1619,238.2218,238.6572,23176.0
2024-10-03 13:30:00,241.2,241.3,240.65,240.78,17541.0,238.6869,238.7859,238.1427,238.2713,17541.0
2024-10-03 13:40:00,240.76,241.26,240.2,241.17,31178.0,238.2515,238.7463,237.6974,238.6572,31178.0
2024-10-03 13:50:00,241.31,241.38,241.0,241.14,20823.0,238.7958,238.8651,238.489,238.6276,20823.0
2024-10-03 14:00:00,241.14,241.85,241.06,241.81,34282.0,238.6276,239.3302,238.5484,239.2906,34282.0
2024-10-03 14:10:00,241.81,241.84,241.01,241.34,36546.0,239.2906,239.3203,238.4989,238.8255,36546.0
2024-10-03 14:20:00,241.34,241.46,241.19,241.45,18952.0,238.8255,238.9442,238.677,238.9343,18952.0
2024-10-03 14:30:00,241.45,242.45,241.32,242.37,77845.0,238.9343,239.9239,238.8057,239.8447,77845.0
2024-10-03 14:40:00,242.38,242.99,241.26,241.36,97468.0,239.8546,240.4583,238.7463,238.8453,97468.0
2024-10-03 14:50:00,241.44,241.81,240.12,240.21,44576.0,238.9244,239.2906,237.6182,237.7072,44576.0
2024-10-03 15:00:00,240.25,241.0,239.65,240.85,91911.0,237.7468,238.489,237.1531,238.3406,91911.0
2024-10-03 15:10:00,240.72,240.9,240.36,240.56,117242.0,238.2119,238.3901,237.8557,238.0536,117242.0
2024-10-03 15:20:00,240.56,241.08,240.1,240.68,52214.0,238.0536,238.5682,237.5984,238.1724,52214.0
2024-10-03 15:30:00,240.68,241.33,240.5,241.24,69262.0,238.1724,238.8156,237.9942,238.7265,69262.0
2024-10-03 15:40:00,241.15,241.76,240.73,241.09,113816.0,238.6375,239.2411,238.2218,238.5781,113816.0
2024-10-03 15:50:00,241.08,242.26,241.01,241.7,389637.0,238.5682,239.7359,238.4989,239.1817,389637.0
2024-10-04 09:30:00,241.7,243.58,241.13,241.76,112848.0,239.1817,241.0421,238.6177,239.2411,112848.0
2024-10-04 09:40:00,241.7,242.66,240.0,240.66,223680.0,239.1817,240.1317,237.4994,238.1526,223680.0
2024-10-04 09:50:00,240.56,241.37,240.3,240.52,57389.0,238.0536,238.8552,237.7963,238.014,57389.0
2024-10-04 10:00:00,240.61,243.51,240.5,243.23,108735.0,238.1031,240.9729,237.9942,240.6958,108735.0
2024-10-04 10:10:00,243.22,243.67,242.51,242.99,96151.0,240.6859,241.1312,239.9833,240.4583,96151.0
2024-10-04 10:20:00,242.99,245.51,242.0,245.27,96831.0,240.4583,242.952,239.4786,242.7145,96831.0
2024-10-04 10:30:00,245.28,246.0,244.14,245.01,75534.0,242.7244,243.4369,241.5963,242.4572,75534.0
2024-10-04 10:40:00,245.07,246.96,244.84,246.3,65418.0,242.5166,244.3869,242.289,243.7338,65418.0
2024-10-04 10:50:00,246.41,246.96,246.22,246.7,52733.0,243.8427,244.3869,243.6546,244.1296,52733.0
2024-10-04 11:00:00,246.7,246.85,245.2,245.76,43036.0,244.1296,244.2781,242.6453,243.1994,43036.0
2024-10-04 11:10:00,245.76,245.76,244.55,245.45,24657.0,243.1994,243.1994,242.002,242.8927,24657.0
2024-10-04 11:20:00,245.75,245.75,244.78,245.3,27996.0,243.1895,243.1895,242.2296,242.7442,27996.0
2024-10-04 11:30:00,245.28,246.4,245.26,245.48,28076.0,242.7244,243.8328,242.7046,242.9223,28076.0
2024-10-04 11:40:00,245.89,245.89,244.63,245.17,12209.0,243.3281,243.3281,242.0812,242.6156,12209.0
2024-10-04 11:50:00,245.08,245.15,243.59,243.96,30123.0,242.5265,242.5958,241.052,241.4182,30123.0
2024-10-04 12:00:00,244.09,244.54,244.01,244.32,11478.0,241.5468,241.9921,241.4677,241.7744,11478.0
2024-10-04 12:10:00,244.15,244.33,243.78,243.82,11881.0,241.6062,241.7843,241.2401,241.2796,11881.0
2024-10-04 12:20:00,244.01,244.43,244.0,244.26,7168.0,241.4677,241.8833,241.4578,241.7151,7168.0
2024-10-04 12:30:00,244.21,245.14,244.14,245.12,16170.0,241.6656,242.5859,241.5963,242.5661,16170.0
2024-10-04 12:40:00,245.14,245.58,244.81,245.2,21597.0,242.5859,243.0213,242.2593,242.6453,21597.0
2024-10-04 12:50:00,245.16,245.92,245.06,245.34,10192.0,242.6057,243.3578,242.5067,242.7838,10192.0
2024-10-04 13:00:00,245.61,245.92,245.31,245.51,29619.0,243.051,243.3578,242.7541,242.952,29619.0
2024-10-04 13:10:00,245.4,245.51,244.5,244.58,24258.0,242.8432,242.952,241.9526,242.0317,24258.0
2024-10-04 13:20:00,244.59,244.75,244.05,244.37,19639.0,242.0416,242.1999,241.5072,241.8239,19639.0
2024-10-04 13:30:00,244.38,244.52,243.69,243.8,27407.0,241.8338,241.9723,241.151,241.2598,27407.0
2024-10-04 13:40:00,243.78,243.96,243.06,243.09,17996.0,241.2401,241.4182,240.5276,240.5572,17996.0
2024-10-04 13:50:00,243.15,243.63,242.67,243.23,16927.0,240.6166,241.0916,240.1416,240.6958,16927.0
2024-10-04 14:00:00,243.41,243.43,242.85,242.88,14665.0,240.8739,240.8937,240.3197,240.3494,14665.0
2024-10-04 14:10:00,242.99,243.06,241.77,242.43,33604.0,240.4583,240.5276,239.251,239.9041,33604.0
2024-10-04 14:20:00,242.43,242.82,241.8,242.56,29159.0,239.9041,240.2901,239.2807,240.0328,29159.0
2024-10-04 14:30:00,242.8,243.37,242.15,242.33,23799.0,240.2703,240.8343,239.627,239.8052,23799.0
2024-10-04 14:40:00,242.33,242.33,241.44,241.76,25457.0,239.8052,239.8052,238.9244,239.2411,25457.0
2024-10-04 14:50:00,241.76,241.87,241.16,241.54,32913.0,239.2411,239.35,238.6474,239.0234,32913.0
2024-10-04 15:00:00,241.51,241.82,241.14,241.72,47476.0,238.9937,239.3005,238.6276,239.2015,47476.0
2024-10-04 15:10:00,241.75,242.52,241.71,242.24,22395.0,239.2312,239.9932,239.1916,239.7161,22395.0
2024-10-04 15:20:00,242.11,242.5,241.0,242.48,42857.0,239.5875,239.9734,238.489,239.9536,42857.0
2024-10-04 15:30:00,242.4,242.52,241.5,241.77,33741.0,239.8744,239.9932,238.9838,239.251,33741.0
2024-10-04 15:40:00,241.83,241.89,239.8,240.31,93026.0,239.3104,239.3697,237.3015,237.8062,93026.0
2024-10-04 15:50:00,240.66,240.83,239.63,240.02,254786.0,238.1526,238.3208,237.1333,237.5192,254786.0
2024-10-07 09:30:00,235.5,238.03,234.5,235.75,99094.0,233.0463,235.55,232.0567,233.2937,99094.0
2024-10-07 09:40:00,235.96,237.92,234.76,235.06,77491.0,233.5015,235.4411,232.314,232.6109,77491.0
2024-10-07 09:50:00,235.19,235.32,231.13,232.19,150453.0,232.7396,232.8682,228.7219,229.7708,150453.0
2024-10-07 10:00:00,232.19,232.37,231.25,231.79,88164.0,229.7708,229.9489,228.8406,229.375,88164.0
2024-10-07 10:10:00,231.88,231.88,230.49,231.5,82629.0,229.464,229.464,228.0885,229.088,82629.0
2024-10-07 10:20:00,231.5,232.28,231.3,232.0,72586.0,229.088,229.8599,228.8901,229.5828,72586.0
2024-10-07 10:30:00,231.92,231.92,230.69,231.42,57903.0,229.5036,229.5036,228.2864,229.0088,57903.0
2024-10-07 10:40:00,231.33,231.78,231.11,231.31,38214.0,228.9198,229.3651,228.7021,228.9,38214.0
2024-10-07 10:50:00,231.46,232.0,231.0,231.43,49377.0,229.0484,229.5828,228.5932,229.0187,49377.0
2024-10-07 11:00:00,231.29,233.6,231.11,233.58,42858.0,228.8802,231.1661,228.7021,231.1463,42858.0
2024-10-07 11:10:00,233.59,235.65,233.56,235.48,53371.0,231.1562,233.1948,231.1265,233.0265,53371.0
2024-10-07 11:20:00,235.58,236.98,235.49,235.81,49607.0,233.1255,234.5109,233.0364,233.3531,49607.0
2024-10-07 11:30:00,235.85,236.23,235.02,236.06,25125.0,233.3927,233.7687,232.5713,233.6005,25125.0
2024-10-07 11:40:00,235.87,236.25,234.01,234.81,22103.0,233.4125,233.7885,231.5718,232.3635,22103.0
2024-10-07 11:50:00,234.81,235.88,234.76,235.67,15691.0,232.3635,233.4224,232.314,233.2146,15691.0
2024-10-07 12:00:00,235.67,236.56,235.16,236.46,38988.0,233.2146,234.0953,232.7099,233.9963,38988.0
2024-10-07 12:10:00,236.52,236.52,234.52,234.73,38736.0,234.0557,234.0557,232.0765,232.2843,38736.0
2024-10-07 12:20:00,234.62,235.66,234.47,234.72,13619.0,232.1755,233.2047,232.0271,232.2744,13619.0
2024-10-07 12:30:00,234.99,235.18,233.69,234.03,15717.0,232.5416,232.7297,231.2552,231.5916,15717.0
2024-10-07 12:40:00,234.04,234.51,233.83,234.19,28527.0,231.6015,232.0666,231.3937,231.75,28527.0
2024-10-07 12:50:00,234.42,235.46,234.23,235.12,19081.0,231.9776,233.0067,231.7896,232.6703,19081.0
2024-10-07 13:00:00,235.31,235.31,234.48,234.69,19804.0,232.8583,232.8583,232.037,232.2448,19804.0
2024-10-07 13:10:00,234.69,235.11,234.5,234.88,23676.0,232.2448,232.6604,232.0567,232.4328,23676.0
2024-10-07 13:20:00,234.85,234.86,234.12,234.22,14848.0,232.4031,232.413,231.6807,231.7797,14848.0
2024-10-07 13:30:00,234.13,235.12,234.08,234.84,26090.0,231.6906,232.6703,231.6411,232.3932,26090.0
2024-10-07 13:40:00,234.77,235.24,234.37,235.07,29550.0,232.3239,232.789,231.9281,232.6208,29550.0
2024-10-07 13:50:00,235.14,235.99,234.81,235.97,26623.0,232.6901,233.5312,232.3635,233.5114,26623.0
2024-10-07 14:00:00,235.86,235.9,234.81,234.9,17373.0,233.4026,233.4422,232.3635,232.4526,17373.0
2024-10-07 14:10:00,234.85,235.83,234.85,235.63,23116.0,232.4031,233.3729,232.4031,233.175,23116.0
2024-10-07 14:20:00,235.46,235.88,235.01,235.57,32436.0,233.0067,233.4224,232.5614,233.1156,32436.0
2024-10-07 14:30:00,235.51,236.17,234.5,234.65,40074.0,233.0562,233.7093,232.0567,232.2052,40074.0
2024-10-07 14:40:00,234.64,235.12,234.5,234.91,16001.0,232.1953,232.6703,232.0567,232.4625,16001.0
2024-10-07 14:50:00,235.01,235.15,234.68,234.8,26437.0,232.5614,232.7,232.2349,232.3536,26437.0
2024-10-07 15:00:00,234.81,235.98,234.64,235.78,22884.0,232.3635,233.5213,232.1953,233.3234,22884.0
2024-10-07 15:10:00,235.84,236.07,235.62,235.74,29548.0,233.3828,233.6104,233.1651,233.2838,29548.0
2024-10-07 15:20:00,235.73,235.73,234.7,235.44,41411.0,233.2739,233.2739,232.2547,232.9869,41411.0
2024-10-07 15:30:00,235.5,235.57,234.5,234.74,37833.0,233.0463,233.1156,232.0567,232.2942,37833.0
2024-10-07 15:40:00,234.76,235.63,234.75,235.63,59552.0,232.314,233.175,232.3041,233.175,59552.0
2024-10-07 15:50:00,235.55,236.71,235.47,236.35,217358.0,233.0958,234.2437,233.0166,233.8875,217358.0
2024-10-08 09:30:00,240.36,245.85,240.0,242.46,176446.0,237.8557,243.2885,237.4994,239.9338,176446.0
2024-10-08 09:40:00,242.57,245.0,241.71,244.7,88738.0,240.0427,242.4473,239.1916,242.1505,88738.0
2024-10-08 09:50:00,244.84,245.7,243.75,244.09,86649.0,242.289,243.14,241.2104,241.5468,86649.0
2024-10-08 10:00:00,244.44,245.19,243.51,244.31,71613.0,241.8932,242.6354,240.9729,241.7645,71613.0
2024-10-08 10:10:00,243.98,244.05,242.28,243.11,70741.0,241.438,241.5072,239.7557,240.577,70741.0
2024-10-08 10:20:00,242.96,244.39,242.71,243.43,52611.0,240.4286,241.8437,240.1812,240.8937,52611.0
2024-10-08 10:30:00,243.53,245.22,243.31,244.33,75720.0,240.9927,242.6651,240.775,241.7843,75720.0
2024-10-08 10:40:00,244.44,245.65,244.13,245.56,28903.0,241.8932,243.0906,241.5864,243.0015,28903.0
2024-10-08 10:50:00,245.56,246.71,245.39,246.42,47448.0,243.0015,244.1395,242.8333,243.8525,47448.0
2024-10-08 11:00:00,246.47,246.59,242.56,243.13,84615.0,243.902,244.0208,240.0328,240.5968,84615.0
2024-10-08 11:10:00,243.24,243.47,242.42,243.33,40904.0,240.7057,240.9333,239.8942,240.7947,40904.0
2024-10-08 11:20:00,243.12,243.5,242.49,243.46,36391.0,240.5869,240.963,239.9635,240.9234,36391.0
2024-10-08 11:30:00,243.48,243.94,242.36,243.64,136072.0,240.9432,241.3984,239.8348,241.1015,136072.0
2024-10-08 11:40:00,243.63,244.12,243.07,243.21,21723.0,241.0916,241.5765,240.5375,240.676,21723.0
2024-10-08 11:50:00,243.34,243.34,242.29,242.56,23997.0,240.8046,240.8046,239.7656,240.0328,23997.0
2024-10-08 12:00:00,242.64,243.17,242.55,243.17,27207.0,240.1119,240.6364,240.0229,240.6364,27207.0
2024-10-08 12:10:00,243.14,243.16,242.53,242.85,16784.0,240.6067,240.6265,240.0031,240.3197,16784.0
2024-10-08 12:20:00,242.84,243.36,242.69,243.28,20094.0,240.3098,240.8244,240.1614,240.7453,20094.0
2024-10-08 12:30:00,243.22,243.56,243.0,243.54,24278.0,240.6859,241.0223,240.4682,241.0026,24278.0
2024-10-08 12:40:00,243.56,243.56,242.58,242.78,21625.0,241.0223,241.0223,240.0526,240.2505,21625.0
2024-10-08 12:50:00,242.78,243.12,242.58,242.94,48757.0,240.2505,240.5869,240.0526,240.4088,48757.0
2024-10-08 13:00:00,242.97,243.02,242.75,242.81,15961.0,240.4385,240.488,240.2208,240.2802,15961.0
2024-10-08 13:10:00,242.81,242.99,241.7,242.06,50849.0,240.2802,240.4583,239.1817,239.538,50849.0
2024-10-08 13:20:00,241.94,242.65,241.85,242.53,44394.0,239.4192,240.1218,239.3302,240.0031,44394.0
2024-10-08 13:30:00,242.53,242.76,241.83,242.19,21982.0,240.0031,240.2307,239.3104,239.6666,21982.0
2024-10-08 13:40:00,242.29,242.81,242.08,242.68,9532.0,239.7656,240.2802,239.5578,240.1515,9532.0
2024-10-08 13:50:00,242.81,243.06,242.68,243.01,17817.0,240.2802,240.5276,240.1515,240.4781,17817.0
2024-10-08 14:00:00,243.03,243.46,243.0,243.24,24018.0,240.4979,240.9234,240.4682,240.7057,24018.0
2024-10-08 14:10:00,243.24,243.26,242.6,242.73,39675.0,240.7057,240.7255,240.0723,240.201,39675.0
2024-10-08 14:20:00,242.7,242.72,241.71,242.02,59270.0,240.1713,240.1911,239.1916,239.4984,59270.0
2024-10-08 14:30:00,241.89,242.08,240.85,241.49,16274.0,239.3697,239.5578,238.3406,238.9739,16274.0
2024-10-08 14:40:00,241.51,241.67,241.06,241.65,32948.0,238.9937,239.152,238.5484,239.1322,32948.0
2024-10-08 14:50:00,241.71,242.22,241.46,242.01,20886.0,239.1916,239.6963,238.9442,239.4885,20886.0
2024-10-08 15:00:00,242.01,242.49,241.84,242.38,21917.0,239.4885,239.9635,239.3203,239.8546,21917.0
2024-10-08 15:10:00,242.43,242.44,241.93,242.24,19719.0,239.9041,239.914,239.4093,239.7161,19719.0
2024-10-08 15:20:00,242.33,242.33,241.94,242.08,22424.0,239.8052,239.8052,239.4192,239.5578,22424.0
2024-10-08 15:30:00,242.13,242.8,242.12,242.45,31452.0,239.6072,240.2703,239.5973,239.9239,31452.0
2024-10-08 15:40:00,242.51,243.21,242.22,243.01,53782.0,239.9833,240.676,239.6963,240.4781,53782.0
2024-10-08 15:50:00,243.0,243.54,242.9,243.2,170474.0,240.4682,241.0026,240.3692,240.6661,170474.0
2024-10-09 09:30:00,243.0,243.59,242.0,242.5,31571.0,240.4682,241.052,239.4786,239.9734,31571.0
2024-10-09 09:40:00,242.73,243.82,242.13,242.76,29748.0,240.201,241.2796,239.6072,240.2307,29748.0
2024-10-09 09:50:00,242.56,244.77,242.55,244.68,27448.0,240.0328,242.2197,240.0229,242.1307,27448.0
2024-10-09 10:00:00,244.76,245.8,244.7,245.31,49017.0,242.2098,243.239,242.1505,242.7541,49017.0
2024-10-09 10:10:00,245.38,245.54,243.29,243.71,29820.0,242.8234,242.9817,240.7552,241.1708,29820.0
2024-10-09 10:20:00,243.56,244.42,243.54,244.25,17567.0,241.0223,241.8734,241.0026,241.7052,17567.0
2024-10-09 10:30:00,244.42,244.49,243.5,243.95,27746.0,241.8734,241.9427,240.963,241.4083,27746.0
2024-10-09 10:40:00,244.1,244.41,243.45,243.64,20925.0,241.5567,241.8635,240.9135,241.1015,20925.0
2024-10-09 10:50:00,243.53,243.99,243.21,243.77,29005.0,240.9927,241.4479,240.676,241.2302,29005.0
2024-10-09 11:00:00,243.59,243.77,243.05,243.5,17517.0,241.052,241.2302,240.5177,240.963,17517.0
2024-10-09 11:10:00,243.62,243.69,243.21,243.56,12632.0,241.0817,241.151,240.676,241.0223,12632.0
2024-10-09 11:20:00,243.66,244.0,243.45,243.72,10349.0,241.1213,241.4578,240.9135,241.1807,10349.0
2024-10-09 11:30:00,243.52,243.99,243.52,243.55,6596.0,240.9828,241.4479,240.9828,241.0124,6596.0
2024-10-09 11:40:00,243.71,244.0,243.32,243.52,9575.0,241.1708,241.4578,240.7848,240.9828,9575.0
2024-10-09 11:50:00,243.56,243.71,243.07,243.42,21348.0,241.0223,241.1708,240.5375,240.8838,21348.0
2024-10-09 12:00:00,243.41,244.15,243.28,244.03,14466.0,240.8739,241.6062,240.7453,241.4874,14466.0
2024-10-09 12:10:00,244.03,244.3,243.82,244.3,17984.0,241.4874,241.7546,241.2796,241.7546,17984.0
2024-10-09 12:20:00,244.3,244.8,244.22,244.47,25752.0,241.7546,242.2494,241.6755,241.9229,25752.0
2024-10-09 12:30:00,244.47,244.54,243.99,244.19,16527.0,241.9229,241.9921,241.4479,241.6458,16527.0
2024-10-09 12:40:00,244.04,244.41,243.88,244.24,4674.0,241.4973,241.8635,241.339,241.6953,4674.0
2024-10-09 12:50:00,244.18,244.29,243.89,244.11,11664.0,241.6359,241.7447,241.3489,241.5666,11664.0
2024-10-09 13:00:00,244.21,244.21,243.59,243.64,17384.0,241.6656,241.6656,241.052,241.1015,17384.0
2024-10-09 13:10:00,243.7,244.0,243.62,243.96,10660.0,241.1609,241.4578,241.0817,241.4182,10660.0
2024-10-09 13:20:00,243.9,244.18,243.74,243.81,31042.0,241.3588,241.6359,241.2005,241.2697,31042.0
2024-10-09 13:30:00,243.91,243.91,243.65,243.75,8057.0,241.3687,241.3687,241.1114,241.2104,8057.0
2024-10-09 13:40:00,243.74,244.15,243.66,243.97,7728.0,241.2005,241.6062,241.1213,241.4281,7728.0
2024-10-09 13:50:00,243.96,244.48,243.9,244.46,46734.0,241.4182,241.9328,241.3588,241.913,46734.0
2024-10-09 14:00:00,244.58,245.0,244.24,244.55,129017.0,242.0317,242.4473,241.6953,242.002,129017.0
2024-10-09 14:10:00,244.66,244.66,243.7,243.85,14384.0,242.1109,242.1109,241.1609,241.3093,14384.0
2024-10-09 14:20:00,243.94,244.59,243.93,244.2,30883.0,241.3984,242.0416,241.3885,241.6557,30883.0
2024-10-09 14:30:00,244.16,244.19,243.62,244.16,16744.0,241.6161,241.6458,241.0817,241.6161,16744.0
2024-10-09 14:40:00,244.05,244.53,243.95,243.97,19167.0,241.5072,241.9822,241.4083,241.4281,19167.0
2024-10-09 14:50:00,243.97,244.14,243.5,243.66,10317.0,241.4281,241.5963,240.963,241.1213,10317.0
2024-10-09 15:00:00,243.55,243.94,243.18,243.82,25724.0,241.0124,241.3984,240.6463,241.2796,25724.0
2024-10-09 15:10:00,243.8,243.95,243.49,243.53,18421.0,241.2598,241.4083,240.9531,240.9927,18421.0
2024-10-09 15:20:00,243.5,244.45,243.42,244.44,23783.0,240.963,241.9031,240.8838,241.8932,23783.0
2024-10-09 15:30:00,244.44,245.04,244.16,244.73,20727.0,241.8932,242.4869,241.6161,242.1802,20727.0
2024-10-09 15:40:00,244.81,245.49,244.64,245.36,43658.0,242.2593,242.9322,242.0911,242.8036,43658.0
2024-10-09 15:50:00,245.45,245.5,244.49,245.46,154390.0,242.8927,242.9421,241.9427,242.9025,154390.0
2024-10-10 09:30:00,245.72,247.83,245.49,247.83,41093.0,243.1598,245.2479,242.9322,245.2479,41093.0
2024-10-10 09:40:00,247.81,248.83,246.61,248.45,59053.0,245.2281,246.2374,244.0406,245.8614,59053.0
2024-10-10 09:50:00,248.41,249.58,248.08,249.01,44682.0,245.8218,246.9796,245.4953,246.4156,44682.0
2024-10-10 10:00:00,249.01,251.93,248.71,251.54,60365.0,246.4156,249.3051,246.1187,248.9192,60365.0
2024-10-10 10:10:00,251.35,251.83,250.11,251.11,55498.0,248.7312,249.2062,247.5041,248.4937,55498.0
2024-10-10 10:20:00,251.01,251.83,248.9,249.13,57007.0,248.3947,249.2062,246.3067,246.5343,57007.0
2024-10-10 10:30:00,248.98,249.18,247.87,248.52,59026.0,246.3859,246.5838,245.2874,245.9307,59026.0
2024-10-10 10:40:00,248.67,248.92,247.88,248.46,35920.0,246.0791,246.3265,245.2973,245.8713,35920.0
2024-10-10 10:50:00,248.55,249.16,248.46,248.81,14827.0,245.9604,246.564,245.8713,246.2176,14827.0
2024-10-10 11:00:00,248.5,249.27,248.5,249.0,9472.0,245.9109,246.6729,245.9109,246.4057,9472.0
2024-10-10 11:10:00,248.95,249.7,248.58,249.48,13231.0,246.3562,247.0984,245.99,246.8807,13231.0
2024-10-10 11:20:00,249.54,251.53,249.54,250.88,57422.0,246.94,248.9093,246.94,248.2661,57422.0
2024-10-10 11:30:00,250.86,251.34,250.71,251.2,17600.0,248.2463,248.7213,248.0978,248.5827,17600.0
2024-10-10 11:40:00,251.06,251.43,250.76,251.06,24316.0,248.4442,248.8103,248.1473,248.4442,24316.0
2024-10-10 11:50:00,251.06,251.25,250.7,251.0,29395.0,248.4442,248.6322,248.088,248.3848,29395.0
2024-10-10 12:00:00,250.93,251.02,250.46,250.88,54424.0,248.3156,248.4046,247.8505,248.2661,54424.0
2024-10-10 12:10:00,250.94,251.6,250.92,251.3,13549.0,248.3255,248.9786,248.3057,248.6817,13549.0
2024-10-10 12:20:00,251.56,251.75,251.3,251.41,8299.0,248.939,249.127,248.6817,248.7906,8299.0
2024-10-10 12:30:00,251.47,251.57,251.07,251.49,12196.0,248.8499,248.9489,248.4541,248.8697,12196.0
2024-10-10 12:40:00,251.21,251.67,250.73,251.12,26245.0,248.5926,249.0478,248.1176,248.5036,26245.0
2024-10-10 12:50:00,251.14,251.3,249.74,249.97,15111.0,248.5234,248.6817,247.138,247.3656,15111.0
2024-10-10 13:00:00,249.73,249.93,248.21,248.23,24005.0,247.1281,247.326,245.6239,245.6437,24005.0
2024-10-10 13:10:00,248.38,249.4,248.38,249.21,15837.0,245.7921,246.8015,245.7921,246.6135,15837.0
2024-10-10 13:20:00,249.22,250.25,249.18,249.73,14425.0,246.6234,247.6426,246.5838,247.1281,14425.0
2024-10-10 13:30:00,249.9,250.13,249.67,249.88,15731.0,247.2963,247.5239,247.0687,247.2765,15731.0
2024-10-10 13:40:00,249.85,250.24,249.7,249.92,27380.0,247.2468,247.6327,247.0984,247.3161,27380.0
2024-10-10 13:50:00,249.7,249.83,248.78,248.86,28990.0,247.0984,247.227,246.188,246.2671,28990.0
2024-10-10 14:00:00,248.86,249.1,248.6,248.66,21209.0,246.2671,246.5046,246.0098,246.0692,21209.0
2024-10-10 14:10:00,248.61,248.8,248.23,248.39,17563.0,246.0197,246.2078,245.6437,245.802,17563.0
2024-10-10 14:20:00,248.39,248.63,248.06,248.06,24125.0,245.802,246.0395,245.4755,245.4755,24125.0
2024-10-10 14:30:00,248.06,248.48,248.06,248.38,13078.0,245.4755,245.8911,245.4755,245.7921,13078.0
2024-10-10 14:40:00,248.4,248.4,247.55,248.03,17360.0,245.8119,245.8119,244.9708,245.4458,17360.0
2024-10-10 14:50:00,247.97,248.48,247.91,248.47,20051.0,245.3864,245.8911,245.327,245.8812,20051.0
2024-10-10 15:00:00,248.44,249.19,248.33,249.19,23252.0,245.8515,246.5937,245.7426,246.5937,23252.0
2024-10-10 15:10:00,249.19,249.5,248.62,249.5,22575.0,246.5937,246.9005,246.0296,246.9005,22575.0
2024-10-10 15:20:00,249.61,249.89,249.35,249.77,26253.0,247.0093,247.2864,246.752,247.1676,26253.0
2024-10-10 15:30:00,249.88,250.9,249.39,250.81,114177.0,247.2765,248.2859,246.7916,248.1968,114177.0
2024-10-10 15:40:00,250.87,252.27,250.85,252.14,77242.0,248.2562,249.6416,248.2364,249.513,77242.0
2024-10-10 15:50:00,252.0,252.14,250.5,251.31,149457.0,249.3744,249.513,247.89,248.6916,149457.0
2024-10-11 09:30:00,246.95,254.39,246.72,253.67,126105.0,244.377,251.7395,244.1494,251.027,126105.0
2024-10-11 09:40:00,253.59,255.5,252.2,252.85,84198.0,250.9478,252.8379,249.5723,250.2156,84198.0
2024-10-11 09:50:00,252.85,253.27,250.64,251.03,140249.0,250.2156,250.6312,248.0286,248.4145,140249.0
2024-10-11 10:00:00,251.03,253.45,251.02,252.25,67828.0,248.4145,250.8093,248.4046,249.6218,67828.0
2024-10-11 10:10:00,252.25,254.25,252.2,253.04,111794.0,249.6218,251.601,249.5723,250.4036,111794.0
2024-10-11 10:20:00,253.07,253.17,252.0,252.94,50365.0,250.4333,250.5322,249.3744,250.3046,50365.0
2024-10-11 10:30:00,252.91,253.04,251.67,252.48,56597.0,250.2749,250.4036,249.0478,249.8494,56597.0
2024-10-11 10:40:00,252.44,253.66,252.42,253.66,38506.0,249.8098,251.0171,249.79,251.0171,38506.0
2024-10-11 10:50:00,253.65,254.14,253.3,253.76,61427.0,251.0072,251.4921,250.6609,251.1161,61427.0
2024-10-11 11:00:00,253.82,254.03,251.77,251.86,42887.0,251.1754,251.3833,249.1468,249.2359,42887.0
2024-10-11 11:10:00,251.86,253.0,249.57,252.8,93862.0,249.2359,250.364,246.9697,250.1661,93862.0
2024-10-11 11:20:00,252.81,253.72,252.0,253.01,96885.0,250.176,251.0765,249.3744,250.3739,96885.0
2024-10-11 11:30:00,252.99,253.35,252.39,252.5,26316.0,250.3541,250.7103,249.7603,249.8692,26316.0
2024-10-11 11:40:00,252.72,252.73,250.0,251.21,48520.0,250.0869,250.0968,247.3952,248.5926,48520.0
2024-10-11 11:50:00,251.08,252.71,250.97,252.67,34792.0,248.464,250.077,248.3551,250.0374,34792.0
2024-10-11 12:00:00,252.84,253.44,252.62,252.62,9629.0,250.2057,250.7994,249.9879,249.9879,9629.0
2024-10-11 12:10:00,252.65,253.1,252.27,252.8,16496.0,250.0176,250.4629,249.6416,250.1661,16496.0
2024-10-11 12:20:00,252.97,253.03,252.45,252.93,9973.0,250.3343,250.3937,249.8197,250.2947,9973.0
2024-10-11 12:30:00,252.91,254.37,252.9,254.0,62775.0,250.2749,251.7197,250.265,251.3536,62775.0
2024-10-11 12:40:00,254.14,255.07,254.0,254.5,42261.0,251.4921,252.4124,251.3536,251.8484,42261.0
2024-10-11 12:50:00,254.49,254.94,254.14,254.43,12878.0,251.8385,252.2838,251.4921,251.7791,12878.0
2024-10-11 13:00:00,254.42,255.64,254.06,255.52,41099.0,251.7692,252.9765,251.4129,252.8577,41099.0
2024-10-11 13:10:00,255.52,257.45,254.58,256.9,69519.0,252.8577,254.7676,251.9275,254.2234,69519.0
2024-10-11 13:20:00,257.05,257.65,256.74,257.63,55544.0,254.3718,254.9655,254.065,254.9458,55544.0
2024-10-11 13:30:00,257.63,257.97,256.47,256.6,122479.0,254.9458,255.2822,253.7978,253.9265,122479.0
2024-10-11 13:40:00,256.7,258.21,256.5,257.57,38283.0,254.0254,255.5197,253.8275,254.8864,38283.0
2024-10-11 13:50:00,257.57,258.17,257.0,257.85,24317.0,254.8864,255.4801,254.3223,255.1635,24317.0
2024-10-11 14:00:00,258.03,258.07,256.8,257.71,28270.0,255.3416,255.3812,254.1244,255.0249,28270.0
2024-10-11 14:10:00,257.67,259.38,257.49,258.56,58226.0,254.9853,256.6775,254.8072,255.8661,58226.0
2024-10-11 14:20:00,258.43,259.53,258.39,259.52,56912.0,255.7374,256.826,255.6978,256.8161,56912.0
2024-10-11 14:30:00,259.41,259.67,258.26,258.54,32680.0,256.7072,256.9645,255.5692,255.8463,32680.0
2024-10-11 14:40:00,258.42,259.23,258.26,258.65,37943.0,255.7275,256.5291,255.5692,255.9551,37943.0
2024-10-11 14:50:00,258.54,260.48,258.46,258.96,62276.0,255.8463,257.7661,255.7671,256.2619,62276.0
2024-10-11 15:00:00,258.96,259.91,258.6,259.35,50557.0,256.2619,257.202,255.9056,256.6478,50557.0
2024-10-11 15:10:00,259.29,260.16,259.11,259.34,64838.0,256.5885,257.4494,256.4103,256.6379,64838.0
2024-10-11 15:20:00,259.38,259.9,258.85,259.47,49126.0,256.6775,257.1921,256.153,256.7666,49126.0
2024-10-11 15:30:00,259.51,259.67,258.5,258.97,61700.0,256.8062,256.9645,255.8067,256.2718,61700.0
2024-10-11 15:40:00,258.91,258.98,258.08,258.59,93849.0,256.2124,256.2817,255.3911,255.8957,93849.0
2024-10-11 15:50:00,258.64,258.7,257.61,258.22,281503.0,255.9452,256.0046,254.926,255.5296,281503.0
2024-10-14 09:30:00,260.0,263.03,259.41,260.17,86277.0,257.2911,260.2895,256.7072,257.4593,86277.0
2024-10-14 09:40:00,260.22,261.99,259.72,261.5,53326.0,257.5088,259.2603,257.014,258.7754,53326.0
2024-10-14 09:50:00,261.5,262.85,261.5,261.64,49930.0,258.7754,260.1114,258.7754,258.914,49930.0
2024-10-14 10:00:00,261.76,263.09,261.5,262.64,27617.0,259.0327,260.3489,258.7754,259.9036,27617.0
2024-10-14 10:10:00,262.61,265.42,262.19,264.95,89174.0,259.8739,262.6546,259.4582,262.1895,89174.0
2024-10-14 10:20:00,265.02,265.68,263.95,265.18,55104.0,262.2588,262.9119,261.1999,262.4171,55104.0
2024-10-14 10:30:00,265.16,266.19,264.87,265.92,50564.0,262.3973,263.4166,262.1103,263.1494,50564.0
2024-10-14 10:40:00,265.82,268.25,265.6,267.69,60191.0,263.0504,265.4551,262.8327,264.9009,60191.0
2024-10-14 10:50:00,267.69,269.75,267.28,269.74,143874.0,264.9009,266.9395,264.4952,266.9296,143874.0
2024-10-14 11:00:00,269.75,271.31,269.5,270.31,141797.0,266.9395,268.4832,266.6921,267.4936,141797.0
2024-10-14 11:10:00,270.31,270.84,269.07,269.29,82071.0,267.4936,268.0181,266.2666,266.4843,82071.0
2024-10-14 11:20:00,269.09,269.12,267.49,268.62,38395.0,266.2863,266.316,264.703,265.8212,38395.0
2024-10-14 11:30:00,268.39,268.58,267.05,267.41,37225.0,265.5936,265.7817,264.2676,264.6239,37225.0
2024-10-14 11:40:00,267.41,267.64,266.15,267.44,23222.0,264.6239,264.8515,263.377,264.6535,23222.0
2024-10-14 11:50:00,267.4,268.03,266.74,267.59,13180.0,264.614,265.2374,263.9608,264.802,13180.0
2024-10-14 12:00:00,268.03,268.28,266.59,266.74,16817.0,265.2374,265.4848,263.8124,263.9608,16817.0
2024-10-14 12:10:00,266.65,267.04,266.46,266.64,13681.0,263.8718,264.2577,263.6838,263.8619,13681.0
2024-10-14 12:20:00,266.87,267.1,265.96,266.62,64481.0,264.0895,264.3171,263.189,263.8421,64481.0
2024-10-14 12:30:00,266.55,267.21,266.35,266.72,9630.0,263.7728,264.4259,263.5749,263.941,9630.0
2024-10-14 12:40:00,266.69,267.17,266.5,267.15,12536.0,263.9114,264.3864,263.7233,264.3666,12536.0
2024-10-14 12:50:00,267.13,267.35,266.91,267.16,12395.0,264.3468,264.5645,264.1291,264.3765,12395.0
2024-10-14 13:00:00,267.08,267.3,266.32,266.7,11070.0,264.2973,264.515,263.5452,263.9212,11070.0
2024-10-14 13:10:00,266.65,267.1,265.0,265.56,81882.0,263.8718,264.3171,262.239,262.7931,81882.0
2024-10-14 13:20:00,265.75,265.79,264.8,265.09,17749.0,262.9811,263.0207,262.041,262.328,17749.0
2024-10-14 13:30:00,265.17,265.85,264.6,265.12,16476.0,262.4072,263.0801,261.8431,262.3577,16476.0
2024-10-14 13:40:00,265.13,265.52,265.0,265.2,9703.0,262.3676,262.7535,262.239,262.4369,9703.0
2024-10-14 13:50:00,265.2,265.35,264.68,264.82,12133.0,262.4369,262.5853,261.9223,262.0608,12133.0
2024-10-14 14:00:00,264.81,265.51,264.75,265.25,11051.0,262.0509,262.7436,261.9916,262.4864,11051.0
2024-10-14 14:10:00,265.5,265.97,265.19,265.96,15702.0,262.7338,263.1989,262.427,263.189,15702.0
2024-10-14 14:20:00,265.97,266.47,265.74,266.33,9575.0,263.1989,263.6936,262.9713,263.5551,9575.0
2024-10-14 14:30:00,266.0,266.4,265.86,265.94,12370.0,263.2285,263.6244,263.09,263.1692,12370.0
2024-10-14 14:40:00,265.96,266.36,265.85,266.31,9060.0,263.189,263.5848,263.0801,263.5353,9060.0
2024-10-14 14:50:00,266.3,266.47,266.1,266.34,10778.0,263.5254,263.6936,263.3275,263.565,10778.0
2024-10-14 15:00:00,266.25,266.73,266.2,266.41,12323.0,263.4759,263.9509,263.4265,263.6343,12323.0
2024-10-14 15:10:00,266.35,266.77,266.24,266.38,16455.0,263.5749,263.9905,263.466,263.6046,16455.0
2024-10-14 15:20:00,266.43,266.62,266.27,266.55,12110.0,263.6541,263.8421,263.4957,263.7728,12110.0
2024-10-14 15:30:00,266.43,266.6,265.88,266.48,29881.0,263.6541,263.8223,263.1098,263.7035,29881.0
2024-10-14 15:40:00,266.55,267.49,266.52,267.35,32454.0,263.7728,264.703,263.7431,264.5645,32454.0
2024-10-14 15:50:00,267.33,267.78,266.71,267.68,174517.0,264.5447,264.99,263.9311,264.891,174517.0
2024-10-15 09:30:00,252.49,259.0,251.24,255.33,259413.0,249.8593,256.3015,248.6223,252.6697,259413.0
2024-10-15 09:40:00,254.96,257.81,253.0,255.46,82408.0,252.3036,255.1239,250.364,252.7984,82408.0
2024-10-15 09:50:00,255.57,257.38,255.43,256.26,61118.0,252.9072,254.6984,252.7687,253.59,61118.0
2024-10-15 10:00:00,256.52,258.87,255.37,258.68,95780.0,253.8473,256.1728,252.7093,255.9848,95780.0
2024-10-15 10:10:00,258.99,262.41,258.99,261.59,110619.0,256.2916,259.6759,256.2916,258.8645,110619.0
2024-10-15 10:20:00,261.4,263.88,261.27,263.55,79795.0,258.6765,261.1306,258.5478,260.8041,79795.0
2024-10-15 10:30:00,263.95,264.66,262.36,263.71,72649.0,261.1999,261.9025,259.6265,260.9624,72649.0
2024-10-15 10:40:00,263.71,265.34,261.0,261.05,52012.0,260.9624,262.5754,258.2806,258.3301,52012.0
2024-10-15 10:50:00,261.21,263.24,260.5,262.97,64701.0,258.4885,260.4973,257.7858,260.2301,64701.0
2024-10-15 11:00:00,263.08,264.21,262.53,262.87,40458.0,260.339,261.4572,259.7947,260.1312,40458.0
2024-10-15 11:10:00,262.69,264.02,262.53,263.49,32546.0,259.953,261.2692,259.7947,260.7447,32546.0
2024-10-15 11:20:00,263.45,263.8,262.75,263.48,11800.0,260.7051,261.0515,260.0124,260.7348,11800.0
2024-10-15 11:30:00,263.5,264.35,263.14,263.17,33347.0,260.7546,261.5957,260.3983,260.428,33347.0
2024-10-15 11:40:00,263.17,263.49,262.0,262.23,11513.0,260.428,260.7447,259.2702,259.4978,11513.0
2024-10-15 11:50:00,262.07,262.78,261.89,262.52,15322.0,259.3395,260.0421,259.1614,259.7848,15322.0
2024-10-15 12:00:00,262.47,262.75,262.06,262.15,11451.0,259.7353,260.0124,259.3296,259.4187,11451.0
2024-10-15 12:10:00,262.39,262.66,261.77,261.93,23770.0,259.6562,259.9233,259.0426,259.2009,23770.0
2024-10-15 12:20:00,261.83,261.85,261.37,261.7,18234.0,259.102,259.1218,258.6468,258.9733,18234.0
2024-10-15 12:30:00,261.74,262.44,261.68,261.77,13499.0,259.0129,259.7056,258.9536,259.0426,13499.0
2024-10-15 12:40:00,261.81,261.81,260.79,261.06,17568.0,259.0822,259.0822,258.0728,258.34,17568.0
2024-10-15 12:50:00,261.06,261.06,260.56,260.7,6021.0,258.34,258.34,257.8452,257.9838,6021.0
2024-10-15 13:00:00,260.84,261.59,260.65,261.12,22617.0,258.1223,258.8645,257.9343,258.3994,22617.0
2024-10-15 13:10:00,261.25,261.25,260.56,260.57,11058.0,258.528,258.528,257.8452,257.8551,11058.0
2024-10-15 13:20:00,260.66,260.7,259.88,260.42,23467.0,257.9442,257.9838,257.1723,257.7067,23467.0
2024-10-15 13:30:00,260.42,261.5,260.41,261.5,11678.0,257.7067,258.7754,257.6968,258.7754,11678.0
2024-10-15 13:40:00,261.54,261.82,259.87,260.16,13125.0,258.815,259.0921,257.1624,257.4494,13125.0
2024-10-15 13:50:00,260.16,260.16,259.16,259.25,11899.0,257.4494,257.4494,256.4598,256.5489,11899.0
2024-10-15 14:00:00,259.25,260.03,259.17,260.0,17521.0,256.5489,257.3207,256.4697,257.2911,17521.0
2024-10-15 14:10:00,260.0,260.21,259.6,259.9,14242.0,257.2911,257.4989,256.8952,257.1921,14242.0
2024-10-15 14:20:00,259.87,259.87,258.74,258.81,14657.0,257.1624,257.1624,256.0442,256.1135,14657.0
2024-10-15 14:30:00,258.81,258.97,258.4,258.5,25771.0,256.1135,256.2718,255.7077,255.8067,25771.0
2024-10-15 14:40:00,258.57,259.1,258.56,259.0,16578.0,255.876,256.4004,255.8661,256.3015,16578.0
2024-10-15 14:50:00,258.98,259.25,258.6,258.95,23261.0,256.2817,256.5489,255.9056,256.252,23261.0
2024-10-15 15:00:00,258.94,259.62,258.87,259.03,14584.0,256.2421,256.915,256.1728,256.3312,14584.0
2024-10-15 15:10:00,258.97,259.39,258.48,259.1,27484.0,256.2718,256.6874,255.7869,256.4004,27484.0
2024-10-15 15:20:00,259.11,259.15,258.4,258.86,18089.0,256.4103,256.4499,255.7077,256.1629,18089.0
2024-10-15 15:30:00,258.79,259.96,258.58,259.11,35806.0,256.0937,257.2515,255.8859,256.4103,35806.0
2024-10-15 15:40:00,259.12,259.33,258.0,258.15,44951.0,256.4202,256.628,255.3119,255.4603,44951.0
2024-10-15 15:50:00,258.1,258.63,257.48,257.65,210153.0,255.4109,255.9353,254.7973,254.9655,210153.0
2024-10-16 09:30:00,258.22,259.49,256.01,259.33,31883.0,255.5296,256.7864,253.3426,256.628,31883.0
2024-10-16 09:40:00,259.16,259.44,257.24,257.24,34481.0,256.4598,256.7369,254.5598,254.5598,34481.0
2024-10-16 09:50:00,257.25,258.47,256.97,258.04,94081.0,254.5697,255.777,254.2926,255.3515,94081.0
2024-10-16 10:00:00,258.18,258.61,257.4,258.29,18864.0,255.49,255.9155,254.7181,255.5989,18864.0
2024-10-16 10:10:00,258.29,258.29,257.54,257.99,14714.0,255.5989,255.5989,254.8567,255.302,14714.0
2024-10-16 10:20:00,257.62,259.57,257.38,259.25,23890.0,254.9359,256.8655,254.6984,256.5489,23890.0
2024-10-16 10:30:00,259.0,260.34,259.0,259.91,18994.0,256.3015,257.6275,256.3015,257.202,18994.0
2024-10-16 10:40:00,259.75,260.58,259.18,259.19,14792.0,257.0437,257.865,256.4796,256.4895,14792.0
2024-10-16 10:50:00,259.1,260.21,258.68,258.9,24536.0,256.4004,257.4989,255.9848,256.2025,24536.0
2024-10-16 11:00:00,258.67,259.16,257.75,258.45,15862.0,255.9749,256.4598,255.0645,255.7572,15862.0
2024-10-16 11:10:00,258.36,258.78,258.0,258.69,14281.0,255.6681,256.0838,255.3119,255.9947,14281.0
2024-10-16 11:20:00,258.67,258.79,257.42,257.75,20742.0,255.9749,256.0937,254.7379,255.0645,20742.0
2024-10-16 11:30:00,257.53,257.85,257.43,257.77,13416.0,254.8468,255.1635,254.7478,255.0843,13416.0
2024-10-16 11:40:00,257.77,258.04,257.64,257.75,9450.0,255.0843,255.3515,254.9556,255.0645,9450.0
2024-10-16 11:50:00,257.77,257.99,257.49,257.6,11015.0,255.0843,255.302,254.8072,254.9161,11015.0
2024-10-16 12:00:00,257.6,257.68,256.68,257.26,25911.0,254.9161,254.9952,254.0056,254.5796,25911.0
2024-10-16 12:10:00,257.12,257.12,256.1,256.44,15447.0,254.4411,254.4411,253.4317,253.7681,15447.0
2024-10-16 12:20:00,256.5,257.17,256.43,257.16,9776.0,253.8275,254.4905,253.7583,254.4806,9776.0
2024-10-16 12:30:00,257.3,257.5,256.83,257.33,17317.0,254.6192,254.8171,254.1541,254.6489,17317.0
2024-10-16 12:40:00,257.62,257.69,257.3,257.44,18128.0,254.9359,255.0051,254.6192,254.7577,18128.0
2024-10-16 12:50:00,257.52,257.8,257.25,257.45,18090.0,254.8369,255.114,254.5697,254.7676,18090.0
2024-10-16 13:00:00,257.6,257.87,256.74,256.8,12618.0,254.9161,255.1832,254.065,254.1244,12618.0
2024-10-16 13:10:00,256.78,257.22,256.33,256.33,18772.0,254.1046,254.54,253.6593,253.6593,18772.0
2024-10-16 13:20:00,256.13,256.7,256.13,256.62,10717.0,253.4614,254.0254,253.4614,253.9463,10717.0
2024-10-16 13:30:00,256.62,257.11,256.34,257.0,22662.0,253.9463,254.4312,253.6692,254.3223,22662.0
2024-10-16 13:40:00,256.93,257.06,256.63,256.64,7316.0,254.253,254.3817,253.9562,253.9661,7316.0
2024-10-16 13:50:00,256.63,256.78,256.26,256.51,7459.0,253.9562,254.1046,253.59,253.8374,7459.0
2024-10-16 14:00:00,256.51,256.8,256.39,256.8,24381.0,253.8374,254.1244,253.7187,254.1244,24381.0
2024-10-16 14:10:00,256.5,256.98,256.42,256.78,16170.0,253.8275,254.3025,253.7484,254.1046,16170.0
2024-10-16 14:20:00,256.84,257.07,256.72,256.95,13672.0,254.164,254.3916,254.0452,254.2728,13672.0
2024-10-16 14:30:00,256.92,257.0,255.72,255.98,12110.0,254.2431,254.3223,253.0557,253.3129,12110.0
2024-10-16 14:40:00,255.8,256.42,255.44,255.66,13822.0,253.1348,253.7484,252.7786,252.9963,13822.0
2024-10-16 14:50:00,255.65,256.84,255.64,256.33,55477.0,252.9864,254.164,252.9765,253.6593,55477.0
2024-10-16 15:00:00,256.31,256.31,255.82,255.82,21947.0,253.6395,253.6395,253.1546,253.1546,21947.0
2024-10-16 15:10:00,255.83,257.33,255.75,257.32,37369.0,253.1645,254.6489,253.0853,254.639,37369.0
2024-10-16 15:20:00,257.37,257.37,256.0,256.91,36867.0,254.6885,254.6885,253.3327,254.2333,36867.0
2024-10-16 15:30:00,256.84,257.19,256.53,257.19,31305.0,254.164,254.5103,253.8572,254.5103,31305.0
2024-10-16 15:40:00,257.16,257.16,255.75,255.95,49743.0,254.4806,254.4806,253.0853,253.2833,49743.0
2024-10-16 15:50:00,256.02,256.02,255.28,255.69,146028.0,253.3525,253.3525,252.6202,253.026,146028.0
2024-10-17 09:30:00,249.1,257.93,247.33,257.34,168675.0,246.5046,255.2426,244.7531,254.6588,168675.0
2024-10-17 09:40:00,257.72,257.85,254.61,255.21,50480.0,255.0348,255.1635,251.9572,252.551,50480.0
2024-10-17 09:50:00,255.24,256.14,254.7,256.14,45805.0,252.5807,253.4713,252.0463,253.4713,45805.0
2024-10-17 10:00:00,255.79,256.63,255.05,255.37,59672.0,253.1249,253.9562,252.3926,252.7093,59672.0
2024-10-17 10:10:00,255.05,255.67,253.0,253.54,23864.0,252.3926,253.0062,250.364,250.8984,23864.0
2024-10-17 10:20:00,253.43,255.3,253.17,254.47,22509.0,250.7895,252.64,250.5322,251.8187,22509.0
2024-10-17 10:30:00,254.39,255.57,254.31,255.46,13343.0,251.7395,252.9072,251.6603,252.7984,13343.0
2024-10-17 10:40:00,255.4,255.67,254.46,255.67,9111.0,252.739,253.0062,251.8088,253.0062,9111.0
2024-10-17 10:50:00,255.66,256.06,254.87,256.05,29418.0,252.9963,253.3921,252.2145,253.3822,29418.0
2024-10-17 11:00:00,256.04,256.16,255.17,255.92,37008.0,253.3723,253.4911,252.5114,253.2536,37008.0
2024-10-17 11:10:00,255.91,256.15,255.18,255.94,36947.0,253.2437,253.4812,252.5213,253.2734,36947.0
2024-10-17 11:20:00,255.94,256.91,255.77,256.46,34329.0,253.2734,254.2333,253.1051,253.7879,34329.0
2024-10-17 11:30:00,256.32,257.0,256.21,256.23,44099.0,253.6494,254.3223,253.5405,253.5603,44099.0
2024-10-17 11:40:00,256.15,256.26,255.36,255.54,37413.0,253.4812,253.59,252.6994,252.8775,37413.0
2024-10-17 11:50:00,255.35,256.36,255.3,255.95,37121.0,252.6895,253.689,252.64,253.2833,37121.0
2024-10-17 12:00:00,255.95,256.44,255.59,255.87,64540.0,253.2833,253.7681,252.927,253.2041,64540.0
2024-10-17 12:10:00,255.7,255.8,254.86,255.18,20231.0,253.0359,253.1348,252.2046,252.5213,20231.0
2024-10-17 12:20:00,255.2,256.54,254.85,256.45,64892.0,252.5411,253.8671,252.1947,253.778,64892.0
2024-10-17 12:30:00,256.45,257.16,255.92,257.13,71837.0,253.778,254.4806,253.2536,254.451,71837.0
2024-10-17 12:40:00,257.12,257.71,256.98,257.29,9181.0,254.4411,255.0249,254.3025,254.6093,9181.0
2024-10-17 12:50:00,257.23,257.44,256.84,257.18,22133.0,254.5499,254.7577,254.164,254.5004,22133.0
2024-10-17 13:00:00,257.18,258.18,257.17,257.87,56060.0,254.5004,255.49,254.4905,255.1832,56060.0
2024-10-17 13:10:00,257.87,258.71,257.87,258.37,29602.0,255.1832,256.0145,255.1832,255.678,29602.0
2024-10-17 13:20:00,258.38,260.83,258.29,260.38,124323.0,255.6879,258.1124,255.5989,257.6671,124323.0
2024-10-17 13:30:00,260.11,260.9,259.32,260.64,206455.0,257.3999,258.1817,256.6181,257.9244,206455.0
2024-10-17 13:40:00,260.61,261.0,259.86,261.0,32842.0,257.8947,258.2806,257.1525,258.2806,32842.0
2024-10-17 13:50:00,261.1,263.0,261.1,262.33,31216.0,258.3796,260.2598,258.3796,259.5968,31216.0
2024-10-17 14:00:00,262.5,262.5,260.17,260.21,18336.0,259.765,259.765,257.4593,257.4989,18336.0
2024-10-17 14:10:00,260.22,261.13,259.72,261.13,30212.0,257.5088,258.4093,257.014,258.4093,30212.0
2024-10-17 14:20:00,260.95,262.57,260.94,262.16,31589.0,258.2312,259.8343,258.2213,259.4286,31589.0
2024-10-17 14:30:00,262.16,262.31,261.0,261.86,39727.0,259.4286,259.577,258.2806,259.1317,39727.0
2024-10-17 14:40:00,261.8,261.8,260.84,260.98,76969.0,259.0723,259.0723,258.1223,258.2608,76969.0
2024-10-17 14:50:00,260.87,261.09,260.25,261.04,34725.0,258.152,258.3697,257.5385,258.3202,34725.0
2024-10-17 15:00:00,261.0,262.52,260.89,262.4,55025.0,258.2806,259.7848,258.1718,259.6661,55025.0
2024-10-17 15:10:00,262.3,262.84,261.96,262.48,37195.0,259.5671,260.1015,259.2306,259.7452,37195.0
2024-10-17 15:20:00,262.57,263.09,262.57,262.78,68906.0,259.8343,260.3489,259.8343,260.0421,68906.0
2024-10-17 15:30:00,262.74,263.97,262.55,263.9,63584.0,260.0025,261.2197,259.8145,261.1504,63584.0
2024-10-17 15:40:00,263.79,265.11,263.79,264.96,110282.0,261.0416,262.3478,261.0416,262.1994,110282.0
2024-10-17 15:50:00,264.91,266.7,264.7,266.52,402009.0,262.1499,263.9212,261.9421,263.7431,402009.0
2024-10-18 09:30:00,264.54,266.58,258.98,262.28,197060.0,261.7838,263.8025,256.2817,259.5473,197060.0
2024-10-18 09:40:00,262.28,265.92,262.27,263.26,82511.0,259.5473,263.1494,259.5374,260.5171,82511.0
2024-10-18 09:50:00,263.24,264.72,262.59,262.76,42070.0,260.4973,261.9619,259.8541,260.0223,42070.0
2024-10-18 10:00:00,262.63,263.77,261.1,262.63,58984.0,259.8937,261.0218,258.3796,259.8937,58984.0
2024-10-18 10:10:00,262.99,263.17,261.34,262.57,41297.0,260.2499,260.428,258.6171,259.8343,41297.0
2024-10-18 10:20:00,262.81,263.81,261.1,262.33,60855.0,260.0718,261.0614,258.3796,259.5968,60855.0
2024-10-18 10:30:00,262.33,262.58,261.35,262.44,32819.0,259.5968,259.8442,258.627,259.7056,32819.0
2024-10-18 10:40:00,262.58,265.0,262.1,264.34,64534.0,259.8442,262.239,259.3692,261.5858,64534.0
2024-10-18 10:50:00,264.48,266.91,264.37,265.37,68714.0,261.7244,264.1291,261.6155,262.6051,68714.0
2024-10-18 11:00:00,265.6,265.6,263.88,264.62,59293.0,262.8327,262.8327,261.1306,261.8629,59293.0
2024-10-18 11:10:00,264.62,265.54,262.18,262.2,68641.0,261.8629,262.7733,259.4483,259.4681,68641.0
2024-10-18 11:20:00,262.56,263.0,261.61,261.61,38920.0,259.8244,260.2598,258.8843,258.8843,38920.0
2024-10-18 11:30:00,261.8,263.15,261.7,261.8,33533.0,259.0723,260.4082,258.9733,259.0723,33533.0
2024-10-18 11:40:00,261.75,262.58,261.35,262.43,33966.0,259.0228,259.8442,258.627,259.6957,33966.0
2024-10-18 11:50:00,262.24,262.61,261.63,261.92,22705.0,259.5077,259.8739,258.9041,259.1911,22705.0
2024-10-18 12:00:00,261.98,262.48,261.7,262.45,13237.0,259.2504,259.7452,258.9733,259.7155,13237.0
2024-10-18 12:10:00,262.44,263.13,262.23,263.0,25126.0,259.7056,260.3884,259.4978,260.2598,25126.0
2024-10-18 12:20:00,262.94,263.49,262.42,263.04,40100.0,260.2004,260.7447,259.6858,260.2994,40100.0
2024-10-18 12:30:00,263.14,263.3,262.83,263.05,18807.0,260.3983,260.5567,260.0916,260.3093,18807.0
2024-10-18 12:40:00,263.15,263.52,262.82,263.46,26290.0,260.4082,260.7744,260.0817,260.715,26290.0
2024-10-18 12:50:00,263.63,264.27,263.63,263.9,13504.0,260.8832,261.5166,260.8832,261.1504,13504.0
2024-10-18 13:00:00,263.9,264.71,263.77,264.5,27338.0,261.1504,261.952,261.0218,261.7442,27338.0
2024-10-18 13:10:00,264.54,264.83,264.42,264.76,16000.0,261.7838,262.0707,261.665,262.0015,16000.0
2024-10-18 13:20:00,264.73,265.23,264.62,264.76,22973.0,261.9718,262.4666,261.8629,262.0015,22973.0
2024-10-18 13:30:00,264.84,265.48,264.69,265.03,28674.0,262.0806,262.714,261.9322,262.2686,28674.0
2024-10-18 13:40:00,265.03,265.3,264.6,264.84,16512.0,262.2686,262.5358,261.8431,262.0806,16512.0
2024-10-18 13:50:00,264.84,264.94,263.44,263.73,17342.0,262.0806,262.1796,260.6952,260.9822,17342.0
2024-10-18 14:00:00,263.73,264.77,263.72,264.44,31053.0,260.9822,262.0114,260.9723,261.6848,31053.0
2024-10-18 14:10:00,264.36,264.72,264.29,264.69,21622.0,261.6056,261.9619,261.5364,261.9322,21622.0
2024-10-18 14:20:00,264.69,264.69,264.35,264.5,17551.0,261.9322,261.9322,261.5957,261.7442,17551.0
2024-10-18 14:30:00,264.62,265.0,264.61,264.88,13467.0,261.8629,262.239,261.853,262.1202,13467.0
2024-10-18 14:40:00,264.84,265.55,264.73,265.55,12559.0,262.0806,262.7832,261.9718,262.7832,12559.0
2024-10-18 14:50:00,265.6,269.78,265.17,268.18,216203.0,262.8327,266.9692,262.4072,265.3858,216203.0
2024-10-18 15:00:00,268.97,272.0,264.91,269.96,379065.0,266.1676,269.166,262.1499,267.1473,379065.0
2024-10-18 15:10:00,270.0,270.0,265.8,265.94,229174.0,267.1869,267.1869,263.0306,263.1692,229174.0
2024-10-18 15:20:00,266.1,269.97,266.01,267.35,108516.0,263.3275,267.1572,263.2384,264.5645,108516.0
2024-10-18 15:30:00,267.38,268.57,266.87,266.87,90230.0,264.5942,265.7718,264.0895,264.0895,90230.0
2024-10-18 15:40:00,266.86,267.96,265.63,266.59,68812.0,264.0796,265.1681,262.8624,263.8124,68812.0
2024-10-18 15:50:00,266.59,268.29,266.3,267.08,342863.0,263.8124,265.4947,263.5254,264.2973,342863.0
2024-10-21 09:30:00,270.0,275.45,267.14,271.4,275431.0,267.1869,272.5801,264.3567,268.5723,275431.0
2024-10-21 09:40:00,271.83,274.73,270.19,270.84,110848.0,268.9978,271.8676,267.3749,268.0181,110848.0
2024-10-21 09:50:00,270.57,271.0,266.13,267.94,136664.0,267.7509,268.1764,263.3572,265.1483,136664.0
2024-10-21 10:00:00,268.2,269.22,267.0,267.68,61848.0,265.4056,266.415,264.2181,264.891,61848.0
2024-10-21 10:10:00,267.68,271.0,267.65,269.0,87336.0,264.891,268.1764,264.8614,266.1973,87336.0
2024-10-21 10:20:00,268.76,270.79,268.16,269.99,47704.0,265.9598,267.9686,265.366,267.177,47704.0
2024-10-21 10:30:00,269.98,270.62,269.01,270.43,42389.0,267.1671,267.8004,266.2072,267.6124,42389.0
2024-10-21 10:40:00,270.3,270.47,268.33,268.69,41952.0,267.4837,267.652,265.5343,265.8905,41952.0
2024-10-21 10:50:00,268.69,268.78,267.38,267.92,77021.0,265.8905,265.9796,264.5942,265.1285,77021.0
2024-10-21 11:00:00,267.87,268.19,266.49,267.6,47347.0,265.0791,265.3957,263.7134,264.8119,47347.0
2024-10-21 11:10:00,267.62,268.05,266.61,267.66,40379.0,264.8317,265.2572,263.8322,264.8712,40379.0
2024-10-21 11:20:00,267.83,268.06,266.18,266.45,27475.0,265.0395,265.2671,263.4067,263.6739,27475.0
2024-10-21 11:30:00,266.46,267.08,264.66,265.5,62826.0,263.6838,264.2973,261.9025,262.7338,62826.0
2024-10-21 11:40:00,265.38,266.0,264.63,264.63,38879.0,262.615,263.2285,261.8728,261.8728,38879.0
2024-10-21 11:50:00,264.77,265.24,263.95,264.5,41951.0,262.0114,262.4765,261.1999,261.7442,41951.0
2024-10-21 12:00:00,264.44,264.79,263.47,263.73,35927.0,261.6848,262.0312,260.7249,260.9822,35927.0
2024-10-21 12:10:00,263.37,263.9,261.28,263.27,66909.0,260.6259,261.1504,258.5577,260.527,66909.0
2024-10-21 12:20:00,263.1,263.59,262.67,263.41,46404.0,260.3588,260.8437,259.9332,260.6655,46404.0
2024-10-21 12:30:00,263.49,263.71,262.77,263.53,20137.0,260.7447,260.9624,260.0322,260.7843,20137.0
2024-10-21 12:40:00,263.32,263.32,262.16,263.03,16907.0,260.5765,260.5765,259.4286,260.2895,16907.0
2024-10-21 12:50:00,263.11,263.92,262.64,262.74,25317.0,260.3687,261.1702,259.9036,260.0025,25317.0
2024-10-21 13:00:00,262.84,263.35,262.43,263.16,27292.0,260.1015,260.6062,259.6957,260.4181,27292.0
2024-10-21 13:10:00,263.3,263.5,262.73,263.15,19045.0,260.5567,260.7546,259.9926,260.4082,19045.0
2024-10-21 13:20:00,263.17,263.5,262.83,263.06,18529.0,260.428,260.7546,260.0916,260.3192,18529.0
2024-10-21 13:30:00,263.09,264.07,262.72,263.38,62294.0,260.3489,261.3187,259.9827,260.6358,62294.0
2024-10-21 13:40:00,263.19,263.38,262.13,262.49,43190.0,260.4478,260.6358,259.3989,259.7551,43190.0
2024-10-21 13:50:00,262.7,262.74,261.82,262.54,14054.0,259.9629,260.0025,259.0921,259.8046,14054.0
2024-10-21 14:00:00,262.44,262.79,262.01,262.17,21075.0,259.7056,260.052,259.2801,259.4384,21075.0
2024-10-21 14:10:00,262.37,262.37,260.48,260.79,33342.0,259.6364,259.6364,257.7661,258.0728,33342.0
2024-10-21 14:20:00,260.89,260.98,259.0,259.41,31803.0,258.1718,258.2608,256.3015,256.7072,31803.0
2024-10-21 14:30:00,259.59,260.41,258.87,260.33,55120.0,256.8853,257.6968,256.1728,257.6176,55120.0
2024-10-21 14:40:00,260.22,260.23,258.65,258.76,42895.0,257.5088,257.5187,255.9551,256.064,42895.0
2024-10-21 14:50:00,258.64,259.5,257.73,259.18,64068.0,255.9452,256.7963,255.0447,256.4796,64068.0
2024-10-21 15:00:00,259.19,259.57,258.74,259.41,39982.0,256.4895,256.8655,256.0442,256.7072,39982.0
2024-10-21 15:10:00,259.57,260.54,259.39,260.06,63367.0,256.8655,257.8254,256.6874,257.3504,63367.0
2024-10-21 15:20:00,259.95,260.66,259.86,260.37,26499.0,257.2416,257.9442,257.1525,257.6572,26499.0
2024-10-21 15:30:00,260.37,261.25,259.56,261.25,36083.0,257.6572,258.528,256.8556,258.528,36083.0
2024-10-21 15:40:00,261.22,261.25,260.1,260.16,59662.0,258.4983,258.528,257.39,257.4494,59662.0
2024-10-21 15:50:00,260.08,260.73,259.78,260.45,201627.0,257.3702,258.0135,257.0733,257.7364,201627.0
2024-10-22 09:30:00,260.99,262.7,259.85,260.23,43918.0,258.2707,259.9629,257.1426,257.5187,43918.0
2024-10-22 09:40:00,259.59,260.94,259.5,260.57,12780.0,256.8853,258.2213,256.7963,257.8551,12780.0
2024-10-22 09:50:00,260.41,260.96,260.0,260.61,17060.0,257.6968,258.2411,257.2911,257.8947,17060.0
2024-10-22 10:00:00,260.44,261.44,260.0,261.26,25172.0,257.7265,258.7161,257.2911,258.5379,25172.0
2024-10-22 10:10:00,261.26,261.69,260.5,260.5,18893.0,258.5379,258.9634,257.7858,257.7858,18893.0
2024-10-22 10:20:00,260.54,261.45,260.52,261.09,25418.0,257.8254,258.7259,257.8056,258.3697,25418.0
2024-10-22 10:30:00,261.05,262.25,260.85,262.01,10273.0,258.3301,259.5176,258.1322,259.2801,10273.0
2024-10-22 10:40:00,261.95,263.67,261.86,263.2,28658.0,259.2207,260.9228,259.1317,260.4577,28658.0
2024-10-22 10:50:00,263.13,263.44,262.56,262.82,17740.0,260.3884,260.6952,259.8244,260.0817,17740.0
2024-10-22 11:00:00,262.86,262.86,261.88,261.88,9726.0,260.1213,260.1213,259.1515,259.1515,9726.0
2024-10-22 11:10:00,262.16,262.66,261.97,262.22,7135.0,259.4286,259.9233,259.2405,259.4879,7135.0
2024-10-22 11:20:00,262.23,262.93,261.86,262.88,17972.0,259.4978,260.1905,259.1317,260.1411,17972.0
2024-10-22 11:30:00,262.88,263.3,262.49,263.23,18065.0,260.1411,260.5567,259.7551,260.4874,18065.0
2024-10-22 11:40:00,263.34,263.43,262.81,263.25,13984.0,260.5963,260.6853,260.0718,260.5072,13984.0
2024-10-22 11:50:00,263.28,263.36,263.0,263.15,11656.0,260.5369,260.616,260.2598,260.4082,11656.0
2024-10-22 12:00:00,263.17,263.76,263.17,263.51,12759.0,260.428,261.0119,260.428,260.7645,12759.0
2024-10-22 12:10:00,263.6,264.19,263.29,264.0,45634.0,260.8535,261.4374,260.5468,261.2494,45634.0
2024-10-22 12:20:00,263.91,263.91,263.39,263.64,23008.0,261.1603,261.1603,260.6457,260.8931,23008.0
2024-10-22 12:30:00,263.56,263.99,263.52,263.76,18240.0,260.814,261.2395,260.7744,261.0119,18240.0
2024-10-22 12:40:00,263.7,263.7,262.65,263.2,16809.0,260.9525,260.9525,259.9134,260.4577,16809.0
2024-10-22 12:50:00,263.19,263.22,262.8,263.08,8532.0,260.4478,260.4775,260.0619,260.339,8532.0
2024-10-22 13:00:00,263.16,263.21,262.38,262.55,17116.0,260.4181,260.4676,259.6463,259.8145,17116.0
2024-10-22 13:10:00,262.54,262.71,261.67,261.71,14806.0,259.8046,259.9728,258.9437,258.9832,14806.0
2024-10-22 13:20:00,261.84,263.29,261.67,263.06,33110.0,259.1119,260.5468,258.9437,260.3192,33110.0
2024-10-22 13:30:00,262.98,263.39,262.86,263.01,15721.0,260.24,260.6457,260.1213,260.2697,15721.0
2024-10-22 13:40:00,262.85,263.33,262.85,263.17,11126.0,260.1114,260.5864,260.1114,260.428,11126.0
2024-10-22 13:50:00,263.17,263.36,262.85,263.18,8769.0,260.428,260.616,260.1114,260.4379,8769.0
2024-10-22 14:00:00,263.1,264.18,263.1,263.81,14074.0,260.3588,261.4275,260.3588,261.0614,14074.0
2024-10-22 14:10:00,264.03,264.06,263.41,263.78,42293.0,261.2791,261.3088,260.6655,261.0317,42293.0
2024-10-22 14:20:00,263.85,265.14,263.57,263.6,54577.0,261.1009,262.3775,260.8239,260.8535,54577.0
2024-10-22 14:30:00,263.56,263.56,262.84,263.23,17736.0,260.814,260.814,260.1015,260.4874,17736.0
2024-10-22 14:40:00,263.23,263.53,263.09,263.5,14565.0,260.4874,260.7843,260.3489,260.7546,14565.0
2024-10-22 14:50:00,263.45,263.76,263.31,263.45,11454.0,260.7051,261.0119,260.5666,260.7051,11454.0
2024-10-22 15:00:00,263.42,263.42,262.97,263.06,15286.0,260.6754,260.6754,260.2301,260.3192,15286.0
2024-10-22 15:10:00,263.06,263.18,262.39,263.18,14588.0,260.3192,260.4379,259.6562,260.4379,14588.0
2024-10-22 15:20:00,263.14,263.3,262.61,262.64,13937.0,260.3983,260.5567,259.8739,259.9036,13937.0
2024-10-22 15:30:00,262.74,262.89,261.84,262.3,37526.0,260.0025,260.1509,259.1119,259.5671,37526.0
2024-10-22 15:40:00,262.2,262.64,262.01,262.41,74797.0,259.4681,259.9036,259.2801,259.6759,74797.0
2024-10-22 15:50:00,262.51,262.84,261.88,262.39,179806.0,259.7749,260.1015,259.1515,259.6562,179806.0
2024-10-23 09:30:00,262.31,263.62,261.28,261.3,24573.0,259.577,260.8733,258.5577,258.5775,24573.0
2024-10-23 09:40:00,261.3,262.64,260.85,262.15,17060.0,258.5775,259.9036,258.1322,259.4187,17060.0
2024-10-23 09:50:00,262.15,262.61,261.11,261.53,11812.0,259.4187,259.8739,258.3895,258.8051,11812.0
2024-10-23 10:00:00,261.65,261.72,260.65,260.98,21637.0,258.9239,258.9931,257.9343,258.2608,21637.0
2024-10-23 10:10:00,261.4,261.4,259.06,259.55,15254.0,258.6765,258.6765,256.3609,256.8457,15254.0
2024-10-23 10:20:00,259.3,259.69,258.89,259.69,18466.0,256.5984,256.9843,256.1926,256.9843,18466.0
2024-10-23 10:30:00,259.57,260.06,259.2,259.88,15574.0,256.8655,257.3504,256.4994,257.1723,15574.0
2024-10-23 10:40:00,259.91,259.91,259.16,259.29,27363.0,257.202,257.202,256.4598,256.5885,27363.0
2024-10-23 10:50:00,259.29,259.98,258.81,259.44,41759.0,256.5885,257.2713,256.1135,256.7369,41759.0
2024-10-23 11:00:00,259.5,259.95,259.19,259.2,9957.0,256.7963,257.2416,256.4895,256.4994,9957.0
2024-10-23 11:10:00,259.2,259.71,258.29,258.68,39440.0,256.4994,257.0041,255.5989,255.9848,39440.0
2024-10-23 11:20:00,258.65,258.99,257.58,258.0,19891.0,255.9551,256.2916,254.8963,255.3119,19891.0
2024-10-23 11:30:00,258.06,259.09,257.91,258.57,18312.0,255.3713,256.3905,255.2228,255.876,18312.0
2024-10-23 11:40:00,258.73,259.36,258.72,259.02,13597.0,256.0343,256.6577,256.0244,256.3213,13597.0
2024-10-23 11:50:00,259.16,259.18,258.36,258.42,11718.0,256.4598,256.4796,255.6681,255.7275,11718.0
2024-10-23 12:00:00,258.45,258.95,258.25,258.91,20268.0,255.7572,256.252,255.5593,256.2124,20268.0
2024-10-23 12:10:00,258.88,259.73,258.88,259.73,8416.0,256.1827,257.0239,256.1827,257.0239,8416.0
2024-10-23 12:20:00,259.63,259.84,259.24,259.31,3573.0,256.9249,257.1327,256.539,256.6082,3573.0
2024-10-23 12:30:00,259.22,259.46,258.77,258.78,7179.0,256.5192,256.7567,256.0739,256.0838,7179.0
2024-10-23 12:40:00,258.5,258.68,258.15,258.68,7302.0,255.8067,255.9848,255.4603,255.9848,7302.0
2024-10-23 12:50:00,258.51,258.7,258.28,258.42,3765.0,255.8166,256.0046,255.589,255.7275,3765.0
2024-10-23 13:00:00,258.34,258.36,257.87,258.1,24196.0,255.6484,255.6681,255.1832,255.4109,24196.0
2024-10-23 13:10:00,258.38,258.64,257.96,258.15,10825.0,255.6879,255.9452,255.2723,255.4603,10825.0
2024-10-23 13:20:00,258.23,258.35,257.49,257.9,50946.0,255.5395,255.6582,254.8072,255.2129,50946.0
2024-10-23 13:30:00,257.79,258.1,257.09,257.25,64284.0,255.1041,255.4109,254.4114,254.5697,64284.0
2024-10-23 13:40:00,257.25,258.03,257.21,257.41,22083.0,254.5697,255.3416,254.5301,254.728,22083.0
2024-10-23 13:50:00,257.31,258.03,256.56,258.03,42469.0,254.6291,255.3416,253.8869,255.3416,42469.0
2024-10-23 14:00:00,257.6,258.01,257.6,257.81,15598.0,254.9161,255.3218,254.9161,255.1239,15598.0
2024-10-23 14:10:00,257.6,257.66,257.24,257.38,15945.0,254.9161,254.9754,254.5598,254.6984,15945.0
2024-10-23 14:20:00,257.38,257.71,257.05,257.32,10508.0,254.6984,255.0249,254.3718,254.639,10508.0
2024-10-23 14:30:00,257.25,257.98,257.22,257.78,15838.0,254.5697,255.2921,254.54,255.0942,15838.0
2024-10-23 14:40:00,257.76,258.69,257.67,258.69,14899.0,255.0744,255.9947,254.9853,255.9947,14899.0
2024-10-23 14:50:00,258.68,258.7,258.3,258.7,14696.0,255.9848,256.0046,255.6088,256.0046,14696.0
2024-10-23 15:00:00,258.69,259.31,258.4,259.25,20395.0,255.9947,256.6082,255.7077,256.5489,20395.0
2024-10-23 15:10:00,259.44,259.52,258.99,259.52,16660.0,256.7369,256.8161,256.2916,256.8161,16660.0
2024-10-23 15:20:00,259.39,259.59,258.72,259.18,19712.0,256.6874,256.8853,256.0244,256.4796,19712.0
2024-10-23 15:30:00,259.18,259.69,259.18,259.43,15401.0,256.4796,256.9843,256.4796,256.727,15401.0
2024-10-23 15:40:00,259.44,259.45,258.57,258.87,20024.0,256.7369,256.7468,255.876,256.1728,20024.0
2024-10-23 15:50:00,258.8,259.04,258.56,258.72,163110.0,256.1036,256.3411,255.8661,256.0244,163110.0
2024-10-24 09:30:00,262.75,263.45,260.78,261.78,27525.0,260.0124,260.7051,258.0629,259.0525,27525.0
2024-10-24 09:40:00,261.86,265.16,261.86,265.0,21475.0,259.1317,262.3973,259.1317,262.239,21475.0
2024-10-24 09:50:00,264.88,265.0,263.49,263.62,24366.0,262.1202,262.239,260.7447,260.8733,24366.0
2024-10-24 10:00:00,263.62,263.62,262.28,262.5,17385.0,260.8733,260.8733,259.5473,259.765,17385.0
2024-10-24 10:10:00,262.22,263.08,262.04,262.93,19621.0,259.4879,260.339,259.3098,260.1905,19621.0
2024-10-24 10:20:00,262.93,263.6,262.73,263.38,45624.0,260.1905,260.8535,259.9926,260.6358,45624.0
2024-10-24 10:30:00,263.38,263.62,261.71,261.92,19360.0,260.6358,260.8733,258.9832,259.1911,19360.0
2024-10-24 10:40:00,262.13,263.3,261.88,263.15,21758.0,259.3989,260.5567,259.1515,260.4082,21758.0
2024-10-24 10:50:00,263.15,263.46,262.87,263.35,11367.0,260.4082,260.715,260.1312,260.6062,11367.0
2024-10-24 11:00:00,263.35,263.35,262.41,262.83,6684.0,260.6062,260.6062,259.6759,260.0916,6684.0
2024-10-24 11:10:00,262.83,262.87,262.45,262.46,6037.0,260.0916,260.1312,259.7155,259.7254,6037.0
2024-10-24 11:20:00,262.36,262.36,261.97,262.2,8365.0,259.6265,259.6265,259.2405,259.4681,8365.0
2024-10-24 11:30:00,262.3,263.05,262.0,262.57,19191.0,259.5671,260.3093,259.2702,259.8343,19191.0
2024-10-24 11:40:00,262.57,262.57,262.02,262.32,12400.0,259.8343,259.8343,259.29,259.5869,12400.0
2024-10-24 11:50:00,262.32,262.73,262.27,262.43,7693.0,259.5869,259.9926,259.5374,259.6957,7693.0
2024-10-24 12:00:00,262.41,262.74,261.88,262.5,25701.0,259.6759,260.0025,259.1515,259.765,25701.0
2024-10-24 12:10:00,262.64,262.64,261.85,261.96,14729.0,259.9036,259.9036,259.1218,259.2306,14729.0
2024-10-24 12:20:00,261.96,262.16,261.9,262.0,20406.0,259.2306,259.4286,259.1713,259.2702,20406.0
2024-10-24 12:30:00,261.96,262.49,261.4,262.33,16612.0,259.2306,259.7551,258.6765,259.5968,16612.0
2024-10-24 12:40:00,262.43,262.76,262.22,262.71,13256.0,259.6957,260.0223,259.4879,259.9728,13256.0
2024-10-24 12:50:00,262.69,263.13,262.65,263.0,9307.0,259.953,260.3884,259.9134,260.2598,9307.0
2024-10-24 13:00:00,262.98,263.08,262.28,262.3,47836.0,260.24,260.339,259.5473,259.5671,47836.0
2024-10-24 13:10:00,262.34,262.66,262.0,262.36,45762.0,259.6067,259.9233,259.2702,259.6265,45762.0
2024-10-24 13:20:00,262.37,262.58,262.2,262.38,7981.0,259.6364,259.8442,259.4681,259.6463,7981.0
2024-10-24 13:30:00,262.35,262.57,261.34,261.36,15272.0,259.6166,259.8343,258.6171,258.6369,15272.0
2024-10-24 13:40:00,261.31,261.37,260.69,260.83,17097.0,258.5874,258.6468,257.9739,258.1124,17097.0
2024-10-24 13:50:00,260.83,261.69,260.79,261.53,23306.0,258.1124,258.9634,258.0728,258.8051,23306.0
2024-10-24 14:00:00,261.42,261.42,260.74,261.04,9017.0,258.6963,258.6963,258.0233,258.3202,9017.0
2024-10-24 14:10:00,260.92,261.08,260.82,260.94,13053.0,258.2015,258.3598,258.1025,258.2213,13053.0
2024-10-24 14:20:00,260.88,260.88,260.24,260.32,13394.0,258.1619,258.1619,257.5286,257.6077,13394.0
2024-10-24 14:30:00,260.42,260.43,259.75,260.03,11943.0,257.7067,257.7166,257.0437,257.3207,11943.0
2024-10-24 14:40:00,259.97,260.01,259.21,259.22,24320.0,257.2614,257.301,256.5093,256.5192,24320.0
2024-10-24 14:50:00,259.42,259.69,259.08,259.41,15904.0,256.7171,256.9843,256.3806,256.7072,15904.0
2024-10-24 15:00:00,259.41,260.0,259.24,259.91,18363.0,256.7072,257.2911,256.539,257.202,18363.0
2024-10-24 15:10:00,259.97,260.27,259.8,259.95,34514.0,257.2614,257.5582,257.0931,257.2416,34514.0
2024-10-24 15:20:00,259.89,260.67,259.71,260.31,21591.0,257.1822,257.9541,257.0041,257.5978,21591.0
2024-10-24 15:30:00,260.43,260.51,259.08,259.16,78947.0,257.7166,257.7957,256.3806,256.4598,78947.0
2024-10-24 15:40:00,259.2,259.2,258.25,258.25,44721.0,256.4994,256.4994,255.5593,255.5593,44721.0
2024-10-24 15:50:00,258.28,258.94,258.1,258.44,129377.0,255.589,256.2421,255.4109,255.7473,129377.0
2024-10-25 09:30:00,263.03,264.47,261.6,262.75,68732.0,260.2895,261.7145,258.8744,260.0124,68732.0
2024-10-25 09:40:00,262.42,265.93,262.42,264.82,40096.0,259.6858,263.1593,259.6858,262.0608,40096.0
2024-10-25 09:50:00,264.81,265.3,263.86,264.88,31882.0,262.0509,262.5358,261.1108,262.1202,31882.0
2024-10-25 10:00:00,264.97,265.8,264.51,265.26,75253.0,262.2093,263.0306,261.7541,262.4963,75253.0
2024-10-25 10:10:00,265.38,266.83,265.0,265.17,57108.0,262.615,264.0499,262.239,262.4072,57108.0
2024-10-25 10:20:00,265.18,266.66,265.03,266.3,37642.0,262.4171,263.8817,262.2686,263.5254,37642.0
2024-10-25 10:30:00,266.15,266.44,264.73,265.13,35548.0,263.377,263.664,261.9718,262.3676,35548.0
2024-10-25 10:40:00,264.96,265.96,264.94,265.34,17897.0,262.1994,263.189,262.1796,262.5754,17897.0
2024-10-25 10:50:00,265.2,265.3,264.67,264.92,18807.0,262.4369,262.5358,261.9124,262.1598,18807.0
2024-10-25 11:00:00,265.0,265.11,264.6,264.98,19170.0,262.239,262.3478,261.8431,262.2192,19170.0
2024-10-25 11:10:00,264.98,264.98,264.17,264.19,8684.0,262.2192,262.2192,261.4176,261.4374,8684.0
2024-10-25 11:20:00,264.07,264.1,262.76,262.94,14892.0,261.3187,261.3483,260.0223,260.2004,14892.0
2024-10-25 11:30:00,262.85,263.46,262.85,263.31,9478.0,260.1114,260.715,260.1114,260.5666,9478.0
2024-10-25 11:40:00,263.3,263.61,263.0,263.11,10428.0,260.5567,260.8634,260.2598,260.3687,10428.0
2024-10-25 11:50:00,263.22,263.6,262.88,263.51,12006.0,260.4775,260.8535,260.1411,260.7645,12006.0
2024-10-25 12:00:00,263.47,263.47,262.92,262.92,7923.0,260.7249,260.7249,260.1806,260.1806,7923.0
2024-10-25 12:10:00,262.97,263.02,262.04,262.43,15837.0,260.2301,260.2796,259.3098,259.6957,15837.0
2024-10-25 12:20:00,262.27,262.81,262.12,262.8,6436.0,259.5374,260.0718,259.389,260.0619,6436.0
2024-10-25 12:30:00,262.78,262.78,261.43,261.47,20733.0,260.0421,260.0421,258.7062,258.7457,20733.0
2024-10-25 12:40:00,261.36,261.79,261.16,261.58,9373.0,258.6369,259.0624,258.439,258.8546,9373.0
2024-10-25 12:50:00,261.5,262.19,261.5,262.04,6616.0,258.7754,259.4582,258.7754,259.3098,6616.0
2024-10-25 13:00:00,262.09,262.66,262.02,262.43,4365.0,259.3593,259.9233,259.29,259.6957,4365.0
2024-10-25 13:10:00,262.57,262.7,261.94,261.97,9892.0,259.8343,259.9629,259.2108,259.2405,9892.0
2024-10-25 13:20:00,261.8,262.14,261.73,261.8,3965.0,259.0723,259.4088,259.003,259.0723,3965.0
2024-10-25 13:30:00,261.79,261.79,260.78,261.36,14210.0,259.0624,259.0624,258.0629,258.6369,14210.0
2024-10-25 13:40:00,261.23,261.48,260.92,261.48,6664.0,258.5082,258.7556,258.2015,258.7556,6664.0
2024-10-25 13:50:00,261.35,261.62,260.9,260.95,6379.0,258.627,258.8942,258.1817,258.2312,6379.0
2024-10-25 14:00:00,260.9,261.05,260.21,260.47,9076.0,258.1817,258.3301,257.4989,257.7562,9076.0
2024-10-25 14:10:00,260.49,260.63,260.09,260.59,10385.0,257.776,257.9145,257.3801,257.8749,10385.0
2024-10-25 14:20:00,260.74,261.15,260.67,261.05,9294.0,258.0233,258.4291,257.9541,258.3301,9294.0
2024-10-25 14:30:00,260.82,260.89,260.28,260.66,11116.0,258.1025,258.1718,257.5681,257.9442,11116.0
2024-10-25 14:40:00,260.67,261.1,260.66,260.97,5034.0,257.9541,258.3796,257.9442,258.251,5034.0
2024-10-25 14:50:00,260.84,261.17,260.58,261.08,10694.0,258.1223,258.4489,257.865,258.3598,10694.0
2024-10-25 15:00:00,261.0,261.17,260.69,261.0,9001.0,258.2806,258.4489,257.9739,258.2806,9001.0
2024-10-25 15:10:00,261.0,261.14,260.34,260.78,45799.0,258.2806,258.4192,257.6275,258.0629,45799.0
2024-10-25 15:20:00,260.92,260.92,260.32,260.5,9729.0,258.2015,258.2015,257.6077,257.7858,9729.0
2024-10-25 15:30:00,260.46,260.77,260.18,260.64,33393.0,257.7463,258.053,257.4692,257.9244,33393.0
2024-10-25 15:40:00,260.64,260.8,260.01,260.16,41851.0,257.9244,258.0827,257.301,257.4494,41851.0
2024-10-25 15:50:00,260.0,260.78,259.76,260.73,133016.0,257.2911,258.0629,257.0536,258.0135,133016.0
2024-10-28 09:30:00,261.02,263.31,258.91,262.69,34778.0,258.3004,260.5666,256.2124,259.953,34778.0
2024-10-28 09:40:00,262.99,264.0,262.72,263.66,18707.0,260.2499,261.2494,259.9827,260.9129,18707.0
2024-10-28 09:50:00,263.42,265.52,263.42,264.99,42144.0,260.6754,262.7535,260.6754,262.2291,42144.0
2024-10-28 10:00:00,265.0,265.0,263.27,264.87,45397.0,262.239,262.239,260.527,262.1103,45397.0
2024-10-28 10:10:00,265.01,265.14,263.69,264.01,29265.0,262.2489,262.3775,260.9426,261.2593,29265.0
2024-10-28 10:20:00,264.01,265.69,263.75,265.53,50545.0,261.2593,262.9218,261.002,262.7634,50545.0
2024-10-28 10:30:00,265.41,265.67,264.75,265.66,15471.0,262.6447,262.902,261.9916,262.8921,15471.0
2024-10-28 10:40:00,265.54,265.81,264.0,264.0,10104.0,262.7733,263.0405,261.2494,261.2494,10104.0
2024-10-28 10:50:00,264.02,264.31,262.95,262.95,15804.0,261.2692,261.5562,260.2103,260.2103,15804.0
2024-10-28 11:00:00,263.0,263.79,262.46,263.18,16409.0,260.2598,261.0416,259.7254,260.4379,16409.0
2024-10-28 11:10:00,263.17,263.39,262.98,263.14,15996.0,260.428,260.6457,260.24,260.3983,15996.0
2024-10-28 11:20:00,263.25,263.68,263.13,263.32,13522.0,260.5072,260.9327,260.3884,260.5765,13522.0
2024-10-28 11:30:00,263.31,263.31,261.83,262.25,23075.0,260.5666,260.5666,259.102,259.5176,23075.0
2024-10-28 11:40:00,262.19,263.08,262.12,262.94,9233.0,259.4582,260.339,259.389,260.2004,9233.0
2024-10-28 11:50:00,263.18,264.39,263.12,263.96,13403.0,260.4379,261.6353,260.3785,261.2098,13403.0
2024-10-28 12:00:00,263.94,263.94,262.68,262.85,7339.0,261.19,261.19,259.9431,260.1114,7339.0
2024-10-28 12:10:00,262.85,263.42,262.72,263.3,9984.0,260.1114,260.6754,259.9827,260.5567,9984.0
2024-10-28 12:20:00,263.3,263.75,263.07,263.44,12827.0,260.5567,261.002,260.3291,260.6952,12827.0
2024-10-28 12:30:00,263.47,263.47,262.95,263.24,6867.0,260.7249,260.7249,260.2103,260.4973,6867.0
2024-10-28 12:40:00,263.1,263.37,262.67,263.19,5308.0,260.3588,260.6259,259.9332,260.4478,5308.0
2024-10-28 12:50:00,263.1,263.13,262.02,262.03,4746.0,260.3588,260.3884,259.29,259.2999,4746.0
2024-10-28 13:00:00,262.04,262.99,261.53,262.99,8632.0,259.3098,260.2499,258.8051,260.2499,8632.0
2024-10-28 13:10:00,262.99,262.99,262.55,262.69,8244.0,260.2499,260.2499,259.8145,259.953,8244.0
2024-10-28 13:20:00,262.85,263.96,262.6,263.88,9830.0,260.1114,261.2098,259.864,261.1306,9830.0
2024-10-28 13:30:00,263.84,264.58,263.55,263.62,12380.0,261.091,261.8233,260.8041,260.8733,12380.0
2024-10-28 13:40:00,263.61,264.19,262.96,263.74,25205.0,260.8634,261.4374,260.2202,260.9921,25205.0
2024-10-28 13:50:00,263.72,264.27,263.58,264.15,7526.0,260.9723,261.5166,260.8338,261.3978,7526.0
2024-10-28 14:00:00,264.04,264.08,263.18,263.18,15768.0,261.289,261.3285,260.4379,260.4379,15768.0
2024-10-28 14:10:00,263.05,263.05,262.35,262.53,5692.0,260.3093,260.3093,259.6166,259.7947,5692.0
2024-10-28 14:20:00,262.42,262.66,262.29,262.29,4875.0,259.6858,259.9233,259.5572,259.5572,4875.0
2024-10-28 14:30:00,262.29,262.61,262.16,262.48,5991.0,259.5572,259.8739,259.4286,259.7452,5991.0
2024-10-28 14:40:00,262.6,262.72,262.21,262.57,8822.0,259.864,259.9827,259.478,259.8343,8822.0
2024-10-28 14:50:00,262.59,262.83,262.55,262.71,4612.0,259.8541,260.0916,259.8145,259.9728,4612.0
2024-10-28 15:00:00,262.63,262.98,262.61,262.63,8415.0,259.8937,260.24,259.8739,259.8937,8415.0
2024-10-28 15:10:00,262.66,262.89,262.32,262.6,11867.0,259.9233,260.1509,259.5869,259.864,11867.0
2024-10-28 15:20:00,262.65,262.87,262.43,262.81,10112.0,259.9134,260.1312,259.6957,260.0718,10112.0
2024-10-28 15:30:00,262.78,262.78,261.79,261.92,13073.0,260.0421,260.0421,259.0624,259.1911,13073.0
2024-10-28 15:40:00,262.08,262.2,261.78,261.8,80814.0,259.3494,259.4681,259.0525,259.0723,80814.0
2024-10-28 15:50:00,261.79,261.91,260.36,260.99,184787.0,259.0624,259.1812,257.6473,258.2707,184787.0
2024-10-29 09:30:00,260.57,263.8,259.65,261.87,34437.0,257.8551,261.0515,256.9447,259.1416,34437.0
2024-10-29 09:40:00,262.32,263.02,262.18,262.54,17020.0,259.5869,260.2796,259.4483,259.8046,17020.0
2024-10-29 09:50:00,262.99,264.26,261.58,262.46,20932.0,260.2499,261.5067,258.8546,259.7254,20932.0
2024-10-29 10:00:00,262.19,264.23,261.84,263.69,21459.0,259.4582,261.477,259.1119,260.9426,21459.0
2024-10-29 10:10:00,263.99,264.2,262.4,262.4,13220.0,261.2395,261.4473,259.6661,259.6661,13220.0
2024-10-29 10:20:00,262.4,263.85,261.94,263.04,15771.0,259.6661,261.1009,259.2108,260.2994,15771.0
2024-10-29 10:30:00,263.15,263.57,262.24,262.36,15546.0,260.4082,260.8239,259.5077,259.6265,15546.0
2024-10-29 10:40:00,262.22,263.44,261.13,261.13,18978.0,259.4879,260.6952,258.4093,258.4093,18978.0
2024-10-29 10:50:00,261.6,261.92,261.3,261.63,20458.0,258.8744,259.1911,258.5775,258.9041,20458.0
2024-10-29 11:00:00,261.62,261.64,259.97,260.25,34899.0,258.8942,258.914,257.2614,257.5385,34899.0
2024-10-29 11:10:00,260.06,260.49,259.55,259.55,23578.0,257.3504,257.776,256.8457,256.8457,23578.0
2024-10-29 11:20:00,259.77,259.81,258.84,259.31,22051.0,257.0635,257.103,256.1431,256.6082,22051.0
2024-10-29 11:30:00,259.23,260.03,258.81,259.8,19083.0,256.5291,257.3207,256.1135,257.0931,19083.0
2024-10-29 11:40:00,259.71,259.99,258.94,259.23,12633.0,257.0041,257.2812,256.2421,256.5291,12633.0
2024-10-29 11:50:00,259.25,259.94,259.22,259.29,12418.0,256.5489,257.2317,256.5192,256.5885,12418.0
2024-10-29 12:00:00,259.46,259.53,259.04,259.04,9917.0,256.7567,256.826,256.3411,256.3411,9917.0
2024-10-29 12:10:00,259.12,259.89,259.08,259.19,13914.0,256.4202,257.1822,256.3806,256.4895,13914.0
2024-10-29 12:20:00,259.15,259.15,258.42,258.5,13134.0,256.4499,256.4499,255.7275,255.8067,13134.0
2024-10-29 12:30:00,258.62,258.75,258.25,258.35,11257.0,255.9254,256.0541,255.5593,255.6582,11257.0
2024-10-29 12:40:00,258.22,258.86,257.71,258.69,9426.0,255.5296,256.1629,255.0249,255.9947,9426.0
2024-10-29 12:50:00,258.73,259.0,258.68,258.97,6509.0,256.0343,256.3015,255.9848,256.2718,6509.0
2024-10-29 13:00:00,258.97,259.29,258.84,259.12,4431.0,256.2718,256.5885,256.1431,256.4202,4431.0
2024-10-29 13:10:00,259.19,259.66,258.81,258.82,7196.0,256.4895,256.9546,256.1135,256.1234,7196.0
2024-10-29 13:20:00,258.96,259.3,258.7,259.29,12187.0,256.2619,256.5984,256.0046,256.5885,12187.0
2024-10-29 13:30:00,259.19,259.76,258.76,258.76,29454.0,256.4895,257.0536,256.064,256.064,29454.0
2024-10-29 13:40:00,258.92,259.13,258.73,258.84,19152.0,256.2223,256.4301,256.0343,256.1431,19152.0
2024-10-29 13:50:00,258.84,258.94,257.69,258.33,18981.0,256.1431,256.2421,255.0051,255.6385,18981.0
2024-10-29 14:00:00,258.23,258.5,258.09,258.32,9274.0,255.5395,255.8067,255.401,255.6286,9274.0
2024-10-29 14:10:00,258.32,258.47,258.22,258.43,6929.0,255.6286,255.777,255.5296,255.7374,6929.0
2024-10-29 14:20:00,258.43,259.63,258.35,259.35,13278.0,255.7374,256.9249,255.6582,256.6478,13278.0
2024-10-29 14:30:00,259.38,259.51,258.7,258.96,23904.0,256.6775,256.8062,256.0046,256.2619,23904.0
2024-10-29 14:40:00,258.91,258.94,258.6,258.67,16421.0,256.2124,256.2421,255.9056,255.9749,16421.0
2024-10-29 14:50:00,258.64,258.7,258.07,258.08,29380.0,255.9452,256.0046,255.3812,255.3911,29380.0
2024-10-29 15:00:00,258.14,258.99,258.04,258.56,27044.0,255.4504,256.2916,255.3515,255.8661,27044.0
2024-10-29 15:10:00,258.66,258.66,257.92,258.01,42017.0,255.965,255.965,255.2327,255.3218,42017.0
2024-10-29 15:20:00,258.05,258.99,258.05,258.89,52647.0,255.3614,256.2916,255.3614,256.1926,52647.0
2024-10-29 15:30:00,258.89,258.9,258.15,258.53,24547.0,256.1926,256.2025,255.4603,255.8364,24547.0
2024-10-29 15:40:00,258.43,258.62,257.43,257.54,83889.0,255.7374,255.9254,254.7478,254.8567,83889.0
2024-10-29 15:50:00,257.58,258.32,257.44,257.78,133092.0,254.8963,255.6286,254.7577,255.0942,133092.0
2024-10-30 09:30:00,260.0,270.23,259.81,268.8,310169.0,257.2911,267.4145,257.103,265.9994,310169.0
2024-10-30 09:40:00,268.65,273.25,268.19,272.99,221735.0,265.8509,270.403,265.3957,270.1457,221735.0
2024-10-30 09:50:00,273.02,273.28,269.66,270.0,123730.0,270.1754,270.4327,266.8504,267.1869,123730.0
2024-10-30 10:00:00,269.69,269.98,265.45,265.94,137152.0,266.8801,267.1671,262.6843,263.1692,137152.0
2024-10-30 10:10:00,265.73,269.01,265.73,266.25,79961.0,262.9614,266.2072,262.9614,263.4759,79961.0
2024-10-30 10:20:00,266.34,267.85,264.57,267.54,50923.0,263.565,265.0593,261.8134,264.7525,50923.0
2024-10-30 10:30:00,267.61,269.08,267.5,267.71,57234.0,264.8218,266.2765,264.7129,264.9207,57234.0
2024-10-30 10:40:00,267.84,269.29,267.84,268.22,64045.0,265.0494,266.4843,265.0494,265.4254,64045.0
2024-10-30 10:50:00,268.22,269.23,267.5,268.0,37521.0,265.4254,266.4249,264.7129,265.2077,37521.0
2024-10-30 11:00:00,268.15,268.89,267.48,268.51,50088.0,265.3561,266.0884,264.6931,265.7124,50088.0
2024-10-30 11:10:00,268.52,268.66,267.27,267.99,33210.0,265.7223,265.8608,264.4853,265.1978,33210.0
2024-10-30 11:20:00,268.05,268.05,266.53,267.17,38745.0,265.2572,265.2572,263.753,264.3864,38745.0
2024-10-30 11:30:00,267.0,267.11,265.44,266.42,36834.0,264.2181,264.327,262.6744,263.6442,36834.0
2024-10-30 11:40:00,266.42,268.03,266.29,268.03,23144.0,263.6442,265.2374,263.5155,265.2374,23144.0
2024-10-30 11:50:00,268.03,268.37,266.21,266.65,21295.0,265.2374,265.5739,263.4364,263.8718,21295.0
2024-10-30 12:00:00,266.9,267.12,265.99,266.1,25881.0,264.1192,264.3369,263.2186,263.3275,25881.0
2024-10-30 12:10:00,266.1,266.64,265.25,266.3,26932.0,263.3275,263.8619,262.4864,263.5254,26932.0
2024-10-30 12:20:00,266.14,267.24,266.12,267.15,24817.0,263.3671,264.4556,263.3473,264.3666,24817.0
2024-10-30 12:30:00,267.03,267.71,266.88,267.28,18138.0,264.2478,264.9207,264.0994,264.4952,18138.0
2024-10-30 12:40:00,267.24,267.69,266.53,267.21,15440.0,264.4556,264.9009,263.753,264.4259,15440.0
2024-10-30 12:50:00,267.08,267.32,266.71,266.99,15123.0,264.2973,264.5348,263.9311,264.2082,15123.0
2024-10-30 13:00:00,266.94,267.36,266.44,266.92,12733.0,264.1587,264.5744,263.664,264.139,12733.0
2024-10-30 13:10:00,267.05,267.65,266.43,266.56,23580.0,264.2676,264.8614,263.6541,263.7827,23580.0
2024-10-30 13:20:00,266.67,268.13,266.52,267.44,30185.0,263.8916,265.3364,263.7431,264.6535,30185.0
2024-10-30 13:30:00,267.33,268.04,267.29,268.01,26877.0,264.5447,265.2473,264.5051,265.2176,26877.0
2024-10-30 13:40:00,268.0,268.9,267.72,268.36,28652.0,265.2077,266.0983,264.9306,265.564,28652.0
2024-10-30 13:50:00,268.19,269.95,268.17,269.88,50688.0,265.3957,267.1374,265.3759,267.0681,50688.0
2024-10-30 14:00:00,269.87,271.23,268.86,269.08,65763.0,267.0582,268.4041,266.0587,266.2765,65763.0
2024-10-30 14:10:00,269.18,269.96,267.78,268.22,33909.0,266.3754,267.1473,264.99,265.4254,33909.0
2024-10-30 14:20:00,268.22,268.36,267.67,268.21,25504.0,265.4254,265.564,264.8811,265.4155,25504.0
2024-10-30 14:30:00,268.3,268.3,267.01,267.43,25948.0,265.5046,265.5046,264.228,264.6436,25948.0
2024-10-30 14:40:00,267.43,268.09,267.0,267.66,39780.0,264.6436,265.2968,264.2181,264.8712,39780.0
2024-10-30 14:50:00,267.77,268.05,266.69,266.85,25158.0,264.9801,265.2572,263.9114,264.0697,25158.0
2024-10-30 15:00:00,266.85,266.95,265.84,266.13,42378.0,264.0697,264.1686,263.0702,263.3572,42378.0
2024-10-30 15:10:00,266.13,266.15,263.57,263.58,38038.0,263.3572,263.377,260.8239,260.8338,38038.0
2024-10-30 15:20:00,263.58,264.68,262.71,264.3,55164.0,260.8338,261.9223,259.9728,261.5463,55164.0
2024-10-30 15:30:00,264.32,265.69,264.22,265.55,36893.0,261.566,262.9218,261.4671,262.7832,36893.0
2024-10-30 15:40:00,265.64,266.52,265.59,266.44,40053.0,262.8723,263.7431,262.8228,263.664,40053.0
2024-10-30 15:50:00,266.45,267.26,266.15,266.21,174857.0,263.6739,264.4754,263.377,263.4364,174857.0
2024-10-31 09:30:00,257.4,263.0,256.0,260.87,89338.0,254.7181,260.2598,253.3327,258.152,89338.0
2024-10-31 09:40:00,260.73,264.0,260.41,263.6,56738.0,258.0135,261.2494,257.6968,260.8535,56738.0
2024-10-31 09:50:00,263.68,265.48,261.12,261.12,61801.0,260.9327,262.714,258.3994,258.3994,61801.0
2024-10-31 10:00:00,261.31,262.25,260.69,261.81,39807.0,258.5874,259.5176,257.9739,259.0822,39807.0
2024-10-31 10:10:00,261.61,261.63,259.5,260.84,35611.0,258.8843,258.9041,256.7963,258.1223,35611.0
2024-10-31 10:20:00,260.84,262.07,260.53,261.45,14237.0,258.1223,259.3395,257.8155,258.7259,14237.0
2024-10-31 10:30:00,261.26,263.21,261.21,262.82,21288.0,258.5379,260.4676,258.4885,260.0817,21288.0
2024-10-31 10:40:00,262.69,262.74,261.4,261.72,14811.0,259.953,260.0025,258.6765,258.9931,14811.0
2024-10-31 10:50:00,261.89,263.1,261.7,263.01,12938.0,259.1614,260.3588,258.9733,260.2697,12938.0
2024-10-31 11:00:00,263.1,263.37,262.6,262.63,16711.0,260.3588,260.6259,259.864,259.8937,16711.0
2024-10-31 11:10:00,262.63,262.88,262.06,262.06,8186.0,259.8937,260.1411,259.3296,259.3296,8186.0
2024-10-31 11:20:00,261.79,261.84,260.55,260.74,11276.0,259.0624,259.1119,257.8353,258.0233,11276.0
2024-10-31 11:30:00,260.74,261.34,260.33,261.15,12041.0,258.0233,258.6171,257.6176,258.4291,12041.0
2024-10-31 11:40:00,261.52,262.97,261.17,262.81,19956.0,258.7952,260.2301,258.4489,260.0718,19956.0
2024-10-31 11:50:00,262.98,264.68,262.97,264.45,28199.0,260.24,261.9223,260.2301,261.6947,28199.0
2024-10-31 12:00:00,264.45,264.45,263.66,264.04,15868.0,261.6947,261.6947,260.9129,261.289,15868.0
2024-10-31 12:10:00,264.04,265.46,264.04,264.99,16184.0,261.289,262.6942,261.289,262.2291,16184.0
2024-10-31 12:20:00,264.94,265.34,263.7,264.42,14235.0,262.1796,262.5754,260.9525,261.665,14235.0
2024-10-31 12:30:00,264.26,265.07,264.07,264.42,40398.0,261.5067,262.3082,261.3187,261.665,40398.0
2024-10-31 12:40:00,264.44,264.47,263.81,263.87,12086.0,261.6848,261.7145,261.0614,261.1207,12086.0
2024-10-31 12:50:00,263.69,263.99,263.27,263.99,8271.0,260.9426,261.2395,260.527,261.2395,8271.0
2024-10-31 13:00:00,264.08,264.08,262.75,262.75,10629.0,261.3285,261.3285,260.0124,260.0124,10629.0
2024-10-31 13:10:00,262.82,263.26,262.69,263.02,14755.0,260.0817,260.5171,259.953,260.2796,14755.0
2024-10-31 13:20:00,263.17,263.43,262.83,263.43,11653.0,260.428,260.6853,260.0916,260.6853,11653.0
2024-10-31 13:30:00,263.18,263.75,262.48,262.8,29231.0,260.4379,261.002,259.7452,260.0619,29231.0
2024-10-31 13:40:00,262.81,262.81,261.79,261.79,9536.0,260.0718,260.0718,259.0624,259.0624,9536.0
2024-10-31 13:50:00,261.82,262.82,261.65,262.6,27766.0,259.0921,260.0817,258.9239,259.864,27766.0
2024-10-31 14:00:00,262.86,262.97,262.52,262.69,17364.0,260.1213,260.2301,259.7848,259.953,17364.0
2024-10-31 14:10:00,262.7,262.71,261.1,261.1,18863.0,259.9629,259.9728,258.3796,258.3796,18863.0
2024-10-31 14:20:00,261.11,261.22,260.67,260.9,13449.0,258.3895,258.4983,257.9541,258.1817,13449.0
2024-10-31 14:30:00,260.96,261.72,260.77,261.46,12111.0,258.2411,258.9931,258.053,258.7358,12111.0
2024-10-31 14:40:00,261.44,261.62,260.35,260.47,9564.0,258.7161,258.8942,257.6374,257.7562,9564.0
2024-10-31 14:50:00,260.43,260.79,260.24,260.74,6107.0,257.7166,258.0728,257.5286,258.0233,6107.0
2024-10-31 15:00:00,260.74,261.26,260.74,261.02,5757.0,258.0233,258.5379,258.0233,258.3004,5757.0
2024-10-31 15:10:00,261.05,261.05,260.16,260.16,9382.0,258.3301,258.3301,257.4494,257.4494,9382.0
2024-10-31 15:20:00,260.31,261.32,260.28,261.21,20170.0,257.5978,258.5973,257.5681,258.4885,20170.0
2024-10-31 15:30:00,261.15,261.15,259.0,260.18,28409.0,258.4291,258.4291,256.3015,257.4692,28409.0
2024-10-31 15:40:00,260.17,260.63,259.69,259.69,18933.0,257.4593,257.9145,256.9843,256.9843,18933.0
2024-10-31 15:50:00,259.86,260.1,257.57,257.89,128579.0,257.1525,257.39,254.8864,255.203,128579.0
2024-11-01 09:30:00,259.07,263.74,258.17,263.45,56683.0,256.3707,260.9921,255.4801,260.7051,56683.0
2024-11-01 09:40:00,263.49,264.56,262.57,264.47,21839.0,260.7447,261.8035,259.8343,261.7145,21839.0
2024-11-01 09:50:00,264.51,265.0,263.13,263.75,44624.0,261.7541,262.239,260.3884,261.002,44624.0
2024-11-01 10:00:00,263.27,263.93,261.64,261.75,31003.0,260.527,261.1801,258.914,259.0228,31003.0
2024-11-01 10:10:00,261.73,261.73,260.09,260.29,15936.0,259.003,259.003,257.3801,257.578,15936.0
2024-11-01 10:20:00,260.4,261.51,260.4,260.79,31081.0,257.6869,258.7853,257.6869,258.0728,31081.0
2024-11-01 10:30:00,260.78,261.14,260.42,260.94,15002.0,258.0629,258.4192,257.7067,258.2213,15002.0
2024-11-01 10:40:00,260.73,261.1,260.48,260.92,7276.0,258.0135,258.3796,257.7661,258.2015,7276.0
2024-11-01 10:50:00,260.81,261.16,260.59,260.88,13427.0,258.0926,258.439,257.8749,258.1619,13427.0
2024-11-01 11:00:00,260.69,260.86,259.54,259.86,12493.0,257.9739,258.1421,256.8358,257.1525,12493.0
2024-11-01 11:10:00,259.89,260.57,259.67,260.35,9472.0,257.1822,257.8551,256.9645,257.6374,9472.0
2024-11-01 11:20:00,260.22,260.32,259.79,259.86,7077.0,257.5088,257.6077,257.0832,257.1525,7077.0
2024-11-01 11:30:00,259.89,260.0,259.56,259.84,8503.0,257.1822,257.2911,256.8556,257.1327,8503.0
2024-11-01 11:40:00,259.66,260.77,259.66,260.34,15406.0,256.9546,258.053,256.9546,257.6275,15406.0
2024-11-01 11:50:00,260.43,261.25,260.43,260.96,11553.0,257.7166,258.528,257.7166,258.2411,11553.0
2024-11-01 12:00:00,261.04,261.82,260.88,261.8,6969.0,258.3202,259.0921,258.1619,259.0723,6969.0
2024-11-01 12:10:00,261.51,262.33,261.51,262.25,9298.0,258.7853,259.5968,258.7853,259.5176,9298.0
2024-11-01 12:20:00,262.27,262.3,261.91,261.91,6523.0,259.5374,259.5671,259.1812,259.1812,6523.0
2024-11-01 12:30:00,261.99,262.06,261.55,261.85,21435.0,259.2603,259.3296,258.8249,259.1218,21435.0
2024-11-01 12:40:00,261.76,261.76,260.98,261.09,10411.0,259.0327,259.0327,258.2608,258.3697,10411.0
2024-11-01 12:50:00,261.08,261.13,260.29,260.29,7470.0,258.3598,258.4093,257.578,257.578,7470.0
2024-11-01 13:00:00,260.34,260.47,259.74,259.74,6069.0,257.6275,257.7562,257.0338,257.0338,6069.0
2024-11-01 13:10:00,259.74,260.53,259.74,260.47,8604.0,257.0338,257.8155,257.0338,257.7562,8604.0
2024-11-01 13:20:00,260.44,260.82,260.43,260.82,4301.0,257.7265,258.1025,257.7166,258.1025,4301.0
2024-11-01 13:30:00,260.58,260.96,259.59,259.59,30932.0,257.865,258.2411,256.8853,256.8853,30932.0
2024-11-01 13:40:00,259.49,260.03,259.27,260.03,11308.0,256.7864,257.3207,256.5687,257.3207,11308.0
2024-11-01 13:50:00,259.94,261.14,259.94,260.43,17227.0,257.2317,258.4192,257.2317,257.7166,17227.0
2024-11-01 14:00:00,260.37,260.8,260.16,260.48,11268.0,257.6572,258.0827,257.4494,257.7661,11268.0
2024-11-01 14:10:00,260.57,261.34,260.57,261.32,5323.0,257.8551,258.6171,257.8551,258.5973,5323.0
2024-11-01 14:20:00,261.32,261.49,260.93,261.25,9820.0,258.5973,258.7655,258.2114,258.528,9820.0
2024-11-01 14:30:00,261.23,261.58,261.08,261.38,8407.0,258.5082,258.8546,258.3598,258.6567,8407.0
2024-11-01 14:40:00,261.58,261.92,261.52,261.86,7676.0,258.8546,259.1911,258.7952,259.1317,7676.0
2024-11-01 14:50:00,261.87,261.98,261.5,261.84,12661.0,259.1416,259.2504,258.7754,259.1119,12661.0
2024-11-01 15:00:00,261.86,262.02,261.74,261.75,11752.0,259.1317,259.29,259.0129,259.0228,11752.0
2024-11-01 15:10:00,261.72,262.11,261.35,261.53,20197.0,258.9931,259.3791,258.627,258.8051,20197.0
2024-11-01 15:20:00,261.73,262.0,260.14,260.16,32988.0,259.003,259.2702,257.4296,257.4494,32988.0
2024-11-01 15:30:00,260.15,260.33,259.74,260.01,12708.0,257.4395,257.6176,257.0338,257.301,12708.0
2024-11-01 15:40:00,260.02,260.42,259.94,260.23,17406.0,257.3108,257.7067,257.2317,257.5187,17406.0
2024-11-01 15:50:00,260.31,260.95,260.0,260.83,88939.0,257.5978,258.2312,257.2911,258.1124,88939.0
2024-11-04 09:30:00,260.9,262.09,255.66,255.89,48585.0,258.1817,259.3593,252.9963,253.2239,48585.0
2024-11-04 09:40:00,255.72,255.92,253.83,254.25,159696.0,253.0557,253.2536,251.1853,251.601,159696.0
2024-11-04 09:50:00,254.0,254.01,251.83,252.55,75417.0,251.3536,251.3635,249.2062,249.9187,75417.0
2024-11-04 10:00:00,252.58,253.96,252.05,253.02,88252.0,249.9484,251.314,249.4239,250.3838,88252.0
2024-11-04 10:10:00,253.06,253.64,252.31,253.02,98396.0,250.4234,250.9973,249.6812,250.3838,98396.0
2024-11-04 10:20:00,253.11,253.33,252.2,252.34,30322.0,250.4728,250.6906,249.5723,249.7109,30322.0
2024-11-04 10:30:00,252.5,254.39,252.25,254.13,13031.0,249.8692,251.7395,249.6218,251.4822,13031.0
2024-11-04 10:40:00,254.0,254.35,252.99,253.24,12318.0,251.3536,251.6999,250.3541,250.6015,12318.0
2024-11-04 10:50:00,253.02,253.67,252.8,252.99,22946.0,250.3838,251.027,250.1661,250.3541,22946.0
2024-11-04 11:00:00,253.15,253.16,252.26,252.68,15213.0,250.5124,250.5223,249.6317,250.0473,15213.0
2024-11-04 11:10:00,252.68,252.76,252.2,252.49,19288.0,250.0473,250.1265,249.5723,249.8593,19288.0
2024-11-04 11:20:00,252.59,253.35,252.55,253.08,21238.0,249.9583,250.7103,249.9187,250.4432,21238.0
2024-11-04 11:30:00,253.06,253.34,252.96,253.13,15527.0,250.4234,250.7004,250.3244,250.4926,15527.0
2024-11-04 11:40:00,253.23,253.34,252.03,252.84,17256.0,250.5916,250.7004,249.4041,250.2057,17256.0
2024-11-04 11:50:00,252.8,255.27,252.8,254.6,34742.0,250.1661,252.6103,250.1661,251.9473,34742.0
2024-11-04 12:00:00,254.66,255.15,254.44,254.84,19670.0,252.0067,252.4916,251.789,252.1848,19670.0
2024-11-04 12:10:00,254.84,254.84,254.02,254.08,8088.0,252.1848,252.1848,251.3734,251.4327,8088.0
2024-11-04 12:20:00,254.0,254.01,253.54,253.94,5842.0,251.3536,251.3635,250.8984,251.2942,5842.0
2024-11-04 12:30:00,253.94,255.0,253.94,254.94,10557.0,251.2942,252.3432,251.2942,252.2838,10557.0
2024-11-04 12:40:00,254.87,254.87,254.04,254.5,9374.0,252.2145,252.2145,251.3932,251.8484,9374.0
2024-11-04 12:50:00,254.45,255.02,254.21,255.02,9109.0,251.7989,252.3629,251.5614,252.3629,9109.0
2024-11-04 13:00:00,255.0,255.01,254.3,254.3,20386.0,252.3432,252.353,251.6504,251.6504,20386.0
2024-11-04 13:10:00,254.56,255.79,254.55,255.76,6886.0,251.9077,253.1249,251.8978,253.0952,6886.0
2024-11-04 13:20:00,255.72,256.15,254.0,254.92,19397.0,253.0557,253.4812,251.3536,252.264,19397.0
2024-11-04 13:30:00,254.93,255.22,254.6,255.06,16469.0,252.2739,252.5609,251.9473,252.4025,16469.0
2024-11-04 13:40:00,255.07,255.49,254.51,254.54,17235.0,252.4124,252.828,251.8583,251.8879,17235.0
2024-11-04 13:50:00,254.53,254.69,254.03,254.49,10032.0,251.878,252.0364,251.3833,251.8385,10032.0
2024-11-04 14:00:00,254.53,254.66,254.31,254.5,21056.0,251.878,252.0067,251.6603,251.8484,21056.0
2024-11-04 14:10:00,254.5,254.73,254.25,254.27,13439.0,251.8484,252.076,251.601,251.6208,13439.0
2024-11-04 14:20:00,254.19,254.36,253.55,253.9,10174.0,251.5416,251.7098,250.9083,251.2546,10174.0
2024-11-04 14:30:00,253.79,254.15,253.57,254.02,12978.0,251.1458,251.502,250.9281,251.3734,12978.0
2024-11-04 14:40:00,254.03,254.15,253.71,254.0,11755.0,251.3833,251.502,251.0666,251.3536,11755.0
2024-11-04 14:50:00,254.2,254.91,254.01,254.8,7626.0,251.5515,252.2541,251.3635,252.1452,7626.0
2024-11-04 15:00:00,254.89,255.83,254.89,255.27,12396.0,252.2343,253.1645,252.2343,252.6103,12396.0
2024-11-04 15:10:00,255.32,255.53,254.86,255.15,25229.0,252.6598,252.8676,252.2046,252.4916,25229.0
2024-11-04 15:20:00,255.17,255.2,254.64,255.12,20773.0,252.5114,252.5411,251.9869,252.4619,20773.0
2024-11-04 15:30:00,255.12,255.99,254.74,255.82,22348.0,252.4619,253.3228,252.0859,253.1546,22348.0
2024-11-04 15:40:00,255.88,256.2,255.21,255.32,42325.0,253.214,253.5306,252.551,252.6598,42325.0
2024-11-04 15:50:00,255.37,256.18,255.34,255.65,151803.0,252.7093,253.5109,252.6796,252.9864,151803.0
2024-11-05 09:30:00,256.2,256.2,252.21,254.5,16137.0,253.5306,253.5306,249.5822,251.8484,16137.0
2024-11-05 09:40:00,254.5,256.41,253.55,255.55,58069.0,251.8484,253.7385,250.9083,252.8874,58069.0
2024-11-05 09:50:00,255.65,257.84,255.15,257.74,34629.0,252.9864,255.1536,252.4916,255.0546,34629.0
2024-11-05 10:00:00,257.64,258.09,257.0,257.62,13107.0,254.9556,255.401,254.3223,254.9359,13107.0
2024-11-05 10:10:00,257.85,259.42,257.72,259.42,17948.0,255.1635,256.7171,255.0348,256.7171,17948.0
2024-11-05 10:20:00,259.4,260.21,259.14,259.14,19299.0,256.6973,257.4989,256.44,256.44,19299.0
2024-11-05 10:30:00,259.15,261.35,259.14,261.28,31040.0,256.4499,258.627,256.44,258.5577,31040.0
2024-11-05 10:40:00,261.21,261.6,260.67,261.09,23367.0,258.4885,258.8744,257.9541,258.3697,23367.0
2024-11-05 10:50:00,261.09,261.6,260.05,261.09,53722.0,258.3697,258.8744,257.3405,258.3697,53722.0
2024-11-05 11:00:00,261.13,261.93,260.76,261.85,44972.0,258.4093,259.2009,258.0431,259.1218,44972.0
2024-11-05 11:10:00,261.68,261.73,260.13,260.53,21001.0,258.9536,259.003,257.4197,257.8155,21001.0
2024-11-05 11:20:00,260.65,260.98,260.12,260.98,23140.0,257.9343,258.2608,257.4098,258.2608,23140.0
2024-11-05 11:30:00,260.69,261.71,260.68,260.88,18902.0,257.9739,258.9832,257.964,258.1619,18902.0
2024-11-05 11:40:00,260.86,260.93,260.53,260.93,5630.0,258.1421,258.2114,257.8155,258.2114,5630.0
2024-11-05 11:50:00,261.05,261.25,259.81,260.22,16807.0,258.3301,258.528,257.103,257.5088,16807.0
2024-11-05 12:00:00,260.3,260.3,258.91,260.19,56491.0,257.5879,257.5879,256.2124,257.4791,56491.0
2024-11-05 12:10:00,260.16,260.72,260.07,260.31,10050.0,257.4494,258.0036,257.3603,257.5978,10050.0
2024-11-05 12:20:00,260.12,260.29,258.78,259.97,21603.0,257.4098,257.578,256.0838,257.2614,21603.0
2024-11-05 12:30:00,260.0,260.52,260.0,260.09,2502.0,257.2911,257.8056,257.2911,257.3801,2502.0
2024-11-05 12:40:00,260.01,260.45,259.96,260.27,5392.0,257.301,257.7364,257.2515,257.5582,5392.0
2024-11-05 12:50:00,260.28,260.28,259.96,260.13,3244.0,257.5681,257.5681,257.2515,257.4197,3244.0
2024-11-05 13:00:00,260.18,260.18,259.93,259.93,2225.0,257.4692,257.4692,257.2218,257.2218,2225.0
2024-11-05 13:10:00,260.05,260.23,259.21,259.38,13768.0,257.3405,257.5187,256.5093,256.6775,13768.0
2024-11-05 13:20:00,259.65,259.65,259.29,259.29,4689.0,256.9447,256.9447,256.5885,256.5885,4689.0
2024-11-05 13:30:00,259.46,260.17,259.45,260.17,4209.0,256.7567,257.4593,256.7468,257.4593,4209.0
2024-11-05 13:40:00,260.07,260.68,259.87,260.29,12294.0,257.3603,257.964,257.1624,257.578,12294.0
2024-11-05 13:50:00,260.24,260.58,260.04,260.17,9804.0,257.5286,257.865,257.3306,257.4593,9804.0
2024-11-05 14:00:00,260.17,260.21,259.7,259.82,4337.0,257.4593,257.4989,256.9942,257.1129,4337.0
2024-11-05 14:10:00,259.82,259.96,259.55,259.73,3650.0,257.1129,257.2515,256.8457,257.0239,3650.0
2024-11-05 14:20:00,259.73,259.73,258.61,258.61,7991.0,257.0239,257.0239,255.9155,255.9155,7991.0
2024-11-05 14:30:00,258.82,259.17,258.8,259.17,6146.0,256.1234,256.4697,256.1036,256.4697,6146.0
2024-11-05 14:40:00,259.2,259.31,258.63,259.17,17894.0,256.4994,256.6082,255.9353,256.4697,17894.0
2024-11-05 14:50:00,259.0,259.56,259.0,259.55,13971.0,256.3015,256.8556,256.3015,256.8457,13971.0
2024-11-05 15:00:00,259.56,259.75,259.27,259.75,4977.0,256.8556,257.0437,256.5687,257.0437,4977.0
2024-11-05 15:10:00,259.65,259.86,259.29,259.29,12506.0,256.9447,257.1525,256.5885,256.5885,12506.0
2024-11-05 15:20:00,259.44,259.96,259.43,259.54,12737.0,256.7369,257.2515,256.727,256.8358,12737.0
2024-11-05 15:30:00,259.47,259.78,259.38,259.74,8773.0,256.7666,257.0733,256.6775,257.0338,8773.0
2024-11-05 15:40:00,259.7,260.37,259.53,260.19,28838.0,256.9942,257.6572,256.826,257.4791,28838.0
2024-11-05 15:50:00,259.97,261.33,259.67,260.85,186466.0,257.2614,258.6072,256.9645,258.1322,186466.0
2024-11-06 09:30:00,290.26,290.71,280.0,281.72,304383.0,287.2358,287.6811,277.0827,278.7848,304383.0
2024-11-06 09:40:00,282.36,286.54,280.0,283.13,219637.0,279.4181,283.5545,277.0827,280.1801,219637.0
2024-11-06 09:50:00,282.75,285.94,282.56,284.47,221303.0,279.804,282.9608,279.616,281.5061,221303.0
2024-11-06 10:00:00,284.58,285.4,282.63,283.49,147243.0,281.615,282.4264,279.6853,280.5363,147243.0
2024-11-06 10:10:00,283.35,283.76,278.76,279.69,56957.0,280.3978,280.8035,275.8556,276.7759,56957.0
2024-11-06 10:20:00,279.84,280.54,278.15,279.35,74835.0,276.9243,277.6171,275.252,276.4394,74835.0
2024-11-06 10:30:00,279.55,283.65,278.01,283.65,144447.0,276.6374,280.6946,275.1134,280.6946,144447.0
2024-11-06 10:40:00,283.55,284.28,281.36,282.12,32862.0,280.5957,281.3181,278.4285,279.1806,32862.0
2024-11-06 10:50:00,282.02,282.34,281.03,281.99,35119.0,279.0816,279.3983,278.1019,279.0519,35119.0
2024-11-06 11:00:00,281.99,282.02,280.86,282.0,15231.0,279.0519,279.0816,277.9337,279.0618,15231.0
2024-11-06 11:10:00,282.0,282.53,281.45,281.87,38676.0,279.0618,279.5863,278.5176,278.9332,38676.0
2024-11-06 11:20:00,281.54,281.54,279.78,281.37,23391.0,278.6066,278.6066,276.865,278.4384,23391.0
2024-11-06 11:30:00,281.59,281.61,280.58,281.52,45552.0,278.6561,278.6759,277.6566,278.5868,45552.0
2024-11-06 11:40:00,281.34,282.88,281.34,282.0,22120.0,278.4087,279.9327,278.4087,279.0618,22120.0
2024-11-06 11:50:00,281.69,282.07,281.0,281.3,13294.0,278.7551,279.1311,278.0723,278.3691,13294.0
2024-11-06 12:00:00,281.33,283.95,280.92,283.53,25466.0,278.3988,280.9915,277.9931,280.5759,25466.0
2024-11-06 12:10:00,283.71,284.41,283.0,283.41,22744.0,280.754,281.4467,280.0514,280.4571,22744.0
2024-11-06 12:20:00,283.41,284.37,283.05,284.04,53052.0,280.4571,281.4071,280.1009,281.0806,53052.0
2024-11-06 12:30:00,283.94,285.25,283.94,284.98,40100.0,280.9816,282.278,280.9816,282.0108,40100.0
2024-11-06 12:40:00,285.0,286.14,284.83,285.96,22555.0,282.0306,283.1587,281.8624,282.9806,22555.0
2024-11-06 12:50:00,285.87,286.01,284.77,285.25,131136.0,282.8915,283.0301,281.803,282.278,131136.0
2024-11-06 13:00:00,285.39,286.72,285.37,286.6,23156.0,282.4165,283.7327,282.3967,283.6139,23156.0
2024-11-06 13:10:00,286.75,286.75,285.35,286.34,44301.0,283.7623,283.7623,282.3769,283.3566,44301.0
2024-11-06 13:20:00,286.35,287.38,285.44,286.24,68472.0,283.3665,284.3858,282.466,283.2577,68472.0
2024-11-06 13:30:00,286.24,289.0,285.83,288.21,57340.0,283.2577,285.9889,282.8519,285.2071,57340.0
2024-11-06 13:40:00,288.0,288.76,287.66,288.76,46569.0,284.9993,285.7514,284.6629,285.7514,46569.0
2024-11-06 13:50:00,288.73,288.73,287.4,287.47,94644.0,285.7217,285.7217,284.4056,284.4748,94644.0
2024-11-06 14:00:00,287.63,287.85,286.01,287.29,29405.0,284.6332,284.8509,283.0301,284.2967,29405.0
2024-11-06 14:10:00,287.39,288.55,286.5,288.38,48163.0,284.3957,285.5436,283.515,285.3754,48163.0
2024-11-06 14:20:00,288.35,289.22,288.18,288.43,22805.0,285.3457,286.2066,285.1774,285.4248,22805.0
2024-11-06 14:30:00,288.39,288.63,287.49,288.29,89026.0,285.3853,285.6228,284.4946,285.2863,89026.0
2024-11-06 14:40:00,288.11,289.94,287.81,289.62,92101.0,285.1082,286.9191,284.8113,286.6024,92101.0
2024-11-06 14:50:00,289.49,289.93,287.81,287.81,29283.0,286.4738,286.9092,284.8113,284.8113,29283.0
2024-11-06 15:00:00,287.82,288.61,287.22,287.8,69714.0,284.8212,285.603,284.2275,284.8014,69714.0
2024-11-06 15:10:00,287.51,288.8,287.36,288.17,109450.0,284.5144,285.791,284.366,285.1676,109450.0
2024-11-06 15:20:00,288.19,290.02,288.11,288.78,163493.0,285.1873,286.9983,285.1082,285.7712,163493.0
2024-11-06 15:30:00,288.63,289.65,288.63,289.22,42186.0,285.6228,286.6321,285.6228,286.2066,42186.0
2024-11-06 15:40:00,289.22,289.54,288.38,289.19,54096.0,286.2066,286.5233,285.3754,286.1769,54096.0
2024-11-06 15:50:00,289.25,289.48,287.14,288.7,295532.0,286.2363,286.4639,284.1483,285.692,295532.0
2024-11-07 09:30:00,288.48,297.5,287.5,290.03,275478.0,285.4743,294.4003,284.5045,287.0082,275478.0
2024-11-07 09:40:00,289.69,289.69,285.83,288.59,38320.0,286.6717,286.6717,282.8519,285.5832,38320.0
2024-11-07 09:50:00,288.59,291.88,288.35,291.61,40088.0,285.5832,288.8389,285.3457,288.5717,40088.0
2024-11-07 10:00:00,291.55,292.16,289.02,290.19,74346.0,288.5123,289.116,286.0087,287.1665,74346.0
2024-11-07 10:10:00,290.33,290.33,288.51,289.47,44950.0,287.305,287.305,285.504,286.454,44950.0
2024-11-07 10:20:00,289.22,289.71,287.68,288.28,40856.0,286.2066,286.6915,284.6827,285.2764,40856.0
2024-11-07 10:30:00,288.26,289.26,288.07,288.55,33883.0,285.2566,286.2462,285.0686,285.5436,33883.0
2024-11-07 10:40:00,288.54,288.67,286.95,286.95,23842.0,285.5337,285.6623,283.9603,283.9603,23842.0
2024-11-07 10:50:00,286.65,289.16,286.54,287.64,57354.0,283.6634,286.1472,283.5545,284.6431,57354.0
2024-11-07 11:00:00,287.77,287.82,286.49,286.81,22467.0,284.7717,284.8212,283.5051,283.8217,22467.0
2024-11-07 11:10:00,286.81,286.82,285.81,286.74,21461.0,283.8217,283.8316,282.8321,283.7525,21461.0
2024-11-07 11:20:00,286.48,287.21,286.22,287.06,17849.0,283.4952,284.2176,283.2379,284.0691,17849.0
2024-11-07 11:30:00,286.9,287.36,285.83,287.36,18929.0,283.9108,284.366,282.8519,284.366,18929.0
2024-11-07 11:40:00,287.21,288.25,287.1,288.08,19683.0,284.2176,285.2467,284.1087,285.0785,19683.0
2024-11-07 11:50:00,288.05,289.92,287.89,289.18,36560.0,285.0488,286.8993,284.8905,286.167,36560.0
2024-11-07 12:00:00,289.15,289.43,288.62,288.97,14363.0,286.1373,286.4144,285.6129,285.9592,14363.0
2024-11-07 12:10:00,288.97,290.4,288.18,289.48,25155.0,285.9592,287.3743,285.1774,286.4639,25155.0
2024-11-07 12:20:00,289.42,289.55,287.18,288.18,24084.0,286.4045,286.5332,284.1879,285.1774,24084.0
2024-11-07 12:30:00,288.34,288.52,287.29,288.25,17018.0,285.3358,285.5139,284.2967,285.2467,17018.0
2024-11-07 12:40:00,288.25,288.6,287.51,287.8,18937.0,285.2467,285.5931,284.5144,284.8014,18937.0
2024-11-07 12:50:00,287.79,288.1,286.62,286.62,7112.0,284.7915,285.0983,283.6337,283.6337,7112.0
2024-11-07 13:00:00,286.62,287.48,286.4,286.53,17992.0,283.6337,284.4847,283.416,283.5446,17992.0
2024-11-07 13:10:00,286.66,286.92,286.6,286.76,9907.0,283.6733,283.9306,283.6139,283.7722,9907.0
2024-11-07 13:20:00,286.75,287.33,286.5,287.19,14862.0,283.7623,284.3363,283.515,284.1978,14862.0
2024-11-07 13:30:00,286.99,287.09,286.51,286.89,10768.0,283.9998,284.0988,283.5248,283.9009,10768.0
2024-11-07 13:40:00,286.83,287.01,286.42,286.53,11795.0,283.8415,284.0196,283.4358,283.5446,11795.0
2024-11-07 13:50:00,286.5,287.13,286.1,286.35,15616.0,283.515,284.1384,283.1191,283.3665,15616.0
2024-11-07 14:00:00,286.09,287.03,286.08,286.3,14914.0,283.1092,284.0394,283.0993,283.317,14914.0
2024-11-07 14:10:00,286.3,286.95,286.17,286.35,10376.0,283.317,283.9603,283.1884,283.3665,10376.0
2024-11-07 14:20:00,286.31,286.73,286.17,286.2,18309.0,283.3269,283.7426,283.1884,283.2181,18309.0
2024-11-07 14:30:00,286.18,287.02,286.17,286.89,18559.0,283.1983,284.0295,283.1884,283.9009,18559.0
2024-11-07 14:40:00,286.74,286.74,285.54,286.2,19117.0,283.7525,283.7525,282.565,283.2181,19117.0
2024-11-07 14:50:00,286.2,286.68,285.48,286.68,20110.0,283.2181,283.6931,282.5056,283.6931,20110.0
2024-11-07 15:00:00,286.69,287.2,286.02,286.75,42951.0,283.703,284.2077,283.04,283.7623,42951.0
2024-11-07 15:10:00,286.62,288.78,286.6,288.46,61533.0,283.6337,285.7712,283.6139,285.4545,61533.0
2024-11-07 15:20:00,288.36,288.99,287.51,287.54,20967.0,285.3556,285.979,284.5144,284.5441,20967.0
2024-11-07 15:30:00,287.53,288.43,287.07,288.29,27212.0,284.5342,285.4248,284.079,285.2863,27212.0
2024-11-07 15:40:00,288.29,288.68,287.89,287.98,41657.0,285.2863,285.6722,284.8905,284.9795,41657.0
2024-11-07 15:50:00,287.86,287.87,286.74,287.51,160374.0,284.8608,284.8707,283.7525,284.5144,160374.0
2024-11-08 09:30:00,288.71,293.26,288.05,288.05,145341.0,285.7019,290.2045,285.0488,285.0488,145341.0
2024-11-08 09:40:00,288.35,289.11,287.0,288.07,33398.0,285.3457,286.0978,284.0097,285.0686,33398.0
2024-11-08 09:50:00,288.1,291.34,287.87,290.98,50674.0,285.0983,288.3045,284.8707,287.9483,50674.0
2024-11-08 10:00:00,290.5,290.51,286.01,287.57,38191.0,287.4733,287.4832,283.0301,284.5738,38191.0
2024-11-08 10:10:00,287.18,288.76,286.65,287.24,14177.0,284.1879,285.7514,283.6634,284.2472,14177.0
2024-11-08 10:20:00,287.25,288.13,286.0,287.85,29051.0,284.2571,285.128,283.0202,284.8509,29051.0
2024-11-08 10:30:00,288.12,289.53,287.9,289.32,24944.0,285.1181,286.5134,284.9004,286.3056,24944.0
2024-11-08 10:40:00,289.32,289.55,288.44,288.81,19780.0,286.3056,286.5332,285.4347,285.8009,19780.0
2024-11-08 10:50:00,288.96,289.6,288.31,289.56,14937.0,285.9493,286.5827,285.3061,286.5431,14937.0
2024-11-08 11:00:00,289.56,290.57,289.55,290.04,12008.0,286.5431,287.5425,286.5332,287.0181,12008.0
2024-11-08 11:10:00,290.24,291.13,289.95,290.55,11846.0,287.216,288.0967,286.929,287.5228,11846.0
2024-11-08 11:20:00,290.29,291.36,289.9,291.27,15911.0,287.2655,288.3243,286.8795,288.2353,15911.0
2024-11-08 11:30:00,291.14,291.14,290.33,290.71,18195.0,288.1066,288.1066,287.305,287.6811,18195.0
2024-11-08 11:40:00,290.44,290.78,290.25,290.65,7441.0,287.4139,287.7504,287.2259,287.6217,7441.0
2024-11-08 11:50:00,290.67,291.61,290.42,291.61,13635.0,287.6415,288.5717,287.3941,288.5717,13635.0
2024-11-08 12:00:00,291.35,292.0,290.82,292.0,12833.0,288.3144,288.9576,287.7899,288.9576,12833.0
2024-11-08 12:10:00,292.0,292.09,291.02,291.27,13914.0,288.9576,289.0467,287.9879,288.2353,13914.0
2024-11-08 12:20:00,291.36,293.0,290.96,291.63,25375.0,288.3243,289.9472,287.9285,288.5915,25375.0
2024-11-08 12:30:00,291.52,291.97,290.6,290.6,13836.0,288.4826,288.928,287.5722,287.5722,13836.0
2024-11-08 12:40:00,290.78,291.17,290.61,290.74,8323.0,287.7504,288.1363,287.5821,287.7108,8323.0
2024-11-08 12:50:00,290.75,291.41,290.6,290.96,14381.0,287.7207,288.3738,287.5722,287.9285,14381.0
2024-11-08 13:00:00,290.74,290.91,290.23,290.37,18245.0,287.7108,287.879,287.2061,287.3446,18245.0
2024-11-08 13:10:00,290.37,290.55,289.45,290.05,39389.0,287.3446,287.5228,286.4342,287.028,39389.0
2024-11-08 13:20:00,290.05,290.16,288.95,289.49,15002.0,287.028,287.1368,285.9394,286.4738,15002.0
2024-11-08 13:30:00,289.47,290.25,289.18,289.53,33211.0,286.454,287.2259,286.167,286.5134,33211.0
2024-11-08 13:40:00,289.8,290.75,289.77,289.92,13158.0,286.7806,287.7207,286.7509,286.8993,13158.0
2024-11-08 13:50:00,290.13,290.3,289.69,290.11,12224.0,287.1071,287.2754,286.6717,287.0873,12224.0
2024-11-08 14:00:00,290.25,291.33,290.25,291.04,5888.0,287.2259,288.2946,287.2259,288.0077,5888.0
2024-11-08 14:10:00,290.79,291.19,290.61,290.93,12965.0,287.7603,288.1561,287.5821,287.8988,12965.0
2024-11-08 14:20:00,290.81,291.15,290.33,291.15,10811.0,287.78,288.1165,287.305,288.1165,10811.0
2024-11-08 14:30:00,290.99,291.4,290.81,291.13,12694.0,287.9582,288.3639,287.78,288.0967,12694.0
2024-11-08 14:40:00,291.09,291.59,290.93,291.55,10706.0,288.0571,288.5519,287.8988,288.5123,10706.0
2024-11-08 14:50:00,291.55,292.26,291.35,291.38,22487.0,288.5123,289.2149,288.3144,288.3441,22487.0
2024-11-08 15:00:00,291.14,291.27,290.65,290.96,10958.0,288.1066,288.2353,287.6217,287.9285,10958.0
2024-11-08 15:10:00,290.87,290.99,290.26,290.48,16429.0,287.8394,287.9582,287.2358,287.4535,16429.0
2024-11-08 15:20:00,290.55,290.99,290.17,290.52,20575.0,287.5228,287.9582,287.1467,287.4931,20575.0
2024-11-08 15:30:00,290.5,290.5,289.07,289.4,45932.0,287.4733,287.4733,286.0582,286.3847,45932.0
2024-11-08 15:40:00,289.42,289.55,288.24,288.26,33194.0,286.4045,286.5332,285.2368,285.2566,33194.0
2024-11-08 15:50:00,288.16,288.7,287.75,288.22,84530.0,285.1577,285.692,284.7519,285.217,84530.0
2024-11-11 09:30:00,273.0,282.02,270.72,279.27,175134.0,270.1556,279.0816,267.8994,276.3603,175134.0
2024-11-11 09:40:00,278.72,280.29,277.51,280.12,88668.0,275.816,277.3697,274.6186,277.2014,88668.0
2024-11-11 09:50:00,280.17,280.29,276.33,277.89,46529.0,277.2509,277.3697,273.4509,274.9947,46529.0
2024-11-11 10:00:00,277.67,277.67,275.03,275.93,40016.0,274.777,274.777,272.1645,273.0551,40016.0
2024-11-11 10:10:00,275.84,276.74,273.16,273.17,32675.0,272.966,273.8566,270.3139,270.3238,32675.0
2024-11-11 10:20:00,273.36,276.93,273.07,276.04,30677.0,270.5119,274.0447,270.2249,273.1639,30677.0
2024-11-11 10:30:00,275.98,276.77,275.16,275.46,25045.0,273.1046,273.8863,272.2931,272.59,25045.0
2024-11-11 10:40:00,275.28,276.0,275.2,275.29,6090.0,272.4119,273.1244,272.3327,272.4218,6090.0
2024-11-11 10:50:00,275.36,276.18,275.0,276.12,20980.0,272.491,273.3025,272.1348,273.2431,20980.0
2024-11-11 11:00:00,276.13,276.45,275.54,275.76,21808.0,273.253,273.5697,272.6691,272.8869,21808.0
2024-11-11 11:10:00,275.61,276.11,275.21,275.85,16328.0,272.7384,273.2332,272.3426,272.9759,16328.0
2024-11-11 11:20:00,275.89,276.58,275.78,275.84,17584.0,273.0155,273.6983,272.9066,272.966,17584.0
2024-11-11 11:30:00,275.75,275.77,274.93,275.38,10921.0,272.877,272.8967,272.0655,272.5108,10921.0
2024-11-11 11:40:00,275.62,276.37,275.0,275.64,16342.0,272.7483,273.4905,272.1348,272.7681,16342.0
2024-11-11 11:50:00,275.65,276.13,275.38,275.93,13033.0,272.778,273.253,272.5108,273.0551,13033.0
2024-11-11 12:00:00,275.81,276.92,275.6,276.86,36709.0,272.9363,274.0348,272.7285,273.9754,36709.0
2024-11-11 12:10:00,276.67,278.59,276.42,278.14,43011.0,273.7874,275.6874,273.54,275.2421,43011.0
2024-11-11 12:20:00,278.14,279.93,277.86,279.74,32699.0,275.2421,277.0134,274.965,276.8254,32699.0
2024-11-11 12:30:00,279.95,280.7,279.55,280.65,25571.0,277.0332,277.7754,276.6374,277.7259,25571.0
2024-11-11 12:40:00,280.67,281.55,280.52,281.5,7932.0,277.7457,278.6165,277.5973,278.567,7932.0
2024-11-11 12:50:00,281.36,282.46,281.24,282.0,15234.0,278.4285,279.517,278.3098,279.0618,15234.0
2024-11-11 13:00:00,282.0,282.11,280.79,281.4,12462.0,279.0618,279.1707,277.8644,278.4681,12462.0
2024-11-11 13:10:00,281.42,282.46,281.09,282.42,8185.0,278.4879,279.517,278.1613,279.4775,8185.0
2024-11-11 13:20:00,282.39,282.73,281.63,282.2,18025.0,279.4478,279.7842,278.6957,279.2598,18025.0
2024-11-11 13:30:00,282.36,282.8,281.89,282.48,14308.0,279.4181,279.8535,278.953,279.5368,14308.0
2024-11-11 13:40:00,282.35,283.42,282.32,283.4,16140.0,279.4082,280.467,279.3785,280.4473,16140.0
2024-11-11 13:50:00,283.37,283.37,282.15,282.47,18631.0,280.4176,280.4176,279.2103,279.5269,18631.0
2024-11-11 14:00:00,282.49,283.6,282.15,282.41,26307.0,279.5467,280.6452,279.2103,279.4676,26307.0
2024-11-11 14:10:00,282.62,282.96,282.45,282.66,4906.0,279.6754,280.0118,279.5072,279.715,4906.0
2024-11-11 14:20:00,282.76,282.76,282.39,282.41,7043.0,279.8139,279.8139,279.4478,279.4676,7043.0
2024-11-11 14:30:00,282.44,282.69,281.12,281.12,60101.0,279.4973,279.7446,278.191,278.191,60101.0
2024-11-11 14:40:00,281.19,281.87,281.05,281.66,7706.0,278.2603,278.9332,278.1217,278.7254,7706.0
2024-11-11 14:50:00,281.81,281.82,281.19,281.62,4484.0,278.8738,278.8837,278.2603,278.6858,4484.0
2024-11-11 15:00:00,281.66,281.84,280.89,281.44,27654.0,278.7254,278.9035,277.9634,278.5077,27654.0
2024-11-11 15:10:00,281.44,281.7,280.75,280.81,27502.0,278.5077,278.765,277.8249,277.8842,27502.0
2024-11-11 15:20:00,280.61,280.77,280.22,280.6,24086.0,277.6863,277.8447,277.3004,277.6764,24086.0
2024-11-11 15:30:00,280.6,280.6,279.72,280.37,34846.0,277.6764,277.6764,276.8056,277.4488,34846.0
2024-11-11 15:40:00,280.38,281.23,280.33,280.97,43846.0,277.4587,278.2999,277.4092,278.0426,43846.0
2024-11-11 15:50:00,281.1,282.62,281.04,282.27,141897.0,278.1712,279.6754,278.1118,279.329,141897.0
2024-11-12 09:30:00,283.3,286.0,281.11,281.12,34320.0,280.3483,283.0202,278.1811,278.191,34320.0
2024-11-12 09:40:00,280.76,283.43,280.0,280.63,10821.0,277.8348,280.4769,277.0827,277.7061,10821.0
2024-11-12 09:50:00,280.56,280.57,278.56,279.04,62514.0,277.6368,277.6467,275.6577,276.1327,62514.0
2024-11-12 10:00:00,278.76,278.8,276.5,276.99,13368.0,275.8556,275.8952,273.6191,274.104,13368.0
2024-11-12 10:10:00,276.97,277.0,275.78,275.78,18317.0,274.0842,274.1139,272.9066,272.9066,18317.0
2024-11-12 10:20:00,275.92,276.36,274.52,274.8,17777.0,273.0452,273.4806,271.6598,271.9369,17777.0
2024-11-12 10:30:00,274.92,275.84,274.25,275.54,32608.0,272.0556,272.966,271.3926,272.6691,32608.0
2024-11-12 10:40:00,275.16,275.8,275.13,275.22,11658.0,272.2931,272.9264,272.2634,272.3525,11658.0
2024-11-12 10:50:00,275.4,277.73,275.4,277.53,22129.0,272.5306,274.8363,272.5306,274.6384,22129.0
2024-11-12 11:00:00,277.53,277.54,275.9,276.86,41882.0,274.6384,274.6483,273.0254,273.9754,41882.0
2024-11-12 11:10:00,276.76,277.18,276.37,276.58,22856.0,273.8764,274.2921,273.4905,273.6983,22856.0
2024-11-12 11:20:00,276.74,277.18,276.45,276.98,5971.0,273.8566,274.2921,273.5697,274.0941,5971.0
2024-11-12 11:30:00,277.02,277.02,275.99,276.96,18015.0,274.1337,274.1337,273.1145,274.0744,18015.0
2024-11-12 11:40:00,276.97,277.91,276.9,277.78,9309.0,274.0842,275.0145,274.015,274.8858,9309.0
2024-11-12 11:50:00,277.6,278.42,277.19,277.44,14581.0,274.7077,275.5191,274.302,274.5493,14581.0
2024-11-12 12:00:00,277.62,277.87,277.62,277.74,2578.0,274.7275,274.9749,274.7275,274.8462,2578.0
2024-11-12 12:10:00,277.82,278.61,277.63,278.61,7612.0,274.9254,275.7072,274.7374,275.7072,7612.0
2024-11-12 12:20:00,278.51,278.67,277.65,277.65,11131.0,275.6082,275.7665,274.7572,274.7572,11131.0
2024-11-12 12:30:00,277.81,278.0,277.35,277.48,12712.0,274.9155,275.1035,274.4603,274.5889,12712.0
2024-11-12 12:40:00,277.4,277.82,277.34,277.69,5509.0,274.5098,274.9254,274.4504,274.7967,5509.0
2024-11-12 12:50:00,277.55,278.12,277.55,277.75,3516.0,274.6582,275.2223,274.6582,274.8561,3516.0
2024-11-12 13:00:00,277.94,278.04,277.39,277.83,10733.0,275.0441,275.1431,274.4999,274.9353,10733.0
2024-11-12 13:10:00,277.9,277.9,277.37,277.59,2923.0,275.0046,275.0046,274.4801,274.6978,2923.0
2024-11-12 13:20:00,277.55,278.17,277.51,278.17,13426.0,274.6582,275.2717,274.6186,275.2717,13426.0
2024-11-12 13:30:00,278.3,279.15,278.13,278.57,15249.0,275.4004,276.2415,275.2322,275.6676,15249.0
2024-11-12 13:40:00,278.55,278.67,278.34,278.58,6705.0,275.6478,275.7665,275.44,275.6775,6705.0
2024-11-12 13:50:00,278.72,279.5,278.66,279.3,6066.0,275.816,276.5879,275.7566,276.39,6066.0
2024-11-12 14:00:00,279.4,279.48,279.05,279.17,5088.0,276.4889,276.5681,276.1426,276.2613,5088.0
2024-11-12 14:10:00,279.12,279.29,279.03,279.16,3880.0,276.2118,276.3801,276.1228,276.2514,3880.0
2024-11-12 14:20:00,279.16,279.96,279.05,279.63,15004.0,276.2514,277.0431,276.1426,276.7165,15004.0
2024-11-12 14:30:00,279.64,279.64,279.16,279.29,11506.0,276.7264,276.7264,276.2514,276.3801,11506.0
2024-11-12 14:40:00,279.19,279.25,279.01,279.1,10140.0,276.2811,276.3405,276.103,276.1921,10140.0
2024-11-12 14:50:00,279.11,279.72,279.11,279.72,11889.0,276.2019,276.8056,276.2019,276.8056,11889.0
2024-11-12 15:00:00,279.66,280.49,279.57,280.48,19520.0,276.7462,277.5676,276.6572,277.5577,19520.0
2024-11-12 15:10:00,280.46,280.8,279.45,279.5,20286.0,277.5379,277.8743,276.5384,276.5879,20286.0
2024-11-12 15:20:00,279.41,280.41,279.41,280.11,12584.0,276.4988,277.4884,276.4988,277.1915,12584.0
2024-11-12 15:30:00,280.13,280.13,278.86,279.16,14113.0,277.2113,277.2113,275.9546,276.2514,14113.0
2024-11-12 15:40:00,279.04,279.15,278.24,278.8,21432.0,276.1327,276.2415,275.341,275.8952,21432.0
2024-11-12 15:50:00,278.9,280.04,278.3,279.69,178507.0,275.9941,277.1223,275.4004,276.7759,178507.0
2024-11-13 09:30:00,278.98,281.99,277.84,280.09,37050.0,276.0733,279.0519,274.9452,277.1717,37050.0
2024-11-13 09:40:00,280.28,280.44,279.0,279.77,12236.0,277.3598,277.5181,276.0931,276.8551,12236.0
2024-11-13 09:50:00,280.06,280.11,278.61,279.47,44586.0,277.1421,277.1915,275.7072,276.5582,44586.0
2024-11-13 10:00:00,279.46,279.76,278.69,279.21,25648.0,276.5483,276.8452,275.7863,276.3009,25648.0
2024-11-13 10:10:00,279.21,279.28,277.26,278.56,59309.0,276.3009,276.3702,274.3712,275.6577,59309.0
2024-11-13 10:20:00,278.06,279.46,278.05,279.46,7289.0,275.1629,276.5483,275.153,276.5483,7289.0
2024-11-13 10:30:00,279.49,280.34,278.91,278.91,10191.0,276.578,277.4191,276.004,276.004,10191.0
2024-11-13 10:40:00,278.9,279.51,278.28,278.73,45725.0,275.9941,276.5978,275.3806,275.8259,45725.0
2024-11-13 10:50:00,278.85,279.66,278.56,279.52,11581.0,275.9447,276.7462,275.6577,276.6077,11581.0
2024-11-13 11:00:00,279.24,279.82,279.07,279.08,13859.0,276.3306,276.9046,276.1624,276.1723,13859.0
2024-11-13 11:10:00,279.18,279.52,278.14,278.58,7076.0,276.2712,276.6077,275.2421,275.6775,7076.0
2024-11-13 11:20:00,278.81,279.44,278.59,279.08,23127.0,275.9051,276.5285,275.6874,276.1723,23127.0
2024-11-13 11:30:00,279.08,279.43,278.31,279.17,6038.0,276.1723,276.5186,275.4103,276.2613,6038.0
2024-11-13 11:40:00,279.36,279.52,278.64,278.75,12896.0,276.4493,276.6077,275.7368,275.8457,12896.0
2024-11-13 11:50:00,278.75,278.89,278.24,278.5,4680.0,275.8457,275.9842,275.341,275.5983,4680.0
2024-11-13 12:00:00,278.56,278.57,277.39,277.86,6898.0,275.6577,275.6676,274.4999,274.965,6898.0
2024-11-13 12:10:00,277.75,278.6,277.75,278.6,15972.0,274.8561,275.6973,274.8561,275.6973,15972.0
2024-11-13 12:20:00,278.73,279.39,278.46,279.12,12484.0,275.8259,276.479,275.5587,276.2118,12484.0
2024-11-13 12:30:00,279.32,279.32,278.74,279.11,2175.0,276.4098,276.4098,275.8358,276.2019,2175.0
2024-11-13 12:40:00,279.18,279.95,279.18,279.4,5417.0,276.2712,277.0332,276.2712,276.4889,5417.0
2024-11-13 12:50:00,279.47,279.56,278.85,278.97,7332.0,276.5582,276.6473,275.9447,276.0634,7332.0
2024-11-13 13:00:00,278.92,279.26,278.75,279.02,11446.0,276.0139,276.3504,275.8457,276.1129,11446.0
2024-11-13 13:10:00,278.98,280.05,278.96,279.71,9435.0,276.0733,277.1322,276.0535,276.7957,9435.0
2024-11-13 13:20:00,279.69,279.91,279.58,279.87,5632.0,276.7759,276.9936,276.6671,276.954,5632.0
2024-11-13 13:30:00,279.78,280.08,279.42,279.57,11124.0,276.865,277.1618,276.5087,276.6572,11124.0
2024-11-13 13:40:00,279.59,279.59,278.66,278.8,8140.0,276.6769,276.6769,275.7566,275.8952,8140.0
2024-11-13 13:50:00,278.8,279.14,278.31,278.51,10671.0,275.8952,276.2316,275.4103,275.6082,10671.0
2024-11-13 14:00:00,278.6,278.88,278.6,278.69,3567.0,275.6973,275.9743,275.6973,275.7863,3567.0
2024-11-13 14:10:00,278.69,278.95,278.42,278.71,7887.0,275.7863,276.0436,275.5191,275.8061,7887.0
2024-11-13 14:20:00,278.71,278.74,277.98,277.99,4071.0,275.8061,275.8358,275.0837,275.0936,4071.0
2024-11-13 14:30:00,278.0,278.18,277.33,277.71,16673.0,275.1035,275.2816,274.4405,274.8165,16673.0
2024-11-13 14:40:00,277.68,278.41,277.49,278.3,6535.0,274.7868,275.5092,274.5988,275.4004,6535.0
2024-11-13 14:50:00,278.28,278.62,278.22,278.5,8295.0,275.3806,275.7171,275.3212,275.5983,8295.0
2024-11-13 15:00:00,278.49,278.75,278.49,278.69,4312.0,275.5884,275.8457,275.5884,275.7863,4312.0
2024-11-13 15:10:00,278.98,279.47,278.96,279.31,7449.0,276.0733,276.5582,276.0535,276.3999,7449.0
2024-11-13 15:20:00,279.31,280.59,279.26,280.57,40586.0,276.3999,277.6665,276.3504,277.6467,40586.0
2024-11-13 15:30:00,280.33,282.08,280.22,282.07,47047.0,277.4092,279.141,277.3004,279.1311,47047.0
2024-11-13 15:40:00,282.33,290.32,282.2,290.25,180987.0,279.3884,287.2952,279.2598,287.2259,180987.0
2024-11-13 15:50:00,289.89,291.09,287.5,289.42,515702.0,286.8696,288.0571,284.5045,286.4045,515702.0
2024-11-14 09:30:00,286.39,289.21,280.46,282.45,145404.0,283.4061,286.1967,277.5379,279.5072,145404.0
2024-11-14 09:40:00,282.07,284.0,280.33,284.0,48508.0,279.1311,281.041,277.4092,281.041,48508.0
2024-11-14 09:50:00,284.09,285.28,282.86,283.97,24127.0,281.1301,282.3077,279.9129,281.0113,24127.0
2024-11-14 10:00:00,284.06,285.71,282.85,283.29,64477.0,281.1004,282.7332,279.903,280.3384,64477.0
2024-11-14 10:10:00,283.25,285.79,283.24,284.02,10344.0,280.2988,282.8124,280.2889,281.0608,10344.0
2024-11-14 10:20:00,284.49,285.54,284.48,284.94,7293.0,281.5259,282.565,281.516,281.9712,7293.0
2024-11-14 10:30:00,284.5,284.5,283.22,283.73,38174.0,281.5358,281.5358,280.2691,280.7738,38174.0
2024-11-14 10:40:00,283.72,283.82,283.0,283.54,14013.0,280.7639,280.8629,280.0514,280.5858,14013.0
2024-11-14 10:50:00,283.59,284.62,283.03,283.91,23160.0,280.6353,281.6545,280.0811,280.9519,23160.0
2024-11-14 11:00:00,283.91,283.96,282.92,283.72,14779.0,280.9519,281.0014,279.9723,280.7639,14779.0
2024-11-14 11:10:00,283.69,284.37,283.45,284.3,19284.0,280.7342,281.4071,280.4967,281.3379,19284.0
2024-11-14 11:20:00,284.24,284.42,283.43,283.66,41732.0,281.2785,281.4566,280.4769,280.7045,41732.0
2024-11-14 11:30:00,283.35,284.14,283.35,283.94,15094.0,280.3978,281.1795,280.3978,280.9816,15094.0
2024-11-14 11:40:00,283.75,283.95,283.35,283.49,11863.0,280.7936,280.9915,280.3978,280.5363,11863.0
2024-11-14 11:50:00,283.47,284.46,283.23,284.17,14786.0,280.5165,281.4962,280.279,281.2092,14786.0
2024-11-14 12:00:00,283.99,284.44,283.91,284.44,10657.0,281.0311,281.4764,280.9519,281.4764,10657.0
2024-11-14 12:10:00,284.58,285.22,284.43,284.91,13985.0,281.615,282.2483,281.4665,281.9415,13985.0
2024-11-14 12:20:00,285.01,285.71,284.86,285.53,15232.0,282.0405,282.7332,281.892,282.5551,15232.0
2024-11-14 12:30:00,285.5,285.63,284.74,285.5,24774.0,282.5254,282.654,281.7733,282.5254,24774.0
2024-11-14 12:40:00,285.5,285.78,284.64,285.2,17052.0,282.5254,282.8025,281.6743,282.2285,17052.0
2024-11-14 12:50:00,285.2,285.51,284.86,285.24,19149.0,282.2285,282.5353,281.892,282.2681,19149.0
2024-11-14 13:00:00,285.22,285.45,284.88,285.22,18948.0,282.2483,282.4759,281.9118,282.2483,18948.0
2024-11-14 13:10:00,285.21,285.55,284.69,284.69,13388.0,282.2384,282.5749,281.7238,281.7238,13388.0
2024-11-14 13:20:00,284.88,284.88,283.24,283.24,56103.0,281.9118,281.9118,280.2889,280.2889,56103.0
2024-11-14 13:30:00,283.36,283.36,282.26,282.37,35789.0,280.4077,280.4077,279.3191,279.428,35789.0
2024-11-14 13:40:00,282.36,283.42,282.25,283.27,46107.0,279.4181,280.467,279.3092,280.3186,46107.0
2024-11-14 13:50:00,283.23,283.65,283.15,283.4,8803.0,280.279,280.6946,280.1999,280.4473,8803.0
2024-11-14 14:00:00,283.47,283.68,282.93,282.94,39465.0,280.5165,280.7243,279.9821,279.992,39465.0
2024-11-14 14:10:00,282.94,283.17,282.77,283.08,14655.0,279.992,280.2196,279.8238,280.1306,14655.0
2024-11-14 14:20:00,283.17,284.17,283.04,283.53,9322.0,280.2196,281.2092,280.091,280.5759,9322.0
2024-11-14 14:30:00,283.47,283.67,283.18,283.31,8158.0,280.5165,280.7144,280.2295,280.3582,8158.0
2024-11-14 14:40:00,283.39,283.39,282.67,282.71,12240.0,280.4374,280.4374,279.7249,279.7644,12240.0
2024-11-14 14:50:00,282.57,282.79,282.35,282.79,14982.0,279.6259,279.8436,279.4082,279.8436,14982.0
2024-11-14 15:00:00,282.63,282.67,281.55,281.88,31072.0,279.6853,279.7249,278.6165,278.9431,31072.0
2024-11-14 15:10:00,282.01,282.58,281.27,282.3,18685.0,279.0717,279.6358,278.3394,279.3587,18685.0
2024-11-14 15:20:00,282.29,282.41,281.81,282.22,17957.0,279.3488,279.4676,278.8738,279.2795,17957.0
2024-11-14 15:30:00,282.25,282.72,282.23,282.61,32135.0,279.3092,279.7743,279.2894,279.6655,32135.0
2024-11-14 15:40:00,282.73,282.73,281.7,281.99,43740.0,279.7842,279.7842,278.765,279.0519,43740.0
2024-11-14 15:50:00,281.98,283.5,281.71,283.02,145157.0,279.042,280.5462,278.7749,280.0712,145157.0
2024-11-15 09:30:00,284.6,284.6,280.5,281.11,60795.0,281.6347,281.6347,277.5775,278.1811,60795.0
2024-11-15 09:40:00,281.13,281.24,278.31,279.01,16202.0,278.2009,278.3098,275.4103,276.103,16202.0
2024-11-15 09:50:00,279.12,281.48,278.57,281.06,23246.0,276.2118,278.5473,275.6676,278.1316,23246.0
2024-11-15 10:00:00,280.57,281.25,279.82,280.1,81356.0,277.6467,278.3197,276.9046,277.1816,81356.0
2024-11-15 10:10:00,280.6,280.6,279.36,279.53,27336.0,277.6764,277.6764,276.4493,276.6176,27336.0
2024-11-15 10:20:00,279.61,279.98,278.73,279.13,69015.0,276.6967,277.0629,275.8259,276.2217,69015.0
2024-11-15 10:30:00,279.09,279.15,277.7,278.01,26991.0,276.1822,276.2415,274.8066,275.1134,26991.0
2024-11-15 10:40:00,277.67,278.35,277.59,278.21,12187.0,274.777,275.4499,274.6978,275.3113,12187.0
2024-11-15 10:50:00,278.42,278.59,277.52,277.8,18840.0,275.5191,275.6874,274.6285,274.9056,18840.0
2024-11-15 11:00:00,277.8,278.0,275.41,275.75,52762.0,274.9056,275.1035,272.5405,272.877,52762.0
2024-11-15 11:10:00,275.65,277.24,275.64,277.01,12279.0,272.778,274.3514,272.7681,274.1238,12279.0
2024-11-15 11:20:00,277.06,277.12,274.61,275.64,83729.0,274.1733,274.2327,271.7488,272.7681,83729.0
2024-11-15 11:30:00,275.54,277.09,275.54,277.09,27745.0,272.6691,274.203,272.6691,274.203,27745.0
2024-11-15 11:40:00,276.89,277.74,276.63,277.4,13737.0,274.0051,274.8462,273.7478,274.5098,13737.0
2024-11-15 11:50:00,277.25,277.62,277.11,277.3,7141.0,274.3613,274.7275,274.2228,274.4108,7141.0
2024-11-15 12:00:00,277.44,279.62,277.18,277.88,45518.0,274.5493,276.7066,274.2921,274.9848,45518.0
2024-11-15 12:10:00,277.83,278.6,277.5,278.57,13233.0,274.9353,275.6973,274.6087,275.6676,13233.0
2024-11-15 12:20:00,278.49,278.58,277.51,277.78,27053.0,275.5884,275.6775,274.6186,274.8858,27053.0
2024-11-15 12:30:00,277.73,277.8,277.14,277.41,5832.0,274.8363,274.9056,274.2525,274.5197,5832.0
2024-11-15 12:40:00,277.2,277.53,276.5,276.5,14313.0,274.3119,274.6384,273.6191,273.6191,14313.0
2024-11-15 12:50:00,276.56,276.65,276.0,276.49,10577.0,273.6785,273.7676,273.1244,273.6092,10577.0
2024-11-15 13:00:00,276.58,276.81,276.0,276.3,24172.0,273.6983,273.9259,273.1244,273.4212,24172.0
2024-11-15 13:10:00,276.44,276.74,276.42,276.68,2856.0,273.5598,273.8566,273.54,273.7973,2856.0
2024-11-15 13:20:00,276.68,276.85,275.49,275.66,11277.0,273.7973,273.9655,272.6197,272.7879,11277.0
2024-11-15 13:30:00,275.98,276.02,275.38,275.68,6102.0,273.1046,273.1441,272.5108,272.8077,6102.0
2024-11-15 13:40:00,275.65,276.26,275.6,276.03,3831.0,272.778,273.3816,272.7285,273.154,3831.0
2024-11-15 13:50:00,276.16,276.58,276.04,276.43,2818.0,273.2827,273.6983,273.1639,273.5499,2818.0
2024-11-15 14:00:00,276.53,276.99,276.14,276.74,25718.0,273.6488,274.104,273.2629,273.8566,25718.0
2024-11-15 14:10:00,276.74,277.1,276.34,276.34,7200.0,273.8566,274.2129,273.4608,273.4608,7200.0
2024-11-15 14:20:00,276.73,276.84,276.49,276.61,8228.0,273.8467,273.9556,273.6092,273.728,8228.0
2024-11-15 14:30:00,276.61,276.75,276.09,276.15,11786.0,273.728,273.8665,273.2134,273.2728,11786.0
2024-11-15 14:40:00,276.1,276.6,275.92,276.18,10821.0,273.2233,273.7181,273.0452,273.3025,10821.0
2024-11-15 14:50:00,276.18,276.38,275.6,276.22,24667.0,273.3025,273.5004,272.7285,273.3421,24667.0
2024-11-15 15:00:00,276.33,276.33,275.86,276.09,10085.0,273.4509,273.4509,272.9858,273.2134,10085.0
2024-11-15 15:10:00,276.0,276.25,275.48,276.09,18143.0,273.1244,273.3717,272.6098,273.2134,18143.0
2024-11-15 15:20:00,276.06,276.47,275.29,275.54,22807.0,273.1837,273.5895,272.4218,272.6691,22807.0
2024-11-15 15:30:00,275.49,276.49,275.43,276.28,29259.0,272.6197,273.6092,272.5603,273.4014,29259.0
2024-11-15 15:40:00,276.29,276.29,275.21,275.21,38623.0,273.4113,273.4113,272.3426,272.3426,38623.0
2024-11-15 15:50:00,275.18,275.75,274.59,275.67,131023.0,272.3129,272.877,271.729,272.7978,131023.0
2024-11-18 09:30:00,275.0,276.76,274.24,276.75,14923.0,272.1348,273.8764,271.3827,273.8665,14923.0
2024-11-18 09:40:00,277.0,279.43,276.47,277.98,9626.0,274.1139,276.5186,273.5895,275.0837,9626.0
2024-11-18 09:50:00,277.52,277.81,275.0,275.01,46641.0,274.6285,274.9155,272.1348,272.1447,46641.0
2024-11-18 10:00:00,275.0,275.85,274.48,274.48,29066.0,272.1348,272.9759,271.6202,271.6202,29066.0
2024-11-18 10:10:00,274.64,275.91,273.55,274.46,53559.0,271.7785,273.0353,270.6999,271.6004,53559.0
2024-11-18 10:20:00,274.72,275.25,273.05,273.71,45421.0,271.8577,272.3822,270.2051,270.8582,45421.0
2024-11-18 10:30:00,273.47,274.59,273.47,274.37,10455.0,270.6207,271.729,270.6207,271.5113,10455.0
2024-11-18 10:40:00,274.36,274.65,271.94,272.94,40399.0,271.5014,271.7884,269.1067,270.0962,40399.0
2024-11-18 10:50:00,272.98,273.47,271.84,272.35,12930.0,270.1358,270.6207,269.0077,269.5124,12930.0
2024-11-18 11:00:00,272.35,273.57,272.04,272.44,15619.0,269.5124,270.7197,269.2056,269.6014,15619.0
2024-11-18 11:10:00,272.17,272.84,272.09,272.38,17652.0,269.3343,269.9973,269.2551,269.5421,17652.0
2024-11-18 11:20:00,272.47,273.15,272.01,272.27,24094.0,269.6311,270.304,269.1759,269.4332,24094.0
2024-11-18 11:30:00,272.62,273.85,272.57,273.01,80073.0,269.7796,270.9968,269.7301,270.1655,80073.0
2024-11-18 11:40:00,273.19,273.2,272.88,273.04,1571.0,270.3436,270.3535,270.0369,270.1952,1571.0
2024-11-18 11:50:00,273.01,274.68,272.84,274.66,32869.0,270.1655,271.8181,269.9973,271.7983,32869.0
2024-11-18 12:00:00,274.76,275.05,274.39,275.05,32436.0,271.8973,272.1843,271.5311,272.1843,32436.0
2024-11-18 12:10:00,275.09,275.7,275.09,275.69,13787.0,272.2238,272.8275,272.2238,272.8176,13787.0
2024-11-18 12:20:00,275.7,276.77,275.66,276.08,15808.0,272.8275,273.8863,272.7879,273.2035,15808.0
2024-11-18 12:30:00,275.82,276.26,275.82,276.06,9178.0,272.9462,273.3816,272.9462,273.1837,9178.0
2024-11-18 12:40:00,276.06,276.18,275.82,275.97,8675.0,273.1837,273.3025,272.9462,273.0947,8675.0
2024-11-18 12:50:00,275.88,276.32,275.88,276.16,30819.0,273.0056,273.441,273.0056,273.2827,30819.0
2024-11-18 13:00:00,276.22,276.55,275.75,276.2,27282.0,273.3421,273.6686,272.877,273.3223,27282.0
2024-11-18 13:10:00,276.38,277.05,275.87,277.05,11764.0,273.5004,274.1634,272.9957,274.1634,11764.0
2024-11-18 13:20:00,277.0,277.17,276.74,276.9,16417.0,274.1139,274.2822,273.8566,274.015,16417.0
2024-11-18 13:30:00,276.9,277.93,276.88,277.13,18042.0,274.015,275.0342,273.9952,274.2426,18042.0
2024-11-18 13:40:00,276.92,277.08,275.12,275.63,19205.0,274.0348,274.1931,272.2535,272.7582,19205.0
2024-11-18 13:50:00,275.63,275.79,275.12,275.72,23893.0,272.7582,272.9165,272.2535,272.8473,23893.0
2024-11-18 14:00:00,275.73,276.94,275.59,276.75,18337.0,272.8572,274.0546,272.7186,273.8665,18337.0
2024-11-18 14:10:00,276.75,276.85,275.11,275.37,54696.0,273.8665,273.9655,272.2436,272.5009,54696.0
2024-11-18 14:20:00,275.31,275.39,274.8,274.99,2539.0,272.4415,272.5207,271.9369,272.1249,2539.0
2024-11-18 14:30:00,274.99,274.99,274.39,274.78,6232.0,272.1249,272.1249,271.5311,271.9171,6232.0
2024-11-18 14:40:00,274.84,275.1,273.82,273.82,29980.0,271.9764,272.2337,270.9671,270.9671,29980.0
2024-11-18 14:50:00,273.83,274.62,273.78,274.57,9692.0,270.977,271.7587,270.9275,271.7093,9692.0
2024-11-18 15:00:00,274.56,274.77,274.2,274.77,11421.0,271.6994,271.9072,271.3431,271.9072,11421.0
2024-11-18 15:10:00,274.79,274.86,274.29,274.59,13219.0,271.927,271.9962,271.4322,271.729,13219.0
2024-11-18 15:20:00,274.59,274.68,273.79,273.92,17843.0,271.729,271.8181,270.9374,271.066,17843.0
2024-11-18 15:30:00,273.98,274.54,273.84,274.54,23063.0,271.1254,271.6796,270.9869,271.6796,23063.0
2024-11-18 15:40:00,274.39,274.92,273.56,273.8,19076.0,271.5311,272.0556,270.7098,270.9473,19076.0
2024-11-18 15:50:00,273.56,273.83,270.81,271.24,222119.0,270.7098,270.977,267.9884,268.4139,222119.0
2024-11-19 09:30:00,270.1,273.01,268.41,272.06,50307.0,267.2858,270.1655,265.6134,269.2254,50307.0
2024-11-19 09:40:00,272.06,274.99,271.89,273.78,57335.0,269.2254,272.1249,269.0572,270.9275,57335.0
2024-11-19 09:50:00,273.41,273.93,271.74,273.03,29461.0,270.5613,271.0759,268.9087,270.1853,29461.0
2024-11-19 10:00:00,273.03,273.12,271.89,272.19,43355.0,270.1853,270.2744,269.0572,269.354,43355.0
2024-11-19 10:10:00,272.19,272.44,270.67,271.84,53313.0,269.354,269.6014,267.8499,269.0077,53313.0
2024-11-19 10:20:00,272.28,272.94,270.53,271.92,10200.0,269.4431,270.0962,267.7113,269.0869,10200.0
2024-11-19 10:30:00,271.92,273.2,271.6,272.89,5871.0,269.0869,270.3535,268.7702,270.0468,5871.0
2024-11-19 10:40:00,272.74,272.78,271.82,272.78,14619.0,269.8983,269.9379,268.9879,269.9379,14619.0
2024-11-19 10:50:00,272.78,273.35,272.47,272.62,11599.0,269.9379,270.502,269.6311,269.7796,11599.0
2024-11-19 11:00:00,272.62,273.99,272.4,273.71,6572.0,269.7796,271.1353,269.5619,270.8582,6572.0
2024-11-19 11:10:00,273.78,274.24,273.7,273.75,5109.0,270.9275,271.3827,270.8483,270.8978,5109.0
2024-11-19 11:20:00,274.07,274.89,273.85,274.76,7073.0,271.2145,272.0259,270.9968,271.8973,7073.0
2024-11-19 11:30:00,274.56,274.82,274.02,274.5,16064.0,271.6994,271.9566,271.165,271.64,16064.0
2024-11-19 11:40:00,274.31,275.33,273.99,274.21,59046.0,271.452,272.4613,271.1353,271.353,59046.0
2024-11-19 11:50:00,274.2,274.72,274.07,274.71,7923.0,271.3431,271.8577,271.2145,271.8478,7923.0
2024-11-19 12:00:00,274.72,274.73,274.41,274.63,7052.0,271.8577,271.8676,271.5509,271.7686,7052.0
2024-11-19 12:10:00,274.41,274.86,274.41,274.81,5154.0,271.5509,271.9962,271.5509,271.9468,5154.0
2024-11-19 12:20:00,274.64,275.26,274.52,275.08,15360.0,271.7785,272.3921,271.6598,272.2139,15360.0
2024-11-19 12:30:00,274.97,274.97,274.43,274.5,11853.0,272.1051,272.1051,271.5707,271.64,11853.0
2024-11-19 12:40:00,274.66,274.95,274.47,274.68,22507.0,271.7983,272.0853,271.6103,271.8181,22507.0
2024-11-19 12:50:00,274.78,274.98,274.61,274.76,6955.0,271.9171,272.115,271.7488,271.8973,6955.0
2024-11-19 13:00:00,274.77,274.81,273.91,274.07,11836.0,271.9072,271.9468,271.0561,271.2145,11836.0
2024-11-19 13:10:00,273.89,274.32,273.89,273.99,3552.0,271.0363,271.4619,271.0363,271.1353,3552.0
2024-11-19 13:20:00,273.99,274.32,273.36,273.6,33894.0,271.1353,271.4619,270.5119,270.7494,33894.0
2024-11-19 13:30:00,273.6,274.5,273.6,274.22,10014.0,270.7494,271.64,270.7494,271.3629,10014.0
2024-11-19 13:40:00,274.25,274.73,274.25,274.7,4252.0,271.3926,271.8676,271.3926,271.8379,4252.0
2024-11-19 13:50:00,274.8,275.04,274.68,274.99,4935.0,271.9369,272.1744,271.8181,272.1249,4935.0
2024-11-19 14:00:00,274.91,275.22,274.85,275.22,3827.0,272.0457,272.3525,271.9863,272.3525,3827.0
2024-11-19 14:10:00,275.1,275.23,274.79,275.1,7047.0,272.2337,272.3624,271.927,272.2337,7047.0
2024-11-19 14:20:00,275.09,275.13,274.83,274.94,6296.0,272.2238,272.2634,271.9665,272.0754,6296.0
2024-11-19 14:30:00,274.95,275.39,274.76,275.35,20897.0,272.0853,272.5207,271.8973,272.4811,20897.0
2024-11-19 14:40:00,275.31,275.85,275.28,275.74,15568.0,272.4415,272.9759,272.4119,272.8671,15568.0
2024-11-19 14:50:00,275.75,276.2,275.21,275.21,23219.0,272.877,273.3223,272.3426,272.3426,23219.0
2024-11-19 15:00:00,275.2,275.33,274.87,274.94,4260.0,272.3327,272.4613,272.0061,272.0754,4260.0
2024-11-19 15:10:00,274.99,275.61,274.98,275.38,4869.0,272.1249,272.7384,272.115,272.5108,4869.0
2024-11-19 15:20:00,275.2,275.64,275.16,275.61,15903.0,272.3327,272.7681,272.2931,272.7384,15903.0
2024-11-19 15:30:00,275.68,276.35,275.68,276.3,28579.0,272.8077,273.4707,272.8077,273.4212,28579.0
2024-11-19 15:40:00,276.34,276.72,276.21,276.62,38165.0,273.4608,273.8369,273.3322,273.7379,38165.0
2024-11-19 15:50:00,276.46,278.37,276.41,278.09,162402.0,273.5796,275.4697,273.5301,275.1926,162402.0
2024-11-20 09:30:00,283.23,290.0,282.5,289.99,104700.0,280.279,286.9785,279.5566,286.9686,104700.0
2024-11-20 09:40:00,289.71,293.23,287.43,291.93,87211.0,286.6915,290.1748,284.4353,288.8884,87211.0
2024-11-20 09:50:00,291.87,295.0,291.22,294.0,88108.0,288.829,291.9264,288.1858,290.9368,88108.0
2024-11-20 10:00:00,294.36,295.72,290.53,290.87,106057.0,291.2931,292.6389,287.503,287.8394,106057.0
2024-11-20 10:10:00,290.62,290.84,289.07,289.63,44983.0,287.592,287.8097,286.0582,286.6123,44983.0
2024-11-20 10:20:00,289.72,289.72,288.15,288.38,22951.0,286.7014,286.7014,285.1478,285.3754,22951.0
2024-11-20 10:30:00,288.56,288.97,287.86,288.35,21329.0,285.5535,285.9592,284.8608,285.3457,21329.0
2024-11-20 10:40:00,288.16,288.16,286.58,287.6,12569.0,285.1577,285.1577,283.5941,284.6035,12569.0
2024-11-20 10:50:00,287.6,289.07,287.6,288.5,14275.0,284.6035,286.0582,284.6035,285.4941,14275.0
2024-11-20 11:00:00,288.43,289.35,288.42,289.18,13065.0,285.4248,286.3353,285.4149,286.167,13065.0
2024-11-20 11:10:00,289.1,290.05,288.0,290.01,39998.0,286.0879,287.028,284.9993,286.9884,39998.0
2024-11-20 11:20:00,290.01,290.86,289.39,290.86,27263.0,286.9884,287.8295,286.3748,287.8295,27263.0
2024-11-20 11:30:00,290.49,290.85,289.47,290.09,22520.0,287.4634,287.8196,286.454,287.0675,22520.0
2024-11-20 11:40:00,290.23,291.26,289.99,291.25,37078.0,287.2061,288.2254,286.9686,288.2155,37078.0
2024-11-20 11:50:00,291.33,292.0,291.21,291.88,8555.0,288.2946,288.9576,288.1759,288.8389,8555.0
2024-11-20 12:00:00,292.02,292.08,290.38,291.19,30916.0,288.9774,289.0368,287.3545,288.1561,30916.0
2024-11-20 12:10:00,291.07,291.84,290.98,291.57,12156.0,288.0373,288.7993,287.9483,288.5321,12156.0
2024-11-20 12:20:00,291.57,291.67,289.99,289.99,11417.0,288.5321,288.6311,286.9686,286.9686,11417.0
2024-11-20 12:30:00,290.1,291.5,289.97,291.43,18908.0,287.0774,288.4629,286.9488,288.3936,18908.0
2024-11-20 12:40:00,291.52,292.2,291.52,292.01,16143.0,288.4826,289.1556,288.4826,288.9675,16143.0
2024-11-20 12:50:00,292.01,292.04,291.06,291.21,11416.0,288.9675,288.9972,288.0274,288.1759,11416.0
2024-11-20 13:00:00,291.21,291.57,290.89,291.07,8232.0,288.1759,288.5321,287.8592,288.0373,8232.0
2024-11-20 13:10:00,291.07,291.25,290.66,290.79,11542.0,288.0373,288.2155,287.6316,287.7603,11542.0
2024-11-20 13:20:00,290.66,291.35,290.48,291.19,14273.0,287.6316,288.3144,287.4535,288.1561,14273.0
2024-11-20 13:30:00,291.17,292.2,291.17,292.16,18293.0,288.1363,289.1556,288.1363,289.116,18293.0
2024-11-20 13:40:00,291.93,292.06,291.49,291.64,14502.0,288.8884,289.017,288.453,288.6014,14502.0
2024-11-20 13:50:00,291.64,291.86,291.05,291.18,10564.0,288.6014,288.8191,288.0175,288.1462,10564.0
2024-11-20 14:00:00,291.32,291.32,289.6,290.11,21902.0,288.2847,288.2847,286.5827,287.0873,21902.0
2024-11-20 14:10:00,289.94,290.53,289.85,290.32,16666.0,286.9191,287.503,286.83,287.2952,16666.0
2024-11-20 14:20:00,290.17,290.91,290.08,290.81,6706.0,287.1467,287.879,287.0577,287.78,6706.0
2024-11-20 14:30:00,290.78,291.51,289.56,290.78,30046.0,287.7504,288.4728,286.5431,287.7504,30046.0
2024-11-20 14:40:00,290.82,293.13,290.72,293.13,9726.0,287.7899,290.0759,287.691,290.0759,9726.0
2024-11-20 14:50:00,292.96,293.07,291.68,291.74,19845.0,289.9076,290.0165,288.641,288.7004,19845.0
2024-11-20 15:00:00,291.74,292.33,291.74,292.33,14878.0,288.7004,289.2842,288.7004,289.2842,14878.0
2024-11-20 15:10:00,292.21,292.21,290.71,290.77,32520.0,289.1655,289.1655,287.6811,287.7405,32520.0
2024-11-20 15:20:00,290.65,291.07,289.9,291.06,23629.0,287.6217,288.0373,286.8795,288.0274,23629.0
2024-11-20 15:30:00,291.0,292.45,291.0,292.43,16469.0,287.9681,289.403,287.9681,289.3832,16469.0
2024-11-20 15:40:00,292.41,293.78,292.24,293.53,47197.0,289.3634,290.7191,289.1951,290.4717,47197.0
2024-11-20 15:50:00,293.46,294.39,293.28,293.9,186169.0,290.4024,291.3227,290.2243,290.8379,186169.0
2024-11-21 09:30:00,293.21,295.76,291.63,295.5,63905.0,290.155,292.6785,288.5915,292.4212,63905.0
2024-11-21 09:40:00,295.93,295.93,292.4,292.67,42826.0,292.8467,292.8467,289.3535,289.6207,42826.0
2024-11-21 09:50:00,292.94,295.39,292.8,294.97,35627.0,289.8879,292.3123,289.7493,291.8967,35627.0
2024-11-21 10:00:00,294.97,295.46,293.71,294.78,46568.0,291.8967,292.3816,290.6498,291.7087,46568.0
2024-11-21 10:10:00,294.78,295.47,294.02,294.3,22399.0,291.7087,292.3915,290.9566,291.2337,22399.0
2024-11-21 10:20:00,294.29,294.58,293.68,293.69,25412.0,291.2238,291.5108,290.6201,290.63,25412.0
2024-11-21 10:30:00,293.66,294.7,293.66,294.68,10289.0,290.6004,291.6295,290.6004,291.6097,10289.0
2024-11-21 10:40:00,294.74,294.77,294.16,294.17,27767.0,291.6691,291.6988,291.0951,291.105,27767.0
2024-11-21 10:50:00,294.16,296.0,293.87,295.69,11148.0,291.0951,292.916,290.8082,292.6092,11148.0
2024-11-21 11:00:00,295.69,296.24,295.29,295.48,8252.0,292.6092,293.1535,292.2134,292.4014,8252.0
2024-11-21 11:10:00,295.58,296.31,295.21,296.27,10780.0,292.5003,293.2227,292.1342,293.1832,10780.0
2024-11-21 11:20:00,296.29,296.29,294.2,294.45,34828.0,293.203,293.203,291.1347,291.3821,34828.0
2024-11-21 11:30:00,294.65,295.43,294.59,295.14,25083.0,291.58,292.3519,291.5207,292.0649,25083.0
2024-11-21 11:40:00,295.22,295.26,294.7,294.71,4234.0,292.1441,292.1837,291.6295,291.6394,4234.0
2024-11-21 11:50:00,294.9,295.32,294.78,295.17,4186.0,291.8274,292.2431,291.7087,292.0946,4186.0
2024-11-21 12:00:00,295.25,296.26,295.11,295.58,10926.0,292.1738,293.1733,292.0352,292.5003,10926.0
2024-11-21 12:10:00,295.57,295.94,295.0,295.11,7427.0,292.4905,292.8566,291.9264,292.0352,7427.0
2024-11-21 12:20:00,295.26,295.95,294.65,295.95,19528.0,292.1837,292.8665,291.58,292.8665,19528.0
2024-11-21 12:30:00,295.58,296.16,295.56,295.98,9690.0,292.5003,293.0743,292.4806,292.8962,9690.0
2024-11-21 12:40:00,295.96,296.47,295.44,296.03,11288.0,292.8764,293.3811,292.3618,292.9457,11288.0
2024-11-21 12:50:00,296.21,296.4,295.81,295.99,4745.0,293.1238,293.3118,292.728,292.9061,4745.0
2024-11-21 13:00:00,295.6,295.69,295.22,295.33,2739.0,292.5201,292.6092,292.1441,292.253,2739.0
2024-11-21 13:10:00,295.56,296.2,295.56,296.2,6764.0,292.4806,293.1139,292.4806,293.1139,6764.0
2024-11-21 13:20:00,296.07,296.11,295.11,295.25,6885.0,292.9852,293.0248,292.0352,292.1738,6885.0
2024-11-21 13:30:00,295.3,295.38,294.76,294.94,8956.0,292.2233,292.3024,291.6889,291.867,8956.0
2024-11-21 13:40:00,294.94,295.05,294.82,295.04,2326.0,291.867,291.9759,291.7483,291.966,2326.0
2024-11-21 13:50:00,295.0,295.11,294.72,294.82,11364.0,291.9264,292.0352,291.6493,291.7483,11364.0
2024-11-21 14:00:00,294.78,295.31,294.51,294.51,20173.0,291.7087,292.2332,291.4415,291.4415,20173.0
2024-11-21 14:10:00,294.53,294.93,294.36,294.88,3556.0,291.4613,291.8571,291.2931,291.8076,3556.0
2024-11-21 14:20:00,294.78,295.62,294.67,295.62,19605.0,291.7087,292.5399,291.5998,292.5399,19605.0
2024-11-21 14:30:00,295.44,295.63,295.02,295.51,9130.0,292.3618,292.5498,291.9462,292.4311,9130.0
2024-11-21 14:40:00,295.51,295.77,295.26,295.26,4282.0,292.4311,292.6884,292.1837,292.1837,4282.0
2024-11-21 14:50:00,295.14,295.62,295.14,295.43,5801.0,292.0649,292.5399,292.0649,292.3519,5801.0
2024-11-21 15:00:00,295.44,296.05,295.38,296.05,9731.0,292.3618,292.9655,292.3024,292.9655,9731.0
2024-11-21 15:10:00,295.9,296.32,295.73,295.99,15993.0,292.817,293.2326,292.6488,292.9061,15993.0
2024-11-21 15:20:00,296.0,296.2,295.69,296.19,15795.0,292.916,293.1139,292.6092,293.104,15795.0
2024-11-21 15:30:00,296.13,296.45,295.23,295.65,49904.0,293.0446,293.3613,292.154,292.5696,49904.0
2024-11-21 15:40:00,295.62,296.52,295.38,296.48,23005.0,292.5399,293.4306,292.3024,293.391,23005.0
2024-11-21 15:50:00,296.4,296.5,295.46,295.46,66670.0,293.3118,293.4108,292.3816,292.3816,66670.0
2024-11-22 09:30:00,296.0,298.58,295.41,298.44,36307.0,292.916,295.4691,292.3321,295.3306,36307.0
2024-11-22 09:40:00,298.39,300.1,298.39,299.57,37231.0,295.2811,296.9733,295.2811,296.4488,37231.0
2024-11-22 09:50:00,299.63,303.03,299.6,301.88,71622.0,296.5082,299.8727,296.4785,298.7347,71622.0
2024-11-22 10:00:00,301.76,302.0,298.03,298.53,35568.0,298.616,298.8535,294.9248,295.4196,35568.0
2024-11-22 10:10:00,298.32,298.63,297.33,298.1,13937.0,295.2118,295.5186,294.2321,294.9941,13937.0
2024-11-22 10:20:00,297.65,298.62,297.47,298.61,20278.0,294.5488,295.5087,294.3707,295.4988,20278.0
2024-11-22 10:30:00,298.76,298.91,298.32,298.38,11399.0,295.6472,295.7957,295.2118,295.2712,11399.0
2024-11-22 10:40:00,298.36,298.51,297.63,298.3,14482.0,295.2514,295.3998,294.529,295.192,14482.0
2024-11-22 10:50:00,298.59,298.65,297.5,298.58,7536.0,295.479,295.5384,294.4003,295.4691,7536.0
2024-11-22 11:00:00,298.43,298.64,297.95,298.14,5109.0,295.3207,295.5285,294.8457,295.0337,5109.0
2024-11-22 11:10:00,298.31,298.42,297.45,297.97,8304.0,295.2019,295.3108,294.3509,294.8654,8304.0
2024-11-22 11:20:00,298.0,298.1,297.29,297.53,4908.0,294.8951,294.9941,294.1925,294.43,4908.0
2024-11-22 11:30:00,297.32,297.6,297.13,297.45,13770.0,294.2222,294.4993,294.0342,294.3509,13770.0
2024-11-22 11:40:00,297.4,298.24,297.4,298.12,11638.0,294.3014,295.1326,294.3014,295.0139,11638.0
2024-11-22 11:50:00,298.12,298.25,297.15,297.69,6811.0,295.0139,295.1425,294.054,294.5884,6811.0
2024-11-22 12:00:00,297.58,297.74,297.32,297.32,18219.0,294.4795,294.6378,294.2222,294.2222,18219.0
2024-11-22 12:10:00,297.32,297.5,295.74,296.71,12151.0,294.2222,294.4003,292.6587,293.6186,12151.0
2024-11-22 12:20:00,296.65,296.79,295.89,296.0,4279.0,293.5592,293.6977,292.8071,292.916,4279.0
2024-11-22 12:30:00,296.0,296.21,295.69,296.15,6000.0,292.916,293.1238,292.6092,293.0644,6000.0
2024-11-22 12:40:00,296.27,296.29,295.87,295.92,3420.0,293.1832,293.203,292.7873,292.8368,3420.0
2024-11-22 12:50:00,296.31,296.34,295.89,296.34,4377.0,293.2227,293.2524,292.8071,293.2524,4377.0
2024-11-22 13:00:00,296.14,296.59,296.14,296.53,8242.0,293.0545,293.4998,293.0545,293.4405,8242.0
2024-11-22 13:10:00,296.62,296.83,296.21,296.26,4869.0,293.5295,293.7373,293.1238,293.1733,4869.0
2024-11-22 13:20:00,296.22,296.26,295.87,295.95,11025.0,293.1337,293.1733,292.7873,292.8665,11025.0
2024-11-22 13:30:00,295.93,296.81,295.42,296.38,38106.0,292.8467,293.7175,292.342,293.292,38106.0
2024-11-22 13:40:00,296.37,296.53,295.57,295.78,11867.0,293.2821,293.4405,292.4905,292.6983,11867.0
2024-11-22 13:50:00,295.75,296.42,295.74,296.19,5163.0,292.6686,293.3316,292.6587,293.104,5163.0
2024-11-22 14:00:00,296.21,296.34,295.74,295.85,7781.0,293.1238,293.2524,292.6587,292.7675,7781.0
2024-11-22 14:10:00,295.86,296.09,295.67,295.76,8714.0,292.7774,293.005,292.5894,292.6785,8714.0
2024-11-22 14:20:00,295.75,296.98,295.73,296.69,34235.0,292.6686,293.8858,292.6488,293.5988,34235.0
2024-11-22 14:30:00,296.69,297.19,296.58,297.06,9560.0,293.5988,294.0936,293.4899,293.9649,9560.0
2024-11-22 14:40:00,297.03,297.2,297.0,297.0,5318.0,293.9352,294.1035,293.9056,293.9056,5318.0
2024-11-22 14:50:00,297.0,297.53,296.88,297.53,28465.0,293.9056,294.43,293.7868,294.43,28465.0
2024-11-22 15:00:00,297.43,297.52,296.01,296.48,30378.0,294.3311,294.4201,292.9259,293.391,30378.0
2024-11-22 15:10:00,296.54,296.71,296.34,296.63,15420.0,293.4503,293.6186,293.2524,293.5394,15420.0
2024-11-22 15:20:00,296.6,297.48,296.6,297.42,14692.0,293.5097,294.3806,293.5097,294.3212,14692.0
2024-11-22 15:30:00,297.42,298.0,297.26,298.0,25630.0,294.3212,294.8951,294.1628,294.8951,25630.0
2024-11-22 15:40:00,297.97,298.22,297.22,298.21,36591.0,294.8654,295.1128,294.1233,295.1029,36591.0
2024-11-22 15:50:00,297.92,298.85,297.79,298.47,174084.0,294.816,295.7363,294.6873,295.3602,174084.0
2024-11-25 09:30:00,312.0,313.0,304.98,307.25,105166.0,308.7493,309.7388,301.8024,304.0488,105166.0
2024-11-25 09:40:00,307.35,308.46,305.59,306.2,51833.0,304.1477,305.2462,302.4061,303.0097,51833.0
2024-11-25 09:50:00,306.63,308.04,306.01,306.73,59415.0,303.4352,304.8305,302.8217,303.5342,59415.0
2024-11-25 10:00:00,306.94,309.63,306.05,309.39,45584.0,303.742,306.404,302.8613,306.1665,45584.0
2024-11-25 10:10:00,309.17,309.67,307.68,309.3,18017.0,305.9488,306.4435,304.4743,306.0774,18017.0
2024-11-25 10:20:00,309.48,310.75,309.33,310.58,19825.0,306.2555,307.5123,306.1071,307.3441,19825.0
2024-11-25 10:30:00,310.3,311.0,309.02,309.13,30169.0,307.067,307.7597,305.8003,305.9092,30169.0
2024-11-25 10:40:00,308.93,309.6,307.81,308.99,15731.0,305.7113,306.3743,304.6029,305.7706,15731.0
2024-11-25 10:50:00,309.03,310.28,308.29,310.09,15523.0,305.8102,307.0472,305.0779,306.8592,15523.0
2024-11-25 11:00:00,309.71,310.41,308.7,309.13,24250.0,306.4831,307.1758,305.4837,305.9092,24250.0
2024-11-25 11:10:00,308.8,310.0,308.14,309.95,23972.0,305.5826,306.7701,304.9295,306.7206,23972.0
2024-11-25 11:20:00,309.82,310.02,308.82,309.92,16640.0,306.592,306.7899,305.6024,306.6909,16640.0
2024-11-25 11:30:00,309.62,309.7,308.56,308.84,11656.0,306.3941,306.4732,305.3451,305.6222,11656.0
2024-11-25 11:40:00,309.06,309.13,307.85,307.85,17321.0,305.8399,305.9092,304.6425,304.6425,17321.0
2024-11-25 11:50:00,308.07,308.25,306.88,306.88,25505.0,304.8602,305.0383,303.6826,303.6826,25505.0
2024-11-25 12:00:00,307.11,307.55,306.8,307.07,21160.0,303.9102,304.3456,303.6034,303.8706,21160.0
2024-11-25 12:10:00,306.95,307.01,306.03,306.31,10691.0,303.7519,303.8113,302.8415,303.1186,10691.0
2024-11-25 12:20:00,306.43,307.72,306.38,306.94,16545.0,303.2373,304.5139,303.1878,303.742,16545.0
2024-11-25 12:30:00,307.18,307.46,306.26,306.81,22475.0,303.9795,304.2566,303.0691,303.6133,22475.0
2024-11-25 12:40:00,306.44,307.24,306.44,307.0,8471.0,303.2472,304.0389,303.2472,303.8014,8471.0
2024-11-25 12:50:00,307.15,307.16,306.27,306.31,23248.0,303.9498,303.9597,303.079,303.1186,23248.0
2024-11-25 13:00:00,306.56,306.93,306.05,306.66,21513.0,303.3659,303.7321,302.8613,303.4649,21513.0
2024-11-25 13:10:00,306.42,306.72,305.66,306.38,16638.0,303.2274,303.5243,302.4753,303.1878,16638.0
2024-11-25 13:20:00,306.5,306.51,304.97,305.21,26278.0,303.3066,303.3165,301.7925,302.03,26278.0
2024-11-25 13:30:00,305.23,305.59,304.97,305.38,25229.0,302.0498,302.4061,301.7925,302.1982,25229.0
2024-11-25 13:40:00,305.69,305.88,305.11,305.53,17731.0,302.505,302.693,301.9311,302.3467,17731.0
2024-11-25 13:50:00,305.52,306.33,305.52,306.01,11136.0,302.3368,303.1383,302.3368,302.8217,11136.0
2024-11-25 14:00:00,306.18,306.81,305.93,306.15,11518.0,302.9899,303.6133,302.7425,302.9602,11518.0
2024-11-25 14:10:00,306.14,306.14,305.13,305.21,7132.0,302.9503,302.9503,301.9508,302.03,7132.0
2024-11-25 14:20:00,305.19,305.73,304.88,305.62,13861.0,302.0102,302.5446,301.7035,302.4357,13861.0
2024-11-25 14:30:00,305.61,305.95,305.55,305.78,6054.0,302.4258,302.7623,302.3665,302.5941,6054.0
2024-11-25 14:40:00,305.83,306.04,305.32,305.97,11936.0,302.6436,302.8514,302.1389,302.7821,11936.0
2024-11-25 14:50:00,305.85,305.97,305.65,305.66,8109.0,302.6633,302.7821,302.4654,302.4753,8109.0
2024-11-25 15:00:00,305.62,305.98,305.12,305.85,11779.0,302.4357,302.792,301.941,302.6633,11779.0
2024-11-25 15:10:00,305.85,305.98,305.51,305.52,11931.0,302.6633,302.792,302.3269,302.3368,11931.0
2024-11-25 15:20:00,305.4,305.87,305.36,305.65,7593.0,302.218,302.6831,302.1785,302.4654,7593.0
2024-11-25 15:30:00,305.65,305.89,305.32,305.43,21546.0,302.4654,302.7029,302.1389,302.2477,21546.0
2024-11-25 15:40:00,305.37,305.79,305.29,305.62,32704.0,302.1883,302.604,302.1092,302.4357,32704.0
2024-11-25 15:50:00,305.67,305.67,303.63,304.22,143608.0,302.4852,302.4852,300.4665,301.0503,143608.0
2024-11-26 09:30:00,304.0,304.0,298.5,299.56,25060.0,300.8326,300.8326,295.3899,296.4389,25060.0
2024-11-26 09:40:00,299.65,300.08,297.81,298.96,14696.0,296.5279,296.9535,294.7071,295.8451,14696.0
2024-11-26 09:50:00,299.35,300.29,298.43,298.8,15955.0,296.2311,297.1613,295.3207,295.6868,15955.0
2024-11-26 10:00:00,299.25,299.82,296.62,297.63,16294.0,296.1321,296.6962,293.5295,294.529,16294.0
2024-11-26 10:10:00,297.62,297.92,296.65,296.72,8451.0,294.5191,294.816,293.5592,293.6285,8451.0
2024-11-26 10:20:00,296.9,297.25,296.3,296.44,12962.0,293.8066,294.1529,293.2128,293.3514,12962.0
2024-11-26 10:30:00,296.19,296.33,295.4,295.4,9652.0,293.104,293.2425,292.3222,292.3222,9652.0
2024-11-26 10:40:00,295.58,296.0,294.85,295.22,30725.0,292.5003,292.916,291.778,292.1441,30725.0
2024-11-26 10:50:00,295.21,295.83,294.81,295.78,11297.0,292.1342,292.7477,291.7384,292.6983,11297.0
2024-11-26 11:00:00,295.79,295.83,295.03,295.09,7341.0,292.7082,292.7477,291.9561,292.0155,7341.0
2024-11-26 11:10:00,294.87,294.93,294.49,294.8,7150.0,291.7977,291.8571,291.4217,291.7285,7150.0
2024-11-26 11:20:00,294.75,295.05,294.47,294.92,10251.0,291.679,291.9759,291.4019,291.8472,10251.0
2024-11-26 11:30:00,294.9,295.69,294.7,295.66,9072.0,291.8274,292.6092,291.6295,292.5795,9072.0
2024-11-26 11:40:00,295.69,296.11,295.34,296.11,10011.0,292.6092,293.0248,292.2628,293.0248,10011.0
2024-11-26 11:50:00,296.11,297.19,296.04,296.3,19518.0,293.0248,294.0936,292.9556,293.2128,19518.0
2024-11-26 12:00:00,296.23,296.23,295.51,295.7,6613.0,293.1436,293.1436,292.4311,292.6191,6613.0
2024-11-26 12:10:00,295.77,296.48,295.52,296.33,11629.0,292.6884,293.391,292.441,293.2425,11629.0
2024-11-26 12:20:00,296.33,297.26,296.33,297.19,8642.0,293.2425,294.1628,293.2425,294.0936,8642.0
2024-11-26 12:30:00,297.25,297.31,296.98,297.19,6661.0,294.1529,294.2123,293.8858,294.0936,6661.0
2024-11-26 12:40:00,297.3,297.41,296.59,296.66,6674.0,294.2024,294.3113,293.4998,293.5691,6674.0
2024-11-26 12:50:00,296.54,296.54,296.11,296.43,6093.0,293.4503,293.4503,293.0248,293.3415,6093.0
2024-11-26 13:00:00,296.49,297.16,296.41,296.98,12829.0,293.4009,294.0639,293.3217,293.8858,12829.0
2024-11-26 13:10:00,297.16,297.7,297.12,297.47,7416.0,294.0639,294.5983,294.0243,294.3707,7416.0
2024-11-26 13:20:00,297.46,297.8,297.27,297.46,15724.0,294.3608,294.6972,294.1727,294.3608,15724.0
2024-11-26 13:30:00,297.37,298.47,297.28,297.9,8465.0,294.2717,295.3602,294.1826,294.7962,8465.0
2024-11-26 13:40:00,297.9,298.04,297.38,297.89,11686.0,294.7962,294.9347,294.2816,294.7863,11686.0
2024-11-26 13:50:00,297.91,298.24,297.8,297.8,12059.0,294.8061,295.1326,294.6972,294.6972,12059.0
2024-11-26 14:00:00,297.83,297.97,297.25,297.25,13710.0,294.7269,294.8654,294.1529,294.1529,13710.0
2024-11-26 14:10:00,297.13,297.13,296.33,296.48,7862.0,294.0342,294.0342,293.2425,293.391,7862.0
2024-11-26 14:20:00,296.48,296.6,296.11,296.48,14594.0,293.391,293.5097,293.0248,293.391,14594.0
2024-11-26 14:30:00,296.57,296.6,296.1,296.43,13491.0,293.48,293.5097,293.0149,293.3415,13491.0
2024-11-26 14:40:00,296.37,296.55,295.41,295.41,28208.0,293.2821,293.4602,292.3321,292.3321,28208.0
2024-11-26 14:50:00,295.45,296.28,295.27,296.28,12289.0,292.3717,293.1931,292.1936,293.1931,12289.0
2024-11-26 15:00:00,296.24,296.27,295.13,295.45,27006.0,293.1535,293.1832,292.055,292.3717,27006.0
2024-11-26 15:10:00,295.35,296.12,295.19,295.9,34919.0,292.2727,293.0347,292.1144,292.817,34919.0
2024-11-26 15:20:00,296.19,296.69,296.02,296.64,16880.0,293.104,293.5988,292.9358,293.5493,16880.0
2024-11-26 15:30:00,296.52,296.6,295.83,295.94,27486.0,293.4306,293.5097,292.7477,292.8566,27486.0
2024-11-26 15:40:00,296.05,296.17,295.43,296.07,28103.0,292.9655,293.0842,292.3519,292.9852,28103.0
2024-11-26 15:50:00,296.04,296.04,294.76,295.48,113941.0,292.9556,292.9556,291.6889,292.4014,113941.0
2024-11-27 09:30:00,296.67,298.0,294.96,297.15,22402.0,293.579,294.8951,291.8868,294.054,22402.0
2024-11-27 09:40:00,296.45,297.41,295.0,296.49,7266.0,293.3613,294.3113,291.9264,293.4009,7266.0
2024-11-27 09:50:00,297.1,298.28,296.97,297.0,3344.0,294.0045,295.1722,293.8759,293.9056,3344.0
2024-11-27 10:00:00,296.88,297.04,296.26,297.04,6795.0,293.7868,293.9451,293.1733,293.9451,6795.0
2024-11-27 10:10:00,296.86,297.04,296.16,296.56,1685.0,293.767,293.9451,293.0743,293.4701,1685.0
2024-11-27 10:20:00,296.59,297.12,296.33,296.63,8632.0,293.4998,294.0243,293.2425,293.5394,8632.0
2024-11-27 10:30:00,296.26,296.56,295.58,295.58,2563.0,293.1733,293.4701,292.5003,292.5003,2563.0
2024-11-27 10:40:00,295.5,295.6,295.0,295.52,4399.0,292.4212,292.5201,291.9264,292.441,4399.0
2024-11-27 10:50:00,295.25,297.17,295.25,297.17,9201.0,292.1738,294.0738,292.1738,294.0738,9201.0
2024-11-27 11:00:00,297.06,299.04,296.55,298.37,37831.0,293.9649,295.9243,293.4602,295.2613,37831.0
2024-11-27 11:10:00,298.36,299.19,298.19,298.92,5172.0,295.2514,296.0727,295.0832,295.8055,5172.0
2024-11-27 11:20:00,298.57,298.84,298.15,298.16,4695.0,295.4592,295.7264,295.0436,295.0535,4695.0
2024-11-27 11:30:00,298.17,298.57,297.99,298.53,5813.0,295.0634,295.4592,294.8852,295.4196,5813.0
2024-11-27 11:40:00,298.41,298.6,297.46,297.74,4507.0,295.3009,295.4889,294.3608,294.6378,4507.0
2024-11-27 11:50:00,297.63,297.78,297.12,297.16,2840.0,294.529,294.6774,294.0243,294.0639,2840.0
2024-11-27 12:00:00,297.12,298.44,297.12,298.23,12399.0,294.0243,295.3306,294.0243,295.1227,12399.0
2024-11-27 12:10:00,298.21,298.79,298.2,298.66,4761.0,295.1029,295.6769,295.0931,295.5483,4761.0
2024-11-27 12:20:00,298.46,298.54,297.68,297.88,2053.0,295.3503,295.4295,294.5785,294.7764,2053.0
2024-11-27 12:30:00,297.41,297.55,296.73,297.3,6267.0,294.3113,294.4498,293.6384,294.2024,6267.0
2024-11-27 12:40:00,297.54,297.75,296.92,297.2,12698.0,294.4399,294.6477,293.8264,294.1035,12698.0
2024-11-27 12:50:00,297.22,297.47,297.12,297.3,5384.0,294.1233,294.3707,294.0243,294.2024,5384.0
2024-11-27 13:00:00,297.38,297.53,297.23,297.53,4320.0,294.2816,294.43,294.1332,294.43,4320.0
2024-11-27 13:10:00,297.54,297.54,296.81,297.37,5224.0,294.4399,294.4399,293.7175,294.2717,5224.0
2024-11-27 13:20:00,297.1,297.49,296.45,296.45,3071.0,294.0045,294.3904,293.3613,293.3613,3071.0
2024-11-27 13:30:00,296.3,296.88,296.3,296.72,3729.0,293.2128,293.7868,293.2128,293.6285,3729.0
2024-11-27 13:40:00,296.81,297.44,296.73,297.12,3747.0,293.7175,294.341,293.6384,294.0243,3747.0
2024-11-27 13:50:00,297.12,297.33,296.64,296.64,4181.0,294.0243,294.2321,293.5493,293.5493,4181.0
2024-11-27 14:00:00,296.64,297.28,296.43,296.43,6027.0,293.5493,294.1826,293.3415,293.3415,6027.0
2024-11-27 14:10:00,296.76,296.97,296.4,296.6,7038.0,293.6681,293.8759,293.3118,293.5097,7038.0
2024-11-27 14:20:00,296.55,296.67,296.37,296.54,5715.0,293.4602,293.579,293.2821,293.4503,5715.0
2024-11-27 14:30:00,296.42,297.06,296.41,297.05,9020.0,293.3316,293.9649,293.3217,293.955,9020.0
2024-11-27 14:40:00,297.03,297.31,297.02,297.26,5354.0,293.9352,294.2123,293.9253,294.1628,5354.0
2024-11-27 14:50:00,297.27,297.7,297.03,297.61,15132.0,294.1727,294.5983,293.9352,294.5092,15132.0
2024-11-27 15:00:00,297.5,297.5,296.97,297.21,7482.0,294.4003,294.4003,293.8759,294.1134,7482.0
2024-11-27 15:10:00,297.09,297.78,297.09,297.61,16874.0,293.9946,294.6774,293.9946,294.5092,16874.0
2024-11-27 15:20:00,297.67,298.17,297.64,298.17,7840.0,294.5686,295.0634,294.5389,295.0634,7840.0
2024-11-27 15:30:00,298.07,298.13,297.32,297.48,10671.0,294.9644,295.0238,294.2222,294.3806,10671.0
2024-11-27 15:40:00,297.38,297.59,297.07,297.38,19065.0,294.2816,294.4894,293.9748,294.2816,19065.0
2024-11-27 15:50:00,297.48,298.19,296.59,296.73,64811.0,294.3806,295.0832,293.4998,293.6384,64811.0
2024-11-29 09:30:00,294.92,297.65,294.84,297.13,11910.0,291.8472,294.5488,291.7681,294.0342,11910.0
2024-11-29 09:40:00,297.46,298.88,296.7,297.32,9270.0,294.3608,295.766,293.6087,294.2222,9270.0
2024-11-29 09:50:00,297.42,298.67,297.13,298.39,7816.0,294.3212,295.5582,294.0342,295.2811,7816.0
2024-11-29 10:00:00,298.38,298.75,297.82,298.75,10833.0,295.2712,295.6373,294.717,295.6373,10833.0
2024-11-29 10:10:00,298.25,298.58,297.0,297.31,5800.0,295.1425,295.4691,293.9056,294.2123,5800.0
2024-11-29 10:20:00,297.48,298.59,297.34,297.88,6682.0,294.3806,295.479,294.242,294.7764,6682.0
2024-11-29 10:30:00,297.93,297.93,296.19,296.38,8902.0,294.8259,294.8259,293.104,293.292,8902.0
2024-11-29 10:40:00,296.36,297.53,296.35,297.28,10191.0,293.2722,294.43,293.2623,294.1826,10191.0
2024-11-29 10:50:00,297.07,297.83,297.07,297.43,6947.0,293.9748,294.7269,293.9748,294.3311,6947.0
2024-11-29 11:00:00,297.46,298.27,297.42,297.93,9888.0,294.3608,295.1623,294.3212,294.8259,9888.0
2024-11-29 11:10:00,297.84,297.84,297.48,297.63,4542.0,294.7368,294.7368,294.3806,294.529,4542.0
2024-11-29 11:20:00,297.47,297.75,296.95,297.23,11094.0,294.3707,294.6477,293.8561,294.1332,11094.0
2024-11-29 11:30:00,297.25,297.48,297.01,297.13,5650.0,294.1529,294.3806,293.9154,294.0342,5650.0
2024-11-29 11:40:00,297.11,298.08,297.11,298.01,12823.0,294.0144,294.9743,294.0144,294.905,12823.0
2024-11-29 11:50:00,298.06,298.06,297.73,297.87,4351.0,294.9545,294.9545,294.6279,294.7665,4351.0
2024-11-29 12:00:00,297.86,298.29,297.46,298.06,9282.0,294.7566,295.1821,294.3608,294.9545,9282.0
2024-11-29 12:10:00,298.06,298.92,298.05,298.64,8116.0,294.9545,295.8055,294.9446,295.5285,8116.0
2024-11-29 12:20:00,298.58,298.73,297.0,298.33,26394.0,295.4691,295.6175,293.9056,295.2217,26394.0
2024-11-29 12:30:00,298.12,298.34,297.77,298.11,15576.0,295.0139,295.2316,294.6675,295.004,15576.0
2024-11-29 12:40:00,298.31,298.35,297.96,297.98,8163.0,295.2019,295.2415,294.8556,294.8753,8163.0
2024-11-29 12:50:00,298.06,298.15,296.45,296.76,42667.0,294.9545,295.0436,293.3613,293.6681,42667.0
2024-12-02 09:30:00,296.0,297.04,293.08,294.0,15006.0,292.916,293.9451,290.0264,290.9368,15006.0
2024-12-02 09:40:00,294.21,295.0,293.52,294.03,7529.0,291.1446,291.9264,290.4618,290.9665,7529.0
2024-12-02 09:50:00,293.77,295.05,293.64,294.44,21079.0,290.7092,291.9759,290.5806,291.3722,21079.0
2024-12-02 10:00:00,294.56,295.26,293.85,293.85,10524.0,291.491,292.1837,290.7884,290.7884,10524.0
2024-12-02 10:10:00,293.85,294.03,292.87,293.58,10757.0,290.7884,290.9665,289.8186,290.5212,10757.0
2024-12-02 10:20:00,294.15,294.45,293.48,293.73,10299.0,291.0852,291.3821,290.4222,290.6696,10299.0
2024-12-02 10:30:00,294.13,295.62,293.7,295.53,8700.0,291.0655,292.5399,290.6399,292.4509,8700.0
2024-12-02 10:40:00,295.56,295.93,294.91,295.23,16405.0,292.4806,292.8467,291.8373,292.154,16405.0
2024-12-02 10:50:00,295.19,295.45,294.43,294.51,14422.0,292.1144,292.3717,291.3623,291.4415,14422.0
2024-12-02 11:00:00,294.49,294.6,294.22,294.22,5491.0,291.4217,291.5306,291.1545,291.1545,5491.0
2024-12-02 11:10:00,294.13,294.74,294.13,294.54,9360.0,291.0655,291.6691,291.0655,291.4712,9360.0
2024-12-02 11:20:00,294.3,294.3,293.57,293.62,10187.0,291.2337,291.2337,290.5113,290.5608,10187.0
2024-12-02 11:30:00,294.13,294.23,293.46,293.46,6808.0,291.0655,291.1644,290.4024,290.4024,6808.0
2024-12-02 11:40:00,293.47,294.42,293.42,294.42,6033.0,290.4123,291.3524,290.3629,291.3524,6033.0
2024-12-02 11:50:00,294.49,295.11,294.29,294.88,14482.0,291.4217,292.0352,291.2238,291.8076,14482.0
2024-12-02 12:00:00,294.85,294.85,294.15,294.15,4427.0,291.778,291.778,291.0852,291.0852,4427.0
2024-12-02 12:10:00,294.14,295.0,293.9,294.56,16145.0,291.0754,291.9264,290.8379,291.491,16145.0
2024-12-02 12:20:00,294.66,294.66,293.78,293.83,6335.0,291.5899,291.5899,290.7191,290.7686,6335.0
2024-12-02 12:30:00,293.9,294.67,293.7,294.31,12521.0,290.8379,291.5998,290.6399,291.2436,12521.0
2024-12-02 12:40:00,294.29,294.72,294.13,294.46,9421.0,291.2238,291.6493,291.0655,291.392,9421.0
2024-12-02 12:50:00,294.21,294.87,294.21,294.44,5670.0,291.1446,291.7977,291.1446,291.3722,5670.0
2024-12-02 13:00:00,294.44,294.54,293.72,294.02,8657.0,291.3722,291.4712,290.6597,290.9566,8657.0
2024-12-02 13:10:00,294.06,294.25,293.83,294.22,6368.0,290.9962,291.1842,290.7686,291.1545,6368.0
2024-12-02 13:20:00,294.34,294.34,293.92,294.22,4429.0,291.2733,291.2733,290.8576,291.1545,4429.0
2024-12-02 13:30:00,294.34,294.35,294.13,294.15,2777.0,291.2733,291.2832,291.0655,291.0852,2777.0
2024-12-02 13:40:00,294.14,294.18,293.22,293.22,6912.0,291.0754,291.1149,290.1649,290.1649,6912.0
2024-12-02 13:50:00,293.24,293.61,293.04,293.07,9603.0,290.1847,290.5509,289.9868,290.0165,9603.0
2024-12-02 14:00:00,293.28,293.55,292.89,293.19,25641.0,290.2243,290.4915,289.8384,290.1353,25641.0
2024-12-02 14:10:00,293.13,293.13,292.81,292.81,2549.0,290.0759,290.0759,289.7592,289.7592,2549.0
2024-12-02 14:20:00,292.91,292.91,292.12,292.26,12492.0,289.8582,289.8582,289.0764,289.2149,12492.0
2024-12-02 14:30:00,292.26,292.7,292.12,292.16,11752.0,289.2149,289.6504,289.0764,289.116,11752.0
2024-12-02 14:40:00,292.15,292.42,291.68,292.42,15322.0,289.1061,289.3733,288.641,289.3733,15322.0
2024-12-02 14:50:00,292.16,292.29,291.77,291.89,9127.0,289.116,289.2446,288.73,288.8488,9127.0
2024-12-02 15:00:00,291.87,292.34,291.74,292.13,5060.0,288.829,289.2941,288.7004,289.0863,5060.0
2024-12-02 15:10:00,292.13,292.65,291.92,292.63,10404.0,289.0863,289.6009,288.8785,289.5811,10404.0
2024-12-02 15:20:00,292.64,292.74,292.38,292.7,15403.0,289.591,289.6899,289.3337,289.6504,15403.0
2024-12-02 15:30:00,292.84,293.07,292.33,292.35,12286.0,289.7889,290.0165,289.2842,289.304,12286.0
2024-12-02 15:40:00,292.43,292.53,292.02,292.27,20572.0,289.3832,289.4821,288.9774,289.2248,20572.0
2024-12-02 15:50:00,292.35,293.42,292.34,293.06,90857.0,289.304,290.3629,289.2941,290.0066,90857.0
2024-12-03 09:30:00,290.97,291.79,286.82,287.17,30977.0,287.9384,288.7498,283.8316,284.178,30977.0
2024-12-03 09:40:00,287.16,288.97,287.09,287.55,19752.0,284.1681,285.9592,284.0988,284.554,19752.0
2024-12-03 09:50:00,287.1,291.6,287.1,290.97,39154.0,284.1087,288.5618,284.1087,287.9384,39154.0
2024-12-03 10:00:00,291.23,293.55,290.84,292.21,44157.0,288.1957,290.4915,287.8097,289.1655,44157.0
2024-12-03 10:10:00,292.21,294.28,291.8,294.27,4538.0,289.1655,291.2139,288.7597,291.204,4538.0
2024-12-03 10:20:00,294.27,294.91,293.22,294.31,40256.0,291.204,291.8373,290.1649,291.2436,40256.0
2024-12-03 10:30:00,294.5,294.7,293.7,293.95,4922.0,291.4316,291.6295,290.6399,290.8873,4922.0
2024-12-03 10:40:00,293.8,294.24,293.62,294.06,6998.0,290.7389,291.1743,290.5608,290.9962,6998.0
2024-12-03 10:50:00,293.96,294.14,292.87,292.97,5379.0,290.8972,291.0754,289.8186,289.9175,5379.0
2024-12-03 11:00:00,292.98,293.19,292.52,292.68,4299.0,289.9274,290.1353,289.4722,289.6306,4299.0
2024-12-03 11:10:00,292.79,292.84,292.31,292.31,4314.0,289.7394,289.7889,289.2644,289.2644,4314.0
2024-12-03 11:20:00,292.53,293.38,292.53,293.16,9422.0,289.4821,290.3233,289.4821,290.1056,9422.0
2024-12-03 11:30:00,293.16,293.98,293.0,293.61,10992.0,290.1056,290.917,289.9472,290.5509,10992.0
2024-12-03 11:40:00,293.6,293.6,292.93,293.49,7164.0,290.541,290.541,289.878,290.4321,7164.0
2024-12-03 11:50:00,293.35,293.53,292.84,293.04,14991.0,290.2936,290.4717,289.7889,289.9868,14991.0
2024-12-03 12:00:00,293.04,293.77,293.03,293.29,11809.0,289.9868,290.7092,289.9769,290.2342,11809.0
2024-12-03 12:10:00,293.42,294.09,293.42,293.69,15467.0,290.3629,291.0259,290.3629,290.63,15467.0
2024-12-03 12:20:00,293.72,294.19,293.47,293.97,7326.0,290.6597,291.1248,290.4123,290.9071,7326.0
2024-12-03 12:30:00,293.88,294.04,293.62,293.84,5855.0,290.8181,290.9764,290.5608,290.7785,5855.0
2024-12-03 12:40:00,293.91,294.19,293.52,293.96,4186.0,290.8477,291.1248,290.4618,290.8972,4186.0
2024-12-03 12:50:00,293.95,294.14,293.83,293.93,2994.0,290.8873,291.0754,290.7686,290.8675,2994.0
2024-12-03 13:00:00,293.91,294.03,293.54,293.58,4100.0,290.8477,290.9665,290.4816,290.5212,4100.0
2024-12-03 13:10:00,293.56,293.86,293.38,293.69,6506.0,290.5014,290.7983,290.3233,290.63,6506.0
2024-12-03 13:20:00,293.69,293.69,292.74,292.75,8401.0,290.63,290.63,289.6899,289.6998,8401.0
2024-12-03 13:30:00,292.9,293.46,292.72,293.41,9311.0,289.8483,290.4024,289.6701,290.353,9311.0
2024-12-03 13:40:00,293.34,293.34,292.48,292.69,5360.0,290.2837,290.2837,289.4326,289.6405,5360.0
2024-12-03 13:50:00,292.62,292.74,292.34,292.5,3461.0,289.5712,289.6899,289.2941,289.4524,3461.0
2024-12-03 14:00:00,292.33,292.48,292.0,292.3,7013.0,289.2842,289.4326,288.9576,289.2545,7013.0
2024-12-03 14:10:00,292.3,292.41,291.59,291.76,8001.0,289.2545,289.3634,288.5519,288.7201,8001.0
2024-12-03 14:20:00,291.72,291.79,291.47,291.68,5128.0,288.6806,288.7498,288.4332,288.641,5128.0
2024-12-03 14:30:00,291.65,292.2,291.64,292.06,2871.0,288.6113,289.1556,288.6014,289.017,2871.0
2024-12-03 14:40:00,292.19,292.31,291.92,292.19,7593.0,289.1457,289.2644,288.8785,289.1457,7593.0
2024-12-03 14:50:00,292.1,292.64,292.1,292.31,16834.0,289.0566,289.591,289.0566,289.2644,16834.0
2024-12-03 15:00:00,292.38,292.59,292.26,292.39,6490.0,289.3337,289.5415,289.2149,289.3436,6490.0
2024-12-03 15:10:00,292.47,293.08,292.42,292.63,12501.0,289.4228,290.0264,289.3733,289.5811,12501.0
2024-12-03 15:20:00,292.39,292.81,292.15,292.75,17462.0,289.3436,289.7592,289.1061,289.6998,17462.0
2024-12-03 15:30:00,292.72,292.98,292.39,292.39,10306.0,289.6701,289.9274,289.3436,289.3436,10306.0
2024-12-03 15:40:00,292.38,292.66,292.13,292.2,13871.0,289.3337,289.6108,289.0863,289.1556,13871.0
2024-12-03 15:50:00,292.35,292.61,290.77,291.0,97673.0,289.304,289.5613,287.7405,287.9681,97673.0
2024-12-04 09:30:00,289.75,291.13,289.0,290.13,11101.0,286.7311,288.0967,285.9889,287.1071,11101.0
2024-12-04 09:40:00,289.08,289.84,286.95,286.95,12202.0,286.0681,286.8202,283.9603,283.9603,12202.0
2024-12-04 09:50:00,286.95,287.66,285.52,286.55,24429.0,283.9603,284.6629,282.5452,283.5644,24429.0
2024-12-04 10:00:00,286.76,287.8,285.2,285.42,30528.0,283.7722,284.8014,282.2285,282.4462,30528.0
2024-12-04 10:10:00,285.29,285.94,284.63,285.43,25079.0,282.3176,282.9608,281.6644,282.4561,25079.0
2024-12-04 10:20:00,285.36,285.65,283.8,283.81,46990.0,282.3868,282.6738,280.8431,280.853,46990.0
2024-12-04 10:30:00,284.01,284.53,283.83,283.93,25182.0,281.0509,281.5655,280.8728,280.9717,25182.0
2024-12-04 10:40:00,283.91,284.26,283.31,283.69,21448.0,280.9519,281.2983,280.3582,280.7342,21448.0
2024-12-04 10:50:00,283.54,284.38,283.26,283.85,14827.0,280.5858,281.417,280.3087,280.8926,14827.0
2024-12-04 11:00:00,283.85,285.5,283.5,284.47,24133.0,280.8926,282.5254,280.5462,281.5061,24133.0
2024-12-04 11:10:00,284.63,285.75,284.49,285.72,22829.0,281.6644,282.7728,281.5259,282.7431,22829.0
2024-12-04 11:20:00,285.94,286.6,285.47,286.16,23882.0,282.9608,283.6139,282.4957,283.1785,23882.0
2024-12-04 11:30:00,286.01,287.85,286.01,286.78,15261.0,283.0301,284.8509,283.0301,283.792,15261.0
2024-12-04 11:40:00,287.05,287.96,286.33,287.76,8170.0,284.0592,284.9597,283.3467,284.7618,8170.0
2024-12-04 11:50:00,287.64,289.04,287.64,288.0,12351.0,284.6431,286.0285,284.6431,284.9993,12351.0
2024-12-04 12:00:00,287.68,288.26,287.4,287.88,3994.0,284.6827,285.2566,284.4056,284.8806,3994.0
2024-12-04 12:10:00,287.92,288.24,287.43,287.73,12055.0,284.9202,285.2368,284.4353,284.7321,12055.0
2024-12-04 12:20:00,287.81,288.23,287.76,287.87,5405.0,284.8113,285.2269,284.7618,284.8707,5405.0
2024-12-04 12:30:00,287.98,288.12,287.4,287.52,12590.0,284.9795,285.1181,284.4056,284.5243,12590.0
2024-12-04 12:40:00,287.53,287.63,287.18,287.5,5357.0,284.5342,284.6332,284.1879,284.5045,5357.0
2024-12-04 12:50:00,287.7,288.27,287.44,287.44,7321.0,284.7025,285.2665,284.4452,284.4452,7321.0
2024-12-04 13:00:00,287.2,287.6,287.2,287.27,5366.0,284.2077,284.6035,284.2077,284.2769,5366.0
2024-12-04 13:10:00,287.42,287.58,287.18,287.35,9612.0,284.4254,284.5837,284.1879,284.3561,9612.0
2024-12-04 13:20:00,287.24,287.54,287.07,287.37,4613.0,284.2472,284.5441,284.079,284.3759,4613.0
2024-12-04 13:30:00,287.22,287.45,286.35,286.68,8000.0,284.2275,284.4551,283.3665,283.6931,8000.0
2024-12-04 13:40:00,286.84,287.23,286.52,286.96,7324.0,283.8514,284.2373,283.5347,283.9702,7324.0
2024-12-04 13:50:00,286.96,287.39,286.74,287.04,10297.0,283.9702,284.3957,283.7525,284.0493,10297.0
2024-12-04 14:00:00,286.96,287.42,286.57,287.03,23926.0,283.9702,284.4254,283.5842,284.0394,23926.0
2024-12-04 14:10:00,286.79,286.79,286.24,286.49,18714.0,283.8019,283.8019,283.2577,283.5051,18714.0
2024-12-04 14:20:00,286.28,287.38,286.25,287.17,33227.0,283.2972,284.3858,283.2676,284.178,33227.0
2024-12-04 14:30:00,287.16,287.16,286.74,287.11,11036.0,284.1681,284.1681,283.7525,284.1186,11036.0
2024-12-04 14:40:00,286.94,286.99,286.53,286.78,8684.0,283.9504,283.9998,283.5446,283.792,8684.0
2024-12-04 14:50:00,286.78,287.0,286.43,286.95,13443.0,283.792,284.0097,283.4457,283.9603,13443.0
2024-12-04 15:00:00,286.95,287.05,286.56,286.73,15319.0,283.9603,284.0592,283.5743,283.7426,15319.0
2024-12-04 15:10:00,286.73,287.18,286.6,286.64,6350.0,283.7426,284.1879,283.6139,283.6535,6350.0
2024-12-04 15:20:00,286.64,286.98,286.64,286.75,12814.0,283.6535,283.99,283.6535,283.7623,12814.0
2024-12-04 15:30:00,286.71,287.26,286.53,287.16,22262.0,283.7228,284.267,283.5446,284.1681,22262.0
2024-12-04 15:40:00,286.97,287.21,286.7,287.19,17325.0,283.9801,284.2176,283.7129,284.1978,17325.0
2024-12-04 15:50:00,287.33,288.33,287.15,288.07,86140.0,284.3363,285.3259,284.1582,285.0686,86140.0
2024-12-05 09:30:00,288.44,288.44,285.01,285.12,13819.0,285.4347,285.4347,282.0405,282.1493,13819.0
2024-12-05 09:40:00,285.01,285.38,283.84,284.6,17323.0,282.0405,282.4066,280.8827,281.6347,17323.0
2024-12-05 09:50:00,284.88,284.99,283.7,284.84,6804.0,281.9118,282.0207,280.7441,281.8722,6804.0
2024-12-05 10:00:00,284.64,285.55,283.75,283.75,15005.0,281.6743,282.5749,280.7936,280.7936,15005.0
2024-12-05 10:10:00,284.01,284.75,283.92,284.14,18135.0,281.0509,281.7832,280.9618,281.1795,18135.0
2024-12-05 10:20:00,284.06,284.23,282.83,282.9,17630.0,281.1004,281.2686,279.8832,279.9525,17630.0
2024-12-05 10:30:00,282.98,283.32,282.73,283.3,36787.0,280.0316,280.3681,279.7842,280.3483,36787.0
2024-12-05 10:40:00,283.1,283.66,282.47,282.82,12224.0,280.1504,280.7045,279.5269,279.8733,12224.0
2024-12-05 10:50:00,282.81,283.44,282.81,283.22,3123.0,279.8634,280.4868,279.8634,280.2691,3123.0
2024-12-05 11:00:00,283.24,283.34,282.39,282.63,6232.0,280.2889,280.3879,279.4478,279.6853,6232.0
2024-12-05 11:10:00,282.7,283.78,282.7,282.88,10706.0,279.7545,280.8233,279.7545,279.9327,10706.0
2024-12-05 11:20:00,282.58,283.44,282.53,283.37,7900.0,279.6358,280.4868,279.5863,280.4176,7900.0
2024-12-05 11:30:00,283.36,283.5,283.03,283.12,3709.0,280.4077,280.5462,280.0811,280.1702,3709.0
2024-12-05 11:40:00,283.25,283.65,282.94,283.18,6597.0,280.2988,280.6946,279.992,280.2295,6597.0
2024-12-05 11:50:00,283.15,283.78,283.03,283.6,4923.0,280.1999,280.8233,280.0811,280.6452,4923.0
2024-12-05 12:00:00,283.43,283.59,282.5,282.56,13797.0,280.4769,280.6353,279.5566,279.616,13797.0
2024-12-05 12:10:00,282.59,282.9,282.23,282.58,5052.0,279.6457,279.9525,279.2894,279.6358,5052.0
2024-12-05 12:20:00,282.75,282.78,282.06,282.54,21386.0,279.804,279.8337,279.1212,279.5962,21386.0
2024-12-05 12:30:00,282.35,282.74,281.91,282.31,7746.0,279.4082,279.7941,278.9728,279.3686,7746.0
2024-12-05 12:40:00,282.6,283.81,282.47,283.62,6348.0,279.6556,280.853,279.5269,280.665,6348.0
2024-12-05 12:50:00,283.67,284.5,283.62,284.32,7638.0,280.7144,281.5358,280.665,281.3577,7638.0
2024-12-05 13:00:00,284.38,284.71,283.68,283.68,9714.0,281.417,281.7436,280.7243,280.7243,9714.0
2024-12-05 13:10:00,283.95,283.95,283.53,283.62,1583.0,280.9915,280.9915,280.5759,280.665,1583.0
2024-12-05 13:20:00,283.53,283.83,282.91,283.65,7982.0,280.5759,280.8728,279.9624,280.6946,7982.0
2024-12-05 13:30:00,283.44,283.59,282.35,282.35,8438.0,280.4868,280.6353,279.4082,279.4082,8438.0
2024-12-05 13:40:00,282.43,282.97,282.38,282.95,12194.0,279.4874,280.0217,279.4379,280.0019,12194.0
2024-12-05 13:50:00,282.96,283.07,282.84,283.0,2244.0,280.0118,280.1207,279.8931,280.0514,2244.0
2024-12-05 14:00:00,282.89,283.41,282.87,283.32,10266.0,279.9426,280.4571,279.9228,280.3681,10266.0
2024-12-05 14:10:00,283.24,283.41,282.78,282.78,4268.0,280.2889,280.4571,279.8337,279.8337,4268.0
2024-12-05 14:20:00,282.78,283.26,282.5,282.73,26878.0,279.8337,280.3087,279.5566,279.7842,26878.0
2024-12-05 14:30:00,282.8,283.05,282.6,283.05,5556.0,279.8535,280.1009,279.6556,280.1009,5556.0
2024-12-05 14:40:00,283.05,283.45,283.04,283.38,5391.0,280.1009,280.4967,280.091,280.4275,5391.0
2024-12-05 14:50:00,283.49,283.72,283.35,283.4,6201.0,280.5363,280.7639,280.3978,280.4473,6201.0
2024-12-05 15:00:00,283.39,283.55,282.84,282.96,16790.0,280.4374,280.5957,279.8931,280.0118,16790.0
2024-12-05 15:10:00,283.03,283.2,282.73,283.1,8469.0,280.0811,280.2493,279.7842,280.1504,8469.0
2024-12-05 15:20:00,283.06,284.37,283.05,283.5,11791.0,280.1108,281.4071,280.1009,280.5462,11791.0
2024-12-05 15:30:00,283.2,283.48,283.05,283.45,4854.0,280.2493,280.5264,280.1009,280.4967,4854.0
2024-12-05 15:40:00,283.34,283.69,282.72,282.91,21313.0,280.3879,280.7342,279.7743,279.9624,21313.0
2024-12-05 15:50:00,283.02,283.72,282.79,283.06,89091.0,280.0712,280.7639,279.8436,280.1108,89091.0
2024-12-06 09:30:00,284.6,284.6,282.05,282.22,20149.0,281.6347,281.6347,279.1113,279.2795,20149.0
2024-12-06 09:40:00,282.37,282.42,281.1,281.51,15102.0,279.428,279.4775,278.1712,278.5769,15102.0
2024-12-06 09:50:00,281.24,281.46,280.86,281.3,14369.0,278.3098,278.5275,277.9337,278.3691,14369.0
2024-12-06 10:00:00,281.3,281.82,280.7,281.14,18021.0,278.3691,278.8837,277.7754,278.2108,18021.0
2024-12-06 10:10:00,281.15,281.54,279.13,279.7,46822.0,278.2207,278.6066,276.2217,276.7858,46822.0
2024-12-06 10:20:00,279.7,280.29,279.34,279.8,28255.0,276.7858,277.3697,276.4296,276.8848,28255.0
2024-12-06 10:30:00,279.63,279.98,277.63,277.63,32005.0,276.7165,277.0629,274.7374,274.7374,32005.0
2024-12-06 10:40:00,277.36,278.23,276.4,277.52,37559.0,274.4702,275.3311,273.5202,274.6285,37559.0
2024-12-06 10:50:00,277.53,277.75,276.43,277.57,12542.0,274.6384,274.8561,273.5499,274.678,12542.0
2024-12-06 11:00:00,277.73,277.88,275.81,275.82,21605.0,274.8363,274.9848,272.9363,272.9462,21605.0
2024-12-06 11:10:00,276.18,277.11,275.0,275.18,31920.0,273.3025,274.2228,272.1348,272.3129,31920.0
2024-12-06 11:20:00,275.1,277.62,274.53,277.62,58665.0,272.2337,274.7275,271.6697,274.7275,58665.0
2024-12-06 11:30:00,277.35,277.96,276.77,277.65,10348.0,274.4603,275.0639,273.8863,274.7572,10348.0
2024-12-06 11:40:00,277.55,278.55,277.53,278.44,23938.0,274.6582,275.6478,274.6384,275.5389,23938.0
2024-12-06 11:50:00,278.35,278.92,278.25,278.71,9891.0,275.4499,276.0139,275.3509,275.8061,9891.0
2024-12-06 12:00:00,278.8,278.81,278.36,278.78,15794.0,275.8952,275.9051,275.4598,275.8754,15794.0
2024-12-06 12:10:00,278.63,279.55,278.62,279.45,10381.0,275.727,276.6374,275.7171,276.5384,10381.0
2024-12-06 12:20:00,279.58,280.04,279.36,279.56,19515.0,276.6671,277.1223,276.4493,276.6473,19515.0
2024-12-06 12:30:00,279.63,280.3,279.57,280.11,13963.0,276.7165,277.3796,276.6572,277.1915,13963.0
2024-12-06 12:40:00,280.15,280.47,279.87,280.42,8954.0,277.2311,277.5478,276.954,277.4983,8954.0
2024-12-06 12:50:00,280.0,281.04,280.0,280.81,12109.0,277.0827,278.1118,277.0827,277.8842,12109.0
2024-12-06 13:00:00,280.82,281.96,280.62,281.51,24344.0,277.8941,279.0223,277.6962,278.5769,24344.0
2024-12-06 13:10:00,281.51,282.16,281.51,281.99,14548.0,278.5769,279.2202,278.5769,279.0519,14548.0
2024-12-06 13:20:00,281.99,282.17,281.33,281.8,11345.0,279.0519,279.2301,278.3988,278.8639,11345.0
2024-12-06 13:30:00,281.73,282.48,281.67,282.29,11851.0,278.7947,279.5368,278.7353,279.3488,11851.0
2024-12-06 13:40:00,282.41,282.41,281.75,282.0,7523.0,279.4676,279.4676,278.8144,279.0618,7523.0
2024-12-06 13:50:00,281.99,282.14,281.6,281.84,11610.0,279.0519,279.2004,278.666,278.9035,11610.0
2024-12-06 14:00:00,281.85,282.44,281.69,282.44,10416.0,278.9134,279.4973,278.7551,279.4973,10416.0
2024-12-06 14:10:00,282.44,282.6,282.35,282.53,6242.0,279.4973,279.6556,279.4082,279.5863,6242.0
2024-12-06 14:20:00,282.44,282.51,281.64,281.73,15443.0,279.4973,279.5665,278.7056,278.7947,15443.0
2024-12-06 14:30:00,281.79,281.9,281.33,281.52,14043.0,278.854,278.9629,278.3988,278.5868,14043.0
2024-12-06 14:40:00,281.52,281.62,280.98,281.16,13736.0,278.5868,278.6858,278.0525,278.2306,13736.0
2024-12-06 14:50:00,281.17,281.64,281.08,281.27,10757.0,278.2405,278.7056,278.1514,278.3394,10757.0
2024-12-06 15:00:00,281.27,281.47,280.93,281.11,9325.0,278.3394,278.5374,278.003,278.1811,9325.0
2024-12-06 15:10:00,281.11,281.29,280.65,280.65,8659.0,278.1811,278.3592,277.7259,277.7259,8659.0
2024-12-06 15:20:00,280.78,281.1,280.41,280.96,33654.0,277.8546,278.1712,277.4884,278.0327,33654.0
2024-12-06 15:30:00,281.13,281.37,280.83,281.22,35190.0,278.2009,278.4384,277.904,278.29,35190.0
2024-12-06 15:40:00,281.29,281.52,281.1,281.4,31965.0,278.3592,278.5868,278.1712,278.4681,31965.0
2024-12-06 15:50:00,281.6,281.95,280.7,281.68,133406.0,278.666,279.0124,277.7754,278.7452,133406.0
2024-12-09 09:30:00,282.31,283.88,281.87,282.4,19401.0,279.3686,280.9223,278.9332,279.4577,19401.0
2024-12-09 09:40:00,282.55,283.93,282.36,283.65,8651.0,279.6061,280.9717,279.4181,280.6946,8651.0
2024-12-09 09:50:00,283.65,284.58,283.22,283.57,35112.0,280.6946,281.615,280.2691,280.6155,35112.0
2024-12-09 10:00:00,283.57,283.87,283.25,283.52,11965.0,280.6155,280.9124,280.2988,280.566,11965.0
2024-12-09 10:10:00,283.94,284.57,283.2,283.36,11715.0,280.9816,281.6051,280.2493,280.4077,11715.0
2024-12-09 10:20:00,283.25,284.82,283.25,284.44,34474.0,280.2988,281.8525,280.2988,281.4764,34474.0
2024-12-09 10:30:00,284.3,285.16,284.0,284.66,19340.0,281.3379,282.1889,281.041,281.6941,19340.0
2024-12-09 10:40:00,284.79,284.8,283.4,284.08,8471.0,281.8228,281.8327,280.4473,281.1202,8471.0
2024-12-09 10:50:00,284.51,285.2,284.16,285.2,6461.0,281.5457,282.2285,281.1993,282.2285,6461.0
2024-12-09 11:00:00,285.14,285.45,284.27,284.28,9446.0,282.1691,282.4759,281.3082,281.3181,9446.0
2024-12-09 11:10:00,284.27,285.55,284.27,285.17,5324.0,281.3082,282.5749,281.3082,282.1988,5324.0
2024-12-09 11:20:00,285.21,285.5,284.74,285.48,4423.0,282.2384,282.5254,281.7733,282.5056,4423.0
2024-12-09 11:30:00,285.12,285.13,284.83,284.85,2244.0,282.1493,282.1592,281.8624,281.8821,2244.0
2024-12-09 11:40:00,285.07,285.89,285.07,285.31,6856.0,282.0999,282.9113,282.0999,282.3374,6856.0
2024-12-09 11:50:00,285.02,285.36,284.77,284.78,3664.0,282.0504,282.3868,281.803,281.8129,3664.0
2024-12-09 12:00:00,285.05,285.05,284.33,284.33,12347.0,282.0801,282.0801,281.3676,281.3676,12347.0
2024-12-09 12:10:00,284.49,284.49,283.63,283.93,5541.0,281.5259,281.5259,280.6749,280.9717,5541.0
2024-12-09 12:20:00,283.91,284.12,283.69,283.73,6895.0,280.9519,281.1598,280.7342,280.7738,6895.0
2024-12-09 12:30:00,283.81,284.95,283.68,284.95,4988.0,280.853,281.9811,280.7243,281.9811,4988.0
2024-12-09 12:40:00,284.83,285.13,284.53,284.6,4109.0,281.8624,282.1592,281.5655,281.6347,4109.0
2024-12-09 12:50:00,284.73,285.26,283.97,284.0,5512.0,281.7634,282.2879,281.0113,281.041,5512.0
2024-12-09 13:00:00,283.93,284.41,283.93,284.25,3792.0,280.9717,281.4467,280.9717,281.2884,3792.0
2024-12-09 13:10:00,284.11,284.36,284.04,284.04,1602.0,281.1499,281.3973,281.0806,281.0806,1602.0
2024-12-09 13:20:00,284.13,284.36,283.75,284.21,5886.0,281.1696,281.3973,280.7936,281.2488,5886.0
2024-12-09 13:30:00,284.01,284.59,284.01,284.44,4319.0,281.0509,281.6249,281.0509,281.4764,4319.0
2024-12-09 13:40:00,284.43,285.75,284.41,285.53,10268.0,281.4665,282.7728,281.4467,282.5551,10268.0
2024-12-09 13:50:00,285.74,287.57,285.74,287.31,55908.0,282.7629,284.5738,282.7629,284.3165,55908.0
2024-12-09 14:00:00,287.13,288.0,286.78,286.78,48023.0,284.1384,284.9993,283.792,283.792,48023.0
2024-12-09 14:10:00,286.72,288.0,286.6,288.0,21383.0,283.7327,284.9993,283.6139,284.9993,21383.0
2024-12-09 14:20:00,288.46,288.99,288.16,288.77,8433.0,285.4545,285.979,285.1577,285.7613,8433.0
2024-12-09 14:30:00,288.77,288.96,288.46,288.59,7124.0,285.7613,285.9493,285.4545,285.5832,7124.0
2024-12-09 14:40:00,288.5,288.51,287.66,287.8,7458.0,285.4941,285.504,284.6629,284.8014,7458.0
2024-12-09 14:50:00,287.68,287.81,287.36,287.57,5334.0,284.6827,284.8113,284.366,284.5738,5334.0
2024-12-09 15:00:00,287.4,287.77,287.13,287.35,4372.0,284.4056,284.7717,284.1384,284.3561,4372.0
2024-12-09 15:10:00,287.35,287.39,286.59,286.6,6736.0,284.3561,284.3957,283.604,283.6139,6736.0
2024-12-09 15:20:00,286.64,287.03,286.49,287.03,7614.0,283.6535,284.0394,283.5051,284.0394,7614.0
2024-12-09 15:30:00,287.03,287.37,286.78,287.05,7271.0,284.0394,284.3759,283.792,284.0592,7271.0
2024-12-09 15:40:00,287.04,287.15,286.59,286.79,15112.0,284.0493,284.1582,283.604,283.8019,15112.0
2024-12-09 15:50:00,286.87,287.42,285.8,286.25,60436.0,283.8811,284.4254,282.8222,283.2676,60436.0
2024-12-10 09:30:00,287.01,288.2,285.2,286.18,22294.0,284.0196,285.1972,282.2285,283.1983,22294.0
2024-12-10 09:40:00,285.57,286.99,285.57,286.51,7257.0,282.5946,283.9998,282.5946,283.5248,7257.0
2024-12-10 09:50:00,286.0,286.6,284.78,286.6,15831.0,283.0202,283.6139,281.8129,283.6139,15831.0
2024-12-10 10:00:00,286.31,287.26,285.58,286.29,62289.0,283.3269,284.267,282.6045,283.3071,62289.0
2024-12-10 10:10:00,286.16,287.3,286.01,287.12,9988.0,283.1785,284.3066,283.0301,284.1285,9988.0
2024-12-10 10:20:00,287.56,288.1,287.21,287.5,9304.0,284.5639,285.0983,284.2176,284.5045,9304.0
2024-12-10 10:30:00,287.55,288.09,287.32,287.67,12317.0,284.554,285.0884,284.3264,284.6728,12317.0
2024-12-10 10:40:00,287.84,288.2,287.55,287.97,7403.0,284.841,285.1972,284.554,284.9696,7403.0
2024-12-10 10:50:00,287.78,288.77,287.17,288.4,10509.0,284.7816,285.7613,284.178,285.3952,10509.0
2024-12-10 11:00:00,288.5,289.78,288.37,289.33,11693.0,285.4941,286.7608,285.3655,286.3155,11693.0
2024-12-10 11:10:00,289.34,289.69,289.06,289.16,4447.0,286.3254,286.6717,286.0483,286.1472,4447.0
2024-12-10 11:20:00,289.19,290.64,288.84,290.64,10688.0,286.1769,287.6118,285.8306,287.6118,10688.0
2024-12-10 11:30:00,290.14,290.5,289.72,290.32,5925.0,287.117,287.4733,286.7014,287.2952,5925.0
2024-12-10 11:40:00,290.1,290.61,290.08,290.16,4479.0,287.0774,287.5821,287.0577,287.1368,4479.0
2024-12-10 11:50:00,290.23,290.75,289.8,290.05,12044.0,287.2061,287.7207,286.7806,287.028,12044.0
2024-12-10 12:00:00,289.8,290.09,289.3,289.31,5771.0,286.7806,287.0675,286.2858,286.2957,5771.0
2024-12-10 12:10:00,289.69,289.69,288.51,288.51,6089.0,286.6717,286.6717,285.504,285.504,6089.0
2024-12-10 12:20:00,288.38,288.43,287.61,288.43,3720.0,285.3754,285.4248,284.6134,285.4248,3720.0
2024-12-10 12:30:00,288.64,289.16,288.6,288.78,3376.0,285.6327,286.1472,285.5931,285.7712,3376.0
2024-12-10 12:40:00,288.92,289.12,288.66,288.97,1978.0,285.9097,286.1077,285.6524,285.9592,1978.0
2024-12-10 12:50:00,289.1,289.25,288.66,288.76,3937.0,286.0879,286.2363,285.6524,285.7514,3937.0
2024-12-10 13:00:00,288.71,288.93,287.95,288.0,3891.0,285.7019,285.9196,284.9498,284.9993,3891.0
2024-12-10 13:10:00,287.97,288.54,287.96,288.54,3230.0,284.9696,285.5337,284.9597,285.5337,3230.0
2024-12-10 13:20:00,288.54,289.23,288.25,289.23,6844.0,285.5337,286.2165,285.2467,286.2165,6844.0
2024-12-10 13:30:00,289.23,289.38,288.57,288.57,3719.0,286.2165,286.3649,285.5634,285.5634,3719.0
2024-12-10 13:40:00,288.6,289.08,288.6,289.04,4632.0,285.5931,286.0681,285.5931,286.0285,4632.0
2024-12-10 13:50:00,288.66,288.78,287.9,287.94,8732.0,285.6524,285.7712,284.9004,284.9399,8732.0
2024-12-10 14:00:00,287.94,288.43,287.63,287.83,8731.0,284.9399,285.4248,284.6332,284.8311,8731.0
2024-12-10 14:10:00,287.86,288.06,287.5,287.75,3347.0,284.8608,285.0587,284.5045,284.7519,3347.0
2024-12-10 14:20:00,287.93,288.05,287.58,287.8,6000.0,284.9301,285.0488,284.5837,284.8014,6000.0
2024-12-10 14:30:00,287.72,288.13,287.03,287.94,17182.0,284.7222,285.128,284.0394,284.9399,17182.0
2024-12-10 14:40:00,287.94,288.42,287.74,288.22,7122.0,284.9399,285.4149,284.742,285.217,7122.0
2024-12-10 14:50:00,288.24,288.24,287.85,288.05,5904.0,285.2368,285.2368,284.8509,285.0488,5904.0
2024-12-10 15:00:00,287.93,288.24,287.41,287.56,8695.0,284.9301,285.2368,284.4155,284.5639,8695.0
2024-12-10 15:10:00,287.61,287.7,287.22,287.27,3935.0,284.6134,284.7025,284.2275,284.2769,3935.0
2024-12-10 15:20:00,287.31,287.42,287.1,287.15,5265.0,284.3165,284.4254,284.1087,284.1582,5265.0
2024-12-10 15:30:00,287.05,287.17,286.0,286.8,18179.0,284.0592,284.178,283.0202,283.8118,18179.0
2024-12-10 15:40:00,286.89,287.18,286.34,286.49,10546.0,283.9009,284.1879,283.3566,283.5051,10546.0
2024-12-10 15:50:00,286.33,286.74,285.5,285.9,75290.0,283.3467,283.7525,282.5254,282.9212,75290.0
2024-12-11 09:30:00,283.21,288.16,280.0,280.0,21657.0,280.2592,285.1577,277.0827,277.0827,21657.0
2024-12-11 09:40:00,280.26,282.0,277.36,280.31,32538.0,277.34,279.0618,274.4702,277.3894,32538.0
2024-12-11 09:50:00,280.31,281.17,279.07,279.99,24400.0,277.3894,278.2405,276.1624,277.0728,24400.0
2024-12-11 10:00:00,279.99,279.99,278.0,278.88,26282.0,277.0728,277.0728,275.1035,275.9743,26282.0
2024-12-11 10:10:00,278.56,279.95,278.5,279.0,18947.0,275.6577,277.0332,275.5983,276.0931,18947.0
2024-12-11 10:20:00,279.0,280.0,278.58,278.64,8256.0,276.0931,277.0827,275.6775,275.7368,8256.0
2024-12-11 10:30:00,279.1,279.52,278.05,278.4,38684.0,276.1921,276.6077,275.153,275.4993,38684.0
2024-12-11 10:40:00,278.64,278.7,278.09,278.24,14382.0,275.7368,275.7962,275.1926,275.341,14382.0
2024-12-11 10:50:00,278.38,279.0,277.29,277.35,26484.0,275.4796,276.0931,274.4009,274.4603,26484.0
2024-12-11 11:00:00,277.39,277.68,276.36,276.61,12609.0,274.4999,274.7868,273.4806,273.728,12609.0
2024-12-11 11:10:00,276.39,276.94,275.62,276.94,14238.0,273.5103,274.0546,272.7483,274.0546,14238.0
2024-12-11 11:20:00,276.9,277.36,276.1,276.5,13593.0,274.015,274.4702,273.2233,273.6191,13593.0
2024-12-11 11:30:00,276.16,277.74,276.1,276.8,32032.0,273.2827,274.8462,273.2233,273.916,32032.0
2024-12-11 11:40:00,277.39,278.66,277.32,278.42,11357.0,274.4999,275.7566,274.4306,275.5191,11357.0
2024-12-11 11:50:00,278.5,278.72,278.04,278.07,15091.0,275.5983,275.816,275.1431,275.1728,15091.0
2024-12-11 12:00:00,278.07,278.93,277.95,278.5,9805.0,275.1728,276.0238,275.054,275.5983,9805.0
2024-12-11 12:10:00,278.46,278.54,277.91,277.91,10666.0,275.5587,275.6379,275.0145,275.0145,10666.0
2024-12-11 12:20:00,278.06,278.21,277.88,277.99,9690.0,275.1629,275.3113,274.9848,275.0936,9690.0
2024-12-11 12:30:00,278.01,278.14,277.55,277.9,18784.0,275.1134,275.2421,274.6582,275.0046,18784.0
2024-12-11 12:40:00,278.0,278.5,277.9,278.17,12262.0,275.1035,275.5983,275.0046,275.2717,12262.0
2024-12-11 12:50:00,278.16,278.4,278.01,278.31,8104.0,275.2618,275.4993,275.1134,275.4103,8104.0
2024-12-11 13:00:00,278.15,278.6,278.07,278.58,5387.0,275.252,275.6973,275.1728,275.6775,5387.0
2024-12-11 13:10:00,278.62,278.91,278.52,278.81,8120.0,275.7171,276.004,275.6181,275.9051,8120.0
2024-12-11 13:20:00,278.79,278.84,278.64,278.75,2118.0,275.8853,275.9348,275.7368,275.8457,2118.0
2024-12-11 13:30:00,278.75,278.81,278.0,278.03,10443.0,275.8457,275.9051,275.1035,275.1332,10443.0
2024-12-11 13:40:00,278.28,278.28,277.24,277.77,7464.0,275.3806,275.3806,274.3514,274.8759,7464.0
2024-12-11 13:50:00,277.97,278.05,277.51,278.0,8948.0,275.0738,275.153,274.6186,275.1035,8948.0
2024-12-11 14:00:00,277.81,278.13,277.81,278.06,13016.0,274.9155,275.2322,274.9155,275.1629,13016.0
2024-12-11 14:10:00,278.06,278.73,277.91,278.44,9974.0,275.1629,275.8259,275.0145,275.5389,9974.0
2024-12-11 14:20:00,278.46,278.7,278.26,278.54,12258.0,275.5587,275.7962,275.3608,275.6379,12258.0
2024-12-11 14:30:00,278.69,279.07,278.51,278.8,12561.0,275.7863,276.1624,275.6082,275.8952,12561.0
2024-12-11 14:40:00,278.73,279.09,278.73,279.05,15363.0,275.8259,276.1822,275.8259,276.1426,15363.0
2024-12-11 14:50:00,279.09,279.25,278.03,278.33,29433.0,276.1822,276.3405,275.1332,275.4301,29433.0
2024-12-11 15:00:00,278.25,278.67,278.03,278.31,13360.0,275.3509,275.7665,275.1332,275.4103,13360.0
2024-12-11 15:10:00,278.39,278.56,277.82,278.12,18142.0,275.4895,275.6577,274.9254,275.2223,18142.0
2024-12-11 15:20:00,278.02,278.12,277.68,277.77,12086.0,275.1233,275.2223,274.7868,274.8759,12086.0
2024-12-11 15:30:00,277.78,278.49,277.6,278.1,21184.0,274.8858,275.5884,274.7077,275.2025,21184.0
2024-12-11 15:40:00,278.12,279.22,277.4,278.93,86200.0,275.2223,276.3108,274.5098,276.0238,86200.0
2024-12-11 15:50:00,278.96,279.04,277.68,278.17,130039.0,276.0535,276.1327,274.7868,275.2717,130039.0
2024-12-12 09:30:00,278.0,278.19,276.58,276.86,19870.0,275.1035,275.2915,273.6983,273.9754,19870.0
2024-12-12 09:40:00,277.23,278.56,276.75,278.47,39318.0,274.3415,275.6577,273.8665,275.5686,39318.0
2024-12-12 09:50:00,278.46,279.19,278.43,278.78,17449.0,275.5587,276.2811,275.529,275.8754,17449.0
2024-12-12 10:00:00,279.11,279.91,278.0,278.47,25059.0,276.2019,276.9936,275.1035,275.5686,25059.0
2024-12-12 10:10:00,278.15,278.97,277.36,277.5,16384.0,275.252,276.0634,274.4702,274.6087,16384.0
2024-12-12 10:20:00,277.48,277.72,277.14,277.57,22877.0,274.5889,274.8264,274.2525,274.678,22877.0
2024-12-12 10:30:00,277.57,278.72,277.56,278.12,29135.0,274.678,275.816,274.6681,275.2223,29135.0
2024-12-12 10:40:00,278.29,278.51,277.86,278.01,19967.0,275.3905,275.6082,274.965,275.1134,19967.0
2024-12-12 10:50:00,278.01,278.24,276.75,277.49,29935.0,275.1134,275.341,273.8665,274.5988,29935.0
2024-12-12 11:00:00,277.49,278.79,277.22,278.33,11205.0,274.5988,275.8853,274.3316,275.4301,11205.0
2024-12-12 11:10:00,278.46,278.64,278.25,278.38,4228.0,275.5587,275.7368,275.3509,275.4796,4228.0
2024-12-12 11:20:00,278.27,278.39,277.86,277.9,7546.0,275.3707,275.4895,274.965,275.0046,7546.0
2024-12-12 11:30:00,277.99,278.2,277.36,278.14,21141.0,275.0936,275.3014,274.4702,275.2421,21141.0
2024-12-12 11:40:00,278.23,278.42,277.66,277.66,11641.0,275.3311,275.5191,274.7671,274.7671,11641.0
2024-12-12 11:50:00,277.68,278.58,277.52,278.28,5758.0,274.7868,275.6775,274.6285,275.3806,5758.0
2024-12-12 12:00:00,278.13,278.31,277.9,278.02,7570.0,275.2322,275.4103,275.0046,275.1233,7570.0
2024-12-12 12:10:00,278.22,278.73,277.95,278.68,4321.0,275.3212,275.8259,275.054,275.7764,4321.0
2024-12-12 12:20:00,278.59,278.74,278.41,278.46,3292.0,275.6874,275.8358,275.5092,275.5587,3292.0
2024-12-12 12:30:00,278.45,278.64,277.76,277.77,10705.0,275.5488,275.7368,274.866,274.8759,10705.0
2024-12-12 12:40:00,277.76,277.86,277.34,277.85,28472.0,274.866,274.965,274.4504,274.9551,28472.0
2024-12-12 12:50:00,277.59,277.75,277.02,277.18,9972.0,274.6978,274.8561,274.1337,274.2921,9972.0
2024-12-12 13:00:00,277.13,277.79,277.02,277.79,13039.0,274.2426,274.8957,274.1337,274.8957,13039.0
2024-12-12 13:10:00,277.62,277.8,277.27,277.31,14223.0,274.7275,274.9056,274.3811,274.4207,14223.0
2024-12-12 13:20:00,277.31,277.32,276.27,276.28,21595.0,274.4207,274.4306,273.3915,273.4014,21595.0
2024-12-12 13:30:00,276.39,276.85,276.17,276.81,12419.0,273.5103,273.9655,273.2926,273.9259,12419.0
2024-12-12 13:40:00,276.76,277.33,276.69,277.32,7175.0,273.8764,274.4405,273.8072,274.4306,7175.0
2024-12-12 13:50:00,277.33,277.67,276.82,276.88,9932.0,274.4405,274.777,273.9358,273.9952,9932.0
2024-12-12 14:00:00,277.01,277.38,276.89,277.13,10088.0,274.1238,274.49,274.0051,274.2426,10088.0
2024-12-12 14:10:00,277.04,277.13,276.38,276.61,14279.0,274.1535,274.2426,273.5004,273.728,14279.0
2024-12-12 14:20:00,276.6,276.6,276.09,276.15,8874.0,273.7181,273.7181,273.2134,273.2728,8874.0
2024-12-12 14:30:00,276.23,276.48,275.82,275.82,11389.0,273.352,273.5994,272.9462,272.9462,11389.0
2024-12-12 14:40:00,276.03,276.09,275.47,275.47,15455.0,273.154,273.2134,272.5999,272.5999,15455.0
2024-12-12 14:50:00,275.54,275.91,275.19,275.21,28304.0,272.6691,273.0353,272.3228,272.3426,28304.0
2024-12-12 15:00:00,275.31,275.5,274.85,275.34,18379.0,272.4415,272.6296,271.9863,272.4712,18379.0
2024-12-12 15:10:00,275.36,275.56,274.88,274.91,60832.0,272.491,272.6889,272.016,272.0457,60832.0
2024-12-12 15:20:00,274.79,274.79,273.5,274.3,30760.0,271.927,271.927,270.6504,271.4421,30760.0
2024-12-12 15:30:00,274.38,275.81,274.33,275.5,150328.0,271.5212,272.9363,271.4718,272.6296,150328.0
2024-12-12 15:40:00,275.42,275.73,274.17,274.19,87685.0,272.5504,272.8572,271.3134,271.3332,87685.0
2024-12-12 15:50:00,274.05,274.3,272.74,273.03,110937.0,271.1947,271.4421,269.8983,270.1853,110937.0
2024-12-13 09:30:00,271.79,272.25,270.39,271.51,18022.0,268.9582,269.4134,267.5728,268.6811,18022.0
2024-12-13 09:40:00,271.14,271.64,270.48,271.63,10356.0,268.315,268.8098,267.6619,268.7999,10356.0
2024-12-13 09:50:00,271.38,271.79,269.61,269.61,21613.0,268.5525,268.9582,266.8009,266.8009,21613.0
2024-12-13 10:00:00,269.86,270.35,269.13,270.11,23557.0,267.0483,267.5332,266.3259,267.2957,23557.0
2024-12-13 10:10:00,269.98,271.4,269.73,271.19,25795.0,267.1671,268.5723,266.9197,268.3645,25795.0
2024-12-13 10:20:00,270.62,271.19,269.46,269.77,12946.0,267.8004,268.3645,266.6525,266.9593,12946.0
2024-12-13 10:30:00,269.67,270.38,269.66,270.27,13181.0,266.8603,267.5629,266.8504,267.4541,13181.0
2024-12-13 10:40:00,270.21,270.21,269.54,269.97,5271.0,267.3947,267.3947,266.7317,267.1572,5271.0
2024-12-13 10:50:00,269.83,271.4,269.75,271.03,11993.0,267.0186,268.5723,266.9395,268.2061,11993.0
2024-12-13 11:00:00,270.92,272.49,270.92,271.92,8970.0,268.0973,269.6509,268.0973,269.0869,8970.0
2024-12-13 11:10:00,272.17,272.26,270.84,270.85,6456.0,269.3343,269.4233,268.0181,268.028,6456.0
2024-12-13 11:20:00,270.86,271.74,270.6,271.31,13205.0,268.0379,268.9087,267.7806,268.4832,13205.0
2024-12-13 11:30:00,271.32,272.06,271.11,271.57,12729.0,268.4931,269.2254,268.2853,268.7405,12729.0
2024-12-13 11:40:00,271.55,271.61,270.89,271.17,7739.0,268.7207,268.7801,268.0676,268.3447,7739.0
2024-12-13 11:50:00,271.31,271.54,270.72,271.53,9199.0,268.4832,268.7108,267.8994,268.7009,9199.0
2024-12-13 12:00:00,271.21,271.33,270.5,271.01,8395.0,268.3843,268.503,267.6817,268.1863,8395.0
2024-12-13 12:10:00,270.96,271.11,270.26,270.51,23613.0,268.1369,268.2853,267.4442,267.6916,23613.0
2024-12-13 12:20:00,270.51,271.17,270.51,271.0,11424.0,267.6916,268.3447,267.6916,268.1764,11424.0
2024-12-13 12:30:00,271.0,271.1,270.65,270.84,6245.0,268.1764,268.2754,267.8301,268.0181,6245.0
2024-12-13 12:40:00,270.85,270.85,270.3,270.51,7913.0,268.028,268.028,267.4837,267.6916,7913.0
2024-12-13 12:50:00,270.24,270.28,269.69,269.79,11104.0,267.4244,267.4639,266.8801,266.9791,11104.0
2024-12-13 13:00:00,269.67,269.87,269.41,269.79,5462.0,266.8603,267.0582,266.603,266.9791,5462.0
2024-12-13 13:10:00,269.77,270.54,269.71,270.5,11253.0,266.9593,267.7212,266.8999,267.6817,11253.0
2024-12-13 13:20:00,270.55,271.23,270.4,271.01,12895.0,267.7311,268.4041,267.5827,268.1863,12895.0
2024-12-13 13:30:00,271.09,271.17,270.92,271.06,2584.0,268.2655,268.3447,268.0973,268.2358,2584.0
2024-12-13 13:40:00,271.06,271.1,270.71,270.8,8638.0,268.2358,268.2754,267.8895,267.9785,8638.0
2024-12-13 13:50:00,270.88,270.93,270.58,270.6,10911.0,268.0577,268.1072,267.7608,267.7806,10911.0
2024-12-13 14:00:00,270.7,271.45,270.7,271.01,17292.0,267.8796,268.6218,267.8796,268.1863,17292.0
2024-12-13 14:10:00,271.03,271.28,270.98,271.19,3702.0,268.2061,268.4535,268.1567,268.3645,3702.0
2024-12-13 14:20:00,271.19,271.19,270.78,271.11,8324.0,268.3645,268.3645,267.9587,268.2853,8324.0
2024-12-13 14:30:00,270.97,271.16,270.92,271.04,8156.0,268.1468,268.3348,268.0973,268.216,8156.0
2024-12-13 14:40:00,271.05,271.13,270.7,270.78,8217.0,268.2259,268.3051,267.8796,267.9587,8217.0
2024-12-13 14:50:00,270.77,271.28,270.73,271.21,23647.0,267.9488,268.4535,267.9093,268.3843,23647.0
2024-12-13 15:00:00,271.49,271.97,271.31,271.81,14194.0,268.6613,269.1363,268.4832,268.978,14194.0
2024-12-13 15:10:00,271.81,272.46,270.99,271.5,50908.0,268.978,269.6212,268.1666,268.6712,50908.0
2024-12-13 15:20:00,271.38,271.81,270.0,271.75,84164.0,268.5525,268.978,267.1869,268.9186,84164.0
2024-12-13 15:30:00,271.7,272.14,271.37,272.07,19568.0,268.8692,269.3046,268.5426,269.2353,19568.0
2024-12-13 15:40:00,272.06,272.2,271.67,271.67,15867.0,269.2254,269.3639,268.8395,268.8395,15867.0
2024-12-13 15:50:00,271.66,274.22,271.63,274.12,135239.0,268.8296,271.3629,268.7999,271.2639,135239.0
2024-12-16 09:30:00,271.75,274.02,271.71,274.01,25989.0,268.9186,271.165,268.8791,271.1551,25989.0
2024-12-16 09:40:00,274.0,274.5,273.38,274.17,15712.0,271.1452,271.64,270.5317,271.3134,15712.0
2024-12-16 09:50:00,274.45,275.62,274.43,274.43,18077.0,271.5905,272.7483,271.5707,271.5707,18077.0
2024-12-16 10:00:00,274.48,275.9,274.47,275.2,26984.0,271.6202,273.0254,271.6103,272.3327,26984.0
2024-12-16 10:10:00,275.2,276.12,273.26,273.26,36469.0,272.3327,273.2431,270.4129,270.4129,36469.0
2024-12-16 10:20:00,273.51,273.75,271.28,271.5,37375.0,270.6603,270.8978,268.4535,268.6712,37375.0
2024-12-16 10:30:00,271.48,271.83,270.64,271.56,15796.0,268.6514,268.9978,267.8202,268.7306,15796.0
2024-12-16 10:40:00,271.72,272.24,271.43,271.79,6689.0,268.8889,269.4035,268.602,268.9582,6689.0
2024-12-16 10:50:00,272.06,272.21,271.0,271.38,13005.0,269.2254,269.3738,268.1764,268.5525,13005.0
2024-12-16 11:00:00,271.03,271.49,270.9,271.43,10970.0,268.2061,268.6613,268.0775,268.602,10970.0
2024-12-16 11:10:00,271.38,271.39,270.69,271.3,9799.0,268.5525,268.5624,267.8697,268.4733,9799.0
2024-12-16 11:20:00,271.39,271.81,270.71,270.83,12708.0,268.5624,268.978,267.8895,268.0082,12708.0
2024-12-16 11:30:00,270.82,271.27,270.77,271.05,8429.0,267.9983,268.4436,267.9488,268.2259,8429.0
2024-12-16 11:40:00,271.06,271.26,270.25,270.8,29862.0,268.2358,268.4337,267.4343,267.9785,29862.0
2024-12-16 11:50:00,270.86,271.14,270.6,271.03,17122.0,268.0379,268.315,267.7806,268.2061,17122.0
2024-12-16 12:00:00,271.03,271.03,269.75,270.42,22726.0,268.2061,268.2061,266.9395,267.6025,22726.0
2024-12-16 12:10:00,270.42,270.95,270.18,270.38,15748.0,267.6025,268.127,267.365,267.5629,15748.0
2024-12-16 12:20:00,270.26,270.35,269.79,269.94,19328.0,267.4442,267.5332,266.9791,267.1275,19328.0
2024-12-16 12:30:00,270.06,270.06,269.04,269.28,26609.0,267.2462,267.2462,266.2369,266.4744,26609.0
2024-12-16 12:40:00,269.28,269.99,269.13,269.29,23541.0,266.4744,267.177,266.3259,266.4843,23541.0
2024-12-16 12:50:00,269.52,269.96,269.43,269.93,10318.0,266.7119,267.1473,266.6228,267.1176,10318.0
2024-12-16 13:00:00,269.81,270.14,269.41,269.46,8075.0,266.9988,267.3254,266.603,266.6525,8075.0
2024-12-16 13:10:00,269.46,269.46,268.58,269.09,64692.0,266.6525,266.6525,265.7817,266.2863,64692.0
2024-12-16 13:20:00,268.7,269.12,267.87,267.87,13317.0,265.9004,266.316,265.0791,265.0791,13317.0
2024-12-16 13:30:00,267.99,268.66,267.56,268.41,12847.0,265.1978,265.8608,264.7723,265.6134,12847.0
2024-12-16 13:40:00,268.41,268.86,268.06,268.23,7590.0,265.6134,266.0587,265.2671,265.4353,7590.0
2024-12-16 13:50:00,268.24,268.45,267.95,267.95,17840.0,265.4452,265.653,265.1582,265.1582,17840.0
2024-12-16 14:00:00,268.16,268.39,266.98,267.14,18713.0,265.366,265.5936,264.1983,264.3567,18713.0
2024-12-16 14:10:00,267.16,267.43,266.86,266.86,20114.0,264.3765,264.6436,264.0796,264.0796,20114.0
2024-12-16 14:20:00,266.86,267.05,266.29,266.44,9129.0,264.0796,264.2676,263.5155,263.664,9129.0
2024-12-16 14:30:00,266.44,266.96,265.71,265.82,44014.0,263.664,264.1785,262.9416,263.0504,44014.0
2024-12-16 14:40:00,265.82,266.09,265.61,265.9,15255.0,263.0504,263.3176,262.8426,263.1296,15255.0
2024-12-16 14:50:00,265.8,265.96,265.37,265.38,12185.0,263.0306,263.189,262.6051,262.615,12185.0
2024-12-16 15:00:00,265.37,265.45,264.7,264.72,32295.0,262.6051,262.6843,261.9421,261.9619,32295.0
2024-12-16 15:10:00,264.75,264.82,262.89,262.95,41812.0,261.9916,262.0608,260.1509,260.2103,41812.0
2024-12-16 15:20:00,263.09,263.18,259.69,260.0,91649.0,260.3489,260.4379,256.9843,257.2911,91649.0
2024-12-16 15:30:00,259.94,260.51,258.0,258.75,150478.0,257.2317,257.7957,255.3119,256.0541,150478.0
2024-12-16 15:40:00,258.65,259.86,257.39,259.26,199706.0,255.9551,257.1525,254.7083,256.5588,199706.0
2024-12-16 15:50:00,259.26,261.2,258.51,260.61,373356.0,256.5588,258.4786,255.8166,257.8947,373356.0
2024-12-17 09:30:00,258.41,260.21,249.53,256.98,131027.0,255.7176,257.4989,246.9301,254.3025,131027.0
2024-12-17 09:40:00,257.45,257.45,253.56,254.21,52357.0,254.7676,254.7676,250.9182,251.5614,52357.0
2024-12-17 09:50:00,254.6,254.66,250.08,252.55,84891.0,251.9473,252.0067,247.4744,249.9187,84891.0
2024-12-17 10:00:00,252.91,254.55,252.31,252.51,35437.0,250.2749,251.8978,249.6812,249.8791,35437.0
2024-12-17 10:10:00,252.62,253.29,251.44,251.74,21328.0,249.9879,250.651,248.8202,249.1171,21328.0
2024-12-17 10:20:00,251.49,252.87,251.0,251.17,41686.0,248.8697,250.2353,248.3848,248.5531,41686.0
2024-12-17 10:30:00,251.1,251.36,249.7,250.27,32405.0,248.4838,248.7411,247.0984,247.6624,32405.0
2024-12-17 10:40:00,250.27,251.39,249.38,249.71,23010.0,247.6624,248.7708,246.7817,247.1083,23010.0
2024-12-17 10:50:00,249.71,250.28,246.57,246.57,72902.0,247.1083,247.6723,244.001,244.001,72902.0
2024-12-17 11:00:00,246.64,248.05,244.28,244.44,172881.0,244.0703,245.4656,241.7348,241.8932,172881.0
2024-12-17 11:10:00,244.62,245.89,243.77,244.66,120880.0,242.0713,243.3281,241.2302,242.1109,120880.0
2024-12-17 11:20:00,244.51,244.56,241.63,242.01,58153.0,241.9624,242.0119,239.1125,239.4885,58153.0
2024-12-17 11:30:00,242.01,242.91,239.52,242.04,196710.0,239.4885,240.3791,237.0244,239.5182,196710.0
2024-12-17 11:40:00,242.2,245.09,241.62,244.71,99978.0,239.6765,242.5364,239.1026,242.1604,99978.0
2024-12-17 11:50:00,244.71,245.4,242.82,242.98,72744.0,242.1604,242.8432,240.2901,240.4484,72744.0
2024-12-17 12:00:00,243.22,245.37,243.11,244.11,59694.0,240.6859,242.8135,240.577,241.5666,59694.0
2024-12-17 12:10:00,244.11,244.3,243.18,243.61,18663.0,241.5666,241.7546,240.6463,241.0718,18663.0
2024-12-17 12:20:00,243.2,244.48,243.2,243.54,23188.0,240.6661,241.9328,240.6661,241.0026,23188.0
2024-12-17 12:30:00,243.76,243.84,242.08,242.08,22875.0,241.2203,241.2994,239.5578,239.5578,22875.0
2024-12-17 12:40:00,242.11,242.41,240.5,240.5,22486.0,239.5875,239.8843,237.9942,237.9942,22486.0
2024-12-17 12:50:00,240.5,241.49,240.44,241.27,25880.0,237.9942,238.9739,237.9349,238.7562,25880.0
2024-12-17 13:00:00,241.04,241.31,240.09,240.18,44509.0,238.5286,238.7958,237.5885,237.6776,44509.0
2024-12-17 13:10:00,240.09,240.95,239.6,239.73,40507.0,237.5885,238.4395,237.1036,237.2323,40507.0
2024-12-17 13:20:00,239.7,240.28,238.54,239.42,50171.0,237.2026,237.7765,236.0546,236.9255,50171.0
2024-12-17 13:30:00,239.29,239.55,237.75,237.82,50749.0,236.7968,237.0541,235.2729,235.3422,50749.0
2024-12-17 13:40:00,237.76,239.27,237.33,238.88,37310.0,235.2828,236.777,234.8573,236.3911,37310.0
2024-12-17 13:50:00,239.02,239.02,237.52,237.75,24465.0,236.5296,236.5296,235.0453,235.2729,24465.0
2024-12-17 14:00:00,237.41,239.21,237.06,238.79,45168.0,234.9364,236.7177,234.5901,236.302,45168.0
2024-12-17 14:10:00,238.8,238.93,237.55,237.58,13404.0,236.3119,236.4406,235.075,235.1047,13404.0
2024-12-17 14:20:00,237.69,237.96,236.7,237.11,45198.0,235.2135,235.4807,234.2338,234.6395,45198.0
2024-12-17 14:30:00,236.91,237.19,235.6,235.62,57649.0,234.4416,234.7187,233.1453,233.1651,57649.0
2024-12-17 14:40:00,235.66,237.59,235.08,236.5,84437.0,233.2047,235.1145,232.6307,234.0359,84437.0
2024-12-17 14:50:00,236.74,236.98,234.24,234.24,84510.0,234.2734,234.5109,231.7995,231.7995,84510.0
2024-12-17 15:00:00,234.25,237.01,233.41,236.29,117484.0,231.8093,234.5406,230.9781,233.8281,117484.0
2024-12-17 15:10:00,236.16,236.29,234.45,234.8,110644.0,233.6994,233.8281,232.0073,232.3536,110644.0
2024-12-17 15:20:00,234.58,234.73,233.0,234.29,156723.0,232.1359,232.2843,230.5724,231.8489,156723.0
2024-12-17 15:30:00,234.27,236.27,234.02,234.88,127658.0,231.8291,233.8083,231.5817,232.4328,127658.0
2024-12-17 15:40:00,234.88,236.96,234.71,234.9,214024.0,232.4328,234.4911,232.2646,232.4526,214024.0
2024-12-17 15:50:00,234.95,235.66,233.38,233.88,539075.0,232.5021,233.2047,230.9484,231.4432,539075.0
2024-12-18 09:30:00,237.18,238.07,235.5,237.51,68157.0,234.7088,235.5895,233.0463,235.0354,68157.0
2024-12-18 09:40:00,238.01,240.1,237.98,239.14,81907.0,235.5302,237.5984,235.5005,236.6484,81907.0
2024-12-18 09:50:00,239.36,242.0,239.35,240.17,68690.0,236.8661,239.4786,236.8562,237.6677,68690.0
2024-12-18 10:00:00,239.97,242.06,239.89,240.14,64993.0,237.4697,239.538,237.3906,237.638,64993.0
2024-12-18 10:10:00,240.29,241.92,240.06,241.14,38635.0,237.7864,239.3994,237.5588,238.6276,38635.0
2024-12-18 10:20:00,241.09,241.93,240.83,241.29,29741.0,238.5781,239.4093,238.3208,238.776,29741.0
2024-12-18 10:30:00,241.48,242.0,240.5,241.13,38727.0,238.964,239.4786,237.9942,238.6177,38727.0
2024-12-18 10:40:00,241.18,241.83,240.84,241.67,32809.0,238.6671,239.3104,238.3307,239.152,32809.0
2024-12-18 10:50:00,241.79,242.02,241.17,241.17,16696.0,239.2708,239.4984,238.6572,238.6572,16696.0
2024-12-18 11:00:00,241.37,241.54,240.78,241.06,22361.0,238.8552,239.0234,238.2713,238.5484,22361.0
2024-12-18 11:10:00,240.95,241.14,240.66,240.84,18206.0,238.4395,238.6276,238.1526,238.3307,18206.0
2024-12-18 11:20:00,240.94,241.93,240.75,241.87,21839.0,238.4296,239.4093,238.2416,239.35,21839.0
2024-12-18 11:30:00,241.85,241.95,240.9,240.93,21002.0,239.3302,239.4291,238.3901,238.4197,21002.0
2024-12-18 11:40:00,240.82,241.6,240.82,241.19,19745.0,238.3109,239.0828,238.3109,238.677,19745.0
2024-12-18 11:50:00,241.09,241.48,240.74,240.89,24719.0,238.5781,238.964,238.2317,238.3802,24719.0
2024-12-18 12:00:00,241.01,241.19,240.81,240.81,12251.0,238.4989,238.677,238.301,238.301,12251.0
2024-12-18 12:10:00,240.93,241.85,240.71,241.84,27413.0,238.4197,239.3302,238.202,239.3203,27413.0
2024-12-18 12:20:00,241.84,241.99,241.56,241.66,15631.0,239.3203,239.4687,239.0432,239.1421,15631.0
2024-12-18 12:30:00,241.79,242.24,241.53,241.71,25689.0,239.2708,239.7161,239.0135,239.1916,25689.0
2024-12-18 12:40:00,241.53,242.4,241.05,241.05,21985.0,239.0135,239.8744,238.5385,238.5385,21985.0
2024-12-18 12:50:00,241.22,241.25,240.67,240.72,26062.0,238.7067,238.7364,238.1625,238.2119,26062.0
2024-12-18 13:00:00,240.79,240.87,240.26,240.73,13367.0,238.2812,238.3604,237.7567,238.2218,13367.0
2024-12-18 13:10:00,240.84,241.47,240.83,241.3,12946.0,238.3307,238.9541,238.3208,238.7859,12946.0
2024-12-18 13:20:00,241.3,241.74,240.99,241.66,16117.0,238.7859,239.2213,238.4791,239.1421,16117.0
2024-12-18 13:30:00,241.48,241.92,241.48,241.62,15889.0,238.964,239.3994,238.964,239.1026,15889.0
2024-12-18 13:40:00,241.6,241.97,241.6,241.89,9918.0,239.0828,239.4489,239.0828,239.3697,9918.0
2024-12-18 13:50:00,241.86,242.05,241.59,241.94,28228.0,239.3401,239.5281,239.0729,239.4192,28228.0
2024-12-18 14:00:00,241.86,242.02,241.21,241.53,28962.0,239.3401,239.4984,238.6968,239.0135,28962.0
2024-12-18 14:10:00,241.44,241.76,240.86,241.57,11371.0,238.9244,239.2411,238.3505,239.0531,11371.0
2024-12-18 14:20:00,241.71,242.1,241.59,241.65,15294.0,239.1916,239.5776,239.0729,239.1322,15294.0
2024-12-18 14:30:00,241.78,241.79,240.99,241.12,19472.0,239.2609,239.2708,238.4791,238.6078,19472.0
2024-12-18 14:40:00,241.12,241.12,239.81,240.33,35091.0,238.6078,238.6078,237.3114,237.826,35091.0
2024-12-18 14:50:00,240.31,240.31,239.73,240.01,35677.0,237.8062,237.8062,237.2323,237.5093,35677.0
2024-12-18 15:00:00,240.01,241.07,239.9,241.06,19211.0,237.5093,238.5583,237.4005,238.5484,19211.0
2024-12-18 15:10:00,241.08,241.27,240.28,240.37,18235.0,238.5682,238.7562,237.7765,237.8656,18235.0
2024-12-18 15:20:00,240.35,241.2,240.35,240.87,37252.0,237.8458,238.6869,237.8458,238.3604,37252.0
2024-12-18 15:30:00,240.78,241.81,240.78,240.83,44081.0,238.2713,239.2906,238.2713,238.3208,44081.0
2024-12-18 15:40:00,240.89,240.98,239.43,240.18,73497.0,238.3802,238.4692,236.9354,237.6776,73497.0
2024-12-18 15:50:00,240.34,241.34,239.62,239.85,149217.0,237.8359,238.8255,237.1234,237.351,149217.0
2024-12-19 09:30:00,237.93,239.68,236.0,238.6,60787.0,235.451,237.1828,233.5411,236.114,60787.0
2024-12-19 09:40:00,238.6,240.0,236.14,237.03,56441.0,236.114,237.4994,233.6797,234.5604,56441.0
2024-12-19 09:50:00,236.75,237.04,235.11,235.73,48224.0,234.2833,234.5703,232.6604,233.2739,48224.0
2024-12-19 10:00:00,235.53,237.61,235.29,237.61,14151.0,233.076,235.1343,232.8385,235.1343,14151.0
2024-12-19 10:10:00,237.19,238.21,236.85,237.39,33218.0,234.7187,235.7281,234.3823,234.9166,33218.0
2024-12-19 10:20:00,237.1,238.31,236.81,237.47,10509.0,234.6297,235.827,234.3427,234.9958,10509.0
2024-12-19 10:30:00,237.31,237.75,237.11,237.55,5348.0,234.8375,235.2729,234.6395,235.075,5348.0
2024-12-19 10:40:00,237.71,237.94,235.4,235.6,14981.0,235.2333,235.4609,232.9474,233.1453,14981.0
2024-12-19 10:50:00,235.49,235.78,235.2,235.25,13560.0,233.0364,233.3234,232.7494,232.7989,13560.0
2024-12-19 11:00:00,235.32,235.5,233.34,233.45,24712.0,232.8682,233.0463,230.9088,231.0177,24712.0
2024-12-19 11:10:00,233.53,233.63,232.78,233.0,10402.0,231.0968,231.1958,230.3547,230.5724,10402.0
2024-12-19 11:20:00,232.99,233.68,232.43,233.68,43644.0,230.5625,231.2453,230.0083,231.2453,43644.0
2024-12-19 11:30:00,233.68,234.03,232.89,233.23,41759.0,231.2453,231.5916,230.4635,230.8,41759.0
2024-12-19 11:40:00,233.04,233.91,232.85,233.21,41936.0,230.612,231.4729,230.4239,230.7802,41936.0
2024-12-19 11:50:00,233.11,233.17,232.25,232.37,13351.0,230.6812,230.7406,229.8302,229.9489,13351.0
2024-12-19 12:00:00,232.29,233.17,232.29,232.43,11506.0,229.8698,230.7406,229.8698,230.0083,11506.0
2024-12-19 12:10:00,232.43,233.56,232.32,233.56,13820.0,230.0083,231.1265,229.8995,231.1265,13820.0
2024-12-19 12:20:00,233.18,233.44,232.86,233.17,5771.0,230.7505,231.0078,230.4338,230.7406,5771.0
2024-12-19 12:30:00,233.18,233.38,232.9,233.21,12500.0,230.7505,230.9484,230.4734,230.7802,12500.0
2024-12-19 12:40:00,233.37,233.37,232.22,232.28,26807.0,230.9385,230.9385,229.8005,229.8599,26807.0
2024-12-19 12:50:00,232.32,232.72,231.65,232.66,43444.0,229.8995,230.2953,229.2364,230.2359,43444.0
2024-12-19 13:00:00,232.64,233.91,232.5,233.74,19524.0,230.2161,231.4729,230.0776,231.3047,19524.0
2024-12-19 13:10:00,233.93,234.67,233.82,234.48,17471.0,231.4927,232.225,231.3838,232.037,17471.0
2024-12-19 13:20:00,234.48,234.62,234.09,234.25,24395.0,232.037,232.1755,231.651,231.8093,24395.0
2024-12-19 13:30:00,234.34,234.83,233.86,233.86,45460.0,231.8984,232.3833,231.4234,231.4234,45460.0
2024-12-19 13:40:00,234.04,234.57,233.73,234.57,9349.0,231.6015,232.126,231.2948,232.126,9349.0
2024-12-19 13:50:00,234.41,234.75,233.89,234.52,22727.0,231.9677,232.3041,231.4531,232.0765,22727.0
2024-12-19 14:00:00,234.29,235.39,234.17,234.84,28322.0,231.8489,232.9375,231.7302,232.3932,28322.0
2024-12-19 14:10:00,235.17,235.17,233.92,234.08,11096.0,232.7198,232.7198,231.4828,231.6411,11096.0
2024-12-19 14:20:00,233.84,234.62,233.84,234.45,4844.0,231.4036,232.1755,231.4036,232.0073,4844.0
2024-12-19 14:30:00,234.3,234.46,233.35,233.46,24520.0,231.8588,232.0172,230.9187,231.0276,24520.0
2024-12-19 14:40:00,233.37,233.64,233.11,233.31,11331.0,230.9385,231.2057,230.6812,230.8791,11331.0
2024-12-19 14:50:00,233.39,233.9,233.26,233.72,12770.0,230.9583,231.463,230.8297,231.2849,12770.0
2024-12-19 15:00:00,233.79,233.79,232.71,232.94,15700.0,231.3541,231.3541,230.2854,230.513,15700.0
2024-12-19 15:10:00,232.92,233.45,232.78,233.2,10428.0,230.4932,231.0177,230.3547,230.7703,10428.0
2024-12-19 15:20:00,233.43,234.0,233.14,233.86,25648.0,230.9979,231.562,230.7109,231.4234,25648.0
2024-12-19 15:30:00,233.85,234.93,233.81,234.87,22189.0,231.4135,232.4823,231.3739,232.4229,22189.0
2024-12-19 15:40:00,234.98,236.86,234.87,236.12,100035.0,232.5317,234.3922,232.4229,233.6599,100035.0
2024-12-19 15:50:00,235.92,236.53,235.54,235.87,146333.0,233.4619,234.0656,233.0859,233.4125,146333.0
2024-12-20 09:30:00,235.34,236.0,234.66,235.2,85840.0,232.888,233.5411,232.2151,232.7494,85840.0
2024-12-20 09:40:00,234.86,236.37,234.72,236.34,18124.0,232.413,233.9073,232.2744,233.8776,18124.0
2024-12-20 09:50:00,235.93,236.18,235.0,235.57,10880.0,233.4718,233.7192,232.5515,233.1156,10880.0
2024-12-20 10:00:00,235.55,236.6,235.26,236.17,23182.0,233.0958,234.1349,232.8088,233.7093,23182.0
2024-12-20 10:10:00,235.89,237.71,235.84,237.63,14806.0,233.4323,235.2333,233.3828,235.1541,14806.0
2024-12-20 10:20:00,237.25,238.2,236.55,238.2,8682.0,234.7781,235.7182,234.0854,235.7182,8682.0
2024-12-20 10:30:00,238.5,239.97,238.38,239.42,23462.0,236.0151,237.4697,235.8963,236.9255,23462.0
2024-12-20 10:40:00,239.27,241.94,239.26,241.94,39185.0,236.777,239.4192,236.7671,239.4192,39185.0
2024-12-20 10:50:00,241.95,243.74,241.78,243.29,26946.0,239.4291,241.2005,239.2609,240.7552,26946.0
2024-12-20 11:00:00,243.14,245.79,243.04,244.63,72766.0,240.6067,243.2291,240.5078,242.0812,72766.0
2024-12-20 11:10:00,244.63,246.94,243.51,246.08,66518.0,242.0812,244.3671,240.9729,243.5161,66518.0
2024-12-20 11:20:00,246.05,248.0,246.04,247.1,47873.0,243.4864,245.4161,243.4765,244.5255,47873.0
2024-12-20 11:30:00,246.98,248.23,246.89,247.56,68939.0,244.4067,245.6437,244.3177,244.9807,68939.0
2024-12-20 11:40:00,247.45,248.76,247.44,247.93,47037.0,244.8718,246.1682,244.8619,245.3468,47037.0
2024-12-20 11:50:00,248.02,249.17,247.33,248.7,32935.0,245.4359,246.5739,244.7531,246.1088,32935.0
2024-12-20 12:00:00,248.77,249.22,247.36,247.7,29391.0,246.1781,246.6234,244.7828,245.1192,29391.0
2024-12-20 12:10:00,247.7,248.8,247.51,248.8,20929.0,245.1192,246.2078,244.9312,246.2078,20929.0
2024-12-20 12:20:00,248.59,248.97,248.17,248.31,23314.0,245.9999,246.376,245.5843,245.7229,23314.0
2024-12-20 12:30:00,248.3,248.7,248.11,248.59,19668.0,245.713,246.1088,245.5249,245.9999,19668.0
2024-12-20 12:40:00,248.6,248.98,247.87,248.3,20190.0,246.0098,246.3859,245.2874,245.713,20190.0
2024-12-20 12:50:00,248.3,248.63,247.81,248.17,24552.0,245.713,246.0395,245.2281,245.5843,24552.0
2024-12-20 13:00:00,248.33,248.33,247.43,247.93,17211.0,245.7426,245.7426,244.852,245.3468,17211.0
2024-12-20 13:10:00,248.1,248.65,247.92,248.57,16994.0,245.515,246.0593,245.3369,245.9801,16994.0
2024-12-20 13:20:00,248.54,249.91,248.54,249.91,36078.0,245.9505,247.3062,245.9505,247.3062,36078.0
2024-12-20 13:30:00,249.94,252.54,249.8,251.65,74531.0,247.3359,249.9088,247.1973,249.0281,74531.0
2024-12-20 13:40:00,251.47,252.05,250.5,250.88,34830.0,248.8499,249.4239,247.89,248.2661,34830.0
2024-12-20 13:50:00,250.51,251.58,249.98,251.37,37375.0,247.8999,248.9588,247.3755,248.751,37375.0
2024-12-20 14:00:00,251.28,251.75,250.66,251.57,37082.0,248.6619,249.127,248.0484,248.9489,37082.0
2024-12-20 14:10:00,251.59,251.75,249.79,250.38,23388.0,248.9687,249.127,247.1874,247.7713,23388.0
2024-12-20 14:20:00,250.38,251.37,250.38,251.24,42901.0,247.7713,248.751,247.7713,248.6223,42901.0
2024-12-20 14:30:00,251.17,252.2,251.16,251.71,39282.0,248.5531,249.5723,248.5432,249.0874,39282.0
2024-12-20 14:40:00,252.0,252.0,250.23,250.69,22584.0,249.3744,249.3744,247.6229,248.0781,22584.0
2024-12-20 14:50:00,250.69,250.69,249.33,249.61,17671.0,248.0781,248.0781,246.7322,247.0093,17671.0
2024-12-20 15:00:00,249.85,249.94,249.3,249.9,15628.0,247.2468,247.3359,246.7025,247.2963,15628.0
2024-12-20 15:10:00,249.98,250.94,248.85,249.22,61826.0,247.3755,248.3255,246.2572,246.6234,61826.0
2024-12-20 15:20:00,248.83,249.54,247.83,248.06,22546.0,246.2374,246.94,245.2479,245.4755,22546.0
2024-12-20 15:30:00,247.91,248.85,247.22,248.66,43894.0,245.327,246.2572,244.6442,246.0692,43894.0
2024-12-20 15:40:00,248.67,248.89,247.18,247.69,86550.0,246.0791,246.2968,244.6046,245.1093,86550.0
2024-12-20 15:50:00,247.4,247.92,246.79,247.02,215098.0,244.8223,245.3369,244.2187,244.4463,215098.0
2024-12-23 09:30:00,247.27,248.18,244.51,244.73,23881.0,244.6937,245.5942,241.9624,242.1802,23881.0
2024-12-23 09:40:00,245.49,246.12,244.65,245.38,15401.0,242.9322,243.5557,242.101,242.8234,15401.0
2024-12-23 09:50:00,245.02,247.45,244.66,246.97,38637.0,242.4671,244.8718,242.1109,244.3968,38637.0
2024-12-23 10:00:00,247.0,249.17,247.0,248.75,29266.0,244.4265,246.5739,244.4265,246.1583,29266.0
2024-12-23 10:10:00,248.32,249.68,245.49,248.9,27172.0,245.7328,247.0786,242.9322,246.3067,27172.0
2024-12-23 10:20:00,248.22,249.25,247.28,248.97,16810.0,245.6338,246.6531,244.7036,246.376,16810.0
2024-12-23 10:30:00,249.28,250.81,249.28,250.72,18149.0,246.6827,248.1968,246.6827,248.1077,18149.0
2024-12-23 10:40:00,250.74,251.1,250.27,250.58,18292.0,248.1275,248.4838,247.6624,247.9692,18292.0
2024-12-23 10:50:00,250.38,250.99,250.33,250.81,18543.0,247.7713,248.3749,247.7218,248.1968,18543.0
2024-12-23 11:00:00,250.64,250.84,248.9,249.46,21674.0,248.0286,248.2265,246.3067,246.8609,21674.0
2024-12-23 11:10:00,249.4,250.24,249.38,249.9,11940.0,246.8015,247.6327,246.7817,247.2963,11940.0
2024-12-23 11:20:00,249.9,250.34,249.53,249.67,36835.0,247.2963,247.7317,246.9301,247.0687,36835.0
2024-12-23 11:30:00,249.63,250.69,249.33,250.46,14416.0,247.0291,248.0781,246.7322,247.8505,14416.0
2024-12-23 11:40:00,250.33,251.68,249.91,251.58,10156.0,247.7218,249.0577,247.3062,248.9588,10156.0
2024-12-23 11:50:00,251.66,252.43,251.27,252.14,17460.0,249.038,249.7999,248.652,249.513,17460.0
2024-12-23 12:00:00,252.2,252.46,251.45,251.45,8266.0,249.5723,249.8296,248.8301,248.8301,8266.0
2024-12-23 12:10:00,251.32,252.98,251.32,252.73,8794.0,248.7015,250.3442,248.7015,250.0968,8794.0
2024-12-23 12:20:00,252.74,252.91,252.49,252.91,8383.0,250.1067,250.2749,249.8593,250.2749,8383.0
2024-12-23 12:30:00,252.73,253.15,252.62,252.77,10972.0,250.0968,250.5124,249.9879,250.1364,10972.0
2024-12-23 12:40:00,252.62,253.63,252.62,253.16,9509.0,249.9879,250.9874,249.9879,250.5223,9509.0
2024-12-23 12:50:00,252.96,253.49,252.64,253.49,10118.0,250.3244,250.8489,250.0077,250.8489,10118.0
2024-12-23 13:00:00,253.5,254.32,253.42,253.93,22331.0,250.8588,251.6702,250.7796,251.2843,22331.0
2024-12-23 13:10:00,254.03,254.54,253.75,253.91,27075.0,251.3833,251.8879,251.1062,251.2645,27075.0
2024-12-23 13:20:00,253.96,254.64,253.83,254.35,15260.0,251.314,251.9869,251.1853,251.6999,15260.0
2024-12-23 13:30:00,254.35,254.62,253.82,254.55,13256.0,251.6999,251.9671,251.1754,251.8978,13256.0
2024-12-23 13:40:00,254.12,254.52,253.86,254.08,22500.0,251.4723,251.8682,251.215,251.4327,22500.0
2024-12-23 13:50:00,254.08,254.52,254.08,254.3,14595.0,251.4327,251.8682,251.4327,251.6504,14595.0
2024-12-23 14:00:00,254.4,254.49,254.04,254.41,26970.0,251.7494,251.8385,251.3932,251.7593,26970.0
2024-12-23 14:10:00,254.42,255.25,254.25,255.14,18453.0,251.7692,252.5905,251.601,252.4817,18453.0
2024-12-23 14:20:00,255.02,255.69,254.53,254.53,16763.0,252.3629,253.026,251.878,251.878,16763.0
2024-12-23 14:30:00,254.45,255.13,254.35,254.76,18175.0,251.7989,252.4718,251.6999,252.1057,18175.0
2024-12-23 14:40:00,254.69,255.51,254.62,254.9,17964.0,252.0364,252.8478,251.9671,252.2442,17964.0
2024-12-23 14:50:00,254.9,255.42,254.85,254.99,13843.0,252.2442,252.7588,252.1947,252.3333,13843.0
2024-12-23 15:00:00,254.99,256.04,254.82,255.12,23249.0,252.3333,253.3723,252.165,252.4619,23249.0
2024-12-23 15:10:00,254.96,255.1,252.42,253.25,60074.0,252.3036,252.4421,249.79,250.6114,60074.0
2024-12-23 15:20:00,253.31,254.66,253.24,254.32,42026.0,250.6708,252.0067,250.6015,251.6702,42026.0
2024-12-23 15:30:00,254.12,255.28,253.83,254.92,38847.0,251.4723,252.6202,251.1853,252.264,38847.0
2024-12-23 15:40:00,254.92,255.38,254.6,254.88,54280.0,252.264,252.7192,251.9473,252.2244,54280.0
2024-12-23 15:50:00,254.88,256.5,254.88,255.5,118437.0,252.2244,253.8275,252.2244,252.8379,118437.0
2024-12-24 09:30:00,254.3,255.72,253.01,253.71,20929.0,251.6504,253.0557,250.3739,251.0666,20929.0
2024-12-24 09:40:00,253.71,254.47,253.68,253.94,8758.0,251.0666,251.8187,251.0369,251.2942,8758.0
2024-12-24 09:50:00,253.94,254.05,252.47,253.19,8508.0,251.2942,251.4031,249.8395,250.552,8508.0
2024-12-24 10:00:00,253.42,254.65,253.42,253.97,11608.0,250.7796,251.9968,250.7796,251.3239,11608.0
2024-12-24 10:10:00,254.32,255.66,253.62,255.52,5496.0,251.6702,252.9963,250.9775,252.8577,5496.0
2024-12-24 10:20:00,255.74,256.65,254.99,255.72,9856.0,253.0754,253.976,252.3333,253.0557,9856.0
2024-12-24 10:30:00,255.58,255.85,254.42,254.92,18583.0,252.9171,253.1843,251.7692,252.264,18583.0
2024-12-24 10:40:00,255.12,255.71,255.08,255.17,6667.0,252.4619,253.0458,252.4223,252.5114,6667.0
2024-12-24 10:50:00,254.88,254.88,253.46,253.76,8628.0,252.2244,252.2244,250.8192,251.1161,8628.0
2024-12-24 11:00:00,253.78,255.64,253.78,255.64,15249.0,251.1359,252.9765,251.1359,252.9765,15249.0
2024-12-24 11:10:00,255.65,255.75,254.36,254.78,19578.0,252.9864,253.0853,251.7098,252.1254,19578.0
2024-12-24 11:20:00,254.79,254.88,254.55,254.58,9734.0,252.1353,252.2244,251.8978,251.9275,9734.0
2024-12-24 11:30:00,254.6,255.1,254.42,254.92,10694.0,251.9473,252.4421,251.7692,252.264,10694.0
2024-12-24 11:40:00,255.06,255.43,254.87,255.4,7237.0,252.4025,252.7687,252.2145,252.739,7237.0
2024-12-24 11:50:00,255.4,255.52,254.74,254.97,6857.0,252.739,252.8577,252.0859,252.3135,6857.0
2024-12-24 12:00:00,254.96,255.07,254.91,255.05,2350.0,252.3036,252.4124,252.2541,252.3926,2350.0
2024-12-24 12:10:00,254.86,255.34,254.85,255.29,6056.0,252.2046,252.6796,252.1947,252.6301,6056.0
2024-12-24 12:20:00,255.26,255.7,255.26,255.62,8335.0,252.6004,253.0359,252.6004,252.9567,8335.0
2024-12-24 12:30:00,255.47,255.62,255.01,255.1,7542.0,252.8083,252.9567,252.353,252.4421,7542.0
2024-12-24 12:40:00,255.0,255.17,254.9,254.94,3951.0,252.3432,252.5114,252.2442,252.2838,3951.0
2024-12-24 12:50:00,255.0,255.77,254.9,255.44,23276.0,252.3432,253.1051,252.2442,252.7786,23276.0
2024-12-26 09:30:00,254.44,255.94,254.26,254.61,9399.0,251.789,253.2734,251.6109,251.9572,9399.0
2024-12-26 09:40:00,254.61,256.07,253.58,256.07,9549.0,251.9572,253.402,250.9379,253.402,9549.0
2024-12-26 09:50:00,255.78,256.34,255.24,255.97,5021.0,253.115,253.6692,252.5807,253.303,5021.0
2024-12-26 10:00:00,255.78,258.37,255.66,258.36,11037.0,253.115,255.678,252.9963,255.6681,11037.0
2024-12-26 10:10:00,258.3,258.36,256.48,257.0,21044.0,255.6088,255.6681,253.8077,254.3223,21044.0
2024-12-26 10:20:00,256.75,257.44,256.46,257.0,12297.0,254.0749,254.7577,253.7879,254.3223,12297.0
2024-12-26 10:30:00,257.1,257.61,257.0,257.08,4463.0,254.4213,254.926,254.3223,254.4015,4463.0
2024-12-26 10:40:00,257.41,257.7,256.84,257.69,3874.0,254.728,255.015,254.164,255.0051,3874.0
2024-12-26 10:50:00,257.78,258.18,257.69,257.69,15960.0,255.0942,255.49,255.0051,255.0051,15960.0
2024-12-26 11:00:00,258.06,258.34,257.88,257.91,7437.0,255.3713,255.6484,255.1931,255.2228,7437.0
2024-12-26 11:10:00,257.81,257.97,257.27,257.83,4170.0,255.1239,255.2822,254.5895,255.1437,4170.0
2024-12-26 11:20:00,257.79,258.32,257.79,258.18,6789.0,255.1041,255.6286,255.1041,255.49,6789.0
2024-12-26 11:30:00,258.15,258.35,256.86,257.2,23961.0,255.4603,255.6582,254.1838,254.5202,23961.0
2024-12-26 11:40:00,257.1,257.59,256.93,257.51,2495.0,254.4213,254.9062,254.253,254.827,2495.0
2024-12-26 11:50:00,257.75,257.75,256.96,257.15,3575.0,255.0645,255.0645,254.2827,254.4708,3575.0
2024-12-26 12:00:00,257.14,257.14,256.0,256.47,17130.0,254.4609,254.4609,253.3327,253.7978,17130.0
2024-12-26 12:10:00,256.47,256.74,256.32,256.49,4641.0,253.7978,254.065,253.6494,253.8176,4641.0
2024-12-26 12:20:00,256.39,256.71,255.54,255.94,5912.0,253.7187,254.0353,252.8775,253.2734,5912.0
2024-12-26 12:30:00,255.69,256.15,255.62,255.91,3112.0,253.026,253.4812,252.9567,253.2437,3112.0
2024-12-26 12:40:00,255.92,255.93,255.53,255.85,3700.0,253.2536,253.2635,252.8676,253.1843,3700.0
2024-12-26 12:50:00,255.82,256.25,255.67,255.84,4470.0,253.1546,253.5801,253.0062,253.1744,4470.0
2024-12-26 13:00:00,255.8,255.99,255.17,255.82,5260.0,253.1348,253.3228,252.5114,253.1546,5260.0
2024-12-26 13:10:00,255.82,255.92,255.58,255.81,3972.0,253.1546,253.2536,252.9171,253.1447,3972.0
2024-12-26 13:20:00,255.7,255.81,255.57,255.75,1636.0,253.0359,253.1447,252.9072,253.0853,1636.0
2024-12-26 13:30:00,255.74,255.95,255.63,255.74,7117.0,253.0754,253.2833,252.9666,253.0754,7117.0
2024-12-26 13:40:00,255.65,255.78,255.08,255.26,5305.0,252.9864,253.115,252.4223,252.6004,5305.0
2024-12-26 13:50:00,255.29,256.05,255.29,255.9,5810.0,252.6301,253.3822,252.6301,253.2338,5810.0
2024-12-26 14:00:00,255.82,255.88,255.44,255.66,3611.0,253.1546,253.214,252.7786,252.9963,3611.0
2024-12-26 14:10:00,255.59,255.79,255.47,255.52,7966.0,252.927,253.1249,252.8083,252.8577,7966.0
2024-12-26 14:20:00,255.49,255.69,255.31,255.61,4410.0,252.828,253.026,252.6499,252.9468,4410.0
2024-12-26 14:30:00,255.56,255.56,255.24,255.47,7598.0,252.8973,252.8973,252.5807,252.8083,7598.0
2024-12-26 14:40:00,255.38,256.03,255.23,255.99,9318.0,252.7192,253.3624,252.5708,253.3228,9318.0
2024-12-26 14:50:00,255.97,256.17,255.57,256.09,4166.0,253.303,253.501,252.9072,253.4218,4166.0
2024-12-26 15:00:00,255.96,256.05,255.65,255.93,5200.0,253.2931,253.3822,252.9864,253.2635,5200.0
2024-12-26 15:10:00,255.82,255.94,255.53,255.65,3813.0,253.1546,253.2734,252.8676,252.9864,3813.0
2024-12-26 15:20:00,255.55,255.68,255.07,255.29,8508.0,252.8874,253.0161,252.4124,252.6301,8508.0
2024-12-26 15:30:00,255.37,256.4,255.11,256.37,13175.0,252.7093,253.7286,252.452,253.6989,13175.0
2024-12-26 15:40:00,256.38,256.42,255.89,256.15,11160.0,253.7088,253.7484,253.2239,253.4812,11160.0
2024-12-26 15:50:00,256.04,256.51,255.0,256.1,107472.0,253.3723,253.8374,252.3432,253.4317,107472.0
2024-12-27 09:30:00,254.0,257.37,253.43,256.72,18218.0,251.3536,254.6885,250.7895,254.0452,18218.0
2024-12-27 09:40:00,256.89,257.14,256.26,256.64,9733.0,254.2135,254.4609,253.59,253.9661,9733.0
2024-12-27 09:50:00,256.98,256.98,256.04,256.04,7071.0,254.3025,254.3025,253.3723,253.3723,7071.0
2024-12-27 10:00:00,256.75,256.75,255.48,256.22,7169.0,254.0749,254.0749,252.8182,253.5504,7169.0
2024-12-27 10:10:00,256.34,256.85,255.6,255.61,5436.0,253.6692,254.1739,252.9369,252.9468,5436.0
2024-12-27 10:20:00,255.79,256.09,255.18,255.44,7751.0,253.1249,253.4218,252.5213,252.7786,7751.0
2024-12-27 10:30:00,255.13,255.35,254.26,255.25,25621.0,252.4718,252.6895,251.6109,252.5905,25621.0
2024-12-27 10:40:00,255.02,255.38,255.01,255.24,4043.0,252.3629,252.7192,252.353,252.5807,4043.0
2024-12-27 10:50:00,255.25,255.57,254.74,255.05,7642.0,252.5905,252.9072,252.0859,252.3926,7642.0
2024-12-27 11:00:00,254.94,255.14,254.1,254.89,10767.0,252.2838,252.4817,251.4525,252.2343,10767.0
2024-12-27 11:10:00,254.84,254.87,253.98,254.14,2461.0,252.1848,252.2145,251.3338,251.4921,2461.0
2024-12-27 11:20:00,254.2,254.77,254.2,254.7,12263.0,251.5515,252.1155,251.5515,252.0463,12263.0
2024-12-27 11:30:00,254.64,254.75,254.22,254.35,4821.0,251.9869,252.0958,251.5713,251.6999,4821.0
2024-12-27 11:40:00,254.13,254.78,253.76,254.5,3064.0,251.4822,252.1254,251.1161,251.8484,3064.0
2024-12-27 11:50:00,254.39,254.54,254.15,254.3,2277.0,251.7395,251.8879,251.502,251.6504,2277.0
2024-12-27 12:00:00,254.28,254.53,254.12,254.51,1363.0,251.6307,251.878,251.4723,251.8583,1363.0
2024-12-27 12:10:00,254.26,254.87,254.09,254.46,3873.0,251.6109,252.2145,251.4426,251.8088,3873.0
2024-12-27 12:20:00,254.53,254.71,253.94,254.09,5207.0,251.878,252.0562,251.2942,251.4426,5207.0
2024-12-27 12:30:00,254.05,254.42,254.05,254.18,3831.0,251.4031,251.7692,251.4031,251.5317,3831.0
2024-12-27 12:40:00,254.23,254.48,254.07,254.38,5807.0,251.5812,251.8286,251.4228,251.7296,5807.0
2024-12-27 12:50:00,254.55,254.55,254.18,254.25,2810.0,251.8978,251.8978,251.5317,251.601,2810.0
2024-12-27 13:00:00,254.41,254.6,254.12,254.22,2350.0,251.7593,251.9473,251.4723,251.5713,2350.0
2024-12-27 13:10:00,254.39,254.68,254.23,254.55,3271.0,251.7395,252.0265,251.5812,251.8978,3271.0
2024-12-27 13:20:00,254.7,254.79,254.4,254.59,3530.0,252.0463,252.1353,251.7494,251.9374,3530.0
2024-12-27 13:30:00,254.47,254.67,254.24,254.4,3614.0,251.8187,252.0166,251.5911,251.7494,3614.0
2024-12-27 13:40:00,254.51,254.51,254.01,254.02,2858.0,251.8583,251.8583,251.3635,251.3734,2858.0
2024-12-27 13:50:00,254.01,254.44,253.84,254.2,7822.0,251.3635,251.789,251.1952,251.5515,7822.0
2024-12-27 14:00:00,254.18,254.39,253.95,253.98,2850.0,251.5317,251.7395,251.3041,251.3338,2850.0
2024-12-27 14:10:00,254.33,254.67,254.08,254.58,7104.0,251.6801,252.0166,251.4327,251.9275,7104.0
2024-12-27 14:20:00,254.77,254.77,254.01,254.01,6408.0,252.1155,252.1155,251.3635,251.3635,6408.0
2024-12-27 14:30:00,254.0,254.32,253.0,254.09,15605.0,251.3536,251.6702,250.364,251.4426,15605.0
2024-12-27 14:40:00,254.27,255.0,254.2,255.0,8402.0,251.6208,252.3432,251.5515,252.3432,8402.0
2024-12-27 14:50:00,255.15,255.74,254.93,255.67,3592.0,252.4916,253.0754,252.2739,253.0062,3592.0
2024-12-27 15:00:00,255.88,256.02,255.61,255.79,8732.0,253.214,253.3525,252.9468,253.1249,8732.0
2024-12-27 15:10:00,255.88,256.26,255.73,255.79,13050.0,253.214,253.59,253.0655,253.1249,13050.0
2024-12-27 15:20:00,255.9,256.41,255.79,256.1,15414.0,253.2338,253.7385,253.1249,253.4317,15414.0
2024-12-27 15:30:00,255.89,256.25,255.84,255.92,10342.0,253.2239,253.5801,253.1744,253.2536,10342.0
2024-12-27 15:40:00,256.0,256.0,255.1,255.31,9189.0,253.3327,253.3327,252.4421,252.6499,9189.0
2024-12-27 15:50:00,255.33,256.16,255.2,255.66,86221.0,252.6697,253.4911,252.5411,252.9963,86221.0
2024-12-30 09:30:00,253.6,253.98,251.4,251.53,17097.0,250.9577,251.3338,248.7807,248.9093,17097.0
2024-12-30 09:40:00,251.09,252.15,250.85,251.54,10461.0,248.4739,249.5228,248.2364,248.9192,10461.0
2024-12-30 09:50:00,251.3,251.98,250.83,251.29,6974.0,248.6817,249.3546,248.2166,248.6718,6974.0
2024-12-30 10:00:00,250.84,252.24,250.49,251.98,16473.0,248.2265,249.6119,247.8801,249.3546,16473.0
2024-12-30 10:10:00,251.98,252.0,251.19,251.56,14691.0,249.3546,249.3744,248.5728,248.939,14691.0
2024-12-30 10:20:00,251.8,253.04,251.57,252.77,8904.0,249.1765,250.4036,248.9489,250.1364,8904.0
2024-12-30 10:30:00,252.76,252.76,251.21,251.66,6721.0,250.1265,250.1265,248.5926,249.038,6721.0
2024-12-30 10:40:00,251.8,252.2,251.4,251.62,7457.0,249.1765,249.5723,248.7807,248.9984,7457.0
2024-12-30 10:50:00,251.34,251.92,251.25,251.75,13072.0,248.7213,249.2952,248.6322,249.127,13072.0
2024-12-30 11:00:00,251.74,252.67,251.71,252.67,8070.0,249.1171,250.0374,249.0874,250.0374,8070.0
2024-12-30 11:10:00,252.46,253.2,252.46,252.94,4077.0,249.8296,250.5619,249.8296,250.3046,4077.0
2024-12-30 11:20:00,253.09,253.13,252.57,252.99,17495.0,250.4531,250.4926,249.9385,250.3541,17495.0
2024-12-30 11:30:00,253.09,253.38,252.35,252.7,21143.0,250.4531,250.74,249.7208,250.0671,21143.0
2024-12-30 11:40:00,252.9,254.25,252.9,253.97,23530.0,250.265,251.601,250.265,251.3239,23530.0
2024-12-30 11:50:00,253.92,254.21,253.56,253.83,11068.0,251.2744,251.5614,250.9182,251.1853,11068.0
2024-12-30 12:00:00,253.83,254.85,253.72,254.52,9787.0,251.1853,252.1947,251.0765,251.8682,9787.0
2024-12-30 12:10:00,254.64,255.25,254.62,255.2,7597.0,251.9869,252.5905,251.9671,252.5411,7597.0
2024-12-30 12:20:00,255.23,255.24,254.56,254.77,9738.0,252.5708,252.5807,251.9077,252.1155,9738.0
2024-12-30 12:30:00,254.96,254.97,254.48,254.71,3780.0,252.3036,252.3135,251.8286,252.0562,3780.0
2024-12-30 12:40:00,254.89,254.9,254.34,254.77,8071.0,252.2343,252.2442,251.69,252.1155,8071.0
2024-12-30 12:50:00,254.68,255.05,254.47,255.01,8596.0,252.0265,252.3926,251.8187,252.353,8596.0
2024-12-30 13:00:00,254.91,255.05,254.55,254.92,3401.0,252.2541,252.3926,251.8978,252.264,3401.0
2024-12-30 13:10:00,254.76,255.07,254.6,254.8,8540.0,252.1057,252.4124,251.9473,252.1452,8540.0
2024-12-30 13:20:00,254.97,255.5,254.56,255.05,26916.0,252.3135,252.8379,251.9077,252.3926,26916.0
2024-12-30 13:30:00,254.92,255.05,253.57,253.73,14858.0,252.264,252.3926,250.9281,251.0864,14858.0
2024-12-30 13:40:00,253.53,254.49,253.49,254.36,16672.0,250.8885,251.8385,250.8489,251.7098,16672.0
2024-12-30 13:50:00,254.36,254.54,254.17,254.31,3197.0,251.7098,251.8879,251.5218,251.6603,3197.0
2024-12-30 14:00:00,254.33,254.85,254.22,254.68,4493.0,251.6801,252.1947,251.5713,252.0265,4493.0
2024-12-30 14:10:00,254.68,254.87,254.4,254.69,7101.0,252.0265,252.2145,251.7494,252.0364,7101.0
2024-12-30 14:20:00,254.69,254.69,253.79,254.4,9498.0,252.0364,252.0364,251.1458,251.7494,9498.0
2024-12-30 14:30:00,254.54,254.54,254.1,254.22,3541.0,251.8879,251.8879,251.4525,251.5713,3541.0
2024-12-30 14:40:00,254.35,254.61,254.07,254.6,6288.0,251.6999,251.9572,251.4228,251.9473,6288.0
2024-12-30 14:50:00,254.48,255.18,254.47,255.01,8554.0,251.8286,252.5213,251.8187,252.353,8554.0
2024-12-30 15:00:00,255.01,255.44,255.01,255.44,7724.0,252.353,252.7786,252.353,252.7786,7724.0
2024-12-30 15:10:00,255.39,255.89,255.16,255.89,8866.0,252.7291,253.2239,252.5015,253.2239,8866.0
2024-12-30 15:20:00,255.8,256.35,255.08,255.09,13944.0,253.1348,253.6791,252.4223,252.4322,13944.0
2024-12-30 15:30:00,255.09,255.17,254.35,254.64,11340.0,252.4322,252.5114,251.6999,251.9869,11340.0
2024-12-30 15:40:00,254.66,255.27,254.26,255.07,19190.0,252.0067,252.6103,251.6109,252.4124,19190.0
2024-12-30 15:50:00,254.88,255.64,254.16,254.4,85581.0,252.2244,252.9765,251.5119,251.7494,85581.0
2024-12-31 09:30:00,253.87,257.13,253.87,256.6,28031.0,252.1013,255.3385,252.1013,254.8122,28031.0
2024-12-31 09:40:00,256.45,257.38,255.45,256.94,16355.0,254.6633,255.5868,253.6702,255.1499,16355.0
2024-12-31 09:50:00,256.89,256.95,256.18,256.78,4978.0,255.1002,255.1598,254.3952,254.991,4978.0
2024-12-31 10:00:00,256.82,257.8,255.94,257.48,24407.0,255.0307,256.0039,254.1568,255.6861,24407.0
2024-12-31 10:10:00,257.24,258.0,257.19,257.6,6872.0,255.4478,256.2025,255.3981,255.8053,6872.0
2024-12-31 10:20:00,257.7,258.57,257.7,258.02,7733.0,255.9046,256.7685,255.9046,256.2223,7733.0
2024-12-31 10:30:00,258.05,258.05,257.29,257.63,4302.0,256.2521,256.2521,255.4974,255.8351,4302.0
2024-12-31 10:40:00,257.71,258.24,256.44,257.11,8289.0,255.9145,256.4408,254.6534,255.3187,8289.0
2024-12-31 10:50:00,257.12,257.49,256.93,256.93,4631.0,255.3286,255.696,255.1399,255.1399,4631.0
2024-12-31 11:00:00,256.68,256.69,255.05,255.18,4388.0,254.8917,254.9016,253.273,253.4021,4388.0
2024-12-31 11:10:00,255.5,255.6,254.92,254.98,6378.0,253.7199,253.8192,253.1439,253.2035,6378.0
2024-12-31 11:20:00,254.92,255.37,254.69,255.09,6083.0,253.1439,253.5908,252.9155,253.3128,6083.0
2024-12-31 11:30:00,255.03,255.09,254.45,254.53,7108.0,253.2532,253.3128,252.6772,252.7567,7108.0
2024-12-31 11:40:00,254.62,254.79,254.43,254.54,2310.0,252.846,253.0148,252.6574,252.7666,2310.0
2024-12-31 11:50:00,254.4,254.57,253.43,253.96,8069.0,252.6276,252.7964,251.6643,252.1906,8069.0
2024-12-31 12:00:00,254.03,254.18,253.92,254.1,2826.0,252.2601,252.4091,252.1509,252.3297,2826.0
2024-12-31 12:10:00,254.04,254.21,253.64,254.21,8645.0,252.2701,252.4389,251.8729,252.4389,8645.0
2024-12-31 12:20:00,254.04,254.41,253.23,253.24,8447.0,252.2701,252.6375,251.4657,251.4756,8447.0
2024-12-31 12:30:00,253.37,253.61,253.0,253.34,6943.0,251.6047,251.8431,251.2373,251.5749,6943.0
2024-12-31 12:40:00,253.35,253.61,253.35,253.37,4152.0,251.5849,251.8431,251.5849,251.6047,4152.0
2024-12-31 12:50:00,253.22,254.29,253.18,254.29,6052.0,251.4558,252.5183,251.4161,252.5183,6052.0
2024-12-31 13:00:00,254.31,254.56,253.6,253.66,6686.0,252.5382,252.7864,251.8331,251.8927,6686.0
2024-12-31 13:10:00,253.43,253.66,253.04,253.28,3733.0,251.6643,251.8927,251.277,251.5154,3733.0
2024-12-31 13:20:00,253.19,253.19,252.58,252.6,8040.0,251.426,251.426,250.8202,250.8401,8040.0
2024-12-31 13:30:00,252.5,252.91,252.34,252.79,3173.0,250.7408,251.1479,250.5819,251.0288,3173.0
2024-12-31 13:40:00,252.7,253.03,252.63,252.63,4748.0,250.9394,251.2671,250.8699,250.8699,4748.0
2024-12-31 13:50:00,252.92,253.08,252.78,252.94,6522.0,251.1579,251.3168,251.0189,251.1777,6522.0
2024-12-31 14:00:00,252.41,252.92,252.01,252.88,4491.0,250.6514,251.1579,250.2542,251.1182,4491.0
2024-12-31 14:10:00,253.07,253.16,252.05,252.05,2258.0,251.3068,251.3962,250.2939,250.2939,2258.0
2024-12-31 14:20:00,252.05,252.26,252.0,252.07,8584.0,250.2939,250.5025,250.2443,250.3138,8584.0
2024-12-31 14:30:00,251.96,252.06,251.55,252.03,14827.0,250.2046,250.3039,249.7974,250.2741,14827.0
2024-12-31 14:40:00,251.84,251.84,251.5,251.55,4736.0,250.0854,250.0854,249.7478,249.7974,4736.0
2024-12-31 14:50:00,251.42,252.22,251.29,251.97,11706.0,249.6683,250.4628,249.5392,250.2145,11706.0
2024-12-31 15:00:00,251.71,251.88,251.59,251.7,7458.0,249.9563,250.1251,249.8371,249.9464,7458.0
2024-12-31 15:10:00,251.74,252.28,251.64,252.17,9207.0,249.9861,250.5223,249.8868,250.4131,9207.0
2024-12-31 15:20:00,252.09,252.68,251.98,252.58,9683.0,250.3337,250.9195,250.2244,250.8202,9683.0
2024-12-31 15:30:00,252.58,252.82,252.25,252.25,10262.0,250.8202,251.0586,250.4925,250.4925,10262.0
2024-12-31 15:40:00,252.02,253.24,252.0,253.24,14727.0,250.2641,251.4756,250.2443,251.4756,14727.0
2024-12-31 15:50:00,253.01,253.75,252.91,253.71,100477.0,251.2472,251.9821,251.1479,251.9424,100477.0
2025-01-02 09:30:00,256.95,259.09,256.95,257.38,21898.0,255.1598,257.2849,255.1598,255.5868,21898.0
2025-01-02 09:40:00,257.29,258.5,256.66,258.0,11906.0,255.4974,256.699,254.8718,256.2025,11906.0
2025-01-02 09:50:00,258.09,258.72,256.49,257.22,17963.0,256.2919,256.9175,254.703,255.4279,17963.0
2025-01-02 10:00:00,257.31,257.34,256.16,256.51,6328.0,255.5173,255.5471,254.3753,254.7229,6328.0
2025-01-02 10:10:00,256.62,257.04,256.45,256.53,3525.0,254.8321,255.2492,254.6633,254.7427,3525.0
2025-01-02 10:20:00,256.69,256.69,255.49,255.85,8105.0,254.9016,254.9016,253.71,254.0675,8105.0
2025-01-02 10:30:00,255.64,255.64,255.05,255.05,4008.0,253.8589,253.8589,253.273,253.273,4008.0
2025-01-02 10:40:00,255.4,256.33,255.1,256.32,10343.0,253.6206,254.5441,253.3227,254.5342,10343.0
2025-01-02 10:50:00,256.14,256.79,255.83,256.25,4553.0,254.3554,255.0009,254.0476,254.4647,4553.0
2025-01-02 11:00:00,256.28,256.56,254.02,254.31,7262.0,254.4945,254.7725,252.2502,252.5382,7262.0
2025-01-02 11:10:00,254.31,254.61,253.61,254.01,4998.0,252.5382,252.8361,251.8431,252.2403,4998.0
2025-01-02 11:20:00,253.61,254.31,253.52,254.23,6533.0,251.8431,252.5382,251.7537,252.4587,6533.0
2025-01-02 11:30:00,254.09,254.32,253.78,254.1,3005.0,252.3197,252.5481,252.0119,252.3297,3005.0
2025-01-02 11:40:00,254.31,254.54,253.83,254.18,6541.0,252.5382,252.7666,252.0615,252.4091,6541.0
2025-01-02 11:50:00,254.16,254.16,253.39,253.47,4746.0,252.3892,252.3892,251.6246,251.704,4746.0
2025-01-02 12:00:00,253.47,253.62,253.34,253.56,1626.0,251.704,251.853,251.5749,251.7934,1626.0
2025-01-02 12:10:00,253.64,253.91,253.53,253.78,5285.0,251.8729,252.141,251.7636,252.0119,5285.0
2025-01-02 12:20:00,253.65,254.23,253.29,253.9,5201.0,251.8828,252.4587,251.5253,252.131,5201.0
2025-01-02 12:30:00,253.97,254.16,253.62,253.74,4232.0,252.2006,252.3892,251.853,251.9722,4232.0
2025-01-02 12:40:00,253.86,254.67,253.86,254.67,7855.0,252.0913,252.8957,252.0913,252.8957,7855.0
2025-01-02 12:50:00,254.5,254.86,254.42,254.86,4488.0,252.7269,253.0844,252.6474,253.0844,4488.0
2025-01-02 13:00:00,254.71,254.76,253.26,253.53,4684.0,252.9354,252.9851,251.4955,251.7636,4684.0
2025-01-02 13:10:00,253.28,253.79,253.23,253.47,3597.0,251.5154,252.0218,251.4657,251.704,3597.0
2025-01-02 13:20:00,253.47,253.48,252.75,253.14,3164.0,251.704,251.714,250.9891,251.3763,3164.0
2025-01-02 13:30:00,253.1,253.15,252.7,252.96,3166.0,251.3366,251.3863,250.9394,251.1976,3166.0
2025-01-02 13:40:00,252.91,253.29,252.5,252.5,16210.0,251.1479,251.5253,250.7408,250.7408,16210.0
2025-01-02 13:50:00,252.5,253.23,252.5,253.23,3061.0,250.7408,251.4657,250.7408,251.4657,3061.0
2025-01-02 14:00:00,253.01,253.18,252.77,252.88,2994.0,251.2472,251.4161,251.0089,251.1182,2994.0
2025-01-02 14:10:00,252.89,253.08,252.65,252.83,2451.0,251.1281,251.3168,250.8898,251.0685,2451.0
2025-01-02 14:20:00,252.76,253.49,252.68,253.49,8262.0,250.999,251.7239,250.9195,251.7239,8262.0
2025-01-02 14:30:00,253.35,253.64,253.11,253.11,2991.0,251.5849,251.8729,251.3466,251.3466,2991.0
2025-01-02 14:40:00,253.52,253.73,253.15,253.73,4628.0,251.7537,251.9622,251.3863,251.9622,4628.0
2025-01-02 14:50:00,253.65,253.91,253.0,253.02,5762.0,251.8828,252.141,251.2373,251.2572,5762.0
2025-01-02 15:00:00,252.97,253.58,252.97,253.41,3464.0,251.2075,251.8133,251.2075,251.6445,3464.0
2025-01-02 15:10:00,253.47,253.5,253.06,253.33,5753.0,251.704,251.7338,251.2969,251.565,5753.0
2025-01-02 15:20:00,253.44,253.58,252.0,253.48,22863.0,251.6743,251.8133,250.2443,251.714,22863.0
2025-01-02 15:30:00,253.48,253.71,252.36,252.46,10968.0,251.714,251.9424,250.6018,250.7011,10968.0
2025-01-02 15:40:00,252.46,252.64,252.02,252.22,19359.0,250.7011,250.8798,250.2641,250.4628,19359.0
2025-01-02 15:50:00,252.29,253.11,252.28,252.9,79816.0,250.5323,251.3466,250.5223,251.138,79816.0
2025-01-03 09:30:00,253.49,254.39,251.69,253.09,7894.0,251.7239,252.6176,249.9364,251.3267,7894.0
2025-01-03 09:40:00,253.74,256.0,253.73,256.0,12440.0,251.9722,254.2164,251.9622,254.2164,12440.0
2025-01-03 09:50:00,256.0,259.99,255.82,258.82,53479.0,254.2164,258.1786,254.0377,257.0168,53479.0
2025-01-03 10:00:00,258.5,261.09,257.7,260.56,15808.0,256.699,259.271,255.9046,258.7446,15808.0
2025-01-03 10:10:00,259.66,261.62,259.66,261.62,29948.0,257.8509,259.7973,257.8509,259.7973,29948.0
2025-01-03 10:20:00,261.42,265.49,260.52,265.24,26832.0,259.5987,263.6403,258.7049,263.392,26832.0
2025-01-03 10:30:00,265.02,265.82,263.72,265.81,18289.0,263.1736,263.968,261.8826,263.9581,18289.0
2025-01-03 10:40:00,265.69,265.72,263.59,263.6,16715.0,263.8389,263.8687,261.7535,261.7635,16715.0
2025-01-03 10:50:00,263.61,264.32,262.0,264.18,49973.0,261.7734,262.4785,260.1746,262.3394,49973.0
2025-01-03 11:00:00,263.88,263.93,262.63,262.96,7730.0,262.0415,262.0912,260.8002,261.1279,7730.0
2025-01-03 11:10:00,262.78,262.9,261.3,261.48,7913.0,260.9492,261.0683,259.4795,259.6582,7913.0
2025-01-03 11:20:00,262.15,262.15,260.58,261.71,8163.0,260.3236,260.3236,258.7645,259.8866,8163.0
2025-01-03 11:30:00,261.71,262.42,261.56,261.86,9942.0,259.8866,260.5917,259.7377,260.0356,9942.0
2025-01-03 11:40:00,261.76,262.48,261.55,262.48,6769.0,259.9363,260.6513,259.7277,260.6513,6769.0
2025-01-03 11:50:00,262.48,263.27,262.16,263.27,8106.0,260.6513,261.4358,260.3335,261.4358,8106.0
2025-01-03 12:00:00,262.94,263.52,262.8,263.51,4071.0,261.1081,261.684,260.969,261.6741,4071.0
2025-01-03 12:10:00,263.64,263.73,262.49,262.72,11189.0,261.8032,261.8926,260.6612,260.8896,11189.0
2025-01-03 12:20:00,262.92,263.0,262.65,262.88,2914.0,261.0882,261.1676,260.8201,261.0485,2914.0
2025-01-03 12:30:00,263.03,263.44,262.83,263.25,4604.0,261.1974,261.6046,260.9988,261.4159,4604.0
2025-01-03 12:40:00,263.38,264.15,263.25,263.96,9358.0,261.545,262.3096,261.4159,262.121,9358.0
2025-01-03 12:50:00,264.04,264.04,263.5,263.63,4763.0,262.2004,262.2004,261.6642,261.7933,4763.0
2025-01-03 13:00:00,263.56,263.56,263.02,263.44,5032.0,261.7237,261.7237,261.1875,261.6046,5032.0
2025-01-03 13:10:00,263.32,263.73,263.26,263.73,5920.0,261.4854,261.8926,261.4258,261.8926,5920.0
2025-01-03 13:20:00,263.79,263.79,263.21,263.63,3851.0,261.9521,261.9521,261.3762,261.7933,3851.0
2025-01-03 13:30:00,263.72,263.87,263.23,263.23,3987.0,261.8826,262.0316,261.396,261.396,3987.0
2025-01-03 13:40:00,263.37,264.0,263.19,263.81,7289.0,261.5351,262.1607,261.3563,261.972,7289.0
2025-01-03 13:50:00,263.81,264.24,263.57,264.19,8225.0,261.972,262.399,261.7337,262.3494,8225.0
2025-01-03 14:00:00,264.32,264.32,263.52,263.93,6274.0,262.4785,262.4785,261.684,262.0912,6274.0
2025-01-03 14:10:00,263.93,264.32,263.68,264.22,15897.0,262.0912,262.4785,261.8429,262.3791,15897.0
2025-01-03 14:20:00,264.06,264.32,264.04,264.2,8849.0,262.2203,262.4785,262.2004,262.3593,8849.0
2025-01-03 14:30:00,264.28,264.98,264.28,264.74,14133.0,262.4387,263.1339,262.4387,262.8955,14133.0
2025-01-03 14:40:00,264.62,264.92,264.61,264.79,5005.0,262.7764,263.0743,262.7664,262.9452,5005.0
2025-01-03 14:50:00,264.75,264.77,264.02,264.04,4955.0,262.9055,262.9253,262.1805,262.2004,4955.0
2025-01-03 15:00:00,264.01,264.05,263.71,264.04,2966.0,262.1706,262.2103,261.8727,262.2004,2966.0
2025-01-03 15:10:00,264.05,264.21,264.01,264.12,7745.0,262.2103,262.3692,262.1706,262.2798,7745.0
2025-01-03 15:20:00,264.12,264.72,264.02,264.28,13718.0,262.2798,262.8757,262.1805,262.4387,13718.0
2025-01-03 15:30:00,264.29,264.29,263.55,263.73,13033.0,262.4487,262.4487,261.7138,261.8926,13033.0
2025-01-03 15:40:00,263.85,263.85,262.9,263.13,22687.0,262.0117,262.0117,261.0683,261.2967,22687.0
2025-01-03 15:50:00,263.12,263.14,262.04,262.47,80301.0,261.2868,261.3067,260.2143,260.6413,80301.0
2025-01-06 09:30:00,263.89,267.46,263.81,267.18,18822.0,262.0514,265.5966,261.972,265.3185,18822.0
2025-01-06 09:40:00,267.45,270.57,267.42,269.98,38773.0,265.5866,268.6849,265.5569,268.099,38773.0
2025-01-06 09:50:00,268.9,270.22,268.9,270.0,13489.0,267.0265,268.3373,267.0265,268.1189,13489.0
2025-01-06 10:00:00,269.63,271.17,269.41,270.69,17223.0,267.7515,269.2807,267.533,268.8041,17223.0
2025-01-06 10:10:00,270.8,271.0,269.13,269.85,35216.0,268.9133,269.1119,267.2549,267.9699,35216.0
2025-01-06 10:20:00,269.99,270.94,269.23,270.14,12506.0,268.1089,269.0523,267.3542,268.2579,12506.0
2025-01-06 10:30:00,270.17,270.99,269.74,270.67,8773.0,268.2877,269.102,267.8607,268.7842,8773.0
2025-01-06 10:40:00,270.41,271.3,270.41,270.84,15599.0,268.526,269.4098,268.526,268.953,15599.0
2025-01-06 10:50:00,270.9,271.36,269.13,269.49,26497.0,269.0126,269.4694,267.2549,267.6124,26497.0
2025-01-06 11:00:00,269.44,269.74,268.11,268.65,21227.0,267.5628,267.8607,266.242,266.7783,21227.0
2025-01-06 11:10:00,268.91,270.42,268.66,270.25,6752.0,267.0365,268.536,266.7882,268.3671,6752.0
2025-01-06 11:20:00,270.07,270.43,269.31,269.31,6691.0,268.1884,268.5459,267.4337,267.4337,6691.0
2025-01-06 11:30:00,269.59,270.31,269.59,269.88,2769.0,267.7117,268.4267,267.7117,267.9997,2769.0
2025-01-06 11:40:00,270.17,271.0,269.9,270.92,7376.0,268.2877,269.1119,268.0196,269.0325,7376.0
2025-01-06 11:50:00,270.85,271.0,270.56,270.75,12405.0,268.963,269.1119,268.675,268.8637,12405.0
2025-01-06 12:00:00,270.61,270.62,269.42,269.69,8544.0,268.7246,268.7346,267.5429,267.811,8544.0
2025-01-06 12:10:00,269.76,269.82,269.32,269.35,2231.0,267.8805,267.9401,267.4436,267.4734,2231.0
2025-01-06 12:20:00,269.49,269.49,268.46,268.74,11222.0,267.6124,267.6124,266.5896,266.8677,11222.0
2025-01-06 12:30:00,268.59,268.77,268.08,268.76,9028.0,266.7187,266.8974,266.2123,266.8875,9028.0
2025-01-06 12:40:00,268.59,268.66,268.24,268.25,1880.0,266.7187,266.7882,266.3711,266.3811,1880.0
2025-01-06 12:50:00,268.28,268.28,267.88,268.0,4136.0,266.4109,266.4109,266.0136,266.1328,4136.0
2025-01-06 13:00:00,268.11,268.18,267.18,267.18,11150.0,266.242,266.3116,265.3185,265.3185,11150.0
2025-01-06 13:10:00,267.44,267.7,267.25,267.55,3126.0,265.5767,265.8349,265.388,265.6859,3126.0
2025-01-06 13:20:00,267.58,267.58,266.72,266.74,8790.0,265.7157,265.7157,264.8617,264.8816,8790.0
2025-01-06 13:30:00,266.91,266.97,266.18,266.78,9965.0,265.0504,265.11,264.3255,264.9213,9965.0
2025-01-06 13:40:00,266.82,266.82,265.73,265.87,8199.0,264.961,264.961,263.8786,264.0177,8199.0
2025-01-06 13:50:00,265.88,266.17,265.69,266.03,9551.0,264.0276,264.3156,263.8389,264.1765,9551.0
2025-01-06 14:00:00,265.97,265.97,265.31,265.54,6522.0,264.117,264.117,263.4616,263.69,6522.0
2025-01-06 14:10:00,265.61,266.37,265.6,266.02,8083.0,263.7595,264.5142,263.7495,264.1666,8083.0
2025-01-06 14:20:00,266.06,266.06,265.51,265.53,4872.0,264.2063,264.2063,263.6602,263.68,4872.0
2025-01-06 14:30:00,265.43,265.63,264.53,265.26,17395.0,263.5807,263.7793,262.687,263.4119,17395.0
2025-01-06 14:40:00,265.13,266.05,265.06,266.05,3723.0,263.2828,264.1964,263.2133,264.1964,3723.0
2025-01-06 14:50:00,266.04,266.09,265.08,265.08,7164.0,264.1865,264.2361,263.2332,263.2332,7164.0
2025-01-06 15:00:00,265.15,265.47,264.58,264.58,3601.0,263.3027,263.6204,262.7366,262.7366,3601.0
2025-01-06 15:10:00,264.54,264.79,264.01,264.07,6165.0,262.6969,262.9452,262.1706,262.2302,6165.0
2025-01-06 15:20:00,264.02,264.29,264.0,264.25,4338.0,262.1805,262.4487,262.1607,262.4089,4338.0
2025-01-06 15:30:00,264.36,264.58,263.63,264.33,19312.0,262.5182,262.7366,261.7933,262.4884,19312.0
2025-01-06 15:40:00,264.3,264.31,263.8,264.02,14011.0,262.4586,262.4685,261.9621,262.1805,14011.0
2025-01-06 15:50:00,263.88,264.33,263.17,264.32,83302.0,262.0415,262.4884,261.3365,262.4785,83302.0
2025-01-07 09:30:00,265.85,269.72,265.85,269.27,17939.0,263.9978,267.8408,263.9978,267.394,17939.0
2025-01-07 09:40:00,269.27,270.8,268.46,270.44,16894.0,267.394,268.9133,266.5896,268.5558,16894.0
2025-01-07 09:50:00,270.44,271.46,269.45,270.03,19937.0,268.5558,269.5687,267.5727,268.1487,19937.0
2025-01-07 10:00:00,270.63,270.77,267.26,267.26,24374.0,268.7445,268.8835,265.398,265.398,24374.0
2025-01-07 10:10:00,267.54,267.61,266.71,266.71,11089.0,265.676,265.7455,264.8518,264.8518,11089.0
2025-01-07 10:20:00,267.39,268.78,267.39,268.73,17832.0,265.5271,266.9074,265.5271,266.8577,17832.0
2025-01-07 10:30:00,268.81,269.17,267.87,268.3,16099.0,266.9372,267.2947,266.0037,266.4307,16099.0
2025-01-07 10:40:00,268.3,268.39,266.89,267.11,6661.0,266.4307,266.5201,265.0305,265.249,6661.0
2025-01-07 10:50:00,266.88,267.73,266.17,267.73,13575.0,265.0206,265.8647,264.3156,265.8647,13575.0
2025-01-07 11:00:00,268.0,268.4,266.8,267.39,8362.0,266.1328,266.53,264.9412,265.5271,8362.0
2025-01-07 11:10:00,267.11,267.25,265.82,266.07,10512.0,265.249,265.388,263.968,264.2163,10512.0
2025-01-07 11:20:00,265.82,266.17,265.26,265.72,4811.0,263.968,264.3156,263.4119,263.8687,4811.0
2025-01-07 11:30:00,265.69,266.95,265.03,266.95,9197.0,263.8389,265.0901,263.1835,265.0901,9197.0
2025-01-07 11:40:00,267.01,267.49,266.57,267.47,5428.0,265.1497,265.6264,264.7128,265.6065,5428.0
2025-01-07 11:50:00,267.26,267.27,266.09,266.44,10301.0,265.398,265.4079,264.2361,264.5837,10301.0
2025-01-07 12:00:00,266.44,266.92,266.39,266.8,6292.0,264.5837,265.0603,264.534,264.9412,6292.0
2025-01-07 12:10:00,266.8,267.91,266.59,267.76,6515.0,264.9412,266.0434,264.7326,265.8945,6515.0
2025-01-07 12:20:00,267.68,268.7,267.5,268.63,12343.0,265.815,266.8279,265.6363,266.7584,12343.0
2025-01-07 12:30:00,268.48,268.76,267.9,267.94,7040.0,266.6095,266.8875,266.0335,266.0732,7040.0
2025-01-07 12:40:00,267.77,267.99,267.0,267.23,4990.0,265.9044,266.1229,265.1398,265.3682,4990.0
2025-01-07 12:50:00,267.21,267.62,267.01,267.62,6243.0,265.3483,265.7555,265.1497,265.7555,6243.0
2025-01-07 13:00:00,267.78,268.11,267.34,267.88,6750.0,265.9143,266.242,265.4774,266.0136,6750.0
2025-01-07 13:10:00,267.85,267.85,267.21,267.59,3343.0,265.9839,265.9839,265.3483,265.7257,3343.0
2025-01-07 13:20:00,267.82,268.08,267.75,268.08,3986.0,265.9541,266.2123,265.8846,266.2123,3986.0
2025-01-07 13:30:00,267.91,268.07,267.72,267.85,3583.0,266.0434,266.2023,265.8548,265.9839,3583.0
2025-01-07 13:40:00,267.9,268.04,267.77,267.87,2709.0,266.0335,266.1725,265.9044,266.0037,2709.0
2025-01-07 13:50:00,268.02,268.11,267.6,267.99,5498.0,266.1527,266.242,265.7356,266.1229,5498.0
2025-01-07 14:00:00,267.8,267.82,267.06,267.34,3956.0,265.9342,265.9541,265.1994,265.4774,3956.0
2025-01-07 14:10:00,267.32,267.48,267.05,267.32,2166.0,265.4575,265.6164,265.1894,265.4575,2166.0
2025-01-07 14:20:00,267.15,267.79,267.13,267.63,3607.0,265.2887,265.9243,265.2689,265.7654,3607.0
2025-01-07 14:30:00,267.62,267.76,267.16,267.16,4746.0,265.7555,265.8945,265.2987,265.2987,4746.0
2025-01-07 14:40:00,267.25,268.27,267.14,268.07,7987.0,265.388,266.4009,265.2788,266.2023,7987.0
2025-01-07 14:50:00,268.2,268.2,267.81,267.87,5873.0,266.3314,266.3314,265.9441,266.0037,5873.0
2025-01-07 15:00:00,268.02,268.2,267.37,267.39,14461.0,266.1527,266.3314,265.5072,265.5271,14461.0
2025-01-07 15:10:00,267.57,267.74,267.09,267.34,8603.0,265.7058,265.8746,265.2292,265.4774,8603.0
2025-01-07 15:20:00,267.28,267.28,266.68,266.74,7523.0,265.4178,265.4178,264.822,264.8816,7523.0
2025-01-07 15:30:00,267.04,267.11,266.37,266.9,13478.0,265.1795,265.249,264.5142,265.0405,13478.0
2025-01-07 15:40:00,267.01,267.55,266.74,267.13,14028.0,265.1497,265.6859,264.8816,265.2689,14028.0
2025-01-07 15:50:00,267.16,267.77,266.73,267.62,99242.0,265.2987,265.9044,264.8717,265.7555,99242.0
2025-01-08 09:30:00,266.62,266.7,262.68,263.61,12737.0,264.7624,264.8419,260.8499,261.7734,12737.0
2025-01-08 09:40:00,263.15,263.58,260.45,263.57,20210.0,261.3166,261.7436,258.6354,261.7337,20210.0
2025-01-08 09:50:00,263.56,264.13,262.83,263.85,7320.0,261.7237,262.2898,260.9988,262.0117,7320.0
2025-01-08 10:00:00,263.37,265.23,262.91,265.23,6952.0,261.5351,263.3821,261.0783,263.3821,6952.0
2025-01-08 10:10:00,265.61,265.72,265.1,265.54,3049.0,263.7595,263.8687,263.253,263.69,3049.0
2025-01-08 10:20:00,265.25,266.01,265.24,265.97,1784.0,263.402,264.1567,263.392,264.117,1784.0
2025-01-08 10:30:00,265.96,266.3,265.67,266.3,4900.0,264.107,264.4447,263.819,264.4447,4900.0
2025-01-08 10:40:00,266.21,266.38,265.83,265.83,1923.0,264.3553,264.5241,263.9779,263.9779,1923.0
2025-01-08 10:50:00,265.99,266.44,265.99,266.18,3403.0,264.1368,264.5837,264.1368,264.3255,3403.0
2025-01-08 11:00:00,266.1,267.85,265.7,267.73,9586.0,264.246,265.9839,263.8488,265.8647,9586.0
2025-01-08 11:10:00,267.65,268.87,267.47,267.77,7531.0,265.7853,266.9968,265.6065,265.9044,7531.0
2025-01-08 11:20:00,267.77,267.83,266.65,266.9,6278.0,265.9044,265.964,264.7922,265.0405,6278.0
2025-01-08 11:30:00,266.97,267.34,266.26,267.13,8306.0,265.11,265.4774,264.4049,265.2689,8306.0
2025-01-08 11:40:00,267.13,267.21,266.7,267.15,10056.0,265.2689,265.3483,264.8419,265.2887,10056.0
2025-01-08 11:50:00,267.32,268.06,266.88,267.6,8738.0,265.4575,266.1924,265.0206,265.7356,8738.0
2025-01-08 12:00:00,268.24,268.24,267.52,267.74,9193.0,266.3711,266.3711,265.6562,265.8746,9193.0
2025-01-08 12:10:00,267.93,267.93,266.83,267.19,8925.0,266.0633,266.0633,264.971,265.3285,8925.0
2025-01-08 12:20:00,267.01,267.69,267.01,267.64,4361.0,265.1497,265.825,265.1497,265.7753,4361.0
2025-01-08 12:30:00,267.55,267.85,266.6,266.8,8584.0,265.6859,265.9839,264.7426,264.9412,8584.0
2025-01-08 12:40:00,266.8,267.22,266.78,267.22,3844.0,264.9412,265.3582,264.9213,265.3582,3844.0
2025-01-08 12:50:00,266.97,267.37,266.95,267.26,2609.0,265.11,265.5072,265.0901,265.398,2609.0
2025-01-08 13:00:00,267.1,267.83,267.01,267.47,10889.0,265.2391,265.964,265.1497,265.6065,10889.0
2025-01-08 13:10:00,267.61,268.13,267.38,268.09,4082.0,265.7455,266.2619,265.5171,266.2222,4082.0
2025-01-08 13:20:00,267.86,268.18,267.61,267.8,2572.0,265.9938,266.3116,265.7455,265.9342,2572.0
2025-01-08 13:30:00,267.88,268.33,267.65,268.33,4085.0,266.0136,266.4605,265.7853,266.4605,4085.0
2025-01-08 13:40:00,267.83,268.54,267.73,268.54,38740.0,265.964,266.669,265.8647,266.669,38740.0
2025-01-08 13:50:00,268.31,268.31,267.41,267.57,7359.0,266.4407,266.4407,265.5469,265.7058,7359.0
2025-01-08 14:00:00,267.38,268.41,267.38,267.91,4934.0,265.5171,266.54,265.5171,266.0434,4934.0
2025-01-08 14:10:00,268.1,268.29,267.74,268.12,7963.0,266.2321,266.4208,265.8746,266.252,7963.0
2025-01-08 14:20:00,268.34,268.34,267.9,268.13,4521.0,266.4704,266.4704,266.0335,266.2619,4521.0
2025-01-08 14:30:00,268.13,268.36,267.75,268.36,8566.0,266.2619,266.4903,265.8846,266.4903,8566.0
2025-01-08 14:40:00,268.3,268.33,267.84,268.29,6713.0,266.4307,266.4605,265.9739,266.4208,6713.0
2025-01-08 14:50:00,268.16,268.88,267.95,268.61,22408.0,266.2917,267.0067,266.0832,266.7386,22408.0
2025-01-08 15:00:00,268.74,268.85,268.24,268.31,6755.0,266.8677,266.9769,266.3711,266.4407,6755.0
2025-01-08 15:10:00,268.31,268.9,268.31,268.66,8602.0,266.4407,267.0265,266.4407,266.7882,8602.0
2025-01-08 15:20:00,268.77,268.91,268.08,268.35,10889.0,266.8974,267.0365,266.2123,266.4804,10889.0
2025-01-08 15:30:00,268.35,268.35,267.6,267.75,15829.0,266.4804,266.4804,265.7356,265.8846,15829.0
2025-01-08 15:40:00,267.75,268.07,267.06,267.74,38458.0,265.8846,266.2023,265.1994,265.8746,38458.0
2025-01-08 15:50:00,267.96,268.67,267.89,267.95,73872.0,266.0931,266.7981,266.0236,266.0832,73872.0
2025-01-10 09:30:00,268.0,274.48,267.12,274.48,26339.0,266.1328,272.5677,265.2589,272.5677,26339.0
2025-01-10 09:40:00,273.69,275.5,272.86,273.67,18447.0,271.7832,273.5806,270.959,271.7633,18447.0
2025-01-10 09:50:00,273.67,274.16,270.56,270.63,10670.0,271.7633,272.2499,268.675,268.7445,10670.0
2025-01-10 10:00:00,270.56,272.1,269.92,271.79,8554.0,268.675,270.2042,268.0394,269.8964,8554.0
2025-01-10 10:10:00,271.79,272.0,270.49,271.81,24832.0,269.8964,270.1049,268.6055,269.9163,24832.0
2025-01-10 10:20:00,271.26,272.48,271.26,271.49,10446.0,269.3701,270.5816,269.3701,269.5985,10446.0
2025-01-10 10:30:00,271.51,273.01,271.17,272.13,9368.0,269.6184,271.1079,269.2807,270.234,9368.0
2025-01-10 10:40:00,271.97,272.17,270.81,271.29,3276.0,270.0752,270.2738,268.9232,269.3999,3276.0
2025-01-10 10:50:00,271.02,271.64,270.74,271.29,5376.0,269.1318,269.7475,268.8537,269.3999,5376.0
2025-01-10 11:00:00,271.49,273.13,271.27,273.13,9214.0,269.5985,271.2271,269.38,271.2271,9214.0
2025-01-10 11:10:00,273.24,274.08,272.6,273.9,30264.0,271.3363,272.1705,270.7008,271.9917,30264.0
2025-01-10 11:20:00,274.12,274.5,272.88,273.94,17203.0,272.2102,272.5875,270.9788,272.0314,17203.0
2025-01-10 11:30:00,273.72,275.2,273.64,274.46,29450.0,271.813,273.2826,271.7335,272.5478,29450.0
2025-01-10 11:40:00,274.55,275.36,273.97,275.35,8920.0,272.6372,273.4415,272.0612,273.4316,8920.0
2025-01-10 11:50:00,275.35,275.44,271.48,271.48,54327.0,273.4316,273.521,269.5886,269.5886,54327.0
2025-01-10 12:00:00,271.62,271.85,270.5,270.61,5287.0,269.7276,269.956,268.6154,268.7246,5287.0
2025-01-10 12:10:00,270.22,271.0,269.46,270.92,18179.0,268.3373,269.1119,267.5826,269.0325,18179.0
2025-01-10 12:20:00,270.85,272.85,269.8,272.45,28358.0,268.963,270.949,267.9203,270.5518,28358.0
2025-01-10 12:30:00,272.74,274.9,272.13,272.13,17029.0,270.8398,272.9847,270.234,270.234,17029.0
2025-01-10 12:40:00,272.69,274.31,272.37,273.91,13329.0,270.7901,272.3988,270.4724,272.0016,13329.0
2025-01-10 12:50:00,273.9,274.35,273.09,273.68,31233.0,271.9917,272.4386,271.1873,271.7732,31233.0
2025-01-10 13:00:00,272.98,274.03,272.66,273.68,18121.0,271.0781,272.1208,270.7603,271.7732,18121.0
2025-01-10 13:10:00,273.81,274.47,273.56,274.28,15842.0,271.9023,272.5577,271.6541,272.3691,15842.0
2025-01-10 13:20:00,274.42,275.17,273.99,274.2,14561.0,272.5081,273.2529,272.0811,272.2896,14561.0
2025-01-10 13:30:00,274.0,274.2,273.6,274.03,5294.0,272.091,272.2896,271.6938,272.1208,5294.0
2025-01-10 13:40:00,274.06,274.45,272.99,273.14,7557.0,272.1506,272.5379,271.088,271.237,7557.0
2025-01-10 13:50:00,272.97,273.13,272.34,272.46,6042.0,271.0682,271.2271,270.4426,270.5617,6042.0
2025-01-10 14:00:00,272.13,272.85,271.92,272.48,4831.0,270.234,270.949,270.0255,270.5816,4831.0
2025-01-10 14:10:00,272.18,272.78,271.15,271.62,9488.0,270.2837,270.8795,269.2609,269.7276,9488.0
2025-01-10 14:20:00,271.62,272.04,271.31,271.55,16748.0,269.7276,270.1447,269.4198,269.6581,16748.0
2025-01-10 14:30:00,271.34,271.97,269.83,270.42,31797.0,269.4495,270.0752,267.9501,268.536,31797.0
2025-01-10 14:40:00,269.64,271.18,269.23,270.86,17372.0,267.7614,269.2907,267.3542,268.9729,17372.0
2025-01-10 14:50:00,271.1,271.97,271.08,271.34,10573.0,269.2112,270.0752,269.1914,269.4495,10573.0
2025-01-10 15:00:00,271.36,271.82,271.07,271.24,7645.0,269.4694,269.9262,269.1814,269.3502,7645.0
2025-01-10 15:10:00,271.25,271.32,269.77,269.93,10814.0,269.3602,269.4297,267.8905,268.0494,10814.0
2025-01-10 15:20:00,270.12,270.8,269.9,270.17,37412.0,268.238,268.9133,268.0196,268.2877,37412.0
2025-01-10 15:30:00,270.38,271.2,270.11,270.91,10047.0,268.4962,269.3105,268.2281,269.0225,10047.0
2025-01-10 15:40:00,270.84,271.23,269.98,270.0,32811.0,268.953,269.3403,268.099,268.1189,32811.0
2025-01-10 15:50:00,269.69,270.05,268.9,269.24,153924.0,267.811,268.1685,267.0265,267.3642,153924.0
2025-01-13 09:30:00,281.85,283.06,278.95,282.27,120315.0,279.8863,281.0879,277.0065,280.3034,120315.0
2025-01-13 09:40:00,282.27,285.5,281.0,283.5,75704.0,280.3034,283.5109,279.0422,281.5248,75704.0
2025-01-13 09:50:00,283.39,286.5,282.39,286.5,32417.0,281.4156,284.5039,280.4226,284.5039,32417.0
2025-01-13 10:00:00,286.69,287.24,284.18,285.54,29998.0,284.6926,285.2388,282.2001,283.5506,29998.0
2025-01-13 10:10:00,285.95,287.51,285.46,287.03,38939.0,283.9578,285.5069,283.4712,285.0302,38939.0
2025-01-13 10:20:00,287.38,287.73,286.56,287.17,21785.0,285.3778,285.7254,284.5635,285.1693,21785.0
2025-01-13 10:30:00,287.28,287.85,285.97,286.57,32139.0,285.2785,285.8445,283.9776,284.5734,32139.0
2025-01-13 10:40:00,286.61,288.22,286.03,288.22,18471.0,284.6132,286.2119,284.0372,286.2119,18471.0
2025-01-13 10:50:00,288.22,289.87,288.22,289.64,39966.0,286.2119,287.8504,286.2119,287.622,39966.0
2025-01-13 11:00:00,289.84,290.64,287.86,290.11,41482.0,287.8206,288.6151,285.8544,288.0888,41482.0
2025-01-13 11:10:00,290.05,290.67,288.2,289.4,28083.0,288.0292,288.6449,286.1921,287.3837,28083.0
2025-01-13 11:20:00,289.42,290.28,288.77,289.44,54587.0,287.4036,288.2576,286.7581,287.4234,54587.0
2025-01-13 11:30:00,289.14,289.54,287.96,288.51,12334.0,287.1255,287.5227,285.9537,286.4999,12334.0
2025-01-13 11:40:00,288.64,289.2,288.01,289.03,60333.0,286.629,287.1851,286.0034,287.0163,60333.0
2025-01-13 11:50:00,289.0,289.0,287.56,287.88,18459.0,286.9865,286.9865,285.5565,285.8743,18459.0
2025-01-13 12:00:00,287.61,289.23,287.6,289.15,12626.0,285.6062,287.2149,285.5963,287.1355,12626.0
2025-01-13 12:10:00,289.39,289.54,288.46,289.27,13683.0,287.3738,287.5227,286.4503,287.2546,13683.0
2025-01-13 12:20:00,288.99,290.17,288.74,290.11,15424.0,286.9766,288.1484,286.7283,288.0888,15424.0
2025-01-13 12:30:00,289.92,290.06,289.01,289.27,17693.0,287.9001,288.0391,286.9964,287.2546,17693.0
2025-01-13 12:40:00,289.27,290.07,289.27,290.07,34695.0,287.2546,288.049,287.2546,288.049,34695.0
2025-01-13 12:50:00,289.98,290.58,289.43,289.43,21987.0,287.9597,288.5555,287.4135,287.4135,21987.0
2025-01-13 13:00:00,289.04,289.43,288.0,289.28,15348.0,287.0262,287.4135,285.9935,287.2646,15348.0
2025-01-13 13:10:00,289.16,289.29,288.29,288.5,8870.0,287.1454,287.2745,286.2814,286.49,8870.0
2025-01-13 13:20:00,288.53,289.06,288.24,288.68,9830.0,286.5198,287.0461,286.2318,286.6687,9830.0
2025-01-13 13:30:00,288.55,289.42,287.84,289.42,28526.0,286.5396,287.4036,285.8346,287.4036,28526.0
2025-01-13 13:40:00,289.3,289.77,288.72,288.72,12470.0,287.2844,287.7511,286.7085,286.7085,12470.0
2025-01-13 13:50:00,288.37,289.24,287.95,288.99,12074.0,286.3609,287.2248,285.9438,286.9766,12074.0
2025-01-13 14:00:00,288.96,289.1,288.31,289.08,8689.0,286.9468,287.0858,286.3013,287.0659,8689.0
2025-01-13 14:10:00,288.92,289.18,288.76,288.76,5849.0,286.9071,287.1652,286.7482,286.7482,5849.0
2025-01-13 14:20:00,288.93,289.08,288.58,288.75,13226.0,286.917,287.0659,286.5694,286.7382,13226.0
2025-01-13 14:30:00,288.76,289.22,288.1,289.15,12524.0,286.7482,287.205,286.0928,287.1355,12524.0
2025-01-13 14:40:00,289.12,289.78,288.08,288.32,16155.0,287.1057,287.7611,286.0729,286.3112,16155.0
2025-01-13 14:50:00,288.18,288.81,287.92,288.71,7203.0,286.1722,286.7978,285.914,286.6985,7203.0
2025-01-13 15:00:00,288.7,288.95,288.27,288.81,9935.0,286.6886,286.9369,286.2616,286.7978,9935.0
2025-01-13 15:10:00,288.55,288.91,288.42,288.91,7390.0,286.5396,286.8971,286.4105,286.8971,7390.0
2025-01-13 15:20:00,288.9,288.9,287.79,287.82,17567.0,286.8872,286.8872,285.7849,285.8147,17567.0
2025-01-13 15:30:00,287.78,287.92,286.81,287.09,13631.0,285.775,285.914,284.8118,285.0898,13631.0
2025-01-13 15:40:00,287.04,287.13,285.69,286.58,31576.0,285.0402,285.1295,283.6996,284.5834,31576.0
2025-01-13 15:50:00,286.7,287.99,286.32,287.07,113108.0,284.7025,285.9835,284.3252,285.0699,113108.0
2025-01-14 09:30:00,283.51,287.8,283.51,285.29,26846.0,281.5348,285.7949,281.5348,283.3024,26846.0
2025-01-14 09:40:00,285.29,287.41,284.98,287.41,11199.0,283.3024,285.4076,282.9945,285.4076,11199.0
2025-01-14 09:50:00,287.73,287.92,286.66,287.92,6799.0,285.7254,285.914,284.6628,285.914,6799.0
2025-01-14 10:00:00,288.0,288.3,286.5,287.0,6115.0,285.9935,286.2914,284.5039,285.0004,6115.0
2025-01-14 10:10:00,286.93,287.22,286.5,286.68,9998.0,284.9309,285.2189,284.5039,284.6827,9998.0
2025-01-14 10:20:00,286.87,287.1,286.08,286.92,8341.0,284.8713,285.0997,284.0868,284.921,8341.0
2025-01-14 10:30:00,286.73,286.8,285.34,285.71,12541.0,284.7323,284.8018,283.352,283.7194,12541.0
2025-01-14 10:40:00,285.38,286.38,284.89,285.49,7924.0,283.3917,284.3848,282.9051,283.501,7924.0
2025-01-14 10:50:00,285.85,286.08,285.57,285.77,3374.0,283.8584,284.0868,283.5804,283.779,3374.0
2025-01-14 11:00:00,285.62,285.62,284.13,284.37,7028.0,283.6301,283.6301,282.1504,282.3888,7028.0
2025-01-14 11:10:00,284.38,284.57,283.89,284.39,6026.0,282.3987,282.5874,281.9121,282.4086,6026.0
2025-01-14 11:20:00,284.39,284.4,283.3,283.3,8058.0,282.4086,282.4186,281.3262,281.3262,8058.0
2025-01-14 11:30:00,283.26,283.33,283.0,283.27,2239.0,281.2865,281.356,281.0283,281.2964,2239.0
2025-01-14 11:40:00,283.31,283.45,282.66,283.04,5407.0,281.3361,281.4752,280.6907,281.068,5407.0
2025-01-14 11:50:00,283.05,283.44,283.05,283.22,3096.0,281.078,281.4652,281.078,281.2468,3096.0
2025-01-14 12:00:00,283.22,283.43,282.42,282.6,6198.0,281.2468,281.4553,280.4523,280.6311,6198.0
2025-01-14 12:10:00,282.33,283.33,282.27,283.33,3425.0,280.363,281.356,280.3034,281.356,3425.0
2025-01-14 12:20:00,283.24,283.5,283.01,283.01,2673.0,281.2666,281.5248,281.0382,281.0382,2673.0
2025-01-14 12:30:00,282.97,282.97,282.25,282.91,6338.0,280.9985,280.9985,280.2835,280.9389,6338.0
2025-01-14 12:40:00,282.81,284.34,282.81,284.07,3390.0,280.8396,282.359,280.8396,282.0909,3390.0
2025-01-14 12:50:00,283.93,285.0,283.92,284.99,3127.0,281.9518,283.0144,281.9419,283.0044,3127.0
2025-01-14 13:00:00,284.65,285.19,284.65,285.16,3305.0,282.6668,283.203,282.6668,283.1733,3305.0
2025-01-14 13:10:00,285.08,285.13,284.53,284.85,8562.0,283.0938,283.1435,282.5476,282.8654,8562.0
2025-01-14 13:20:00,284.81,285.51,284.69,284.99,9229.0,282.8257,283.5208,282.7065,283.0044,9229.0
2025-01-14 13:30:00,284.97,285.48,284.61,285.15,8413.0,282.9846,283.491,282.6271,283.1633,8413.0
2025-01-14 13:40:00,285.46,285.9,285.2,285.9,2287.0,283.4712,283.9081,283.213,283.9081,2287.0
2025-01-14 13:50:00,285.55,285.87,285.18,285.23,6376.0,283.5605,283.8783,283.1931,283.2428,6376.0
2025-01-14 14:00:00,285.17,285.17,284.53,285.15,4639.0,283.1832,283.1832,282.5476,283.1633,4639.0
2025-01-14 14:10:00,285.12,285.25,284.42,284.7,9752.0,283.1335,283.2626,282.4384,282.7165,9752.0
2025-01-14 14:20:00,285.0,285.69,284.0,285.42,22404.0,283.0144,283.6996,282.0213,283.4314,22404.0
2025-01-14 14:30:00,285.42,286.01,285.42,285.68,9688.0,283.4314,284.0173,283.4314,283.6896,9688.0
2025-01-14 14:40:00,285.72,285.91,285.15,285.16,3367.0,283.7294,283.918,283.1633,283.1733,3367.0
2025-01-14 14:50:00,285.17,285.41,284.29,284.29,10125.0,283.1832,283.4215,282.3093,282.3093,10125.0
2025-01-14 15:00:00,284.41,284.53,283.74,284.0,4204.0,282.4285,282.5476,281.7631,282.0213,4204.0
2025-01-14 15:10:00,283.94,284.17,283.72,283.78,7856.0,281.9618,282.1902,281.7433,281.8029,7856.0
2025-01-14 15:20:00,283.93,283.99,282.93,283.29,9732.0,281.9518,282.0114,280.9588,281.3163,9732.0
2025-01-14 15:30:00,283.04,283.13,281.27,281.35,18789.0,281.068,281.1574,279.3104,279.3898,18789.0
2025-01-14 15:40:00,281.2,283.07,281.2,282.71,23258.0,279.2408,281.0978,279.2408,280.7403,23258.0
2025-01-14 15:50:00,283.03,284.14,282.17,282.54,132984.0,281.0581,282.1604,280.2041,280.5715,132984.0
2025-01-15 09:30:00,280.75,284.37,280.24,281.42,29256.0,278.794,282.3888,278.2875,279.4593,29256.0
2025-01-15 09:40:00,281.44,283.5,280.84,282.94,12826.0,279.4792,281.5248,278.8834,280.9687,12826.0
2025-01-15 09:50:00,282.94,283.44,281.04,281.6,14493.0,280.9687,281.4652,279.082,279.6381,14493.0
2025-01-15 10:00:00,281.6,282.5,280.88,281.76,10434.0,279.6381,280.5318,278.9231,279.7969,10434.0
2025-01-15 10:10:00,281.83,283.18,281.83,281.84,8576.0,279.8665,281.2071,279.8665,279.8764,8576.0
2025-01-15 10:20:00,281.83,282.03,280.11,280.63,12864.0,279.8665,280.0651,278.1584,278.6748,12864.0
2025-01-15 10:30:00,280.79,281.51,280.63,281.15,7264.0,278.8337,279.5487,278.6748,279.1912,7264.0
2025-01-15 10:40:00,281.04,282.55,280.66,282.33,8408.0,279.082,280.5814,278.7046,280.363,8408.0
2025-01-15 10:50:00,282.32,282.62,281.69,282.37,10751.0,280.353,280.651,279.7274,280.4027,10751.0
2025-01-15 11:00:00,282.28,282.59,281.15,281.65,23447.0,280.3133,280.6212,279.1912,279.6877,23447.0
2025-01-15 11:10:00,281.65,281.65,280.34,280.47,17206.0,279.6877,279.6877,278.3868,278.5159,17206.0
2025-01-15 11:20:00,280.24,280.91,279.81,280.5,12270.0,278.2875,278.9529,277.8605,278.5457,12270.0
2025-01-15 11:30:00,280.39,280.48,279.56,279.7,8199.0,278.4365,278.5259,277.6123,277.7513,8199.0
2025-01-15 11:40:00,279.72,280.24,279.53,279.54,5214.0,277.7712,278.2875,277.5825,277.5924,5214.0
2025-01-15 11:50:00,279.53,279.67,279.28,279.51,6694.0,277.5825,277.7215,277.3342,277.5626,6694.0
2025-01-15 12:00:00,279.61,280.42,279.52,279.92,5584.0,277.6619,278.4663,277.5726,277.9698,5584.0
2025-01-15 12:10:00,279.93,280.86,279.93,280.58,7456.0,277.9797,278.9032,277.9797,278.6252,7456.0
2025-01-15 12:20:00,280.46,280.89,280.27,280.89,5345.0,278.506,278.933,278.3173,278.933,5345.0
2025-01-15 12:30:00,280.84,281.6,280.7,281.42,22507.0,278.8834,279.6381,278.7443,279.4593,22507.0
2025-01-15 12:40:00,281.42,281.51,280.98,281.13,6428.0,279.4593,279.5487,279.0224,279.1713,6428.0
2025-01-15 12:50:00,281.13,281.31,280.86,281.06,3778.0,279.1713,279.3501,278.9032,279.1018,3778.0
2025-01-15 13:00:00,280.87,281.06,280.2,280.46,21302.0,278.9131,279.1018,278.2478,278.506,21302.0
2025-01-15 13:10:00,280.45,280.55,280.18,280.25,6817.0,278.4961,278.5954,278.228,278.2975,6817.0
2025-01-15 13:20:00,280.1,280.67,280.03,280.63,4107.0,278.1485,278.7145,278.079,278.6748,4107.0
2025-01-15 13:30:00,280.63,281.33,280.58,280.98,9429.0,278.6748,279.3699,278.6252,279.0224,9429.0
2025-01-15 13:40:00,280.98,281.22,280.8,281.22,5649.0,279.0224,279.2607,278.8436,279.2607,5649.0
2025-01-15 13:50:00,280.98,281.2,280.8,280.81,3721.0,279.0224,279.2408,278.8436,278.8536,3721.0
2025-01-15 14:00:00,280.82,281.02,280.42,280.56,7320.0,278.8635,279.0621,278.4663,278.6053,7320.0
2025-01-15 14:10:00,280.56,280.69,280.13,280.49,14849.0,278.6053,278.7344,278.1783,278.5358,14849.0
2025-01-15 14:20:00,280.49,280.97,280.25,280.96,13064.0,278.5358,279.0124,278.2975,279.0025,13064.0
2025-01-15 14:30:00,280.97,281.75,280.89,281.26,12183.0,279.0124,279.787,278.933,279.3004,12183.0
2025-01-15 14:40:00,281.43,281.66,281.31,281.32,6034.0,279.4692,279.6976,279.3501,279.36,6034.0
2025-01-15 14:50:00,281.51,281.52,280.99,281.03,9252.0,279.5487,279.5586,279.0323,279.072,9252.0
2025-01-15 15:00:00,281.01,282.0,280.84,281.94,17746.0,279.0522,280.0353,278.8834,279.9757,17746.0
2025-01-15 15:10:00,281.94,282.05,280.86,280.97,18604.0,279.9757,280.0849,278.9032,279.0124,18604.0
2025-01-15 15:20:00,280.72,281.23,280.11,280.71,33722.0,278.7642,279.2706,278.1584,278.7543,33722.0
2025-01-15 15:30:00,280.55,280.7,280.06,280.24,13336.0,278.5954,278.7443,278.1088,278.2875,13336.0
2025-01-15 15:40:00,280.12,280.21,279.31,280.21,25551.0,278.1684,278.2577,277.364,278.2577,25551.0
2025-01-15 15:50:00,280.36,281.31,279.27,279.53,133152.0,278.4067,279.3501,277.3243,277.5825,133152.0
2025-01-16 09:30:00,275.01,279.32,274.5,277.06,58242.0,273.094,277.3739,272.5875,275.1297,58242.0
2025-01-16 09:40:00,276.71,277.94,274.08,274.31,29828.0,274.7821,276.0036,272.1705,272.3988,29828.0
2025-01-16 09:50:00,274.17,274.17,270.56,271.01,20920.0,272.2598,272.2598,268.675,269.1218,20920.0
2025-01-16 10:00:00,271.47,271.86,269.12,269.12,23371.0,269.5786,269.9659,267.245,267.245,23371.0
2025-01-16 10:10:00,269.93,271.09,269.93,270.17,17683.0,268.0494,269.2013,268.0494,268.2877,17683.0
2025-01-16 10:20:00,270.53,270.53,268.84,269.63,16270.0,268.6452,268.6452,266.967,267.7515,16270.0
2025-01-16 10:30:00,269.65,269.79,268.48,268.68,8434.0,267.7713,267.9103,266.6095,266.8081,8434.0
2025-01-16 10:40:00,268.76,271.0,268.44,270.75,18216.0,266.8875,269.1119,266.5697,268.8637,18216.0
2025-01-16 10:50:00,270.75,272.1,270.39,271.0,22580.0,268.8637,270.2042,268.5062,269.1119,22580.0
2025-01-16 11:00:00,271.0,272.33,270.99,271.78,25804.0,269.1119,270.4326,269.102,269.8865,25804.0
2025-01-16 11:10:00,271.94,272.26,271.56,271.72,8157.0,270.0454,270.3631,269.668,269.8269,8157.0
2025-01-16 11:20:00,271.96,273.03,271.67,273.03,13547.0,270.0652,271.1278,269.7772,271.1278,13547.0
2025-01-16 11:30:00,272.71,274.0,272.39,274.0,19305.0,270.81,272.091,270.4922,272.091,19305.0
2025-01-16 11:40:00,273.61,274.17,273.26,273.9,17974.0,271.7037,272.2598,271.3562,271.9917,17974.0
2025-01-16 11:50:00,273.89,274.32,273.38,273.38,31952.0,271.9818,272.4088,271.4753,271.4753,31952.0
2025-01-16 12:00:00,273.8,273.86,272.61,272.61,9789.0,271.8924,271.952,270.7107,270.7107,9789.0
2025-01-16 12:10:00,272.61,273.46,272.61,273.42,7113.0,270.7107,271.5548,270.7107,271.515,7113.0
2025-01-16 12:20:00,273.32,273.78,272.9,273.03,18879.0,271.4157,271.8725,270.9987,271.1278,18879.0
2025-01-16 12:30:00,273.17,273.3,273.03,273.1,3005.0,271.2668,271.3959,271.1278,271.1973,3005.0
2025-01-16 12:40:00,272.9,273.37,272.72,273.37,3101.0,270.9987,271.4654,270.8199,271.4654,3101.0
2025-01-16 12:50:00,272.83,273.6,272.42,273.6,14309.0,270.9292,271.6938,270.522,271.6938,14309.0
2025-01-16 13:00:00,273.56,273.68,273.37,273.43,2944.0,271.6541,271.7732,271.4654,271.525,2944.0
2025-01-16 13:10:00,273.59,273.98,273.32,273.92,5707.0,271.6839,272.0711,271.4157,272.0116,5707.0
2025-01-16 13:20:00,274.21,274.54,273.84,274.38,35367.0,272.2995,272.6272,271.9321,272.4684,35367.0
2025-01-16 13:30:00,274.16,275.8,274.02,274.28,20570.0,272.2499,273.8785,272.1109,272.3691,20570.0
2025-01-16 13:40:00,273.94,274.23,273.82,274.18,3718.0,272.0314,272.3194,271.9123,272.2698,3718.0
2025-01-16 13:50:00,274.08,274.64,273.79,274.62,6145.0,272.1705,272.7266,271.8825,272.7067,6145.0
2025-01-16 14:00:00,274.35,274.35,273.78,273.88,11030.0,272.4386,272.4386,271.8725,271.9718,11030.0
2025-01-16 14:10:00,273.92,274.65,273.79,274.06,16209.0,272.0116,272.7365,271.8825,272.1506,16209.0
2025-01-16 14:20:00,274.15,275.02,274.1,274.99,13363.0,272.24,273.1039,272.1903,273.0741,13363.0
2025-01-16 14:30:00,275.0,275.43,274.85,275.19,6231.0,273.084,273.511,272.9351,273.2727,6231.0
2025-01-16 14:40:00,275.36,275.61,274.82,274.91,5389.0,273.4415,273.6898,272.9053,272.9947,5389.0
2025-01-16 14:50:00,275.01,275.34,274.87,275.29,8441.0,273.094,273.4217,272.9549,273.372,8441.0
2025-01-16 15:00:00,275.29,275.42,275.07,275.29,8929.0,273.372,273.5011,273.1536,273.372,8929.0
2025-01-16 15:10:00,275.29,275.47,274.87,274.97,9775.0,273.372,273.5508,272.9549,273.0543,9775.0
2025-01-16 15:20:00,275.12,275.48,274.93,275.35,11406.0,273.2032,273.5607,273.0145,273.4316,11406.0
2025-01-16 15:30:00,275.37,276.78,275.3,276.52,25896.0,273.4515,274.8516,273.382,274.5935,25896.0
2025-01-16 15:40:00,276.44,276.81,275.98,276.0,31203.0,274.514,274.8814,274.0572,274.0771,31203.0
2025-01-16 15:50:00,276.07,276.88,275.55,276.0,111760.0,274.1466,274.9509,273.6302,274.0771,111760.0
2025-01-17 09:30:00,275.4,275.74,271.97,271.97,94001.0,273.4813,273.8189,270.0752,270.0752,94001.0
2025-01-17 09:40:00,271.1,272.72,271.0,272.01,18988.0,269.2112,270.8199,269.1119,270.1149,18988.0
2025-01-17 09:50:00,271.4,273.45,270.86,272.89,29381.0,269.5091,271.5448,268.9729,270.9887,29381.0
2025-01-17 10:00:00,273.45,274.64,273.04,274.61,23135.0,271.5448,272.7266,271.1377,272.6968,23135.0
2025-01-17 10:10:00,274.65,275.52,273.93,275.34,39497.0,272.7365,273.6004,272.0215,273.4217,39497.0
2025-01-17 10:20:00,275.19,277.08,275.19,276.1,36004.0,273.2727,275.1496,273.2727,274.1764,36004.0
2025-01-17 10:30:00,275.77,276.87,275.55,276.36,18583.0,273.8487,274.941,273.6302,274.4346,18583.0
2025-01-17 10:40:00,275.99,277.0,275.87,276.42,10632.0,274.0671,275.0701,273.948,274.4941,10632.0
2025-01-17 10:50:00,276.42,277.14,276.09,276.97,16562.0,274.4941,275.2091,274.1664,275.0403,16562.0
2025-01-17 11:00:00,277.35,278.28,277.35,278.28,5333.0,275.4177,276.3412,275.4177,276.3412,5333.0
2025-01-17 11:10:00,278.01,278.63,277.91,278.22,9383.0,276.0731,276.6888,275.9738,276.2816,9383.0
2025-01-17 11:20:00,278.1,279.28,278.1,278.93,25208.0,276.1624,277.3342,276.1624,276.9867,25208.0
2025-01-17 11:30:00,278.91,278.99,277.92,278.11,16469.0,276.9668,277.0462,275.9837,276.1724,16469.0
2025-01-17 11:40:00,278.14,279.0,277.92,278.93,17023.0,276.2022,277.0562,275.9837,276.9867,17023.0
2025-01-17 11:50:00,278.79,279.25,278.2,279.1,17187.0,276.8476,277.3044,276.2617,277.1555,17187.0
2025-01-17 12:00:00,279.24,279.91,278.97,279.74,12294.0,277.2945,277.9598,277.0264,277.791,12294.0
2025-01-17 12:10:00,279.74,280.44,279.47,280.38,8553.0,277.791,278.4861,277.5229,278.4266,8553.0
2025-01-17 12:20:00,280.48,280.48,280.01,280.12,24358.0,278.5259,278.5259,278.0591,278.1684,24358.0
2025-01-17 12:30:00,280.44,280.95,280.28,280.72,13710.0,278.4861,278.9926,278.3273,278.7642,13710.0
2025-01-17 12:40:00,280.73,281.0,280.11,281.0,13727.0,278.7741,279.0422,278.1584,279.0422,13727.0
2025-01-17 12:50:00,281.04,281.29,280.86,281.1,28817.0,279.082,279.3302,278.9032,279.1415,28817.0
2025-01-17 13:00:00,281.12,281.44,280.92,281.4,9246.0,279.1614,279.4792,278.9628,279.4395,9246.0
2025-01-17 13:10:00,281.4,282.18,281.39,281.6,21358.0,279.4395,280.214,279.4295,279.6381,21358.0
2025-01-17 13:20:00,281.64,282.26,281.64,282.13,9274.0,279.6778,280.2935,279.6778,280.1644,9274.0
2025-01-17 13:30:00,282.17,282.63,281.89,282.63,7687.0,280.2041,280.6609,279.926,280.6609,7687.0
2025-01-17 13:40:00,282.44,283.55,282.43,283.38,14017.0,280.4722,281.5745,280.4623,281.4057,14017.0
2025-01-17 13:50:00,283.64,283.71,283.15,283.35,7664.0,281.6638,281.7334,281.1773,281.3759,7664.0
2025-01-17 14:00:00,283.35,284.33,283.05,284.13,6211.0,281.3759,282.349,281.078,282.1504,6211.0
2025-01-17 14:10:00,284.01,284.19,283.47,284.09,23813.0,282.0313,282.21,281.495,282.1107,23813.0
2025-01-17 14:20:00,284.24,284.78,283.99,284.75,8712.0,282.2597,282.7959,282.0114,282.7661,8712.0
2025-01-17 14:30:00,284.53,285.32,284.53,285.26,12659.0,282.5476,283.3321,282.5476,283.2726,12659.0
2025-01-17 14:40:00,285.28,285.36,284.53,285.15,23515.0,283.2924,283.3719,282.5476,283.1633,23515.0
2025-01-17 14:50:00,285.29,285.8,285.06,285.55,4417.0,283.3024,283.8088,283.074,283.5605,4417.0
2025-01-17 15:00:00,285.55,285.9,285.34,285.9,11338.0,283.5605,283.9081,283.352,283.9081,11338.0
2025-01-17 15:10:00,285.91,286.9,285.82,286.82,16264.0,283.918,284.9011,283.8287,284.8217,16264.0
2025-01-17 15:20:00,286.82,287.06,285.96,286.0,21514.0,284.8217,285.06,283.9677,284.0074,21514.0
2025-01-17 15:30:00,285.97,286.79,285.7,285.84,26021.0,283.9776,284.7919,283.7095,283.8485,26021.0
2025-01-17 15:40:00,285.72,285.83,283.29,283.69,33995.0,283.7294,283.8386,281.3163,281.7135,33995.0
2025-01-17 15:50:00,283.63,283.77,282.0,282.63,165494.0,281.6539,281.7929,280.0353,280.6609,165494.0
2025-01-21 09:30:00,283.15,283.76,282.48,282.59,12537.0,281.1773,281.783,280.5119,280.6212,12537.0
2025-01-21 09:40:00,282.87,283.85,282.17,282.17,10697.0,280.8992,281.8724,280.2041,280.2041,10697.0
2025-01-21 09:50:00,281.46,282.55,280.36,282.19,12192.0,279.499,280.5814,278.4067,280.2239,12192.0
2025-01-21 10:00:00,282.14,283.86,281.51,281.75,27488.0,280.1743,281.8823,279.5487,279.787,27488.0
2025-01-21 10:10:00,282.4,283.63,281.79,283.35,28298.0,280.4325,281.6539,279.8267,281.3759,28298.0
2025-01-21 10:20:00,283.41,283.41,282.58,282.84,4417.0,281.4354,281.4354,280.6112,280.8694,4417.0
2025-01-21 10:30:00,283.09,283.09,282.04,282.05,6874.0,281.1177,281.1177,280.075,280.0849,6874.0
2025-01-21 10:40:00,282.11,282.2,281.76,282.04,8113.0,280.1445,280.2339,279.7969,280.075,8113.0
2025-01-21 10:50:00,282.04,282.59,282.03,282.22,3078.0,280.075,280.6212,280.0651,280.2537,3078.0
2025-01-21 11:00:00,281.98,282.93,281.49,282.69,12173.0,280.0154,280.9588,279.5288,280.7205,12173.0
2025-01-21 11:10:00,282.55,282.55,280.5,281.03,28709.0,280.5814,280.5814,278.5457,279.072,28709.0
2025-01-21 11:20:00,281.0,281.89,280.84,281.31,7908.0,279.0422,279.926,278.8834,279.3501,7908.0
2025-01-21 11:30:00,281.49,282.57,281.21,282.28,15908.0,279.5288,280.6013,279.2508,280.3133,15908.0
2025-01-21 11:40:00,282.15,282.78,281.98,282.45,40699.0,280.1842,280.8098,280.0154,280.4821,40699.0
2025-01-21 11:50:00,282.44,282.81,282.43,282.53,6886.0,280.4722,280.8396,280.4623,280.5616,6886.0
2025-01-21 12:00:00,282.48,283.61,282.48,283.11,9416.0,280.5119,281.6341,280.5119,281.1375,9416.0
2025-01-21 12:10:00,283.12,283.6,282.94,283.6,13487.0,281.1475,281.6241,280.9687,281.6241,13487.0
2025-01-21 12:20:00,283.74,283.74,283.04,283.17,3782.0,281.7631,281.7631,281.068,281.1971,3782.0
2025-01-21 12:30:00,283.2,283.9,283.2,283.69,5862.0,281.2269,281.922,281.2269,281.7135,5862.0
2025-01-21 12:40:00,283.69,283.9,283.23,283.51,3627.0,281.7135,281.922,281.2567,281.5348,3627.0
2025-01-21 12:50:00,283.51,283.68,283.08,283.08,2265.0,281.5348,281.7036,281.1077,281.1077,2265.0
2025-01-21 13:00:00,283.06,283.06,281.85,282.1,20790.0,281.0879,281.0879,279.8863,280.1346,20790.0
2025-01-21 13:10:00,282.1,282.14,281.14,281.66,10239.0,280.1346,280.1743,279.1813,279.6976,10239.0
2025-01-21 13:20:00,281.44,281.89,280.9,281.62,7931.0,279.4792,279.926,278.9429,279.6579,7931.0
2025-01-21 13:30:00,281.76,281.92,281.32,281.84,4467.0,279.7969,279.9558,279.36,279.8764,4467.0
2025-01-21 13:40:00,281.47,281.82,281.05,281.19,3685.0,279.509,279.8565,279.0919,279.2309,3685.0
2025-01-21 13:50:00,281.19,281.89,281.19,281.89,3151.0,279.2309,279.926,279.2309,279.926,3151.0
2025-01-21 14:00:00,281.91,282.52,281.91,282.48,5924.0,279.9459,280.5516,279.9459,280.5119,5924.0
2025-01-21 14:10:00,282.67,282.85,282.46,282.85,8786.0,280.7006,280.8794,280.4921,280.8794,8786.0
2025-01-21 14:20:00,282.82,282.85,282.49,282.67,3217.0,280.8496,280.8794,280.5219,280.7006,3217.0
2025-01-21 14:30:00,282.54,282.73,282.26,282.66,5920.0,280.5715,280.7602,280.2935,280.6907,5920.0
2025-01-21 14:40:00,282.71,282.71,282.29,282.45,6065.0,280.7403,280.7403,280.3233,280.4821,6065.0
2025-01-21 14:50:00,282.61,283.03,282.61,282.94,7104.0,280.641,281.0581,280.641,280.9687,7104.0
2025-01-21 15:00:00,282.89,282.94,282.44,282.8,5904.0,280.9191,280.9687,280.4722,280.8297,5904.0
2025-01-21 15:10:00,282.79,283.58,282.69,283.58,12808.0,280.8198,281.6043,280.7205,281.6043,12808.0
2025-01-21 15:20:00,283.64,283.64,283.39,283.64,7267.0,281.6638,281.6638,281.4156,281.6638,7267.0
2025-01-21 15:30:00,283.56,284.06,283.36,284.0,14731.0,281.5844,282.0809,281.3858,282.0213,14731.0
2025-01-21 15:40:00,283.86,284.49,283.44,284.13,14016.0,281.8823,282.5079,281.4652,282.1504,14016.0
2025-01-21 15:50:00,284.06,284.95,284.06,284.87,50479.0,282.0809,282.9647,282.0809,282.8853,50479.0
2025-01-22 09:30:00,281.13,283.87,278.4,278.92,31830.0,279.1713,281.8922,276.4604,276.9767,31830.0
2025-01-22 09:40:00,278.92,279.81,278.47,279.76,13834.0,276.9767,277.8605,276.5299,277.8109,13834.0
2025-01-22 09:50:00,279.76,279.76,278.51,279.65,9559.0,277.8109,277.8109,276.5696,277.7016,9559.0
2025-01-22 10:00:00,279.2,280.62,279.2,280.28,12680.0,277.2548,278.6649,277.2548,278.3273,12680.0
2025-01-22 10:10:00,280.02,280.02,278.5,279.51,12284.0,278.0691,278.0691,276.5597,277.5626,12284.0
2025-01-22 10:20:00,279.78,279.78,278.42,278.87,12194.0,277.8307,277.8307,276.4802,276.9271,12194.0
2025-01-22 10:30:00,278.99,279.73,278.54,279.44,12016.0,277.0462,277.7811,276.5994,277.4931,12016.0
2025-01-22 10:40:00,279.42,279.49,278.29,278.57,3464.0,277.4732,277.5428,276.3511,276.6292,3464.0
2025-01-22 10:50:00,278.92,280.66,278.59,280.49,24495.0,276.9767,278.7046,276.649,278.5358,24495.0
2025-01-22 11:00:00,280.39,280.39,279.87,280.21,5177.0,278.4365,278.4365,277.9201,278.2577,5177.0
2025-01-22 11:10:00,280.1,280.37,279.73,279.95,6625.0,278.1485,278.4166,277.7811,277.9996,6625.0
2025-01-22 11:20:00,280.04,281.3,280.04,281.1,12949.0,278.0889,279.3401,278.0889,279.1415,12949.0
2025-01-22 11:30:00,281.19,281.93,281.19,281.4,4211.0,279.2309,279.9658,279.2309,279.4395,4211.0
2025-01-22 11:40:00,281.42,281.63,280.97,281.2,3110.0,279.4593,279.6678,279.0124,279.2408,3110.0
2025-01-22 11:50:00,281.56,281.99,281.56,281.8,2211.0,279.5983,280.0253,279.5983,279.8367,2211.0
2025-01-22 12:00:00,281.8,282.55,281.8,282.13,5427.0,279.8367,280.5814,279.8367,280.1644,5427.0
2025-01-22 12:10:00,282.18,282.92,282.0,282.92,7907.0,280.214,280.9489,280.0353,280.9489,7907.0
2025-01-22 12:20:00,282.68,283.11,282.43,283.11,4981.0,280.7105,281.1375,280.4623,281.1375,4981.0
2025-01-22 12:30:00,282.86,283.54,281.7,281.7,24285.0,280.8893,281.5645,279.7374,279.7374,24285.0
2025-01-22 12:40:00,282.05,282.34,281.71,282.28,2334.0,280.0849,280.3729,279.7473,280.3133,2334.0
2025-01-22 12:50:00,282.15,282.42,281.75,282.06,5389.0,280.1842,280.4523,279.787,280.0949,5389.0
2025-01-22 13:00:00,282.15,282.15,281.1,281.45,8343.0,280.1842,280.1842,279.1415,279.4891,8343.0
2025-01-22 13:10:00,281.25,282.02,281.25,281.77,4549.0,279.2905,280.0551,279.2905,279.8069,4549.0
2025-01-22 13:20:00,281.84,282.78,281.83,282.23,11637.0,279.8764,280.8098,279.8665,280.2637,11637.0
2025-01-22 13:30:00,282.36,282.36,281.3,281.54,5998.0,280.3928,280.3928,279.3401,279.5785,5998.0
2025-01-22 13:40:00,281.77,281.9,281.5,281.73,3996.0,279.8069,279.936,279.5388,279.7672,3996.0
2025-01-22 13:50:00,281.8,282.23,281.77,282.18,4093.0,279.8367,280.2637,279.8069,280.214,4093.0
2025-01-22 14:00:00,282.05,283.36,281.92,283.33,10610.0,280.0849,281.3858,279.9558,281.356,10610.0
2025-01-22 14:10:00,283.25,284.38,283.1,284.19,10282.0,281.2766,282.3987,281.1276,282.21,10282.0
2025-01-22 14:20:00,284.21,284.44,283.75,283.99,7826.0,282.2299,282.4583,281.7731,282.0114,7826.0
2025-01-22 14:30:00,284.21,285.06,284.0,285.0,9062.0,282.2299,283.074,282.0213,283.0144,9062.0
2025-01-22 14:40:00,285.07,285.78,284.58,285.71,14964.0,283.0839,283.7889,282.5973,283.7194,14964.0
2025-01-22 14:50:00,285.68,285.87,284.84,284.85,21106.0,283.6896,283.8783,282.8555,282.8654,21106.0
2025-01-22 15:00:00,284.86,285.0,284.09,284.45,7468.0,282.8753,283.0144,282.1107,282.4682,7468.0
2025-01-22 15:10:00,284.51,285.66,284.51,285.46,8859.0,282.5278,283.6698,282.5278,283.4712,8859.0
2025-01-22 15:20:00,285.5,285.5,284.66,284.66,12835.0,283.5109,283.5109,282.6767,282.6767,12835.0
2025-01-22 15:30:00,284.61,285.67,284.61,285.65,13913.0,282.6271,283.6797,282.6271,283.6598,13913.0
2025-01-22 15:40:00,285.6,285.6,284.39,284.68,14122.0,283.6102,283.6102,282.4086,282.6966,14122.0
2025-01-22 15:50:00,284.56,285.09,283.85,284.92,46582.0,282.5774,283.1037,281.8724,282.9349,46582.0
2025-01-23 09:30:00,289.66,290.69,286.98,287.38,27676.0,287.6419,288.6647,284.9806,285.3778,27676.0
2025-01-23 09:40:00,287.4,287.4,284.61,284.61,20590.0,285.3976,285.3976,282.6271,282.6271,20590.0
2025-01-23 09:50:00,284.4,285.14,283.6,283.93,18444.0,282.4186,283.1534,281.6241,281.9518,18444.0
2025-01-23 10:00:00,284.22,284.34,282.86,282.87,20006.0,282.2398,282.359,280.8893,280.8992,20006.0
2025-01-23 10:10:00,282.59,285.0,282.16,284.22,38363.0,280.6212,283.0144,280.1942,282.2398,38363.0
2025-01-23 10:20:00,284.14,284.4,282.76,283.71,13960.0,282.1604,282.4186,280.79,281.7334,13960.0
2025-01-23 10:30:00,283.61,285.21,283.56,284.49,19071.0,281.6341,283.2229,281.5844,282.5079,19071.0
2025-01-23 10:40:00,284.22,288.99,284.21,288.31,130348.0,282.2398,286.9766,282.2299,286.3013,130348.0
2025-01-23 10:50:00,288.62,289.91,288.31,288.94,85773.0,286.6091,287.8902,286.3013,286.9269,85773.0
2025-01-23 11:00:00,288.44,291.2,288.44,289.35,132742.0,286.4304,289.1712,286.4304,287.3341,132742.0
2025-01-23 11:10:00,289.68,304.93,289.68,304.82,718423.0,287.6618,302.8055,287.6618,302.6963,718423.0
2025-01-23 11:20:00,304.76,307.28,292.87,299.99,652207.0,302.6367,305.1391,290.8295,297.8999,652207.0
2025-01-23 11:30:00,300.61,301.09,286.85,286.88,296821.0,298.5156,298.9923,284.8515,284.8813,296821.0
2025-01-23 11:40:00,287.24,289.54,283.8,288.21,144950.0,285.2388,287.5227,281.8227,286.202,144950.0
2025-01-23 11:50:00,288.4,288.81,286.27,287.06,26620.0,286.3907,286.7978,284.2755,285.06,26620.0
2025-01-23 12:00:00,287.01,287.56,284.89,285.75,32001.0,285.0104,285.5565,282.9051,283.7591,32001.0
2025-01-23 12:10:00,285.76,287.36,283.37,287.27,51861.0,283.7691,285.3579,281.3957,285.2686,51861.0
2025-01-23 12:20:00,287.34,288.99,285.7,287.04,32268.0,285.3381,286.9766,283.7095,285.0402,32268.0
2025-01-23 12:30:00,287.05,288.3,285.41,288.07,26467.0,285.0501,286.2914,283.4215,286.063,26467.0
2025-01-23 12:40:00,287.5,288.41,286.82,287.24,18330.0,285.497,286.4006,284.8217,285.2388,18330.0
2025-01-23 12:50:00,287.2,289.72,287.18,289.04,27679.0,285.199,287.7015,285.1792,287.0262,27679.0
2025-01-23 13:00:00,289.34,289.52,287.77,288.51,9359.0,287.3241,287.5029,285.7651,286.4999,9359.0
2025-01-23 13:10:00,288.55,289.92,288.35,289.49,9172.0,286.5396,287.9001,286.341,287.4731,9172.0
2025-01-23 13:20:00,289.12,289.44,287.69,289.0,8034.0,287.1057,287.4234,285.6856,286.9865,8034.0
2025-01-23 13:30:00,289.11,289.49,287.93,289.23,10819.0,287.0957,287.4731,285.924,287.2149,10819.0
2025-01-23 13:40:00,289.31,289.39,287.74,288.21,88942.0,287.2943,287.3738,285.7353,286.202,88942.0
2025-01-23 13:50:00,288.48,291.14,288.48,290.61,21949.0,286.4701,289.1116,286.4701,288.5853,21949.0
2025-01-23 14:00:00,290.61,290.87,289.8,290.16,11210.0,288.5853,288.8435,287.7809,288.1384,11210.0
2025-01-23 14:10:00,289.94,290.01,288.83,289.11,9345.0,287.92,287.9895,286.8177,287.0957,9345.0
2025-01-23 14:20:00,289.11,290.31,288.9,290.04,50332.0,287.0957,288.2874,286.8872,288.0193,50332.0
2025-01-23 14:30:00,290.09,290.09,287.35,287.44,38019.0,288.0689,288.0689,285.348,285.4374,38019.0
2025-01-23 14:40:00,287.44,289.58,287.44,288.23,18599.0,285.4374,287.5625,285.4374,286.2219,18599.0
2025-01-23 14:50:00,288.6,288.92,287.22,287.22,32328.0,286.5893,286.9071,285.2189,285.2189,32328.0
2025-01-23 15:00:00,287.5,288.72,286.83,288.48,5727.0,285.497,286.7085,284.8316,286.4701,5727.0
2025-01-23 15:10:00,288.23,289.87,288.22,289.76,21491.0,286.2219,287.8504,286.2119,287.7412,21491.0
2025-01-23 15:20:00,289.76,291.21,289.54,290.31,21159.0,287.7412,289.1811,287.5227,288.2874,21159.0
2025-01-23 15:30:00,290.23,290.23,288.3,290.1,56967.0,288.2079,288.2079,286.2914,288.0788,56967.0
2025-01-23 15:40:00,290.01,291.7,289.76,290.96,32728.0,287.9895,289.6677,287.7412,288.9328,32728.0
2025-01-23 15:50:00,291.38,294.27,291.25,293.91,197487.0,289.3499,292.2198,289.2208,291.8623,197487.0
2025-01-24 09:30:00,291.6,294.55,290.12,291.66,30801.0,289.5684,292.4978,288.0987,289.628,30801.0
2025-01-24 09:40:00,291.92,292.65,290.33,290.86,21146.0,289.8862,290.6111,288.3072,288.8335,21146.0
2025-01-24 09:50:00,290.5,291.81,289.82,291.81,16531.0,288.4761,289.7769,287.8008,289.7769,16531.0
2025-01-24 10:00:00,292.13,293.0,290.83,292.03,8341.0,290.0947,290.9586,288.8038,289.9954,8341.0
2025-01-24 10:10:00,292.31,293.0,291.52,291.79,20391.0,290.2734,290.9586,289.4889,289.7571,20391.0
2025-01-24 10:20:00,291.78,292.92,290.78,292.39,14724.0,289.7471,290.8792,288.7541,290.3529,14724.0
2025-01-24 10:30:00,292.19,292.19,290.64,291.37,7610.0,290.1543,290.1543,288.6151,289.34,7610.0
2025-01-24 10:40:00,291.37,291.66,290.45,290.51,7991.0,289.34,289.628,288.4264,288.486,7991.0
2025-01-24 10:50:00,290.73,291.12,290.27,290.66,9902.0,288.7044,289.0917,288.2477,288.6349,9902.0
2025-01-24 11:00:00,290.72,294.45,290.35,292.83,36210.0,288.6945,292.3985,288.3271,290.7898,36210.0
2025-01-24 11:10:00,292.74,294.15,292.69,293.25,13706.0,290.7004,292.1006,290.6508,291.2069,13706.0
2025-01-24 11:20:00,293.43,294.0,292.15,292.81,14963.0,291.3856,291.9517,290.1146,290.77,14963.0
2025-01-24 11:30:00,293.25,293.69,292.85,293.3,3504.0,291.2069,291.6438,290.8097,291.2565,3504.0
2025-01-24 11:40:00,293.42,293.7,292.14,292.98,7530.0,291.3757,291.6538,290.1046,290.9388,7530.0
2025-01-24 11:50:00,293.07,293.59,292.68,293.28,7348.0,291.0281,291.5445,290.6409,291.2367,7348.0
2025-01-24 12:00:00,292.97,294.32,292.97,294.05,5866.0,290.9288,292.2694,290.9288,292.0013,5866.0
2025-01-24 12:10:00,294.16,294.19,292.89,293.16,3691.0,292.1106,292.1403,290.8494,291.1175,3691.0
2025-01-24 12:20:00,293.14,293.44,292.05,292.05,9463.0,291.0977,291.3956,290.0153,290.0153,9463.0
2025-01-24 12:30:00,292.21,298.5,291.77,297.31,81378.0,290.1741,296.4203,289.7372,295.2386,81378.0
2025-01-24 12:40:00,297.02,298.5,295.9,296.59,29640.0,294.9506,296.4203,293.8384,294.5236,29640.0
2025-01-24 12:50:00,296.59,296.59,294.8,295.75,15873.0,294.5236,294.5236,292.7461,293.6895,15873.0
2025-01-24 13:00:00,296.01,296.61,294.93,295.18,35555.0,293.9477,294.5435,292.8752,293.1234,35555.0
2025-01-24 13:10:00,295.18,295.67,294.45,294.75,18786.0,293.1234,293.61,292.3985,292.6964,18786.0
2025-01-24 13:20:00,295.0,295.33,294.45,294.78,16354.0,292.9447,293.2724,292.3985,292.7262,16354.0
2025-01-24 13:30:00,294.71,294.84,293.47,294.38,8750.0,292.6567,292.7858,291.4254,292.329,8750.0
2025-01-24 13:40:00,293.9,294.67,293.63,294.64,7805.0,291.8524,292.617,291.5842,292.5872,7805.0
2025-01-24 13:50:00,294.59,294.89,294.12,294.89,8826.0,292.5376,292.8355,292.0708,292.8355,8826.0
2025-01-24 14:00:00,295.02,295.1,294.08,294.31,5207.0,292.9646,293.044,292.0311,292.2595,5207.0
2025-01-24 14:10:00,294.25,295.05,293.99,294.92,7344.0,292.1999,292.9944,291.9417,292.8653,7344.0
2025-01-24 14:20:00,294.73,295.0,293.93,293.94,9564.0,292.6766,292.9447,291.8822,291.8921,9564.0
2025-01-24 14:30:00,294.07,294.62,293.92,294.16,8406.0,292.0212,292.5673,291.8722,292.1106,8406.0
2025-01-24 14:40:00,294.13,294.59,293.98,294.28,8294.0,292.0808,292.5376,291.9318,292.2297,8294.0
2025-01-24 14:50:00,294.31,295.31,293.9,295.09,6733.0,292.2595,293.2525,291.8524,293.0341,6733.0
2025-01-24 15:00:00,295.11,295.24,294.73,294.98,7195.0,293.0539,293.183,292.6766,292.9248,7195.0
2025-01-24 15:10:00,295.03,295.1,294.41,294.62,4890.0,292.9745,293.044,292.3588,292.5673,4890.0
2025-01-24 15:20:00,294.79,295.27,294.22,294.61,21002.0,292.7362,293.2128,292.1701,292.5574,21002.0
2025-01-24 15:30:00,294.51,294.51,293.73,294.23,18820.0,292.4581,292.4581,291.6835,292.1801,18820.0
2025-01-24 15:40:00,294.26,294.9,293.76,293.86,21507.0,292.2099,292.8454,291.7133,291.8126,21507.0
2025-01-24 15:50:00,293.76,295.18,293.76,294.9,77911.0,291.7133,293.1234,291.7133,292.8454,77911.0
2025-01-27 09:30:00,298.15,301.36,296.75,300.82,40225.0,296.0728,299.2604,294.6825,298.7242,40225.0
2025-01-27 09:40:00,301.45,303.0,300.32,301.06,32942.0,299.3498,300.889,298.2276,298.9625,32942.0
2025-01-27 09:50:00,300.98,301.94,299.27,300.02,20528.0,298.883,299.8363,297.1849,297.9297,20528.0
2025-01-27 10:00:00,299.78,302.38,299.78,300.27,102340.0,297.6914,300.2733,297.6914,298.178,102340.0
2025-01-27 10:10:00,300.61,301.27,299.64,301.0,21127.0,298.5156,299.171,297.5524,298.9029,21127.0
2025-01-27 10:20:00,301.01,301.48,300.04,301.06,40277.0,298.9128,299.3796,297.9496,298.9625,40277.0
2025-01-27 10:30:00,301.2,301.2,300.2,300.32,13755.0,299.1015,299.1015,298.1085,298.2276,13755.0
2025-01-27 10:40:00,300.39,300.74,299.7,299.9,7570.0,298.2971,298.6447,297.612,297.8106,7570.0
2025-01-27 10:50:00,299.9,300.56,299.62,299.91,11075.0,297.8106,298.466,297.5325,297.8205,11075.0
2025-01-27 11:00:00,299.76,300.42,299.1,299.51,24743.0,297.6715,298.3269,297.0161,297.4233,24743.0
2025-01-27 11:10:00,299.74,300.05,299.06,299.44,8330.0,297.6517,297.9595,296.9764,297.3538,8330.0
2025-01-27 11:20:00,299.06,300.41,298.89,300.0,14380.0,296.9764,298.317,296.8076,297.9099,14380.0
2025-01-27 11:30:00,299.89,301.1,299.69,300.57,19900.0,297.8006,299.0022,297.602,298.4759,19900.0
2025-01-27 11:40:00,300.85,301.01,300.19,300.46,10081.0,298.7539,298.9128,298.0985,298.3667,10081.0
2025-01-27 11:50:00,300.5,301.03,300.05,301.0,18921.0,298.4064,298.9327,297.9595,298.9029,18921.0
2025-01-27 12:00:00,300.99,301.13,299.71,300.21,16091.0,298.893,299.032,297.6219,298.1184,16091.0
2025-01-27 12:10:00,300.21,301.73,300.2,301.73,30695.0,298.1184,299.6278,298.1085,299.6278,30695.0
2025-01-27 12:20:00,301.43,302.95,301.43,301.87,59872.0,299.3299,300.8393,299.3299,299.7668,59872.0
2025-01-27 12:30:00,301.6,302.73,301.47,302.5,17145.0,299.4987,300.6208,299.3696,300.3924,17145.0
2025-01-27 12:40:00,302.5,302.94,302.34,302.59,11326.0,300.3924,300.8294,300.2336,300.4818,11326.0
2025-01-27 12:50:00,302.35,302.7,302.17,302.28,9071.0,300.2435,300.5911,300.0647,300.174,9071.0
2025-01-27 13:00:00,302.28,302.28,300.57,300.86,6796.0,300.174,300.174,298.4759,298.7639,6796.0
2025-01-27 13:10:00,300.86,301.07,300.04,300.26,16825.0,298.7639,298.9724,297.9496,298.1681,16825.0
2025-01-27 13:20:00,300.26,300.77,300.26,300.6,9827.0,298.1681,298.6745,298.1681,298.5057,9827.0
2025-01-27 13:30:00,300.52,300.97,300.19,300.59,7826.0,298.4262,298.8731,298.0985,298.4958,7826.0
2025-01-27 13:40:00,300.52,301.42,300.52,301.38,5132.0,298.4262,299.32,298.4262,299.2802,5132.0
2025-01-27 13:50:00,301.56,302.3,301.15,302.12,6625.0,299.459,300.1938,299.0519,300.0151,6625.0
2025-01-27 14:00:00,301.91,302.93,301.66,302.69,16551.0,299.8066,300.8195,299.5583,300.5811,16551.0
2025-01-27 14:10:00,302.9,302.9,301.55,302.57,25030.0,300.7897,300.7897,299.4491,300.462,25030.0
2025-01-27 14:20:00,302.56,303.35,302.13,303.12,10041.0,300.452,301.2365,300.025,301.0081,10041.0
2025-01-27 14:30:00,303.14,303.65,302.73,303.09,23220.0,301.028,301.5344,300.6208,300.9783,23220.0
2025-01-27 14:40:00,303.05,303.48,301.93,302.02,13216.0,300.9386,301.3656,299.8264,299.9158,13216.0
2025-01-27 14:50:00,301.64,301.64,301.03,301.12,4764.0,299.5384,299.5384,298.9327,299.0221,4764.0
2025-01-27 15:00:00,301.12,301.87,300.89,301.03,33061.0,299.0221,299.7668,298.7937,298.9327,33061.0
2025-01-27 15:10:00,301.0,301.14,300.42,300.79,9561.0,298.9029,299.0419,298.3269,298.6944,9561.0
2025-01-27 15:20:00,300.77,301.31,299.89,300.09,19236.0,298.6745,299.2107,297.8006,297.9992,19236.0
2025-01-27 15:30:00,300.07,300.35,299.46,300.28,24799.0,297.9794,298.2574,297.3736,298.1879,24799.0
2025-01-27 15:40:00,300.35,300.35,299.03,299.69,29071.0,298.2574,298.2574,296.9466,297.602,29071.0
2025-01-27 15:50:00,299.82,299.89,297.15,297.77,158711.0,297.7311,297.8006,295.0797,295.6954,158711.0
2025-01-28 09:30:00,296.8,299.95,296.5,299.9,13409.0,294.7322,297.8602,294.4342,297.8106,13409.0
2025-01-28 09:40:00,301.15,303.1,300.44,301.25,17956.0,299.0519,300.9883,298.3468,299.1512,17956.0
2025-01-28 09:50:00,301.25,302.15,299.05,300.73,33820.0,299.1512,300.0449,296.9665,298.6348,33820.0
2025-01-28 10:00:00,301.34,301.34,297.7,298.41,17508.0,299.2405,299.2405,295.6259,296.3309,17508.0
2025-01-28 10:10:00,298.24,299.12,298.07,299.1,10894.0,296.1621,297.036,295.9933,297.0161,10894.0
2025-01-28 10:20:00,299.09,299.09,297.17,297.96,12249.0,297.0062,297.0062,295.0996,295.8841,12249.0
2025-01-28 10:30:00,297.69,298.34,297.16,298.31,11999.0,295.616,296.2614,295.0897,296.2316,11999.0
2025-01-28 10:40:00,298.28,299.43,297.15,299.38,12564.0,296.2018,297.3438,295.0797,297.2942,12564.0
2025-01-28 10:50:00,299.44,299.9,298.82,299.23,4888.0,297.3538,297.8106,296.7381,297.1452,4888.0
2025-01-28 11:00:00,298.78,300.71,298.66,300.31,14277.0,296.6984,298.6149,296.5792,298.2177,14277.0
2025-01-28 11:10:00,300.62,301.02,300.33,300.68,5711.0,298.5255,298.9228,298.2376,298.5851,5711.0
2025-01-28 11:20:00,300.58,300.58,298.48,298.48,30145.0,298.4858,298.4858,296.4005,296.4005,30145.0
2025-01-28 11:30:00,298.51,299.33,297.71,298.1,17772.0,296.4302,297.2445,295.6358,296.0231,17772.0
2025-01-28 11:40:00,298.25,299.47,298.25,299.38,6153.0,296.1721,297.3836,296.1721,297.2942,6153.0
2025-01-28 11:50:00,299.22,299.74,298.29,299.5,6162.0,297.1353,297.6517,296.2118,297.4133,6162.0
2025-01-28 12:00:00,299.53,300.07,299.16,300.07,7439.0,297.4431,297.9794,297.0757,297.9794,7439.0
2025-01-28 12:10:00,300.0,300.07,299.37,300.0,3672.0,297.9099,297.9794,297.2843,297.9099,3672.0
2025-01-28 12:20:00,300.0,300.89,299.96,300.89,5654.0,297.9099,298.7937,297.8701,298.7937,5654.0
2025-01-28 12:30:00,300.49,301.04,300.27,300.28,3862.0,298.3965,298.9426,298.178,298.1879,3862.0
2025-01-28 12:40:00,300.28,301.1,300.08,301.03,10345.0,298.1879,299.0022,297.9893,298.9327,10345.0
2025-01-28 12:50:00,301.01,301.08,300.09,300.37,6417.0,298.9128,298.9823,297.9992,298.2773,6417.0
2025-01-28 13:00:00,300.45,300.99,300.45,300.88,2441.0,298.3567,298.893,298.3567,298.7837,2441.0
2025-01-28 13:10:00,300.73,301.0,300.32,300.32,3853.0,298.6348,298.9029,298.2276,298.2276,3853.0
2025-01-28 13:20:00,300.36,300.36,298.79,299.43,21055.0,298.2674,298.2674,296.7083,297.3438,21055.0
2025-01-28 13:30:00,299.71,300.29,299.64,300.0,2837.0,297.6219,298.1978,297.5524,297.9099,2837.0
2025-01-28 13:40:00,299.95,300.27,299.18,299.31,9789.0,297.8602,298.178,297.0956,297.2247,9789.0
2025-01-28 13:50:00,299.21,299.79,298.37,298.66,6903.0,297.1254,297.7013,296.2912,296.5792,6903.0
2025-01-28 14:00:00,299.02,299.03,298.3,298.76,8571.0,296.9367,296.9466,296.2217,296.6785,8571.0
2025-01-28 14:10:00,298.75,299.54,298.71,299.2,6366.0,296.6686,297.4531,296.6289,297.1154,6366.0
2025-01-28 14:20:00,299.25,300.61,299.05,300.41,6858.0,297.1651,298.5156,296.9665,298.317,6858.0
2025-01-28 14:30:00,300.62,301.03,300.4,300.84,7459.0,298.5255,298.9327,298.3071,298.744,7459.0
2025-01-28 14:40:00,300.84,300.89,300.3,300.47,17464.0,298.744,298.7937,298.2078,298.3766,17464.0
2025-01-28 14:50:00,300.5,301.0,300.22,300.88,12281.0,298.4064,298.9029,298.1283,298.7837,12281.0
2025-01-28 15:00:00,300.9,301.08,300.67,300.99,10614.0,298.8036,298.9823,298.5752,298.893,10614.0
2025-01-28 15:10:00,300.94,301.59,300.41,301.59,17160.0,298.8433,299.4888,298.317,299.4888,17160.0
2025-01-28 15:20:00,301.35,301.81,301.15,301.15,20912.0,299.2505,299.7073,299.0519,299.0519,20912.0
2025-01-28 15:30:00,301.06,301.8,300.83,301.63,21301.0,298.9625,299.6973,298.7341,299.5285,21301.0
2025-01-28 15:40:00,301.63,302.87,301.61,302.66,33254.0,299.5285,300.7599,299.5086,300.5513,33254.0
2025-01-28 15:50:00,303.0,303.96,303.0,303.24,105058.0,300.889,301.8423,300.889,301.1273,105058.0
2025-01-29 09:30:00,302.34,303.99,300.94,302.59,16680.0,300.2336,301.8721,298.8433,300.4818,16680.0
2025-01-29 09:40:00,302.59,303.01,300.39,301.96,16305.0,300.4818,300.8989,298.2971,299.8562,16305.0
2025-01-29 09:50:00,302.03,303.25,301.05,303.22,6739.0,299.9257,301.1372,298.9525,301.1074,6739.0
2025-01-29 10:00:00,303.01,304.47,302.75,304.28,10295.0,300.8989,302.3487,300.6407,302.16,10295.0
2025-01-29 10:10:00,304.22,304.22,302.83,303.4,15815.0,302.1005,302.1005,300.7201,301.2862,15815.0
2025-01-29 10:20:00,303.38,303.97,302.53,303.97,25584.0,301.2663,301.8522,300.4222,301.8522,25584.0
2025-01-29 10:30:00,303.5,303.99,303.06,303.71,6146.0,301.3855,301.8721,300.9485,301.594,6146.0
2025-01-29 10:40:00,303.71,304.37,303.0,303.07,9533.0,301.594,302.2494,300.889,300.9585,9533.0
2025-01-29 10:50:00,303.59,303.59,302.55,303.27,9998.0,301.4749,301.4749,300.4421,301.1571,9998.0
2025-01-29 11:00:00,303.0,303.67,302.94,303.37,6203.0,300.889,301.5543,300.8294,301.2564,6203.0
2025-01-29 11:10:00,303.37,304.36,303.36,303.92,7410.0,301.2564,302.2395,301.2465,301.8026,7410.0
2025-01-29 11:20:00,303.91,304.63,303.9,304.22,8407.0,301.7926,302.5076,301.7827,302.1005,8407.0
2025-01-29 11:30:00,304.6,304.87,304.53,304.66,4882.0,302.4778,302.7459,302.4083,302.5374,4882.0
2025-01-29 11:40:00,304.5,304.65,303.7,304.13,8267.0,302.3785,302.5275,301.5841,302.0111,8267.0
2025-01-29 11:50:00,304.08,304.18,303.3,303.62,6932.0,301.9614,302.0607,301.1869,301.5046,6932.0
2025-01-29 12:00:00,303.49,304.49,303.46,303.93,9964.0,301.3755,302.3686,301.3458,301.8125,9964.0
2025-01-29 12:10:00,303.8,304.25,303.57,304.18,4077.0,301.6834,302.1303,301.455,302.0607,4077.0
2025-01-29 12:20:00,304.1,304.31,303.58,303.61,3363.0,301.9813,302.1898,301.4649,301.4947,3363.0
2025-01-29 12:30:00,303.3,303.42,301.31,301.77,19087.0,301.1869,301.306,299.2107,299.6675,19087.0
2025-01-29 12:40:00,301.94,301.94,299.52,299.97,13369.0,299.8363,299.8363,297.4332,297.8801,13369.0
2025-01-29 12:50:00,300.21,300.56,299.84,300.42,3088.0,298.1184,298.466,297.751,298.3269,3088.0
2025-01-29 13:00:00,300.34,300.4,299.58,299.92,2376.0,298.2475,298.3071,297.4928,297.8304,2376.0
2025-01-29 13:10:00,300.19,300.19,299.46,299.53,4929.0,298.0985,298.0985,297.3736,297.4431,4929.0
2025-01-29 13:20:00,299.9,300.44,299.87,300.26,6277.0,297.8106,298.3468,297.7808,298.1681,6277.0
2025-01-29 13:30:00,300.18,300.56,299.31,299.48,9963.0,298.0886,298.466,297.2247,297.3935,9963.0
2025-01-29 13:40:00,299.48,299.5,299.0,299.0,12500.0,297.3935,297.4133,296.9168,296.9168,12500.0
2025-01-29 13:50:00,299.02,299.26,295.77,295.78,29489.0,296.9367,297.175,293.7093,293.7193,29489.0
2025-01-29 14:00:00,295.86,296.03,293.32,293.81,20103.0,293.7987,293.9675,291.2764,291.763,20103.0
2025-01-29 14:10:00,293.88,294.52,292.78,293.47,54707.0,291.8325,292.468,290.7402,291.4254,54707.0
2025-01-29 14:20:00,293.47,293.9,292.46,292.79,17674.0,291.4254,291.8524,290.4224,290.7501,17674.0
2025-01-29 14:30:00,292.68,293.37,292.1,293.37,15911.0,290.6409,291.3261,290.0649,291.3261,15911.0
2025-01-29 14:40:00,293.38,294.77,293.33,293.81,11621.0,291.336,292.7163,291.2863,291.763,11621.0
2025-01-29 14:50:00,293.76,294.17,293.33,293.99,8515.0,291.7133,292.1205,291.2863,291.9417,8515.0
2025-01-29 15:00:00,293.97,294.17,292.69,293.95,10061.0,291.9219,292.1205,290.6508,291.902,10061.0
2025-01-29 15:10:00,293.97,294.79,293.8,294.61,7848.0,291.9219,292.7362,291.7531,292.5574,7848.0
2025-01-29 15:20:00,294.8,295.4,293.93,293.93,20105.0,292.7461,293.3419,291.8822,291.8822,20105.0
2025-01-29 15:30:00,293.94,295.19,293.29,295.19,26215.0,291.8921,293.1334,291.2466,293.1334,26215.0
2025-01-29 15:40:00,295.26,296.69,295.12,296.67,40984.0,293.2029,294.6229,293.0639,294.6031,40984.0
2025-01-29 15:50:00,296.66,296.89,293.85,294.23,133886.0,294.5931,294.8215,291.8027,292.1801,133886.0
2025-01-30 09:30:00,292.85,295.17,288.71,292.37,18824.0,290.8097,293.1135,286.6985,290.333,18824.0
2025-01-30 09:40:00,292.85,294.64,291.4,292.6,21661.0,290.8097,292.5872,289.3698,290.5614,21661.0
2025-01-30 09:50:00,292.5,294.5,291.92,293.26,105524.0,290.4621,292.4482,289.8862,291.2168,105524.0
2025-01-30 10:00:00,293.35,295.64,292.09,294.68,21408.0,291.3062,293.5802,290.055,292.6269,21408.0
2025-01-30 10:10:00,294.68,295.38,293.36,295.38,20441.0,292.6269,293.3221,291.3161,293.3221,20441.0
2025-01-30 10:20:00,295.39,296.4,294.58,294.72,10168.0,293.332,294.3349,292.5276,292.6667,10168.0
2025-01-30 10:30:00,295.59,295.61,294.7,294.96,9859.0,293.5306,293.5504,292.6468,292.905,9859.0
2025-01-30 10:40:00,294.85,295.5,294.38,294.63,10418.0,292.7957,293.4412,292.329,292.5773,10418.0
2025-01-30 10:50:00,294.83,295.08,293.9,294.59,15354.0,292.7759,293.0241,291.8524,292.5376,15354.0
2025-01-30 11:00:00,294.87,294.88,293.01,293.44,14127.0,292.8156,292.8255,290.9686,291.3956,14127.0
2025-01-30 11:10:00,292.76,293.77,292.73,293.7,5723.0,290.7203,291.7233,290.6905,291.6538,5723.0
2025-01-30 11:20:00,293.19,293.65,292.75,293.65,7817.0,291.1473,291.6041,290.7104,291.6041,7817.0
2025-01-30 11:30:00,293.65,294.0,292.83,293.68,18941.0,291.6041,291.9517,290.7898,291.6339,18941.0
2025-01-30 11:40:00,293.74,294.0,293.53,293.63,4802.0,291.6935,291.9517,291.4849,291.5842,4802.0
2025-01-30 11:50:00,293.94,293.95,292.49,292.82,5953.0,291.8921,291.902,290.4522,290.7799,5953.0
2025-01-30 12:00:00,292.8,293.37,292.45,293.18,18145.0,290.76,291.3261,290.4125,291.1374,18145.0
2025-01-30 12:10:00,293.18,293.26,292.7,293.26,2470.0,291.1374,291.2168,290.6607,291.2168,2470.0
2025-01-30 12:20:00,292.72,293.2,292.56,292.92,9617.0,290.6806,291.1572,290.5217,290.8792,9617.0
2025-01-30 12:30:00,292.93,294.17,292.64,294.17,19306.0,290.8891,292.1205,290.6011,292.1205,19306.0
2025-01-30 12:40:00,294.17,294.5,294.09,294.35,2185.0,292.1205,292.4482,292.041,292.2992,2185.0
2025-01-30 12:50:00,294.23,294.5,293.56,293.76,6127.0,292.1801,292.4482,291.5147,291.7133,6127.0
2025-01-30 13:00:00,293.86,295.0,293.86,294.8,6359.0,291.8126,292.9447,291.8126,292.7461,6359.0
2025-01-30 13:10:00,294.91,295.62,294.63,295.48,8883.0,292.8553,293.5604,292.5773,293.4214,8883.0
2025-01-30 13:20:00,295.48,295.75,295.18,295.59,10253.0,293.4214,293.6895,293.1234,293.5306,10253.0
2025-01-30 13:30:00,295.6,295.76,295.38,295.48,17458.0,293.5405,293.6994,293.3221,293.4214,17458.0
2025-01-30 13:40:00,295.6,296.17,295.51,296.0,6288.0,293.5405,294.1065,293.4511,293.9377,6288.0
2025-01-30 13:50:00,296.05,296.57,295.81,295.81,13539.0,293.9874,294.5038,293.7491,293.7491,13539.0
2025-01-30 14:00:00,295.83,296.17,295.65,295.84,7898.0,293.7689,294.1065,293.5902,293.7788,7898.0
2025-01-30 14:10:00,295.91,296.2,295.62,296.2,5522.0,293.8484,294.1363,293.5604,294.1363,5522.0
2025-01-30 14:20:00,295.88,296.65,295.68,295.68,23607.0,293.8186,294.5832,293.62,293.62,23607.0
2025-01-30 14:30:00,295.54,295.54,294.77,295.27,27058.0,293.4809,293.4809,292.7163,293.2128,27058.0
2025-01-30 14:40:00,295.28,296.49,295.07,296.49,11563.0,293.2227,294.4243,293.0142,294.4243,11563.0
2025-01-30 14:50:00,296.42,297.16,296.29,296.3,13795.0,294.3548,295.0897,294.2257,294.2356,13795.0
2025-01-30 15:00:00,296.53,297.39,296.53,297.38,11012.0,294.464,295.318,294.464,295.3081,11012.0
2025-01-30 15:10:00,297.27,297.89,297.12,297.24,19378.0,295.1989,295.8146,295.0499,295.1691,19378.0
2025-01-30 15:20:00,297.36,297.85,297.14,297.34,11023.0,295.2883,295.7748,295.0698,295.2684,11023.0
2025-01-30 15:30:00,297.38,298.01,296.06,296.06,10937.0,295.3081,295.9337,293.9973,293.9973,10937.0
2025-01-30 15:40:00,295.74,296.14,294.23,295.9,26891.0,293.6795,294.0768,292.1801,293.8384,26891.0
2025-01-30 15:50:00,296.33,297.23,296.33,296.56,78461.0,294.2654,295.1592,294.2654,294.4938,78461.0
2025-01-31 09:30:00,296.0,296.19,293.97,294.58,16540.0,293.9377,294.1264,291.9219,292.5276,16540.0
2025-01-31 09:40:00,295.58,296.42,294.76,296.0,23726.0,293.5207,294.3548,292.7064,293.9377,23726.0
2025-01-31 09:50:00,295.56,295.93,295.07,295.29,6008.0,293.5008,293.8682,293.0142,293.2327,6008.0
2025-01-31 10:00:00,295.54,296.65,295.43,296.24,19905.0,293.4809,294.5832,293.3717,294.1761,19905.0
2025-01-31 10:10:00,295.9,296.66,295.71,295.96,14808.0,293.8384,294.5931,293.6498,293.898,14808.0
2025-01-31 10:20:00,295.66,296.24,295.39,295.84,8341.0,293.6001,294.1761,293.332,293.7788,8341.0
2025-01-31 10:30:00,296.57,296.57,295.54,295.6,7318.0,294.5038,294.5038,293.4809,293.5405,7318.0
2025-01-31 10:40:00,295.25,296.39,295.18,295.84,22040.0,293.193,294.325,293.1234,293.7788,22040.0
2025-01-31 10:50:00,296.0,297.0,295.39,295.64,119666.0,293.9377,294.9308,293.332,293.5802,119666.0
2025-01-31 11:00:00,295.64,296.01,295.64,295.96,6116.0,293.5802,293.9477,293.5802,293.898,6116.0
2025-01-31 11:10:00,295.75,295.85,294.5,294.5,9362.0,293.6895,293.7888,292.4482,292.4482,9362.0
2025-01-31 11:20:00,294.52,294.83,293.78,293.78,5059.0,292.468,292.7759,291.7332,291.7332,5059.0
2025-01-31 11:30:00,293.84,294.0,293.32,293.92,5020.0,291.7928,291.9517,291.2764,291.8722,5020.0
2025-01-31 11:40:00,293.96,294.61,293.88,293.88,4377.0,291.9119,292.5574,291.8325,291.8325,4377.0
2025-01-31 11:50:00,293.99,295.47,293.9,294.8,7312.0,291.9417,293.4114,291.8524,292.7461,7312.0
2025-01-31 12:00:00,295.47,295.54,295.14,295.35,5350.0,293.4114,293.4809,293.0837,293.2923,5350.0
2025-01-31 12:10:00,295.35,295.9,295.34,295.59,6033.0,293.2923,293.8384,293.2823,293.5306,6033.0
2025-01-31 12:20:00,295.75,296.14,295.28,295.86,27497.0,293.6895,294.0768,293.2227,293.7987,27497.0
2025-01-31 12:30:00,295.87,295.95,295.34,295.5,13032.0,293.8086,293.8881,293.2823,293.4412,13032.0
2025-01-31 12:40:00,295.5,295.69,295.4,295.45,20230.0,293.4412,293.6299,293.3419,293.3916,20230.0
2025-01-31 12:50:00,295.61,295.97,295.35,295.93,12465.0,293.5504,293.9079,293.2923,293.8682,12465.0
2025-01-31 13:00:00,295.89,296.39,295.69,295.98,19849.0,293.8285,294.325,293.6299,293.9179,19849.0
2025-01-31 13:10:00,296.03,296.71,295.42,295.44,11947.0,293.9675,294.6428,293.3618,293.3816,11947.0
2025-01-31 13:20:00,295.44,295.49,294.43,294.43,4041.0,293.3816,293.4313,292.3787,292.3787,4041.0
2025-01-31 13:30:00,294.36,294.42,293.5,293.75,4587.0,292.3092,292.3687,291.4552,291.7034,4587.0
2025-01-31 13:40:00,293.86,295.58,293.72,295.13,8991.0,291.8126,293.5207,291.6736,293.0738,8991.0
2025-01-31 13:50:00,295.36,295.68,294.41,294.88,9237.0,293.3022,293.62,292.3588,292.8255,9237.0
2025-01-31 14:00:00,294.92,295.0,293.52,293.73,18206.0,292.8653,292.9447,291.475,291.6835,18206.0
2025-01-31 14:10:00,293.8,294.0,293.46,293.7,5238.0,291.7531,291.9517,291.4154,291.6538,5238.0
2025-01-31 14:20:00,293.47,294.05,293.47,293.86,3342.0,291.4254,292.0013,291.4254,291.8126,3342.0
2025-01-31 14:30:00,294.0,294.36,293.52,293.78,21045.0,291.9517,292.3092,291.475,291.7332,21045.0
2025-01-31 14:40:00,293.62,294.04,293.16,294.04,5605.0,291.5743,291.9914,291.1175,291.9914,5605.0
2025-01-31 14:50:00,294.06,294.07,293.31,293.64,10991.0,292.0112,292.0212,291.2665,291.5942,10991.0
2025-01-31 15:00:00,293.69,293.69,292.88,293.1,8846.0,291.6438,291.6438,290.8395,291.0579,8846.0
2025-01-31 15:10:00,293.1,293.8,292.93,293.49,13299.0,291.0579,291.7531,290.8891,291.4452,13299.0
2025-01-31 15:20:00,293.47,293.6,293.12,293.37,17354.0,291.4254,291.5545,291.0778,291.3261,17354.0
2025-01-31 15:30:00,293.55,293.7,293.12,293.3,18247.0,291.5048,291.6538,291.0778,291.2565,18247.0
2025-01-31 15:40:00,293.17,293.75,292.77,293.65,20879.0,291.1274,291.7034,290.7302,291.6041,20879.0
2025-01-31 15:50:00,293.63,294.29,292.71,293.22,90861.0,291.5842,292.2396,290.6707,291.1771,90861.0
2025-02-03 09:30:00,291.23,294.55,290.44,294.14,35466.0,289.201,292.4978,288.4165,292.0907,35466.0
2025-02-03 09:40:00,293.97,295.61,291.56,291.67,22859.0,291.9219,293.5504,289.5287,289.6379,22859.0
2025-02-03 09:50:00,292.06,292.17,290.7,290.7,16294.0,290.0252,290.1344,288.6747,288.6747,16294.0
2025-02-03 10:00:00,290.39,291.64,289.96,290.95,14034.0,288.3668,289.6081,287.9398,288.9229,14034.0
2025-02-03 10:10:00,290.31,292.71,290.31,292.71,19481.0,288.2874,290.6707,288.2874,290.6707,19481.0
2025-02-03 10:20:00,292.32,294.6,291.78,293.59,26718.0,290.2834,292.5475,289.7471,291.5445,26718.0
2025-02-03 10:30:00,294.02,294.3,293.07,293.58,10076.0,291.9715,292.2496,291.0281,291.5346,10076.0
2025-02-03 10:40:00,293.74,294.55,293.72,293.91,35668.0,291.6935,292.4978,291.6736,291.8623,35668.0
2025-02-03 10:50:00,293.72,294.04,293.43,293.87,20577.0,291.6736,291.9914,291.3856,291.8226,20577.0
2025-02-03 11:00:00,293.95,294.32,293.28,293.62,70496.0,291.902,292.2694,291.2367,291.5743,70496.0
2025-02-03 11:10:00,293.75,294.52,293.09,294.01,15160.0,291.7034,292.468,291.048,291.9616,15160.0
2025-02-03 11:20:00,293.84,294.17,292.38,292.91,18626.0,291.7928,292.1205,290.343,290.8693,18626.0
2025-02-03 11:30:00,293.29,293.77,293.23,293.25,13973.0,291.2466,291.7233,291.187,291.2069,13973.0
2025-02-03 11:40:00,293.16,293.18,292.81,292.86,6122.0,291.1175,291.1374,290.77,290.8196,6122.0
2025-02-03 11:50:00,293.05,293.59,292.89,293.22,8064.0,291.0083,291.5445,290.8494,291.1771,8064.0
2025-02-03 12:00:00,293.03,293.2,292.53,292.75,3516.0,290.9884,291.1572,290.4919,290.7104,3516.0
2025-02-03 12:10:00,292.98,293.24,292.62,293.05,19760.0,290.9388,291.197,290.5813,291.0083,19760.0
2025-02-03 12:20:00,293.0,294.09,292.92,293.58,35275.0,290.9586,292.041,290.8792,291.5346,35275.0
2025-02-03 12:30:00,293.55,293.58,292.75,293.09,10640.0,291.5048,291.5346,290.7104,291.048,10640.0
2025-02-03 12:40:00,293.0,293.12,292.76,293.02,4841.0,290.9586,291.0778,290.7203,290.9785,4841.0
2025-02-03 12:50:00,292.97,293.42,292.46,292.64,10166.0,290.9288,291.3757,290.4224,290.6011,10166.0
2025-02-03 13:00:00,292.33,292.91,291.9,292.38,12954.0,290.2933,290.8693,289.8663,290.343,12954.0
2025-02-03 13:10:00,292.29,292.38,291.55,291.93,4867.0,290.2536,290.343,289.5187,289.8961,4867.0
2025-02-03 13:20:00,291.75,293.27,291.74,292.57,44290.0,289.7173,291.2268,289.7074,290.5316,44290.0
2025-02-03 13:30:00,292.88,293.21,292.7,292.7,4734.0,290.8395,291.1672,290.6607,290.6607,4734.0
2025-02-03 13:40:00,292.7,292.86,292.21,292.54,4219.0,290.6607,290.8196,290.1741,290.5018,4219.0
2025-02-03 13:50:00,292.72,293.04,292.63,292.7,2251.0,290.6806,290.9984,290.5912,290.6607,2251.0
2025-02-03 14:00:00,292.73,293.03,292.58,292.83,4347.0,290.6905,290.9884,290.5416,290.7898,4347.0
2025-02-03 14:10:00,292.9,293.15,292.89,293.0,7111.0,290.8593,291.1076,290.8494,290.9586,7111.0
2025-02-03 14:20:00,293.07,295.52,293.0,294.77,37936.0,291.0281,293.4611,290.9586,292.7163,37936.0
2025-02-03 14:30:00,295.04,295.31,294.67,295.31,7090.0,292.9844,293.2525,292.617,293.2525,7090.0
2025-02-03 14:40:00,294.68,295.5,294.62,295.1,75874.0,292.6269,293.4412,292.5673,293.044,75874.0
2025-02-03 14:50:00,295.08,295.4,294.61,294.9,26429.0,293.0241,293.3419,292.5574,292.8454,26429.0
2025-02-03 15:00:00,295.09,295.4,294.81,295.26,43684.0,293.0341,293.3419,292.756,293.2029,43684.0
2025-02-03 15:10:00,295.26,295.27,294.57,294.62,19689.0,293.2029,293.2128,292.5177,292.5673,19689.0
2025-02-03 15:20:00,294.7,294.94,293.37,293.37,83471.0,292.6468,292.8851,291.3261,291.3261,83471.0
2025-02-03 15:30:00,293.52,293.8,293.15,293.15,37889.0,291.475,291.7531,291.1076,291.1076,37889.0
2025-02-03 15:40:00,293.28,293.55,292.68,293.24,18390.0,291.2367,291.5048,290.6409,291.197,18390.0
2025-02-03 15:50:00,293.55,294.74,292.14,292.8,107858.0,291.5048,292.6865,290.1046,290.76,107858.0
2025-02-04 09:30:00,290.07,291.76,286.24,290.51,32129.0,288.049,289.7273,284.2457,288.486,32129.0
2025-02-04 09:40:00,290.51,291.74,289.19,290.51,104143.0,288.486,289.7074,287.1752,288.486,104143.0
2025-02-04 09:50:00,290.55,292.86,290.08,290.65,67594.0,288.5257,290.8196,288.059,288.625,67594.0
2025-02-04 10:00:00,290.48,291.68,289.82,289.87,57672.0,288.4562,289.6478,287.8008,287.8504,57672.0
2025-02-04 10:10:00,289.88,291.79,289.69,290.9,29677.0,287.8604,289.7571,287.6717,288.8733,29677.0
2025-02-04 10:20:00,291.28,293.79,291.28,292.03,16876.0,289.2506,291.7431,289.2506,289.9954,16876.0
2025-02-04 10:30:00,292.02,294.58,291.59,294.28,10280.0,289.9855,292.5276,289.5585,292.2297,10280.0
2025-02-04 10:40:00,294.28,297.56,294.28,297.44,13631.0,292.2297,295.4869,292.2297,295.3677,13631.0
2025-02-04 10:50:00,297.4,297.4,294.94,295.31,23828.0,295.328,295.328,292.8851,293.2525,23828.0
2025-02-04 11:00:00,295.23,295.79,294.49,294.79,13021.0,293.1731,293.7292,292.4383,292.7362,13021.0
2025-02-04 11:10:00,295.03,295.95,294.75,295.12,15523.0,292.9745,293.8881,292.6964,293.0639,15523.0
2025-02-04 11:20:00,295.12,295.91,294.66,294.92,14478.0,293.0639,293.8484,292.6071,292.8653,14478.0
2025-02-04 11:30:00,294.96,295.26,294.48,294.95,7219.0,292.905,293.2029,292.4283,292.895,7219.0
2025-02-04 11:40:00,294.75,294.99,294.06,294.35,4223.0,292.6964,292.9348,292.0112,292.2992,4223.0
2025-02-04 11:50:00,294.11,294.11,293.65,293.65,3625.0,292.0609,292.0609,291.6041,291.6041,3625.0
2025-02-04 12:00:00,293.93,295.01,293.6,294.92,13103.0,291.8822,292.9546,291.5545,292.8653,13103.0
2025-02-04 12:10:00,294.67,295.37,294.59,294.82,9999.0,292.617,293.3121,292.5376,292.766,9999.0
2025-02-04 12:20:00,294.6,295.26,294.6,295.05,5752.0,292.5475,293.2029,292.5475,292.9944,5752.0
2025-02-04 12:30:00,295.05,295.25,294.73,294.91,3543.0,292.9944,293.193,292.6766,292.8553,3543.0
2025-02-04 12:40:00,294.73,295.07,294.73,294.94,4391.0,292.6766,293.0142,292.6766,292.8851,4391.0
2025-02-04 12:50:00,294.94,295.16,294.8,294.87,14684.0,292.8851,293.1036,292.7461,292.8156,14684.0
2025-02-04 13:00:00,294.74,294.95,294.59,294.79,2122.0,292.6865,292.895,292.5376,292.7362,2122.0
2025-02-04 13:10:00,294.79,295.23,294.73,294.96,10916.0,292.7362,293.1731,292.6766,292.905,10916.0
2025-02-04 13:20:00,294.82,294.91,293.56,293.57,8550.0,292.766,292.8553,291.5147,291.5247,8550.0
2025-02-04 13:30:00,293.57,294.51,293.49,294.09,4352.0,291.5247,292.4581,291.4452,292.041,4352.0
2025-02-04 13:40:00,294.09,294.13,293.35,293.52,11530.0,292.041,292.0808,291.3062,291.475,11530.0
2025-02-04 13:50:00,293.77,294.21,293.75,294.14,2715.0,291.7233,292.1602,291.7034,292.0907,2715.0
2025-02-04 14:00:00,294.06,294.89,294.05,294.51,4662.0,292.0112,292.8355,292.0013,292.4581,4662.0
2025-02-04 14:10:00,294.53,295.32,294.47,295.32,11428.0,292.478,293.2625,292.4184,293.2625,11428.0
2025-02-04 14:20:00,295.25,295.29,294.48,294.74,94076.0,293.193,293.2327,292.4283,292.6865,94076.0
2025-02-04 14:30:00,294.74,295.55,294.38,294.7,51361.0,292.6865,293.4909,292.329,292.6468,51361.0
2025-02-04 14:40:00,294.71,296.4,294.7,296.24,4954.0,292.6567,294.3349,292.6468,294.1761,4954.0
2025-02-04 14:50:00,296.06,297.22,295.79,295.84,7723.0,293.9973,295.1492,293.7292,293.7788,7723.0
2025-02-04 15:00:00,296.06,296.34,295.58,295.88,20530.0,293.9973,294.2754,293.5207,293.8186,20530.0
2025-02-04 15:10:00,296.0,296.11,295.41,295.82,23734.0,293.9377,294.047,293.3518,293.759,23734.0
2025-02-04 15:20:00,295.69,295.86,294.91,295.33,16099.0,293.6299,293.7987,292.8553,293.2724,16099.0
2025-02-04 15:30:00,295.49,296.21,295.38,295.8,41150.0,293.4313,294.1463,293.3221,293.7391,41150.0
2025-02-04 15:40:00,295.65,296.1,295.57,296.04,22777.0,293.5902,294.037,293.5107,293.9775,22777.0
2025-02-04 15:50:00,296.11,296.39,294.95,295.47,68653.0,294.047,294.325,292.895,293.4114,68653.0
2025-02-05 09:30:00,294.9,294.9,292.2,293.69,14994.0,292.8454,292.8454,290.1642,291.6438,14994.0
2025-02-05 09:40:00,293.04,295.35,293.04,293.95,10489.0,290.9984,293.2923,290.9984,291.902,10489.0
2025-02-05 09:50:00,293.35,293.35,291.25,291.92,8396.0,291.3062,291.3062,289.2208,289.8862,8396.0
2025-02-05 10:00:00,291.92,293.01,291.28,292.21,9467.0,289.8862,290.9686,289.2506,290.1741,9467.0
2025-02-05 10:10:00,292.21,292.44,291.73,291.73,42345.0,290.1741,290.4025,289.6975,289.6975,42345.0
2025-02-05 10:20:00,291.85,291.85,290.32,290.9,8552.0,289.8166,289.8166,288.2973,288.8733,8552.0
2025-02-05 10:30:00,290.38,291.86,289.94,291.86,6342.0,288.3569,289.8266,287.92,289.8266,6342.0
2025-02-05 10:40:00,291.23,291.56,289.24,289.24,10761.0,289.201,289.5287,287.2248,287.2248,10761.0
2025-02-05 10:50:00,289.15,289.42,288.42,289.0,9871.0,287.1355,287.4036,286.4105,286.9865,9871.0
2025-02-05 11:00:00,289.3,289.47,288.0,288.35,20694.0,287.2844,287.4532,285.9935,286.341,20694.0
2025-02-05 11:10:00,288.3,289.07,287.84,287.85,7568.0,286.2914,287.056,285.8346,285.8445,7568.0
2025-02-05 11:20:00,287.81,288.21,287.52,287.88,13921.0,285.8048,286.202,285.5168,285.8743,13921.0
2025-02-05 11:30:00,287.88,288.19,286.66,286.9,12821.0,285.8743,286.1821,284.6628,284.9011,12821.0
2025-02-05 11:40:00,286.98,287.57,286.47,286.6,11320.0,284.9806,285.5665,284.4741,284.6032,11320.0
2025-02-05 11:50:00,286.73,287.95,286.69,287.9,17060.0,284.7323,285.9438,284.6926,285.8942,17060.0
2025-02-05 12:00:00,288.03,289.31,287.75,288.99,8071.0,286.0233,287.2943,285.7452,286.9766,8071.0
2025-02-05 12:10:00,289.03,289.75,288.95,289.75,16226.0,287.0163,287.7313,286.9369,287.7313,16226.0
2025-02-05 12:20:00,289.6,289.8,289.32,289.32,6569.0,287.5823,287.7809,287.3043,287.3043,6569.0
2025-02-05 12:30:00,289.72,289.73,289.17,289.2,4653.0,287.7015,287.7114,287.1553,287.1851,4653.0
2025-02-05 12:40:00,289.31,290.2,289.13,290.01,4439.0,287.2943,288.1781,287.1156,287.9895,4439.0
2025-02-05 12:50:00,289.99,290.01,288.72,288.72,4555.0,287.9696,287.9895,286.7085,286.7085,4555.0
2025-02-05 13:00:00,288.74,289.7,288.74,289.5,6521.0,286.7283,287.6816,286.7283,287.483,6521.0
2025-02-05 13:10:00,289.47,289.62,288.78,288.81,9080.0,287.4532,287.6022,286.768,286.7978,9080.0
2025-02-05 13:20:00,288.85,289.85,288.74,289.81,6025.0,286.8375,287.8306,286.7283,287.7909,6025.0
2025-02-05 13:30:00,289.41,291.0,289.41,290.97,16231.0,287.3936,288.9726,287.3936,288.9428,16231.0
2025-02-05 13:40:00,290.93,291.11,290.41,290.48,5598.0,288.9031,289.0818,288.3867,288.4562,5598.0
2025-02-05 13:50:00,290.48,290.71,289.94,290.44,5677.0,288.4562,288.6846,287.92,288.4165,5677.0
2025-02-05 14:00:00,290.45,291.07,290.45,290.88,3252.0,288.4264,289.0421,288.4264,288.8534,3252.0
2025-02-05 14:10:00,290.94,291.09,290.43,290.45,3607.0,288.913,289.0619,288.4065,288.4264,3607.0
2025-02-05 14:20:00,290.39,290.55,290.02,290.14,2920.0,288.3668,288.5257,287.9994,288.1186,2920.0
2025-02-05 14:30:00,290.07,290.28,289.52,289.57,9457.0,288.049,288.2576,287.5029,287.5525,9457.0
2025-02-05 14:40:00,289.66,290.5,289.66,290.0,8454.0,287.6419,288.4761,287.6419,287.9795,8454.0
2025-02-05 14:50:00,289.96,290.51,289.9,290.44,6831.0,287.9398,288.486,287.8802,288.4165,6831.0
2025-02-05 15:00:00,290.31,291.05,290.16,290.79,11016.0,288.2874,289.0222,288.1384,288.764,11016.0
2025-02-05 15:10:00,291.02,291.02,290.46,290.47,8857.0,288.9924,288.9924,288.4363,288.4463,8857.0
2025-02-05 15:20:00,290.46,290.69,290.42,290.46,10109.0,288.4363,288.6647,288.3966,288.4363,10109.0
2025-02-05 15:30:00,290.46,291.27,290.46,290.76,18060.0,288.4363,289.2407,288.4363,288.7342,18060.0
2025-02-05 15:40:00,290.76,291.2,290.16,290.16,13053.0,288.7342,289.1712,288.1384,288.1384,13053.0
2025-02-05 15:50:00,290.19,290.85,289.66,290.54,121607.0,288.1682,288.8236,287.6419,288.5158,121607.0
2025-02-06 09:30:00,289.24,291.65,286.07,286.43,21552.0,287.2248,289.618,284.0769,284.4344,21552.0
2025-02-06 09:40:00,286.12,287.11,284.02,284.54,36524.0,284.1266,285.1097,282.0412,282.5576,36524.0
2025-02-06 09:50:00,284.35,284.67,283.11,284.18,23718.0,282.3689,282.6867,281.1375,282.2001,23718.0
2025-02-06 10:00:00,284.18,285.26,283.56,283.99,24465.0,282.2001,283.2726,281.5844,282.0114,24465.0
2025-02-06 10:10:00,283.75,285.39,283.3,284.69,38551.0,281.7731,283.4017,281.3262,282.7065,38551.0
2025-02-06 10:20:00,284.69,286.12,284.66,285.41,40023.0,282.7065,284.1266,282.6767,283.4215,40023.0
2025-02-06 10:30:00,285.44,286.0,283.52,284.25,11535.0,283.4513,284.0074,281.5447,282.2696,11535.0
2025-02-06 10:40:00,284.88,284.88,283.99,284.4,10922.0,282.8952,282.8952,282.0114,282.4186,10922.0
2025-02-06 10:50:00,284.75,284.75,283.0,283.18,47252.0,282.7661,282.7661,281.0283,281.2071,47252.0
2025-02-06 11:00:00,283.57,284.53,283.24,283.69,8968.0,281.5943,282.5476,281.2666,281.7135,8968.0
2025-02-06 11:10:00,283.62,283.98,282.61,283.07,18898.0,281.644,282.0015,280.641,281.0978,18898.0
2025-02-06 11:20:00,283.23,283.53,282.61,283.13,8092.0,281.2567,281.5546,280.641,281.1574,8092.0
2025-02-06 11:30:00,283.15,283.61,282.01,282.06,27118.0,281.1773,281.6341,280.0452,280.0949,27118.0
2025-02-06 11:40:00,282.05,282.21,281.69,281.69,5187.0,280.0849,280.2438,279.7274,279.7274,5187.0
2025-02-06 11:50:00,282.15,282.16,280.84,280.87,7732.0,280.1842,280.1942,278.8834,278.9131,7732.0
2025-02-06 12:00:00,280.82,280.94,279.48,280.16,25263.0,278.8635,278.9827,277.5328,278.2081,25263.0
2025-02-06 12:10:00,280.35,280.94,280.14,280.15,39411.0,278.3968,278.9827,278.1882,278.1982,39411.0
2025-02-06 12:20:00,280.26,281.37,280.26,281.19,39650.0,278.3074,279.4097,278.3074,279.2309,39650.0
2025-02-06 12:30:00,281.29,281.97,281.07,281.39,26597.0,279.3302,280.0055,279.1118,279.4295,26597.0
2025-02-06 12:40:00,281.25,281.94,281.22,281.47,10916.0,279.2905,279.9757,279.2607,279.509,10916.0
2025-02-06 12:50:00,281.37,281.94,281.26,281.6,8622.0,279.4097,279.9757,279.3004,279.6381,8622.0
2025-02-06 13:00:00,281.42,281.52,280.67,280.78,9855.0,279.4593,279.5586,278.7145,278.8238,9855.0
2025-02-06 13:10:00,280.76,280.77,280.0,280.32,11850.0,278.8039,278.8138,278.0492,278.367,11850.0
2025-02-06 13:20:00,280.24,280.47,279.72,279.81,8922.0,278.2875,278.5159,277.7712,277.8605,8922.0
2025-02-06 13:30:00,279.81,280.16,279.01,279.23,20089.0,277.8605,278.2081,277.0661,277.2846,20089.0
2025-02-06 13:40:00,279.14,279.18,278.35,278.56,8630.0,277.1952,277.2349,276.4107,276.6192,8630.0
2025-02-06 13:50:00,278.3,278.49,278.06,278.29,14456.0,276.3611,276.5497,276.1227,276.3511,14456.0
2025-02-06 14:00:00,278.19,278.89,278.19,278.44,9068.0,276.2518,276.9469,276.2518,276.5001,9068.0
2025-02-06 14:10:00,278.35,278.47,277.91,278.31,5640.0,276.4107,276.5299,275.9738,276.371,5640.0
2025-02-06 14:20:00,278.0,278.32,277.73,278.02,7861.0,276.0631,276.3809,275.795,276.083,7861.0
2025-02-06 14:30:00,278.02,278.14,277.34,278.03,10541.0,276.083,276.2022,275.4077,276.0929,10541.0
2025-02-06 14:40:00,278.03,278.37,277.54,278.11,7150.0,276.0929,276.4306,275.6063,276.1724,7150.0
2025-02-06 14:50:00,278.12,278.86,278.09,278.31,11547.0,276.1823,276.9171,276.1525,276.371,11547.0
2025-02-06 15:00:00,278.21,279.5,278.1,279.24,18143.0,276.2717,277.5527,276.1624,277.2945,18143.0
2025-02-06 15:10:00,279.24,279.46,278.68,278.68,13895.0,277.2945,277.513,276.7384,276.7384,13895.0
2025-02-06 15:20:00,278.64,278.7,278.41,278.45,8235.0,276.6987,276.7583,276.4703,276.51,8235.0
2025-02-06 15:30:00,278.51,278.88,278.24,278.59,24257.0,276.5696,276.937,276.3015,276.649,24257.0
2025-02-06 15:40:00,278.32,279.05,277.68,278.42,43461.0,276.3809,277.1058,275.7454,276.4802,43461.0
2025-02-06 15:50:00,278.73,280.41,278.7,279.72,95689.0,276.7881,278.4563,276.7583,277.7712,95689.0
2025-02-07 09:30:00,279.58,280.0,277.65,279.78,13978.0,277.6321,278.0492,275.7156,277.8307,13978.0
2025-02-07 09:40:00,279.58,280.2,277.85,277.85,19247.0,277.6321,278.2478,275.9142,275.9142,19247.0
2025-02-07 09:50:00,278.04,278.87,276.0,278.3,44779.0,276.1029,276.9271,274.0771,276.3611,44779.0
2025-02-07 10:00:00,277.82,280.47,276.9,278.84,15379.0,275.8844,278.5159,274.9708,276.8973,15379.0
2025-02-07 10:10:00,279.28,280.96,278.58,280.96,10107.0,277.3342,279.0025,276.6391,279.0025,10107.0
2025-02-07 10:20:00,280.51,281.54,280.08,280.2,13919.0,278.5557,279.5785,278.1286,278.2478,13919.0
2025-02-07 10:30:00,280.16,280.63,279.85,280.45,10670.0,278.2081,278.6748,277.9003,278.4961,10670.0
2025-02-07 10:40:00,280.46,280.46,277.68,277.68,10357.0,278.506,278.506,275.7454,275.7454,10357.0
2025-02-07 10:50:00,277.98,278.23,276.44,277.32,19607.0,276.0433,276.2915,274.514,275.3879,19607.0
2025-02-07 11:00:00,277.18,279.44,277.18,278.82,11175.0,275.2489,277.4931,275.2489,276.8774,11175.0
2025-02-07 11:10:00,278.53,279.2,278.36,279.15,6134.0,276.5894,277.2548,276.4206,277.2051,6134.0
2025-02-07 11:20:00,279.15,279.17,277.64,277.66,7215.0,277.2051,277.225,275.7056,275.7255,7215.0
2025-02-07 11:30:00,277.64,279.24,277.61,278.63,6161.0,275.7056,277.2945,275.6759,276.6888,6161.0
2025-02-07 11:40:00,278.6,278.7,277.7,277.88,11667.0,276.659,276.7583,275.7652,275.944,11667.0
2025-02-07 11:50:00,277.81,278.81,277.73,278.12,11595.0,275.8745,276.8675,275.795,276.1823,11595.0
2025-02-07 12:00:00,278.13,278.55,277.76,278.39,5164.0,276.1922,276.6093,275.8248,276.4504,5164.0
2025-02-07 12:10:00,278.22,278.53,277.93,278.53,9060.0,276.2816,276.5894,275.9936,276.5894,9060.0
2025-02-07 12:20:00,278.53,279.33,278.38,278.75,10130.0,276.5894,277.3839,276.4405,276.8079,10130.0
2025-02-07 12:30:00,278.55,279.3,278.49,279.0,9406.0,276.6093,277.3541,276.5497,277.0562,9406.0
2025-02-07 12:40:00,278.73,278.74,278.29,278.47,8516.0,276.7881,276.798,276.3511,276.5299,8516.0
2025-02-07 12:50:00,278.47,278.99,278.47,278.9,9002.0,276.5299,277.0462,276.5299,276.9569,9002.0
2025-02-07 13:00:00,278.61,279.32,278.3,278.79,11202.0,276.6689,277.3739,276.3611,276.8476,11202.0
2025-02-07 13:10:00,278.72,279.15,278.63,278.76,7797.0,276.7781,277.2051,276.6888,276.8178,7797.0
2025-02-07 13:20:00,278.8,278.81,277.69,277.69,6858.0,276.8576,276.8675,275.7553,275.7553,6858.0
2025-02-07 13:30:00,277.68,278.46,277.61,278.06,5895.0,275.7454,276.5199,275.6759,276.1227,5895.0
2025-02-07 13:40:00,278.14,278.14,277.29,277.29,4999.0,276.2022,276.2022,275.3581,275.3581,4999.0
2025-02-07 13:50:00,277.59,278.19,277.18,277.18,6235.0,275.656,276.2518,275.2489,275.2489,6235.0
2025-02-07 14:00:00,277.18,277.38,276.93,276.93,5313.0,275.2489,275.4475,275.0006,275.0006,5313.0
2025-02-07 14:10:00,277.16,277.16,276.5,276.72,12015.0,275.229,275.229,274.5736,274.7921,12015.0
2025-02-07 14:20:00,276.55,276.94,276.5,276.5,7345.0,274.6232,275.0105,274.5736,274.5736,7345.0
2025-02-07 14:30:00,276.5,276.5,275.98,276.23,8153.0,274.5736,274.5736,274.0572,274.3055,8153.0
2025-02-07 14:40:00,276.23,276.44,275.98,276.2,4461.0,274.3055,274.514,274.0572,274.2757,4461.0
2025-02-07 14:50:00,276.21,276.75,276.04,276.04,7661.0,274.2856,274.8218,274.1168,274.1168,7661.0
2025-02-07 15:00:00,275.99,276.4,275.81,275.81,5979.0,274.0671,274.4743,273.8884,273.8884,5979.0
2025-02-07 15:10:00,275.77,276.08,275.55,275.86,4994.0,273.8487,274.1565,273.6302,273.9381,4994.0
2025-02-07 15:20:00,275.88,276.08,275.65,275.65,5837.0,273.9579,274.1565,273.7295,273.7295,5837.0
2025-02-07 15:30:00,275.63,276.16,275.03,275.06,16551.0,273.7097,274.236,273.1138,273.1436,16551.0
2025-02-07 15:40:00,275.09,275.63,274.91,275.12,18410.0,273.1734,273.7097,272.9947,273.2032,18410.0
2025-02-07 15:50:00,275.3,275.3,273.21,274.33,105184.0,273.382,273.382,271.3065,272.4187,105184.0
2025-02-10 09:30:00,272.74,272.74,261.62,261.98,196131.0,270.8398,270.8398,259.7973,260.1548,196131.0
2025-02-10 09:40:00,261.92,263.95,260.04,260.04,93842.0,260.0952,262.111,258.2283,258.2283,93842.0
2025-02-10 09:50:00,260.2,262.49,259.07,260.65,89185.0,258.3872,260.6612,257.265,258.834,89185.0
2025-02-10 10:00:00,260.66,264.62,260.64,264.21,146717.0,258.844,262.7764,258.8241,262.3692,146717.0
2025-02-10 10:10:00,264.12,265.91,263.67,264.24,80843.0,262.2798,264.0574,261.833,262.399,80843.0
2025-02-10 10:20:00,263.6,264.23,262.84,263.88,73260.0,261.7635,262.3891,261.0088,262.0415,73260.0
2025-02-10 10:30:00,263.88,265.06,263.8,264.42,23343.0,262.0415,263.2133,261.9621,262.5778,23343.0
2025-02-10 10:40:00,264.85,266.0,264.37,265.73,28134.0,263.0048,264.1467,262.5281,263.8786,28134.0
2025-02-10 10:50:00,265.44,266.57,265.16,265.55,19586.0,263.5906,264.7128,263.3126,263.6999,19586.0
2025-02-10 11:00:00,265.92,266.13,265.34,265.34,12930.0,264.0673,264.2758,263.4913,263.4913,12930.0
2025-02-10 11:10:00,265.3,266.21,264.81,266.07,18575.0,263.4516,264.3553,262.965,264.2163,18575.0
2025-02-10 11:20:00,266.29,267.0,266.05,266.08,15907.0,264.4347,265.1398,264.1964,264.2262,15907.0
2025-02-10 11:30:00,266.45,266.59,265.96,266.59,15151.0,264.5936,264.7326,264.107,264.7326,15151.0
2025-02-10 11:40:00,266.35,267.99,266.34,267.45,19887.0,264.4943,266.1229,264.4844,265.5866,19887.0
2025-02-10 11:50:00,267.32,267.9,266.96,267.4,18300.0,265.4575,266.0335,265.1001,265.537,18300.0
2025-02-10 12:00:00,267.33,268.3,267.14,268.06,16380.0,265.4675,266.4307,265.2788,266.1924,16380.0
2025-02-10 12:10:00,267.97,268.29,267.67,268.13,11677.0,266.103,266.4208,265.8051,266.2619,11677.0
2025-02-10 12:20:00,268.09,269.22,267.9,268.71,17971.0,266.2222,267.3443,266.0335,266.8379,17971.0
2025-02-10 12:30:00,268.87,269.9,268.85,269.2,18775.0,266.9968,268.0196,266.9769,267.3245,18775.0
2025-02-10 12:40:00,269.4,269.66,268.77,268.77,15650.0,267.5231,267.7812,266.8974,266.8974,15650.0
2025-02-10 12:50:00,268.76,268.96,268.32,268.4,10400.0,266.8875,267.0861,266.4506,266.53,10400.0
2025-02-10 13:00:00,268.46,268.64,267.88,267.91,13348.0,266.5896,266.7684,266.0136,266.0434,13348.0
2025-02-10 13:10:00,268.08,269.26,267.93,269.1,44053.0,266.2123,267.384,266.0633,267.2251,44053.0
2025-02-10 13:20:00,269.13,269.62,268.28,268.31,22263.0,267.2549,267.7415,266.4109,266.4407,22263.0
2025-02-10 13:30:00,268.34,268.34,267.14,267.53,27299.0,266.4704,266.4704,265.2788,265.6661,27299.0
2025-02-10 13:40:00,267.35,267.84,267.09,267.68,15572.0,265.4873,265.9739,265.2292,265.815,15572.0
2025-02-10 13:50:00,267.69,268.29,267.46,267.53,17957.0,265.825,266.4208,265.5966,265.6661,17957.0
2025-02-10 14:00:00,267.92,267.92,267.04,267.48,13795.0,266.0534,266.0534,265.1795,265.6164,13795.0
2025-02-10 14:10:00,267.29,267.96,267.2,267.2,13156.0,265.4278,266.0931,265.3384,265.3384,13156.0
2025-02-10 14:20:00,267.22,267.54,266.41,266.69,20567.0,265.3582,265.676,264.5539,264.8319,20567.0
2025-02-10 14:30:00,266.87,267.43,266.34,267.41,20456.0,265.0107,265.5668,264.4844,265.5469,20456.0
2025-02-10 14:40:00,267.24,268.29,267.13,267.55,18423.0,265.3781,266.4208,265.2689,265.6859,18423.0
2025-02-10 14:50:00,267.54,267.55,266.59,267.17,56721.0,265.676,265.6859,264.7326,265.3086,56721.0
2025-02-10 15:00:00,267.02,267.11,266.48,266.86,22141.0,265.1596,265.249,264.6234,265.0008,22141.0
2025-02-10 15:10:00,266.92,269.07,266.92,268.63,60220.0,265.0603,267.1954,265.0603,266.7584,60220.0
2025-02-10 15:20:00,268.22,268.71,267.45,267.54,22496.0,266.3513,266.8379,265.5866,265.676,22496.0
2025-02-10 15:30:00,267.62,267.91,266.98,267.51,35769.0,265.7555,266.0434,265.1199,265.6462,35769.0
2025-02-10 15:40:00,267.62,267.62,266.64,267.14,66723.0,265.7555,265.7555,264.7823,265.2788,66723.0
2025-02-10 15:50:00,267.3,267.66,266.53,266.7,221496.0,265.4377,265.7952,264.6731,264.8419,221496.0
2025-02-11 09:30:00,273.63,273.63,263.53,265.28,143291.0,271.7236,271.7236,261.694,263.4318,143291.0
2025-02-11 09:40:00,265.76,267.2,261.01,266.0,64271.0,263.9084,265.3384,259.1915,264.1467,64271.0
2025-02-11 09:50:00,265.3,266.78,263.0,264.82,54667.0,263.4516,264.9213,261.1676,262.975,54667.0
2025-02-11 10:00:00,264.67,267.47,261.52,262.17,50941.0,262.826,265.6065,259.698,260.3434,50941.0
2025-02-11 10:10:00,262.46,263.38,259.88,260.85,44431.0,260.6314,261.545,258.0694,259.0326,44431.0
2025-02-11 10:20:00,260.52,260.85,257.57,258.48,54835.0,258.7049,259.0326,255.7755,256.6791,54835.0
2025-02-11 10:30:00,258.5,259.37,257.07,258.87,36847.0,256.699,257.5629,255.279,257.0664,36847.0
2025-02-11 10:40:00,258.97,260.0,256.28,256.48,58108.0,257.1657,258.1885,254.4945,254.6931,58108.0
2025-02-11 10:50:00,256.43,256.5,253.01,253.18,44230.0,254.6434,254.7129,251.2472,251.4161,44230.0
2025-02-11 11:00:00,253.42,254.15,251.54,252.5,69483.0,251.6544,252.3793,249.7875,250.7408,69483.0
2025-02-11 11:10:00,252.76,253.53,250.29,250.31,82985.0,250.999,251.7636,248.5462,248.5661,82985.0
2025-02-11 11:20:00,250.3,255.01,250.0,253.88,88607.0,248.5561,253.2333,248.2582,252.1112,88607.0
2025-02-11 11:30:00,253.43,254.1,251.83,253.4,47945.0,251.6643,252.3297,250.0755,251.6345,47945.0
2025-02-11 11:40:00,253.28,255.5,252.62,255.16,31693.0,251.5154,253.7199,250.86,253.3823,31693.0
2025-02-11 11:50:00,254.84,254.84,252.21,252.68,35814.0,253.0645,253.0645,250.4528,250.9195,35814.0
2025-02-11 12:00:00,252.72,253.05,250.85,251.04,52484.0,250.9593,251.287,249.1023,249.291,52484.0
2025-02-11 12:10:00,251.0,251.0,249.83,250.21,85093.0,249.2513,249.2513,248.0894,248.4668,85093.0
2025-02-11 12:20:00,250.12,250.66,248.7,248.8,49116.0,248.3774,248.9136,246.9673,247.0666,49116.0
2025-02-11 12:30:00,249.19,250.07,247.67,247.85,64364.0,247.4539,248.3277,245.9445,246.1232,64364.0
2025-02-11 12:40:00,247.82,249.15,247.51,248.18,47414.0,246.0934,247.4141,245.7856,246.4509,47414.0
2025-02-11 12:50:00,248.25,248.76,247.7,247.82,25288.0,246.5204,247.0269,245.9742,246.0934,25288.0
2025-02-11 13:00:00,247.9,248.41,247.44,247.97,28526.0,246.1729,246.6793,245.7161,246.2424,28526.0
2025-02-11 13:10:00,248.02,248.16,247.0,247.4,42717.0,246.292,246.431,245.2791,245.6763,42717.0
2025-02-11 13:20:00,247.2,247.47,246.25,246.76,64541.0,245.4777,245.7458,244.5343,245.0408,64541.0
2025-02-11 13:30:00,246.67,246.67,245.49,245.99,43157.0,244.9514,244.9514,243.7796,244.2762,43157.0
2025-02-11 13:40:00,245.74,246.69,245.63,246.12,21754.0,244.0279,244.9713,243.9187,244.4053,21754.0
2025-02-11 13:50:00,246.53,246.81,244.5,245.48,50133.0,244.8124,245.0904,242.7965,243.7697,50133.0
2025-02-11 14:00:00,245.42,245.55,244.03,245.0,51413.0,243.7101,243.8392,242.3298,243.2931,51413.0
2025-02-11 14:10:00,245.02,245.34,243.91,244.02,39324.0,243.3129,243.6307,242.2106,242.3199,39324.0
2025-02-11 14:20:00,243.9,244.39,243.3,243.45,32097.0,242.2007,242.6873,241.6049,241.7539,32097.0
2025-02-11 14:30:00,243.45,243.71,242.86,243.11,48257.0,241.7539,242.012,241.168,241.4162,48257.0
2025-02-11 14:40:00,243.0,244.25,242.75,243.88,59640.0,241.307,242.5483,241.0587,242.1809,59640.0
2025-02-11 14:50:00,243.89,246.86,243.39,246.26,65239.0,242.1908,245.1401,241.6943,244.5443,65239.0
2025-02-11 15:00:00,246.18,248.53,246.12,247.62,80632.0,244.4648,246.7985,244.4053,245.8948,80632.0
2025-02-11 15:10:00,247.63,248.77,247.5,248.16,123725.0,245.9047,247.0368,245.7756,246.431,123725.0
2025-02-11 15:20:00,248.15,248.15,246.3,247.14,86509.0,246.4211,246.4211,244.584,245.4181,86509.0
2025-02-11 15:30:00,247.25,250.5,247.2,250.29,129009.0,245.5274,248.7547,245.4777,248.5462,129009.0
2025-02-11 15:40:00,250.25,252.24,250.01,252.2,101563.0,248.5065,250.4826,248.2682,250.4429,101563.0
2025-02-11 15:50:00,252.52,260.24,251.71,257.74,503971.0,250.7607,258.4269,249.9563,255.9443,503971.0
2025-02-12 09:30:00,259.4,264.93,258.66,262.68,131820.0,257.5927,263.0842,256.8579,260.8499,131820.0
2025-02-12 09:40:00,262.69,263.35,260.08,260.49,68158.0,260.8598,261.5152,258.268,258.6751,68158.0
2025-02-12 09:50:00,260.49,262.25,259.67,260.0,52130.0,258.6751,260.4229,257.8608,258.1885,52130.0
2025-02-12 10:00:00,259.88,265.11,259.71,264.86,72095.0,258.0694,263.2629,257.9006,263.0147,72095.0
2025-02-12 10:10:00,264.86,265.32,263.01,264.89,47243.0,263.0147,263.4715,261.1776,263.0445,47243.0
2025-02-12 10:20:00,264.56,267.07,264.43,267.06,50256.0,262.7168,265.2093,262.5877,265.1994,50256.0
2025-02-12 10:30:00,267.11,268.36,266.7,267.5,57213.0,265.249,266.4903,264.8419,265.6363,57213.0
2025-02-12 10:40:00,267.67,268.15,265.46,265.67,45959.0,265.8051,266.2818,263.6105,263.819,45959.0
2025-02-12 10:50:00,265.65,266.35,265.29,266.35,48900.0,263.7992,264.4943,263.4417,264.4943,48900.0
2025-02-12 11:00:00,266.27,266.92,263.49,263.49,41432.0,264.4149,265.0603,261.6542,261.6542,41432.0
2025-02-12 11:10:00,263.31,263.46,262.18,263.21,22638.0,261.4755,261.6244,260.3534,261.3762,22638.0
2025-02-12 11:20:00,262.95,262.95,260.61,261.64,20790.0,261.118,261.118,258.7943,259.8171,20790.0
2025-02-12 11:30:00,261.52,262.28,261.2,261.99,18161.0,259.698,260.4527,259.3802,260.1647,18161.0
2025-02-12 11:40:00,262.21,262.21,260.27,260.27,38587.0,260.3832,260.3832,258.4567,258.4567,38587.0
2025-02-12 11:50:00,260.17,260.6,259.71,259.84,24777.0,258.3574,258.7844,257.9006,258.0297,24777.0
2025-02-12 12:00:00,259.75,260.4,259.45,260.31,19023.0,257.9403,258.5858,257.6424,258.4964,19023.0
2025-02-12 12:10:00,260.31,261.37,259.83,260.84,27968.0,258.4964,259.549,258.0197,259.0227,27968.0
2025-02-12 12:20:00,260.76,260.85,259.96,260.28,17498.0,258.9433,259.0326,258.1488,258.4666,17498.0
2025-02-12 12:30:00,260.26,261.01,258.92,258.95,14349.0,258.4467,259.1915,257.1161,257.1459,14349.0
2025-02-12 12:40:00,258.86,260.12,258.69,259.98,22687.0,257.0565,258.3077,256.8877,258.1687,22687.0
2025-02-12 12:50:00,259.79,260.59,259.21,259.77,13060.0,257.98,258.7744,257.4041,257.9602,13060.0
2025-02-12 13:00:00,259.77,259.99,258.95,259.78,15860.0,257.9602,258.1786,257.1459,257.9701,15860.0
2025-02-12 13:10:00,259.99,260.62,259.73,259.94,18308.0,258.1786,258.8042,257.9204,258.129,18308.0
2025-02-12 13:20:00,259.94,259.97,258.73,258.73,11261.0,258.129,258.1588,256.9274,256.9274,11261.0
2025-02-12 13:30:00,258.89,260.61,258.6,260.42,17892.0,257.0863,258.7943,256.7983,258.6056,17892.0
2025-02-12 13:40:00,260.2,260.8,259.59,259.75,19970.0,258.3872,258.983,257.7814,257.9403,19970.0
2025-02-12 13:50:00,259.61,259.91,259.01,259.57,19223.0,257.8013,258.0992,257.2054,257.7615,19223.0
2025-02-12 14:00:00,259.52,260.93,259.48,260.64,16446.0,257.7119,259.1121,257.6722,258.8241,16446.0
2025-02-12 14:10:00,260.83,260.86,260.16,260.25,17075.0,259.0128,259.0426,258.3474,258.4368,17075.0
2025-02-12 14:20:00,260.25,260.47,259.02,259.42,16994.0,258.4368,258.6553,257.2154,257.6126,16994.0
2025-02-12 14:30:00,259.5,260.49,259.39,259.98,11057.0,257.692,258.6751,257.5828,258.1687,11057.0
2025-02-12 14:40:00,260.03,260.26,259.47,260.25,8687.0,258.2183,258.4467,257.6622,258.4368,8687.0
2025-02-12 14:50:00,260.05,260.32,259.33,259.81,13519.0,258.2382,258.5063,257.5232,257.9999,13519.0
2025-02-12 15:00:00,259.94,260.31,259.66,260.13,9210.0,258.129,258.4964,257.8509,258.3176,9210.0
2025-02-12 15:10:00,260.02,260.39,259.81,259.81,34283.0,258.2084,258.5758,257.9999,257.9999,34283.0
2025-02-12 15:20:00,259.98,260.37,258.9,259.11,24892.0,258.1687,258.556,257.0962,257.3047,24892.0
2025-02-12 15:30:00,259.06,260.04,258.97,259.04,14526.0,257.2551,258.2283,257.1657,257.2352,14526.0
2025-02-12 15:40:00,259.19,259.5,258.57,259.0,70234.0,257.3842,257.692,256.7685,257.1955,70234.0
2025-02-12 15:50:00,258.81,260.19,258.47,260.05,277053.0,257.0068,258.3772,256.6692,258.2382,277053.0
2025-02-13 09:30:00,261.99,263.25,258.0,260.95,28252.0,260.1647,261.4159,256.2025,259.1319,28252.0
2025-02-13 09:40:00,260.24,261.07,257.07,257.41,11621.0,258.4269,259.2511,255.279,255.6166,11621.0
2025-02-13 09:50:00,257.53,257.82,256.35,257.7,11073.0,255.7358,256.0237,254.564,255.9046,11073.0
2025-02-13 10:00:00,257.22,259.11,256.85,258.88,10458.0,255.4279,257.3047,255.0605,257.0764,10458.0
2025-02-13 10:10:00,258.87,259.99,257.85,259.51,10995.0,257.0664,258.1786,256.0535,257.702,10995.0
2025-02-13 10:20:00,258.97,259.46,258.56,259.27,14688.0,257.1657,257.6523,256.7586,257.4636,14688.0
2025-02-13 10:30:00,259.25,259.67,257.8,258.18,10158.0,257.4438,257.8608,256.0039,256.3812,10158.0
2025-02-13 10:40:00,257.72,257.72,256.1,256.3,12566.0,255.9244,255.9244,254.3157,254.5143,12566.0
2025-02-13 10:50:00,256.43,256.93,255.94,256.26,8206.0,254.6434,255.1399,254.1568,254.4746,8206.0
2025-02-13 11:00:00,256.3,257.36,256.29,257.22,9188.0,254.5143,255.5669,254.5044,255.4279,9188.0
2025-02-13 11:10:00,256.97,257.71,256.92,257.02,7278.0,255.1797,255.9145,255.13,255.2293,7278.0
2025-02-13 11:20:00,257.33,257.41,256.71,257.19,8126.0,255.5372,255.6166,254.9215,255.3981,8126.0
2025-02-13 11:30:00,257.43,257.68,255.35,255.84,23617.0,255.6365,255.8847,253.5709,254.0575,23617.0
2025-02-13 11:40:00,255.74,257.07,255.74,256.49,18275.0,253.9582,255.279,253.9582,254.703,18275.0
2025-02-13 11:50:00,256.81,257.29,256.53,257.26,7434.0,255.0208,255.4974,254.7427,255.4676,7434.0
2025-02-13 12:00:00,257.13,257.31,256.61,256.75,6943.0,255.3385,255.5173,254.8222,254.9612,6943.0
2025-02-13 12:10:00,256.5,257.03,256.5,256.92,4044.0,254.7129,255.2392,254.7129,255.13,4044.0
2025-02-13 12:20:00,256.98,257.6,256.94,257.04,7270.0,255.1896,255.8053,255.1499,255.2492,7270.0
2025-02-13 12:30:00,257.24,257.24,256.37,256.65,8811.0,255.4478,255.4478,254.5838,254.8619,8811.0
2025-02-13 12:40:00,256.74,257.04,256.19,256.43,19271.0,254.9513,255.2492,254.4051,254.6434,19271.0
2025-02-13 12:50:00,256.56,256.71,256.01,256.01,11857.0,254.7725,254.9215,254.2263,254.2263,11857.0
2025-02-13 13:00:00,255.98,256.15,255.07,255.14,11589.0,254.1966,254.3654,253.2929,253.3624,11589.0
2025-02-13 13:10:00,255.14,256.34,255.14,256.16,12007.0,253.3624,254.554,253.3624,254.3753,12007.0
2025-02-13 13:20:00,256.25,256.52,255.0,255.59,27428.0,254.4647,254.7328,253.2234,253.8093,27428.0
2025-02-13 13:30:00,255.73,256.49,255.59,256.42,13436.0,253.9483,254.703,253.8093,254.6335,13436.0
2025-02-13 13:40:00,256.35,257.0,256.05,256.65,16881.0,254.564,255.2095,254.2661,254.8619,16881.0
2025-02-13 13:50:00,256.65,256.77,255.71,255.87,12831.0,254.8619,254.9811,253.9284,254.0873,12831.0
2025-02-13 14:00:00,255.96,256.28,255.67,255.95,25035.0,254.1767,254.4945,253.8887,254.1668,25035.0
2025-02-13 14:10:00,255.97,256.81,255.71,256.1,21683.0,254.1866,255.0208,253.9284,254.3157,21683.0
2025-02-13 14:20:00,256.06,256.54,255.84,255.95,16387.0,254.276,254.7527,254.0575,254.1668,16387.0
2025-02-13 14:30:00,256.0,256.08,254.89,254.89,21545.0,254.2164,254.2959,253.1142,253.1142,21545.0
2025-02-13 14:40:00,254.79,254.96,254.29,254.42,16299.0,253.0148,253.1837,252.5183,252.6474,16299.0
2025-02-13 14:50:00,254.65,255.06,253.8,254.55,27640.0,252.8758,253.283,252.0317,252.7765,27640.0
2025-02-13 15:00:00,254.48,255.12,254.4,254.4,14942.0,252.707,253.3425,252.6276,252.6276,14942.0
2025-02-13 15:10:00,254.34,254.37,253.55,254.16,25280.0,252.568,252.5978,251.7835,252.3892,25280.0
2025-02-13 15:20:00,254.11,254.31,253.0,253.5,38556.0,252.3396,252.5382,251.2373,251.7338,38556.0
2025-02-13 15:30:00,253.45,254.4,253.37,253.41,55090.0,251.6842,252.6276,251.6047,251.6445,55090.0
2025-02-13 15:40:00,253.38,253.38,252.02,252.62,52930.0,251.6147,251.6147,250.2641,250.86,52930.0
2025-02-13 15:50:00,252.73,253.0,251.98,252.87,207361.0,250.9692,251.2373,250.2244,251.1082,207361.0
2025-02-14 09:30:00,254.0,254.0,250.96,252.06,25935.0,252.2304,252.2304,249.2115,250.3039,25935.0
2025-02-14 09:40:00,252.06,252.9,251.64,252.16,22660.0,250.3039,251.138,249.8868,250.4032,22660.0
2025-02-14 09:50:00,251.9,252.52,249.88,250.48,26579.0,250.145,250.7607,248.1391,248.7349,26579.0
2025-02-14 10:00:00,250.91,252.2,250.5,251.95,28961.0,249.1619,250.4429,248.7547,250.1946,28961.0
2025-02-14 10:10:00,252.13,253.69,251.96,253.08,20768.0,250.3734,251.9225,250.2046,251.3168,20768.0
2025-02-14 10:20:00,253.02,255.53,252.84,253.93,33452.0,251.2572,253.7497,251.0784,252.1608,33452.0
2025-02-14 10:30:00,254.0,254.53,253.49,253.65,14368.0,252.2304,252.7567,251.7239,251.8828,14368.0
2025-02-14 10:40:00,253.64,254.48,252.73,254.25,24196.0,251.8729,252.707,250.9692,252.4786,24196.0
2025-02-14 10:50:00,254.3,254.87,253.71,253.97,34830.0,252.5283,253.0943,251.9424,252.2006,34830.0
2025-02-14 11:00:00,253.77,254.54,253.63,254.53,17326.0,252.002,252.7666,251.8629,252.7567,17326.0
2025-02-14 11:10:00,254.5,254.7,253.32,253.7,28090.0,252.7269,252.9255,251.5551,251.9324,28090.0
2025-02-14 11:20:00,253.7,255.31,253.65,254.51,29244.0,251.9324,253.5312,251.8828,252.7368,29244.0
2025-02-14 11:30:00,254.51,255.65,254.4,255.33,40318.0,252.7368,253.8689,252.6276,253.5511,40318.0
2025-02-14 11:40:00,255.23,255.96,254.95,254.95,19905.0,253.4518,254.1767,253.1737,253.1737,19905.0
2025-02-14 11:50:00,255.1,255.93,254.92,255.5,13018.0,253.3227,254.1469,253.1439,253.7199,13018.0
2025-02-14 12:00:00,255.47,255.52,255.07,255.52,5889.0,253.6901,253.7398,253.2929,253.7398,5889.0
2025-02-14 12:10:00,255.54,255.72,255.12,255.45,19173.0,253.7596,253.9384,253.3425,253.6702,19173.0
2025-02-14 12:20:00,255.42,255.99,255.1,255.62,24430.0,253.6405,254.2065,253.3227,253.8391,24430.0
2025-02-14 12:30:00,255.58,256.63,255.14,255.14,16203.0,253.7993,254.842,253.3624,253.3624,16203.0
2025-02-14 12:40:00,255.1,256.42,254.89,256.18,28659.0,253.3227,254.6335,253.1142,254.3952,28659.0
2025-02-14 12:50:00,256.1,256.29,255.53,256.07,15515.0,254.3157,254.5044,253.7497,254.2859,15515.0
2025-02-14 13:00:00,256.05,256.74,255.91,256.3,13122.0,254.2661,254.9513,254.127,254.5143,13122.0
2025-02-14 13:10:00,256.15,256.67,256.11,256.38,12340.0,254.3654,254.8817,254.3257,254.5938,12340.0
2025-02-14 13:20:00,256.38,257.06,256.22,256.23,24584.0,254.5938,255.269,254.4349,254.4448,24584.0
2025-02-14 13:30:00,256.14,257.38,256.0,257.34,15330.0,254.3554,255.5868,254.2164,255.5471,15330.0
2025-02-14 13:40:00,257.36,258.31,257.31,257.97,15432.0,255.5669,256.5103,255.5173,256.1727,15432.0
2025-02-14 13:50:00,258.11,258.12,257.2,257.3,8220.0,256.3117,256.3216,255.4081,255.5074,8220.0
2025-02-14 14:00:00,257.23,257.36,256.88,256.95,8315.0,255.4378,255.5669,255.0903,255.1598,8315.0
2025-02-14 14:10:00,256.82,257.08,256.4,256.5,22934.0,255.0307,255.2889,254.6136,254.7129,22934.0
2025-02-14 14:20:00,256.48,256.49,255.37,256.0,46945.0,254.6931,254.703,253.5908,254.2164,46945.0
2025-02-14 14:30:00,255.91,256.12,255.62,255.8,26074.0,254.127,254.3356,253.8391,254.0178,26074.0
2025-02-14 14:40:00,255.73,256.05,255.49,255.95,15509.0,253.9483,254.2661,253.71,254.1668,15509.0
2025-02-14 14:50:00,255.92,255.98,255.13,255.13,25295.0,254.137,254.1966,253.3525,253.3525,25295.0
2025-02-14 15:00:00,255.23,255.43,255.13,255.23,37838.0,253.4518,253.6504,253.3525,253.4518,37838.0
2025-02-14 15:10:00,255.25,255.31,254.61,254.93,41101.0,253.4716,253.5312,252.8361,253.1539,41101.0
2025-02-14 15:20:00,254.84,255.58,254.7,255.09,123817.0,253.0645,253.7993,252.9255,253.3128,123817.0
2025-02-14 15:30:00,255.17,255.4,253.88,253.99,82528.0,253.3922,253.6206,252.1112,252.2204,82528.0
2025-02-14 15:40:00,253.93,253.93,252.83,253.2,78151.0,252.1608,252.1608,251.0685,251.4359,78151.0
2025-02-14 15:50:00,253.36,254.08,252.56,253.84,303513.0,251.5948,252.3098,250.8004,252.0715,303513.0
2025-02-18 09:30:00,252.91,253.72,251.39,252.14,33912.0,251.1479,251.9523,249.6385,250.3833,33912.0
2025-02-18 09:40:00,252.32,252.45,251.08,252.39,11311.0,250.5621,250.6912,249.3307,250.6316,11311.0
2025-02-18 09:50:00,252.0,252.42,251.32,251.73,4881.0,250.2443,250.6614,249.569,249.9762,4881.0
2025-02-18 10:00:00,251.4,254.24,251.4,253.91,33288.0,249.6485,252.4687,249.6485,252.141,33288.0
2025-02-18 10:10:00,254.11,254.17,253.19,253.86,11139.0,252.3396,252.3992,251.426,252.0913,11139.0
2025-02-18 10:20:00,254.1,254.98,253.77,254.98,10540.0,252.3297,253.2035,252.002,253.2035,10540.0
2025-02-18 10:30:00,254.9,256.39,254.9,256.24,7972.0,253.1241,254.6037,253.1241,254.4547,7972.0
2025-02-18 10:40:00,256.25,257.22,256.16,256.62,20789.0,254.4647,255.4279,254.3753,254.8321,20789.0
2025-02-18 10:50:00,256.78,257.67,255.97,257.62,20501.0,254.991,255.8748,254.1866,255.8251,20501.0
2025-02-18 11:00:00,257.72,257.75,255.8,256.91,18452.0,255.9244,255.9542,254.0178,255.1201,18452.0
2025-02-18 11:10:00,256.76,257.36,256.51,256.56,19057.0,254.9711,255.5669,254.7229,254.7725,19057.0
2025-02-18 11:20:00,256.5,256.86,256.02,256.55,13956.0,254.7129,255.0704,254.2363,254.7626,13956.0
2025-02-18 11:30:00,256.49,257.45,256.47,257.45,9614.0,254.703,255.6563,254.6831,255.6563,9614.0
2025-02-18 11:40:00,257.46,258.38,257.39,258.27,10149.0,255.6662,256.5798,255.5967,256.4706,10149.0
2025-02-18 11:50:00,258.36,258.82,257.75,258.33,13991.0,256.56,257.0168,255.9542,256.5302,13991.0
2025-02-18 12:00:00,258.54,258.66,257.54,257.92,7153.0,256.7387,256.8579,255.7457,256.123,7153.0
2025-02-18 12:10:00,257.91,258.45,257.8,258.22,5858.0,256.1131,256.6493,256.0039,256.421,5858.0
2025-02-18 12:20:00,258.22,259.17,257.94,258.67,9656.0,256.421,257.3643,256.1429,256.8678,9656.0
2025-02-18 12:30:00,258.56,259.05,258.46,258.46,8392.0,256.7586,257.2452,256.6593,256.6593,8392.0
2025-02-18 12:40:00,258.44,258.46,257.13,257.19,13406.0,256.6394,256.6593,255.3385,255.3981,13406.0
2025-02-18 12:50:00,257.47,257.95,257.39,257.41,7158.0,255.6762,256.1528,255.5967,255.6166,7158.0
2025-02-18 13:00:00,257.42,257.82,256.62,256.62,8374.0,255.6265,256.0237,254.8321,254.8321,8374.0
2025-02-18 13:10:00,256.81,257.12,256.73,256.99,4300.0,255.0208,255.3286,254.9413,255.1995,4300.0
2025-02-18 13:20:00,257.05,257.07,256.22,256.64,15515.0,255.2591,255.279,254.4349,254.852,15515.0
2025-02-18 13:30:00,256.64,256.68,254.62,254.78,16685.0,254.852,254.8917,252.846,253.0049,16685.0
2025-02-18 13:40:00,254.61,255.02,254.24,254.59,11148.0,252.8361,253.2432,252.4687,252.8162,11148.0
2025-02-18 13:50:00,254.64,254.64,253.78,253.88,20442.0,252.8659,252.8659,252.0119,252.1112,20442.0
2025-02-18 14:00:00,253.95,254.42,253.66,253.86,29836.0,252.1807,252.6474,251.8927,252.0913,29836.0
2025-02-18 14:10:00,254.02,254.03,253.29,253.34,14907.0,252.2502,252.2601,251.5253,251.5749,14907.0
2025-02-18 14:20:00,253.3,253.5,252.8,253.29,29061.0,251.5352,251.7338,251.0387,251.5253,29061.0
2025-02-18 14:30:00,253.18,253.46,252.89,252.97,12975.0,251.4161,251.6941,251.1281,251.2075,12975.0
2025-02-18 14:40:00,253.01,253.75,252.91,253.27,27713.0,251.2472,251.9821,251.1479,251.5054,27713.0
2025-02-18 14:50:00,253.49,253.53,253.17,253.26,14327.0,251.7239,251.7636,251.4061,251.4955,14327.0
2025-02-18 15:00:00,253.29,253.37,252.85,253.26,7258.0,251.5253,251.6047,251.0884,251.4955,7258.0
2025-02-18 15:10:00,253.26,254.2,253.23,254.09,12542.0,251.4955,252.429,251.4657,252.3197,12542.0
2025-02-18 15:20:00,254.1,254.2,253.65,254.07,21518.0,252.3297,252.429,251.8828,252.2999,21518.0
2025-02-18 15:30:00,254.07,254.73,254.06,254.29,35047.0,252.2999,252.9553,252.2899,252.5183,35047.0
2025-02-18 15:40:00,254.1,256.25,254.08,256.21,18944.0,252.3297,254.4647,252.3098,254.425,18944.0
2025-02-18 15:50:00,256.24,257.54,256.24,257.12,131512.0,254.4547,255.7457,254.4547,255.3286,131512.0
2025-02-19 09:30:00,256.55,258.28,255.11,257.91,16481.0,254.7626,256.4805,253.3326,256.1131,16481.0
2025-02-19 09:40:00,257.73,260.26,257.72,259.68,12554.0,255.9344,258.4467,255.9244,257.8708,12554.0
2025-02-19 09:50:00,259.76,260.28,259.41,259.87,8725.0,257.9502,258.4666,257.6027,258.0595,8725.0
2025-02-19 10:00:00,259.87,262.07,259.36,261.36,22264.0,258.0595,260.2441,257.553,259.5391,22264.0
2025-02-19 10:10:00,261.89,261.89,260.32,261.13,9616.0,260.0654,260.0654,258.5063,259.3107,9616.0
2025-02-19 10:20:00,261.11,261.11,260.42,260.77,6816.0,259.2908,259.2908,258.6056,258.9532,6816.0
2025-02-19 10:30:00,260.98,261.59,260.57,260.78,14310.0,259.1617,259.7675,258.7546,258.9631,14310.0
2025-02-19 10:40:00,260.52,261.66,260.51,261.18,34214.0,258.7049,259.837,258.695,259.3603,34214.0
2025-02-19 10:50:00,261.22,261.75,260.59,260.63,12277.0,259.4,259.9264,258.7744,258.8142,12277.0
2025-02-19 11:00:00,260.55,261.1,260.38,261.01,4608.0,258.7347,259.2809,258.5659,259.1915,4608.0
2025-02-19 11:10:00,261.0,261.69,260.66,261.5,13597.0,259.1816,259.8668,258.844,259.6781,13597.0
2025-02-19 11:20:00,261.31,261.59,260.91,261.16,7880.0,259.4894,259.7675,259.0922,259.3405,7880.0
2025-02-19 11:30:00,261.16,261.17,260.52,260.99,6602.0,259.3405,259.3504,258.7049,259.1717,6602.0
2025-02-19 11:40:00,261.13,261.22,260.79,260.93,5188.0,259.3107,259.4,258.973,259.1121,5188.0
2025-02-19 11:50:00,260.94,260.94,259.79,260.2,14439.0,259.122,259.122,257.98,258.3872,14439.0
2025-02-19 12:00:00,259.79,260.21,259.39,259.5,7416.0,257.98,258.3971,257.5828,257.692,7416.0
2025-02-19 12:10:00,259.3,259.96,259.14,259.96,6933.0,257.4934,258.1488,257.3345,258.1488,6933.0
2025-02-19 12:20:00,259.85,259.98,259.16,259.38,6865.0,258.0396,258.1687,257.3544,257.5729,6865.0
2025-02-19 12:30:00,259.44,259.62,259.0,259.23,9745.0,257.6325,257.8112,257.1955,257.4239,9745.0
2025-02-19 12:40:00,259.39,259.39,258.63,258.68,4699.0,257.5828,257.5828,256.8281,256.8777,4699.0
2025-02-19 12:50:00,258.79,259.6,258.79,259.29,7947.0,256.987,257.7913,256.987,257.4835,7947.0
2025-02-19 13:00:00,259.44,259.79,257.02,258.1,26536.0,257.6325,257.98,255.2293,256.3018,26536.0
2025-02-19 13:10:00,258.34,258.59,258.01,258.42,4632.0,256.5401,256.7884,256.2124,256.6196,4632.0
2025-02-19 13:20:00,258.25,258.31,257.9,257.9,2576.0,256.4507,256.5103,256.1032,256.1032,2576.0
2025-02-19 13:30:00,258.23,258.7,257.95,258.49,5668.0,256.4309,256.8976,256.1528,256.6891,5668.0
2025-02-19 13:40:00,258.51,259.25,258.48,259.25,4164.0,256.7089,257.4438,256.6791,257.4438,4164.0
2025-02-19 13:50:00,259.2,259.34,258.0,258.35,10471.0,257.3941,257.5331,256.2025,256.55,10471.0
2025-02-19 14:00:00,258.65,259.63,258.6,259.39,11995.0,256.848,257.8211,256.7983,257.5828,11995.0
2025-02-19 14:10:00,259.6,260.25,259.5,260.24,8287.0,257.7913,258.4368,257.692,258.4269,8287.0
2025-02-19 14:20:00,260.32,261.76,260.32,261.53,8318.0,258.5063,259.9363,258.5063,259.7079,8318.0
2025-02-19 14:30:00,261.37,262.0,261.37,261.72,15506.0,259.549,260.1746,259.549,259.8966,15506.0
2025-02-19 14:40:00,261.69,262.25,261.52,262.11,10450.0,259.8668,260.4229,259.698,260.2838,10450.0
2025-02-19 14:50:00,262.21,262.34,261.57,261.96,13049.0,260.3832,260.5122,259.7476,260.1349,13049.0
2025-02-19 15:00:00,261.96,262.58,261.8,262.1,9165.0,260.1349,260.7506,259.976,260.2739,9165.0
2025-02-19 15:10:00,262.1,262.69,261.7,262.54,13496.0,260.2739,260.8598,259.8767,260.7109,13496.0
2025-02-19 15:20:00,262.54,263.18,262.39,263.04,18717.0,260.7109,261.3464,260.5619,261.2074,18717.0
2025-02-19 15:30:00,263.04,264.92,263.03,264.92,18480.0,261.2074,263.0743,261.1974,263.0743,18480.0
2025-02-19 15:40:00,264.82,265.77,264.44,265.41,34039.0,262.975,263.9183,262.5976,263.5609,34039.0
2025-02-19 15:50:00,265.51,265.92,265.17,265.52,105457.0,263.6602,264.0673,263.3225,263.6701,105457.0
2025-02-20 09:30:00,263.34,268.21,262.08,267.78,31744.0,261.5053,266.3413,260.2541,265.9143,31744.0
2025-02-20 09:40:00,267.36,268.21,265.39,266.99,12185.0,265.4973,266.3413,263.541,265.1298,12185.0
2025-02-20 09:50:00,267.05,268.94,266.87,267.17,8824.0,265.1894,267.0663,265.0107,265.3086,8824.0
2025-02-20 10:00:00,267.17,267.8,266.78,267.4,6513.0,265.3086,265.9342,264.9213,265.537,6513.0
2025-02-20 10:10:00,267.04,269.39,267.04,268.31,14045.0,265.1795,267.5131,265.1795,266.4407,14045.0
2025-02-20 10:20:00,268.35,268.62,267.74,267.81,4962.0,266.4804,266.7485,265.8746,265.9441,4962.0
2025-02-20 10:30:00,267.9,268.44,267.22,268.44,6567.0,266.0335,266.5697,265.3582,266.5697,6567.0
2025-02-20 10:40:00,268.44,268.45,267.3,267.3,6485.0,266.5697,266.5797,265.4377,265.4377,6485.0
2025-02-20 10:50:00,267.2,268.85,267.2,268.85,6168.0,265.3384,266.9769,265.3384,266.9769,6168.0
2025-02-20 11:00:00,268.5,268.88,267.38,268.29,6358.0,266.6293,267.0067,265.5171,266.4208,6358.0
2025-02-20 11:10:00,268.0,268.42,267.64,267.86,4730.0,266.1328,266.5499,265.7753,265.9938,4730.0
2025-02-20 11:20:00,268.17,268.4,267.75,267.85,7586.0,266.3016,266.53,265.8846,265.9839,7586.0
2025-02-20 11:30:00,267.84,268.1,267.3,268.1,2578.0,265.9739,266.2321,265.4377,266.2321,2578.0
2025-02-20 11:40:00,268.07,268.14,267.52,267.59,3120.0,266.2023,266.2718,265.6562,265.7257,3120.0
2025-02-20 11:50:00,267.87,268.56,267.82,268.4,8864.0,266.0037,266.6889,265.9541,266.53,8864.0
2025-02-20 12:00:00,268.09,268.78,267.75,268.4,8021.0,266.2222,266.9074,265.8846,266.53,8021.0
2025-02-20 12:10:00,268.66,268.87,268.27,268.43,10141.0,266.7882,266.9968,266.4009,266.5598,10141.0
2025-02-20 12:20:00,268.31,268.63,268.25,268.47,4472.0,266.4407,266.7584,266.3811,266.5995,4472.0
2025-02-20 12:30:00,268.6,268.99,268.56,268.78,8805.0,266.7286,267.1159,266.6889,266.9074,8805.0
2025-02-20 12:40:00,268.56,268.88,268.39,268.64,2756.0,266.6889,267.0067,266.5201,266.7684,2756.0
2025-02-20 12:50:00,268.39,268.59,267.96,268.14,6107.0,266.5201,266.7187,266.0931,266.2718,6107.0
2025-02-20 13:00:00,268.06,268.07,266.81,267.03,8510.0,266.1924,266.2023,264.9511,265.1696,8510.0
2025-02-20 13:10:00,267.24,267.46,266.52,267.19,4523.0,265.3781,265.5966,264.6631,265.3285,4523.0
2025-02-20 13:20:00,267.19,267.47,266.97,267.15,4338.0,265.3285,265.6065,265.11,265.2887,4338.0
2025-02-20 13:30:00,267.48,267.72,267.25,267.39,2052.0,265.6164,265.8548,265.388,265.5271,2052.0
2025-02-20 13:40:00,267.23,267.81,267.19,267.3,4228.0,265.3682,265.9441,265.3285,265.4377,4228.0
2025-02-20 13:50:00,267.34,267.59,267.13,267.46,3652.0,265.4774,265.7257,265.2689,265.5966,3652.0
2025-02-20 14:00:00,267.59,268.42,267.44,268.34,5950.0,265.7257,266.5499,265.5767,266.4704,5950.0
2025-02-20 14:10:00,268.44,269.1,268.44,269.08,6555.0,266.5697,267.2251,266.5697,267.2053,6555.0
2025-02-20 14:20:00,268.9,269.48,268.74,269.15,7019.0,267.0265,267.6025,266.8677,267.2748,7019.0
2025-02-20 14:30:00,269.07,269.14,268.45,268.76,3100.0,267.1954,267.2649,266.5797,266.8875,3100.0
2025-02-20 14:40:00,268.82,268.99,268.33,268.99,4344.0,266.9471,267.1159,266.4605,267.1159,4344.0
2025-02-20 14:50:00,269.03,269.26,268.91,268.94,3275.0,267.1556,267.384,267.0365,267.0663,3275.0
2025-02-20 15:00:00,269.12,269.27,268.77,269.27,6812.0,267.245,267.394,266.8974,267.394,6812.0
2025-02-20 15:10:00,269.1,269.28,268.79,269.28,9438.0,267.2251,267.4039,266.9173,267.4039,9438.0
2025-02-20 15:20:00,269.24,269.71,269.05,269.53,8545.0,267.3642,267.8309,267.1755,267.6522,8545.0
2025-02-20 15:30:00,269.53,270.17,269.2,270.17,21535.0,267.6522,268.2877,267.3245,268.2877,21535.0
2025-02-20 15:40:00,270.25,271.0,269.98,270.86,18987.0,268.3671,269.1119,268.099,268.9729,18987.0
2025-02-20 15:50:00,271.44,272.13,271.14,271.3,135525.0,269.5488,270.234,269.2509,269.4098,135525.0
2025-02-21 09:30:00,258.0,264.0,254.0,260.65,139338.0,256.2025,262.1607,252.2304,258.834,139338.0
2025-02-21 09:40:00,260.49,261.0,258.8,259.07,35316.0,258.6751,259.1816,256.9969,257.265,35316.0
2025-02-21 09:50:00,258.98,259.06,256.0,257.31,38503.0,257.1757,257.2551,254.2164,255.5173,38503.0
2025-02-21 10:00:00,256.74,258.71,255.81,256.34,18029.0,254.9513,256.9075,254.0277,254.554,18029.0
2025-02-21 10:10:00,256.34,259.0,255.4,258.35,16745.0,254.554,257.1955,253.6206,256.55,16745.0
2025-02-21 10:20:00,258.04,260.55,258.04,260.26,22220.0,256.2422,258.7347,256.2422,258.4467,22220.0
2025-02-21 10:30:00,260.14,260.95,259.84,260.3,15196.0,258.3276,259.1319,258.0297,258.4865,15196.0
2025-02-21 10:40:00,260.44,261.59,257.71,259.78,53901.0,258.6255,259.7675,255.9145,257.9701,53901.0
2025-02-21 10:50:00,259.62,260.26,258.04,259.66,40786.0,257.8112,258.4467,256.2422,257.8509,40786.0
2025-02-21 11:00:00,259.75,260.67,259.24,259.56,16301.0,257.9403,258.8539,257.4338,257.7516,16301.0
2025-02-21 11:10:00,259.54,260.04,259.02,259.42,14409.0,257.7318,258.2283,257.2154,257.6126,14409.0
2025-02-21 11:20:00,259.54,259.93,258.68,259.17,17492.0,257.7318,258.119,256.8777,257.3643,17492.0
2025-02-21 11:30:00,259.02,259.74,258.37,258.76,8092.0,257.2154,257.9304,256.5699,256.9572,8092.0
2025-02-21 11:40:00,258.82,259.06,258.66,258.82,6060.0,257.0168,257.2551,256.8579,257.0168,6060.0
2025-02-21 11:50:00,258.59,258.71,257.68,258.66,30301.0,256.7884,256.9075,255.8847,256.8579,30301.0
2025-02-21 12:00:00,258.55,259.68,257.69,259.56,31072.0,256.7487,257.8708,255.8946,257.7516,31072.0
2025-02-21 12:10:00,259.49,259.81,258.89,259.48,14077.0,257.6821,257.9999,257.0863,257.6722,14077.0
2025-02-21 12:20:00,259.23,259.65,258.64,258.76,11479.0,257.4239,257.841,256.838,256.9572,11479.0
2025-02-21 12:30:00,258.5,258.93,257.43,258.06,22958.0,256.699,257.126,255.6365,256.2621,22958.0
2025-02-21 12:40:00,258.0,258.79,257.61,258.39,25856.0,256.2025,256.987,255.8152,256.5898,25856.0
2025-02-21 12:50:00,258.38,258.4,257.68,257.96,17486.0,256.5798,256.5997,255.8847,256.1628,17486.0
2025-02-21 13:00:00,258.04,259.1,257.93,258.6,62769.0,256.2422,257.2948,256.133,256.7983,62769.0
2025-02-21 13:10:00,258.6,259.86,258.35,259.16,36436.0,256.7983,258.0495,256.55,257.3544,36436.0
2025-02-21 13:20:00,259.21,259.21,257.26,257.26,10315.0,257.4041,257.4041,255.4676,255.4676,10315.0
2025-02-21 13:30:00,257.26,257.47,256.36,257.44,16330.0,255.4676,255.6762,254.5739,255.6464,16330.0
2025-02-21 13:40:00,257.33,257.64,256.48,256.48,7694.0,255.5372,255.845,254.6931,254.6931,7694.0
2025-02-21 13:50:00,256.44,256.75,256.0,256.73,10010.0,254.6534,254.9612,254.2164,254.9413,10010.0
2025-02-21 14:00:00,256.61,257.12,256.15,256.81,8634.0,254.8222,255.3286,254.3654,255.0208,8634.0
2025-02-21 14:10:00,256.91,257.17,256.2,256.69,10547.0,255.1201,255.3783,254.415,254.9016,10547.0
2025-02-21 14:20:00,256.79,257.86,256.22,257.42,28891.0,255.0009,256.0635,254.4349,255.6265,28891.0
2025-02-21 14:30:00,257.45,257.6,256.37,257.29,30695.0,255.6563,255.8053,254.5838,255.4974,30695.0
2025-02-21 14:40:00,257.06,257.27,256.27,257.09,18375.0,255.269,255.4776,254.4845,255.2988,18375.0
2025-02-21 14:50:00,256.94,257.06,255.18,255.21,12555.0,255.1499,255.269,253.4021,253.4319,12555.0
2025-02-21 15:00:00,255.31,255.44,254.29,254.84,33839.0,253.5312,253.6603,252.5183,253.0645,33839.0
2025-02-21 15:10:00,254.64,254.81,253.15,253.67,35026.0,252.8659,253.0347,251.3863,251.9027,35026.0
2025-02-21 15:20:00,253.67,255.01,253.45,254.91,46659.0,251.9027,253.2333,251.6842,253.134,46659.0
2025-02-21 15:30:00,254.91,255.57,254.07,255.37,37910.0,253.134,253.7894,252.2999,253.5908,37910.0
2025-02-21 15:40:00,255.39,257.06,255.0,257.04,37352.0,253.6107,255.269,253.2234,255.2492,37352.0
2025-02-21 15:50:00,257.07,257.26,255.46,256.11,135132.0,255.279,255.4676,253.6802,254.3257,135132.0
2025-02-24 09:30:00,258.03,258.62,253.85,254.0,20882.0,256.2323,256.8182,252.0814,252.2304,20882.0
2025-02-24 09:40:00,254.22,257.97,254.22,255.86,10794.0,252.4488,256.1727,252.4488,254.0774,10794.0
2025-02-24 09:50:00,255.86,257.74,255.45,256.43,17025.0,254.0774,255.9443,253.6702,254.6434,17025.0
2025-02-24 10:00:00,256.45,257.65,255.77,256.84,35944.0,254.6633,255.8549,253.988,255.0506,35944.0
2025-02-24 10:10:00,257.01,258.48,256.66,257.13,22462.0,255.2194,256.6791,254.8718,255.3385,22462.0
2025-02-24 10:20:00,257.64,258.27,256.87,257.86,22470.0,255.845,256.4706,255.0804,256.0635,22470.0
2025-02-24 10:30:00,257.96,259.88,257.64,259.88,16422.0,256.1628,258.0694,255.845,258.0694,16422.0
2025-02-24 10:40:00,259.65,259.65,258.7,258.71,10236.0,257.841,257.841,256.8976,256.9075,10236.0
2025-02-24 10:50:00,258.84,258.96,257.62,257.89,7494.0,257.0366,257.1558,255.8251,256.0932,7494.0
2025-02-24 11:00:00,258.05,258.35,257.74,258.19,5000.0,256.2521,256.55,255.9443,256.3912,5000.0
2025-02-24 11:10:00,258.19,258.43,257.17,257.17,8455.0,256.3912,256.6295,255.3783,255.3783,8455.0
2025-02-24 11:20:00,257.64,257.64,256.77,257.26,5880.0,255.845,255.845,254.9811,255.4676,5880.0
2025-02-24 11:30:00,256.94,257.32,256.39,256.39,38301.0,255.1499,255.5272,254.6037,254.6037,38301.0
2025-02-24 11:40:00,256.17,256.41,254.69,255.98,23714.0,254.3852,254.6236,252.9155,254.1966,23714.0
2025-02-24 11:50:00,255.98,255.98,254.91,254.91,7329.0,254.1966,254.1966,253.134,253.134,7329.0
2025-02-24 12:00:00,255.22,255.22,254.76,254.93,5246.0,253.4419,253.4419,252.9851,253.1539,5246.0
2025-02-24 12:10:00,254.92,256.42,254.89,255.93,24928.0,253.1439,254.6335,253.1142,254.1469,24928.0
2025-02-24 12:20:00,255.96,256.02,255.23,255.52,5581.0,254.1767,254.2363,253.4518,253.7398,5581.0
2025-02-24 12:30:00,255.53,255.55,255.09,255.5,20091.0,253.7497,253.7696,253.3128,253.7199,20091.0
2025-02-24 12:40:00,255.51,255.54,255.03,255.12,9486.0,253.7298,253.7596,253.2532,253.3425,9486.0
2025-02-24 12:50:00,255.0,255.57,254.91,255.52,13413.0,253.2234,253.7894,253.134,253.7398,13413.0
2025-02-24 13:00:00,255.52,256.07,255.37,255.86,14308.0,253.7398,254.2859,253.5908,254.0774,14308.0
2025-02-24 13:10:00,255.9,256.24,255.72,255.93,21213.0,254.1171,254.4547,253.9384,254.1469,21213.0
2025-02-24 13:20:00,256.05,256.21,255.78,255.93,20542.0,254.2661,254.425,253.9979,254.1469,20542.0
2025-02-24 13:30:00,255.81,256.17,255.73,255.99,36564.0,254.0277,254.3852,253.9483,254.2065,36564.0
2025-02-24 13:40:00,255.99,256.5,255.87,255.88,15825.0,254.2065,254.7129,254.0873,254.0973,15825.0
2025-02-24 13:50:00,255.87,256.25,255.77,256.2,22103.0,254.0873,254.4647,253.988,254.415,22103.0
2025-02-24 14:00:00,256.16,256.25,255.92,256.09,52462.0,254.3753,254.4647,254.137,254.3058,52462.0
2025-02-24 14:10:00,255.91,256.23,255.76,255.98,11618.0,254.127,254.4448,253.9781,254.1966,11618.0
2025-02-24 14:20:00,256.14,256.91,256.01,256.47,23683.0,254.3554,255.1201,254.2263,254.6831,23683.0
2025-02-24 14:30:00,256.42,256.96,256.41,256.71,9493.0,254.6335,255.1697,254.6236,254.9215,9493.0
2025-02-24 14:40:00,256.63,257.08,256.53,256.92,12668.0,254.842,255.2889,254.7427,255.13,12668.0
2025-02-24 14:50:00,257.03,257.04,256.49,256.7,8894.0,255.2392,255.2492,254.703,254.9115,8894.0
2025-02-24 15:00:00,256.54,256.79,256.44,256.78,12703.0,254.7527,255.0009,254.6534,254.991,12703.0
2025-02-24 15:10:00,256.7,256.88,256.51,256.81,38854.0,254.9115,255.0903,254.7229,255.0208,38854.0
2025-02-24 15:20:00,256.87,257.17,256.5,256.59,15962.0,255.0804,255.3783,254.7129,254.8023,15962.0
2025-02-24 15:30:00,256.62,257.03,255.61,255.63,32954.0,254.8321,255.2392,253.8291,253.849,32954.0
2025-02-24 15:40:00,255.63,256.23,255.33,255.69,38290.0,253.849,254.4448,253.5511,253.9086,38290.0
2025-02-24 15:50:00,255.71,256.06,254.78,255.09,198950.0,253.9284,254.276,253.0049,253.3128,198950.0
2025-02-25 09:30:00,254.93,257.38,254.93,255.56,27041.0,253.1539,255.5868,253.1539,253.7795,27041.0
2025-02-25 09:40:00,256.33,257.88,255.65,256.58,18477.0,254.5441,256.0833,253.8689,254.7924,18477.0
2025-02-25 09:50:00,256.64,257.58,255.02,255.02,10712.0,254.852,255.7854,253.2432,253.2432,10712.0
2025-02-25 10:00:00,255.08,255.62,254.8,254.8,5777.0,253.3028,253.8391,253.0248,253.0248,5777.0
2025-02-25 10:10:00,254.67,256.01,254.66,255.15,25312.0,252.8957,254.2263,252.8858,253.3723,25312.0
2025-02-25 10:20:00,254.98,255.39,254.34,254.47,21079.0,253.2035,253.6107,252.568,252.6971,21079.0
2025-02-25 10:30:00,254.78,254.78,253.25,253.29,16027.0,253.0049,253.0049,251.4856,251.5253,16027.0
2025-02-25 10:40:00,253.4,254.55,253.05,254.13,44935.0,251.6345,252.7765,251.287,252.3594,44935.0
2025-02-25 10:50:00,254.05,254.8,254.05,254.7,25910.0,252.28,253.0248,252.28,252.9255,25910.0
2025-02-25 11:00:00,254.53,255.13,253.79,254.99,30344.0,252.7567,253.3525,252.0218,253.2135,30344.0
2025-02-25 11:10:00,254.76,256.43,254.67,255.73,40636.0,252.9851,254.6434,252.8957,253.9483,40636.0
2025-02-25 11:20:00,255.57,255.7,254.52,254.52,5695.0,253.7894,253.9185,252.7467,252.7467,5695.0
2025-02-25 11:30:00,254.43,254.62,253.97,254.59,8339.0,252.6574,252.846,252.2006,252.8162,8339.0
2025-02-25 11:40:00,254.55,255.48,254.19,255.3,5014.0,252.7765,253.7,252.419,253.5213,5014.0
2025-02-25 11:50:00,255.15,255.27,248.8,250.91,34277.0,253.3723,253.4915,247.0666,249.1619,34277.0
2025-02-25 12:00:00,250.89,252.81,250.84,252.09,17036.0,249.142,251.0486,249.0924,250.3337,17036.0
2025-02-25 12:10:00,252.09,252.95,252.08,252.31,19175.0,250.3337,251.1877,250.3237,250.5521,19175.0
2025-02-25 12:20:00,252.33,253.54,251.85,253.16,12712.0,250.572,251.7736,250.0953,251.3962,12712.0
2025-02-25 12:30:00,253.38,254.57,253.17,253.84,16557.0,251.6147,252.7964,251.4061,252.0715,16557.0
2025-02-25 12:40:00,253.99,254.28,253.74,253.88,8704.0,252.2204,252.5084,251.9722,252.1112,8704.0
2025-02-25 12:50:00,253.7,253.99,253.17,253.64,15468.0,251.9324,252.2204,251.4061,251.8729,15468.0
2025-02-25 13:00:00,253.65,254.19,253.25,253.84,24988.0,251.8828,252.419,251.4856,252.0715,24988.0
2025-02-25 13:10:00,253.98,253.98,253.13,253.22,12444.0,252.2105,252.2105,251.3664,251.4558,12444.0
2025-02-25 13:20:00,253.22,253.48,253.03,253.25,19030.0,251.4558,251.714,251.2671,251.4856,19030.0
2025-02-25 13:30:00,253.27,253.74,253.14,253.6,34414.0,251.5054,251.9722,251.3763,251.8331,34414.0
2025-02-25 13:40:00,253.62,255.48,253.54,255.24,30918.0,251.853,253.7,251.7736,253.4617,30918.0
2025-02-25 13:50:00,255.1,255.5,254.79,255.0,27203.0,253.3227,253.7199,253.0148,253.2234,27203.0
2025-02-25 14:00:00,255.17,255.27,254.56,254.76,12687.0,253.3922,253.4915,252.7864,252.9851,12687.0
2025-02-25 14:10:00,254.64,254.91,254.18,254.41,16722.0,252.8659,253.134,252.4091,252.6375,16722.0
2025-02-25 14:20:00,254.23,254.36,253.89,254.08,8348.0,252.4587,252.5878,252.1211,252.3098,8348.0
2025-02-25 14:30:00,254.06,255.23,254.01,255.08,50911.0,252.2899,253.4518,252.2403,253.3028,50911.0
2025-02-25 14:40:00,255.11,255.13,254.67,254.67,22520.0,253.3326,253.3525,252.8957,252.8957,22520.0
2025-02-25 14:50:00,254.67,254.9,254.43,254.76,13537.0,252.8957,253.1241,252.6574,252.9851,13537.0
2025-02-25 15:00:00,254.6,255.34,254.59,255.1,46324.0,252.8262,253.561,252.8162,253.3227,46324.0
2025-02-25 15:10:00,255.13,255.71,254.92,255.59,17242.0,253.3525,253.9284,253.1439,253.8093,17242.0
2025-02-25 15:20:00,255.6,257.87,255.33,257.49,30073.0,253.8192,256.0734,253.5511,255.696,30073.0
2025-02-25 15:30:00,257.56,257.89,256.88,257.31,25865.0,255.7655,256.0932,255.0903,255.5173,25865.0
2025-02-25 15:40:00,257.42,257.95,257.06,257.54,45176.0,255.6265,256.1528,255.269,255.7457,45176.0
2025-02-25 15:50:00,257.68,259.73,257.03,259.35,133908.0,255.8847,257.9204,255.2392,257.5431,133908.0
2025-02-26 09:30:00,257.66,259.05,255.75,256.75,34227.0,255.8649,257.2452,253.9682,254.9612,34227.0
2025-02-26 09:40:00,256.75,258.21,255.79,258.2,35967.0,254.9612,256.411,254.0079,256.4011,35967.0
2025-02-26 09:50:00,258.13,258.71,256.35,256.78,28662.0,256.3316,256.9075,254.564,254.991,28662.0
2025-02-26 10:00:00,257.17,257.64,256.0,257.45,15146.0,255.3783,255.845,254.2164,255.6563,15146.0
2025-02-26 10:10:00,257.18,257.8,255.91,256.5,24350.0,255.3882,256.0039,254.127,254.7129,24350.0
2025-02-26 10:20:00,256.06,256.87,255.52,256.1,19038.0,254.276,255.0804,253.7398,254.3157,19038.0
2025-02-26 10:30:00,256.1,256.1,253.36,253.9,14371.0,254.3157,254.3157,251.5948,252.131,14371.0
2025-02-26 10:40:00,254.13,255.23,254.13,255.01,12994.0,252.3594,253.4518,252.3594,253.2333,12994.0
2025-02-26 10:50:00,255.15,255.52,254.48,254.48,13425.0,253.3723,253.7398,252.707,252.707,13425.0
2025-02-26 11:00:00,254.4,255.79,254.12,255.44,17791.0,252.6276,254.0079,252.3495,253.6603,17791.0
2025-02-26 11:10:00,255.59,257.33,255.55,256.32,9049.0,253.8093,255.5372,253.7696,254.5342,9049.0
2025-02-26 11:20:00,256.33,256.83,255.43,255.43,20276.0,254.5441,255.0406,253.6504,253.6504,20276.0
2025-02-26 11:30:00,255.71,255.95,254.62,254.95,15987.0,253.9284,254.1668,252.846,253.1737,15987.0
2025-02-26 11:40:00,254.79,254.88,254.12,254.66,18254.0,253.0148,253.1042,252.3495,252.8858,18254.0
2025-02-26 11:50:00,254.71,254.71,253.35,253.58,35427.0,252.9354,252.9354,251.5849,251.8133,35427.0
2025-02-26 12:00:00,253.58,254.54,253.36,254.35,32056.0,251.8133,252.7666,251.5948,252.5779,32056.0
2025-02-26 12:10:00,254.16,254.42,253.83,254.12,15959.0,252.3892,252.6474,252.0615,252.3495,15959.0
2025-02-26 12:20:00,254.27,254.46,253.37,254.42,26773.0,252.4985,252.6871,251.6047,252.6474,26773.0
2025-02-26 12:30:00,254.23,254.33,252.9,253.47,21136.0,252.4587,252.5581,251.138,251.704,21136.0
2025-02-26 12:40:00,253.39,253.59,252.59,252.95,20009.0,251.6246,251.8232,250.8302,251.1877,20009.0
2025-02-26 12:50:00,252.75,252.9,252.25,252.37,7341.0,250.9891,251.138,250.4925,250.6117,7341.0
2025-02-26 13:00:00,252.5,253.85,252.34,253.75,46367.0,250.7408,252.0814,250.5819,251.9821,46367.0
2025-02-26 13:10:00,253.94,254.68,253.73,254.68,9878.0,252.1708,252.9056,251.9622,252.9056,9878.0
2025-02-26 13:20:00,254.56,254.68,254.12,254.15,12007.0,252.7864,252.9056,252.3495,252.3793,12007.0
2025-02-26 13:30:00,254.27,254.34,253.67,254.14,25389.0,252.4985,252.568,251.9027,252.3694,25389.0
2025-02-26 13:40:00,254.29,254.35,253.73,253.92,18327.0,252.5183,252.5779,251.9622,252.1509,18327.0
2025-02-26 13:50:00,254.02,254.06,253.5,253.85,6739.0,252.2502,252.2899,251.7338,252.0814,6739.0
2025-02-26 14:00:00,254.0,254.22,253.83,254.04,20163.0,252.2304,252.4488,252.0615,252.2701,20163.0
2025-02-26 14:10:00,254.08,254.11,253.75,254.0,10066.0,252.3098,252.3396,251.9821,252.2304,10066.0
2025-02-26 14:20:00,254.06,255.07,253.95,254.9,14975.0,252.2899,253.2929,252.1807,253.1241,14975.0
2025-02-26 14:30:00,254.91,256.07,254.69,255.54,18497.0,253.134,254.2859,252.9155,253.7596,18497.0
2025-02-26 14:40:00,255.77,256.81,255.6,256.1,29815.0,253.988,255.0208,253.8192,254.3157,29815.0
2025-02-26 14:50:00,256.1,256.19,255.47,255.73,12431.0,254.3157,254.4051,253.6901,253.9483,12431.0
2025-02-26 15:00:00,255.75,256.0,255.4,255.64,11649.0,253.9682,254.2164,253.6206,253.8589,11649.0
2025-02-26 15:10:00,255.8,256.11,255.54,256.0,20765.0,254.0178,254.3257,253.7596,254.2164,20765.0
2025-02-26 15:20:00,255.9,256.05,255.09,255.09,17391.0,254.1171,254.2661,253.3128,253.3128,17391.0
2025-02-26 15:30:00,255.25,255.93,255.18,255.75,21349.0,253.4716,254.1469,253.4021,253.9682,21349.0
2025-02-26 15:40:00,255.87,256.09,255.33,255.33,31287.0,254.0873,254.3058,253.5511,253.5511,31287.0
2025-02-26 15:50:00,255.75,256.0,254.91,255.02,133347.0,253.9682,254.2164,253.134,253.2432,133347.0
2025-02-27 09:30:00,259.04,261.34,256.78,260.43,41040.0,257.2352,259.5192,254.991,258.6156,41040.0
2025-02-27 09:40:00,260.08,263.19,259.3,262.44,38581.0,258.268,261.3563,257.4934,260.6115,38581.0
2025-02-27 09:50:00,262.27,262.72,261.24,261.43,40352.0,260.4427,260.8896,259.4199,259.6086,40352.0
2025-02-27 10:00:00,261.44,262.0,260.43,261.02,20091.0,259.6185,260.1746,258.6156,259.2014,20091.0
2025-02-27 10:10:00,260.66,261.6,260.44,261.59,19398.0,258.844,259.7774,258.6255,259.7675,19398.0
2025-02-27 10:20:00,261.6,261.99,261.04,261.24,14740.0,259.7774,260.1647,259.2213,259.4199,14740.0
2025-02-27 10:30:00,260.77,261.06,260.44,260.88,11957.0,258.9532,259.2412,258.6255,259.0624,11957.0
2025-02-27 10:40:00,261.18,261.33,260.82,260.98,26752.0,259.3603,259.5093,259.0028,259.1617,26752.0
2025-02-27 10:50:00,261.2,261.6,260.81,261.13,15801.0,259.3802,259.7774,258.9929,259.3107,15801.0
2025-02-27 11:00:00,261.16,261.7,261.15,261.56,5745.0,259.3405,259.8767,259.3305,259.7377,5745.0
2025-02-27 11:10:00,261.78,262.75,261.56,262.71,14706.0,259.9561,260.9194,259.7377,260.8797,14706.0
2025-02-27 11:20:00,262.43,262.73,261.93,262.07,14378.0,260.6016,260.8995,260.1051,260.2441,14378.0
2025-02-27 11:30:00,262.2,262.42,261.98,262.09,9821.0,260.3732,260.5917,260.1548,260.264,9821.0
2025-02-27 11:40:00,262.15,262.15,260.71,260.78,5537.0,260.3236,260.3236,258.8936,258.9631,5537.0
2025-02-27 11:50:00,261.01,261.47,260.97,261.0,5708.0,259.1915,259.6483,259.1518,259.1816,5708.0
2025-02-27 12:00:00,260.99,261.48,260.99,261.03,6830.0,259.1717,259.6582,259.1717,259.2114,6830.0
2025-02-27 12:10:00,261.0,261.3,260.7,260.99,19453.0,259.1816,259.4795,258.8837,259.1717,19453.0
2025-02-27 12:20:00,261.13,261.91,260.99,261.8,72202.0,259.3107,260.0852,259.1717,259.976,72202.0
2025-02-27 12:30:00,261.86,261.91,261.37,261.41,22772.0,260.0356,260.0852,259.549,259.5887,22772.0
2025-02-27 12:40:00,261.34,261.68,261.24,261.26,6381.0,259.5192,259.8568,259.4199,259.4398,6381.0
2025-02-27 12:50:00,261.24,261.29,260.79,261.0,6763.0,259.4199,259.4696,258.973,259.1816,6763.0
2025-02-27 13:00:00,261.06,261.07,260.72,260.84,5688.0,259.2412,259.2511,258.9035,259.0227,5688.0
2025-02-27 13:10:00,260.63,260.75,260.46,260.61,7559.0,258.8142,258.9333,258.6453,258.7943,7559.0
2025-02-27 13:20:00,260.37,260.51,260.12,260.26,4496.0,258.556,258.695,258.3077,258.4467,4496.0
2025-02-27 13:30:00,260.15,261.16,260.01,260.82,9735.0,258.3375,259.3405,258.1985,259.0028,9735.0
2025-02-27 13:40:00,261.09,261.09,260.29,260.53,6010.0,259.271,259.271,258.4765,258.7149,6010.0
2025-02-27 13:50:00,260.53,260.74,260.14,260.33,9931.0,258.7149,258.9234,258.3276,258.5162,9931.0
2025-02-27 14:00:00,260.15,260.15,259.2,259.88,19932.0,258.3375,258.3375,257.3941,258.0694,19932.0
2025-02-27 14:10:00,259.88,260.43,259.79,260.36,27830.0,258.0694,258.6156,257.98,258.546,27830.0
2025-02-27 14:20:00,260.5,261.1,260.25,260.25,10989.0,258.6851,259.2809,258.4368,258.4368,10989.0
2025-02-27 14:30:00,260.45,260.51,260.06,260.22,11357.0,258.6354,258.695,258.2481,258.407,11357.0
2025-02-27 14:40:00,260.22,260.25,259.87,260.02,23253.0,258.407,258.4368,258.0595,258.2084,23253.0
2025-02-27 14:50:00,260.02,261.23,260.01,261.05,22284.0,258.2084,259.41,258.1985,259.2312,22284.0
2025-02-27 15:00:00,260.95,261.65,260.65,261.24,19909.0,259.1319,259.8271,258.834,259.4199,19909.0
2025-02-27 15:10:00,261.24,261.78,260.94,261.68,15083.0,259.4199,259.9561,259.122,259.8568,15083.0
2025-02-27 15:20:00,261.68,262.4,261.01,261.46,27742.0,259.8568,260.5718,259.1915,259.6384,27742.0
2025-02-27 15:30:00,261.48,262.15,261.11,261.21,14167.0,259.6582,260.3236,259.2908,259.3901,14167.0
2025-02-27 15:40:00,260.93,261.67,260.92,261.36,47197.0,259.1121,259.8469,259.1021,259.5391,47197.0
2025-02-27 15:50:00,261.47,261.62,261.03,261.44,143542.0,259.6483,259.7973,259.2114,259.6185,143542.0
2025-02-28 09:30:00,260.39,265.89,260.39,265.68,23157.0,258.5758,264.0375,258.5758,263.829,23157.0
2025-02-28 09:40:00,265.68,265.93,262.14,263.77,13329.0,263.829,264.0772,260.3136,261.9323,13329.0
2025-02-28 09:50:00,264.07,267.02,263.96,267.01,7784.0,262.2302,265.1596,262.121,265.1497,7784.0
2025-02-28 10:00:00,267.19,269.0,266.7,268.02,15662.0,265.3285,267.1258,264.8419,266.1527,15662.0
2025-02-28 10:10:00,268.17,268.55,266.36,266.92,12801.0,266.3016,266.679,264.5042,265.0603,12801.0
2025-02-28 10:20:00,267.0,269.25,267.0,267.44,11806.0,265.1398,267.3741,265.1398,265.5767,11806.0
2025-02-28 10:30:00,267.44,268.12,266.83,267.8,12502.0,265.5767,266.252,264.971,265.9342,12502.0
2025-02-28 10:40:00,268.02,268.81,267.52,267.56,8906.0,266.1527,266.9372,265.6562,265.6959,8906.0
2025-02-28 10:50:00,267.88,268.29,267.02,268.14,7259.0,266.0136,266.4208,265.1596,266.2718,7259.0
2025-02-28 11:00:00,268.32,268.35,267.2,268.09,15652.0,266.4506,266.4804,265.3384,266.2222,15652.0
2025-02-28 11:10:00,268.11,268.58,267.97,268.29,8711.0,266.242,266.7088,266.103,266.4208,8711.0
2025-02-28 11:20:00,268.18,268.67,267.53,267.53,9910.0,266.3116,266.7981,265.6661,265.6661,9910.0
2025-02-28 11:30:00,267.82,268.9,267.82,268.67,7662.0,265.9541,267.0265,265.9541,266.7981,7662.0
2025-02-28 11:40:00,268.5,268.8,268.12,268.34,11863.0,266.6293,266.9272,266.252,266.4704,11863.0
2025-02-28 11:50:00,268.34,268.93,268.07,268.41,7815.0,266.4704,267.0563,266.2023,266.54,7815.0
2025-02-28 12:00:00,268.45,268.49,268.01,268.49,11929.0,266.5797,266.6194,266.1427,266.6194,11929.0
2025-02-28 12:10:00,268.47,269.23,267.91,267.94,19633.0,266.5995,267.3542,266.0434,266.0732,19633.0
2025-02-28 12:20:00,267.92,268.39,267.86,267.86,7282.0,266.0534,266.5201,265.9938,265.9938,7282.0
2025-02-28 12:30:00,267.79,267.79,266.86,267.12,14598.0,265.9243,265.9243,265.0008,265.2589,14598.0
2025-02-28 12:40:00,267.02,268.1,266.73,267.59,22408.0,265.1596,266.2321,264.8717,265.7257,22408.0
2025-02-28 12:50:00,267.5,268.36,267.48,268.09,10509.0,265.6363,266.4903,265.6164,266.2222,10509.0
2025-02-28 13:00:00,268.28,268.53,267.71,267.71,13721.0,266.4109,266.6591,265.8448,265.8448,13721.0
2025-02-28 13:10:00,267.78,268.42,267.73,268.38,8309.0,265.9143,266.5499,265.8647,266.5102,8309.0
2025-02-28 13:20:00,268.24,268.61,267.98,268.61,16144.0,266.3711,266.7386,266.113,266.7386,16144.0
2025-02-28 13:30:00,268.64,268.69,267.63,267.9,12134.0,266.7684,266.818,265.7654,266.0335,12134.0
2025-02-28 13:40:00,267.92,268.39,267.79,268.08,29402.0,266.0534,266.5201,265.9243,266.2123,29402.0
2025-02-28 13:50:00,268.3,269.12,268.3,268.61,18924.0,266.4307,267.245,266.4307,266.7386,18924.0
2025-02-28 14:00:00,268.63,268.86,268.01,268.43,16230.0,266.7584,266.9868,266.1427,266.5598,16230.0
2025-02-28 14:10:00,268.17,268.33,267.29,267.3,16349.0,266.3016,266.4605,265.4278,265.4377,16349.0
2025-02-28 14:20:00,267.3,267.83,267.3,267.55,8303.0,265.4377,265.964,265.4377,265.6859,8303.0
2025-02-28 14:30:00,267.59,268.12,267.41,268.1,16608.0,265.7257,266.252,265.5469,266.2321,16608.0
2025-02-28 14:40:00,268.03,268.37,267.85,268.37,3289.0,266.1626,266.5002,265.9839,266.5002,3289.0
2025-02-28 14:50:00,268.37,268.37,267.45,267.75,18216.0,266.5002,266.5002,265.5866,265.8846,18216.0
2025-02-28 15:00:00,267.75,267.96,267.08,267.81,11859.0,265.8846,266.0931,265.2192,265.9441,11859.0
2025-02-28 15:10:00,267.92,269.21,267.85,269.21,11523.0,266.0534,267.3344,265.9839,267.3344,11523.0
2025-02-28 15:20:00,269.0,269.77,268.62,269.69,19721.0,267.1258,267.8905,266.7485,267.811,19721.0
2025-02-28 15:30:00,269.69,270.18,268.52,268.56,33228.0,267.811,268.2976,266.6492,266.6889,33228.0
2025-02-28 15:40:00,268.68,269.86,268.68,269.72,49012.0,266.8081,267.9799,266.8081,267.8408,49012.0
2025-02-28 15:50:00,269.36,271.28,269.2,270.14,167253.0,267.4833,269.39,267.3245,268.2579,167253.0
2025-03-03 09:30:00,270.72,271.77,266.61,270.1,23096.0,268.8339,269.8765,264.7525,268.2182,23096.0
2025-03-03 09:40:00,270.91,272.78,267.81,268.77,21685.0,269.0225,270.8795,265.9441,266.8974,21685.0
2025-03-03 09:50:00,267.78,270.98,267.77,269.83,11970.0,265.9143,269.092,265.9044,267.9501,11970.0
2025-03-03 10:00:00,269.83,270.05,268.01,268.61,23963.0,267.9501,268.1685,266.1427,266.7386,23963.0
2025-03-03 10:10:00,268.58,269.12,265.23,266.08,21127.0,266.7088,267.245,263.3821,264.2262,21127.0
2025-03-03 10:20:00,266.07,266.4,265.15,265.57,14294.0,264.2163,264.544,263.3027,263.7197,14294.0
2025-03-03 10:30:00,265.48,265.94,264.43,265.56,14952.0,263.6304,264.0872,262.5877,263.7098,14952.0
2025-03-03 10:40:00,265.56,266.22,263.81,264.06,12529.0,263.7098,264.3652,261.972,262.2203,12529.0
2025-03-03 10:50:00,263.93,265.08,263.5,263.63,12481.0,262.0912,263.2332,261.6642,261.7933,12481.0
2025-03-03 11:00:00,263.53,264.94,263.34,263.53,27410.0,261.694,263.0941,261.5053,261.694,27410.0
2025-03-03 11:10:00,263.74,264.23,262.87,263.3,9180.0,261.9025,262.3891,261.0386,261.4656,9180.0
2025-03-03 11:20:00,263.06,263.41,262.5,262.89,36725.0,261.2272,261.5748,260.6711,261.0584,36725.0
2025-03-03 11:30:00,262.77,263.13,261.6,261.97,53437.0,260.9392,261.2967,259.7774,260.1448,53437.0
2025-03-03 11:40:00,261.62,262.39,261.46,262.26,10777.0,259.7973,260.5619,259.6384,260.4328,10777.0
2025-03-03 11:50:00,262.58,262.58,261.66,261.95,9440.0,260.7506,260.7506,259.837,260.125,9440.0
2025-03-03 12:00:00,261.88,263.34,261.88,263.05,33499.0,260.0555,261.5053,260.0555,261.2173,33499.0
2025-03-03 12:10:00,263.05,263.17,262.45,262.86,13386.0,261.2173,261.3365,260.6215,261.0286,13386.0
2025-03-03 12:20:00,262.61,262.84,262.44,262.48,5106.0,260.7804,261.0088,260.6115,260.6513,5106.0
2025-03-03 12:30:00,262.65,263.11,262.55,263.01,8473.0,260.8201,261.2769,260.7208,261.1776,8473.0
2025-03-03 12:40:00,262.84,263.34,262.64,263.07,11526.0,261.0088,261.5053,260.8102,261.2372,11526.0
2025-03-03 12:50:00,263.13,263.14,261.92,262.13,12080.0,261.2967,261.3067,260.0952,260.3037,12080.0
2025-03-03 13:00:00,262.23,262.71,261.95,262.62,28498.0,260.403,260.8797,260.125,260.7903,28498.0
2025-03-03 13:10:00,262.78,263.1,262.59,262.59,5769.0,260.9492,261.267,260.7605,260.7605,5769.0
2025-03-03 13:20:00,262.78,263.0,262.18,262.75,21270.0,260.9492,261.1676,260.3534,260.9194,21270.0
2025-03-03 13:30:00,262.69,263.02,261.73,261.95,19094.0,260.8598,261.1875,259.9065,260.125,19094.0
2025-03-03 13:40:00,261.93,262.3,261.74,261.74,20338.0,260.1051,260.4725,259.9164,259.9164,20338.0
2025-03-03 13:50:00,261.86,262.24,261.7,261.85,17677.0,260.0356,260.4129,259.8767,260.0257,17677.0
2025-03-03 14:00:00,261.82,262.39,261.7,262.23,13687.0,259.9959,260.5619,259.8767,260.403,13687.0
2025-03-03 14:10:00,262.23,262.41,261.63,261.74,4160.0,260.403,260.5818,259.8072,259.9164,4160.0
2025-03-03 14:20:00,261.93,261.93,261.38,261.54,9868.0,260.1051,260.1051,259.5589,259.7178,9868.0
2025-03-03 14:30:00,261.55,261.88,261.09,261.25,8431.0,259.7277,260.0555,259.271,259.4298,8431.0
2025-03-03 14:40:00,261.25,261.87,261.25,261.87,7609.0,259.4298,260.0455,259.4298,260.0455,7609.0
2025-03-03 14:50:00,261.93,261.94,261.0,261.39,20100.0,260.1051,260.115,259.1816,259.5689,20100.0
2025-03-03 15:00:00,261.38,262.0,260.9,262.0,21561.0,259.5589,260.1746,259.0823,260.1746,21561.0
2025-03-03 15:10:00,262.15,262.55,261.71,262.16,14183.0,260.3236,260.7208,259.8866,260.3335,14183.0
2025-03-03 15:20:00,261.99,262.95,261.86,262.81,33455.0,260.1647,261.118,260.0356,260.979,33455.0
2025-03-03 15:30:00,262.95,263.77,261.94,262.06,31190.0,261.118,261.9323,260.115,260.2342,31190.0
2025-03-03 15:40:00,261.59,262.39,261.14,262.39,30961.0,259.7675,260.5619,259.3206,260.5619,30961.0
2025-03-03 15:50:00,262.28,262.28,261.19,261.39,142952.0,260.4527,260.4527,259.3703,259.5689,142952.0
2025-03-04 09:30:00,260.51,262.3,259.79,260.69,29436.0,258.695,260.4725,257.98,258.8737,29436.0
2025-03-04 09:40:00,259.39,262.86,259.39,261.85,14380.0,257.5828,261.0286,257.5828,260.0257,14380.0
2025-03-04 09:50:00,261.53,261.53,260.23,260.84,8456.0,259.7079,259.7079,258.4169,259.0227,8456.0
2025-03-04 10:00:00,261.37,262.24,260.45,261.93,11101.0,259.549,260.4129,258.6354,260.1051,11101.0
2025-03-04 10:10:00,261.66,261.73,260.23,261.09,8769.0,259.837,259.9065,258.4169,259.271,8769.0
2025-03-04 10:20:00,261.1,261.63,260.53,261.53,7630.0,259.2809,259.8072,258.7149,259.7079,7630.0
2025-03-04 10:30:00,261.54,261.88,260.98,261.31,10916.0,259.7178,260.0555,259.1617,259.4894,10916.0
2025-03-04 10:40:00,261.13,261.54,260.37,261.48,8375.0,259.3107,259.7178,258.556,259.6582,8375.0
2025-03-04 10:50:00,261.32,262.55,260.97,262.55,8784.0,259.4994,260.7208,259.1518,260.7208,8784.0
2025-03-04 11:00:00,262.59,264.22,261.32,261.8,17165.0,260.7605,262.3791,259.4994,259.976,17165.0
2025-03-04 11:10:00,261.68,262.6,261.65,262.39,9029.0,259.8568,260.7704,259.8271,260.5619,9029.0
2025-03-04 11:20:00,262.56,263.4,262.3,262.9,7885.0,260.7307,261.5649,260.4725,261.0683,7885.0
2025-03-04 11:30:00,263.0,263.28,262.32,262.32,7442.0,261.1676,261.4457,260.4924,260.4924,7442.0
2025-03-04 11:40:00,262.35,263.05,262.34,262.76,3433.0,260.5222,261.2173,260.5122,260.9293,3433.0
2025-03-04 11:50:00,263.0,263.26,262.78,262.97,6364.0,261.1676,261.4258,260.9492,261.1379,6364.0
2025-03-04 12:00:00,263.07,263.18,262.56,262.74,3560.0,261.2372,261.3464,260.7307,260.9095,3560.0
2025-03-04 12:10:00,263.03,263.09,262.46,262.73,6384.0,261.1974,261.257,260.6314,260.8995,6384.0
2025-03-04 12:20:00,262.63,262.64,261.9,262.03,5932.0,260.8002,260.8102,260.0753,260.2044,5932.0
2025-03-04 12:30:00,261.93,263.31,261.83,262.69,6818.0,260.1051,261.4755,260.0058,260.8598,6818.0
2025-03-04 12:40:00,262.7,262.9,262.31,262.38,6785.0,260.8697,261.0683,260.4825,260.552,6785.0
2025-03-04 12:50:00,262.28,262.29,261.44,261.69,14142.0,260.4527,260.4626,259.6185,259.8668,14142.0
2025-03-04 13:00:00,261.69,262.39,261.56,262.11,7282.0,259.8668,260.5619,259.7377,260.2838,7282.0
2025-03-04 13:10:00,262.33,263.39,262.14,263.33,8351.0,260.5023,261.5549,260.3136,261.4953,8351.0
2025-03-04 13:20:00,263.02,263.13,262.39,262.5,8811.0,261.1875,261.2967,260.5619,260.6711,8811.0
2025-03-04 13:30:00,262.51,262.52,261.56,262.08,12600.0,260.6811,260.691,259.7377,260.2541,12600.0
2025-03-04 13:40:00,262.18,263.08,262.15,262.94,9290.0,260.3534,261.2471,260.3236,261.1081,9290.0
2025-03-04 13:50:00,262.94,264.67,262.94,264.55,15077.0,261.1081,262.826,261.1081,262.7068,15077.0
2025-03-04 14:00:00,264.6,265.64,264.49,265.51,6660.0,262.7565,263.7893,262.6473,263.6602,6660.0
2025-03-04 14:10:00,265.36,265.49,264.68,264.94,9723.0,263.5112,263.6403,262.8359,263.0941,9723.0
2025-03-04 14:20:00,264.72,264.95,263.81,264.26,12327.0,262.8757,263.1041,261.972,262.4189,12327.0
2025-03-04 14:30:00,264.04,264.58,263.86,264.44,9063.0,262.2004,262.7366,262.0217,262.5976,9063.0
2025-03-04 14:40:00,264.63,264.77,263.84,264.48,12123.0,262.7863,262.9253,262.0018,262.6373,12123.0
2025-03-04 14:50:00,264.73,265.2,264.55,264.8,10327.0,262.8856,263.3523,262.7068,262.9551,10327.0
2025-03-04 15:00:00,264.91,265.21,264.45,264.98,12521.0,263.0643,263.3623,262.6075,263.1339,12521.0
2025-03-04 15:10:00,264.81,265.49,264.66,265.24,20864.0,262.965,263.6403,262.8161,263.392,20864.0
2025-03-04 15:20:00,265.14,266.44,265.12,266.12,26320.0,263.2927,264.5837,263.2729,264.2659,26320.0
2025-03-04 15:30:00,265.88,266.35,265.41,265.74,19148.0,264.0276,264.4943,263.5609,263.8886,19148.0
2025-03-04 15:40:00,265.51,266.03,264.45,264.67,32369.0,263.6602,264.1765,262.6075,262.826,32369.0
2025-03-04 15:50:00,264.79,265.25,262.62,262.86,168272.0,262.9452,263.402,260.7903,261.0286,168272.0
2025-03-05 09:30:00,262.58,264.84,261.8,262.94,12902.0,260.7506,262.9948,259.976,261.1081,12902.0
2025-03-05 09:40:00,262.17,262.99,261.09,262.72,13308.0,260.3434,261.1577,259.271,260.8896,13308.0
2025-03-05 09:50:00,262.73,263.35,261.64,261.96,11831.0,260.8995,261.5152,259.8171,260.1349,11831.0
2025-03-05 10:00:00,262.02,262.81,261.0,261.87,10478.0,260.1945,260.979,259.1816,260.0455,10478.0
2025-03-05 10:10:00,262.25,262.34,260.65,261.2,8113.0,260.4229,260.5122,258.834,259.3802,8113.0
2025-03-05 10:20:00,261.08,261.74,260.64,260.66,4778.0,259.261,259.9164,258.8241,258.844,4778.0
2025-03-05 10:30:00,260.73,261.0,259.72,261.0,13122.0,258.9135,259.1816,257.9105,259.1816,13122.0
2025-03-05 10:40:00,261.0,261.33,260.01,260.07,13529.0,259.1816,259.5093,258.1985,258.2581,13529.0
2025-03-05 10:50:00,260.01,260.49,259.5,260.39,8460.0,258.1985,258.6751,257.692,258.5758,8460.0
2025-03-05 11:00:00,260.38,260.38,259.1,259.65,3609.0,258.5659,258.5659,257.2948,257.841,3609.0
2025-03-05 11:10:00,259.74,260.22,259.36,260.02,8421.0,257.9304,258.407,257.553,258.2084,8421.0
2025-03-05 11:20:00,260.0,260.43,259.95,260.21,5991.0,258.1885,258.6156,258.1389,258.3971,5991.0
2025-03-05 11:30:00,260.2,260.98,260.2,260.71,10379.0,258.3872,259.1617,258.3872,258.8936,10379.0
2025-03-05 11:40:00,260.52,260.74,260.25,260.31,4447.0,258.7049,258.9234,258.4368,258.4964,4447.0
2025-03-05 11:50:00,260.4,261.26,260.13,261.26,7151.0,258.5858,259.4398,258.3176,259.4398,7151.0
2025-03-05 12:00:00,261.0,262.38,261.0,262.38,3184.0,259.1816,260.552,259.1816,260.552,3184.0
2025-03-05 12:10:00,262.25,262.25,261.88,262.09,5228.0,260.4229,260.4229,260.0555,260.264,5228.0
2025-03-05 12:20:00,262.1,262.12,261.98,262.12,4000.0,260.2739,260.2938,260.1548,260.2938,4000.0
2025-03-05 12:30:00,262.12,262.33,261.93,262.1,18012.0,260.2938,260.5023,260.1051,260.2739,18012.0
2025-03-05 12:40:00,261.95,262.4,261.89,262.28,6309.0,260.125,260.5718,260.0654,260.4527,6309.0
2025-03-05 12:50:00,262.55,262.91,262.38,262.58,5608.0,260.7208,261.0783,260.552,260.7506,5608.0
2025-03-05 13:00:00,262.69,262.91,262.17,262.18,8832.0,260.8598,261.0783,260.3434,260.3534,8832.0
2025-03-05 13:10:00,262.25,262.44,261.93,261.95,3507.0,260.4229,260.6115,260.1051,260.125,3507.0
2025-03-05 13:20:00,261.95,263.37,261.74,261.77,19219.0,260.125,261.5351,259.9164,259.9462,19219.0
2025-03-05 13:30:00,261.87,262.0,261.09,261.17,27235.0,260.0455,260.1746,259.271,259.3504,27235.0
2025-03-05 13:40:00,260.88,261.6,260.79,261.6,4257.0,259.0624,259.7774,258.973,259.7774,4257.0
2025-03-05 13:50:00,261.75,262.76,261.51,262.76,3494.0,259.9264,260.9293,259.688,260.9293,3494.0
2025-03-05 14:00:00,262.76,264.58,262.69,264.44,8576.0,260.9293,262.7366,260.8598,262.5976,8576.0
2025-03-05 14:10:00,264.3,264.72,264.15,264.15,7663.0,262.4586,262.8757,262.3096,262.3096,7663.0
2025-03-05 14:20:00,264.25,264.64,263.97,264.0,11264.0,262.4089,262.7962,262.1309,262.1607,11264.0
2025-03-05 14:30:00,264.07,264.5,263.75,264.08,10059.0,262.2302,262.6572,261.9124,262.2401,10059.0
2025-03-05 14:40:00,264.25,264.28,263.58,264.12,7491.0,262.4089,262.4387,261.7436,262.2798,7491.0
2025-03-05 14:50:00,263.99,264.01,263.32,263.35,7549.0,262.1507,262.1706,261.4854,261.5152,7549.0
2025-03-05 15:00:00,263.27,263.61,263.16,263.27,5454.0,261.4358,261.7734,261.3265,261.4358,5454.0
2025-03-05 15:10:00,263.31,263.62,262.02,262.34,13404.0,261.4755,261.7833,260.1945,260.5122,13404.0
2025-03-05 15:20:00,262.34,263.07,262.3,262.79,7514.0,260.5122,261.2372,260.4725,260.9591,7514.0
2025-03-05 15:30:00,262.69,263.0,262.47,262.95,12005.0,260.8598,261.1676,260.6413,261.118,12005.0
2025-03-05 15:40:00,262.81,263.06,262.15,262.32,30143.0,260.979,261.2272,260.3236,260.4924,30143.0
2025-03-05 15:50:00,262.48,262.49,261.23,261.96,97077.0,260.6513,260.6612,259.41,260.1349,97077.0
2025-03-06 09:30:00,261.6,263.07,260.0,263.06,30072.0,259.7774,261.2372,258.1885,261.2272,30072.0
2025-03-06 09:40:00,263.07,263.08,260.61,260.92,17339.0,261.2372,261.2471,258.7943,259.1021,17339.0
2025-03-06 09:50:00,260.92,261.91,260.28,260.79,16312.0,259.1021,260.0852,258.4666,258.973,16312.0
2025-03-06 10:00:00,260.7,262.72,260.64,262.7,45243.0,258.8837,260.8896,258.8241,260.8697,45243.0
2025-03-06 10:10:00,262.65,264.71,262.65,264.4,15246.0,260.8201,262.8657,260.8201,262.5579,15246.0
2025-03-06 10:20:00,264.6,265.91,264.6,265.08,12656.0,262.7565,264.0574,262.7565,263.2332,12656.0
2025-03-06 10:30:00,265.24,265.88,265.04,265.15,20767.0,263.392,264.0276,263.1934,263.3027,20767.0
2025-03-06 10:40:00,265.06,265.34,264.42,265.31,19341.0,263.2133,263.4913,262.5778,263.4616,19341.0
2025-03-06 10:50:00,265.4,265.47,264.71,265.25,12452.0,263.5509,263.6204,262.8657,263.402,12452.0
2025-03-06 11:00:00,265.25,266.66,265.12,265.65,13111.0,263.402,264.8021,263.2729,263.7992,13111.0
2025-03-06 11:10:00,265.73,266.14,265.46,265.46,10322.0,263.8786,264.2858,263.6105,263.6105,10322.0
2025-03-06 11:20:00,265.47,266.44,265.4,266.33,10392.0,263.6204,264.5837,263.5509,264.4744,10392.0
2025-03-06 11:30:00,266.46,266.75,265.94,266.03,9116.0,264.6035,264.8915,264.0872,264.1765,9116.0
2025-03-06 11:40:00,265.94,266.38,265.71,266.28,8873.0,264.0872,264.5241,263.8588,264.4248,8873.0
2025-03-06 11:50:00,266.01,266.16,264.94,265.31,5378.0,264.1567,264.3056,263.0941,263.4616,5378.0
2025-03-06 12:00:00,265.24,265.38,264.43,264.52,7127.0,263.392,263.5311,262.5877,262.6771,7127.0
2025-03-06 12:10:00,264.52,264.6,264.14,264.57,14711.0,262.6771,262.7565,262.2997,262.7267,14711.0
2025-03-06 12:20:00,264.57,264.77,263.96,264.07,6749.0,262.7267,262.9253,262.121,262.2302,6749.0
2025-03-06 12:30:00,264.13,264.67,263.75,264.34,11236.0,262.2898,262.826,261.9124,262.4983,11236.0
2025-03-06 12:40:00,264.34,264.36,262.96,263.09,15903.0,262.4983,262.5182,261.1279,261.257,15903.0
2025-03-06 12:50:00,263.09,264.06,262.87,263.93,16456.0,261.257,262.2203,261.0386,262.0912,16456.0
2025-03-06 13:00:00,264.06,264.06,263.47,263.59,7100.0,262.2203,262.2203,261.6344,261.7535,7100.0
2025-03-06 13:10:00,263.59,265.02,263.58,264.92,6833.0,261.7535,263.1736,261.7436,263.0743,6833.0
2025-03-06 13:20:00,264.96,265.09,263.88,264.33,8811.0,263.114,263.2431,262.0415,262.4884,8811.0
2025-03-06 13:30:00,264.25,264.98,263.95,264.51,11772.0,262.4089,263.1339,262.111,262.6671,11772.0
2025-03-06 13:40:00,264.24,264.24,263.46,264.09,5519.0,262.399,262.399,261.6244,262.2501,5519.0
2025-03-06 13:50:00,264.09,264.89,264.08,264.23,7426.0,262.2501,263.0445,262.2401,262.3891,7426.0
2025-03-06 14:00:00,264.34,264.85,263.89,264.62,10090.0,262.4983,263.0048,262.0514,262.7764,10090.0
2025-03-06 14:10:00,264.78,265.44,264.74,265.25,10841.0,262.9352,263.5906,262.8955,263.402,10841.0
2025-03-06 14:20:00,265.24,265.74,264.96,265.44,23397.0,263.392,263.8886,263.114,263.5906,23397.0
2025-03-06 14:30:00,265.14,266.6,265.14,266.44,16587.0,263.2927,264.7426,263.2927,264.5837,16587.0
2025-03-06 14:40:00,266.39,266.98,266.05,266.86,15308.0,264.534,265.1199,264.1964,265.0008,15308.0
2025-03-06 14:50:00,266.89,267.35,265.73,265.73,9130.0,265.0305,265.4873,263.8786,263.8786,9130.0
2025-03-06 15:00:00,265.47,266.01,265.16,265.56,13469.0,263.6204,264.1567,263.3126,263.7098,13469.0
2025-03-06 15:10:00,265.57,266.12,265.35,266.05,13995.0,263.7197,264.2659,263.5013,264.1964,13995.0
2025-03-06 15:20:00,266.06,266.45,265.79,266.1,13687.0,264.2063,264.5936,263.9382,264.246,13687.0
2025-03-06 15:30:00,266.23,266.5,265.67,265.83,19822.0,264.3751,264.6433,263.819,263.9779,19822.0
2025-03-06 15:40:00,265.8,266.18,265.39,265.99,38656.0,263.9481,264.3255,263.541,264.1368,38656.0
2025-03-06 15:50:00,266.15,266.29,265.36,265.57,147777.0,264.2957,264.4347,263.5112,263.7197,147777.0
2025-03-07 09:30:00,262.42,267.85,262.25,264.66,16688.0,260.5917,265.9839,260.4229,262.8161,16688.0
2025-03-07 09:40:00,262.94,267.94,262.94,267.6,13814.0,261.1081,266.0732,261.1081,265.7356,13814.0
2025-03-07 09:50:00,267.6,268.5,266.68,267.36,14536.0,265.7356,266.6293,264.822,265.4973,14536.0
2025-03-07 10:00:00,267.36,267.84,266.86,267.36,12925.0,265.4973,265.9739,265.0008,265.4973,12925.0
2025-03-07 10:10:00,267.46,267.67,265.85,265.98,14796.0,265.5966,265.8051,263.9978,264.1269,14796.0
2025-03-07 10:20:00,266.1,266.81,265.46,266.08,20810.0,264.246,264.9511,263.6105,264.2262,20810.0
2025-03-07 10:30:00,265.46,266.44,264.48,264.59,18410.0,263.6105,264.5837,262.6373,262.7466,18410.0
2025-03-07 10:40:00,264.64,267.74,264.46,267.25,16140.0,262.7962,265.8746,262.6175,265.388,16140.0
2025-03-07 10:50:00,267.5,267.65,265.62,266.47,17545.0,265.6363,265.7853,263.7694,264.6135,17545.0
2025-03-07 11:00:00,266.13,267.54,265.85,267.05,22801.0,264.2758,265.676,263.9978,265.1894,22801.0
2025-03-07 11:10:00,266.68,267.25,266.03,266.03,21498.0,264.822,265.388,264.1765,264.1765,21498.0
2025-03-07 11:20:00,266.28,267.19,265.7,265.93,21256.0,264.4248,265.3285,263.8488,264.0772,21256.0
2025-03-07 11:30:00,265.94,266.37,264.85,265.01,27365.0,264.0872,264.5142,263.0048,263.1636,27365.0
2025-03-07 11:40:00,264.85,264.91,264.18,264.53,18708.0,263.0048,263.0643,262.3394,262.687,18708.0
2025-03-07 11:50:00,264.15,264.51,263.27,263.55,14845.0,262.3096,262.6671,261.4358,261.7138,14845.0
2025-03-07 12:00:00,263.61,263.98,262.68,262.9,15819.0,261.7734,262.1408,260.8499,261.0683,15819.0
2025-03-07 12:10:00,262.77,264.15,262.76,263.93,21199.0,260.9392,262.3096,260.9293,262.0912,21199.0
2025-03-07 12:20:00,263.81,264.61,263.62,264.29,11992.0,261.972,262.7664,261.7833,262.4487,11992.0
2025-03-07 12:30:00,264.25,265.42,264.25,265.42,11734.0,262.4089,263.5708,262.4089,263.5708,11734.0
2025-03-07 12:40:00,265.27,266.73,265.16,266.38,27864.0,263.4218,264.8717,263.3126,264.5241,27864.0
2025-03-07 12:50:00,266.38,266.71,264.83,264.83,12140.0,264.5241,264.8518,262.9849,262.9849,12140.0
2025-03-07 13:00:00,265.17,266.2,264.86,266.03,12680.0,263.3225,264.3454,263.0147,264.1765,12680.0
2025-03-07 13:10:00,266.18,266.78,265.52,266.5,8921.0,264.3255,264.9213,263.6701,264.6433,8921.0
2025-03-07 13:20:00,266.21,266.31,265.67,265.67,6339.0,264.3553,264.4546,263.819,263.819,6339.0
2025-03-07 13:30:00,265.87,265.87,265.2,265.61,11754.0,264.0177,264.0177,263.3523,263.7595,11754.0
2025-03-07 13:40:00,265.29,265.77,265.1,265.24,10576.0,263.4417,263.9183,263.253,263.392,10576.0
2025-03-07 13:50:00,265.24,266.1,265.0,266.07,9670.0,263.392,264.246,263.1537,264.2163,9670.0
2025-03-07 14:00:00,265.82,266.6,265.61,265.68,7809.0,263.968,264.7426,263.7595,263.829,7809.0
2025-03-07 14:10:00,265.63,265.91,265.14,265.91,11222.0,263.7793,264.0574,263.2927,264.0574,11222.0
2025-03-07 14:20:00,265.63,265.81,264.93,264.99,12750.0,263.7793,263.9581,263.0842,263.1438,12750.0
2025-03-07 14:30:00,265.09,265.81,264.92,265.29,15497.0,263.2431,263.9581,263.0743,263.4417,15497.0
2025-03-07 14:40:00,265.46,265.47,264.81,264.82,6263.0,263.6105,263.6204,262.965,262.975,6263.0
2025-03-07 14:50:00,264.82,264.9,263.21,263.22,5054.0,262.975,263.0544,261.3762,261.3861,5054.0
2025-03-07 15:00:00,263.44,263.75,262.67,262.67,21616.0,261.6046,261.9124,260.8399,260.8399,21616.0
2025-03-07 15:10:00,262.74,262.95,262.22,262.46,11950.0,260.9095,261.118,260.3931,260.6314,11950.0
2025-03-07 15:20:00,262.42,262.74,262.12,262.25,21739.0,260.5917,260.9095,260.2938,260.4229,21739.0
2025-03-07 15:30:00,262.45,262.7,261.39,261.58,24543.0,260.6215,260.8697,259.5689,259.7575,24543.0
2025-03-07 15:40:00,261.41,261.76,261.08,261.32,36940.0,259.5887,259.9363,259.261,259.4994,36940.0
2025-03-07 15:50:00,261.44,261.48,259.13,259.72,174319.0,259.6185,259.6582,257.3246,257.9105,174319.0
2025-03-10 09:30:00,258.51,262.73,258.01,262.22,23258.0,256.7089,260.8995,256.2124,260.3931,23258.0
2025-03-10 09:40:00,262.48,263.67,260.71,261.79,24883.0,260.6513,261.833,258.8936,259.9661,24883.0
2025-03-10 09:50:00,261.78,262.16,259.38,260.03,17663.0,259.9561,260.3335,257.5729,258.2183,17663.0
2025-03-10 10:00:00,260.05,260.72,256.19,256.19,33932.0,258.2382,258.9035,254.4051,254.4051,33932.0
2025-03-10 10:10:00,256.17,258.08,256.0,256.27,27267.0,254.3852,256.2819,254.2164,254.4845,27267.0
2025-03-10 10:20:00,256.27,256.44,254.16,254.4,29552.0,254.4845,254.6534,252.3892,252.6276,29552.0
2025-03-10 10:30:00,254.26,256.27,254.04,254.62,19055.0,252.4885,254.4845,252.2701,252.846,19055.0
2025-03-10 10:40:00,254.63,256.28,254.31,255.43,32143.0,252.856,254.4945,252.5382,253.6504,32143.0
2025-03-10 10:50:00,255.69,256.62,255.47,256.48,38161.0,253.9086,254.8321,253.6901,254.6931,38161.0
2025-03-10 11:00:00,256.43,257.38,256.06,256.54,23816.0,254.6434,255.5868,254.276,254.7527,23816.0
2025-03-10 11:10:00,256.86,256.98,255.92,255.96,14041.0,255.0704,255.1896,254.137,254.1767,14041.0
2025-03-10 11:20:00,256.14,257.07,256.14,256.85,10764.0,254.3554,255.279,254.3554,255.0605,10764.0
2025-03-10 11:30:00,256.68,256.83,255.01,255.01,17533.0,254.8917,255.0406,253.2333,253.2333,17533.0
2025-03-10 11:40:00,255.13,255.13,254.09,254.19,13605.0,253.3525,253.3525,252.3197,252.419,13605.0
2025-03-10 11:50:00,254.2,254.43,253.7,253.84,21111.0,252.429,252.6574,251.9324,252.0715,21111.0
2025-03-10 12:00:00,253.92,255.94,253.84,255.55,22184.0,252.1509,254.1568,252.0715,253.7696,22184.0
2025-03-10 12:10:00,255.52,255.56,254.25,254.64,15967.0,253.7398,253.7795,252.4786,252.8659,15967.0
2025-03-10 12:20:00,254.64,255.07,254.31,254.89,18541.0,252.8659,253.2929,252.5382,253.1142,18541.0
2025-03-10 12:30:00,254.86,255.46,254.4,254.41,26016.0,253.0844,253.6802,252.6276,252.6375,26016.0
2025-03-10 12:40:00,254.51,255.68,254.51,254.86,15913.0,252.7368,253.8986,252.7368,253.0844,15913.0
2025-03-10 12:50:00,254.72,255.4,254.48,254.65,14961.0,252.9453,253.6206,252.707,252.8758,14961.0
2025-03-10 13:00:00,254.52,254.86,254.35,254.36,15240.0,252.7467,253.0844,252.5779,252.5878,15240.0
2025-03-10 13:10:00,254.34,254.67,254.12,254.51,23216.0,252.568,252.8957,252.3495,252.7368,23216.0
2025-03-10 13:20:00,254.38,255.09,254.34,254.44,17618.0,252.6077,253.3128,252.568,252.6673,17618.0
2025-03-10 13:30:00,254.35,254.5,253.15,253.25,26087.0,252.5779,252.7269,251.3863,251.4856,26087.0
2025-03-10 13:40:00,253.15,253.63,252.82,252.91,14048.0,251.3863,251.8629,251.0586,251.1479,14048.0
2025-03-10 13:50:00,252.92,253.76,252.91,253.68,9796.0,251.1579,251.992,251.1479,251.9126,9796.0
2025-03-10 14:00:00,253.82,253.96,253.37,253.37,13573.0,252.0516,252.1906,251.6047,251.6047,13573.0
2025-03-10 14:10:00,253.5,253.61,251.93,252.14,17241.0,251.7338,251.8431,250.1748,250.3833,17241.0
2025-03-10 14:20:00,251.99,252.12,251.38,251.38,14969.0,250.2344,250.3634,249.6286,249.6286,14969.0
2025-03-10 14:30:00,251.41,252.0,251.13,251.16,11522.0,249.6584,250.2443,249.3803,249.4101,11522.0
2025-03-10 14:40:00,251.09,251.34,250.77,250.88,14937.0,249.3406,249.5889,249.0229,249.1321,14937.0
2025-03-10 14:50:00,250.75,250.87,249.92,250.34,16145.0,249.003,249.1222,248.1788,248.5959,16145.0
2025-03-10 15:00:00,250.34,250.56,249.56,249.74,16866.0,248.5959,248.8143,247.8213,248.0,16866.0
2025-03-10 15:10:00,249.57,251.23,249.02,251.23,38972.0,247.8312,249.4797,247.285,249.4797,38972.0
2025-03-10 15:20:00,251.15,253.55,250.86,252.58,44667.0,249.4002,251.7835,249.1122,250.8202,44667.0
2025-03-10 15:30:00,252.6,254.33,252.23,252.93,87202.0,250.8401,252.5581,250.4727,251.1678,87202.0
2025-03-10 15:40:00,252.99,253.07,251.84,252.07,57162.0,251.2274,251.3068,250.0854,250.3138,57162.0
2025-03-10 15:50:00,252.14,252.25,250.37,250.95,191248.0,250.3833,250.4925,248.6256,249.2016,191248.0
2025-03-11 09:30:00,252.16,253.05,247.89,250.0,15635.0,250.4032,251.287,246.1629,248.2582,15635.0
2025-03-11 09:40:00,250.0,250.95,248.42,250.37,15225.0,248.2582,249.2016,246.6892,248.6256,15225.0
2025-03-11 09:50:00,250.09,250.09,247.98,248.38,6799.0,248.3476,248.3476,246.2523,246.6495,6799.0
2025-03-11 10:00:00,248.01,251.33,248.01,250.45,11243.0,246.2821,249.579,246.2821,248.7051,11243.0
2025-03-11 10:10:00,250.76,251.94,250.76,251.27,21188.0,249.0129,250.1847,249.0129,249.5194,21188.0
2025-03-11 10:20:00,251.26,252.84,251.25,252.84,20680.0,249.5094,251.0784,249.4995,251.0784,20680.0
2025-03-11 10:30:00,252.57,253.0,251.58,252.27,18611.0,250.8103,251.2373,249.8272,250.5124,18611.0
2025-03-11 10:40:00,252.07,253.11,251.54,252.0,25443.0,250.3138,251.3466,249.7875,250.2443,25443.0
2025-03-11 10:50:00,251.97,252.73,251.5,251.8,30715.0,250.2145,250.9692,249.7478,250.0457,30715.0
2025-03-11 11:00:00,251.48,253.68,251.48,253.5,14757.0,249.7279,251.9126,249.7279,251.7338,14757.0
2025-03-11 11:10:00,253.7,255.14,253.51,254.4,15476.0,251.9324,253.3624,251.7438,252.6276,15476.0
2025-03-11 11:20:00,253.85,254.47,252.44,252.71,15051.0,252.0814,252.6971,250.6812,250.9493,15051.0
2025-03-11 11:30:00,252.4,253.95,252.39,252.9,9271.0,250.6415,252.1807,250.6316,251.138,9271.0
2025-03-11 11:40:00,253.15,254.07,253.04,254.01,17273.0,251.3863,252.2999,251.277,252.2403,17273.0
2025-03-11 11:50:00,253.99,253.99,252.4,252.65,17577.0,252.2204,252.2204,250.6415,250.8898,17577.0
2025-03-11 12:00:00,252.65,253.25,251.55,252.1,8015.0,250.8898,251.4856,249.7974,250.3436,8015.0
2025-03-11 12:10:00,251.55,251.55,250.59,251.19,7976.0,249.7974,249.7974,248.8441,249.4399,7976.0
2025-03-11 12:20:00,251.42,251.51,250.77,251.51,7038.0,249.6683,249.7577,249.0229,249.7577,7038.0
2025-03-11 12:30:00,251.26,251.73,250.91,251.15,16018.0,249.5094,249.9762,249.1619,249.4002,16018.0
2025-03-11 12:40:00,251.16,251.43,250.44,250.72,8264.0,249.4101,249.6783,248.6952,248.9732,8264.0
2025-03-11 12:50:00,250.73,251.15,250.46,250.98,6453.0,248.9831,249.4002,248.715,249.2314,6453.0
2025-03-11 13:00:00,251.0,251.5,250.5,251.38,9373.0,249.2513,249.7478,248.7547,249.6286,9373.0
2025-03-11 13:10:00,251.5,251.91,251.2,251.52,9075.0,249.7478,250.1549,249.4499,249.7676,9075.0
2025-03-11 13:20:00,251.47,251.84,251.22,251.38,8938.0,249.718,250.0854,249.4697,249.6286,8938.0
2025-03-11 13:30:00,251.6,252.1,251.34,251.64,9322.0,249.8471,250.3436,249.5889,249.8868,9322.0
2025-03-11 13:40:00,251.54,251.82,250.86,251.12,11831.0,249.7875,250.0655,249.1122,249.3704,11831.0
2025-03-11 13:50:00,251.11,251.81,250.98,251.09,7426.0,249.3605,250.0556,249.2314,249.3406,7426.0
2025-03-11 14:00:00,251.08,252.06,251.08,251.51,11762.0,249.3307,250.3039,249.3307,249.7577,11762.0
2025-03-11 14:10:00,251.51,251.8,251.14,251.14,8366.0,249.7577,250.0457,249.3903,249.3903,8366.0
2025-03-11 14:20:00,251.22,251.61,250.98,251.32,15018.0,249.4697,249.857,249.2314,249.569,15018.0
2025-03-11 14:30:00,251.42,251.65,250.98,251.46,21099.0,249.6683,249.8967,249.2314,249.708,21099.0
2025-03-11 14:40:00,251.43,252.12,251.43,251.75,25685.0,249.6783,250.3634,249.6783,249.996,25685.0
2025-03-11 14:50:00,251.67,252.64,251.64,252.11,15457.0,249.9166,250.8798,249.8868,250.3535,15457.0
2025-03-11 15:00:00,252.11,252.64,251.89,252.3,15370.0,250.3535,250.8798,250.1351,250.5422,15370.0
2025-03-11 15:10:00,252.39,252.65,251.39,251.57,11294.0,250.6316,250.8898,249.6385,249.8173,11294.0
2025-03-11 15:20:00,251.37,252.45,251.36,251.73,7735.0,249.6187,250.6912,249.6087,249.9762,7735.0
2025-03-11 15:30:00,251.61,252.24,251.34,251.51,15082.0,249.857,250.4826,249.5889,249.7577,15082.0
2025-03-11 15:40:00,251.52,251.75,250.76,251.23,18937.0,249.7676,249.996,249.0129,249.4797,18937.0
2025-03-11 15:50:00,251.14,251.14,249.73,249.92,122719.0,249.3903,249.3903,247.9901,248.1788,122719.0
2025-03-12 09:30:00,250.23,250.91,248.02,249.49,17060.0,248.4866,249.1619,246.292,247.7518,17060.0
2025-03-12 09:40:00,249.53,251.49,249.53,251.09,16898.0,247.7915,249.7378,247.7915,249.3406,16898.0
2025-03-12 09:50:00,251.08,251.76,249.88,250.18,11157.0,249.3307,250.006,248.1391,248.437,11157.0
2025-03-12 10:00:00,250.42,250.47,249.62,250.23,20717.0,248.6753,248.7249,247.8809,248.4866,20717.0
2025-03-12 10:10:00,250.47,252.86,249.99,252.18,15542.0,248.7249,251.0983,248.2483,250.423,15542.0
2025-03-12 10:20:00,252.26,252.67,251.79,252.64,7477.0,250.5025,250.9096,250.0357,250.8798,7477.0
2025-03-12 10:30:00,252.31,252.48,250.67,250.7,10615.0,250.5521,250.7209,248.9236,248.9533,10615.0
2025-03-12 10:40:00,250.7,252.47,250.69,251.44,9674.0,248.9533,250.711,248.9434,249.6882,9674.0
2025-03-12 10:50:00,251.58,251.68,249.89,250.34,13602.0,249.8272,249.9265,248.149,248.5959,13602.0
2025-03-12 11:00:00,250.6,251.84,250.32,250.83,5837.0,248.854,250.0854,248.576,249.0824,5837.0
2025-03-12 11:10:00,250.51,251.11,250.13,250.43,11016.0,248.7647,249.3605,248.3873,248.6852,11016.0
2025-03-12 11:20:00,250.43,250.46,249.89,249.95,6486.0,248.6852,248.715,248.149,248.2086,6486.0
2025-03-12 11:30:00,249.78,250.01,249.03,249.05,5314.0,248.0398,248.2682,247.295,247.3148,5314.0
2025-03-12 11:40:00,248.69,248.84,248.35,248.35,13049.0,246.9573,247.1063,246.6197,246.6197,13049.0
2025-03-12 11:50:00,248.62,249.75,248.39,249.19,11385.0,246.8878,248.01,246.6594,247.4539,11385.0
2025-03-12 12:00:00,249.43,249.49,248.52,248.81,7060.0,247.6922,247.7518,246.7885,247.0765,7060.0
2025-03-12 12:10:00,249.09,249.23,248.32,248.58,7183.0,247.3546,247.4936,246.5899,246.8481,7183.0
2025-03-12 12:20:00,248.58,248.58,247.69,248.0,10121.0,246.8481,246.8481,245.9643,246.2722,10121.0
2025-03-12 12:30:00,248.02,248.96,247.99,248.17,6124.0,246.292,247.2255,246.2622,246.441,6124.0
2025-03-12 12:40:00,248.08,248.5,247.41,248.5,9438.0,246.3516,246.7687,245.6863,246.7687,9438.0
2025-03-12 12:50:00,248.52,248.83,247.69,247.76,7799.0,246.7885,247.0964,245.9643,246.0338,7799.0
2025-03-12 13:00:00,247.71,247.88,247.0,247.24,3503.0,245.9842,246.153,245.2791,245.5174,3503.0
2025-03-12 13:10:00,247.24,247.62,247.12,247.19,9744.0,245.5174,245.8948,245.3983,245.4678,9744.0
2025-03-12 13:20:00,247.12,248.09,247.12,248.08,12083.0,245.3983,246.3615,245.3983,246.3516,12083.0
2025-03-12 13:30:00,248.0,248.07,247.73,247.88,3776.0,246.2722,246.3417,246.004,246.153,3776.0
2025-03-12 13:40:00,247.91,248.46,247.72,247.89,9814.0,246.1828,246.7289,245.9941,246.1629,9814.0
2025-03-12 13:50:00,248.01,248.52,247.57,247.58,10994.0,246.2821,246.7885,245.8452,245.8551,10994.0
2025-03-12 14:00:00,247.8,248.88,247.58,248.88,11061.0,246.0735,247.146,245.8551,247.146,11061.0
2025-03-12 14:10:00,248.81,249.41,248.57,248.57,6181.0,247.0765,247.6723,246.8382,246.8382,6181.0
2025-03-12 14:20:00,248.86,248.92,248.55,248.79,6659.0,247.1262,247.1857,246.8183,247.0567,6659.0
2025-03-12 14:30:00,248.56,251.82,248.56,250.64,29479.0,246.8283,250.0655,246.8283,248.8938,29479.0
2025-03-12 14:40:00,250.94,252.14,250.6,251.77,10522.0,249.1917,250.3833,248.854,250.0159,10522.0
2025-03-12 14:50:00,251.93,252.02,251.22,252.02,20376.0,250.1748,250.2641,249.4697,250.2641,20376.0
2025-03-12 15:00:00,251.74,251.75,251.05,251.17,4835.0,249.9861,249.996,249.3009,249.4201,4835.0
2025-03-12 15:10:00,251.36,252.11,251.29,251.91,18099.0,249.6087,250.3535,249.5392,250.1549,18099.0
2025-03-12 15:20:00,251.75,252.03,251.29,251.42,12971.0,249.996,250.2741,249.5392,249.6683,12971.0
2025-03-12 15:30:00,251.57,251.6,250.04,251.16,14107.0,249.8173,249.8471,248.2979,249.4101,14107.0
2025-03-12 15:40:00,250.91,251.04,249.62,249.79,14977.0,249.1619,249.291,247.8809,248.0497,14977.0
2025-03-12 15:50:00,250.22,250.24,248.99,249.02,88756.0,248.4767,248.4965,247.2553,247.285,88756.0
2025-03-13 09:30:00,247.99,249.7,245.0,249.24,25107.0,246.2622,247.9603,243.2931,247.5035,25107.0
2025-03-13 09:40:00,248.49,249.73,248.0,249.32,5227.0,246.7587,247.9901,246.2722,247.583,5227.0
2025-03-13 09:50:00,249.37,251.06,248.95,250.5,7553.0,247.6326,249.3108,247.2155,248.7547,7553.0
2025-03-13 10:00:00,250.69,251.42,249.79,251.0,12278.0,248.9434,249.6683,248.0497,249.2513,12278.0
2025-03-13 10:10:00,251.25,252.23,251.09,251.19,12710.0,249.4995,250.4727,249.3406,249.4399,12710.0
2025-03-13 10:20:00,251.15,251.15,248.48,248.48,11594.0,249.4002,249.4002,246.7488,246.7488,11594.0
2025-03-13 10:30:00,248.54,251.52,248.53,250.18,24752.0,246.8084,249.7676,246.7985,248.437,24752.0
2025-03-13 10:40:00,250.18,252.46,250.08,251.63,6534.0,248.437,250.7011,248.3377,249.8769,6534.0
2025-03-13 10:50:00,251.59,252.51,251.59,251.62,17852.0,249.8371,250.7507,249.8371,249.8669,17852.0
2025-03-13 11:00:00,252.09,252.47,251.14,251.31,9252.0,250.3337,250.711,249.3903,249.5591,9252.0
2025-03-13 11:10:00,251.21,251.48,250.94,251.34,8414.0,249.4598,249.7279,249.1917,249.5889,8414.0
2025-03-13 11:20:00,251.32,251.45,251.06,251.31,6101.0,249.569,249.6981,249.3108,249.5591,6101.0
2025-03-13 11:30:00,251.15,251.37,250.64,250.78,6656.0,249.4002,249.6187,248.8938,249.0328,6656.0
2025-03-13 11:40:00,250.85,251.78,250.74,251.48,14359.0,249.1023,250.0258,248.9931,249.7279,14359.0
2025-03-13 11:50:00,251.61,252.0,251.15,251.76,10581.0,249.857,250.2443,249.4002,250.006,10581.0
2025-03-13 12:00:00,251.36,252.4,251.36,252.4,13470.0,249.6087,250.6415,249.6087,250.6415,13470.0
2025-03-13 12:10:00,252.5,252.92,251.38,251.95,5612.0,250.7408,251.1579,249.6286,250.1946,5612.0
2025-03-13 12:20:00,251.9,252.05,251.03,251.2,7801.0,250.145,250.2939,249.281,249.4499,7801.0
2025-03-13 12:30:00,251.43,251.45,250.52,251.22,9555.0,249.6783,249.6981,248.7746,249.4697,9555.0
2025-03-13 12:40:00,251.3,251.3,250.38,250.81,6228.0,249.5492,249.5492,248.6356,249.0626,6228.0
2025-03-13 12:50:00,250.94,251.26,250.61,250.81,5710.0,249.1917,249.5094,248.864,249.0626,5710.0
2025-03-13 13:00:00,251.05,251.52,250.92,250.94,4906.0,249.3009,249.7676,249.1718,249.1917,4906.0
2025-03-13 13:10:00,250.89,251.54,250.67,251.09,5908.0,249.142,249.7875,248.9236,249.3406,5908.0
2025-03-13 13:20:00,250.93,251.27,250.75,250.92,7848.0,249.1817,249.5194,249.003,249.1718,7848.0
2025-03-13 13:30:00,250.92,250.99,250.02,250.03,13632.0,249.1718,249.2413,248.2781,248.288,13632.0
2025-03-13 13:40:00,249.95,249.95,248.42,248.54,8029.0,248.2086,248.2086,246.6892,246.8084,8029.0
2025-03-13 13:50:00,248.5,249.34,248.48,249.1,16124.0,246.7687,247.6028,246.7488,247.3645,16124.0
2025-03-13 14:00:00,249.13,250.3,249.12,250.3,6435.0,247.3943,248.5561,247.3844,248.5561,6435.0
2025-03-13 14:10:00,250.17,250.79,250.03,250.27,9758.0,248.427,249.0427,248.288,248.5263,9758.0
2025-03-13 14:20:00,250.17,250.77,250.02,250.61,15041.0,248.427,249.0229,248.2781,248.864,15041.0
2025-03-13 14:30:00,250.62,251.68,250.61,251.07,15679.0,248.8739,249.9265,248.864,249.3208,15679.0
2025-03-13 14:40:00,251.15,251.76,250.77,251.76,5462.0,249.4002,250.006,249.0229,250.006,5462.0
2025-03-13 14:50:00,251.66,251.69,251.04,251.27,9199.0,249.9067,249.9364,249.291,249.5194,9199.0
2025-03-13 15:00:00,251.27,251.49,250.27,250.91,10284.0,249.5194,249.7378,248.5263,249.1619,10284.0
2025-03-13 15:10:00,250.9,251.66,250.9,251.39,6475.0,249.1519,249.9067,249.1519,249.6385,6475.0
2025-03-13 15:20:00,251.27,251.34,250.78,251.14,10006.0,249.5194,249.5889,249.0328,249.3903,10006.0
2025-03-13 15:30:00,251.15,251.24,250.13,250.42,15488.0,249.4002,249.4896,248.3873,248.6753,15488.0
2025-03-13 15:40:00,250.39,251.75,250.34,250.97,17731.0,248.6455,249.996,248.5959,249.2215,17731.0
2025-03-13 15:50:00,250.93,252.01,250.69,251.83,88836.0,249.1817,250.2542,248.9434,250.0755,88836.0
2025-03-14 09:30:00,254.68,256.35,253.59,256.35,27239.0,252.9056,254.564,251.8232,254.564,27239.0
2025-03-14 09:40:00,255.98,257.19,255.97,257.15,4959.0,254.1966,255.3981,254.1866,255.3584,4959.0
2025-03-14 09:50:00,257.48,258.0,257.07,257.49,9420.0,255.6861,256.2025,255.279,255.696,9420.0
2025-03-14 10:00:00,257.12,257.88,256.3,257.63,10010.0,255.3286,256.0833,254.5143,255.8351,10010.0
2025-03-14 10:10:00,257.74,257.74,256.42,257.43,18997.0,255.9443,255.9443,254.6335,255.6365,18997.0
2025-03-14 10:20:00,257.29,258.3,257.29,257.88,11283.0,255.4974,256.5004,255.4974,256.0833,11283.0
2025-03-14 10:30:00,257.85,258.13,256.98,257.19,12521.0,256.0535,256.3316,255.1896,255.3981,12521.0
2025-03-14 10:40:00,257.05,257.44,256.84,256.86,31577.0,255.2591,255.6464,255.0506,255.0704,31577.0
2025-03-14 10:50:00,257.0,258.08,256.9,258.0,17044.0,255.2095,256.2819,255.1101,256.2025,17044.0
2025-03-14 11:00:00,258.0,258.41,257.45,257.89,10109.0,256.2025,256.6096,255.6563,256.0932,10109.0
2025-03-14 11:10:00,257.93,258.39,257.87,258.19,7035.0,256.133,256.5898,256.0734,256.3912,7035.0
2025-03-14 11:20:00,258.06,259.25,258.06,258.8,11907.0,256.2621,257.4438,256.2621,256.9969,11907.0
2025-03-14 11:30:00,258.67,259.02,258.39,258.39,4645.0,256.8678,257.2154,256.5898,256.5898,4645.0
2025-03-14 11:40:00,258.39,258.39,257.8,258.11,3381.0,256.5898,256.5898,256.0039,256.3117,3381.0
2025-03-14 11:50:00,257.85,258.32,257.65,258.15,5089.0,256.0535,256.5203,255.8549,256.3514,5089.0
2025-03-14 12:00:00,258.29,258.29,257.77,257.77,6142.0,256.4905,256.4905,255.9741,255.9741,6142.0
2025-03-14 12:10:00,257.92,257.93,257.6,257.93,5351.0,256.123,256.133,255.8053,256.133,5351.0
2025-03-14 12:20:00,257.79,258.13,257.78,257.78,3833.0,255.9939,256.3316,255.984,255.984,3833.0
2025-03-14 12:30:00,257.93,258.04,257.6,257.91,7346.0,256.133,256.2422,255.8053,256.1131,7346.0
2025-03-14 12:40:00,257.69,257.84,257.4,257.53,4117.0,255.8946,256.0436,255.6067,255.7358,4117.0
2025-03-14 12:50:00,257.54,257.89,257.18,257.48,12572.0,255.7457,256.0932,255.3882,255.6861,12572.0
2025-03-14 13:00:00,257.52,257.58,257.39,257.49,5288.0,255.7258,255.7854,255.5967,255.696,5288.0
2025-03-14 13:10:00,257.48,257.49,256.78,256.79,10117.0,255.6861,255.696,254.991,255.0009,10117.0
2025-03-14 13:20:00,256.88,257.15,255.94,255.95,10376.0,255.0903,255.3584,254.1568,254.1668,10376.0
2025-03-14 13:30:00,256.15,256.59,254.92,255.27,26900.0,254.3654,254.8023,253.1439,253.4915,26900.0
2025-03-14 13:40:00,255.4,255.6,255.0,255.05,4714.0,253.6206,253.8192,253.2234,253.273,4714.0
2025-03-14 13:50:00,255.02,255.02,254.1,254.22,7014.0,253.2432,253.2432,252.3297,252.4488,7014.0
2025-03-14 14:00:00,254.22,254.92,254.22,254.33,14717.0,252.4488,253.1439,252.4488,252.5581,14717.0
2025-03-14 14:10:00,254.37,254.48,253.36,253.36,11499.0,252.5978,252.707,251.5948,251.5948,11499.0
2025-03-14 14:20:00,253.35,253.35,252.06,252.07,19565.0,251.5849,251.5849,250.3039,250.3138,19565.0
2025-03-14 14:30:00,252.29,252.52,251.75,252.26,43913.0,250.5323,250.7607,249.996,250.5025,43913.0
2025-03-14 14:40:00,252.26,252.26,251.67,251.76,10872.0,250.5025,250.5025,249.9166,250.006,10872.0
2025-03-14 14:50:00,252.13,252.16,251.62,251.63,5248.0,250.3734,250.4032,249.8669,249.8769,5248.0
2025-03-14 15:00:00,251.82,252.0,251.6,251.99,13446.0,250.0655,250.2443,249.8471,250.2344,13446.0
2025-03-14 15:10:00,251.9,251.98,251.7,251.73,8240.0,250.145,250.2244,249.9464,249.9762,8240.0
2025-03-14 15:20:00,251.73,252.0,251.47,251.67,20714.0,249.9762,250.2443,249.718,249.9166,20714.0
2025-03-14 15:30:00,251.77,252.12,251.28,251.28,43021.0,250.0159,250.3634,249.5293,249.5293,43021.0
2025-03-14 15:40:00,251.3,252.61,251.24,251.85,48083.0,249.5492,250.85,249.4896,250.0953,48083.0
2025-03-14 15:50:00,252.14,253.16,251.98,252.66,155781.0,250.3833,251.3962,250.2244,250.8997,155781.0
2025-03-17 09:30:00,255.73,255.88,254.07,255.56,13669.0,253.9483,254.0973,252.2999,253.7795,13669.0
2025-03-17 09:40:00,255.56,256.95,254.39,256.25,11760.0,253.7795,255.1598,252.6176,254.4647,11760.0
2025-03-17 09:50:00,256.02,256.4,254.29,254.29,10883.0,254.2363,254.6136,252.5183,252.5183,10883.0
2025-03-17 10:00:00,254.59,257.0,254.26,257.0,16030.0,252.8162,255.2095,252.4885,255.2095,16030.0
2025-03-17 10:10:00,256.55,257.0,255.71,256.93,8035.0,254.7626,255.2095,253.9284,255.1399,8035.0
2025-03-17 10:20:00,256.75,257.88,256.41,257.88,9606.0,254.9612,256.0833,254.6236,256.0833,9606.0
2025-03-17 10:30:00,257.37,258.87,257.37,258.57,8675.0,255.5769,257.0664,255.5769,256.7685,8675.0
2025-03-17 10:40:00,258.57,259.6,258.39,259.5,9938.0,256.7685,257.7913,256.5898,257.692,9938.0
2025-03-17 10:50:00,259.59,260.89,259.45,260.05,12628.0,257.7814,259.0723,257.6424,258.2382,12628.0
2025-03-17 11:00:00,260.06,260.5,259.79,260.4,5738.0,258.2481,258.6851,257.98,258.5858,5738.0
2025-03-17 11:10:00,260.37,260.37,259.62,260.05,29873.0,258.556,258.556,257.8112,258.2382,29873.0
2025-03-17 11:20:00,260.07,260.14,259.36,259.46,4182.0,258.2581,258.3276,257.553,257.6523,4182.0
2025-03-17 11:30:00,259.34,259.5,258.88,259.27,4545.0,257.5331,257.692,257.0764,257.4636,4545.0
2025-03-17 11:40:00,259.27,259.87,258.97,259.72,11574.0,257.4636,258.0595,257.1657,257.9105,11574.0
2025-03-17 11:50:00,260.07,260.46,260.01,260.26,2400.0,258.2581,258.6453,258.1985,258.4467,2400.0
2025-03-17 12:00:00,260.11,260.87,259.81,260.86,6451.0,258.2978,259.0525,257.9999,259.0426,6451.0
2025-03-17 12:10:00,260.91,260.93,260.43,260.66,4340.0,259.0922,259.1121,258.6156,258.844,4340.0
2025-03-17 12:20:00,260.62,260.69,259.72,259.83,7793.0,258.8042,258.8737,257.9105,258.0197,7793.0
2025-03-17 12:30:00,259.9,260.81,259.75,260.62,9617.0,258.0892,258.9929,257.9403,258.8042,9617.0
2025-03-17 12:40:00,260.62,261.74,260.02,261.74,9495.0,258.8042,259.9164,258.2084,259.9164,9495.0
2025-03-17 12:50:00,261.58,262.48,261.13,262.48,9272.0,259.7575,260.6513,259.3107,260.6513,9272.0
2025-03-17 13:00:00,262.31,262.59,262.06,262.41,6561.0,260.4825,260.7605,260.2342,260.5818,6561.0
2025-03-17 13:10:00,262.34,263.03,262.33,262.89,3405.0,260.5122,261.1974,260.5023,261.0584,3405.0
2025-03-17 13:20:00,262.9,263.0,262.18,262.76,11897.0,261.0683,261.1676,260.3534,260.9293,11897.0
2025-03-17 13:30:00,262.74,263.59,262.54,263.59,3000.0,260.9095,261.7535,260.7109,261.7535,3000.0
2025-03-17 13:40:00,263.48,263.91,263.22,263.91,4537.0,261.6443,262.0713,261.3861,262.0713,4537.0
2025-03-17 13:50:00,264.05,264.33,263.59,263.65,5617.0,262.2103,262.4884,261.7535,261.8131,5617.0
2025-03-17 14:00:00,263.58,264.31,263.58,263.8,12368.0,261.7436,262.4685,261.7436,261.9621,12368.0
2025-03-17 14:10:00,263.64,263.97,263.52,263.74,7522.0,261.8032,262.1309,261.684,261.9025,7522.0
2025-03-17 14:20:00,263.7,263.93,263.09,263.93,7432.0,261.8628,262.0912,261.257,262.0912,7432.0
2025-03-17 14:30:00,263.92,263.92,263.58,263.82,5574.0,262.0812,262.0812,261.7436,261.9819,5574.0
2025-03-17 14:40:00,263.87,263.96,263.56,263.78,7633.0,262.0316,262.121,261.7237,261.9422,7633.0
2025-03-17 14:50:00,263.68,264.46,263.68,264.28,11983.0,261.8429,262.6175,261.8429,262.4387,11983.0
2025-03-17 15:00:00,264.17,264.66,263.82,264.64,12880.0,262.3295,262.8161,261.9819,262.7962,12880.0
2025-03-17 15:10:00,264.64,265.37,264.53,265.26,11524.0,262.7962,263.5211,262.687,263.4119,11524.0
2025-03-17 15:20:00,265.16,265.4,265.12,265.3,8388.0,263.3126,263.5509,263.2729,263.4516,8388.0
2025-03-17 15:30:00,265.3,265.64,264.68,264.82,24097.0,263.4516,263.7893,262.8359,262.975,24097.0
2025-03-17 15:40:00,264.88,265.4,263.85,264.45,30478.0,263.0345,263.5509,262.0117,262.6075,30478.0
2025-03-17 15:50:00,264.44,264.77,264.21,264.4,88684.0,262.5976,262.9253,262.3692,262.5579,88684.0
2025-03-18 09:30:00,265.13,267.02,263.86,265.88,10364.0,263.2828,265.1596,262.0217,264.0276,10364.0
2025-03-18 09:40:00,265.96,266.69,264.27,264.35,14272.0,264.107,264.8319,262.4288,262.5082,14272.0
2025-03-18 09:50:00,265.41,266.99,265.34,266.69,6867.0,263.5609,265.1298,263.4913,264.8319,6867.0
2025-03-18 10:00:00,266.71,266.74,264.7,265.02,10580.0,264.8518,264.8816,262.8558,263.1736,10580.0
2025-03-18 10:10:00,265.2,266.55,264.98,266.15,4917.0,263.3523,264.6929,263.1339,264.2957,4917.0
2025-03-18 10:20:00,266.26,266.27,265.43,265.43,12097.0,264.4049,264.4149,263.5807,263.5807,12097.0
2025-03-18 10:30:00,265.61,267.41,265.4,267.24,20329.0,263.7595,265.5469,263.5509,265.3781,20329.0
2025-03-18 10:40:00,267.38,267.41,267.02,267.26,9562.0,265.5171,265.5469,265.1596,265.398,9562.0
2025-03-18 10:50:00,267.48,268.71,267.26,268.38,11832.0,265.6164,266.8379,265.398,266.5102,11832.0
2025-03-18 11:00:00,268.66,269.4,268.25,269.16,13065.0,266.7882,267.5231,266.3811,267.2847,13065.0
2025-03-18 11:10:00,269.34,269.34,267.97,268.06,12379.0,267.4635,267.4635,266.103,266.1924,12379.0
2025-03-18 11:20:00,268.35,268.58,267.75,268.2,16116.0,266.4804,266.7088,265.8846,266.3314,16116.0
2025-03-18 11:30:00,268.2,268.49,267.66,268.0,10410.0,266.3314,266.6194,265.7952,266.1328,10410.0
2025-03-18 11:40:00,268.02,268.36,267.57,267.69,24466.0,266.1527,266.4903,265.7058,265.825,24466.0
2025-03-18 11:50:00,267.69,268.43,267.68,268.01,23022.0,265.825,266.5598,265.815,266.1427,23022.0
2025-03-18 12:00:00,267.87,267.87,267.24,267.24,3414.0,266.0037,266.0037,265.3781,265.3781,3414.0
2025-03-18 12:10:00,267.35,268.06,267.32,267.32,9673.0,265.4873,266.1924,265.4575,265.4575,9673.0
2025-03-18 12:20:00,267.42,267.87,267.15,267.36,4320.0,265.5569,266.0037,265.2887,265.4973,4320.0
2025-03-18 12:30:00,267.39,268.08,267.29,267.85,8538.0,265.5271,266.2123,265.4278,265.9839,8538.0
2025-03-18 12:40:00,267.85,268.03,267.42,267.79,11552.0,265.9839,266.1626,265.5569,265.9243,11552.0
2025-03-18 12:50:00,267.51,267.62,267.2,267.42,7138.0,265.6462,265.7555,265.3384,265.5569,7138.0
2025-03-18 13:00:00,267.27,267.41,266.1,266.2,3917.0,265.4079,265.5469,264.246,264.3454,3917.0
2025-03-18 13:10:00,266.11,266.41,265.99,266.09,11700.0,264.256,264.5539,264.1368,264.2361,11700.0
2025-03-18 13:20:00,266.11,267.07,266.1,266.98,12431.0,264.256,265.2093,264.246,265.1199,12431.0
2025-03-18 13:30:00,266.98,268.34,266.95,267.47,30062.0,265.1199,266.4704,265.0901,265.6065,30062.0
2025-03-18 13:40:00,267.49,268.07,267.3,267.97,19341.0,265.6264,266.2023,265.4377,266.103,19341.0
2025-03-18 13:50:00,267.97,268.04,267.76,267.91,2243.0,266.103,266.1725,265.8945,266.0434,2243.0
2025-03-18 14:00:00,267.91,267.98,267.62,267.71,18136.0,266.0434,266.113,265.7555,265.8448,18136.0
2025-03-18 14:10:00,267.71,267.71,267.49,267.57,10000.0,265.8448,265.8448,265.6264,265.7058,10000.0
2025-03-18 14:20:00,267.57,268.27,267.57,267.87,13082.0,265.7058,266.4009,265.7058,266.0037,13082.0
2025-03-18 14:30:00,267.84,269.83,267.84,269.83,7767.0,265.9739,267.9501,265.9739,267.9501,7767.0
2025-03-18 14:40:00,269.44,270.74,269.35,270.68,12705.0,267.5628,268.8537,267.4734,268.7941,12705.0
2025-03-18 14:50:00,270.67,270.71,270.07,270.18,9211.0,268.7842,268.8239,268.1884,268.2976,9211.0
2025-03-18 15:00:00,270.17,270.41,269.74,270.41,7163.0,268.2877,268.526,267.8607,268.526,7163.0
2025-03-18 15:10:00,270.29,270.83,270.02,270.81,8574.0,268.4069,268.9431,268.1387,268.9232,8574.0
2025-03-18 15:20:00,270.84,271.39,270.75,270.87,17539.0,268.953,269.4992,268.8637,268.9828,17539.0
2025-03-18 15:30:00,270.99,270.99,270.18,270.41,13919.0,269.102,269.102,268.2976,268.526,13919.0
2025-03-18 15:40:00,270.3,271.09,270.24,270.85,20731.0,268.4168,269.2013,268.3572,268.963,20731.0
2025-03-18 15:50:00,270.73,271.16,269.74,269.79,112496.0,268.8438,269.2708,267.8607,267.9103,112496.0
2025-03-19 09:30:00,268.43,269.5,266.24,266.99,9758.0,266.5598,267.6224,264.3851,265.1298,9758.0
2025-03-19 09:40:00,267.0,268.0,265.88,266.51,10474.0,265.1398,266.1328,264.0276,264.6532,10474.0
2025-03-19 09:50:00,266.22,267.91,265.98,267.28,7755.0,264.3652,266.0434,264.1269,265.4178,7755.0
2025-03-19 10:00:00,267.74,267.8,266.16,266.16,6032.0,265.8746,265.9342,264.3056,264.3056,6032.0
2025-03-19 10:10:00,266.07,266.14,265.43,265.44,1000.0,264.2163,264.2858,263.5807,263.5906,1000.0
2025-03-19 10:20:00,265.66,266.17,265.44,265.64,5879.0,263.8091,264.3156,263.5906,263.7893,5879.0
2025-03-19 10:30:00,265.69,265.69,264.65,264.97,3298.0,263.8389,263.8389,262.8062,263.1239,3298.0
2025-03-19 10:40:00,264.85,265.7,264.21,265.22,4040.0,263.0048,263.8488,262.3692,263.3722,4040.0
2025-03-19 10:50:00,265.36,265.38,264.84,265.16,3384.0,263.5112,263.5311,262.9948,263.3126,3384.0
2025-03-19 11:00:00,265.41,265.78,264.98,265.45,4704.0,263.5609,263.9283,263.1339,263.6006,4704.0
2025-03-19 11:10:00,265.22,265.45,264.44,264.62,3622.0,263.3722,263.6006,262.5976,262.7764,3622.0
2025-03-19 11:20:00,264.65,264.65,264.18,264.48,2641.0,262.8062,262.8062,262.3394,262.6373,2641.0
2025-03-19 11:30:00,264.77,265.21,264.66,264.99,6271.0,262.9253,263.3623,262.8161,263.1438,6271.0
2025-03-19 11:40:00,264.87,265.67,264.77,265.67,3950.0,263.0246,263.819,262.9253,263.819,3950.0
2025-03-19 11:50:00,265.65,265.7,265.16,265.36,3641.0,263.7992,263.8488,263.3126,263.5112,3641.0
2025-03-19 12:00:00,265.26,265.81,265.26,265.62,2000.0,263.4119,263.9581,263.4119,263.7694,2000.0
2025-03-19 12:10:00,265.51,265.57,265.35,265.55,2601.0,263.6602,263.7197,263.5013,263.6999,2601.0
2025-03-19 12:20:00,265.71,265.71,265.07,265.42,6851.0,263.8588,263.8588,263.2232,263.5708,6851.0
2025-03-19 12:30:00,265.54,265.79,265.24,265.53,5819.0,263.69,263.9382,263.392,263.68,5819.0
2025-03-19 12:40:00,265.56,266.58,265.33,266.58,4418.0,263.7098,264.7227,263.4814,264.7227,4418.0
2025-03-19 12:50:00,266.5,266.71,266.15,266.38,9359.0,264.6433,264.8518,264.2957,264.5241,9359.0
2025-03-19 13:00:00,266.38,266.62,266.18,266.56,5998.0,264.5241,264.7624,264.3255,264.7028,5998.0
2025-03-19 13:10:00,266.58,266.59,266.0,266.3,8898.0,264.7227,264.7326,264.1467,264.4447,8898.0
2025-03-19 13:20:00,266.28,266.75,266.06,266.29,11539.0,264.4248,264.8915,264.2063,264.4347,11539.0
2025-03-19 13:30:00,266.22,266.96,265.76,266.96,3839.0,264.3652,265.1001,263.9084,265.1001,3839.0
2025-03-19 13:40:00,266.96,266.98,266.54,266.64,2669.0,265.1001,265.1199,264.683,264.7823,2669.0
2025-03-19 13:50:00,266.65,266.78,266.33,266.34,4743.0,264.7922,264.9213,264.4744,264.4844,4743.0
2025-03-19 14:00:00,266.31,268.45,265.86,268.23,6617.0,264.4546,266.5797,264.0077,266.3612,6617.0
2025-03-19 14:10:00,268.32,268.34,267.74,268.08,7781.0,266.4506,266.4704,265.8746,266.2123,7781.0
2025-03-19 14:20:00,268.09,268.62,267.49,267.79,6536.0,266.2222,266.7485,265.6264,265.9243,6536.0
2025-03-19 14:30:00,267.82,268.07,267.51,267.82,10896.0,265.9541,266.2023,265.6462,265.9541,10896.0
2025-03-19 14:40:00,267.85,269.66,267.85,269.42,11066.0,265.9839,267.7812,265.9839,267.5429,11066.0
2025-03-19 14:50:00,269.09,269.66,268.86,268.96,5633.0,267.2152,267.7812,266.9868,267.0861,5633.0
2025-03-19 15:00:00,268.63,268.93,268.03,268.67,11577.0,266.7584,267.0563,266.1626,266.7981,11577.0
2025-03-19 15:10:00,268.76,268.76,268.05,268.21,8711.0,266.8875,266.8875,266.1825,266.3413,8711.0
2025-03-19 15:20:00,268.22,268.36,267.85,268.07,10145.0,266.3513,266.4903,265.9839,266.2023,10145.0
2025-03-19 15:30:00,267.88,269.01,267.88,268.04,16387.0,266.0136,267.1358,266.0136,266.1725,16387.0
2025-03-19 15:40:00,267.99,268.13,267.43,267.47,22019.0,266.1229,266.2619,265.5668,265.6065,22019.0
2025-03-19 15:50:00,267.36,267.69,266.85,267.53,122614.0,265.4973,265.825,264.9908,265.6661,122614.0
2025-03-20 09:30:00,266.58,268.0,265.0,266.59,8328.0,264.7227,266.1328,263.1537,264.7326,8328.0
2025-03-20 09:40:00,266.23,267.27,265.47,265.83,9787.0,264.3751,265.4079,263.6204,263.9779,9787.0
2025-03-20 09:50:00,265.59,267.25,265.5,266.95,5399.0,263.7396,265.388,263.6502,265.0901,5399.0
2025-03-20 10:00:00,267.04,267.68,266.4,266.5,6618.0,265.1795,265.815,264.544,264.6433,6618.0
2025-03-20 10:10:00,267.35,267.35,266.21,266.74,7850.0,265.4873,265.4873,264.3553,264.8816,7850.0
2025-03-20 10:20:00,266.48,267.43,265.76,267.43,11243.0,264.6234,265.5668,263.9084,265.5668,11243.0
2025-03-20 10:30:00,267.0,267.41,266.51,267.06,3304.0,265.1398,265.5469,264.6532,265.1994,3304.0
2025-03-20 10:40:00,267.06,267.6,267.01,267.01,4903.0,265.1994,265.7356,265.1497,265.1497,4903.0
2025-03-20 10:50:00,266.97,267.84,266.73,267.57,6354.0,265.11,265.9739,264.8717,265.7058,6354.0
2025-03-20 11:00:00,267.49,267.63,266.6,266.6,5590.0,265.6264,265.7654,264.7426,264.7426,5590.0
2025-03-20 11:10:00,266.84,267.49,266.69,266.84,4764.0,264.9809,265.6264,264.8319,264.9809,4764.0
2025-03-20 11:20:00,266.78,267.04,266.55,267.04,6939.0,264.9213,265.1795,264.6929,265.1795,6939.0
2025-03-20 11:30:00,267.03,267.37,267.02,267.37,1900.0,265.1696,265.5072,265.1596,265.5072,1900.0
2025-03-20 11:40:00,267.4,267.71,267.09,267.54,1450.0,265.537,265.8448,265.2292,265.676,1450.0
2025-03-20 11:50:00,267.61,267.84,267.54,267.75,3396.0,265.7455,265.9739,265.676,265.8846,3396.0
2025-03-20 12:00:00,268.0,268.5,268.0,268.43,1888.0,266.1328,266.6293,266.1328,266.5598,1888.0
2025-03-20 12:10:00,268.08,268.17,267.77,267.77,3363.0,266.2123,266.3016,265.9044,265.9044,3363.0
2025-03-20 12:20:00,267.73,267.77,267.5,267.73,2098.0,265.8647,265.9044,265.6363,265.8647,2098.0
2025-03-20 12:30:00,267.5,267.84,267.32,267.44,6481.0,265.6363,265.9739,265.4575,265.5767,6481.0
2025-03-20 12:40:00,267.38,267.38,267.15,267.29,1588.0,265.5171,265.5171,265.2887,265.4278,1588.0
2025-03-20 12:50:00,267.26,267.29,267.01,267.28,2435.0,265.398,265.4278,265.1497,265.4178,2435.0
2025-03-20 13:00:00,267.31,267.74,267.31,267.51,3310.0,265.4476,265.8746,265.4476,265.6462,3310.0
2025-03-20 13:10:00,267.74,267.75,267.42,267.48,2229.0,265.8746,265.8846,265.5569,265.6164,2229.0
2025-03-20 13:20:00,267.56,267.62,266.79,266.79,3379.0,265.6959,265.7555,264.9312,264.9312,3379.0
2025-03-20 13:30:00,266.82,267.13,266.66,267.0,4129.0,264.961,265.2689,264.8021,265.1398,4129.0
2025-03-20 13:40:00,267.01,267.71,266.65,267.71,3815.0,265.1497,265.8448,264.7922,265.8448,3815.0
2025-03-20 13:50:00,267.64,267.64,265.88,266.17,24338.0,265.7753,265.7753,264.0276,264.3156,24338.0
2025-03-20 14:00:00,266.09,267.09,265.79,267.07,5319.0,264.2361,265.2292,263.9382,265.2093,5319.0
2025-03-20 14:10:00,267.09,268.0,266.82,267.94,26297.0,265.2292,266.1328,264.961,266.0732,26297.0
2025-03-20 14:20:00,268.0,268.24,267.39,267.5,3755.0,266.1328,266.3711,265.5271,265.6363,3755.0
2025-03-20 14:30:00,267.29,267.51,267.04,267.25,4802.0,265.4278,265.6462,265.1795,265.388,4802.0
2025-03-20 14:40:00,267.2,267.32,266.99,267.16,5250.0,265.3384,265.4575,265.1298,265.2987,5250.0
2025-03-20 14:50:00,266.99,267.58,266.92,267.0,8504.0,265.1298,265.7157,265.0603,265.1398,8504.0
2025-03-20 15:00:00,267.0,267.12,266.7,266.71,2071.0,265.1398,265.2589,264.8419,264.8518,2071.0
2025-03-20 15:10:00,266.92,267.13,266.75,267.06,9063.0,265.0603,265.2689,264.8915,265.1994,9063.0
2025-03-20 15:20:00,266.92,267.09,266.52,266.56,7479.0,265.0603,265.2292,264.6631,264.7028,7479.0
2025-03-20 15:30:00,266.51,266.91,266.37,266.62,12326.0,264.6532,265.0504,264.5142,264.7624,12326.0
2025-03-20 15:40:00,266.51,267.02,266.42,266.68,14418.0,264.6532,265.1596,264.5638,264.822,14418.0
2025-03-20 15:50:00,266.87,267.87,266.24,266.71,105365.0,265.0107,266.0037,264.3851,264.8518,105365.0
2025-03-21 09:30:00,266.14,266.14,263.23,265.67,79527.0,264.2858,264.2858,261.396,263.819,79527.0
2025-03-21 09:40:00,266.46,267.07,265.68,265.68,6874.0,264.6035,265.2093,263.829,263.829,6874.0
2025-03-21 09:50:00,265.68,266.27,265.02,265.54,7893.0,263.829,264.4149,263.1736,263.69,7893.0
2025-03-21 10:00:00,265.24,266.0,263.74,264.47,8857.0,263.392,264.1467,261.9025,262.6274,8857.0
2025-03-21 10:10:00,264.65,266.04,264.46,265.51,11036.0,262.8062,264.1865,262.6175,263.6602,11036.0
2025-03-21 10:20:00,265.16,265.78,264.44,264.56,5650.0,263.3126,263.9283,262.5976,262.7168,5650.0
2025-03-21 10:30:00,264.47,264.96,263.93,264.21,4572.0,262.6274,263.114,262.0912,262.3692,4572.0
2025-03-21 10:40:00,264.38,265.68,264.18,265.45,10786.0,262.538,263.829,262.3394,263.6006,10786.0
2025-03-21 10:50:00,265.68,266.36,265.64,266.36,2200.0,263.829,264.5042,263.7893,264.5042,2200.0
2025-03-21 11:00:00,266.36,266.6,265.9,266.05,4872.0,264.5042,264.7426,264.0474,264.1964,4872.0
2025-03-21 11:10:00,266.05,266.05,265.41,265.41,3309.0,264.1964,264.1964,263.5609,263.5609,3309.0
2025-03-21 11:20:00,265.39,266.28,265.18,265.98,3915.0,263.541,264.4248,263.3325,264.1269,3915.0
2025-03-21 11:30:00,265.99,266.28,265.91,265.95,2722.0,264.1368,264.4248,264.0574,264.0971,2722.0
2025-03-21 11:40:00,266.0,266.62,266.0,266.28,5714.0,264.1467,264.7624,264.1467,264.4248,5714.0
2025-03-21 11:50:00,266.31,266.61,266.07,266.23,5920.0,264.4546,264.7525,264.2163,264.3751,5920.0
2025-03-21 12:00:00,266.2,267.11,266.17,267.11,25739.0,264.3454,265.249,264.3156,265.249,25739.0
2025-03-21 12:10:00,267.24,267.68,266.93,267.42,8810.0,265.3781,265.815,265.0703,265.5569,8810.0
2025-03-21 12:20:00,267.44,268.53,267.35,268.24,6073.0,265.5767,266.6591,265.4873,266.3711,6073.0
2025-03-21 12:30:00,267.93,268.1,267.8,268.0,2556.0,266.0633,266.2321,265.9342,266.1328,2556.0
2025-03-21 12:40:00,268.44,268.85,268.22,268.78,3498.0,266.5697,266.9769,266.3513,266.9074,3498.0
2025-03-21 12:50:00,268.81,269.0,268.23,268.42,5618.0,266.9372,267.1258,266.3612,266.5499,5618.0
2025-03-21 13:00:00,268.42,268.48,267.98,268.38,4719.0,266.5499,266.6095,266.113,266.5102,4719.0
2025-03-21 13:10:00,268.47,268.53,268.04,268.53,5362.0,266.5995,266.6591,266.1725,266.6591,5362.0
2025-03-21 13:20:00,268.47,269.31,268.32,268.32,19362.0,266.5995,267.4337,266.4506,266.4506,19362.0
2025-03-21 13:30:00,268.25,268.59,267.92,268.37,3440.0,266.3811,266.7187,266.0534,266.5002,3440.0
2025-03-21 13:40:00,268.49,268.99,268.35,268.69,6113.0,266.6194,267.1159,266.4804,266.818,6113.0
2025-03-21 13:50:00,268.57,268.57,267.44,267.44,10361.0,266.6988,266.6988,265.5767,265.5767,10361.0
2025-03-21 14:00:00,267.41,267.68,266.76,266.81,17592.0,265.5469,265.815,264.9015,264.9511,17592.0
2025-03-21 14:10:00,266.81,267.51,266.65,267.3,4602.0,264.9511,265.6462,264.7922,265.4377,4602.0
2025-03-21 14:20:00,267.44,267.45,266.31,266.53,5355.0,265.5767,265.5866,264.4546,264.6731,5355.0
2025-03-21 14:30:00,266.69,267.75,266.69,267.65,4180.0,264.8319,265.8846,264.8319,265.7853,4180.0
2025-03-21 14:40:00,267.65,268.78,267.64,268.24,2643.0,265.7853,266.9074,265.7753,266.3711,2643.0
2025-03-21 14:50:00,268.41,268.41,267.72,268.04,1800.0,266.54,266.54,265.8548,266.1725,1800.0
2025-03-21 15:00:00,267.88,268.08,267.71,268.0,4490.0,266.0136,266.2123,265.8448,266.1328,4490.0
2025-03-21 15:10:00,267.91,267.91,267.14,267.76,7273.0,266.0434,266.0434,265.2788,265.8945,7273.0
2025-03-21 15:20:00,267.74,267.8,267.02,267.04,4772.0,265.8746,265.9342,265.1596,265.1795,4772.0
2025-03-21 15:30:00,267.05,267.05,266.22,266.69,13495.0,265.1894,265.1894,264.3652,264.8319,13495.0
2025-03-21 15:40:00,266.63,266.69,266.26,266.69,25848.0,264.7724,264.8319,264.4049,264.8319,25848.0
2025-03-21 15:50:00,266.19,267.34,266.07,266.18,140566.0,264.3354,265.4774,264.2163,264.3255,140566.0
2025-03-24 09:30:00,266.1,268.84,265.56,267.5,16121.0,264.246,266.967,263.7098,265.6363,16121.0
2025-03-24 09:40:00,268.37,269.86,267.31,268.55,5728.0,266.5002,267.9799,265.4476,266.679,5728.0
2025-03-24 09:50:00,268.26,270.11,268.01,270.07,2059.0,266.391,268.2281,266.1427,268.1884,2059.0
2025-03-24 10:00:00,269.84,271.01,269.68,269.71,12846.0,267.96,269.1218,267.8011,267.8309,12846.0
2025-03-24 10:10:00,270.15,270.44,268.39,269.36,18989.0,268.2678,268.5558,266.5201,267.4833,18989.0
2025-03-24 10:20:00,269.18,270.54,268.8,270.18,8403.0,267.3046,268.6551,266.9272,268.2976,8403.0
2025-03-24 10:30:00,270.21,271.3,269.86,271.01,3953.0,268.3274,269.4098,267.9799,269.1218,3953.0
2025-03-24 10:40:00,270.97,271.11,270.54,271.11,3231.0,269.0821,269.2211,268.6551,269.2211,3231.0
2025-03-24 10:50:00,271.11,271.95,271.11,271.62,5185.0,269.2211,270.0553,269.2211,269.7276,5185.0
2025-03-24 11:00:00,271.9,272.29,270.9,270.91,7801.0,270.0056,270.3929,269.0126,269.0225,7801.0
2025-03-24 11:10:00,271.04,271.1,270.77,270.95,2500.0,269.1516,269.2112,268.8835,269.0623,2500.0
2025-03-24 11:20:00,270.75,270.96,270.16,270.25,5085.0,268.8637,269.0722,268.2778,268.3671,5085.0
2025-03-24 11:30:00,270.36,270.95,270.23,270.45,8185.0,268.4764,269.0623,268.3473,268.5657,8185.0
2025-03-24 11:40:00,270.32,270.53,269.73,270.36,4975.0,268.4366,268.6452,267.8508,268.4764,4975.0
2025-03-24 11:50:00,270.3,270.48,270.03,270.04,3022.0,268.4168,268.5955,268.1487,268.1586,3022.0
2025-03-24 12:00:00,270.01,270.33,269.84,270.28,1740.0,268.1288,268.4466,267.96,268.3969,1740.0
2025-03-24 12:10:00,270.09,271.0,270.09,270.96,8817.0,268.2083,269.1119,268.2083,269.0722,8817.0
2025-03-24 12:20:00,270.95,270.96,270.23,270.44,5797.0,269.0623,269.0722,268.3473,268.5558,5797.0
2025-03-24 12:30:00,270.6,271.45,270.12,271.19,7199.0,268.7147,269.5588,268.238,269.3006,7199.0
2025-03-24 12:40:00,270.96,271.68,270.93,271.34,5451.0,269.0722,269.7872,269.0424,269.4495,5451.0
2025-03-24 12:50:00,271.42,271.42,271.01,271.16,2768.0,269.529,269.529,269.1218,269.2708,2768.0
2025-03-24 13:00:00,271.08,271.08,270.31,270.31,4066.0,269.1914,269.1914,268.4267,268.4267,4066.0
2025-03-24 13:10:00,270.48,270.84,270.43,270.84,2233.0,268.5955,268.953,268.5459,268.953,2233.0
2025-03-24 13:20:00,270.97,271.26,270.97,271.17,1206.0,269.0821,269.3701,269.0821,269.2807,1206.0
2025-03-24 13:30:00,271.17,271.92,271.03,271.63,3366.0,269.2807,270.0255,269.1417,269.7375,3366.0
2025-03-24 13:40:00,271.62,271.92,271.47,271.92,2259.0,269.7276,270.0255,269.5786,270.0255,2259.0
2025-03-24 13:50:00,271.92,272.07,271.75,271.9,6270.0,270.0255,270.1745,269.8567,270.0056,6270.0
2025-03-24 14:00:00,271.85,271.9,270.8,270.93,9479.0,269.956,270.0056,268.9133,269.0424,9479.0
2025-03-24 14:10:00,270.91,271.08,269.8,270.1,8477.0,269.0225,269.1914,267.9203,268.2182,8477.0
2025-03-24 14:20:00,270.0,270.51,269.98,270.32,2361.0,268.1189,268.6253,268.099,268.4366,2361.0
2025-03-24 14:30:00,270.66,271.28,270.66,271.07,4668.0,268.7743,269.39,268.7743,269.1814,4668.0
2025-03-24 14:40:00,271.05,271.78,271.05,271.56,2500.0,269.1616,269.8865,269.1616,269.668,2500.0
2025-03-24 14:50:00,271.56,272.41,271.56,272.41,9539.0,269.668,270.5121,269.668,270.5121,9539.0
2025-03-24 15:00:00,272.41,272.62,272.23,272.51,3843.0,270.5121,270.7206,270.3333,270.6114,3843.0
2025-03-24 15:10:00,272.38,272.74,272.06,272.74,8749.0,270.4823,270.8398,270.1645,270.8398,8749.0
2025-03-24 15:20:00,272.73,272.73,272.01,272.14,8546.0,270.8299,270.8299,270.1149,270.244,8546.0
2025-03-24 15:30:00,272.29,272.54,271.55,271.76,16095.0,270.3929,270.6412,269.6581,269.8666,16095.0
2025-03-24 15:40:00,271.53,272.68,271.36,272.41,13269.0,269.6382,270.7802,269.4694,270.5121,13269.0
2025-03-24 15:50:00,272.67,272.68,271.38,271.85,104691.0,270.7703,270.7802,269.4893,269.956,104691.0
2025-03-25 09:30:00,272.47,272.76,271.0,271.17,9767.0,270.5717,270.8596,269.1119,269.2807,9767.0
2025-03-25 09:40:00,271.0,272.27,270.05,271.46,7847.0,269.1119,270.3731,268.1685,269.5687,7847.0
2025-03-25 09:50:00,271.6,271.99,270.48,271.67,12276.0,269.7077,270.095,268.5955,269.7772,12276.0
2025-03-25 10:00:00,271.2,271.2,268.96,269.72,10721.0,269.3105,269.3105,267.0861,267.8408,10721.0
2025-03-25 10:10:00,269.72,270.5,269.51,270.5,7062.0,267.8408,268.6154,267.6323,268.6154,7062.0
2025-03-25 10:20:00,270.5,271.76,270.49,271.76,3357.0,268.6154,269.8666,268.6055,269.8666,3357.0
2025-03-25 10:30:00,271.46,271.78,270.24,270.24,7225.0,269.5687,269.8865,268.3572,268.3572,7225.0
2025-03-25 10:40:00,270.78,271.07,270.48,270.97,8037.0,268.8934,269.1814,268.5955,269.0821,8037.0
2025-03-25 10:50:00,271.14,271.63,270.99,271.59,4600.0,269.2509,269.7375,269.102,269.6978,4600.0
2025-03-25 11:00:00,271.57,271.79,271.23,271.25,9629.0,269.6779,269.8964,269.3403,269.3602,9629.0
2025-03-25 11:10:00,271.65,271.69,271.32,271.56,23196.0,269.7574,269.7971,269.4297,269.668,23196.0
2025-03-25 11:20:00,271.55,271.58,270.76,271.23,13554.0,269.6581,269.6879,268.8736,269.3403,13554.0
2025-03-25 11:30:00,271.07,271.58,270.55,270.68,19923.0,269.1814,269.6879,268.665,268.7941,19923.0
2025-03-25 11:40:00,270.69,270.89,270.51,270.82,12375.0,268.8041,269.0027,268.6253,268.9332,12375.0
2025-03-25 11:50:00,270.82,271.32,270.65,271.26,8674.0,268.9332,269.4297,268.7643,269.3701,8674.0
2025-03-25 12:00:00,271.4,271.82,271.3,271.67,6270.0,269.5091,269.9262,269.4098,269.7772,6270.0
2025-03-25 12:10:00,271.67,272.38,271.4,272.38,16644.0,269.7772,270.4823,269.5091,270.4823,16644.0
2025-03-25 12:20:00,272.54,272.82,272.0,272.2,7713.0,270.6412,270.9192,270.1049,270.3035,7713.0
2025-03-25 12:30:00,272.38,272.5,271.91,272.19,5694.0,270.4823,270.6015,270.0156,270.2936,5694.0
2025-03-25 12:40:00,271.91,272.32,271.69,271.69,4937.0,270.0156,270.4227,269.7971,269.7971,4937.0
2025-03-25 12:50:00,271.92,272.15,271.88,272.15,3200.0,270.0255,270.2539,269.9858,270.2539,3200.0
2025-03-25 13:00:00,271.93,272.37,271.93,272.37,2589.0,270.0354,270.4724,270.0354,270.4724,2589.0
2025-03-25 13:10:00,272.16,272.23,271.8,271.99,4907.0,270.2638,270.3333,269.9063,270.095,4907.0
2025-03-25 13:20:00,271.95,272.47,271.78,272.47,6025.0,270.0553,270.5717,269.8865,270.5717,6025.0
2025-03-25 13:30:00,272.31,272.47,272.21,272.29,700.0,270.4128,270.5717,270.3135,270.3929,700.0
2025-03-25 13:40:00,272.25,272.44,272.07,272.19,5863.0,270.3532,270.5419,270.1745,270.2936,5863.0
2025-03-25 13:50:00,272.18,272.19,271.78,271.79,5341.0,270.2837,270.2936,269.8865,269.8964,5341.0
2025-03-25 14:00:00,271.89,272.03,271.5,271.68,4131.0,269.9957,270.1347,269.6084,269.7872,4131.0
2025-03-25 14:10:00,271.67,272.13,271.42,272.06,12604.0,269.7772,270.234,269.529,270.1645,12604.0
2025-03-25 14:20:00,272.0,272.34,271.79,271.79,6445.0,270.1049,270.4426,269.8964,269.8964,6445.0
2025-03-25 14:30:00,271.85,272.5,271.85,272.48,6315.0,269.956,270.6015,269.956,270.5816,6315.0
2025-03-25 14:40:00,272.48,272.5,271.87,272.03,6447.0,270.5816,270.6015,269.9758,270.1347,6447.0
2025-03-25 14:50:00,272.03,272.36,271.97,271.97,6495.0,270.1347,270.4624,270.0752,270.0752,6495.0
2025-03-25 15:00:00,272.17,272.21,271.68,272.04,10062.0,270.2738,270.3135,269.7872,270.1447,10062.0
2025-03-25 15:10:00,272.04,272.13,271.88,272.0,5370.0,270.1447,270.234,269.9858,270.1049,5370.0
2025-03-25 15:20:00,271.9,272.17,271.45,271.88,22804.0,270.0056,270.2738,269.5588,269.9858,22804.0
2025-03-25 15:30:00,271.99,273.32,271.16,272.11,22697.0,270.095,271.4157,269.2708,270.2142,22697.0
2025-03-25 15:40:00,271.97,272.57,271.64,272.44,19351.0,270.0752,270.671,269.7475,270.5419,19351.0
2025-03-25 15:50:00,272.78,274.0,272.23,273.97,131812.0,270.8795,272.091,270.3333,272.0612,131812.0
2025-03-26 09:30:00,274.8,275.35,272.91,273.15,8894.0,272.8854,273.4316,271.0086,271.2469,8894.0
2025-03-26 09:40:00,273.49,274.16,273.02,274.0,3431.0,271.5846,272.2499,271.1178,272.091,3431.0
2025-03-26 09:50:00,273.46,273.55,272.23,273.55,7977.0,271.5548,271.6441,270.3333,271.6441,7977.0
2025-03-26 10:00:00,273.99,275.3,273.1,273.53,5608.0,272.0811,273.382,271.1973,271.6243,5608.0
2025-03-26 10:10:00,273.06,274.7,273.05,274.63,1890.0,271.1576,272.7861,271.1476,272.7166,1890.0
2025-03-26 10:20:00,274.76,275.17,272.78,273.1,7482.0,272.8457,273.2529,270.8795,271.1973,7482.0
2025-03-26 10:30:00,272.94,273.34,272.73,273.24,2748.0,271.0384,271.4356,270.8299,271.3363,2748.0
2025-03-26 10:40:00,273.12,274.0,272.95,273.56,1327.0,271.2171,272.091,271.0483,271.6541,1327.0
2025-03-26 10:50:00,273.57,274.0,273.26,274.0,522.0,271.664,272.091,271.3562,272.091,522.0
2025-03-26 11:00:00,273.42,273.64,271.76,271.76,2583.0,271.515,271.7335,269.8666,269.8666,2583.0
2025-03-26 11:10:00,272.04,272.47,271.43,271.43,16239.0,270.1447,270.5717,269.5389,269.5389,16239.0
2025-03-26 11:20:00,271.39,271.67,270.34,270.35,4348.0,269.4992,269.7772,268.4565,268.4664,4348.0
2025-03-26 11:30:00,270.19,270.89,269.93,270.21,8751.0,268.3076,269.0027,268.0494,268.3274,8751.0
2025-03-26 11:40:00,270.21,270.21,269.49,269.98,5043.0,268.3274,268.3274,267.6124,268.099,5043.0
2025-03-26 11:50:00,269.58,269.9,269.34,269.43,1664.0,267.7018,268.0196,267.4635,267.5528,1664.0
2025-03-26 12:00:00,269.72,270.1,269.72,269.75,2017.0,267.8408,268.2182,267.8408,267.8706,2017.0
2025-03-26 12:10:00,269.75,270.34,269.74,270.02,3489.0,267.8706,268.4565,267.8607,268.1387,3489.0
2025-03-26 12:20:00,270.02,270.21,269.32,269.44,2341.0,268.1387,268.3274,267.4436,267.5628,2341.0
2025-03-26 12:30:00,269.46,269.93,269.4,269.51,4267.0,267.5826,268.0494,267.5231,267.6323,4267.0
2025-03-26 12:40:00,269.46,269.88,269.15,269.17,9562.0,267.5826,267.9997,267.2748,267.2947,9562.0
2025-03-26 12:50:00,269.19,269.39,268.51,269.28,16203.0,267.3145,267.5131,266.6393,267.4039,16203.0
2025-03-26 13:00:00,269.33,269.75,269.03,269.5,4706.0,267.4535,267.8706,267.1556,267.6224,4706.0
2025-03-26 13:10:00,269.56,269.74,268.64,268.64,2600.0,267.6819,267.8607,266.7684,266.7684,2600.0
2025-03-26 13:20:00,268.54,268.98,267.76,267.79,4783.0,266.669,267.106,265.8945,265.9243,4783.0
2025-03-26 13:30:00,267.79,267.96,267.6,267.72,3731.0,265.9243,266.0931,265.7356,265.8548,3731.0
2025-03-26 13:40:00,267.64,267.96,266.66,266.75,11080.0,265.7753,266.0931,264.8021,264.8915,11080.0
2025-03-26 13:50:00,266.99,268.97,266.99,268.49,10475.0,265.1298,267.0961,265.1298,266.6194,10475.0
2025-03-26 14:00:00,268.53,269.1,268.53,268.6,2987.0,266.6591,267.2251,266.6591,266.7286,2987.0
2025-03-26 14:10:00,268.62,269.27,268.62,269.0,1442.0,266.7485,267.394,266.7485,267.1258,1442.0
2025-03-26 14:20:00,268.96,269.73,268.96,269.5,3055.0,267.0861,267.8508,267.0861,267.6224,3055.0
2025-03-26 14:30:00,269.54,269.54,269.26,269.34,1647.0,267.6621,267.6621,267.384,267.4635,1647.0
2025-03-26 14:40:00,269.33,269.39,268.98,268.99,4516.0,267.4535,267.5131,267.106,267.1159,4516.0
2025-03-26 14:50:00,268.7,269.6,268.69,269.26,4960.0,266.8279,267.7217,266.818,267.384,4960.0
2025-03-26 15:00:00,269.57,269.85,269.35,269.48,4620.0,267.6919,267.9699,267.4734,267.6025,4620.0
2025-03-26 15:10:00,269.53,270.37,269.53,270.37,3600.0,267.6522,268.4863,267.6522,268.4863,3600.0
2025-03-26 15:20:00,270.4,270.88,270.26,270.31,7179.0,268.5161,268.9927,268.3771,268.4267,7179.0
2025-03-26 15:30:00,270.49,270.85,270.23,270.75,11177.0,268.6055,268.963,268.3473,268.8637,11177.0
2025-03-26 15:40:00,270.75,271.54,270.75,271.4,8827.0,268.8637,269.6481,268.8637,269.5091,8827.0
2025-03-26 15:50:00,271.56,271.57,270.09,270.28,71485.0,269.668,269.6779,268.2083,268.3969,71485.0
2025-03-27 09:30:00,271.34,274.84,268.58,273.38,26874.0,269.4495,272.9252,266.7088,271.4753,26874.0
2025-03-27 09:40:00,273.38,273.38,271.59,272.75,5777.0,271.4753,271.4753,269.6978,270.8497,5777.0
2025-03-27 09:50:00,272.75,274.67,272.42,274.67,5691.0,270.8497,272.7563,270.522,272.7563,5691.0
2025-03-27 10:00:00,273.92,274.4,273.07,274.19,5323.0,272.0116,272.4882,271.1675,272.2797,5323.0
2025-03-27 10:10:00,273.43,273.43,271.78,272.01,15979.0,271.525,271.525,269.8865,270.1149,15979.0
2025-03-27 10:20:00,272.0,272.0,271.62,271.62,4152.0,270.1049,270.1049,269.7276,269.7276,4152.0
2025-03-27 10:30:00,271.62,271.63,270.78,271.05,2855.0,269.7276,269.7375,268.8934,269.1616,2855.0
2025-03-27 10:40:00,270.95,271.33,270.7,270.77,3320.0,269.0623,269.4396,268.814,268.8835,3320.0
2025-03-27 10:50:00,270.5,270.68,269.84,270.15,7960.0,268.6154,268.7941,267.96,268.2678,7960.0
2025-03-27 11:00:00,270.15,271.05,270.11,270.41,1371.0,268.2678,269.1616,268.2281,268.526,1371.0
2025-03-27 11:10:00,270.54,271.34,270.29,270.83,4329.0,268.6551,269.4495,268.4069,268.9431,4329.0
2025-03-27 11:20:00,270.76,270.76,270.12,270.12,2910.0,268.8736,268.8736,268.238,268.238,2910.0
2025-03-27 11:30:00,270.06,270.12,269.55,269.55,3004.0,268.1785,268.238,267.672,267.672,3004.0
2025-03-27 11:40:00,269.43,269.62,268.98,269.46,4890.0,267.5528,267.7415,267.106,267.5826,4890.0
2025-03-27 11:50:00,269.64,269.79,268.93,269.43,6333.0,267.7614,267.9103,267.0563,267.5528,6333.0
2025-03-27 12:00:00,269.5,269.64,269.25,269.33,1316.0,267.6224,267.7614,267.3741,267.4535,1316.0
2025-03-27 12:10:00,269.26,269.58,268.84,269.36,6865.0,267.384,267.7018,266.967,267.4833,6865.0
2025-03-27 12:20:00,269.56,269.83,269.08,269.83,10791.0,267.6819,267.9501,267.2053,267.9501,10791.0
2025-03-27 12:30:00,269.9,270.16,269.33,269.33,3182.0,268.0196,268.2778,267.4535,267.4535,3182.0
2025-03-27 12:40:00,269.66,269.66,268.98,269.23,1523.0,267.7812,267.7812,267.106,267.3542,1523.0
2025-03-27 12:50:00,269.18,269.44,268.8,268.98,4175.0,267.3046,267.5628,266.9272,267.106,4175.0
2025-03-27 13:00:00,268.97,269.47,268.97,269.22,4789.0,267.0961,267.5926,267.0961,267.3443,4789.0
2025-03-27 13:10:00,269.03,269.36,268.99,269.29,4933.0,267.1556,267.4833,267.1159,267.4138,4933.0
2025-03-27 13:20:00,269.29,269.59,269.19,269.19,7350.0,267.4138,267.7117,267.3145,267.3145,7350.0
2025-03-27 13:30:00,269.13,269.16,268.88,268.88,2046.0,267.2549,267.2847,267.0067,267.0067,2046.0
2025-03-27 13:40:00,269.03,269.51,268.97,269.39,5324.0,267.1556,267.6323,267.0961,267.5131,5324.0
2025-03-27 13:50:00,269.33,269.46,268.79,269.01,2817.0,267.4535,267.5826,266.9173,267.1358,2817.0
2025-03-27 14:00:00,269.01,269.38,269.01,269.11,8686.0,267.1358,267.5032,267.1358,267.2351,8686.0
2025-03-27 14:10:00,269.29,270.41,269.11,270.41,13585.0,267.4138,268.526,267.2351,268.526,13585.0
2025-03-27 14:20:00,270.49,270.57,270.04,270.07,3184.0,268.6055,268.6849,268.1586,268.1884,3184.0
2025-03-27 14:30:00,270.06,270.28,269.83,269.83,4574.0,268.1785,268.3969,267.9501,267.9501,4574.0
2025-03-27 14:40:00,269.94,270.22,269.83,269.92,3271.0,268.0593,268.3373,267.9501,268.0394,3271.0
2025-03-27 14:50:00,269.83,269.96,269.36,269.55,8327.0,267.9501,268.0792,267.4833,267.672,8327.0
2025-03-27 15:00:00,269.67,269.92,269.63,269.92,1925.0,267.7912,268.0394,267.7515,268.0394,1925.0
2025-03-27 15:10:00,269.88,270.94,269.78,270.94,6798.0,267.9997,269.0523,267.9004,269.0523,6798.0
2025-03-27 15:20:00,271.06,271.07,270.73,270.77,4037.0,269.1715,269.1814,268.8438,268.8835,4037.0
2025-03-27 15:30:00,270.76,270.77,269.47,269.47,12726.0,268.8736,268.8835,267.5926,267.5926,12726.0
2025-03-27 15:40:00,269.63,269.75,267.31,269.38,83915.0,267.7515,267.8706,265.4476,267.5032,83915.0
2025-03-27 15:50:00,269.31,271.65,268.96,270.37,115992.0,267.4337,269.7574,267.0861,268.4863,115992.0
2025-03-28 09:30:00,269.96,271.68,269.36,270.85,9045.0,268.9759,270.6896,268.378,269.8626,9045.0
2025-03-28 09:40:00,270.87,270.93,269.94,269.94,2373.0,269.8825,269.9423,268.9559,268.9559,2373.0
2025-03-28 09:50:00,269.6,269.6,268.35,268.58,2363.0,268.6172,268.6172,267.3717,267.6009,2363.0
2025-03-28 10:00:00,268.57,270.26,268.46,270.25,5405.0,267.5909,269.2748,267.4813,269.2648,5405.0
2025-03-28 10:10:00,270.8,270.81,269.45,269.61,6441.0,269.8128,269.8228,268.4677,268.6271,6441.0
2025-03-28 10:20:00,269.38,269.38,268.87,269.29,4462.0,268.398,268.398,267.8898,268.3083,4462.0
2025-03-28 10:30:00,268.96,268.99,268.17,268.37,1200.0,267.9795,268.0094,267.1924,267.3917,1200.0
2025-03-28 10:40:00,268.22,268.99,268.22,268.23,3701.0,267.2422,268.0094,267.2422,267.2522,3701.0
2025-03-28 10:50:00,268.34,268.83,268.28,268.83,3464.0,267.3618,267.85,267.302,267.85,3464.0
2025-03-28 11:00:00,268.78,268.78,268.32,268.76,979.0,267.8002,267.8002,267.3418,267.7802,979.0
2025-03-28 11:10:00,268.89,268.89,267.8,268.08,4011.0,267.9098,267.9098,266.8237,267.1027,4011.0
2025-03-28 11:20:00,268.19,268.28,267.66,267.69,7914.0,267.2123,267.302,266.6842,266.7141,7914.0
2025-03-28 11:30:00,267.82,268.77,267.44,268.57,1428.0,266.8437,267.7902,266.465,267.5909,1428.0
2025-03-28 11:40:00,268.49,268.82,268.23,268.23,3042.0,267.5112,267.84,267.2522,267.2522,3042.0
2025-03-28 11:50:00,268.22,268.48,267.98,268.48,1799.0,267.2422,267.5013,267.0031,267.5013,1799.0
2025-03-28 12:00:00,268.45,268.45,268.24,268.33,720.0,267.4714,267.4714,267.2621,267.3518,720.0
2025-03-28 12:10:00,268.26,268.29,267.74,268.14,2377.0,267.2821,267.3119,266.764,267.1625,2377.0
2025-03-28 12:20:00,268.13,268.49,268.05,268.26,3179.0,267.1525,267.5112,267.0728,267.2821,3179.0
2025-03-28 12:30:00,268.23,268.74,268.0,268.09,5428.0,267.2522,267.7603,267.023,267.1127,5428.0
2025-03-28 12:40:00,268.35,268.52,268.09,268.4,3593.0,267.3717,267.5411,267.1127,267.4215,3593.0
2025-03-28 12:50:00,268.02,268.62,268.01,268.34,2581.0,267.0429,267.6407,267.033,267.3618,2581.0
2025-03-28 13:00:00,268.29,268.3,267.59,267.59,5765.0,267.3119,267.3219,266.6145,266.6145,5765.0
2025-03-28 13:10:00,267.85,267.98,267.72,267.72,3272.0,266.8736,267.0031,266.744,266.744,3272.0
2025-03-28 13:20:00,267.72,267.72,267.22,267.49,5825.0,266.744,266.744,266.2458,266.5149,5825.0
2025-03-28 13:30:00,267.41,267.98,267.41,267.98,6202.0,266.4352,267.0031,266.4352,267.0031,6202.0
2025-03-28 13:40:00,267.59,268.14,266.9,266.9,6720.0,266.6145,267.1625,265.927,265.927,6720.0
2025-03-28 13:50:00,266.9,267.52,266.82,267.33,7026.0,265.927,266.5448,265.8473,266.3554,7026.0
2025-03-28 14:00:00,267.23,267.33,266.81,267.0,7574.0,266.2558,266.3554,265.8373,266.0267,7574.0
2025-03-28 14:10:00,266.84,267.3,266.7,267.3,7442.0,265.8672,266.3256,265.7277,266.3256,7442.0
2025-03-28 14:20:00,267.5,267.5,266.83,266.89,4217.0,266.5248,266.5248,265.8573,265.9171,4217.0
2025-03-28 14:30:00,266.89,267.28,266.88,266.94,8982.0,265.9171,266.3056,265.9071,265.9669,8982.0
2025-03-28 14:40:00,267.0,267.19,266.73,266.82,6835.0,266.0267,266.216,265.7576,265.8473,6835.0
2025-03-28 14:50:00,266.91,267.37,266.75,267.37,16061.0,265.937,266.3953,265.7776,266.3953,16061.0
2025-03-28 15:00:00,267.3,267.87,267.3,267.79,5278.0,266.3256,266.8935,266.3256,266.8138,5278.0
2025-03-28 15:10:00,267.85,267.86,267.58,267.73,2889.0,266.8736,266.8835,266.6045,266.754,2889.0
2025-03-28 15:20:00,267.72,267.75,266.01,266.37,11694.0,266.744,266.7739,265.0403,265.3989,11694.0
2025-03-28 15:30:00,266.12,266.5,265.32,265.89,26011.0,265.1499,265.5285,264.3528,264.9207,26011.0
2025-03-28 15:40:00,265.8,266.56,263.41,265.57,100292.0,264.831,265.5883,262.4497,264.6019,100292.0
2025-03-28 15:50:00,265.57,265.61,263.86,264.32,116706.0,264.6019,264.6417,262.8981,263.3564,116706.0
2025-03-31 09:30:00,263.36,264.99,263.26,263.72,16005.0,262.3999,264.024,262.3003,262.7586,16005.0
2025-03-31 09:40:00,263.77,264.93,262.4,263.11,6315.0,262.8084,263.9642,261.4434,262.1508,6315.0
2025-03-31 09:50:00,263.36,267.0,262.81,266.75,8554.0,262.3999,266.0267,261.8519,265.7776,8554.0
2025-03-31 10:00:00,266.7,266.82,264.23,265.21,14696.0,265.7277,265.8473,263.2667,264.2432,14696.0
2025-03-31 10:10:00,265.15,265.15,263.2,263.2,14172.0,264.1834,264.1834,262.2405,262.2405,14172.0
2025-03-31 10:20:00,263.52,264.01,262.34,263.58,13644.0,262.5593,263.0476,261.3836,262.6191,13644.0
2025-03-31 10:30:00,263.58,264.13,263.33,263.78,11061.0,262.6191,263.1671,262.37,262.8184,11061.0
2025-03-31 10:40:00,263.61,264.16,262.89,263.05,5935.0,262.649,263.197,261.9316,262.0911,5935.0
2025-03-31 10:50:00,262.64,262.93,262.37,262.54,3737.0,261.6825,261.9715,261.4135,261.5829,3737.0
2025-03-31 11:00:00,262.57,263.98,262.41,263.65,9439.0,261.6128,263.0177,261.4534,262.6889,9439.0
2025-03-31 11:10:00,263.51,264.58,263.51,264.38,8964.0,262.5494,263.6155,262.5494,263.4162,8964.0
2025-03-31 11:20:00,264.48,265.72,264.48,265.24,8694.0,263.5158,264.7513,263.5158,264.2731,8694.0
2025-03-31 11:30:00,265.19,265.25,264.26,264.56,6187.0,264.2232,264.283,263.2966,263.5955,6187.0
2025-03-31 11:40:00,264.56,264.69,264.41,264.53,3113.0,263.5955,263.7251,263.4461,263.5657,3113.0
2025-03-31 11:50:00,264.3,264.3,263.49,263.6,3187.0,263.3365,263.3365,262.5294,262.639,3187.0
2025-03-31 12:00:00,263.56,264.04,263.32,263.32,15936.0,262.5992,263.0774,262.3601,262.3601,15936.0
2025-03-31 12:10:00,263.21,263.59,262.7,263.59,5366.0,262.2505,262.6291,261.7423,262.6291,5366.0
2025-03-31 12:20:00,263.44,264.03,263.37,263.94,3843.0,262.4796,263.0675,262.4099,262.9778,3843.0
2025-03-31 12:30:00,263.64,263.64,263.02,263.42,2924.0,262.6789,262.6789,262.0612,262.4597,2924.0
2025-03-31 12:40:00,263.33,263.46,262.83,262.98,8750.0,262.37,262.4996,261.8719,262.0213,8750.0
2025-03-31 12:50:00,263.38,263.63,262.72,263.04,5892.0,262.4198,262.6689,261.7623,262.0811,5892.0
2025-03-31 13:00:00,262.97,263.14,262.73,263.0,1946.0,262.0113,262.1807,261.7722,262.0412,1946.0
2025-03-31 13:10:00,262.96,262.96,261.81,261.81,11034.0,262.0014,262.0014,260.8556,260.8556,11034.0
2025-03-31 13:20:00,261.9,262.22,261.62,262.2,6569.0,260.9452,261.2641,260.6663,261.2441,6569.0
2025-03-31 13:30:00,262.11,262.27,261.34,261.78,6293.0,261.1545,261.3139,260.3873,260.8257,6293.0
2025-03-31 13:40:00,261.69,261.77,260.75,261.77,12612.0,260.736,260.8157,259.7994,260.8157,12612.0
2025-03-31 13:50:00,261.57,262.04,261.52,261.67,7718.0,260.6164,261.0847,260.5666,260.7161,7718.0
2025-03-31 14:00:00,261.67,263.25,261.66,263.25,10469.0,260.7161,262.2903,260.7061,262.2903,10469.0
2025-03-31 14:10:00,263.2,263.8,262.87,263.8,9931.0,262.2405,262.8383,261.9117,262.8383,9931.0
2025-03-31 14:20:00,264.01,264.75,263.6,263.71,11618.0,263.0476,263.7849,262.639,262.7486,11618.0
2025-03-31 14:30:00,263.71,263.74,263.1,263.57,4505.0,262.7486,262.7785,262.1409,262.6092,4505.0
2025-03-31 14:40:00,263.57,263.73,263.08,263.12,4793.0,262.6092,262.7686,262.1209,262.1608,4793.0
2025-03-31 14:50:00,263.35,263.8,263.26,263.28,6391.0,262.39,262.8383,262.3003,262.3202,6391.0
2025-03-31 15:00:00,263.44,264.62,263.43,263.76,20902.0,262.4796,263.6553,262.4697,262.7985,20902.0
2025-03-31 15:10:00,263.76,264.92,263.35,264.52,13368.0,262.7985,263.9542,262.39,263.5557,13368.0
2025-03-31 15:20:00,264.5,264.93,264.25,264.25,11672.0,263.5358,263.9642,263.2867,263.2867,11672.0
2025-03-31 15:30:00,264.35,265.32,264.25,264.8,22472.0,263.3863,264.3528,263.2867,263.8347,22472.0
2025-03-31 15:40:00,264.92,265.75,264.57,265.12,22430.0,263.9542,264.7812,263.6055,264.1535,22430.0
2025-03-31 15:50:00,265.25,265.3,263.78,264.62,87390.0,264.283,264.3328,262.8184,263.6553,87390.0
2025-04-01 09:30:00,265.08,266.23,263.75,265.63,12744.0,264.1137,265.2595,262.7885,264.6616,12744.0
2025-04-01 09:40:00,266.27,266.27,263.87,265.92,9587.0,265.2993,265.2993,262.9081,264.9506,9587.0
2025-04-01 09:50:00,265.92,267.49,265.76,265.84,13003.0,264.9506,266.5149,264.7912,264.8709,13003.0
2025-04-01 10:00:00,265.39,266.53,264.75,265.92,9793.0,264.4225,265.5584,263.7849,264.9506,9793.0
2025-04-01 10:10:00,266.28,267.49,265.92,266.92,9542.0,265.3093,266.5149,264.9506,265.9469,9542.0
2025-04-01 10:20:00,266.81,266.82,265.09,265.63,2404.0,265.8373,265.8473,264.1236,264.6616,2404.0
2025-04-01 10:30:00,265.55,265.92,265.43,265.59,2418.0,264.5819,264.9506,264.4624,264.6218,2418.0
2025-04-01 10:40:00,265.25,265.74,265.01,265.41,2529.0,264.283,264.7712,264.0439,264.4424,2529.0
2025-04-01 10:50:00,265.09,266.28,265.07,266.28,12803.0,264.1236,265.3093,264.1037,265.3093,12803.0
2025-04-01 11:00:00,266.11,267.4,266.05,267.12,4408.0,265.1399,266.4252,265.0801,266.1462,4408.0
2025-04-01 11:10:00,267.22,268.24,267.22,268.21,7712.0,266.2458,267.2621,266.2458,267.2322,7712.0
2025-04-01 11:20:00,268.22,268.22,266.83,267.09,8072.0,267.2422,267.2422,265.8573,266.1163,8072.0
2025-04-01 11:30:00,267.03,267.07,266.24,266.65,6977.0,266.0565,266.0964,265.2694,265.6779,6977.0
2025-04-01 11:40:00,266.73,266.73,265.62,265.62,11156.0,265.7576,265.7576,264.6517,264.6517,11156.0
2025-04-01 11:50:00,265.69,266.11,265.42,265.81,8935.0,264.7214,265.1399,264.4524,264.841,8935.0
2025-04-01 12:00:00,265.81,266.41,265.41,266.41,14432.0,264.841,265.4388,264.4424,265.4388,14432.0
2025-04-01 12:10:00,266.36,266.36,265.92,266.34,2452.0,265.389,265.389,264.9506,265.3691,2452.0
2025-04-01 12:20:00,266.34,266.57,265.48,265.48,5094.0,265.3691,265.5982,264.5122,264.5122,5094.0
2025-04-01 12:30:00,265.6,265.64,264.6,264.79,5684.0,264.6318,264.6716,263.6354,263.8247,5684.0
2025-04-01 12:40:00,264.91,265.71,264.91,265.51,3700.0,263.9443,264.7414,263.9443,264.5421,3700.0
2025-04-01 12:50:00,265.5,266.11,265.5,266.11,6650.0,264.5321,265.1399,264.5321,265.1399,6650.0
2025-04-01 13:00:00,266.08,266.09,265.48,265.62,2413.0,265.11,265.12,264.5122,264.6517,2413.0
2025-04-01 13:10:00,265.36,265.82,265.35,265.46,3287.0,264.3926,264.851,264.3827,264.4923,3287.0
2025-04-01 13:20:00,265.4,265.69,264.88,264.97,3491.0,264.4325,264.7214,263.9144,264.0041,3491.0
2025-04-01 13:30:00,264.85,265.08,264.58,265.07,4796.0,263.8845,264.1137,263.6155,264.1037,4796.0
2025-04-01 13:40:00,265.16,265.4,264.94,265.05,3738.0,264.1934,264.4325,263.9742,264.0838,3738.0
2025-04-01 13:50:00,265.2,265.55,265.2,265.38,3544.0,264.2332,264.5819,264.2332,264.4126,3544.0
2025-04-01 14:00:00,265.29,266.11,265.05,266.03,7152.0,264.3229,265.1399,264.0838,265.0602,7152.0
2025-04-01 14:10:00,265.77,265.9,264.81,265.06,3262.0,264.8011,264.9307,263.8446,264.0937,3262.0
2025-04-01 14:20:00,264.73,264.89,264.29,264.31,3025.0,263.7649,263.9243,263.3265,263.3465,3025.0
2025-04-01 14:30:00,264.25,264.6,264.09,264.12,5672.0,263.2867,263.6354,263.1273,263.1572,5672.0
2025-04-01 14:40:00,264.22,264.58,261.89,262.29,74224.0,263.2568,263.6155,260.9353,261.3338,74224.0
2025-04-01 14:50:00,262.43,263.23,261.99,263.12,16255.0,261.4733,262.2704,261.0349,262.1608,16255.0
2025-04-01 15:00:00,262.9,263.83,262.89,263.62,12873.0,261.9416,262.8682,261.9316,262.659,12873.0
2025-04-01 15:10:00,263.62,263.75,263.11,263.48,12090.0,262.659,262.7885,262.1508,262.5195,12090.0
2025-04-01 15:20:00,263.32,263.69,263.25,263.38,6179.0,262.3601,262.7287,262.2903,262.4198,6179.0
2025-04-01 15:30:00,263.3,264.34,263.28,264.24,14704.0,262.3401,263.3763,262.3202,263.2767,14704.0
2025-04-01 15:40:00,264.11,264.61,263.53,264.48,17056.0,263.1472,263.6454,262.5693,263.5158,17056.0
2025-04-01 15:50:00,264.36,264.84,263.87,264.52,62375.0,263.3963,263.8745,262.9081,263.5557,62375.0
2025-04-02 09:30:00,262.75,265.15,262.75,264.93,12655.0,261.7921,264.1834,261.7921,263.9642,12655.0
2025-04-02 09:40:00,265.18,265.23,263.48,263.53,7620.0,264.2133,264.2631,262.5195,262.5693,7620.0
2025-04-02 09:50:00,263.94,264.44,262.46,264.43,17056.0,262.9778,263.476,261.5032,263.466,17056.0
2025-04-02 10:00:00,263.53,263.56,261.17,261.65,14989.0,262.5693,262.5992,260.2179,260.6962,14989.0
2025-04-02 10:10:00,261.94,262.59,261.94,262.26,1202.0,260.9851,261.6327,260.9851,261.3039,1202.0
2025-04-02 10:20:00,262.96,262.96,261.76,261.76,6273.0,262.0014,262.0014,260.8058,260.8058,6273.0
2025-04-02 10:30:00,261.79,262.15,261.19,261.19,5369.0,260.8356,261.1943,260.2378,260.2378,5369.0
2025-04-02 10:40:00,261.0,262.13,261.0,261.96,14499.0,260.0485,261.1744,260.0485,261.005,14499.0
2025-04-02 10:50:00,262.0,262.38,261.96,262.03,9817.0,261.0449,261.4235,261.005,261.0748,9817.0
2025-04-02 11:00:00,262.23,263.25,261.93,262.89,12952.0,261.274,262.2903,260.9751,261.9316,12952.0
2025-04-02 11:10:00,262.93,263.18,262.66,263.08,3466.0,261.9715,262.2206,261.7025,262.1209,3466.0
2025-04-02 11:20:00,262.83,263.81,262.83,263.48,3800.0,261.8719,262.8483,261.8719,262.5195,3800.0
2025-04-02 11:30:00,263.68,264.7,263.55,264.34,16443.0,262.7188,263.735,262.5892,263.3763,16443.0
2025-04-02 11:40:00,264.61,264.62,263.47,263.47,8245.0,263.6454,263.6553,262.5095,262.5095,8245.0
2025-04-02 11:50:00,263.44,264.01,263.18,263.65,10132.0,262.4796,263.0476,262.2206,262.6889,10132.0
2025-04-02 12:00:00,263.56,264.01,263.38,264.01,27246.0,262.5992,263.0476,262.4198,263.0476,27246.0
2025-04-02 12:10:00,263.85,264.34,263.34,263.34,4992.0,262.8881,263.3763,262.38,262.38,4992.0
2025-04-02 12:20:00,263.18,263.8,263.17,263.53,2437.0,262.2206,262.8383,262.2106,262.5693,2437.0
2025-04-02 12:30:00,263.46,263.63,263.32,263.5,4398.0,262.4996,262.6689,262.3601,262.5394,4398.0
2025-04-02 12:40:00,263.32,263.91,263.32,263.9,6445.0,262.3601,262.9479,262.3601,262.938,6445.0
2025-04-02 12:50:00,263.78,263.99,263.24,263.29,8292.0,262.8184,263.0276,262.2804,262.3302,8292.0
2025-04-02 13:00:00,263.43,263.6,263.09,263.11,6282.0,262.4697,262.639,262.1309,262.1508,6282.0
2025-04-02 13:10:00,263.56,263.56,263.07,263.21,2176.0,262.5992,262.5992,262.111,262.2505,2176.0
2025-04-02 13:20:00,263.22,263.56,263.09,263.47,6242.0,262.2604,262.5992,262.1309,262.5095,6242.0
2025-04-02 13:30:00,263.38,263.7,263.2,263.62,5251.0,262.4198,262.7387,262.2405,262.659,5251.0
2025-04-02 13:40:00,263.61,263.71,263.0,263.0,11343.0,262.649,262.7486,262.0412,262.0412,11343.0
2025-04-02 13:50:00,262.93,263.17,262.59,262.79,3500.0,261.9715,262.2106,261.6327,261.832,3500.0
2025-04-02 14:00:00,262.6,263.47,262.6,263.47,11126.0,261.6427,262.5095,261.6427,262.5095,11126.0
2025-04-02 14:10:00,263.69,263.91,263.32,263.9,10867.0,262.7287,262.9479,262.3601,262.938,10867.0
2025-04-02 14:20:00,263.9,263.97,263.31,263.37,7860.0,262.938,263.0077,262.3501,262.4099,7860.0
2025-04-02 14:30:00,263.28,263.81,263.28,263.62,11156.0,262.3202,262.8483,262.3202,262.659,11156.0
2025-04-02 14:40:00,263.59,263.71,263.46,263.62,7298.0,262.6291,262.7486,262.4996,262.659,7298.0
2025-04-02 14:50:00,263.64,263.66,262.78,262.88,8375.0,262.6789,262.6988,261.822,261.9217,8375.0
2025-04-02 15:00:00,262.65,263.49,262.62,263.49,4242.0,261.6925,262.5294,261.6626,262.5294,4242.0
2025-04-02 15:10:00,263.25,263.42,262.43,262.54,7459.0,262.2903,262.4597,261.4733,261.5829,7459.0
2025-04-02 15:20:00,262.62,263.28,262.48,263.23,13556.0,261.6626,262.3202,261.5231,262.2704,13556.0
2025-04-02 15:30:00,263.26,264.01,263.26,263.78,22639.0,262.3003,263.0476,262.3003,262.8184,22639.0
2025-04-02 15:40:00,263.82,264.61,263.79,264.61,32592.0,262.8582,263.6454,262.8284,263.6454,32592.0
2025-04-02 15:50:00,264.81,265.7,264.03,265.64,99899.0,263.8446,264.7314,263.0675,264.6716,99899.0
2025-04-03 09:30:00,262.69,267.41,261.96,265.11,16920.0,261.7324,266.4352,261.005,264.1435,16920.0
2025-04-03 09:40:00,265.64,267.42,263.6,264.33,12905.0,264.6716,266.4451,262.639,263.3664,12905.0
2025-04-03 09:50:00,265.74,266.72,265.71,266.01,24154.0,264.7712,265.7477,264.7414,265.0403,24154.0
2025-04-03 10:00:00,265.62,266.86,265.37,266.53,9682.0,264.6517,265.8872,264.4026,265.5584,9682.0
2025-04-03 10:10:00,266.53,267.45,265.71,266.25,22205.0,265.5584,266.475,264.7414,265.2794,22205.0
2025-04-03 10:20:00,266.25,269.0,266.21,267.98,20237.0,265.2794,268.0194,265.2395,267.0031,20237.0
2025-04-03 10:30:00,267.72,269.82,267.71,268.96,9190.0,266.744,268.8364,266.7341,267.9795,9190.0
2025-04-03 10:40:00,268.92,268.92,267.29,267.53,13284.0,267.9397,267.9397,266.3156,266.5547,13284.0
2025-04-03 10:50:00,267.53,268.4,267.45,267.76,8295.0,266.5547,267.4215,266.475,266.7839,8295.0
2025-04-03 11:00:00,267.96,269.6,267.05,269.6,14369.0,266.9832,268.6172,266.0765,268.6172,14369.0
2025-04-03 11:10:00,269.26,270.59,268.4,270.56,30741.0,268.2784,269.6036,267.4215,269.5737,30741.0
2025-04-03 11:20:00,270.83,270.9,270.03,270.58,7264.0,269.8427,269.9124,269.0456,269.5936,7264.0
2025-04-03 11:30:00,270.58,271.86,270.23,271.47,26672.0,269.5936,270.8689,269.2449,270.4804,26672.0
2025-04-03 11:40:00,271.49,271.53,269.51,269.51,12691.0,270.5003,270.5401,268.5275,268.5275,12691.0
2025-04-03 11:50:00,269.48,270.0,269.01,269.69,8823.0,268.4976,269.0157,268.0293,268.7068,8823.0
2025-04-03 12:00:00,269.68,271.29,269.67,271.29,5403.0,268.6969,270.301,268.6869,270.301,5403.0
2025-04-03 12:10:00,271.33,272.3,271.22,272.3,9568.0,270.3409,271.3073,270.2313,271.3073,9568.0
2025-04-03 12:20:00,272.2,273.66,272.17,273.42,8871.0,271.2077,272.6624,271.1778,272.4232,8871.0
2025-04-03 12:30:00,273.57,274.93,273.47,273.5,32792.0,272.5727,273.9277,272.4731,272.503,32792.0
2025-04-03 12:40:00,273.6,273.92,272.48,272.63,41191.0,272.6026,272.9214,271.4867,271.6361,41191.0
2025-04-03 12:50:00,272.74,272.87,270.38,271.8,35390.0,271.7457,271.8753,269.3943,270.8092,35390.0
2025-04-03 13:00:00,271.98,271.98,269.9,269.91,15196.0,270.9885,270.9885,268.9161,268.926,15196.0
2025-04-03 13:10:00,270.11,271.57,269.65,270.12,31155.0,269.1253,270.58,268.667,269.1353,31155.0
2025-04-03 13:20:00,270.17,271.03,269.78,270.17,26958.0,269.1851,270.042,268.7965,269.1851,26958.0
2025-04-03 13:30:00,270.28,270.8,269.34,270.54,14043.0,269.2947,269.8128,268.3581,269.5537,14043.0
2025-04-03 13:40:00,270.22,271.11,269.94,270.88,9474.0,269.2349,270.1217,268.9559,269.8925,9474.0
2025-04-03 13:50:00,270.62,271.58,270.2,270.57,14409.0,269.6335,270.59,269.215,269.5836,14409.0
2025-04-03 14:00:00,270.85,271.25,270.15,270.36,11298.0,269.8626,270.2612,269.1652,269.3744,11298.0
2025-04-03 14:10:00,270.37,270.9,270.17,270.5,10118.0,269.3844,269.9124,269.1851,269.5139,10118.0
2025-04-03 14:20:00,270.62,270.97,269.73,269.73,26396.0,269.6335,269.9822,268.7467,268.7467,26396.0
2025-04-03 14:30:00,270.0,270.27,268.48,268.94,20590.0,269.0157,269.2847,267.5013,267.9596,20590.0
2025-04-03 14:40:00,268.87,269.24,267.66,268.92,25659.0,267.8898,268.2585,266.6842,267.9397,25659.0
2025-04-03 14:50:00,268.7,269.77,268.65,269.15,25309.0,267.7205,268.7866,267.6706,268.1688,25309.0
2025-04-03 15:00:00,269.13,269.13,267.97,268.72,22228.0,268.1489,268.1489,266.9931,267.7404,22228.0
2025-04-03 15:10:00,268.95,268.96,267.36,267.99,28426.0,267.9695,267.9795,266.3853,267.013,28426.0
2025-04-03 15:20:00,268.23,268.51,267.66,267.75,17955.0,267.2522,267.5311,266.6842,266.7739,17955.0
2025-04-03 15:30:00,267.91,267.97,266.19,267.01,25461.0,266.9333,266.9931,265.2196,266.0366,25461.0
2025-04-03 15:40:00,266.87,267.1,265.65,266.11,47607.0,265.8971,266.1263,264.6816,265.1399,47607.0
2025-04-03 15:50:00,265.95,266.79,264.61,265.47,141620.0,264.9805,265.8174,263.6454,264.5022,141620.0
2025-04-04 09:30:00,263.59,266.63,260.82,261.84,20834.0,262.6291,265.658,259.8692,260.8855,20834.0
2025-04-04 09:40:00,261.5,261.5,258.2,258.43,19834.0,260.5467,260.5467,257.2587,257.4879,19834.0
2025-04-04 09:50:00,259.09,263.57,258.7,261.73,15854.0,258.1455,262.6092,257.7569,260.7759,15854.0
2025-04-04 10:00:00,261.51,263.04,260.42,262.37,17692.0,260.5567,262.0811,259.4706,261.4135,17692.0
2025-04-04 10:10:00,261.31,261.94,258.97,261.69,13409.0,260.3574,260.9851,258.0259,260.736,13409.0
2025-04-04 10:20:00,261.69,266.6,261.14,265.1,18370.0,260.736,265.6281,260.188,264.1336,18370.0
2025-04-04 10:30:00,265.1,268.72,263.68,267.83,15335.0,264.1336,267.7404,262.7188,266.8536,15335.0
2025-04-04 10:40:00,267.72,270.36,267.2,267.88,30309.0,266.744,269.3744,266.2259,266.9034,30309.0
2025-04-04 10:50:00,267.52,268.5,266.88,267.54,18061.0,266.5448,267.5212,265.9071,266.5647,18061.0
2025-04-04 11:00:00,267.54,269.51,267.17,268.79,18281.0,266.5647,268.5275,266.196,267.8101,18281.0
2025-04-04 11:10:00,269.13,270.71,267.32,267.32,18872.0,268.1489,269.7231,266.3455,266.3455,18872.0
2025-04-04 11:20:00,267.93,267.93,262.8,264.48,12121.0,266.9533,266.9533,261.842,263.5158,12121.0
2025-04-04 11:30:00,264.59,266.16,263.86,265.58,34716.0,263.6254,265.1897,262.8981,264.6118,34716.0
2025-04-04 11:40:00,266.16,266.65,265.04,266.22,29580.0,265.1897,265.6779,264.0738,265.2495,29580.0
2025-04-04 11:50:00,266.22,266.85,265.39,265.66,12674.0,265.2495,265.8772,264.4225,264.6915,12674.0
2025-04-04 12:00:00,266.19,266.82,264.7,264.96,31186.0,265.2196,265.8473,263.735,263.9941,31186.0
2025-04-04 12:10:00,265.0,266.21,264.27,264.54,3885.0,264.0339,265.2395,263.3066,263.5756,3885.0
2025-04-04 12:20:00,264.66,264.89,263.63,264.65,42961.0,263.6952,263.9243,262.6689,263.6852,42961.0
2025-04-04 12:30:00,264.21,264.68,263.05,263.05,31116.0,263.2468,263.7151,262.0911,262.0911,31116.0
2025-04-04 12:40:00,263.66,263.76,260.63,261.09,34118.0,262.6988,262.7985,259.6799,260.1382,34118.0
2025-04-04 12:50:00,260.99,262.39,260.64,261.7,56403.0,260.0386,261.4335,259.6898,260.746,56403.0
2025-04-04 13:00:00,261.09,262.1,260.22,261.06,10140.0,260.1382,261.1445,259.2714,260.1083,10140.0
2025-04-04 13:10:00,260.98,261.07,258.74,259.44,19789.0,260.0286,260.1183,257.7968,258.4942,19789.0
2025-04-04 13:20:00,259.5,260.69,258.88,260.65,13082.0,258.554,259.7397,257.9363,259.6998,13082.0
2025-04-04 13:30:00,260.25,260.33,258.47,259.51,18076.0,259.3013,259.381,257.5277,258.564,18076.0
2025-04-04 13:40:00,259.51,259.51,257.71,258.7,14946.0,258.564,258.564,256.7705,257.7569,14946.0
2025-04-04 13:50:00,258.5,258.69,256.64,257.74,33048.0,257.5576,257.7469,255.7044,256.8004,33048.0
2025-04-04 14:00:00,257.76,259.13,257.33,257.45,32984.0,256.8203,258.1853,256.3919,256.5115,32984.0
2025-04-04 14:10:00,257.73,258.15,256.2,256.2,19807.0,256.7904,257.2089,255.266,255.266,19807.0
2025-04-04 14:20:00,256.2,257.54,255.96,257.49,23905.0,255.266,256.6011,255.0269,256.5513,23905.0
2025-04-04 14:30:00,257.53,258.02,256.71,257.22,33874.0,256.5912,257.0794,255.7742,256.2823,33874.0
2025-04-04 14:40:00,257.5,257.66,256.38,257.52,22735.0,256.5613,256.7207,255.4454,256.5812,22735.0
2025-04-04 14:50:00,256.94,257.5,256.76,257.16,15288.0,256.0033,256.5613,255.824,256.2225,15288.0
2025-04-04 15:00:00,257.22,257.92,256.42,256.9,31230.0,256.2823,256.9798,255.4852,255.9635,31230.0
2025-04-04 15:10:00,256.86,258.36,256.41,256.41,38795.0,255.9236,257.4181,255.4753,255.4753,38795.0
2025-04-04 15:20:00,256.79,258.15,256.35,256.58,30551.0,255.8539,257.2089,255.4155,255.6446,30551.0
2025-04-04 15:30:00,256.42,258.79,256.35,257.61,36433.0,255.4852,257.8466,255.4155,256.6709,36433.0
2025-04-04 15:40:00,257.4,258.55,255.88,256.68,41658.0,256.4616,257.6075,254.9472,255.7443,41658.0
2025-04-04 15:50:00,256.28,256.82,253.09,253.86,216822.0,255.3457,255.8838,252.1674,252.9346,216822.0
2025-04-07 09:30:00,247.33,248.56,243.86,244.7,39893.0,246.4284,247.6539,242.971,243.8079,39893.0
2025-04-07 09:40:00,244.42,246.38,242.22,245.64,22820.0,243.529,245.4818,241.337,244.7445,22820.0
2025-04-07 09:50:00,245.16,247.45,243.49,247.08,14244.0,244.2663,246.5479,242.6024,246.1793,14244.0
2025-04-07 10:00:00,246.9,247.25,244.35,245.24,20373.0,245.9999,246.3486,243.4592,244.346,20373.0
2025-04-07 10:10:00,245.25,255.69,245.24,253.58,29133.0,244.3559,254.7579,244.346,252.6556,29133.0
2025-04-07 10:20:00,252.61,253.09,246.89,248.58,21657.0,251.6891,252.1674,245.99,247.6738,21657.0
2025-04-07 10:30:00,248.58,250.74,246.73,247.5,20440.0,247.6738,249.8259,245.8305,246.5977,20440.0
2025-04-07 10:40:00,247.44,248.49,246.35,247.62,7119.0,246.538,247.5841,245.4519,246.7173,7119.0
2025-04-07 10:50:00,247.7,250.48,247.48,249.25,10249.0,246.797,249.5669,246.5778,248.3414,10249.0
2025-04-07 11:00:00,249.53,251.94,248.96,249.28,12568.0,248.6203,251.0216,248.0524,248.3712,12568.0
2025-04-07 11:10:00,249.27,249.69,246.1,247.8,17001.0,248.3613,248.7798,245.2028,246.8966,17001.0
2025-04-07 11:20:00,248.35,248.56,245.74,246.08,20592.0,247.4446,247.6539,244.8442,245.1829,20592.0
2025-04-07 11:30:00,245.9,249.17,245.52,248.56,31170.0,245.0036,248.2617,244.625,247.6539,31170.0
2025-04-07 11:40:00,248.23,250.56,248.1,250.56,10435.0,247.3251,249.6466,247.1956,249.6466,10435.0
2025-04-07 11:50:00,250.56,250.91,249.57,249.94,12428.0,249.6466,249.9953,248.6602,249.0288,12428.0
2025-04-07 12:00:00,249.67,249.91,248.84,249.13,7667.0,248.7598,248.999,247.9329,248.2218,7667.0
2025-04-07 12:10:00,249.06,249.07,247.74,248.54,8843.0,248.1521,248.162,246.8369,247.6339,8843.0
2025-04-07 12:20:00,248.0,249.78,247.25,249.14,7398.0,247.0959,248.8694,246.3486,248.2318,7398.0
2025-04-07 12:30:00,249.55,251.32,249.54,250.38,15664.0,248.6403,250.4038,248.6303,249.4672,15664.0
2025-04-07 12:40:00,250.58,251.64,248.64,249.04,7795.0,249.6665,250.7226,247.7336,248.1321,7795.0
2025-04-07 12:50:00,248.81,250.43,248.45,249.06,8773.0,247.903,249.5171,247.5443,248.1521,8773.0
2025-04-07 13:00:00,249.16,251.33,248.72,249.76,20949.0,248.2517,250.4138,247.8133,248.8495,20949.0
2025-04-07 13:10:00,249.78,251.3,249.09,251.08,10043.0,248.8694,250.3839,248.1819,250.1647,10043.0
2025-04-07 13:20:00,251.07,252.29,250.15,252.23,32447.0,250.1547,251.3703,249.2381,251.3105,32447.0
2025-04-07 13:30:00,251.83,253.72,250.83,253.72,21126.0,250.912,252.7951,249.9156,252.7951,21126.0
2025-04-07 13:40:00,253.0,253.9,251.94,253.72,8822.0,252.0777,252.9744,251.0216,252.7951,8822.0
2025-04-07 13:50:00,253.73,254.4,253.34,254.4,8477.0,252.805,253.4726,252.4164,253.4726,8477.0
2025-04-07 14:00:00,254.37,254.71,253.07,254.09,23840.0,253.4427,253.7815,252.1474,253.1637,23840.0
2025-04-07 14:10:00,254.09,254.9,253.59,254.9,13589.0,253.1637,253.9708,252.6655,253.9708,13589.0
2025-04-07 14:20:00,255.0,255.12,253.3,253.36,7451.0,254.0704,254.19,252.3766,252.4364,7451.0
2025-04-07 14:30:00,253.64,254.21,252.86,253.46,4814.0,252.7154,253.2833,251.9382,252.536,4814.0
2025-04-07 14:40:00,253.44,254.51,252.94,253.78,6653.0,252.5161,253.5822,252.0179,252.8548,6653.0
2025-04-07 14:50:00,253.75,254.14,253.24,253.95,13029.0,252.825,253.2135,252.3168,253.0242,13029.0
2025-04-07 15:00:00,253.86,254.37,253.26,253.6,28831.0,252.9346,253.4427,252.3367,252.6755,28831.0
2025-04-07 15:10:00,253.3,253.68,252.47,253.03,17180.0,252.3766,252.7552,251.5496,252.1076,17180.0
2025-04-07 15:20:00,253.19,253.33,252.33,252.88,17830.0,252.267,252.4065,251.4101,251.9581,17830.0
2025-04-07 15:30:00,253.16,256.39,252.99,255.02,30785.0,252.2371,255.4553,252.0677,254.0903,30785.0
2025-04-07 15:40:00,254.8,254.83,252.55,254.09,39961.0,253.8711,253.901,251.6293,253.1637,39961.0
2025-04-07 15:50:00,253.63,255.56,253.21,254.85,173140.0,252.7054,254.6284,252.2869,253.9209,173140.0
2025-04-08 09:30:00,292.12,292.74,282.34,287.74,245347.0,291.0551,291.6728,281.3107,286.691,245347.0
2025-04-08 09:40:00,287.6,290.51,282.09,287.75,292838.0,286.5516,289.4509,281.0616,286.701,292838.0
2025-04-08 09:50:00,287.72,288.14,283.55,286.56,99266.0,286.6711,287.0896,282.5163,285.5153,99266.0
2025-04-08 10:00:00,286.73,287.71,284.37,286.52,140508.0,285.6847,286.6612,283.3333,285.4755,140508.0
2025-04-08 10:10:00,285.63,288.16,283.73,286.2,108952.0,284.5887,287.1095,282.6957,285.1567,108952.0
2025-04-08 10:20:00,286.61,288.55,284.1,284.16,69358.0,285.5652,287.4981,283.0643,283.1241,69358.0
2025-04-08 10:30:00,284.76,285.79,283.62,284.56,43264.0,283.7219,284.7482,282.5861,283.5226,43264.0
2025-04-08 10:40:00,284.56,284.58,279.45,282.76,47640.0,283.5226,283.5426,278.4313,281.7292,47640.0
2025-04-08 10:50:00,282.76,283.0,280.0,280.0,134185.0,281.7292,281.9683,278.9793,278.9793,134185.0
2025-04-08 11:00:00,280.0,281.23,278.0,279.44,118936.0,278.9793,280.2048,276.9866,278.4213,118936.0
2025-04-08 11:10:00,279.88,280.71,278.13,279.16,82670.0,278.8597,279.6867,277.1161,278.1423,82670.0
2025-04-08 11:20:00,279.01,281.0,277.34,280.4,57507.0,277.9929,279.9756,276.329,279.3778,57507.0
2025-04-08 11:30:00,280.38,284.58,280.0,282.76,67544.0,279.3579,283.5426,278.9793,281.7292,67544.0
2025-04-08 11:40:00,282.93,284.11,281.34,281.46,45034.0,281.8986,283.0743,280.3144,280.4339,45034.0
2025-04-08 11:50:00,281.46,282.69,281.02,281.86,56138.0,280.4339,281.6595,279.9955,280.8325,56138.0
2025-04-08 12:00:00,281.91,283.84,280.0,280.38,91899.0,280.8823,282.8053,278.9793,279.3579,91899.0
2025-04-08 12:10:00,280.68,282.07,278.85,280.31,43978.0,279.6568,281.0417,277.8335,279.2881,43978.0
2025-04-08 12:20:00,280.24,282.87,279.37,281.97,18856.0,279.2184,281.8388,278.3516,280.9421,18856.0
2025-04-08 12:30:00,282.6,283.11,279.56,280.22,43317.0,281.5698,282.0779,278.5409,279.1985,43317.0
2025-04-08 12:40:00,280.0,280.35,278.43,279.67,64042.0,278.9793,279.328,277.415,278.6505,64042.0
2025-04-08 12:50:00,279.54,280.11,277.8,277.8,30582.0,278.5209,279.0889,276.7873,276.7873,30582.0
2025-04-08 13:00:00,277.63,278.47,276.42,277.25,37071.0,276.6179,277.4548,275.4123,276.2393,37071.0
2025-04-08 13:10:00,277.02,277.59,275.0,275.59,46287.0,276.0101,276.578,273.9975,274.5853,46287.0
2025-04-08 13:20:00,275.17,277.01,274.62,274.62,17963.0,274.1669,276.0002,273.6189,273.6189,17963.0
2025-04-08 13:30:00,275.05,277.27,274.7,276.6,32226.0,274.0473,276.2592,273.6986,275.5917,32226.0
2025-04-08 13:40:00,277.06,278.58,276.45,277.0,10702.0,276.05,277.5644,275.4422,275.9902,10702.0
2025-04-08 13:50:00,277.0,278.88,276.76,278.68,17073.0,275.9902,277.8633,275.7511,277.6641,17073.0
2025-04-08 14:00:00,278.74,278.74,277.63,277.98,17932.0,277.7239,277.7239,276.6179,276.9666,17932.0
2025-04-08 14:10:00,278.05,278.25,277.0,277.61,27103.0,277.0364,277.2356,275.9902,276.598,27103.0
2025-04-08 14:20:00,277.39,277.92,276.6,276.63,22083.0,276.3788,276.9068,275.5917,275.6215,22083.0
2025-04-08 14:30:00,277.01,278.48,277.01,278.06,40322.0,276.0002,277.4648,276.0002,277.0463,40322.0
2025-04-08 14:40:00,278.06,281.0,277.62,280.11,42320.0,277.0463,279.9756,276.6079,279.0889,42320.0
2025-04-08 14:50:00,280.12,281.58,279.96,280.34,38422.0,279.0988,280.5535,278.9394,279.318,38422.0
2025-04-08 15:00:00,280.04,280.84,278.42,278.69,38054.0,279.0191,279.8162,277.405,277.674,38054.0
2025-04-08 15:10:00,278.5,279.96,278.5,279.7,83425.0,277.4847,278.9394,277.4847,278.6804,83425.0
2025-04-08 15:20:00,279.76,282.25,279.12,280.01,87532.0,278.7401,281.2211,278.1025,278.9892,87532.0
2025-04-08 15:30:00,279.98,280.56,278.2,279.27,49776.0,278.9593,279.5372,277.1858,278.2519,49776.0
2025-04-08 15:40:00,279.34,280.07,278.4,278.51,106954.0,278.3217,279.049,277.3851,277.4947,106954.0
2025-04-08 15:50:00,278.57,283.12,278.4,281.97,376030.0,277.5545,282.0879,277.3851,280.9421,376030.0
2025-04-09 09:30:00,281.86,282.71,270.84,273.49,79978.0,280.8325,281.6794,269.8527,272.493,79978.0
2025-04-09 09:40:00,273.77,277.11,272.0,275.98,39673.0,272.772,276.0998,271.0084,274.9739,39673.0
2025-04-09 09:50:00,276.86,281.32,275.06,280.46,75871.0,275.8507,280.2944,274.0573,279.4376,75871.0
2025-04-09 10:00:00,280.46,282.2,278.89,281.1,107429.0,279.4376,281.1712,277.8733,280.0752,107429.0
2025-04-09 10:10:00,281.5,282.85,275.41,275.83,44649.0,280.4738,281.8189,274.406,274.8245,44649.0
2025-04-09 10:20:00,275.59,276.91,274.38,276.37,22491.0,274.5853,275.9005,273.3797,275.3625,22491.0
2025-04-09 10:30:00,276.04,276.98,274.69,274.79,10014.0,275.0337,275.9703,273.6886,273.7883,10014.0
2025-04-09 10:40:00,274.83,276.13,274.19,274.72,10824.0,273.8281,275.1234,273.1904,273.7185,10824.0
2025-04-09 10:50:00,274.73,274.83,273.42,274.59,18474.0,273.7285,273.8281,272.4232,273.589,18474.0
2025-04-09 11:00:00,274.59,275.95,273.76,273.77,18585.0,273.589,274.944,272.762,272.772,18585.0
2025-04-09 11:10:00,273.85,275.49,273.23,275.49,16331.0,272.8517,274.4857,272.2339,274.4857,16331.0
2025-04-09 11:20:00,275.49,276.69,274.97,276.19,27919.0,274.4857,275.6813,273.9676,275.1831,27919.0
2025-04-09 11:30:00,276.37,277.22,273.0,273.31,15740.0,275.3625,276.2094,272.0048,272.3136,15740.0
2025-04-09 11:40:00,272.74,273.68,271.98,272.7,18777.0,271.7457,272.6823,270.9885,271.7059,18777.0
2025-04-09 11:50:00,272.69,274.07,272.33,273.0,19376.0,271.6959,273.0709,271.3372,272.0048,19376.0
2025-04-09 12:00:00,273.4,274.34,272.68,274.02,6895.0,272.4033,273.3399,271.6859,273.0211,6895.0
2025-04-09 12:10:00,274.78,275.82,274.44,275.76,10823.0,273.7783,274.8145,273.4395,274.7547,10823.0
2025-04-09 12:20:00,275.77,276.79,275.62,276.42,5283.0,274.7647,275.781,274.6152,275.4123,5283.0
2025-04-09 12:30:00,276.43,277.15,276.17,277.15,6525.0,275.4223,276.1396,275.1632,276.1396,6525.0
2025-04-09 12:40:00,277.4,279.01,276.0,278.67,19798.0,276.3887,277.9929,274.9938,277.6541,19798.0
2025-04-09 12:50:00,278.87,279.52,278.09,279.0,11658.0,277.8534,278.501,277.0762,277.9829,11658.0
2025-04-09 13:00:00,278.96,280.63,278.39,278.4,14454.0,277.9431,279.607,277.3751,277.3851,14454.0
2025-04-09 13:10:00,278.4,283.22,277.45,282.77,24541.0,277.3851,282.1875,276.4386,281.7392,24541.0
2025-04-09 13:20:00,282.11,287.58,281.4,283.95,44786.0,281.0816,286.5316,280.3742,282.9149,44786.0
2025-04-09 13:30:00,283.95,286.84,282.49,282.63,50482.0,282.9149,285.7943,281.4602,281.5997,50482.0
2025-04-09 13:40:00,282.04,284.19,278.85,283.83,74120.0,281.0118,283.154,277.8335,282.7953,74120.0
2025-04-09 13:50:00,282.76,285.5,282.4,284.82,80739.0,281.7292,284.4592,281.3705,283.7817,80739.0
2025-04-09 14:00:00,285.5,286.74,283.81,286.22,67584.0,284.4592,285.6947,282.7754,285.1766,67584.0
2025-04-09 14:10:00,286.24,290.88,285.73,288.92,51601.0,285.1965,289.8196,284.6884,287.8667,51601.0
2025-04-09 14:20:00,288.79,288.91,285.75,286.7,33086.0,287.7372,287.8568,284.7083,285.6548,33086.0
2025-04-09 14:30:00,286.75,287.51,283.79,285.47,20934.0,285.7047,286.4619,282.7554,284.4293,20934.0
2025-04-09 14:40:00,284.65,285.72,282.58,285.72,20191.0,283.6123,284.6784,281.5499,284.6784,20191.0
2025-04-09 14:50:00,286.14,286.17,282.1,283.1,32458.0,285.0969,285.1268,281.0716,282.068,32458.0
2025-04-09 15:00:00,284.11,286.79,283.38,285.44,25071.0,283.0743,285.7445,282.3469,284.3994,25071.0
2025-04-09 15:10:00,285.63,287.33,285.13,285.91,36646.0,284.5887,286.2825,284.0906,284.8677,36646.0
2025-04-09 15:20:00,285.22,287.18,284.99,285.72,31320.0,284.1802,286.1331,283.9511,284.6784,31320.0
2025-04-09 15:30:00,285.94,286.63,282.6,283.77,36507.0,284.8976,285.5851,281.5698,282.7355,36507.0
2025-04-09 15:40:00,283.3,284.69,283.0,283.76,27616.0,282.2672,283.6522,281.9683,282.7256,27616.0
2025-04-09 15:50:00,283.76,286.31,283.73,285.41,129481.0,282.7256,285.2663,282.6957,284.3695,129481.0
2025-04-10 09:30:00,286.59,286.93,281.1,281.46,21458.0,285.5452,285.884,280.0752,280.4339,21458.0
2025-04-10 09:40:00,281.47,284.24,279.45,283.86,8604.0,280.4439,283.2038,278.4313,282.8252,8604.0
2025-04-10 09:50:00,284.24,288.97,284.02,288.1,32289.0,283.2038,287.9166,282.9846,287.0497,32289.0
2025-04-10 10:00:00,288.11,288.12,285.74,287.67,7664.0,287.0597,287.0697,284.6983,286.6213,7664.0
2025-04-10 10:10:00,287.94,289.49,287.67,288.53,61514.0,286.8903,288.4347,286.6213,287.4782,61514.0
2025-04-10 10:20:00,288.48,289.0,286.61,286.61,15159.0,287.4283,287.9465,285.5652,285.5652,15159.0
2025-04-10 10:30:00,286.45,288.4,286.33,288.1,16347.0,285.4057,287.3486,285.2862,287.0497,16347.0
2025-04-10 10:40:00,288.34,290.0,288.0,289.57,26853.0,287.2889,288.9428,286.9501,288.5144,26853.0
2025-04-10 10:50:00,289.63,290.55,288.36,288.64,45326.0,288.5742,289.4908,287.3088,287.5878,45326.0
2025-04-10 11:00:00,288.58,289.32,287.77,288.22,15975.0,287.528,288.2653,286.7209,287.1693,15975.0
2025-04-10 11:10:00,288.28,289.18,287.46,289.18,8962.0,287.2291,288.1258,286.4121,288.1258,8962.0
2025-04-10 11:20:00,289.18,290.31,287.84,289.46,17438.0,288.1258,289.2517,286.7907,288.4048,17438.0
2025-04-10 11:30:00,289.44,289.87,287.87,288.97,13671.0,288.3848,288.8133,286.8206,287.9166,13671.0
2025-04-10 11:40:00,289.24,289.54,286.8,287.16,7205.0,288.1856,288.4845,285.7545,286.1132,7205.0
2025-04-10 11:50:00,287.1,287.22,285.98,286.4,38041.0,286.0534,286.1729,284.9375,285.3559,38041.0
2025-04-10 12:00:00,286.18,286.4,284.65,285.72,27032.0,285.1367,285.3559,283.6123,284.6784,27032.0
2025-04-10 12:10:00,285.42,285.77,283.82,284.14,18224.0,284.3795,284.7282,282.7853,283.1042,18224.0
2025-04-10 12:20:00,284.1,284.73,282.58,284.6,4154.0,283.0643,283.692,281.5499,283.5625,4154.0
2025-04-10 12:30:00,284.39,287.59,284.39,287.59,7131.0,283.3533,286.5416,283.3533,286.5416,7131.0
2025-04-10 12:40:00,287.67,288.53,286.46,288.53,16236.0,286.6213,287.4782,285.4157,287.4782,16236.0
2025-04-10 12:50:00,288.86,289.05,287.73,288.49,5580.0,287.807,287.9963,286.6811,287.4383,5580.0
2025-04-10 13:00:00,289.05,290.37,287.63,287.74,17402.0,287.9963,289.3115,286.5814,286.691,17402.0
2025-04-10 13:10:00,287.83,287.9,286.37,287.26,11944.0,286.7807,286.8505,285.326,286.2128,11944.0
2025-04-10 13:20:00,287.25,288.48,286.32,287.98,12412.0,286.2028,287.4283,285.2762,286.9302,12412.0
2025-04-10 13:30:00,287.69,288.46,286.7,287.54,12256.0,286.6412,287.4084,285.6548,286.4918,12256.0
2025-04-10 13:40:00,287.47,290.87,287.4,290.44,12255.0,286.422,289.8096,286.3523,289.3812,12255.0
2025-04-10 13:50:00,290.03,292.19,290.03,291.24,20300.0,288.9727,291.1248,288.9727,290.1783,20300.0
2025-04-10 14:00:00,291.25,292.4,290.81,290.81,12884.0,290.1882,291.3341,289.7499,289.7499,12884.0
2025-04-10 14:10:00,291.1,291.27,289.82,290.07,9647.0,290.0388,290.2082,288.7635,289.0125,9647.0
2025-04-10 14:20:00,290.66,293.14,290.07,292.99,15686.0,289.6004,292.0714,289.0125,291.9219,15686.0
2025-04-10 14:30:00,292.56,293.88,291.5,291.9,38178.0,291.4935,292.8087,290.4373,290.8359,38178.0
2025-04-10 14:40:00,292.13,293.15,290.69,291.39,12026.0,291.065,292.0813,289.6303,290.3277,12026.0
2025-04-10 14:50:00,291.59,292.41,290.87,291.74,11663.0,290.527,291.344,289.8096,290.6765,11663.0
2025-04-10 15:00:00,291.39,293.49,290.6,290.7,27993.0,290.3277,292.4201,289.5406,289.6403,27993.0
2025-04-10 15:10:00,290.86,291.88,290.33,290.94,27480.0,289.7997,290.816,289.2716,289.8794,27480.0
2025-04-10 15:20:00,290.79,291.73,289.27,289.56,27243.0,289.7299,290.6665,288.2155,288.5044,27243.0
2025-04-10 15:30:00,289.56,290.96,289.4,290.11,61876.0,288.5044,289.8993,288.345,289.0524,61876.0
2025-04-10 15:40:00,290.1,291.54,288.92,290.06,88651.0,289.0424,290.4772,287.8667,289.0026,88651.0
2025-04-10 15:50:00,290.39,291.65,289.49,290.56,220425.0,289.3314,290.5868,288.4347,289.5008,220425.0
2025-04-11 09:30:00,289.99,291.4,284.9,287.56,22162.0,288.9328,290.3377,283.8614,286.5117,22162.0
2025-04-11 09:40:00,286.65,289.89,285.45,288.61,9665.0,285.605,288.8332,284.4094,287.5579,9665.0
2025-04-11 09:50:00,289.12,291.2,287.63,290.28,16742.0,288.066,290.1384,286.5814,289.2218,16742.0
2025-04-11 10:00:00,290.19,290.71,288.18,289.3,24916.0,289.1321,289.6502,287.1294,288.2454,24916.0
2025-04-11 10:10:00,289.76,289.76,288.09,288.09,12189.0,288.7037,288.7037,287.0398,287.0398,12189.0
2025-04-11 10:20:00,288.21,288.75,286.58,288.48,10431.0,287.1593,287.6974,285.5353,287.4283,10431.0
2025-04-11 10:30:00,288.41,289.91,287.17,289.64,13489.0,287.3586,288.8531,286.1231,288.5841,13489.0
2025-04-11 10:40:00,289.63,290.06,288.28,289.27,38699.0,288.5742,289.0026,287.2291,288.2155,38699.0
2025-04-11 10:50:00,289.27,289.37,287.89,288.01,23391.0,288.2155,288.3151,286.8405,286.9601,23391.0
2025-04-11 11:00:00,288.42,289.47,286.97,287.5,25828.0,287.3686,288.4147,285.9239,286.4519,25828.0
2025-04-11 11:10:00,287.47,287.98,286.5,287.13,13158.0,286.422,286.9302,285.4556,286.0833,13158.0
2025-04-11 11:20:00,287.13,288.25,286.76,287.88,20660.0,286.0833,287.1992,285.7146,286.8305,20660.0
2025-04-11 11:30:00,287.88,289.84,287.6,289.74,37750.0,286.8305,288.7834,286.5516,288.6838,37750.0
2025-04-11 11:40:00,289.47,291.51,289.02,291.51,11948.0,288.4147,290.4473,287.9664,290.4473,11948.0
2025-04-11 11:50:00,291.54,292.24,290.76,291.39,32544.0,290.4772,291.1746,289.7,290.3277,32544.0
2025-04-11 12:00:00,291.39,292.03,290.64,290.86,14144.0,290.3277,290.9654,289.5805,289.7997,14144.0
2025-04-11 12:10:00,290.73,292.25,290.73,291.85,10758.0,289.6701,291.1846,289.6701,290.7861,10758.0
2025-04-11 12:20:00,292.23,292.3,290.43,290.49,10391.0,291.1647,291.2344,289.3712,289.431,10391.0
2025-04-11 12:30:00,290.71,292.7,290.65,292.44,13044.0,289.6502,291.633,289.5904,291.3739,13044.0
2025-04-11 12:40:00,292.49,293.88,292.43,293.88,9199.0,291.4237,292.8087,291.3639,292.8087,9199.0
2025-04-11 12:50:00,293.88,293.88,292.6,292.81,9253.0,292.8087,292.8087,291.5333,291.7426,9253.0
2025-04-11 13:00:00,293.12,294.14,291.82,292.11,12354.0,292.0514,293.0677,290.7562,291.0451,12354.0
2025-04-11 13:10:00,292.11,292.67,290.79,290.99,12698.0,291.0451,291.6031,289.7299,289.9292,12698.0
2025-04-11 13:20:00,290.92,291.87,290.59,290.7,12084.0,289.8595,290.806,289.5307,289.6403,12084.0
2025-04-11 13:30:00,290.98,292.93,290.51,292.77,17176.0,289.9192,291.8621,289.4509,291.7027,17176.0
2025-04-11 13:40:00,293.0,294.52,292.57,294.12,26352.0,291.9319,293.4463,291.5034,293.0478,26352.0
2025-04-11 13:50:00,294.12,296.0,294.12,295.1,11722.0,293.0478,294.9209,293.0478,294.0242,11722.0
2025-04-11 14:00:00,295.1,295.56,294.19,295.2,9846.0,294.0242,294.4825,293.1175,294.1238,9846.0
2025-04-11 14:10:00,295.2,295.22,294.26,294.45,7144.0,294.1238,294.1438,293.1873,293.3766,7144.0
2025-04-11 14:20:00,294.44,295.6,293.98,295.6,12095.0,293.3666,294.5224,292.9083,294.5224,12095.0
2025-04-11 14:30:00,295.6,295.6,294.14,294.66,6316.0,294.5224,294.5224,293.0677,293.5858,6316.0
2025-04-11 14:40:00,294.96,295.99,294.25,295.2,16425.0,293.8847,294.911,293.1773,294.1238,16425.0
2025-04-11 14:50:00,295.48,295.48,293.59,293.76,7956.0,294.4028,294.4028,292.5197,292.6891,7956.0
2025-04-11 15:00:00,293.56,295.45,293.56,295.41,9869.0,292.4898,294.3729,292.4898,294.3331,9869.0
2025-04-11 15:10:00,295.43,295.72,294.68,295.48,9616.0,294.353,294.642,293.6057,294.4028,9616.0
2025-04-11 15:20:00,295.35,296.26,295.1,295.37,13053.0,294.2733,295.18,294.0242,294.2932,13053.0
2025-04-11 15:30:00,295.22,295.44,293.28,294.04,20459.0,294.1438,294.363,292.2108,292.9681,20459.0
2025-04-11 15:40:00,294.19,295.07,293.9,294.33,27293.0,293.1175,293.9943,292.8286,293.257,27293.0
2025-04-11 15:50:00,294.31,295.93,293.86,294.66,131378.0,293.2371,294.8512,292.7887,293.5858,131378.0
2025-04-14 09:30:00,296.0,298.0,288.0,290.0,66642.0,294.9209,296.9136,286.9501,288.9428,66642.0
2025-04-14 09:40:00,289.0,292.68,289.0,290.25,18447.0,287.9465,291.613,287.9465,289.1919,18447.0
2025-04-14 09:50:00,290.25,291.12,288.11,290.06,11003.0,289.1919,290.0587,287.0597,289.0026,11003.0
2025-04-14 10:00:00,290.06,290.58,288.53,289.0,15341.0,289.0026,289.5207,287.4782,287.9465,15341.0
2025-04-14 10:10:00,289.12,289.4,285.49,285.54,32145.0,288.066,288.345,284.4492,284.4991,32145.0
2025-04-14 10:20:00,285.28,287.0,284.0,286.99,45385.0,284.24,285.9537,282.9647,285.9438,45385.0
2025-04-14 10:30:00,286.99,287.59,284.39,284.69,19417.0,285.9438,286.5416,283.3533,283.6522,19417.0
2025-04-14 10:40:00,284.69,286.97,283.38,286.02,29555.0,283.6522,285.9239,282.3469,284.9773,29555.0
2025-04-14 10:50:00,285.42,287.05,285.1,286.43,14616.0,284.3795,286.0036,284.0607,285.3858,14616.0
2025-04-14 11:00:00,286.26,287.2,286.25,286.66,22760.0,285.2164,286.153,285.2065,285.615,22760.0
2025-04-14 11:10:00,286.66,287.04,285.41,285.41,11100.0,285.615,285.9936,284.3695,284.3695,11100.0
2025-04-14 11:20:00,285.84,286.07,285.32,285.84,11833.0,284.798,285.0271,284.2799,284.798,11833.0
2025-04-14 11:30:00,285.83,286.11,285.14,285.14,8483.0,284.788,285.067,284.1005,284.1005,8483.0
2025-04-14 11:40:00,285.01,285.56,283.6,283.98,20536.0,283.971,284.519,282.5661,282.9448,20536.0
2025-04-14 11:50:00,283.7,284.39,283.37,284.1,20518.0,282.6658,283.3533,282.337,283.0643,20518.0
2025-04-14 12:00:00,283.75,284.02,282.71,283.72,21103.0,282.7156,282.9846,281.6794,282.6857,21103.0
2025-04-14 12:10:00,283.38,284.12,281.89,283.62,15799.0,282.3469,283.0842,280.8624,282.5861,15799.0
2025-04-14 12:20:00,283.63,284.28,282.66,283.04,16184.0,282.596,283.2437,281.6296,282.0082,16184.0
2025-04-14 12:30:00,283.09,284.09,283.08,284.09,7520.0,282.058,283.0543,282.048,283.0543,7520.0
2025-04-14 12:40:00,284.06,284.16,283.47,283.94,6898.0,283.0245,283.1241,282.4366,282.9049,6898.0
2025-04-14 12:50:00,283.94,284.18,282.28,282.68,15582.0,282.9049,283.144,281.2509,281.6495,15582.0
2025-04-14 13:00:00,282.73,284.01,282.02,282.6,19014.0,281.6993,282.9746,280.9919,281.5698,19014.0
2025-04-14 13:10:00,282.83,283.39,282.0,282.19,10374.0,281.7989,282.3569,280.972,281.1613,10374.0
2025-04-14 13:20:00,282.19,282.97,282.12,282.68,7573.0,281.1613,281.9384,281.0915,281.6495,7573.0
2025-04-14 13:30:00,282.9,283.3,282.38,282.59,10771.0,281.8687,282.2672,281.3506,281.5598,10771.0
2025-04-14 13:40:00,282.61,283.55,282.23,282.97,9962.0,281.5797,282.5163,281.2011,281.9384,9962.0
2025-04-14 13:50:00,283.0,283.54,282.81,283.17,7898.0,281.9683,282.5064,281.779,282.1377,7898.0
2025-04-14 14:00:00,283.35,283.35,282.71,282.9,8193.0,282.317,282.317,281.6794,281.8687,8193.0
2025-04-14 14:10:00,282.81,283.8,281.86,283.24,22220.0,281.779,282.7654,280.8325,282.2074,22220.0
2025-04-14 14:20:00,283.24,284.91,283.23,284.07,13212.0,282.2074,283.8714,282.1975,283.0344,13212.0
2025-04-14 14:30:00,284.23,285.87,284.13,285.45,14745.0,283.1938,284.8279,283.0942,284.4094,14745.0
2025-04-14 14:40:00,285.47,285.83,285.04,285.53,11594.0,284.4293,284.788,284.0009,284.4891,11594.0
2025-04-14 14:50:00,285.37,285.7,284.87,285.61,14564.0,284.3297,284.6585,283.8315,284.5688,14564.0
2025-04-14 15:00:00,285.32,286.42,284.84,284.91,14977.0,284.2799,285.3759,283.8016,283.8714,14977.0
2025-04-14 15:10:00,284.89,285.23,284.58,284.94,15535.0,283.8514,284.1902,283.5426,283.9013,15535.0
2025-04-14 15:20:00,285.16,286.94,285.03,286.61,19870.0,284.1204,285.894,283.9909,285.5652,19870.0
2025-04-14 15:30:00,286.71,287.54,286.34,286.48,33042.0,285.6648,286.4918,285.2961,285.4356,33042.0
2025-04-14 15:40:00,286.58,287.37,285.86,286.06,40829.0,285.5353,286.3224,284.8179,285.0172,40829.0
2025-04-14 15:50:00,285.99,286.0,282.99,284.73,122290.0,284.9474,284.9574,281.9584,283.692,122290.0
2025-04-15 09:30:00,286.64,287.4,282.14,283.82,9277.0,285.5951,286.3523,281.1115,282.7853,9277.0
2025-04-15 09:40:00,284.0,284.9,283.0,283.21,3386.0,282.9647,283.8614,281.9683,282.1776,3386.0
2025-04-15 09:50:00,283.21,283.21,280.31,282.41,8069.0,282.1776,282.1776,279.2881,281.3805,8069.0
2025-04-15 10:00:00,281.0,282.55,281.0,282.55,7254.0,279.9756,281.52,279.9756,281.52,7254.0
2025-04-15 10:10:00,282.29,284.8,281.93,284.57,28920.0,281.2609,283.7618,280.9022,283.5326,28920.0
2025-04-15 10:20:00,284.31,284.4,283.76,283.86,16132.0,283.2735,283.3632,282.7256,282.8252,16132.0
2025-04-15 10:30:00,283.95,285.17,283.91,284.84,5759.0,282.9149,284.1304,282.875,283.8016,5759.0
2025-04-15 10:40:00,284.84,285.39,284.15,284.43,12982.0,283.8016,284.3496,283.1141,283.3931,12982.0
2025-04-15 10:50:00,284.38,285.3,284.26,284.29,11788.0,283.3433,284.2599,283.2237,283.2536,11788.0
2025-04-15 11:00:00,284.7,285.14,283.41,283.41,4694.0,283.6621,284.1005,282.3768,282.3768,4694.0
2025-04-15 11:10:00,283.61,284.0,283.14,283.16,8865.0,282.5761,282.9647,282.1078,282.1277,8865.0
2025-04-15 11:20:00,283.16,283.41,282.85,282.99,6210.0,282.1277,282.3768,281.8189,281.9584,6210.0
2025-04-15 11:30:00,283.13,284.19,283.13,283.75,5201.0,282.0978,283.154,282.0978,282.7156,5201.0
2025-04-15 11:40:00,283.65,284.04,283.53,283.71,5350.0,282.616,283.0045,282.4964,282.6757,5350.0
2025-04-15 11:50:00,283.71,284.75,283.71,284.5,4609.0,282.6757,283.7119,282.6757,283.4629,4609.0
2025-04-15 12:00:00,284.38,285.2,284.07,284.6,15415.0,283.3433,284.1603,283.0344,283.5625,15415.0
2025-04-15 12:10:00,284.78,286.2,284.33,285.61,49660.0,283.7418,285.1567,283.2935,284.5688,49660.0
2025-04-15 12:20:00,285.65,286.57,285.39,285.91,13324.0,284.6087,285.5253,284.3496,284.8677,13324.0
2025-04-15 12:30:00,285.88,286.04,284.87,285.01,5780.0,284.8378,284.9972,283.8315,283.971,5780.0
2025-04-15 12:40:00,284.98,285.16,284.64,284.91,9092.0,283.9411,284.1204,283.6023,283.8714,9092.0
2025-04-15 12:50:00,285.01,285.07,284.47,285.03,6283.0,283.971,284.0308,283.433,283.9909,6283.0
2025-04-15 13:00:00,284.9,285.62,284.88,285.62,4892.0,283.8614,284.5788,283.8415,284.5788,4892.0
2025-04-15 13:10:00,285.37,285.49,284.78,285.49,11221.0,284.3297,284.4492,283.7418,284.4492,11221.0
2025-04-15 13:20:00,285.63,286.57,285.5,286.23,7897.0,284.5887,285.5253,284.4592,285.1865,7897.0
2025-04-15 13:30:00,286.15,286.44,285.87,286.43,2731.0,285.1068,285.3958,284.8279,285.3858,2731.0
2025-04-15 13:40:00,286.43,286.67,286.21,286.43,5173.0,285.3858,285.6249,285.1666,285.3858,5173.0
2025-04-15 13:50:00,286.45,287.45,286.16,287.41,12409.0,285.4057,286.4021,285.1168,286.3622,12409.0
2025-04-15 14:00:00,287.76,287.76,286.48,287.16,10491.0,286.711,286.711,285.4356,286.1132,10491.0
2025-04-15 14:10:00,286.9,287.01,285.96,286.09,13806.0,285.8541,285.9637,284.9175,285.0471,13806.0
2025-04-15 14:20:00,286.06,287.0,286.0,287.0,6207.0,285.0172,285.9537,284.9574,285.9537,6207.0
2025-04-15 14:30:00,287.19,287.79,286.9,287.36,6137.0,286.143,286.7409,285.8541,286.3124,6137.0
2025-04-15 14:40:00,287.32,288.34,287.18,288.07,3868.0,286.2726,287.2889,286.1331,287.0198,3868.0
2025-04-15 14:50:00,288.07,288.42,287.55,287.87,11506.0,287.0198,287.3686,286.5017,286.8206,11506.0
2025-04-15 15:00:00,287.87,287.97,286.94,287.04,11156.0,286.8206,286.9202,285.894,285.9936,11156.0
2025-04-15 15:10:00,287.12,287.24,286.63,286.85,6711.0,286.0733,286.1929,285.5851,285.8043,6711.0
2025-04-15 15:20:00,286.73,287.05,285.98,287.04,14432.0,285.6847,286.0036,284.9375,285.9936,14432.0
2025-04-15 15:30:00,287.04,288.66,286.34,287.18,36788.0,285.9936,287.6077,285.2961,286.1331,36788.0
2025-04-15 15:40:00,287.18,287.53,286.73,287.52,13850.0,286.1331,286.4818,285.6847,286.4718,13850.0
2025-04-15 15:50:00,287.53,287.93,286.49,286.74,113382.0,286.4818,286.8804,285.4456,285.6947,113382.0
2025-04-16 09:30:00,286.16,289.8,284.91,286.91,20224.0,285.1168,288.7435,283.8714,285.8641,20224.0
2025-04-16 09:40:00,286.86,287.77,284.8,286.98,4364.0,285.8143,286.7209,283.7618,285.9338,4364.0
2025-04-16 09:50:00,287.26,290.05,286.84,289.64,21431.0,286.2128,288.9926,285.7943,288.5841,21431.0
2025-04-16 10:00:00,289.64,291.29,288.95,290.82,17817.0,288.5841,290.2281,287.8966,289.7598,17817.0
2025-04-16 10:10:00,290.12,291.33,290.09,290.61,10002.0,289.0624,290.268,289.0325,289.5506,10002.0
2025-04-16 10:20:00,290.27,290.72,288.84,290.36,7855.0,289.2118,289.6602,287.787,289.3015,7855.0
2025-04-16 10:30:00,290.58,290.58,289.45,290.55,6065.0,289.5207,289.5207,288.3948,289.4908,6065.0
2025-04-16 10:40:00,290.19,290.2,289.82,290.07,2373.0,289.1321,289.1421,288.7635,289.0125,2373.0
2025-04-16 10:50:00,290.41,291.2,289.94,290.74,8247.0,289.3513,290.1384,288.883,289.6801,8247.0
2025-04-16 11:00:00,290.46,290.46,290.31,290.43,1511.0,289.4011,289.4011,289.2517,289.3712,1511.0
2025-04-16 11:10:00,290.76,290.76,289.94,289.97,1909.0,289.7,289.7,288.883,288.9129,1909.0
2025-04-16 11:20:00,289.97,291.11,289.9,291.11,9008.0,288.9129,290.0488,288.8432,290.0488,9008.0
2025-04-16 11:30:00,290.88,290.88,290.15,290.15,1780.0,289.8196,289.8196,289.0923,289.0923,1780.0
2025-04-16 11:40:00,290.26,290.51,289.73,290.02,2776.0,289.2019,289.4509,288.6738,288.9627,2776.0
2025-04-16 11:50:00,289.72,289.72,288.71,288.97,5147.0,288.6638,288.6638,287.6575,287.9166,5147.0
2025-04-16 12:00:00,288.98,288.98,287.71,287.84,4720.0,287.9265,287.9265,286.6612,286.7907,4720.0
2025-04-16 12:10:00,288.11,288.28,287.72,287.89,7513.0,287.0597,287.2291,286.6711,286.8405,7513.0
2025-04-16 12:20:00,287.72,288.11,287.51,287.85,4394.0,286.6711,287.0597,286.4619,286.8006,4394.0
2025-04-16 12:30:00,287.87,288.44,287.7,287.9,12950.0,286.8206,287.3885,286.6512,286.8505,12950.0
2025-04-16 12:40:00,287.9,288.8,287.89,288.38,12070.0,286.8505,287.7472,286.8405,287.3287,12070.0
2025-04-16 12:50:00,288.29,288.29,287.93,288.02,5506.0,287.239,287.239,286.8804,286.97,5506.0
2025-04-16 13:00:00,287.92,287.96,287.48,287.54,4675.0,286.8704,286.9102,286.432,286.4918,4675.0
2025-04-16 13:10:00,287.74,288.05,287.62,287.86,9672.0,286.691,286.9999,286.5715,286.8106,9672.0
2025-04-16 13:20:00,287.98,288.16,287.33,287.44,7791.0,286.9302,287.1095,286.2825,286.3921,7791.0
2025-04-16 13:30:00,287.46,287.46,285.86,286.07,7197.0,286.4121,286.4121,284.8179,285.0271,7197.0
2025-04-16 13:40:00,285.73,285.87,284.15,284.15,5287.0,284.6884,284.8279,283.1141,283.1141,5287.0
2025-04-16 13:50:00,284.27,284.81,283.91,283.91,5816.0,283.2337,283.7717,282.875,282.875,5816.0
2025-04-16 14:00:00,283.83,284.28,283.23,283.79,9980.0,282.7953,283.2437,282.1975,282.7554,9980.0
2025-04-16 14:10:00,283.96,284.39,283.27,283.83,22329.0,282.9248,283.3533,282.2373,282.7953,22329.0
2025-04-16 14:20:00,283.88,284.9,283.88,284.39,8476.0,282.8451,283.8614,282.8451,283.3533,8476.0
2025-04-16 14:30:00,284.36,284.39,283.51,283.51,4228.0,283.3234,283.3533,282.4765,282.4765,4228.0
2025-04-16 14:40:00,283.51,284.51,282.83,284.01,11528.0,282.4765,283.4728,281.7989,282.9746,11528.0
2025-04-16 14:50:00,284.22,284.67,283.68,284.42,6588.0,283.1839,283.6322,282.6458,283.3831,6588.0
2025-04-16 15:00:00,284.42,285.01,283.74,283.75,4413.0,283.3831,283.971,282.7056,282.7156,4413.0
2025-04-16 15:10:00,283.71,284.2,282.0,283.27,66306.0,282.6757,283.1639,280.972,282.2373,66306.0
2025-04-16 15:20:00,283.32,284.05,282.63,282.79,23867.0,282.2872,283.0145,281.5997,281.7591,23867.0
2025-04-16 15:30:00,282.79,283.52,282.54,283.4,23061.0,281.7591,282.4864,281.51,282.3669,23061.0
2025-04-16 15:40:00,283.4,283.53,282.83,283.49,51654.0,282.3669,282.4964,281.7989,282.4565,51654.0
2025-04-16 15:50:00,283.4,285.92,282.46,285.62,166333.0,282.3669,284.8777,281.4303,284.5788,166333.0
2025-04-17 09:30:00,254.82,268.0,254.82,265.83,193805.0,253.8911,267.023,253.8911,264.8609,193805.0
2025-04-17 09:40:00,265.23,266.84,258.52,260.86,79945.0,264.2631,265.8672,257.5776,259.909,79945.0
2025-04-17 09:50:00,261.24,263.13,259.5,263.0,34278.0,260.2876,262.1708,258.554,262.0412,34278.0
2025-04-17 10:00:00,262.75,263.41,260.03,261.66,48262.0,261.7921,262.4497,259.0821,260.7061,48262.0
2025-04-17 10:10:00,261.53,262.87,260.85,261.81,21880.0,260.5766,261.9117,259.8991,260.8556,21880.0
2025-04-17 10:20:00,261.89,270.32,261.17,269.5,89588.0,260.9353,269.3345,260.2179,268.5175,89588.0
2025-04-17 10:30:00,269.52,270.0,264.02,265.0,97252.0,268.5375,269.0157,263.0575,264.0339,97252.0
2025-04-17 10:40:00,265.13,265.25,263.06,263.72,33088.0,264.1635,264.283,262.101,262.7586,33088.0
2025-04-17 10:50:00,263.3,264.49,263.3,264.32,37390.0,262.3401,263.5258,262.3401,263.3564,37390.0
2025-04-17 11:00:00,264.0,264.06,261.57,262.86,43476.0,263.0376,263.0974,260.6164,261.9017,43476.0
2025-04-17 11:10:00,263.15,266.21,262.92,265.11,42596.0,262.1907,265.2395,261.9615,264.1435,42596.0
2025-04-17 11:20:00,265.59,266.01,264.44,265.22,21436.0,264.6218,265.0403,263.476,264.2531,21436.0
2025-04-17 11:30:00,265.24,266.89,264.89,265.09,37456.0,264.2731,265.9171,263.9243,264.1236,37456.0
2025-04-17 11:40:00,265.3,266.89,265.28,265.75,44001.0,264.3328,265.9171,264.3129,264.7812,44001.0
2025-04-17 11:50:00,265.47,267.45,265.46,266.4,26978.0,264.5022,266.475,264.4923,265.4288,26978.0
2025-04-17 12:00:00,266.87,267.34,265.49,265.51,25012.0,265.8971,266.3654,264.5222,264.5421,25012.0
2025-04-17 12:10:00,265.46,266.06,264.1,264.96,37777.0,264.4923,265.0901,263.1372,263.9941,37777.0
2025-04-17 12:20:00,265.0,267.16,264.45,266.82,47223.0,264.0339,266.1861,263.4859,265.8473,47223.0
2025-04-17 12:30:00,267.01,267.76,266.41,267.47,50928.0,266.0366,266.7839,265.4388,266.4949,50928.0
2025-04-17 12:40:00,267.46,267.84,266.92,267.65,33740.0,266.485,266.8636,265.9469,266.6743,33740.0
2025-04-17 12:50:00,267.58,268.57,267.28,267.32,37085.0,266.6045,267.5909,266.3056,266.3455,37085.0
2025-04-17 13:00:00,267.51,267.73,266.0,267.04,26117.0,266.5348,266.754,265.0303,266.0665,26117.0
2025-04-17 13:10:00,267.4,267.52,265.24,265.65,33652.0,266.4252,266.5448,264.2731,264.6816,33652.0
2025-04-17 13:20:00,265.73,266.42,265.36,265.67,29973.0,264.7613,265.4488,264.3926,264.7015,29973.0
2025-04-17 13:30:00,265.77,266.05,264.11,264.37,37343.0,264.8011,265.0801,263.1472,263.4062,37343.0
2025-04-17 13:40:00,264.63,265.78,264.58,264.98,21834.0,263.6653,264.8111,263.6155,264.014,21834.0
2025-04-17 13:50:00,264.95,266.71,264.78,266.47,27438.0,263.9841,265.7377,263.8147,265.4986,27438.0
2025-04-17 14:00:00,266.58,267.12,265.64,266.25,33565.0,265.6082,266.1462,264.6716,265.2794,33565.0
2025-04-17 14:10:00,266.24,266.34,264.56,265.07,36758.0,265.2694,265.3691,263.5955,264.1037,36758.0
2025-04-17 14:20:00,264.97,265.28,263.32,263.64,38996.0,264.0041,264.3129,262.3601,262.6789,38996.0
2025-04-17 14:30:00,263.77,265.76,263.75,264.6,38663.0,262.8084,264.7912,262.7885,263.6354,38663.0
2025-04-17 14:40:00,264.6,265.59,264.29,264.38,51794.0,263.6354,264.6218,263.3265,263.4162,51794.0
2025-04-17 14:50:00,264.38,265.75,264.0,264.71,29327.0,263.4162,264.7812,263.0376,263.745,29327.0
2025-04-17 15:00:00,264.75,265.35,263.85,263.85,31810.0,263.7849,264.3827,262.8881,262.8881,31810.0
2025-04-17 15:10:00,263.79,265.34,263.51,265.34,28730.0,262.8284,264.3727,262.5494,264.3727,28730.0
2025-04-17 15:20:00,265.42,266.84,264.9,266.78,39699.0,264.4524,265.8672,263.9343,265.8075,39699.0
2025-04-17 15:30:00,266.52,266.59,265.0,266.05,49681.0,265.5484,265.6181,264.0339,265.0801,49681.0
2025-04-17 15:40:00,266.09,266.65,265.2,265.74,48320.0,265.12,265.6779,264.2332,264.7712,48320.0
2025-04-17 15:50:00,265.46,266.19,263.96,264.38,198848.0,264.4923,265.2196,262.9977,263.4162,198848.0
2025-04-21 09:30:00,262.51,264.18,256.69,258.31,41838.0,261.553,263.2169,255.7542,257.3683,41838.0
2025-04-21 09:40:00,257.58,258.31,255.0,255.5,31864.0,256.641,257.3683,254.0704,254.5686,31864.0
2025-04-21 09:50:00,255.33,255.44,252.24,252.72,38683.0,254.3992,254.5088,251.3205,251.7987,38683.0
2025-04-21 10:00:00,252.45,252.63,250.06,251.49,35058.0,251.5297,251.709,249.1484,250.5732,35058.0
2025-04-21 10:10:00,251.32,252.22,250.38,250.58,36745.0,250.4038,251.3005,249.4672,249.6665,36745.0
2025-04-21 10:20:00,250.58,251.97,250.36,250.47,24797.0,249.6665,251.0514,249.4473,249.5569,24797.0
2025-04-21 10:30:00,250.29,250.35,248.22,248.26,34416.0,249.3776,249.4373,247.3151,247.355,34416.0
2025-04-21 10:40:00,248.23,249.78,248.14,248.56,47695.0,247.3251,248.8694,247.2354,247.6539,47695.0
2025-04-21 10:50:00,248.55,249.59,248.33,248.87,45403.0,247.6439,248.6801,247.4247,247.9627,45403.0
2025-04-21 11:00:00,248.96,248.96,246.37,246.38,24079.0,248.0524,248.0524,245.4719,245.4818,24079.0
2025-04-21 11:10:00,246.52,246.73,245.65,246.54,23592.0,245.6213,245.8305,244.7545,245.6412,23592.0
2025-04-21 11:20:00,246.18,246.36,244.95,245.06,17886.0,245.2826,245.4619,244.057,244.1666,17886.0
2025-04-21 11:30:00,244.92,245.16,244.09,244.49,16139.0,244.0271,244.2663,243.2002,243.5987,16139.0
2025-04-21 11:40:00,244.45,245.32,243.85,244.87,35021.0,243.5589,244.4257,242.961,243.9773,35021.0
2025-04-21 11:50:00,245.33,245.52,244.61,244.98,13397.0,244.4356,244.625,243.7183,244.0869,13397.0
2025-04-21 12:00:00,244.92,245.74,244.59,245.74,13899.0,244.0271,244.8442,243.6983,244.8442,13899.0
2025-04-21 12:10:00,245.68,245.82,245.27,245.52,15570.0,244.7844,244.9239,244.3759,244.625,15570.0
2025-04-21 12:20:00,245.32,245.86,244.0,244.78,30153.0,244.4257,244.9637,243.1105,243.8877,30153.0
2025-04-21 12:30:00,245.01,245.01,244.69,244.82,10923.0,244.1168,244.1168,243.798,243.9275,10923.0
2025-04-21 12:40:00,244.6,245.01,244.27,244.61,9485.0,243.7083,244.1168,243.3795,243.7183,9485.0
2025-04-21 12:50:00,244.62,244.62,243.65,244.48,13999.0,243.7282,243.7282,242.7618,243.5887,13999.0
2025-04-21 13:00:00,244.34,244.9,243.82,244.9,10749.0,243.4493,244.0072,242.9312,244.0072,10749.0
2025-04-21 13:10:00,244.68,244.98,244.22,244.74,16501.0,243.788,244.0869,243.3297,243.8478,16501.0
2025-04-21 13:20:00,244.5,244.71,244.0,244.25,11295.0,243.6087,243.8179,243.1105,243.3596,11295.0
2025-04-21 13:30:00,244.28,245.63,244.28,245.63,14661.0,243.3895,244.7346,243.3895,244.7346,14661.0
2025-04-21 13:40:00,245.47,246.32,245.47,245.78,13695.0,244.5751,245.422,244.5751,244.884,13695.0
2025-04-21 13:50:00,245.85,245.85,244.92,244.93,9633.0,244.9538,244.9538,244.0271,244.0371,9633.0
2025-04-21 14:00:00,244.9,245.12,244.36,244.78,8599.0,244.0072,244.2264,243.4692,243.8877,8599.0
2025-04-21 14:10:00,244.71,245.08,244.63,244.81,5301.0,243.8179,244.1866,243.7382,243.9175,5301.0
2025-04-21 14:20:00,244.7,246.24,244.7,246.16,26737.0,243.8079,245.3423,243.8079,245.2626,26737.0
2025-04-21 14:30:00,246.19,247.15,246.19,247.15,17405.0,245.2925,246.249,245.2925,246.249,17405.0
2025-04-21 14:40:00,247.17,247.66,246.44,247.25,34758.0,246.2689,246.7572,245.5416,246.3486,34758.0
2025-04-21 14:50:00,247.2,247.35,246.03,246.36,16041.0,246.2988,246.4483,245.1331,245.4619,16041.0
2025-04-21 15:00:00,246.37,246.8,245.41,245.46,14468.0,245.4719,245.9003,244.5154,244.5652,14468.0
2025-04-21 15:10:00,245.46,245.96,245.15,245.6,13785.0,244.5652,245.0634,244.2563,244.7047,13785.0
2025-04-21 15:20:00,245.61,245.95,245.13,245.52,17714.0,244.7146,245.0534,244.2364,244.625,17714.0
2025-04-21 15:30:00,245.91,246.58,245.3,246.39,23845.0,245.0135,245.6811,244.4058,245.4918,23845.0
2025-04-21 15:40:00,246.51,247.04,246.32,246.61,35209.0,245.6113,246.1394,245.422,245.711,35209.0
2025-04-21 15:50:00,246.26,246.77,245.71,245.95,150922.0,245.3623,245.8704,244.8143,245.0534,150922.0
2025-04-22 09:30:00,248.15,250.0,246.83,250.0,16257.0,247.2454,249.0886,245.9302,249.0886,16257.0
2025-04-22 09:40:00,250.0,251.09,249.22,249.61,5960.0,249.0886,250.1747,248.3115,248.7,5960.0
2025-04-22 09:50:00,249.61,250.61,249.33,250.17,5361.0,248.7,249.6964,248.4211,249.258,5361.0
2025-04-22 10:00:00,250.62,252.71,250.4,252.41,21369.0,249.7064,251.7887,249.4872,251.4898,21369.0
2025-04-22 10:10:00,252.5,253.11,251.81,253.11,20489.0,251.5795,252.1873,250.892,252.1873,20489.0
2025-04-22 10:20:00,253.29,254.64,253.04,253.4,30030.0,252.3666,253.7117,252.1175,252.4762,30030.0
2025-04-22 10:30:00,253.44,253.44,252.62,253.03,7764.0,252.5161,252.5161,251.6991,252.1076,7764.0
2025-04-22 10:40:00,253.4,254.37,253.04,253.75,10274.0,252.4762,253.4427,252.1175,252.825,10274.0
2025-04-22 10:50:00,253.75,254.44,253.31,253.53,17539.0,252.825,253.5124,252.3866,252.6058,17539.0
2025-04-22 11:00:00,253.51,254.69,253.46,254.3,8533.0,252.5858,253.7615,252.536,253.3729,8533.0
2025-04-22 11:10:00,254.45,254.95,254.25,254.25,4274.0,253.5224,254.0206,253.3231,253.3231,4274.0
2025-04-22 11:20:00,254.31,255.21,254.31,254.76,5761.0,253.3829,254.2796,253.3829,253.8313,5761.0
2025-04-22 11:30:00,254.95,255.26,254.75,255.08,26504.0,254.0206,254.3294,253.8213,254.1501,26504.0
2025-04-22 11:40:00,255.2,255.81,254.86,255.03,14037.0,254.2697,254.8774,253.9309,254.1003,14037.0
2025-04-22 11:50:00,255.15,255.98,255.01,255.94,11161.0,254.2199,255.0468,254.0804,255.007,11161.0
2025-04-22 12:00:00,255.74,256.85,255.74,256.66,6947.0,254.8077,255.9137,254.8077,255.7243,6947.0
2025-04-22 12:10:00,256.62,256.97,256.5,256.87,7839.0,255.6845,256.0332,255.5649,255.9336,7839.0
2025-04-22 12:20:00,256.65,256.98,256.4,256.63,9067.0,255.7144,256.0432,255.4653,255.6945,9067.0
2025-04-22 12:30:00,256.86,256.86,256.34,256.42,6790.0,255.9236,255.9236,255.4055,255.4852,6790.0
2025-04-22 12:40:00,256.42,256.59,256.21,256.36,9090.0,255.4852,255.6546,255.276,255.4254,9090.0
2025-04-22 12:50:00,256.22,256.22,255.65,256.11,6417.0,255.2859,255.2859,254.718,255.1764,6417.0
2025-04-22 13:00:00,255.94,256.26,255.1,255.64,8672.0,255.007,255.3258,254.17,254.7081,8672.0
2025-04-22 13:10:00,255.39,255.44,254.01,254.66,9240.0,254.459,254.5088,253.084,253.7316,9240.0
2025-04-22 13:20:00,254.56,254.73,252.86,252.9,15116.0,253.632,253.8014,251.9382,251.9781,15116.0
2025-04-22 13:30:00,253.14,253.48,252.21,253.48,10560.0,252.2172,252.5559,251.2906,252.5559,10560.0
2025-04-22 13:40:00,253.46,253.46,252.39,252.5,3755.0,252.536,252.536,251.4699,251.5795,3755.0
2025-04-22 13:50:00,252.58,252.61,251.93,251.97,3710.0,251.6592,251.6891,251.0116,251.0514,3710.0
2025-04-22 14:00:00,252.18,253.33,252.18,253.02,2558.0,251.2607,252.4065,251.2607,252.0976,2558.0
2025-04-22 14:10:00,252.71,253.34,252.54,252.97,12345.0,251.7887,252.4164,251.6194,252.0478,12345.0
2025-04-22 14:20:00,252.97,253.46,252.67,253.2,16690.0,252.0478,252.536,251.7489,252.277,16690.0
2025-04-22 14:30:00,253.31,254.6,253.26,254.51,5006.0,252.3866,253.6719,252.3367,253.5822,5006.0
2025-04-22 14:40:00,254.61,254.86,254.18,254.79,8858.0,253.6818,253.9309,253.2534,253.8612,8858.0
2025-04-22 14:50:00,254.85,255.73,254.85,255.4,6852.0,253.9209,254.7977,253.9209,254.4689,6852.0
2025-04-22 15:00:00,255.38,255.58,255.06,255.28,5294.0,254.449,254.6483,254.1302,254.3494,5294.0
2025-04-22 15:10:00,254.91,255.14,254.77,254.88,4159.0,253.9807,254.2099,253.8412,253.9508,4159.0
2025-04-22 15:20:00,254.85,255.98,254.84,255.95,21266.0,253.9209,255.0468,253.911,255.0169,21266.0
2025-04-22 15:30:00,255.91,257.1,255.71,256.65,16485.0,254.9771,256.1627,254.7778,255.7144,16485.0
2025-04-22 15:40:00,256.57,258.47,256.57,258.16,28101.0,255.6347,257.5277,255.6347,257.2189,28101.0
2025-04-22 15:50:00,258.37,259.21,257.9,259.01,144659.0,257.4281,258.265,256.9598,258.0658,144659.0
2025-04-23 09:30:00,259.34,261.55,255.2,259.0,24572.0,258.3946,260.5965,254.2697,258.0558,24572.0
2025-04-23 09:40:00,258.81,262.43,258.0,261.46,7968.0,257.8665,261.4733,257.0595,260.5068,7968.0
2025-04-23 09:50:00,262.22,263.19,261.04,262.72,7803.0,261.2641,262.2305,260.0884,261.7623,7803.0
2025-04-23 10:00:00,262.33,263.91,261.97,263.18,11724.0,261.3737,262.9479,261.015,262.2206,11724.0
2025-04-23 10:10:00,263.65,264.8,263.47,264.6,14523.0,262.6889,263.8347,262.5095,263.6354,14523.0
2025-04-23 10:20:00,264.34,266.34,264.33,265.67,6933.0,263.3763,265.3691,263.3664,264.7015,6933.0
2025-04-23 10:30:00,265.92,266.21,265.1,265.72,5598.0,264.9506,265.2395,264.1336,264.7513,5598.0
2025-04-23 10:40:00,265.61,265.66,263.85,263.85,15393.0,264.6417,264.6915,262.8881,262.8881,15393.0
2025-04-23 10:50:00,264.03,264.75,263.36,264.25,30049.0,263.0675,263.7849,262.3999,263.2867,30049.0
2025-04-23 11:00:00,264.25,265.89,264.24,264.24,11080.0,263.2867,264.9207,263.2767,263.2767,11080.0
2025-04-23 11:10:00,264.24,264.91,264.14,264.42,12025.0,263.2767,263.9443,263.1771,263.4561,12025.0
2025-04-23 11:20:00,264.43,264.57,262.44,263.08,18657.0,263.466,263.6055,261.4833,262.1209,18657.0
2025-04-23 11:30:00,263.33,263.66,262.14,263.63,34050.0,262.37,262.6988,261.1844,262.6689,34050.0
2025-04-23 11:40:00,263.25,263.41,261.37,261.37,18545.0,262.2903,262.4497,260.4172,260.4172,18545.0
2025-04-23 11:50:00,261.66,263.18,261.42,262.97,13509.0,260.7061,262.2206,260.467,262.0113,13509.0
2025-04-23 12:00:00,263.03,263.17,262.48,262.73,4961.0,262.0711,262.2106,261.5231,261.7722,4961.0
2025-04-23 12:10:00,262.73,263.88,262.68,263.13,6030.0,261.7722,262.918,261.7224,262.1708,6030.0
2025-04-23 12:20:00,263.09,263.82,263.09,263.78,885.0,262.1309,262.8582,262.1309,262.8184,885.0
2025-04-23 12:30:00,263.84,264.6,263.38,264.35,3653.0,262.8782,263.6354,262.4198,263.3863,3653.0
2025-04-23 12:40:00,264.17,264.17,263.61,263.61,2677.0,263.207,263.207,262.649,262.649,2677.0
2025-04-23 12:50:00,263.69,264.64,263.66,264.3,2284.0,262.7287,263.6753,262.6988,263.3365,2284.0
2025-04-23 13:00:00,264.14,265.4,263.84,265.4,4008.0,263.1771,264.4325,262.8782,264.4325,4008.0
2025-04-23 13:10:00,264.93,264.93,264.0,264.13,13225.0,263.9642,263.9642,263.0376,263.1671,13225.0
2025-04-23 13:20:00,264.15,264.4,263.75,263.75,2301.0,263.187,263.4361,262.7885,262.7885,2301.0
2025-04-23 13:30:00,263.94,263.95,263.0,263.0,8927.0,262.9778,262.9878,262.0412,262.0412,8927.0
2025-04-23 13:40:00,262.8,263.21,261.98,262.18,6840.0,261.842,262.2505,261.025,261.2242,6840.0
2025-04-23 13:50:00,262.18,263.25,262.18,262.84,13035.0,261.2242,262.2903,261.2242,261.8818,13035.0
2025-04-23 14:00:00,263.07,263.07,261.81,262.79,4129.0,262.111,262.111,260.8556,261.832,4129.0
2025-04-23 14:10:00,262.77,262.78,262.04,262.32,5071.0,261.8121,261.822,261.0847,261.3637,5071.0
2025-04-23 14:20:00,262.48,263.03,262.27,262.27,5040.0,261.5231,262.0711,261.3139,261.3139,5040.0
2025-04-23 14:30:00,262.39,263.0,262.16,262.36,4441.0,261.4335,262.0412,261.2043,261.4036,4441.0
2025-04-23 14:40:00,262.29,262.71,262.11,262.65,5023.0,261.3338,261.7523,261.1545,261.6925,5023.0
2025-04-23 14:50:00,262.56,262.91,262.28,262.38,7015.0,261.6028,261.9516,261.3239,261.4235,7015.0
2025-04-23 15:00:00,262.28,262.49,262.01,262.01,4706.0,261.3239,261.5331,261.0548,261.0548,4706.0
2025-04-23 15:10:00,262.16,262.2,261.69,261.93,7026.0,261.2043,261.2441,260.736,260.9751,7026.0
2025-04-23 15:20:00,262.04,262.27,261.74,261.94,5255.0,261.0847,261.3139,260.7858,260.9851,5255.0
2025-04-23 15:30:00,262.19,262.34,261.96,262.06,11726.0,261.2342,261.3836,261.005,261.1047,11726.0
2025-04-23 15:40:00,262.14,262.98,262.08,262.98,13759.0,261.1844,262.0213,261.1246,262.0213,13759.0
2025-04-23 15:50:00,263.1,263.89,262.32,263.59,79604.0,262.1409,262.928,261.3637,262.6291,79604.0
2025-04-24 09:30:00,261.39,263.05,259.75,261.09,15283.0,260.4371,262.0911,258.8031,260.1382,15283.0
2025-04-24 09:40:00,262.47,262.5,261.87,262.5,2918.0,261.5132,261.5431,260.9154,261.5431,2918.0
2025-04-24 09:50:00,262.55,263.36,261.73,261.73,6115.0,261.5929,262.3999,260.7759,260.7759,6115.0
2025-04-24 10:00:00,261.88,263.78,261.32,263.78,5808.0,260.9253,262.8184,260.3674,262.8184,5808.0
2025-04-24 10:10:00,263.87,264.58,263.44,264.06,13892.0,262.9081,263.6155,262.4796,263.0974,13892.0
2025-04-24 10:20:00,263.71,263.77,262.03,263.02,7160.0,262.7486,262.8084,261.0748,262.0612,7160.0
2025-04-24 10:30:00,263.2,263.66,262.64,262.64,3580.0,262.2405,262.6988,261.6825,261.6825,3580.0
2025-04-24 10:40:00,262.7,263.07,262.03,262.16,3537.0,261.7423,262.111,261.0748,261.2043,3537.0
2025-04-24 10:50:00,262.3,262.79,262.11,262.63,2300.0,261.3438,261.832,261.1545,261.6726,2300.0
2025-04-24 11:00:00,262.86,263.82,262.63,263.66,4461.0,261.9017,262.8582,261.6726,262.6988,4461.0
2025-04-24 11:10:00,263.77,263.97,263.43,263.43,5535.0,262.8084,263.0077,262.4697,262.4697,5535.0
2025-04-24 11:20:00,263.39,263.61,262.7,263.35,4473.0,262.4298,262.649,261.7423,262.39,4473.0
2025-04-24 11:30:00,263.11,264.59,263.11,264.59,3056.0,262.1508,263.6254,262.1508,263.6254,3056.0
2025-04-24 11:40:00,264.34,264.55,264.14,264.14,2557.0,263.3763,263.5856,263.1771,263.1771,2557.0
2025-04-24 11:50:00,264.3,264.8,264.16,264.27,5535.0,263.3365,263.8347,263.197,263.3066,5535.0
2025-04-24 12:00:00,264.11,264.22,263.92,264.18,2936.0,263.1472,263.2568,262.9579,263.2169,2936.0
2025-04-24 12:10:00,264.1,265.85,263.76,265.38,27681.0,263.1372,264.8808,262.7985,264.4126,27681.0
2025-04-24 12:20:00,265.21,265.21,264.76,264.97,1992.0,264.2432,264.2432,263.7948,264.0041,1992.0
2025-04-24 12:30:00,265.09,265.39,264.65,264.65,3500.0,264.1236,264.4225,263.6852,263.6852,3500.0
2025-04-24 12:40:00,264.64,265.02,264.51,264.97,3410.0,263.6753,264.0539,263.5457,264.0041,3410.0
2025-04-24 12:50:00,264.81,265.65,264.54,265.55,7933.0,263.8446,264.6816,263.5756,264.5819,7933.0
2025-04-24 13:00:00,265.33,265.94,265.09,265.94,2412.0,264.3627,264.9705,264.1236,264.9705,2412.0
2025-04-24 13:10:00,265.79,266.3,265.67,266.17,5196.0,264.8211,265.3292,264.7015,265.1997,5196.0
2025-04-24 13:20:00,266.19,266.36,265.93,266.24,4627.0,265.2196,265.389,264.9606,265.2694,4627.0
2025-04-24 13:30:00,266.26,266.26,265.69,266.15,4267.0,265.2893,265.2893,264.7214,265.1797,4267.0
2025-04-24 13:40:00,266.25,266.25,265.58,265.58,5250.0,265.2794,265.2794,264.6118,264.6118,5250.0
2025-04-24 13:50:00,265.74,266.17,265.61,266.17,6740.0,264.7712,265.1997,264.6417,265.1997,6740.0
2025-04-24 14:00:00,266.18,266.58,265.97,266.58,7353.0,265.2096,265.6082,265.0004,265.6082,7353.0
2025-04-24 14:10:00,266.35,266.35,265.71,265.9,4263.0,265.379,265.379,264.7414,264.9307,4263.0
2025-04-24 14:20:00,265.9,265.9,265.46,265.7,2957.0,264.9307,264.9307,264.4923,264.7314,2957.0
2025-04-24 14:30:00,265.62,266.11,265.62,266.02,5701.0,264.6517,265.1399,264.6517,265.0502,5701.0
2025-04-24 14:40:00,266.11,266.45,266.09,266.32,5072.0,265.1399,265.4787,265.12,265.3491,5072.0
2025-04-24 14:50:00,266.33,267.0,266.33,267.0,6042.0,265.3591,266.0267,265.3591,266.0267,6042.0
2025-04-24 15:00:00,266.75,267.0,266.17,266.18,5421.0,265.7776,266.0267,265.1997,265.2096,5421.0
2025-04-24 15:10:00,266.03,266.63,265.94,266.48,7005.0,265.0602,265.658,264.9705,265.5085,7005.0
2025-04-24 15:20:00,266.43,266.72,266.13,266.13,8198.0,265.4587,265.7477,265.1598,265.1598,8198.0
2025-04-24 15:30:00,266.2,266.93,265.31,266.37,18318.0,265.2296,265.9569,264.3428,265.3989,18318.0
2025-04-24 15:40:00,266.51,266.99,266.24,266.81,9968.0,265.5384,266.0167,265.2694,265.8373,9968.0
2025-04-24 15:50:00,266.64,268.01,266.62,267.68,104514.0,265.668,267.033,265.648,266.7042,104514.0
2025-04-25 09:30:00,266.11,266.12,262.01,263.99,10211.0,265.1399,265.1499,261.0548,263.0276,10211.0
2025-04-25 09:40:00,263.99,263.99,262.45,263.88,4395.0,263.0276,263.0276,261.4932,262.918,4395.0
2025-04-25 09:50:00,263.28,264.82,263.28,264.56,4524.0,262.3202,263.8546,262.3202,263.5955,4524.0
2025-04-25 10:00:00,264.16,266.04,264.15,266.03,5221.0,263.197,265.0702,263.187,265.0602,5221.0
2025-04-25 10:10:00,266.07,267.28,266.07,266.63,12668.0,265.1,266.3056,265.1,265.658,12668.0
2025-04-25 10:20:00,266.38,267.31,265.18,265.42,10072.0,265.4089,266.3355,264.2133,264.4524,10072.0
2025-04-25 10:30:00,265.23,265.34,263.99,264.11,8086.0,264.2631,264.3727,263.0276,263.1472,8086.0
2025-04-25 10:40:00,263.97,264.64,263.75,264.52,5602.0,263.0077,263.6753,262.7885,263.5557,5602.0
2025-04-25 10:50:00,264.52,264.53,263.12,263.72,8102.0,263.5557,263.5657,262.1608,262.7586,8102.0
2025-04-25 11:00:00,263.83,264.47,263.82,264.33,3254.0,262.8682,263.5059,262.8582,263.3664,3254.0
2025-04-25 11:10:00,264.33,264.4,263.84,264.05,9307.0,263.3664,263.4361,262.8782,263.0874,9307.0
2025-04-25 11:20:00,264.05,265.01,263.75,264.17,23088.0,263.0874,264.0439,262.7885,263.207,23088.0
2025-04-25 11:30:00,264.18,264.19,263.12,263.13,2766.0,263.2169,263.2269,262.1608,262.1708,2766.0
2025-04-25 11:40:00,263.41,263.65,262.34,262.5,4867.0,262.4497,262.6889,261.3836,261.5431,4867.0
2025-04-25 11:50:00,262.76,263.3,262.53,263.26,4027.0,261.8021,262.3401,261.5729,262.3003,4027.0
2025-04-25 12:00:00,263.26,263.86,263.19,263.86,8873.0,262.3003,262.8981,262.2305,262.8981,8873.0
2025-04-25 12:10:00,263.93,264.0,263.77,263.77,1759.0,262.9678,263.0376,262.8084,262.8084,1759.0
2025-04-25 12:20:00,263.96,264.52,263.82,263.82,8624.0,262.9977,263.5557,262.8582,262.8582,8624.0
2025-04-25 12:30:00,264.12,264.66,263.31,263.38,11324.0,263.1572,263.6952,262.3501,262.4198,11324.0
2025-04-25 12:40:00,263.39,264.78,263.26,264.46,14687.0,262.4298,263.8147,262.3003,263.4959,14687.0
2025-04-25 12:50:00,264.19,264.44,263.75,263.99,9107.0,263.2269,263.476,262.7885,263.0276,9107.0
2025-04-25 13:00:00,263.96,265.0,263.85,264.23,14191.0,262.9977,264.0339,262.8881,263.2667,14191.0
2025-04-25 13:10:00,264.22,265.11,264.22,265.03,7600.0,263.2568,264.1435,263.2568,264.0638,7600.0
2025-04-25 13:20:00,265.19,265.63,264.39,265.38,23816.0,264.2232,264.6616,263.4262,264.4126,23816.0
2025-04-25 13:30:00,265.17,265.25,264.37,264.42,11574.0,264.2033,264.283,263.4062,263.4561,11574.0
2025-04-25 13:40:00,264.41,264.41,263.75,263.85,7898.0,263.4461,263.4461,262.7885,262.8881,7898.0
2025-04-25 13:50:00,263.81,263.99,263.27,263.68,3960.0,262.8483,263.0276,262.3102,262.7188,3960.0
2025-04-25 14:00:00,263.76,263.93,263.19,263.88,4276.0,262.7985,262.9678,262.2305,262.918,4276.0
2025-04-25 14:10:00,263.94,264.04,263.66,263.98,4818.0,262.9778,263.0774,262.6988,263.0177,4818.0
2025-04-25 14:20:00,263.93,264.61,263.9,264.4,11307.0,262.9678,263.6454,262.938,263.4361,11307.0
2025-04-25 14:30:00,264.56,264.8,264.38,264.69,8153.0,263.5955,263.8347,263.4162,263.7251,8153.0
2025-04-25 14:40:00,264.63,264.98,264.44,264.97,15565.0,263.6653,264.014,263.476,264.0041,15565.0
2025-04-25 14:50:00,264.99,265.15,264.23,264.61,14223.0,264.024,264.1834,263.2667,263.6454,14223.0
2025-04-25 15:00:00,264.65,264.65,264.16,264.3,2456.0,263.6852,263.6852,263.197,263.3365,2456.0
2025-04-25 15:10:00,264.28,264.47,264.11,264.11,8411.0,263.3166,263.5059,263.1472,263.1472,8411.0
2025-04-25 15:20:00,264.19,264.55,263.62,263.64,8944.0,263.2269,263.5856,262.659,262.6789,8944.0
2025-04-25 15:30:00,263.64,263.88,262.96,263.31,22542.0,262.6789,262.918,262.0014,262.3501,22542.0
2025-04-25 15:40:00,263.42,263.82,263.21,263.67,31007.0,262.4597,262.8582,262.2505,262.7088,31007.0
2025-04-25 15:50:00,263.57,264.7,263.57,264.34,90677.0,262.6092,263.735,262.6092,263.3763,90677.0
2025-04-28 09:30:00,264.22,266.66,263.47,266.0,24708.0,263.2568,265.6879,262.5095,265.0303,24708.0
2025-04-28 09:40:00,266.03,266.25,264.07,264.07,10330.0,265.0602,265.2794,263.1073,263.1073,10330.0
2025-04-28 09:50:00,264.79,264.79,262.92,263.33,16032.0,263.8247,263.8247,261.9615,262.37,16032.0
2025-04-28 10:00:00,263.34,264.08,263.33,264.0,6749.0,262.38,263.1173,262.37,263.0376,6749.0
2025-04-28 10:10:00,264.0,264.61,263.72,264.28,15889.0,263.0376,263.6454,262.7586,263.3166,15889.0
2025-04-28 10:20:00,264.5,264.69,264.05,264.11,12772.0,263.5358,263.7251,263.0874,263.1472,12772.0
2025-04-28 10:30:00,264.04,264.04,263.25,263.49,3157.0,263.0774,263.0774,262.2903,262.5294,3157.0
2025-04-28 10:40:00,263.45,263.82,263.03,263.82,8517.0,262.4896,262.8582,262.0711,262.8582,8517.0
2025-04-28 10:50:00,263.64,264.17,263.36,264.13,9623.0,262.6789,263.207,262.3999,263.1671,9623.0
2025-04-28 11:00:00,264.27,264.44,264.1,264.23,2946.0,263.3066,263.476,263.1372,263.2667,2946.0
2025-04-28 11:10:00,264.34,264.45,263.77,263.85,5512.0,263.3763,263.4859,262.8084,262.8881,5512.0
2025-04-28 11:20:00,264.0,264.07,263.06,263.19,4474.0,263.0376,263.1073,262.101,262.2305,4474.0
2025-04-28 11:30:00,263.19,263.2,262.69,263.05,11320.0,262.2305,262.2405,261.7324,262.0911,11320.0
2025-04-28 11:40:00,263.05,263.48,262.99,263.1,1141.0,262.0911,262.5195,262.0313,262.1409,1141.0
2025-04-28 11:50:00,263.13,263.18,262.63,262.85,4187.0,262.1708,262.2206,261.6726,261.8918,4187.0
2025-04-28 12:00:00,263.06,263.06,262.78,263.05,846.0,262.101,262.101,261.822,262.0911,846.0
2025-04-28 12:10:00,263.0,263.48,262.52,263.48,5322.0,262.0412,262.5195,261.563,262.5195,5322.0
2025-04-28 12:20:00,263.36,263.36,262.88,262.92,2941.0,262.3999,262.3999,261.9217,261.9615,2941.0
2025-04-28 12:30:00,262.84,262.94,262.23,262.27,8907.0,261.8818,261.9815,261.274,261.3139,8907.0
2025-04-28 12:40:00,262.21,262.22,261.59,261.7,3975.0,261.2541,261.2641,260.6364,260.746,3975.0
2025-04-28 12:50:00,261.77,261.77,260.85,261.14,7539.0,260.8157,260.8157,259.8991,260.188,7539.0
2025-04-28 13:00:00,261.39,261.56,261.18,261.43,4726.0,260.4371,260.6065,260.2279,260.477,4726.0
2025-04-28 13:10:00,261.43,261.43,261.06,261.18,4642.0,260.477,260.477,260.1083,260.2279,4642.0
2025-04-28 13:20:00,261.18,261.21,260.5,260.5,8116.0,260.2279,260.2578,259.5503,259.5503,8116.0
2025-04-28 13:30:00,260.4,261.1,260.01,260.95,9559.0,259.4507,260.1482,259.0621,259.9987,9559.0
2025-04-28 13:40:00,261.0,261.59,261.0,261.47,6713.0,260.0485,260.6364,260.0485,260.5168,6713.0
2025-04-28 13:50:00,261.64,261.83,261.44,261.76,4075.0,260.6862,260.8755,260.4869,260.8058,4075.0
2025-04-28 14:00:00,261.76,263.13,261.76,263.04,7716.0,260.8058,262.1708,260.8058,262.0811,7716.0
2025-04-28 14:10:00,262.75,262.99,262.53,262.66,1389.0,261.7921,262.0313,261.5729,261.7025,1389.0
2025-04-28 14:20:00,262.79,262.88,262.44,262.44,10494.0,261.832,261.9217,261.4833,261.4833,10494.0
2025-04-28 14:30:00,262.51,262.66,262.36,262.36,3898.0,261.553,261.7025,261.4036,261.4036,3898.0
2025-04-28 14:40:00,262.34,262.9,262.34,262.9,9458.0,261.3836,261.9416,261.3836,261.9416,9458.0
2025-04-28 14:50:00,262.84,262.96,262.71,262.83,5969.0,261.8818,262.0014,261.7523,261.8719,5969.0
2025-04-28 15:00:00,262.78,263.22,262.78,262.97,10128.0,261.822,262.2604,261.822,262.0113,10128.0
2025-04-28 15:10:00,263.03,263.36,263.0,263.14,17977.0,262.0711,262.3999,262.0412,262.1807,17977.0
2025-04-28 15:20:00,263.22,263.72,263.01,263.04,37924.0,262.2604,262.7586,262.0512,262.0811,37924.0
2025-04-28 15:30:00,262.95,263.15,262.46,262.63,77346.0,261.9914,262.1907,261.5032,261.6726,77346.0
2025-04-28 15:40:00,262.65,263.16,262.56,263.0,46864.0,261.6925,262.2007,261.6028,262.0412,46864.0
2025-04-28 15:50:00,262.93,264.02,262.89,263.19,196364.0,261.9715,263.0575,261.9316,262.2305,196364.0
2025-04-29 09:30:00,264.52,264.52,261.23,262.44,24302.0,263.5557,263.5557,260.2777,261.4833,24302.0
2025-04-29 09:40:00,262.41,262.45,261.13,262.13,14840.0,261.4534,261.4932,260.1781,261.1744,14840.0
2025-04-29 09:50:00,262.19,262.19,260.41,260.63,17566.0,261.2342,261.2342,259.4607,259.6799,17566.0
2025-04-29 10:00:00,260.84,261.47,260.51,261.07,17511.0,259.8891,260.5168,259.5603,260.1183,17511.0
2025-04-29 10:10:00,261.32,262.47,260.98,261.81,16578.0,260.3674,261.5132,260.0286,260.8556,16578.0
2025-04-29 10:20:00,262.03,262.03,260.46,260.72,18551.0,261.0748,261.0748,259.5105,259.7695,18551.0
2025-04-29 10:30:00,260.61,261.67,260.61,261.27,17796.0,259.6599,260.7161,259.6599,260.3175,17796.0
2025-04-29 10:40:00,261.45,262.41,261.29,262.23,17566.0,260.4969,261.4534,260.3375,261.274,17566.0
2025-04-29 10:50:00,262.24,262.66,262.03,262.5,16461.0,261.284,261.7025,261.0748,261.5431,16461.0
2025-04-29 11:00:00,262.5,262.75,262.2,262.57,11339.0,261.5431,261.7921,261.2441,261.6128,11339.0
2025-04-29 11:10:00,262.65,263.14,262.35,262.63,5708.0,261.6925,262.1807,261.3936,261.6726,5708.0
2025-04-29 11:20:00,262.41,263.62,261.94,263.08,40608.0,261.4534,262.659,260.9851,262.1209,40608.0
2025-04-29 11:30:00,263.09,263.51,262.72,263.29,14257.0,262.1309,262.5494,261.7623,262.3302,14257.0
2025-04-29 11:40:00,263.1,263.63,262.92,263.56,8942.0,262.1409,262.6689,261.9615,262.5992,8942.0
2025-04-29 11:50:00,263.36,263.58,262.07,262.28,22534.0,262.3999,262.6191,261.1146,261.3239,22534.0
2025-04-29 12:00:00,262.28,262.57,261.96,262.05,36343.0,261.3239,261.6128,261.005,261.0947,36343.0
2025-04-29 12:10:00,262.17,262.59,261.86,262.34,50459.0,261.2143,261.6327,260.9054,261.3836,50459.0
2025-04-29 12:20:00,262.48,262.59,262.06,262.2,11579.0,261.5231,261.6327,261.1047,261.2441,11579.0
2025-04-29 12:30:00,262.05,262.07,261.43,261.44,9952.0,261.0947,261.1146,260.477,260.4869,9952.0
2025-04-29 12:40:00,261.41,261.66,261.06,261.07,18351.0,260.457,260.7061,260.1083,260.1183,18351.0
2025-04-29 12:50:00,261.04,261.59,260.87,261.02,11819.0,260.0884,260.6364,259.919,260.0685,11819.0
2025-04-29 13:00:00,261.12,262.1,261.12,262.1,19132.0,260.1681,261.1445,260.1681,261.1445,19132.0
2025-04-29 13:10:00,261.89,261.89,261.23,261.72,17225.0,260.9353,260.9353,260.2777,260.7659,17225.0
2025-04-29 13:20:00,261.73,261.95,261.46,261.68,18827.0,260.7759,260.9951,260.5068,260.726,18827.0
2025-04-29 13:30:00,261.68,261.87,261.39,261.77,8646.0,260.726,260.9154,260.4371,260.8157,8646.0
2025-04-29 13:40:00,261.77,262.47,261.67,262.4,19667.0,260.8157,261.5132,260.7161,261.4434,19667.0
2025-04-29 13:50:00,262.38,262.5,261.99,262.24,12420.0,261.4235,261.5431,261.0349,261.284,12420.0
2025-04-29 14:00:00,262.43,262.61,262.07,262.37,11850.0,261.4733,261.6527,261.1146,261.4135,11850.0
2025-04-29 14:10:00,262.37,262.37,261.75,262.23,42033.0,261.4135,261.4135,260.7958,261.274,42033.0
2025-04-29 14:20:00,262.1,262.29,261.92,262.0,8083.0,261.1445,261.3338,260.9652,261.0449,8083.0
2025-04-29 14:30:00,262.03,262.31,261.81,261.81,24176.0,261.0748,261.3537,260.8556,260.8556,24176.0
2025-04-29 14:40:00,261.85,262.14,261.49,261.68,15924.0,260.8954,261.1844,260.5367,260.726,15924.0
2025-04-29 14:50:00,261.58,261.85,261.42,261.63,29721.0,260.6264,260.8954,260.467,260.6762,29721.0
2025-04-29 15:00:00,261.63,261.9,261.4,261.44,28301.0,260.6762,260.9452,260.4471,260.4869,28301.0
2025-04-29 15:10:00,261.44,261.89,261.36,261.58,31714.0,260.4869,260.9353,260.4072,260.6264,31714.0
2025-04-29 15:20:00,261.71,261.99,261.51,261.99,37224.0,260.7559,261.0349,260.5567,261.0349,37224.0
2025-04-29 15:30:00,262.05,262.06,260.0,260.05,35389.0,261.0947,261.1047,259.0522,259.102,35389.0
2025-04-29 15:40:00,260.05,260.52,259.54,260.0,86445.0,259.102,259.5703,258.5938,259.0522,86445.0
2025-04-29 15:50:00,260.12,260.12,257.94,259.34,323681.0,259.1717,259.1717,256.9997,258.3946,323681.0
2025-04-30 09:30:00,273.44,276.14,260.62,262.15,170725.0,272.4432,275.1333,259.6699,261.1943,170725.0
2025-04-30 09:40:00,262.04,262.04,256.36,259.44,167347.0,261.0847,261.0847,255.4254,258.4942,167347.0
2025-04-30 09:50:00,259.0,260.9,257.4,260.2,68180.0,258.0558,259.9489,256.4616,259.2514,68180.0
2025-04-30 10:00:00,260.2,264.13,259.45,263.01,49704.0,259.2514,263.1671,258.5042,262.0512,49704.0
2025-04-30 10:10:00,263.0,264.63,262.01,264.33,42874.0,262.0412,263.6653,261.0548,263.3664,42874.0
2025-04-30 10:20:00,263.97,265.8,263.02,264.28,26821.0,263.0077,264.831,262.0612,263.3166,26821.0
2025-04-30 10:30:00,264.28,265.23,261.29,261.69,27372.0,263.3166,264.2631,260.3375,260.736,27372.0
2025-04-30 10:40:00,261.82,261.87,258.57,259.26,45946.0,260.8655,260.9154,257.6274,258.3149,45946.0
2025-04-30 10:50:00,259.08,259.1,255.45,256.54,35064.0,258.1355,258.1555,254.5188,255.6048,35064.0
2025-04-30 11:00:00,256.75,257.95,255.7,256.71,33886.0,255.814,257.0096,254.7678,255.7742,33886.0
2025-04-30 11:10:00,256.57,257.63,255.84,255.86,30601.0,255.6347,256.6908,254.9073,254.9273,30601.0
2025-04-30 11:20:00,256.14,256.72,254.82,255.5,39267.0,255.2062,255.7841,253.8911,254.5686,39267.0
2025-04-30 11:30:00,255.55,257.1,255.02,256.11,22060.0,254.6184,256.1627,254.0903,255.1764,22060.0
2025-04-30 11:40:00,256.19,257.19,255.7,256.44,21531.0,255.2561,256.2524,254.7678,255.5051,21531.0
2025-04-30 11:50:00,256.37,257.8,255.94,256.78,27984.0,255.4354,256.8602,255.007,255.8439,27984.0
2025-04-30 12:00:00,256.78,258.24,256.54,257.69,16882.0,255.8439,257.2986,255.6048,256.7506,16882.0
2025-04-30 12:10:00,257.21,258.82,256.89,257.6,27124.0,256.2723,257.8765,255.9535,256.6609,27124.0
2025-04-30 12:20:00,257.1,257.33,255.33,255.75,17310.0,256.1627,256.3919,254.3992,254.8177,17310.0
2025-04-30 12:30:00,255.5,255.51,254.5,255.25,28568.0,254.5686,254.5785,253.5722,254.3195,28568.0
2025-04-30 12:40:00,255.21,256.38,255.08,256.28,25606.0,254.2796,255.4454,254.1501,255.3457,25606.0
2025-04-30 12:50:00,256.3,256.75,256.07,256.29,12438.0,255.3657,255.814,255.1365,255.3557,12438.0
2025-04-30 13:00:00,256.42,257.88,256.24,256.66,142250.0,255.4852,256.9399,255.3059,255.7243,142250.0
2025-04-30 13:10:00,256.79,257.0,255.48,256.7,20306.0,255.8539,256.0631,254.5486,255.7642,20306.0
2025-04-30 13:20:00,256.9,259.75,256.79,259.75,65590.0,255.9635,258.8031,255.8539,258.8031,65590.0
2025-04-30 13:30:00,259.15,260.26,258.3,260.19,13702.0,258.2053,259.3112,257.3584,259.2415,13702.0
2025-04-30 13:40:00,260.22,262.47,259.92,262.16,21741.0,259.2714,261.5132,258.9725,261.2043,21741.0
2025-04-30 13:50:00,261.82,263.31,261.76,262.94,45051.0,260.8655,262.3501,260.8058,261.9815,45051.0
2025-04-30 14:00:00,262.98,265.1,262.83,264.0,84076.0,262.0213,264.1336,261.8719,263.0376,84076.0
2025-04-30 14:10:00,263.99,264.38,262.61,263.57,27148.0,263.0276,263.4162,261.6527,262.6092,27148.0
2025-04-30 14:20:00,263.57,264.27,263.23,263.53,18650.0,262.6092,263.3066,262.2704,262.5693,18650.0
2025-04-30 14:30:00,263.25,263.79,261.35,261.35,27452.0,262.2903,262.8284,260.3972,260.3972,27452.0
2025-04-30 14:40:00,261.63,261.76,260.38,260.68,130258.0,260.6762,260.8058,259.4308,259.7297,130258.0
2025-04-30 14:50:00,260.67,260.67,258.09,258.27,16914.0,259.7197,259.7197,257.1491,257.3285,16914.0
2025-04-30 15:00:00,258.3,258.8,257.33,257.93,87915.0,257.3584,257.8565,256.3919,256.9897,87915.0
2025-04-30 15:10:00,257.91,258.54,256.62,256.62,18473.0,256.9698,257.5975,255.6845,255.6845,18473.0
2025-04-30 15:20:00,256.81,257.97,256.5,256.57,33917.0,255.8738,257.0296,255.5649,255.6347,33917.0
2025-04-30 15:30:00,256.59,259.18,256.26,258.18,59210.0,255.6546,258.2352,255.3258,257.2388,59210.0
2025-04-30 15:40:00,258.42,261.56,258.37,261.19,63646.0,257.4779,260.6065,257.4281,260.2378,63646.0
2025-04-30 15:50:00,260.99,262.67,260.92,262.19,130357.0,260.0386,261.7124,259.9688,261.2342,130357.0
2025-05-01 09:30:00,265.86,267.0,262.25,265.87,55216.0,264.8908,266.0267,261.294,264.9008,55216.0
2025-05-01 09:40:00,266.92,267.01,265.37,266.47,17090.0,265.9469,266.0366,264.4026,265.4986,17090.0
2025-05-01 09:50:00,266.7,266.94,261.5,262.8,17021.0,265.7277,265.9669,260.5467,261.842,17021.0
2025-05-01 10:00:00,262.59,263.61,260.1,260.48,16968.0,261.6327,262.649,259.1518,259.5304,16968.0
2025-05-01 10:10:00,260.61,262.26,260.61,261.4,11996.0,259.6599,261.3039,259.6599,260.4471,11996.0
2025-05-01 10:20:00,261.41,261.52,259.93,260.7,7778.0,260.457,260.5666,258.9824,259.7496,7778.0
2025-05-01 10:30:00,260.69,260.7,259.42,260.24,8181.0,259.7397,259.7496,258.4743,259.2913,8181.0
2025-05-01 10:40:00,260.52,261.03,259.61,260.14,12351.0,259.5703,260.0784,258.6636,259.1917,12351.0
2025-05-01 10:50:00,260.35,260.73,259.56,260.1,13020.0,259.4009,259.7795,258.6138,259.1518,13020.0
2025-05-01 11:00:00,259.82,260.67,259.82,260.32,9502.0,258.8728,259.7197,258.8728,259.371,9502.0
2025-05-01 11:10:00,260.32,261.2,259.6,261.2,6863.0,259.371,260.2478,258.6536,260.2478,6863.0
2025-05-01 11:20:00,260.96,261.61,260.02,260.02,7504.0,260.0087,260.6563,259.0721,259.0721,7504.0
2025-05-01 11:30:00,260.0,260.71,259.82,260.49,12119.0,259.0522,259.7596,258.8728,259.5404,12119.0
2025-05-01 11:40:00,260.2,260.86,258.48,258.65,15863.0,259.2514,259.909,257.5377,257.7071,15863.0
2025-05-01 11:50:00,258.51,258.92,257.85,258.79,22068.0,257.5676,257.9761,256.91,257.8466,22068.0
2025-05-01 12:00:00,258.74,259.06,258.57,258.87,17098.0,257.7968,258.1156,257.6274,257.9263,17098.0
2025-05-01 12:10:00,258.61,258.93,258.34,258.55,18145.0,257.6672,257.9861,257.3982,257.6075,18145.0
2025-05-01 12:20:00,258.64,258.95,258.22,258.5,12072.0,257.6971,258.006,257.2787,257.5576,12072.0
2025-05-01 12:30:00,258.64,259.5,258.64,259.49,5128.0,257.6971,258.554,257.6971,258.544,5128.0
2025-05-01 12:40:00,259.49,259.67,258.85,259.01,14037.0,258.544,258.7234,257.9064,258.0658,14037.0
2025-05-01 12:50:00,259.03,259.32,258.96,259.11,4739.0,258.0857,258.3746,258.016,258.1654,4739.0
2025-05-01 13:00:00,259.04,260.91,259.04,260.75,10347.0,258.0957,259.9589,258.0957,259.7994,10347.0
2025-05-01 13:10:00,260.67,262.31,260.66,262.05,16643.0,259.7197,261.3537,259.7098,261.0947,16643.0
2025-05-01 13:20:00,262.1,262.67,261.97,262.67,9834.0,261.1445,261.7124,261.015,261.7124,9834.0
2025-05-01 13:30:00,262.46,263.14,262.38,263.08,13796.0,261.5032,262.1807,261.4235,262.1209,13796.0
2025-05-01 13:40:00,263.03,263.11,262.38,263.11,13090.0,262.0711,262.1508,261.4235,262.1508,13090.0
2025-05-01 13:50:00,263.05,263.28,262.04,262.25,8759.0,262.0911,262.3202,261.0847,261.294,8759.0
2025-05-01 14:00:00,262.04,262.49,260.06,260.35,17484.0,261.0847,261.5331,259.112,259.4009,17484.0
2025-05-01 14:10:00,260.35,261.45,260.34,260.9,15948.0,259.4009,260.4969,259.3909,259.9489,15948.0
2025-05-01 14:20:00,261.1,261.1,256.69,260.19,79087.0,260.1482,260.1482,255.7542,259.2415,79087.0
2025-05-01 14:30:00,259.6,260.36,256.62,258.62,44849.0,258.6536,259.4109,255.6845,257.6772,44849.0
2025-05-01 14:40:00,258.91,259.35,258.4,258.85,23101.0,257.9661,258.4045,257.458,257.9064,23101.0
2025-05-01 14:50:00,258.47,258.49,256.7,257.0,20404.0,257.5277,257.5477,255.7642,256.0631,20404.0
2025-05-01 15:00:00,257.19,257.3,256.73,257.0,19129.0,256.2524,256.362,255.7941,256.0631,19129.0
2025-05-01 15:10:00,257.18,257.69,257.08,257.41,13397.0,256.2425,256.7506,256.1428,256.4716,13397.0
2025-05-01 15:20:00,257.38,258.71,257.37,258.26,12405.0,256.4417,257.7669,256.4318,257.3185,12405.0
2025-05-01 15:30:00,258.44,259.29,258.09,258.93,17403.0,257.4979,258.3448,257.1491,257.9861,17403.0
2025-05-01 15:40:00,258.9,259.04,257.48,257.83,32616.0,257.9562,258.0957,256.5414,256.8901,32616.0
2025-05-01 15:50:00,257.48,257.53,255.6,255.9,109290.0,256.5414,256.5912,254.6682,254.9671,109290.0
2025-05-02 09:30:00,258.87,259.3,255.48,255.92,16705.0,257.9263,258.3547,254.5486,254.987,16705.0
2025-05-02 09:40:00,256.46,257.21,255.78,256.03,13546.0,255.5251,256.2723,254.8476,255.0966,13546.0
2025-05-02 09:50:00,255.77,255.9,254.44,255.24,10500.0,254.8376,254.9671,253.5124,254.3095,10500.0
2025-05-02 10:00:00,255.21,256.59,254.2,254.2,27682.0,254.2796,255.6546,253.2733,253.2733,27682.0
2025-05-02 10:10:00,254.59,256.91,254.58,255.84,20296.0,253.6619,255.9734,253.6519,254.9073,20296.0
2025-05-02 10:20:00,256.03,256.27,255.04,255.49,7355.0,255.0966,255.3358,254.1103,254.5586,7355.0
2025-05-02 10:30:00,255.22,255.22,254.14,254.54,10373.0,254.2896,254.2896,253.2135,253.6121,10373.0
2025-05-02 10:40:00,254.53,255.72,254.42,255.72,16622.0,253.6021,254.7878,253.4925,254.7878,16622.0
2025-05-02 10:50:00,256.13,259.26,255.7,258.79,53390.0,255.1963,258.3149,254.7678,257.8466,53390.0
2025-05-02 11:00:00,258.91,259.31,256.55,256.94,12261.0,257.9661,258.3647,255.6147,256.0033,12261.0
2025-05-02 11:10:00,256.7,256.94,256.0,256.06,9787.0,255.7642,256.0033,255.0668,255.1265,9787.0
2025-05-02 11:20:00,256.16,257.34,256.01,257.14,41983.0,255.2262,256.4019,255.0767,256.2026,41983.0
2025-05-02 11:30:00,257.13,258.08,257.12,257.65,12371.0,256.1926,257.1392,256.1827,256.7107,12371.0
2025-05-02 11:40:00,257.84,257.84,257.31,257.38,11133.0,256.9,256.9,256.372,256.4417,11133.0
2025-05-02 11:50:00,257.5,257.5,257.13,257.23,12970.0,256.5613,256.5613,256.1926,256.2923,12970.0
2025-05-02 12:00:00,257.24,257.82,257.24,257.68,5208.0,256.3022,256.8801,256.3022,256.7406,5208.0
2025-05-02 12:10:00,257.35,258.07,257.35,258.07,8880.0,256.4118,257.1292,256.4118,257.1292,8880.0
2025-05-02 12:20:00,258.08,259.31,258.0,258.69,11773.0,257.1392,258.3647,257.0595,257.7469,11773.0
2025-05-02 12:30:00,258.69,259.39,258.4,259.28,7913.0,257.7469,258.4444,257.458,258.3348,7913.0
2025-05-02 12:40:00,259.32,259.96,259.32,259.75,9842.0,258.3746,259.0123,258.3746,258.8031,9842.0
2025-05-02 12:50:00,259.71,260.21,258.66,258.91,19825.0,258.7632,259.2614,257.7171,257.9661,19825.0
2025-05-02 13:00:00,258.76,259.05,258.04,259.05,11139.0,257.8167,258.1056,257.0993,258.1056,11139.0
2025-05-02 13:10:00,258.87,258.98,258.55,258.68,6635.0,257.9263,258.0359,257.6075,257.737,6635.0
2025-05-02 13:20:00,258.68,258.87,258.16,258.4,5272.0,257.737,257.9263,257.2189,257.458,5272.0
2025-05-02 13:30:00,258.44,258.85,257.96,258.35,11158.0,257.4979,257.9064,257.0196,257.4082,11158.0
2025-05-02 13:40:00,258.46,258.46,257.67,257.67,6681.0,257.5178,257.5178,256.7307,256.7307,6681.0
2025-05-02 13:50:00,257.53,258.03,257.47,257.9,9610.0,256.5912,257.0894,256.5314,256.9598,9610.0
2025-05-02 14:00:00,257.82,258.0,257.38,257.92,9190.0,256.8801,257.0595,256.4417,256.9798,9190.0
2025-05-02 14:10:00,257.99,257.99,257.62,257.62,9460.0,257.0495,257.0495,256.6808,256.6808,9460.0
2025-05-02 14:20:00,257.61,258.01,257.0,257.35,40893.0,256.6709,257.0694,256.0631,256.4118,40893.0
2025-05-02 14:30:00,257.39,257.73,257.35,257.47,21439.0,256.4517,256.7904,256.4118,256.5314,21439.0
2025-05-02 14:40:00,257.47,258.25,257.28,257.66,12851.0,256.5314,257.3085,256.3421,256.7207,12851.0
2025-05-02 14:50:00,257.66,257.9,257.48,257.53,10204.0,256.7207,256.9598,256.5414,256.5912,10204.0
2025-05-02 15:00:00,257.5,258.12,257.5,257.65,18361.0,256.5613,257.179,256.5613,256.7107,18361.0
2025-05-02 15:10:00,257.69,258.92,257.4,258.92,20805.0,256.7506,257.9761,256.4616,257.9761,20805.0
2025-05-02 15:20:00,258.89,259.42,258.59,258.63,18192.0,257.9462,258.4743,257.6473,257.6872,18192.0
2025-05-02 15:30:00,258.6,259.14,257.67,257.7,24985.0,257.6573,258.1953,256.7307,256.7606,24985.0
2025-05-02 15:40:00,257.77,257.77,257.2,257.57,68280.0,256.8303,256.8303,256.2624,256.631,68280.0
2025-05-02 15:50:00,257.59,258.87,257.07,258.53,198747.0,256.651,257.9263,256.1329,257.5875,198747.0
2025-05-05 09:30:00,256.98,260.03,256.61,258.9,33497.0,256.0432,259.0821,255.6745,257.9562,33497.0
2025-05-05 09:40:00,258.76,259.45,258.03,258.06,16650.0,257.8167,258.5042,257.0894,257.1192,16650.0
2025-05-05 09:50:00,257.87,258.18,257.05,257.06,10534.0,256.9299,257.2388,256.1129,256.1229,10534.0
2025-05-05 10:00:00,257.47,258.34,257.32,257.84,11670.0,256.5314,257.3982,256.3819,256.9,11670.0
2025-05-05 10:10:00,257.57,257.89,256.85,257.23,10431.0,256.631,256.9499,255.9137,256.2923,10431.0
2025-05-05 10:20:00,257.13,258.54,257.13,257.9,12337.0,256.1926,257.5975,256.1926,256.9598,12337.0
2025-05-05 10:30:00,257.9,258.33,257.72,258.12,8101.0,256.9598,257.3883,256.7805,257.179,8101.0
2025-05-05 10:40:00,258.07,258.77,258.07,258.54,5154.0,257.1292,257.8267,257.1292,257.5975,5154.0
2025-05-05 10:50:00,258.54,259.19,258.44,258.51,6638.0,257.5975,258.2451,257.4979,257.5676,6638.0
2025-05-05 11:00:00,258.58,258.62,257.61,257.89,7289.0,257.6373,257.6772,256.6709,256.9499,7289.0
2025-05-05 11:10:00,257.84,258.41,257.63,258.22,13075.0,256.9,257.468,256.6908,257.2787,13075.0
2025-05-05 11:20:00,258.21,258.51,257.98,258.26,7301.0,257.2687,257.5676,257.0395,257.3185,7301.0
2025-05-05 11:30:00,258.26,258.93,258.0,258.72,9056.0,257.3185,257.9861,257.0595,257.7768,9056.0
2025-05-05 11:40:00,258.57,258.8,258.4,258.62,6104.0,257.6274,257.8565,257.458,257.6772,6104.0
2025-05-05 11:50:00,258.69,258.99,258.28,258.28,8820.0,257.7469,258.0459,257.3384,257.3384,8820.0
2025-05-05 12:00:00,258.32,258.77,258.14,258.65,10181.0,257.3783,257.8267,257.199,257.7071,10181.0
2025-05-05 12:10:00,258.51,259.03,258.33,258.36,5066.0,257.5676,258.0857,257.3883,257.4181,5066.0
2025-05-05 12:20:00,258.45,258.54,258.12,258.54,5442.0,257.5078,257.5975,257.179,257.5975,5442.0
2025-05-05 12:30:00,258.59,258.8,258.45,258.74,6795.0,257.6473,257.8565,257.5078,257.7968,6795.0
2025-05-05 12:40:00,258.9,259.34,258.81,259.23,9020.0,257.9562,258.3946,257.8665,258.285,9020.0
2025-05-05 12:50:00,259.36,259.67,259.25,259.32,9020.0,258.4145,258.7234,258.3049,258.3746,9020.0
2025-05-05 13:00:00,259.25,259.28,258.92,259.16,14153.0,258.3049,258.3348,257.9761,258.2152,14153.0
2025-05-05 13:10:00,259.06,259.5,258.85,258.86,10258.0,258.1156,258.554,257.9064,257.9163,10258.0
2025-05-05 13:20:00,259.1,259.27,258.89,259.01,2501.0,258.1555,258.3248,257.9462,258.0658,2501.0
2025-05-05 13:30:00,259.12,259.28,258.69,259.07,11066.0,258.1754,258.3348,257.7469,258.1256,11066.0
2025-05-05 13:40:00,259.13,259.42,259.04,259.2,4277.0,258.1853,258.4743,258.0957,258.2551,4277.0
2025-05-05 13:50:00,259.2,259.45,259.14,259.28,7698.0,258.2551,258.5042,258.1953,258.3348,7698.0
2025-05-05 14:00:00,259.22,259.53,259.05,259.52,8193.0,258.275,258.5839,258.1056,258.5739,8193.0
2025-05-05 14:10:00,259.4,259.72,259.4,259.59,3137.0,258.4544,258.7732,258.4544,258.6437,3137.0
2025-05-05 14:20:00,259.44,259.67,259.3,259.57,12714.0,258.4942,258.7234,258.3547,258.6237,12714.0
2025-05-05 14:30:00,259.37,259.83,259.37,259.55,13239.0,258.4245,258.8828,258.4245,258.6038,13239.0
2025-05-05 14:40:00,259.66,259.77,259.4,259.48,10587.0,258.7134,258.823,258.4544,258.5341,10587.0
2025-05-05 14:50:00,259.54,259.58,259.03,259.56,10824.0,258.5938,258.6337,258.0857,258.6138,10824.0
2025-05-05 15:00:00,259.5,259.76,259.35,259.44,4331.0,258.554,258.813,258.4045,258.4942,4331.0
2025-05-05 15:10:00,259.44,259.5,258.22,258.38,19040.0,258.4942,258.554,257.2787,257.4381,19040.0
2025-05-05 15:20:00,258.37,258.61,257.84,257.91,18612.0,257.4281,257.6672,256.9,256.9698,18612.0
2025-05-05 15:30:00,257.93,258.2,257.62,257.94,35716.0,256.9897,257.2587,256.6808,256.9997,35716.0
2025-05-05 15:40:00,258.07,258.12,256.92,257.03,37679.0,257.1292,257.179,255.9834,256.093,37679.0
2025-05-05 15:50:00,257.03,257.14,256.05,256.75,177645.0,256.093,256.2026,255.1166,255.814,177645.0
2025-05-06 09:30:00,255.07,257.0,254.99,256.83,16965.0,254.1401,256.0631,254.0604,255.8937,16965.0
2025-05-06 09:40:00,257.1,258.0,255.66,255.66,6203.0,256.1627,257.0595,254.728,254.728,6203.0
2025-05-06 09:50:00,255.9,256.29,255.7,256.03,6593.0,254.9671,255.3557,254.7678,255.0966,6593.0
2025-05-06 10:00:00,256.13,256.2,254.84,255.23,7841.0,255.1963,255.266,253.911,254.2996,7841.0
2025-05-06 10:10:00,255.18,255.72,254.77,255.66,7034.0,254.2497,254.7878,253.8412,254.728,7034.0
2025-05-06 10:20:00,255.48,255.9,255.24,255.55,7696.0,254.5486,254.9671,254.3095,254.6184,7696.0
2025-05-06 10:30:00,255.27,255.58,253.5,253.58,7560.0,254.3394,254.6483,252.5759,252.6556,7560.0
2025-05-06 10:40:00,253.69,254.3,253.63,253.85,5354.0,252.7652,253.3729,252.7054,252.9246,5354.0
2025-05-06 10:50:00,253.99,254.26,253.5,254.1,6018.0,253.0641,253.3331,252.5759,253.1737,6018.0
2025-05-06 11:00:00,254.25,254.48,254.15,254.3,3076.0,253.3231,253.5523,253.2235,253.3729,3076.0
2025-05-06 11:10:00,254.34,254.78,254.34,254.39,1860.0,253.4128,253.8512,253.4128,253.4626,1860.0
2025-05-06 11:20:00,254.29,254.29,253.75,253.76,819.0,253.363,253.363,252.825,252.8349,819.0
2025-05-06 11:30:00,253.76,253.85,253.0,253.22,3784.0,252.8349,252.9246,252.0777,252.2969,3784.0
2025-05-06 11:40:00,253.08,253.24,252.67,253.08,5104.0,252.1574,252.3168,251.7489,252.1574,5104.0
2025-05-06 11:50:00,252.9,253.49,252.9,253.21,3112.0,251.9781,252.5659,251.9781,252.2869,3112.0
2025-05-06 12:00:00,253.26,253.28,253.03,253.04,1997.0,252.3367,252.3567,252.1076,252.1175,1997.0
2025-05-06 12:10:00,253.04,253.93,252.88,253.33,3491.0,252.1175,253.0043,251.9581,252.4065,3491.0
2025-05-06 12:20:00,252.56,252.91,252.5,252.5,1776.0,251.6393,251.988,251.5795,251.5795,1776.0
2025-05-06 12:30:00,252.37,252.6,251.93,252.17,8913.0,251.45,251.6791,251.0116,251.2507,8913.0
2025-05-06 12:40:00,252.22,252.5,251.97,252.03,3649.0,251.3005,251.5795,251.0514,251.1112,3649.0
2025-05-06 12:50:00,251.99,252.05,251.77,252.0,2630.0,251.0714,251.1312,250.8522,251.0813,2630.0
2025-05-06 13:00:00,251.69,252.12,251.56,251.56,5144.0,250.7725,251.2009,250.6429,250.6429,5144.0
2025-05-06 13:10:00,251.71,251.72,251.16,251.25,3991.0,250.7924,250.8024,250.2444,250.3341,3991.0
2025-05-06 13:20:00,251.23,251.42,250.91,251.33,4660.0,250.3141,250.5034,249.9953,250.4138,4660.0
2025-05-06 13:30:00,251.28,251.99,251.28,251.61,5777.0,250.364,251.0714,250.364,250.6928,5777.0
2025-05-06 13:40:00,251.52,251.87,251.52,251.7,5222.0,250.6031,250.9518,250.6031,250.7824,5222.0
2025-05-06 13:50:00,251.71,251.88,250.79,251.24,53687.0,250.7924,250.9618,249.8757,250.3241,53687.0
2025-05-06 14:00:00,251.33,252.16,251.05,251.58,18437.0,250.4138,251.2408,250.1348,250.6629,18437.0
2025-05-06 14:10:00,251.85,251.85,251.54,251.82,3364.0,250.9319,250.9319,250.623,250.902,3364.0
2025-05-06 14:20:00,251.8,252.78,251.6,252.64,14480.0,250.8821,251.8585,250.6828,251.719,14480.0
2025-05-06 14:30:00,252.4,252.45,251.95,252.23,4775.0,251.4799,251.5297,251.0315,251.3105,4775.0
2025-05-06 14:40:00,252.23,252.75,252.09,252.75,8032.0,251.3105,251.8286,251.171,251.8286,8032.0
2025-05-06 14:50:00,252.63,252.75,252.15,252.75,4757.0,251.709,251.8286,251.2308,251.8286,4757.0
2025-05-06 15:00:00,252.76,252.76,252.39,252.63,3873.0,251.8386,251.8386,251.4699,251.709,3873.0
2025-05-06 15:10:00,252.47,253.1,252.38,252.89,11684.0,251.5496,252.1773,251.4599,251.9681,11684.0
2025-05-06 15:20:00,252.9,253.63,252.7,253.63,12863.0,251.9781,252.7054,251.7788,252.7054,12863.0
2025-05-06 15:30:00,253.63,253.71,253.07,253.18,26672.0,252.7054,252.7851,252.1474,252.257,26672.0
2025-05-06 15:40:00,253.18,253.31,252.41,252.47,18002.0,252.257,252.3866,251.4898,251.5496,18002.0
2025-05-06 15:50:00,252.38,252.38,251.52,251.77,110835.0,251.4599,251.4599,250.6031,250.8522,110835.0
2025-05-07 09:30:00,254.87,254.87,252.48,252.48,13939.0,253.9409,253.9409,251.5596,251.5596,13939.0
2025-05-07 09:40:00,251.79,252.62,251.5,252.3,7390.0,250.8721,251.6991,250.5832,251.3802,7390.0
2025-05-07 09:50:00,252.45,254.0,252.44,253.82,6512.0,251.5297,253.074,251.5197,252.8947,6512.0
2025-05-07 10:00:00,253.49,253.6,252.57,252.79,2269.0,252.5659,252.6755,251.6493,251.8685,2269.0
2025-05-07 10:10:00,252.23,252.23,251.51,252.19,3774.0,251.3105,251.3105,250.5931,251.2706,3774.0
2025-05-07 10:20:00,252.07,252.1,251.1,251.1,2954.0,251.1511,251.181,250.1846,250.1846,2954.0
2025-05-07 10:30:00,251.63,251.69,251.37,251.55,3508.0,250.7127,250.7725,250.4536,250.633,3508.0
2025-05-07 10:40:00,251.59,252.08,251.57,251.96,2199.0,250.6728,251.161,250.6529,251.0415,2199.0
2025-05-07 10:50:00,251.5,251.5,250.81,250.9,3549.0,250.5832,250.5832,249.8957,249.9853,3549.0
2025-05-07 11:00:00,251.34,251.34,250.0,250.68,6341.0,250.4237,250.4237,249.0886,249.7661,6341.0
2025-05-07 11:10:00,250.58,250.58,250.21,250.41,4051.0,249.6665,249.6665,249.2979,249.4971,4051.0
2025-05-07 11:20:00,250.41,251.27,250.41,251.13,4517.0,249.4971,250.354,249.4971,250.2145,4517.0
2025-05-07 11:30:00,251.36,251.51,251.24,251.38,2474.0,250.4437,250.5931,250.3241,250.4636,2474.0
2025-05-07 11:40:00,251.39,252.22,251.06,251.18,16650.0,250.4736,251.3005,250.1448,250.2643,16650.0
2025-05-07 11:50:00,251.18,251.74,251.02,251.54,4436.0,250.2643,250.8223,250.1049,250.623,4436.0
2025-05-07 12:00:00,251.32,251.32,250.68,250.85,3884.0,250.4038,250.4038,249.7661,249.9355,3884.0
2025-05-07 12:10:00,250.75,251.09,250.72,251.09,2993.0,249.8359,250.1747,249.806,250.1747,2993.0
2025-05-07 12:20:00,251.09,251.09,250.53,250.84,4228.0,250.1747,250.1747,249.6167,249.9256,4228.0
2025-05-07 12:30:00,251.11,251.64,250.9,251.64,4007.0,250.1946,250.7226,249.9853,250.7226,4007.0
2025-05-07 12:40:00,251.61,251.87,251.35,251.47,4502.0,250.6928,250.9518,250.4337,250.5533,4502.0
2025-05-07 12:50:00,251.38,252.22,251.38,252.17,3262.0,250.4636,251.3005,250.4636,251.2507,3262.0
2025-05-07 13:00:00,251.98,252.59,251.98,252.44,3137.0,251.0614,251.6692,251.0614,251.5197,3137.0
2025-05-07 13:10:00,252.48,252.86,252.36,252.86,3282.0,251.5596,251.9382,251.44,251.9382,3282.0
2025-05-07 13:20:00,252.8,253.22,252.62,252.84,7375.0,251.8784,252.2969,251.6991,251.9183,7375.0
2025-05-07 13:30:00,253.0,253.0,252.36,252.45,1447.0,252.0777,252.0777,251.44,251.5297,1447.0
2025-05-07 13:40:00,252.48,252.48,252.22,252.36,871.0,251.5596,251.5596,251.3005,251.44,871.0
2025-05-07 13:50:00,252.17,252.18,251.81,251.84,2834.0,251.2507,251.2607,250.892,250.9219,2834.0
2025-05-07 14:00:00,251.8,252.47,251.66,251.67,5984.0,250.8821,251.5496,250.7426,250.7525,5984.0
2025-05-07 14:10:00,251.95,252.05,251.63,251.94,2200.0,251.0315,251.1312,250.7127,251.0216,2200.0
2025-05-07 14:20:00,252.18,252.52,251.95,252.3,5122.0,251.2607,251.5994,251.0315,251.3802,5122.0
2025-05-07 14:30:00,252.18,253.96,251.97,253.67,7299.0,251.2607,253.0342,251.0514,252.7452,7299.0
2025-05-07 14:40:00,253.68,254.0,253.15,253.18,6070.0,252.7552,253.074,252.2271,252.257,6070.0
2025-05-07 14:50:00,253.35,254.43,253.18,254.1,3921.0,252.4264,253.5025,252.257,253.1737,3921.0
2025-05-07 15:00:00,254.3,254.3,253.7,254.08,4704.0,253.3729,253.3729,252.7751,253.1538,4704.0
2025-05-07 15:10:00,253.89,253.92,253.02,253.48,17238.0,252.9644,252.9943,252.0976,252.5559,17238.0
2025-05-07 15:20:00,253.52,253.53,252.34,252.36,8437.0,252.5958,252.6058,251.4201,251.44,8437.0
2025-05-07 15:30:00,252.46,252.79,252.0,252.0,11218.0,251.5397,251.8685,251.0813,251.0813,11218.0
2025-05-07 15:40:00,252.02,253.24,251.88,252.6,22971.0,251.1013,252.3168,250.9618,251.6791,22971.0
2025-05-07 15:50:00,252.5,253.24,251.86,253.08,78128.0,251.5795,252.3168,250.9418,252.1574,78128.0
2025-05-08 09:30:00,252.74,254.41,251.5,253.5,13108.0,251.8186,253.4825,250.5832,252.5759,13108.0
2025-05-08 09:40:00,254.01,254.35,253.54,253.68,12350.0,253.084,253.4228,252.6157,252.7552,12350.0
2025-05-08 09:50:00,253.55,254.57,253.34,254.03,9057.0,252.6257,253.642,252.4164,253.1039,9057.0
2025-05-08 10:00:00,253.87,254.75,253.47,254.35,5170.0,252.9445,253.8213,252.546,253.4228,5170.0
2025-05-08 10:10:00,254.17,255.27,254.0,254.94,10066.0,253.2434,254.3394,253.074,254.0106,10066.0
2025-05-08 10:20:00,255.19,256.11,255.04,255.37,11021.0,254.2597,255.1764,254.1103,254.439,11021.0
2025-05-08 10:30:00,255.64,255.92,254.71,254.71,3050.0,254.7081,254.987,253.7815,253.7815,3050.0
2025-05-08 10:40:00,254.5,254.59,253.69,253.69,5363.0,253.5722,253.6619,252.7652,252.7652,5363.0
2025-05-08 10:50:00,253.54,254.27,252.98,253.29,6672.0,252.6157,253.3431,252.0578,252.3666,6672.0
2025-05-08 11:00:00,253.24,253.61,253.07,253.61,5638.0,252.3168,252.6855,252.1474,252.6855,5638.0
2025-05-08 11:10:00,253.62,254.41,253.44,253.96,15985.0,252.6954,253.4825,252.5161,253.0342,15985.0
2025-05-08 11:20:00,253.93,254.04,253.41,253.65,8488.0,253.0043,253.1139,252.4862,252.7253,8488.0
2025-05-08 11:30:00,253.38,253.78,253.1,253.78,11201.0,252.4563,252.8548,252.1773,252.8548,11201.0
2025-05-08 11:40:00,253.78,254.75,253.7,254.16,11597.0,252.8548,253.8213,252.7751,253.2335,11597.0
2025-05-08 11:50:00,254.08,254.14,253.39,253.53,16787.0,253.1538,253.2135,252.4663,252.6058,16787.0
2025-05-08 12:00:00,253.81,254.3,253.81,254.3,4467.0,252.8847,253.3729,252.8847,253.3729,4467.0
2025-05-08 12:10:00,254.1,254.17,253.74,253.91,12395.0,253.1737,253.2434,252.815,252.9844,12395.0
2025-05-08 12:20:00,253.91,254.11,253.65,253.82,9056.0,252.9844,253.1836,252.7253,252.8947,9056.0
2025-05-08 12:30:00,253.72,255.0,253.34,254.94,17956.0,252.7951,254.0704,252.4164,254.0106,17956.0
2025-05-08 12:40:00,254.76,255.21,254.6,254.97,5621.0,253.8313,254.2796,253.6719,254.0405,5621.0
2025-05-08 12:50:00,254.99,254.99,254.57,254.72,6159.0,254.0604,254.0604,253.642,253.7914,6159.0
2025-05-08 13:00:00,254.58,255.03,254.49,254.71,16185.0,253.6519,254.1003,253.5623,253.7815,16185.0
2025-05-08 13:10:00,254.62,254.91,254.42,254.88,8475.0,253.6918,253.9807,253.4925,253.9508,8475.0
2025-05-08 13:20:00,254.8,255.17,254.77,254.96,10370.0,253.8711,254.2398,253.8412,254.0305,10370.0
2025-05-08 13:30:00,254.96,255.51,254.79,255.14,15922.0,254.0305,254.5785,253.8612,254.2099,15922.0
2025-05-08 13:40:00,255.08,255.34,254.59,254.97,14445.0,254.1501,254.4092,253.6619,254.0405,14445.0
2025-05-08 13:50:00,254.96,254.97,254.36,254.37,4927.0,254.0305,254.0405,253.4327,253.4427,4927.0
2025-05-08 14:00:00,254.19,254.19,253.77,253.86,4146.0,253.2634,253.2634,252.8449,252.9346,4146.0
2025-05-08 14:10:00,253.87,254.57,253.87,254.5,12298.0,252.9445,253.642,252.9445,253.5722,12298.0
2025-05-08 14:20:00,254.47,254.5,253.5,253.59,9525.0,253.5423,253.5722,252.5759,252.6655,9525.0
2025-05-08 14:30:00,253.59,254.05,253.02,253.4,13441.0,252.6655,253.1239,252.0976,252.4762,13441.0
2025-05-08 14:40:00,253.42,254.1,253.24,253.6,35066.0,252.4962,253.1737,252.3168,252.6755,35066.0
2025-05-08 14:50:00,253.59,253.9,253.2,253.32,9519.0,252.6655,252.9744,252.277,252.3965,9519.0
2025-05-08 15:00:00,253.32,253.54,253.13,253.5,9243.0,252.3965,252.6157,252.2072,252.5759,9243.0
2025-05-08 15:10:00,253.44,253.94,253.15,253.9,11082.0,252.5161,253.0143,252.2271,252.9744,11082.0
2025-05-08 15:20:00,253.94,254.04,253.58,253.75,13958.0,253.0143,253.1139,252.6556,252.825,13958.0
2025-05-08 15:30:00,253.84,254.24,253.75,253.79,22024.0,252.9146,253.3132,252.825,252.8648,22024.0
2025-05-08 15:40:00,253.87,254.2,253.35,253.48,30738.0,252.9445,253.2733,252.4264,252.5559,30738.0
2025-05-08 15:50:00,253.48,253.59,252.97,253.42,119346.0,252.5559,252.6655,252.0478,252.4962,119346.0
2025-05-09 09:30:00,253.35,254.16,252.25,253.0,41827.0,252.4264,253.2335,251.3304,252.0777,41827.0
2025-05-09 09:40:00,253.09,253.63,251.5,251.92,6009.0,252.1674,252.7054,250.5832,251.0016,6009.0
2025-05-09 09:50:00,252.0,252.35,252.0,252.35,4063.0,251.0813,251.4301,251.0813,251.4301,4063.0
2025-05-09 10:00:00,252.1,252.67,252.1,252.4,4113.0,251.181,251.7489,251.181,251.4799,4113.0
2025-05-09 10:10:00,252.41,253.24,252.4,252.94,9092.0,251.4898,252.3168,251.4799,252.0179,9092.0
2025-05-09 10:20:00,252.75,252.89,252.55,252.86,5263.0,251.8286,251.9681,251.6293,251.9382,5263.0
2025-05-09 10:30:00,252.59,252.59,250.0,250.2,31721.0,251.6692,251.6692,249.0886,249.2879,31721.0
2025-05-09 10:40:00,250.2,251.03,250.07,251.03,14046.0,249.2879,250.1149,249.1584,250.1149,14046.0
2025-05-09 10:50:00,250.83,251.43,250.82,251.1,3371.0,249.9156,250.5134,249.9056,250.1846,3371.0
2025-05-09 11:00:00,251.04,251.62,251.04,251.1,3326.0,250.1248,250.7027,250.1248,250.1846,3326.0
2025-05-09 11:10:00,251.0,251.15,250.09,250.09,3819.0,250.085,250.2344,249.1783,249.1783,3819.0
2025-05-09 11:20:00,250.19,250.36,249.58,249.99,7136.0,249.2779,249.4473,248.6702,249.0787,7136.0
2025-05-09 11:30:00,249.97,250.42,249.86,250.01,22865.0,249.0587,249.5071,248.9491,249.0986,22865.0
2025-05-09 11:40:00,249.84,250.3,249.38,250.14,9790.0,248.9292,249.3875,248.4709,249.2281,9790.0
2025-05-09 11:50:00,250.14,250.5,249.91,250.04,5419.0,249.2281,249.5868,248.999,249.1285,5419.0
2025-05-09 12:00:00,250.26,251.27,250.2,251.02,14864.0,249.3477,250.354,249.2879,250.1049,14864.0
2025-05-09 12:10:00,250.81,251.04,250.68,250.76,3922.0,249.8957,250.1248,249.7661,249.8459,3922.0
2025-05-09 12:20:00,250.74,250.91,249.96,250.11,5828.0,249.8259,249.9953,249.0488,249.1982,5828.0
2025-05-09 12:30:00,249.98,250.35,249.86,250.08,9167.0,249.0687,249.4373,248.9491,249.1683,9167.0
2025-05-09 12:40:00,250.02,250.12,249.24,249.25,8435.0,249.1086,249.2082,248.3314,248.3414,8435.0
2025-05-09 12:50:00,249.24,249.35,248.94,248.98,8392.0,248.3314,248.441,248.0325,248.0723,8392.0
2025-05-09 13:00:00,248.97,249.72,248.96,249.62,19755.0,248.0624,248.8096,248.0524,248.71,19755.0
2025-05-09 13:10:00,249.65,249.89,249.61,249.79,9938.0,248.7399,248.979,248.7,248.8794,9938.0
2025-05-09 13:20:00,249.79,250.0,249.59,249.65,6145.0,248.8794,249.0886,248.6801,248.7399,6145.0
2025-05-09 13:30:00,249.65,249.65,249.25,249.4,8563.0,248.7399,248.7399,248.3414,248.4908,8563.0
2025-05-09 13:40:00,249.42,249.88,249.37,249.65,8434.0,248.5107,248.9691,248.4609,248.7399,8434.0
2025-05-09 13:50:00,249.6,249.77,249.45,249.53,12277.0,248.6901,248.8595,248.5406,248.6203,12277.0
2025-05-09 14:00:00,249.45,249.45,248.75,248.79,10085.0,248.5406,248.5406,247.8432,247.883,10085.0
2025-05-09 14:10:00,248.79,249.41,248.79,249.18,13732.0,247.883,248.5008,247.883,248.2716,13732.0
2025-05-09 14:20:00,249.23,249.23,248.6,248.69,2800.0,248.3214,248.3214,247.6937,247.7834,2800.0
2025-05-09 14:30:00,248.8,249.16,248.74,248.91,10389.0,247.893,248.2517,247.8332,248.0026,10389.0
2025-05-09 14:40:00,248.83,249.35,248.73,249.23,11999.0,247.9229,248.441,247.8233,248.3214,11999.0
2025-05-09 14:50:00,249.25,249.44,248.91,249.09,8649.0,248.3414,248.5307,248.0026,248.1819,8649.0
2025-05-09 15:00:00,249.12,250.3,249.11,250.29,14691.0,248.2118,249.3875,248.2019,249.3776,14691.0
2025-05-09 15:10:00,250.37,250.51,250.09,250.51,10575.0,249.4573,249.5968,249.1783,249.5968,10575.0
2025-05-09 15:20:00,250.58,250.58,249.4,249.41,16192.0,249.6665,249.6665,248.4908,248.5008,16192.0
2025-05-09 15:30:00,249.49,249.71,249.16,249.23,29380.0,248.5805,248.7997,248.2517,248.3214,29380.0
2025-05-09 15:40:00,249.09,249.73,248.77,249.52,20726.0,248.1819,248.8196,247.8631,248.6104,20726.0
2025-05-09 15:50:00,249.52,249.88,249.25,249.57,123596.0,248.6104,248.9691,248.3414,248.6602,123596.0
2025-05-12 09:30:00,251.0,255.39,250.4,254.95,31185.0,250.085,254.459,249.4872,254.0206,31185.0
2025-05-12 09:40:00,255.24,255.6,253.59,253.84,13111.0,254.3095,254.6682,252.6655,252.9146,13111.0
2025-05-12 09:50:00,253.84,253.88,252.49,253.3,9486.0,252.9146,252.9545,251.5695,252.3766,9486.0
2025-05-12 10:00:00,253.66,253.66,251.64,252.5,6320.0,252.7353,252.7353,250.7226,251.5795,6320.0
2025-05-12 10:10:00,253.0,254.47,253.0,254.03,6149.0,252.0777,253.5423,252.0777,253.1039,6149.0
2025-05-12 10:20:00,253.8,253.8,247.55,248.98,40692.0,252.8748,252.8748,246.6476,248.0723,40692.0
2025-05-12 10:30:00,249.28,253.24,249.28,253.24,16128.0,248.3712,252.3168,248.3712,252.3168,16128.0
2025-05-12 10:40:00,252.75,253.12,251.83,252.71,7635.0,251.8286,252.1973,250.912,251.7887,7635.0
2025-05-12 10:50:00,253.08,253.08,251.65,251.74,4653.0,252.1574,252.1574,250.7326,250.8223,4653.0
2025-05-12 11:00:00,251.75,251.88,251.08,251.23,6545.0,250.8322,250.9618,250.1647,250.3141,6545.0
2025-05-12 11:10:00,251.29,251.88,251.2,251.46,9166.0,250.3739,250.9618,250.2843,250.5433,9166.0
2025-05-12 11:20:00,251.24,251.33,250.42,250.42,13229.0,250.3241,250.4138,249.5071,249.5071,13229.0
2025-05-12 11:30:00,250.59,250.78,250.21,250.7,9937.0,249.6765,249.8658,249.2979,249.7861,9937.0
2025-05-12 11:40:00,250.52,250.52,249.01,250.06,13283.0,249.6067,249.6067,248.1022,249.1484,13283.0
2025-05-12 11:50:00,249.98,250.31,249.8,250.31,2502.0,249.0687,249.3975,248.8894,249.3975,2502.0
2025-05-12 12:00:00,249.86,250.35,249.41,250.18,9510.0,248.9491,249.4373,248.5008,249.268,9510.0
2025-05-12 12:10:00,250.02,250.46,249.84,250.18,7582.0,249.1086,249.5469,248.9292,249.268,7582.0
2025-05-12 12:20:00,249.97,250.5,249.91,250.08,6990.0,249.0587,249.5868,248.999,249.1683,6990.0
2025-05-12 12:30:00,250.28,250.5,249.95,250.0,6704.0,249.3676,249.5868,249.0388,249.0886,6704.0
2025-05-12 12:40:00,250.21,250.28,249.7,250.09,14605.0,249.2979,249.3676,248.7897,249.1783,14605.0
2025-05-12 12:50:00,250.07,250.56,249.86,249.93,6999.0,249.1584,249.6466,248.9491,249.0189,6999.0
2025-05-12 13:00:00,249.95,250.78,249.83,250.35,16929.0,249.0388,249.8658,248.9192,249.4373,16929.0
2025-05-12 13:10:00,250.35,250.71,249.9,250.24,17612.0,249.4373,249.796,248.989,249.3277,17612.0
2025-05-12 13:20:00,250.21,250.42,249.4,249.87,10759.0,249.2979,249.5071,248.4908,248.9591,10759.0
2025-05-12 13:30:00,249.59,250.66,249.59,250.45,9729.0,248.6801,249.7462,248.6801,249.537,9729.0
2025-05-12 13:40:00,250.4,251.1,250.12,251.02,24938.0,249.4872,250.1846,249.2082,250.1049,24938.0
2025-05-12 13:50:00,251.02,251.41,250.1,250.27,16404.0,250.1049,250.4935,249.1883,249.3576,16404.0
2025-05-12 14:00:00,250.3,251.03,250.09,251.03,13204.0,249.3875,250.1149,249.1783,250.1149,13204.0
2025-05-12 14:10:00,251.06,251.39,250.2,250.49,15093.0,250.1448,250.4736,249.2879,249.5768,15093.0
2025-05-12 14:20:00,250.53,251.06,250.21,250.21,11241.0,249.6167,250.1448,249.2979,249.2979,11241.0
2025-05-12 14:30:00,250.39,250.48,249.92,250.35,12559.0,249.4772,249.5669,249.0089,249.4373,12559.0
2025-05-12 14:40:00,250.24,250.99,249.63,250.38,33582.0,249.3277,250.075,248.72,249.4672,33582.0
2025-05-12 14:50:00,250.58,250.58,249.93,250.08,16473.0,249.6665,249.6665,249.0189,249.1683,16473.0
2025-05-12 15:00:00,250.27,250.87,249.76,250.59,23157.0,249.3576,249.9555,248.8495,249.6765,23157.0
2025-05-12 15:10:00,250.6,251.33,250.6,251.2,17100.0,249.6864,250.4138,249.6864,250.2843,17100.0
2025-05-12 15:20:00,251.19,252.14,251.18,252.14,11591.0,250.2743,251.2208,250.2643,251.2208,11591.0
2025-05-12 15:30:00,252.03,252.49,251.73,252.32,26468.0,251.1112,251.5695,250.8123,251.4002,26468.0
2025-05-12 15:40:00,252.42,252.53,251.64,252.24,59536.0,251.4998,251.6094,250.7226,251.3205,59536.0
2025-05-12 15:50:00,252.17,253.0,251.53,252.73,106677.0,251.2507,252.0777,250.613,251.8087,106677.0
2025-05-13 09:30:00,245.0,245.0,236.91,239.1,150104.0,244.1069,244.1069,236.0463,238.2284,150104.0
2025-05-13 09:40:00,238.5,239.74,237.16,237.41,129927.0,237.6305,238.866,236.2954,236.5445,129927.0
2025-05-13 09:50:00,237.02,238.03,235.0,236.42,79982.0,236.1559,237.1623,234.1433,235.5581,79982.0
2025-05-13 10:00:00,236.35,236.69,234.11,236.0,55913.0,235.4884,235.8271,233.2566,235.1397,55913.0
2025-05-13 10:10:00,236.14,238.35,235.43,236.96,40224.0,235.2792,237.4811,234.5717,236.0962,40224.0
2025-05-13 10:20:00,236.85,237.02,234.99,235.0,42722.0,235.9866,236.1559,234.1333,234.1433,42722.0
2025-05-13 10:30:00,234.93,236.05,234.7,235.8,29185.0,234.0736,235.1895,233.8444,234.9404,29185.0
2025-05-13 10:40:00,235.55,235.67,233.9,234.17,44896.0,234.6913,234.8109,233.0473,233.3163,44896.0
2025-05-13 10:50:00,234.37,235.02,232.69,233.18,71585.0,233.5156,234.1632,231.8417,232.3299,71585.0
2025-05-13 11:00:00,233.14,233.91,232.5,233.64,48103.0,232.2901,233.0573,231.6524,232.7883,48103.0
2025-05-13 11:10:00,233.5,234.43,233.1,233.5,35690.0,232.6488,233.5754,232.2502,232.6488,35690.0
2025-05-13 11:20:00,233.47,234.19,233.02,233.25,33188.0,232.6189,233.3363,232.1705,232.3997,33188.0
2025-05-13 11:30:00,233.27,234.92,233.23,234.64,28322.0,232.4196,234.0636,232.3798,233.7846,28322.0
2025-05-13 11:40:00,234.65,236.0,234.32,235.74,105590.0,233.7946,235.1397,233.4658,234.8806,105590.0
2025-05-13 11:50:00,235.72,236.0,234.59,235.58,27358.0,234.8607,235.1397,233.7348,234.7212,27358.0
2025-05-13 12:00:00,235.48,236.5,235.4,236.5,19134.0,234.6216,235.6378,234.5418,235.6378,19134.0
2025-05-13 12:10:00,236.34,236.67,235.7,235.93,12146.0,235.4784,235.8072,234.8408,235.0699,12146.0
2025-05-13 12:20:00,235.93,237.1,235.92,236.38,19871.0,235.0699,236.2357,235.06,235.5183,19871.0
2025-05-13 12:30:00,236.39,237.61,236.01,237.61,10260.0,235.5282,236.7438,235.1496,236.7438,10260.0
2025-05-13 12:40:00,237.46,237.51,236.07,236.07,13339.0,236.5943,236.6442,235.2094,235.2094,13339.0
2025-05-13 12:50:00,236.19,236.19,235.25,235.81,21631.0,235.329,235.329,234.3924,234.9504,21631.0
2025-05-13 13:00:00,235.92,236.41,235.55,235.86,13192.0,235.06,235.5482,234.6913,235.0002,13192.0
2025-05-13 13:10:00,236.04,236.45,235.41,236.36,13225.0,235.1795,235.588,234.5518,235.4983,13225.0
2025-05-13 13:20:00,236.34,236.83,235.92,235.92,12509.0,235.4784,235.9666,235.06,235.06,12509.0
2025-05-13 13:30:00,236.0,236.57,235.62,235.87,9858.0,235.1397,235.7076,234.761,235.0101,9858.0
2025-05-13 13:40:00,235.88,236.87,235.88,236.5,19857.0,235.0201,236.0065,235.0201,235.6378,19857.0
2025-05-13 13:50:00,236.41,236.41,235.5,235.6,15034.0,235.5482,235.5482,234.6415,234.7411,15034.0
2025-05-13 14:00:00,235.78,235.78,234.7,234.83,23753.0,234.9205,234.9205,233.8444,233.9739,23753.0
2025-05-13 14:10:00,234.89,235.17,233.72,234.25,43052.0,234.0337,234.3127,232.868,233.396,43052.0
2025-05-13 14:20:00,234.13,234.22,233.0,233.51,86548.0,233.2765,233.3662,232.1506,232.6587,86548.0
2025-05-13 14:30:00,233.69,234.52,233.12,233.12,28828.0,232.8381,233.6651,232.2702,232.2702,28828.0
2025-05-13 14:40:00,233.2,233.35,232.26,232.3,52117.0,232.3499,232.4993,231.4133,231.4532,52117.0
2025-05-13 14:50:00,232.37,232.37,231.2,231.68,41919.0,231.5229,231.5229,230.3572,230.8354,41919.0
2025-05-13 15:00:00,231.67,232.32,231.12,231.64,30192.0,230.8254,231.4731,230.2775,230.7956,30192.0
2025-05-13 15:10:00,231.64,232.44,231.37,231.56,49349.0,230.7956,231.5926,230.5265,230.7158,49349.0
2025-05-13 15:20:00,231.49,231.66,230.75,231.34,51268.0,230.6461,230.8155,229.9088,230.4966,51268.0
2025-05-13 15:30:00,231.44,233.07,231.44,232.37,52465.0,230.5963,232.2203,230.5963,231.5229,52465.0
2025-05-13 15:40:00,232.21,232.87,231.44,231.49,67642.0,231.3635,232.0211,230.5963,230.6461,67642.0
2025-05-13 15:50:00,231.49,231.61,228.57,228.59,410098.0,230.6461,230.7657,227.7367,227.7567,410098.0
2025-05-14 09:30:00,234.93,234.98,229.97,232.0,98964.0,234.0736,234.1234,229.1316,231.1542,98964.0
2025-05-14 09:40:00,232.04,233.58,231.6,233.58,50641.0,231.1941,232.7285,230.7557,232.7285,50641.0
2025-05-14 09:50:00,233.67,234.17,233.01,233.62,32558.0,232.8182,233.3163,232.1606,232.7683,32558.0
2025-05-14 10:00:00,233.03,234.16,232.19,232.7,18044.0,232.1805,233.3064,231.3436,231.8517,18044.0
2025-05-14 10:10:00,232.64,232.65,231.28,231.39,6418.0,231.7919,231.8019,230.4369,230.5465,6418.0
2025-05-14 10:20:00,231.41,231.51,230.55,231.09,25585.0,230.5664,230.666,229.7095,230.2476,25585.0
2025-05-14 10:30:00,231.01,231.37,229.76,230.54,28542.0,230.1679,230.5265,228.9224,229.6996,28542.0
2025-05-14 10:40:00,230.49,230.86,230.16,230.69,23513.0,229.6497,230.0184,229.321,229.849,23513.0
2025-05-14 10:50:00,231.1,231.1,230.31,230.98,11461.0,230.2575,230.2575,229.4704,230.138,11461.0
2025-05-14 11:00:00,230.97,231.35,229.8,229.96,16742.0,230.128,230.5066,228.9623,229.1217,16742.0
2025-05-14 11:10:00,229.95,230.09,229.35,229.54,15245.0,229.1117,229.2512,228.5139,228.7032,15245.0
2025-05-14 11:20:00,229.58,229.92,229.01,229.04,13354.0,228.7431,229.0818,228.1751,228.205,13354.0
2025-05-14 11:30:00,229.14,229.87,229.1,229.65,10265.0,228.3047,229.032,228.2648,228.8128,10265.0
2025-05-14 11:40:00,229.53,229.69,228.43,229.02,29246.0,228.6932,228.8527,227.5973,228.1851,29246.0
2025-05-14 11:50:00,229.09,230.01,228.97,229.75,29287.0,228.2549,229.1715,228.1353,228.9124,29287.0
2025-05-14 12:00:00,229.75,230.23,229.74,230.21,14398.0,228.9124,229.3907,228.9025,229.3708,14398.0
2025-05-14 12:10:00,230.13,230.27,229.84,229.88,6527.0,229.2911,229.4306,229.0021,229.042,6527.0
2025-05-14 12:20:00,230.13,230.17,229.23,229.24,32606.0,229.2911,229.3309,228.3943,228.4043,32606.0
2025-05-14 12:30:00,229.33,230.59,229.31,230.48,19594.0,228.494,229.7494,228.4741,229.6398,19594.0
2025-05-14 12:40:00,230.5,230.57,229.96,230.17,29265.0,229.6597,229.7295,229.1217,229.3309,29265.0
2025-05-14 12:50:00,230.34,230.8,230.17,230.36,21526.0,229.5003,229.9586,229.3309,229.5202,21526.0
2025-05-14 13:00:00,230.22,230.48,229.97,230.33,10748.0,229.3807,229.6398,229.1316,229.4903,10748.0
2025-05-14 13:10:00,230.34,230.83,230.06,230.65,26934.0,229.5003,229.9885,229.2213,229.8092,26934.0
2025-05-14 13:20:00,230.76,230.76,229.51,229.81,17439.0,229.9188,229.9188,228.6733,228.9722,17439.0
2025-05-14 13:30:00,229.76,230.52,229.76,230.41,9811.0,228.9224,229.6796,228.9224,229.57,9811.0
2025-05-14 13:40:00,230.45,230.52,229.97,230.19,9381.0,229.6099,229.6796,229.1316,229.3508,9381.0
2025-05-14 13:50:00,230.31,230.66,229.93,229.93,12036.0,229.4704,229.8191,229.0918,229.0918,12036.0
2025-05-14 14:00:00,230.11,230.28,229.98,230.15,7377.0,229.2711,229.4405,229.1416,229.311,7377.0
2025-05-14 14:10:00,230.18,230.63,230.03,230.26,16724.0,229.3409,229.7892,229.1914,229.4206,16724.0
2025-05-14 14:20:00,230.26,230.73,230.1,230.56,80143.0,229.4206,229.8889,229.2612,229.7195,80143.0
2025-05-14 14:30:00,230.56,231.17,230.33,230.99,63427.0,229.7195,230.3273,229.4903,230.1479,63427.0
2025-05-14 14:40:00,230.99,231.2,230.6,231.05,115164.0,230.1479,230.3572,229.7593,230.2077,115164.0
2025-05-14 14:50:00,230.95,231.06,230.26,230.37,30315.0,230.1081,230.2177,229.4206,229.5302,30315.0
2025-05-14 15:00:00,230.5,230.68,230.24,230.42,27707.0,229.6597,229.8391,229.4007,229.58,27707.0
2025-05-14 15:10:00,230.42,230.67,230.16,230.36,20601.0,229.58,229.8291,229.321,229.5202,20601.0
2025-05-14 15:20:00,230.5,231.21,230.34,230.99,28283.0,229.6597,230.3671,229.5003,230.1479,28283.0
2025-05-14 15:30:00,231.04,231.13,230.03,230.15,44643.0,230.1977,230.2874,229.1914,229.311,44643.0
2025-05-14 15:40:00,230.12,230.39,229.65,230.34,72769.0,229.2811,229.5501,228.8128,229.5003,72769.0
2025-05-14 15:50:00,230.24,230.99,230.06,230.61,245263.0,229.4007,230.1479,229.2213,229.7693,245263.0
2025-05-15 09:30:00,225.35,226.3,218.45,218.46,100779.0,224.5285,225.475,217.6536,217.6636,100779.0
2025-05-15 09:40:00,219.2,220.27,217.0,217.86,147745.0,218.4009,219.467,216.2089,217.0658,147745.0
2025-05-15 09:50:00,217.81,218.77,217.11,218.49,171926.0,217.016,217.9725,216.3185,217.6935,171926.0
2025-05-15 10:00:00,218.55,220.62,218.34,218.63,168001.0,217.7533,219.8157,217.544,217.833,168001.0
2025-05-15 10:10:00,218.52,219.05,214.77,214.77,79696.0,217.7234,218.2515,213.9871,213.9871,79696.0
2025-05-15 10:20:00,215.03,216.06,214.5,215.36,116216.0,214.2461,215.2724,213.718,214.5749,116216.0
2025-05-15 10:30:00,215.53,215.53,213.57,214.09,101574.0,214.7443,214.7443,212.7914,213.3095,101574.0
2025-05-15 10:40:00,214.14,214.27,212.45,214.0,94717.0,213.3594,213.4889,211.6755,213.2199,94717.0
2025-05-15 10:50:00,214.06,215.29,213.51,215.15,55109.0,213.2796,214.5052,212.7316,214.3657,55109.0
2025-05-15 11:00:00,215.18,219.68,215.17,218.04,166883.0,214.3956,218.8792,214.3856,217.2451,166883.0
2025-05-15 11:10:00,218.15,220.3,217.69,219.73,62676.0,217.3547,219.4969,216.8964,218.929,62676.0
2025-05-15 11:20:00,219.55,221.0,219.48,220.51,57590.0,218.7496,220.1943,218.6799,219.7061,57590.0
2025-05-15 11:30:00,220.42,222.49,220.42,221.52,63533.0,219.6165,221.6789,219.6165,220.7124,63533.0
2025-05-15 11:40:00,221.87,222.5,221.27,221.98,51343.0,221.0612,221.6889,220.4634,221.1708,51343.0
2025-05-15 11:50:00,221.71,223.0,221.51,222.34,28377.0,220.9018,222.1871,220.7025,221.5295,28377.0
2025-05-15 12:00:00,222.34,224.14,222.15,222.41,67398.0,221.5295,223.3229,221.3402,221.5992,67398.0
2025-05-15 12:10:00,222.32,222.52,220.76,220.76,51306.0,221.5095,221.7088,219.9552,219.9552,51306.0
2025-05-15 12:20:00,220.76,220.99,220.0,220.77,70491.0,219.9552,220.1844,219.198,219.9652,70491.0
2025-05-15 12:30:00,221.02,221.82,220.69,221.31,15933.0,220.2143,221.0114,219.8855,220.5032,15933.0
2025-05-15 12:40:00,221.28,222.46,220.74,222.4,19812.0,220.4733,221.649,219.9353,221.5892,19812.0
2025-05-15 12:50:00,222.41,223.29,222.4,223.28,31107.0,221.5992,222.476,221.5892,222.466,31107.0
2025-05-15 13:00:00,223.32,224.6,222.97,223.52,41350.0,222.5059,223.7812,222.1572,222.7052,41350.0
2025-05-15 13:10:00,223.51,223.51,222.23,222.8,43629.0,222.6952,222.6952,221.4199,221.9878,43629.0
2025-05-15 13:20:00,222.82,224.4,222.76,224.02,91189.0,222.0077,223.5819,221.9479,223.2033,91189.0
2025-05-15 13:30:00,224.22,224.6,223.46,224.39,51826.0,223.4026,223.7812,222.6454,223.572,51826.0
2025-05-15 13:40:00,224.43,224.44,223.76,223.94,25828.0,223.6118,223.6218,222.9443,223.1236,25828.0
2025-05-15 13:50:00,223.92,225.03,223.41,224.21,33732.0,223.1037,224.2097,222.5956,223.3926,33732.0
2025-05-15 14:00:00,224.38,224.9,223.25,224.64,25099.0,223.562,224.0801,222.4361,223.8211,25099.0
2025-05-15 14:10:00,224.95,225.32,223.81,224.36,33352.0,224.1299,224.4986,222.9941,223.5421,33352.0
2025-05-15 14:20:00,224.25,224.91,224.14,224.54,29465.0,223.4325,224.0901,223.3229,223.7214,29465.0
2025-05-15 14:30:00,224.31,226.0,224.3,226.0,31669.0,223.4923,225.1761,223.4823,225.1761,31669.0
2025-05-15 14:40:00,225.92,226.55,225.71,226.02,38559.0,225.0964,225.7241,224.8872,225.196,38559.0
2025-05-15 14:50:00,226.44,226.61,225.44,226.2,23316.0,225.6145,225.7839,224.6182,225.3754,23316.0
2025-05-15 15:00:00,225.87,226.33,225.08,225.94,44005.0,225.0466,225.5049,224.2595,225.1163,44005.0
2025-05-15 15:10:00,225.8,226.64,225.8,226.27,26457.0,224.9768,225.8138,224.9768,225.4451,26457.0
2025-05-15 15:20:00,226.31,226.83,226.08,226.52,31296.0,225.485,226.0031,225.2558,225.6942,31296.0
2025-05-15 15:30:00,226.7,227.45,226.49,226.69,31984.0,225.8736,226.6208,225.6643,225.8636,31984.0
2025-05-15 15:40:00,226.68,227.2,226.49,226.76,28709.0,225.8536,226.3717,225.6643,225.9333,28709.0
2025-05-15 15:50:00,226.92,227.6,225.78,227.57,208527.0,226.0928,226.7703,224.9569,226.7404,208527.0
2025-05-16 09:30:00,229.74,231.99,228.0,229.59,89018.0,228.9025,231.1443,227.1688,228.753,89018.0
2025-05-16 09:40:00,229.63,231.18,228.48,231.11,40127.0,228.7929,230.3372,227.6471,230.2675,40127.0
2025-05-16 09:50:00,230.72,233.77,230.21,233.31,44885.0,229.8789,232.9178,229.3708,232.4595,44885.0
2025-05-16 10:00:00,232.57,233.18,231.28,231.41,34931.0,231.7222,232.3299,230.4369,230.5664,34931.0
2025-05-16 10:10:00,231.38,232.39,231.01,231.49,53581.0,230.5365,231.5428,230.1679,230.6461,53581.0
2025-05-16 10:20:00,231.77,232.03,230.81,231.43,22208.0,230.9251,231.1841,229.9686,230.5863,22208.0
2025-05-16 10:30:00,231.36,231.61,230.68,231.27,26025.0,230.5166,230.7657,229.8391,230.4269,26025.0
2025-05-16 10:40:00,231.51,231.65,230.13,230.29,27434.0,230.666,230.8055,229.2911,229.4505,27434.0
2025-05-16 10:50:00,230.5,233.0,230.3,233.0,24726.0,229.6597,232.1506,229.4604,232.1506,24726.0
2025-05-16 11:00:00,232.96,233.11,232.25,232.52,19960.0,232.1107,232.2602,231.4033,231.6723,19960.0
2025-05-16 11:10:00,232.52,233.06,232.33,232.77,24572.0,231.6723,232.2104,231.483,231.9214,24572.0
2025-05-16 11:20:00,232.85,234.05,232.84,233.44,31072.0,232.0011,233.1968,231.9912,232.589,31072.0
2025-05-16 11:30:00,233.49,233.69,233.01,233.21,18920.0,232.6388,232.8381,232.1606,232.3598,18920.0
2025-05-16 11:40:00,233.4,234.05,233.01,233.89,30189.0,232.5491,233.1968,232.1606,233.0374,30189.0
2025-05-16 11:50:00,234.04,234.19,233.1,233.56,39482.0,233.1868,233.3363,232.2502,232.7086,39482.0
2025-05-16 12:00:00,233.56,234.31,233.11,233.87,34799.0,232.7086,233.4558,232.2602,233.0174,34799.0
2025-05-16 12:10:00,233.82,234.46,233.79,234.29,17746.0,232.9676,233.6053,232.9377,233.4359,17746.0
2025-05-16 12:20:00,234.52,234.57,233.22,233.61,15521.0,233.6651,233.7149,232.3698,232.7584,15521.0
2025-05-16 12:30:00,233.61,235.5,233.61,235.44,27775.0,232.7584,234.6415,232.7584,234.5817,27775.0
2025-05-16 12:40:00,235.45,236.42,235.0,235.5,27528.0,234.5917,235.5581,234.1433,234.6415,27528.0
2025-05-16 12:50:00,235.64,236.36,235.6,236.17,15427.0,234.781,235.4983,234.7411,235.309,15427.0
2025-05-16 13:00:00,236.08,237.19,235.89,236.71,35172.0,235.2194,236.3253,235.0301,235.8471,35172.0
2025-05-16 13:10:00,236.76,237.86,236.52,237.53,49530.0,235.8969,236.9929,235.6578,236.6641,49530.0
2025-05-16 13:20:00,237.54,238.18,236.9,237.02,28343.0,236.674,237.3117,236.0364,236.1559,28343.0
2025-05-16 13:30:00,236.94,238.0,236.94,237.87,13294.0,236.0762,237.1324,236.0762,237.0028,13294.0
2025-05-16 13:40:00,237.76,238.13,237.52,237.56,15670.0,236.8932,237.2619,236.6541,236.694,15670.0
2025-05-16 13:50:00,237.59,237.83,236.94,237.08,12291.0,236.7239,236.963,236.0762,236.2157,12291.0
2025-05-16 14:00:00,237.17,237.21,236.14,237.12,13683.0,236.3054,236.3453,235.2792,236.2556,13683.0
2025-05-16 14:10:00,237.08,237.19,236.38,236.91,13884.0,236.2157,236.3253,235.5183,236.0463,13884.0
2025-05-16 14:20:00,236.83,237.21,236.66,237.15,14314.0,235.9666,236.3453,235.7973,236.2855,14314.0
2025-05-16 14:30:00,237.18,237.58,237.12,237.47,24494.0,236.3154,236.7139,236.2556,236.6043,24494.0
2025-05-16 14:40:00,237.5,237.67,236.87,237.25,20365.0,236.6342,236.8036,236.0065,236.3851,20365.0
2025-05-16 14:50:00,237.26,238.01,237.25,238.01,26139.0,236.3951,237.1423,236.3851,237.1423,26139.0
2025-05-16 15:00:00,238.03,239.0,238.02,238.84,32463.0,237.1623,238.1287,237.1523,237.9693,32463.0
2025-05-16 15:10:00,238.82,239.13,238.26,238.42,44489.0,237.9494,238.2583,237.3914,237.5508,44489.0
2025-05-16 15:20:00,238.36,238.66,238.04,238.48,34448.0,237.4911,237.79,237.1722,237.6106,34448.0
2025-05-16 15:30:00,238.42,238.47,237.33,237.56,35329.0,237.5508,237.6007,236.4648,236.694,35329.0
2025-05-16 15:40:00,237.49,237.59,236.64,236.84,59551.0,236.6242,236.7239,235.7773,235.9766,59551.0
2025-05-16 15:50:00,236.99,237.98,236.57,237.79,180597.0,236.1261,237.1124,235.7076,236.9231,180597.0
2025-05-19 09:30:00,245.0,245.8,242.76,242.94,75839.0,244.1069,244.9039,241.875,242.0544,75839.0
2025-05-19 09:40:00,243.25,243.57,241.75,242.6,28303.0,242.3632,242.6821,240.8687,241.7156,28303.0
2025-05-19 09:50:00,242.65,243.01,241.05,241.34,26354.0,241.7654,242.1241,240.1713,240.4602,26354.0
2025-05-19 10:00:00,241.37,241.56,239.66,240.91,37491.0,240.4901,240.6794,238.7863,240.0318,37491.0
2025-05-19 10:10:00,240.72,241.43,240.0,240.92,33699.0,239.8425,240.5499,239.1251,240.0417,33699.0
2025-05-19 10:20:00,240.95,241.91,240.92,241.57,7856.0,240.0716,241.0281,240.0417,240.6894,7856.0
2025-05-19 10:30:00,241.91,243.32,241.91,243.27,11701.0,241.0281,242.433,241.0281,242.3832,11701.0
2025-05-19 10:40:00,242.85,245.56,242.82,244.76,46601.0,241.9647,244.6648,241.9348,243.8677,46601.0
2025-05-19 10:50:00,244.75,245.27,244.0,244.33,30542.0,243.8578,244.3759,243.1105,243.4393,30542.0
2025-05-19 11:00:00,244.37,245.73,244.23,245.05,38638.0,243.4791,244.8342,243.3397,244.1567,38638.0
2025-05-19 11:10:00,245.05,246.45,244.61,246.19,28119.0,244.1567,245.5516,243.7183,245.2925,28119.0
2025-05-19 11:20:00,246.26,246.92,246.05,246.37,34664.0,245.3623,246.0199,245.153,245.4719,34664.0
2025-05-19 11:30:00,246.25,247.63,246.21,246.5,30744.0,245.3523,246.7273,245.3124,245.6014,30744.0
2025-05-19 11:40:00,246.56,246.58,245.88,245.9,30174.0,245.6612,245.6811,244.9836,245.0036,30174.0
2025-05-19 11:50:00,245.9,246.27,245.26,246.27,28420.0,245.0036,245.3722,244.3659,245.3722,28420.0
2025-05-19 12:00:00,246.19,246.36,244.1,245.2,10798.0,245.2925,245.4619,243.2101,244.3061,10798.0
2025-05-19 12:10:00,245.2,245.9,245.11,245.9,25403.0,244.3061,245.0036,244.2165,245.0036,25403.0
2025-05-19 12:20:00,245.98,246.68,245.79,246.44,14713.0,245.0833,245.7807,244.894,245.5416,14713.0
2025-05-19 12:30:00,246.65,247.5,246.25,247.5,36677.0,245.7508,246.5977,245.3523,246.5977,36677.0
2025-05-19 12:40:00,247.39,247.39,245.93,246.91,30516.0,246.4881,246.4881,245.0335,246.0099,30516.0
2025-05-19 12:50:00,246.92,247.55,246.66,246.77,14187.0,246.0199,246.6476,245.7608,245.8704,14187.0
2025-05-19 13:00:00,246.92,248.13,246.91,247.55,20771.0,246.0199,247.2254,246.0099,246.6476,20771.0
2025-05-19 13:10:00,247.67,247.67,246.81,246.81,16275.0,246.7671,246.7671,245.9103,245.9103,16275.0
2025-05-19 13:20:00,246.48,247.07,246.29,246.69,20202.0,245.5815,246.1693,245.3921,245.7907,20202.0
2025-05-19 13:30:00,246.85,247.05,246.5,246.94,16229.0,245.9501,246.1494,245.6014,246.0398,16229.0
2025-05-19 13:40:00,246.64,246.81,245.88,246.24,17957.0,245.7409,245.9103,244.9836,245.3423,17957.0
2025-05-19 13:50:00,246.26,246.5,245.43,245.57,13040.0,245.3623,245.6014,244.5353,244.6748,13040.0
2025-05-19 14:00:00,245.46,246.6,245.43,246.24,14687.0,244.5652,245.701,244.5353,245.3423,14687.0
2025-05-19 14:10:00,246.45,246.88,246.33,246.49,10637.0,245.5516,245.98,245.432,245.5914,10637.0
2025-05-19 14:20:00,246.51,246.9,246.5,246.74,11153.0,245.6113,245.9999,245.6014,245.8405,11153.0
2025-05-19 14:30:00,246.83,247.11,246.7,246.73,11723.0,245.9302,246.2092,245.8007,245.8305,11723.0
2025-05-19 14:40:00,246.88,246.94,246.18,246.36,14391.0,245.98,246.0398,245.2826,245.4619,14391.0
2025-05-19 14:50:00,246.36,246.38,245.82,246.18,12615.0,245.4619,245.4818,244.9239,245.2826,12615.0
2025-05-19 15:00:00,246.18,247.03,246.16,247.03,15881.0,245.2826,246.1295,245.2626,246.1295,15881.0
2025-05-19 15:10:00,247.07,247.61,246.99,247.35,15218.0,246.1693,246.7073,246.0896,246.4483,15218.0
2025-05-19 15:20:00,247.31,247.53,246.63,247.03,18873.0,246.4084,246.6276,245.7309,246.1295,18873.0
2025-05-19 15:30:00,247.06,247.48,246.76,247.2,17630.0,246.1593,246.5778,245.8604,246.2988,17630.0
2025-05-19 15:40:00,247.04,247.53,246.71,246.79,29122.0,246.1394,246.6276,245.8106,245.8903,29122.0
2025-05-19 15:50:00,246.76,247.45,246.16,247.31,110338.0,245.8604,246.5479,245.2626,246.4084,110338.0
2025-05-20 09:30:00,249.0,249.92,246.47,247.64,43910.0,248.0923,249.0089,245.5715,246.7372,43910.0
2025-05-20 09:40:00,247.94,249.54,247.41,249.0,52415.0,247.0361,248.6303,246.5081,248.0923,52415.0
2025-05-20 09:50:00,248.88,249.95,248.56,248.94,21318.0,247.9727,249.0388,247.6539,248.0325,21318.0
2025-05-20 10:00:00,248.94,250.09,248.93,249.39,27586.0,248.0325,249.1783,248.0225,248.4808,27586.0
2025-05-20 10:10:00,249.42,249.53,248.5,248.55,20197.0,248.5107,248.6203,247.5941,247.6439,20197.0
2025-05-20 10:20:00,248.66,249.94,248.48,249.94,33177.0,247.7535,249.0288,247.5742,249.0288,33177.0
2025-05-20 10:30:00,250.0,250.39,249.03,249.22,11230.0,249.0886,249.4772,248.1222,248.3115,11230.0
2025-05-20 10:40:00,249.32,250.73,249.28,250.64,11334.0,248.4111,249.816,248.3712,249.7263,11334.0
2025-05-20 10:50:00,250.54,250.56,249.2,249.5,18641.0,249.6267,249.6466,248.2915,248.5904,18641.0
2025-05-20 11:00:00,249.36,250.21,249.19,250.13,10507.0,248.451,249.2979,248.2816,249.2182,10507.0
2025-05-20 11:10:00,250.24,251.43,250.24,251.32,4254.0,249.3277,250.5134,249.3277,250.4038,4254.0
2025-05-20 11:20:00,251.51,251.72,251.07,251.25,16275.0,250.5931,250.8024,250.1547,250.3341,16275.0
2025-05-20 11:30:00,251.44,251.54,250.95,251.54,9211.0,250.5234,250.623,250.0352,250.623,9211.0
2025-05-20 11:40:00,251.36,251.54,251.07,251.38,26708.0,250.4437,250.623,250.1547,250.4636,26708.0
2025-05-20 11:50:00,251.33,251.54,251.15,251.46,9823.0,250.4138,250.623,250.2344,250.5433,9823.0
2025-05-20 12:00:00,251.44,251.88,251.43,251.86,8339.0,250.5234,250.9618,250.5134,250.9418,8339.0
2025-05-20 12:10:00,251.88,252.71,251.66,252.41,29721.0,250.9618,251.7887,250.7426,251.4898,29721.0
2025-05-20 12:20:00,252.55,253.12,252.32,252.4,18203.0,251.6293,252.1973,251.4002,251.4799,18203.0
2025-05-20 12:30:00,252.52,252.71,252.0,252.71,13382.0,251.5994,251.7887,251.0813,251.7887,13382.0
2025-05-20 12:40:00,252.76,253.24,252.65,253.05,19347.0,251.8386,252.3168,251.729,252.1275,19347.0
2025-05-20 12:50:00,253.15,253.63,252.88,253.01,9768.0,252.2271,252.7054,251.9581,252.0877,9768.0
2025-05-20 13:00:00,253.13,253.33,253.04,253.33,4971.0,252.2072,252.4065,252.1175,252.4065,4971.0
2025-05-20 13:10:00,253.22,253.55,253.16,253.52,7809.0,252.2969,252.6257,252.2371,252.5958,7809.0
2025-05-20 13:20:00,253.65,254.22,253.27,254.08,26017.0,252.7253,253.2932,252.3467,253.1538,26017.0
2025-05-20 13:30:00,254.08,254.55,253.93,254.5,8943.0,253.1538,253.622,253.0043,253.5722,8943.0
2025-05-20 13:40:00,254.59,254.64,254.35,254.45,4891.0,253.6619,253.7117,253.4228,253.5224,4891.0
2025-05-20 13:50:00,254.52,254.82,254.33,254.82,8856.0,253.5921,253.8911,253.4028,253.8911,8856.0
2025-05-20 14:00:00,254.92,255.31,254.71,255.18,20840.0,253.9907,254.3793,253.7815,254.2497,20840.0
2025-05-20 14:10:00,255.18,255.38,254.87,254.95,19712.0,254.2497,254.449,253.9409,254.0206,19712.0
2025-05-20 14:20:00,254.91,255.02,254.34,254.69,18647.0,253.9807,254.0903,253.4128,253.7615,18647.0
2025-05-20 14:30:00,254.72,255.44,254.43,255.27,33858.0,253.7914,254.5088,253.5025,254.3394,33858.0
2025-05-20 14:40:00,255.26,255.27,254.53,254.99,25147.0,254.3294,254.3394,253.6021,254.0604,25147.0
2025-05-20 14:50:00,254.94,255.04,254.64,254.91,15800.0,254.0106,254.1103,253.7117,253.9807,15800.0
2025-05-20 15:00:00,254.87,254.89,254.19,254.25,16592.0,253.9409,253.9608,253.2634,253.3231,16592.0
2025-05-20 15:10:00,254.33,254.98,254.33,254.73,19789.0,253.4028,254.0505,253.4028,253.8014,19789.0
2025-05-20 15:20:00,254.74,255.15,254.69,254.78,19597.0,253.8113,254.2199,253.7615,253.8512,19597.0
2025-05-20 15:30:00,254.71,255.17,254.51,254.91,15527.0,253.7815,254.2398,253.5822,253.9807,15527.0
2025-05-20 15:40:00,254.76,255.87,254.43,255.49,31138.0,253.8313,254.9372,253.5025,254.5586,31138.0
2025-05-20 15:50:00,255.4,255.72,254.74,255.11,168883.0,254.4689,254.7878,253.8113,254.18,168883.0
2025-05-21 09:30:00,249.78,253.97,248.85,252.32,55811.0,248.8694,253.0442,247.9428,251.4002,55811.0
2025-05-21 09:40:00,252.13,252.36,250.77,251.74,36624.0,251.2109,251.44,249.8558,250.8223,36624.0
2025-05-21 09:50:00,251.56,251.76,250.27,251.14,26440.0,250.6429,250.8422,249.3576,250.2245,26440.0
2025-05-21 10:00:00,251.17,251.8,250.89,251.11,20751.0,250.2544,250.8821,249.9754,250.1946,20751.0
2025-05-21 10:10:00,251.24,251.7,250.49,251.41,14544.0,250.3241,250.7824,249.5768,250.4935,14544.0
2025-05-21 10:20:00,251.14,251.35,250.28,250.51,10044.0,250.2245,250.4337,249.3676,249.5968,10044.0
2025-05-21 10:30:00,250.61,251.3,250.32,251.12,8472.0,249.6964,250.3839,249.4075,250.2045,8472.0
2025-05-21 10:40:00,251.0,251.22,250.62,250.99,16489.0,250.085,250.3042,249.7064,250.075,16489.0
2025-05-21 10:50:00,250.9,251.04,250.1,251.04,14633.0,249.9853,250.1248,249.1883,250.1248,14633.0
2025-05-21 11:00:00,250.91,251.23,250.6,251.23,9752.0,249.9953,250.3141,249.6864,250.3141,9752.0
2025-05-21 11:10:00,250.97,251.45,250.86,251.45,11777.0,250.0551,250.5333,249.9455,250.5333,11777.0
2025-05-21 11:20:00,251.24,251.71,251.15,251.71,18052.0,250.3241,250.7924,250.2344,250.7924,18052.0
2025-05-21 11:30:00,251.63,251.81,251.0,251.27,9070.0,250.7127,250.892,250.085,250.354,9070.0
2025-05-21 11:40:00,251.27,251.41,250.9,250.9,9284.0,250.354,250.4935,249.9853,249.9853,9284.0
2025-05-21 11:50:00,250.78,251.46,250.71,251.36,3739.0,249.8658,250.5433,249.796,250.4437,3739.0
2025-05-21 12:00:00,251.2,251.2,250.41,250.49,7753.0,250.2843,250.2843,249.4971,249.5768,7753.0
2025-05-21 12:10:00,250.53,250.53,249.38,249.8,12995.0,249.6167,249.6167,248.4709,248.8894,12995.0
2025-05-21 12:20:00,249.74,250.16,249.59,249.65,10149.0,248.8296,249.248,248.6801,248.7399,10149.0
2025-05-21 12:30:00,249.59,249.98,249.45,249.81,13840.0,248.6801,249.0687,248.5406,248.8993,13840.0
2025-05-21 12:40:00,249.82,250.21,249.7,249.77,4973.0,248.9093,249.2979,248.7897,248.8595,4973.0
2025-05-21 12:50:00,249.89,250.0,249.4,249.52,8715.0,248.979,249.0886,248.4908,248.6104,8715.0
2025-05-21 13:00:00,249.52,249.97,249.47,249.86,9445.0,248.6104,249.0587,248.5606,248.9491,9445.0
2025-05-21 13:10:00,249.73,249.78,248.22,248.58,9499.0,248.8196,248.8694,247.3151,247.6738,9499.0
2025-05-21 13:20:00,248.48,248.48,247.66,247.68,12621.0,247.5742,247.5742,246.7572,246.7771,12621.0
2025-05-21 13:30:00,247.57,249.01,247.57,249.01,12170.0,246.6675,248.1022,246.6675,248.1022,12170.0
2025-05-21 13:40:00,249.02,249.02,248.71,248.91,11713.0,248.1122,248.1122,247.8033,248.0026,11713.0
2025-05-21 13:50:00,248.76,249.13,248.64,248.64,9691.0,247.8531,248.2218,247.7336,247.7336,9691.0
2025-05-21 14:00:00,248.85,248.86,248.1,248.12,20963.0,247.9428,247.9528,247.1956,247.2155,20963.0
2025-05-21 14:10:00,248.2,248.26,247.71,247.88,11101.0,247.2952,247.355,246.807,246.9764,11101.0
2025-05-21 14:20:00,247.74,248.08,247.65,247.89,10890.0,246.8369,247.1756,246.7472,246.9863,10890.0
2025-05-21 14:30:00,247.97,248.32,247.9,248.09,12664.0,247.066,247.4147,246.9963,247.1856,12664.0
2025-05-21 14:40:00,248.06,248.32,247.73,247.73,11074.0,247.1557,247.4147,246.8269,246.8269,11074.0
2025-05-21 14:50:00,247.68,248.21,247.68,248.05,14508.0,246.7771,247.3052,246.7771,247.1457,14508.0
2025-05-21 15:00:00,247.85,247.87,247.48,247.48,9078.0,246.9465,246.9664,246.5778,246.5778,9078.0
2025-05-21 15:10:00,247.42,247.7,247.13,247.21,23789.0,246.518,246.797,246.2291,246.3088,23789.0
2025-05-21 15:20:00,247.03,247.25,246.71,246.83,24347.0,246.1295,246.3486,245.8106,245.9302,24347.0
2025-05-21 15:30:00,246.83,247.42,246.82,247.22,18216.0,245.9302,246.518,245.9202,246.3188,18216.0
2025-05-21 15:40:00,247.34,247.61,247.04,247.23,32673.0,246.4383,246.7073,246.1394,246.3287,32673.0
2025-05-21 15:50:00,247.06,247.09,245.7,245.88,108852.0,246.1593,246.1892,244.8043,244.9836,108852.0
2025-05-22 09:30:00,231.59,238.3,231.59,236.58,122184.0,230.7457,237.4313,230.7457,235.7175,122184.0
2025-05-22 09:40:00,236.58,237.0,234.53,236.01,68041.0,235.7175,236.136,233.675,235.1496,68041.0
2025-05-22 09:50:00,235.98,236.8,234.2,235.89,64682.0,235.1197,235.9367,233.3462,235.0301,64682.0
2025-05-22 10:00:00,235.95,238.13,235.31,235.84,36979.0,235.0898,237.2619,234.4522,234.9802,36979.0
2025-05-22 10:10:00,235.96,236.87,235.5,236.0,28643.0,235.0998,236.0065,234.6415,235.1397,28643.0
2025-05-22 10:20:00,235.82,236.48,234.58,235.05,44904.0,234.9603,235.6179,233.7248,234.1931,44904.0
2025-05-22 10:30:00,235.22,235.74,234.5,234.97,30126.0,234.3625,234.8806,233.6451,234.1134,30126.0
2025-05-22 10:40:00,235.21,235.31,234.32,234.36,35537.0,234.3525,234.4522,233.4658,233.5056,35537.0
2025-05-22 10:50:00,234.59,235.26,234.59,234.87,26353.0,233.7348,234.4024,233.7348,234.0138,26353.0
2025-05-22 11:00:00,234.87,234.87,233.52,233.57,26928.0,234.0138,234.0138,232.6687,232.7185,26928.0
2025-05-22 11:10:00,233.54,234.01,233.14,233.22,20691.0,232.6886,233.1569,232.2901,232.3698,20691.0
2025-05-22 11:20:00,233.28,233.55,232.48,232.54,19520.0,232.4296,232.6986,231.6325,231.6923,19520.0
2025-05-22 11:30:00,232.57,233.94,232.29,233.83,26368.0,231.7222,233.0872,231.4432,232.9776,26368.0
2025-05-22 11:40:00,233.94,234.15,233.33,233.56,15355.0,233.0872,233.2964,232.4794,232.7086,15355.0
2025-05-22 11:50:00,233.55,234.11,233.14,233.33,22141.0,232.6986,233.2566,232.2901,232.4794,22141.0
2025-05-22 12:00:00,233.35,234.03,233.24,233.57,19933.0,232.4993,233.1768,232.3897,232.7185,19933.0
2025-05-22 12:10:00,233.59,234.05,233.47,233.81,17203.0,232.7384,233.1968,232.6189,232.9576,17203.0
2025-05-22 12:20:00,233.68,234.22,233.23,233.54,11364.0,232.8281,233.3662,232.3798,232.6886,11364.0
2025-05-22 12:30:00,233.73,234.77,233.72,234.68,29321.0,232.8779,233.9141,232.868,233.8245,29321.0
2025-05-22 12:40:00,234.54,234.89,233.88,234.57,27640.0,233.685,234.0337,233.0274,233.7149,27640.0
2025-05-22 12:50:00,234.58,234.68,233.93,234.1,54292.0,233.7248,233.8245,233.0772,233.2466,54292.0
2025-05-22 13:00:00,234.1,234.42,232.88,233.02,48156.0,233.2466,233.5654,232.031,232.1705,48156.0
2025-05-22 13:10:00,233.04,233.66,232.88,233.31,22163.0,232.1905,232.8082,232.031,232.4595,22163.0
2025-05-22 13:20:00,233.42,234.12,233.17,233.31,17712.0,232.5691,233.2665,232.32,232.4595,17712.0
2025-05-22 13:30:00,233.24,233.76,233.1,233.46,16331.0,232.3897,232.9078,232.2502,232.6089,16331.0
2025-05-22 13:40:00,233.54,234.07,233.46,233.7,10614.0,232.6886,233.2167,232.6089,232.848,10614.0
2025-05-22 13:50:00,233.68,233.68,232.82,232.85,18394.0,232.8281,232.8281,231.9713,232.0011,18394.0
2025-05-22 14:00:00,232.88,233.42,232.84,233.0,11644.0,232.031,232.5691,231.9912,232.1506,11644.0
2025-05-22 14:10:00,233.0,233.1,232.5,232.91,20485.0,232.1506,232.2502,231.6524,232.0609,20485.0
2025-05-22 14:20:00,232.96,233.05,232.52,232.61,31159.0,232.1107,232.2004,231.6723,231.762,31159.0
2025-05-22 14:30:00,232.67,232.72,230.75,230.75,33499.0,231.8218,231.8716,229.9088,229.9088,33499.0
2025-05-22 14:40:00,230.8,231.08,230.5,231.03,30533.0,229.9586,230.2376,229.6597,230.1878,30533.0
2025-05-22 14:50:00,231.04,231.36,230.73,230.8,20951.0,230.1977,230.5166,229.8889,229.9586,20951.0
2025-05-22 15:00:00,230.82,231.11,230.03,230.08,31749.0,229.9785,230.2675,229.1914,229.2412,31749.0
2025-05-22 15:10:00,230.09,230.24,229.51,230.13,44975.0,229.2512,229.4007,228.6733,229.2911,44975.0
2025-05-22 15:20:00,230.13,230.59,229.65,230.52,44922.0,229.2911,229.7494,228.8128,229.6796,44922.0
2025-05-22 15:30:00,230.49,230.61,229.33,229.41,32080.0,229.6497,229.7693,228.494,228.5737,32080.0
2025-05-22 15:40:00,229.37,229.49,228.41,228.67,69135.0,228.5338,228.6534,227.5773,227.8364,69135.0
2025-05-22 15:50:00,228.75,228.75,226.1,227.15,322824.0,227.9161,227.9161,225.2758,226.3219,322824.0
2025-05-23 09:30:00,227.62,229.01,226.4,226.5,52618.0,226.7902,228.1751,225.5747,225.6743,52618.0
2025-05-23 09:40:00,226.37,227.13,225.6,226.99,40572.0,225.5448,226.302,224.7776,226.1625,40572.0
2025-05-23 09:50:00,226.99,227.35,225.5,225.85,30577.0,226.1625,226.5212,224.6779,225.0267,30577.0
2025-05-23 10:00:00,225.3,226.27,225.17,225.17,23977.0,224.4787,225.4451,224.3491,224.3491,23977.0
2025-05-23 10:10:00,225.29,225.39,224.45,224.94,24843.0,224.4687,224.5683,223.6318,224.12,24843.0
2025-05-23 10:20:00,224.99,225.63,224.63,225.63,10873.0,224.1698,224.8075,223.8111,224.8075,10873.0
2025-05-23 10:30:00,225.63,225.85,224.66,224.73,16018.0,224.8075,225.0267,223.841,223.9107,16018.0
2025-05-23 10:40:00,224.78,225.16,224.19,224.48,13537.0,223.9606,224.3392,223.3727,223.6617,13537.0
2025-05-23 10:50:00,224.23,224.26,223.02,223.13,25280.0,223.4126,223.4425,222.207,222.3166,25280.0
2025-05-23 11:00:00,223.25,223.58,223.11,223.49,10963.0,222.4361,222.7649,222.2967,222.6753,10963.0
2025-05-23 11:10:00,223.68,224.48,223.65,224.02,29976.0,222.8646,223.6617,222.8347,223.2033,29976.0
2025-05-23 11:20:00,223.94,224.34,223.56,223.82,21030.0,223.1236,223.5222,222.745,223.0041,21030.0
2025-05-23 11:30:00,223.75,224.0,223.46,223.8,10244.0,222.9343,223.1834,222.6454,222.9841,10244.0
2025-05-23 11:40:00,223.84,224.15,222.86,223.11,18519.0,223.024,223.3329,222.0476,222.2967,18519.0
2025-05-23 11:50:00,223.06,223.17,222.56,223.13,18450.0,222.2468,222.3564,221.7487,222.3166,18450.0
2025-05-23 12:00:00,222.99,223.32,222.41,222.53,10978.0,222.1771,222.5059,221.5992,221.7188,10978.0
2025-05-23 12:10:00,222.38,223.07,222.23,222.53,20681.0,221.5693,222.2568,221.4199,221.7188,20681.0
2025-05-23 12:20:00,222.72,222.87,222.39,222.65,8533.0,221.9081,222.0575,221.5793,221.8383,8533.0
2025-05-23 12:30:00,222.51,222.97,222.22,222.97,21943.0,221.6988,222.1572,221.4099,222.1572,21943.0
2025-05-23 12:40:00,223.0,223.77,223.0,223.3,19683.0,222.1871,222.9542,222.1871,222.486,19683.0
2025-05-23 12:50:00,223.34,223.53,223.01,223.33,9934.0,222.5258,222.7151,222.197,222.5159,9934.0
2025-05-23 13:00:00,223.25,223.43,223.01,223.03,8791.0,222.4361,222.6155,222.197,222.2169,8791.0
2025-05-23 13:10:00,222.97,223.68,222.97,223.68,15759.0,222.1572,222.8646,222.1572,222.8646,15759.0
2025-05-23 13:20:00,223.79,223.94,223.23,223.75,14105.0,222.9742,223.1236,222.4162,222.9343,14105.0
2025-05-23 13:30:00,223.75,225.19,223.73,224.66,20646.0,222.9343,224.3691,222.9144,223.841,20646.0
2025-05-23 13:40:00,224.82,225.31,224.06,225.17,13747.0,224.0004,224.4886,223.2432,224.3491,13747.0
2025-05-23 13:50:00,225.19,225.55,224.72,224.89,16315.0,224.3691,224.7278,223.9008,224.0702,16315.0
2025-05-23 14:00:00,224.89,225.39,224.73,225.25,13522.0,224.0702,224.5683,223.9107,224.4289,13522.0
2025-05-23 14:10:00,225.13,225.16,224.73,224.95,11316.0,224.3093,224.3392,223.9107,224.1299,11316.0
2025-05-23 14:20:00,224.89,225.24,224.65,225.22,18016.0,224.0702,224.4189,223.831,224.399,18016.0
2025-05-23 14:30:00,225.26,225.98,225.26,225.74,12177.0,224.4388,225.1562,224.4388,224.9171,12177.0
2025-05-23 14:40:00,225.74,225.79,224.97,224.97,17609.0,224.9171,224.9669,224.1499,224.1499,17609.0
2025-05-23 14:50:00,225.14,225.14,224.68,224.82,14238.0,224.3193,224.3193,223.8609,224.0004,14238.0
2025-05-23 15:00:00,224.9,224.94,224.47,224.68,20694.0,224.0801,224.12,223.6517,223.8609,20694.0
2025-05-23 15:10:00,224.62,224.68,224.3,224.34,15577.0,223.8011,223.8609,223.4823,223.5222,15577.0
2025-05-23 15:20:00,224.47,224.66,224.22,224.34,18019.0,223.6517,223.841,223.4026,223.5222,18019.0
2025-05-23 15:30:00,224.34,224.84,224.32,224.78,22608.0,223.5222,224.0203,223.5022,223.9606,22608.0
2025-05-23 15:40:00,224.68,225.05,223.97,224.13,32018.0,223.8609,224.2296,223.1535,223.3129,32018.0
2025-05-23 15:50:00,224.04,225.09,223.76,224.96,132590.0,223.2233,224.2694,222.9443,224.1399,132590.0
2025-05-27 09:30:00,226.51,227.69,225.01,225.52,28514.0,225.6843,226.86,224.1897,224.6979,28514.0
2025-05-27 09:40:00,225.38,225.88,223.99,224.91,19235.0,224.5584,225.0566,223.1734,224.0901,19235.0
2025-05-27 09:50:00,224.51,224.51,223.33,223.81,18325.0,223.6915,223.6915,222.5159,222.9941,18325.0
2025-05-27 10:00:00,223.8,224.49,222.39,223.06,25416.0,222.9841,223.6716,221.5793,222.2468,25416.0
2025-05-27 10:10:00,223.02,223.02,221.0,222.25,36613.0,222.207,222.207,220.1943,221.4398,36613.0
2025-05-27 10:20:00,222.34,223.06,222.05,222.74,26754.0,221.5295,222.2468,221.2405,221.928,26754.0
2025-05-27 10:30:00,222.74,224.04,222.73,223.65,19573.0,221.928,223.2233,221.918,222.8347,19573.0
2025-05-27 10:40:00,223.66,224.99,223.65,224.81,14616.0,222.8446,224.1698,222.8347,223.9905,14616.0
2025-05-27 10:50:00,224.81,225.36,224.29,224.89,24419.0,223.9905,224.5384,223.4724,224.0702,24419.0
2025-05-27 11:00:00,224.61,224.67,223.81,223.81,20179.0,223.7912,223.851,222.9941,222.9941,20179.0
2025-05-27 11:10:00,223.81,224.41,223.61,223.71,26818.0,222.9941,223.5919,222.7948,222.8945,26818.0
2025-05-27 11:20:00,223.8,224.33,223.45,224.27,15289.0,222.9841,223.5122,222.6354,223.4524,15289.0
2025-05-27 11:30:00,224.39,225.23,224.39,225.22,10536.0,223.572,224.4089,223.572,224.399,10536.0
2025-05-27 11:40:00,225.22,225.35,224.54,224.64,6305.0,224.399,224.5285,223.7214,223.8211,6305.0
2025-05-27 11:50:00,224.64,225.04,224.33,225.04,9022.0,223.8211,224.2196,223.5122,224.2196,9022.0
2025-05-27 12:00:00,225.04,225.46,224.86,225.1,12133.0,224.2196,224.6381,224.0403,224.2794,12133.0
2025-05-27 12:10:00,225.05,225.2,224.84,224.94,4901.0,224.2296,224.379,224.0203,224.12,4901.0
2025-05-27 12:20:00,225.0,225.9,224.94,225.9,8837.0,224.1798,225.0765,224.12,225.0765,8837.0
2025-05-27 12:30:00,225.94,226.2,225.18,226.07,10939.0,225.1163,225.3754,224.3591,225.2459,10939.0
2025-05-27 12:40:00,226.2,226.2,225.69,226.03,8321.0,225.3754,225.3754,224.8672,225.206,8321.0
2025-05-27 12:50:00,226.13,226.27,225.82,226.11,11673.0,225.3056,225.4451,224.9968,225.2857,11673.0
2025-05-27 13:00:00,226.12,226.35,225.85,226.27,11216.0,225.2957,225.5248,225.0267,225.4451,11216.0
2025-05-27 13:10:00,226.2,226.2,225.51,225.95,18066.0,225.3754,225.3754,224.6879,225.1263,18066.0
2025-05-27 13:20:00,225.85,226.17,225.42,225.63,10874.0,225.0267,225.3455,224.5982,224.8075,10874.0
2025-05-27 13:30:00,225.52,225.83,225.48,225.56,8915.0,224.6979,225.0067,224.658,224.7377,8915.0
2025-05-27 13:40:00,225.7,226.14,225.2,226.12,19265.0,224.8772,225.3156,224.379,225.2957,19265.0
2025-05-27 13:50:00,226.2,226.92,226.2,226.43,19306.0,225.3754,226.0928,225.3754,225.6045,19306.0
2025-05-27 14:00:00,226.2,226.63,225.92,226.06,9172.0,225.3754,225.8038,225.0964,225.2359,9172.0
2025-05-27 14:10:00,226.06,226.11,225.74,225.78,7485.0,225.2359,225.2857,224.9171,224.9569,7485.0
2025-05-27 14:20:00,225.75,225.9,225.2,225.57,18940.0,224.927,225.0765,224.379,224.7477,18940.0
2025-05-27 14:30:00,225.6,226.06,225.6,225.89,9350.0,224.7776,225.2359,224.7776,225.0665,9350.0
2025-05-27 14:40:00,225.98,226.54,225.91,226.4,13383.0,225.1562,225.7141,225.0864,225.5747,13383.0
2025-05-27 14:50:00,226.4,226.48,225.95,226.14,15061.0,225.5747,225.6544,225.1263,225.3156,15061.0
2025-05-27 15:00:00,226.13,226.46,225.96,226.42,11498.0,225.3056,225.6344,225.1363,225.5946,11498.0
2025-05-27 15:10:00,226.46,226.47,225.99,226.34,19015.0,225.6344,225.6444,225.1662,225.5149,19015.0
2025-05-27 15:20:00,226.36,226.46,226.05,226.05,12028.0,225.5348,225.6344,225.2259,225.2259,12028.0
2025-05-27 15:30:00,226.05,226.25,225.83,226.15,22836.0,225.2259,225.4252,225.0067,225.3256,22836.0
2025-05-27 15:40:00,226.25,226.29,225.39,225.54,19126.0,225.4252,225.4651,224.5683,224.7178,19126.0
2025-05-27 15:50:00,225.45,226.72,225.37,226.62,125441.0,224.6281,225.8935,224.5484,225.7939,125441.0
2025-05-28 09:30:00,227.0,230.79,226.67,230.59,79348.0,226.1725,229.9487,225.8437,229.7494,79348.0
2025-05-28 09:40:00,230.89,231.4,229.75,231.16,36686.0,230.0483,230.5564,228.9124,230.3173,36686.0
2025-05-28 09:50:00,231.1,232.28,231.02,231.39,58834.0,230.2575,231.4332,230.1778,230.5465,58834.0
2025-05-28 10:00:00,231.43,232.56,230.9,231.66,48460.0,230.5863,231.7122,230.0583,230.8155,48460.0
2025-05-28 10:10:00,231.66,232.41,231.58,232.16,22371.0,230.8155,231.5627,230.7358,231.3137,22371.0
2025-05-28 10:20:00,232.31,232.31,231.05,231.32,12594.0,231.4631,231.4631,230.2077,230.4767,12594.0
2025-05-28 10:30:00,231.33,231.36,230.79,231.03,11444.0,230.4867,230.5166,229.9487,230.1878,11444.0
2025-05-28 10:40:00,231.03,231.77,231.03,231.28,12606.0,230.1878,230.9251,230.1878,230.4369,12606.0
2025-05-28 10:50:00,230.96,231.12,230.0,230.5,16150.0,230.118,230.2775,229.1615,229.6597,16150.0
2025-05-28 11:00:00,230.62,231.27,230.4,231.08,13845.0,229.7793,230.4269,229.5601,230.2376,13845.0
2025-05-28 11:10:00,231.08,231.32,230.51,230.68,20684.0,230.2376,230.4767,229.6697,229.8391,20684.0
2025-05-28 11:20:00,230.62,230.84,230.4,230.58,21277.0,229.7793,229.9985,229.5601,229.7394,21277.0
2025-05-28 11:30:00,230.32,231.28,230.32,231.21,16641.0,229.4804,230.4369,229.4804,230.3671,16641.0
2025-05-28 11:40:00,231.21,231.45,230.53,230.81,18252.0,230.3671,230.6062,229.6896,229.9686,18252.0
2025-05-28 11:50:00,230.81,230.81,229.99,229.99,7385.0,229.9686,229.9686,229.1516,229.1516,7385.0
2025-05-28 12:00:00,229.85,230.18,229.85,229.91,7958.0,229.0121,229.3409,229.0121,229.0719,7958.0
2025-05-28 12:10:00,229.88,230.3,229.74,230.09,7241.0,229.042,229.4604,228.9025,229.2512,7241.0
2025-05-28 12:20:00,230.09,230.1,229.63,229.92,10586.0,229.2512,229.2612,228.7929,229.0818,10586.0
2025-05-28 12:30:00,229.82,230.33,229.75,229.83,9112.0,228.9822,229.4903,228.9124,228.9922,9112.0
2025-05-28 12:40:00,230.01,230.01,229.46,229.72,12340.0,229.1715,229.1715,228.6235,228.8826,12340.0
2025-05-28 12:50:00,229.72,229.72,228.83,228.98,10292.0,228.8826,228.8826,227.9958,228.1453,10292.0
2025-05-28 13:00:00,228.84,229.58,228.66,229.58,9387.0,228.0058,228.7431,227.8264,228.7431,9387.0
2025-05-28 13:10:00,229.48,230.18,229.46,230.18,8080.0,228.6434,229.3409,228.6235,229.3409,8080.0
2025-05-28 13:20:00,229.94,230.15,229.73,230.15,6247.0,229.1018,229.311,228.8925,229.311,6247.0
2025-05-28 13:30:00,230.15,230.26,229.5,229.66,5326.0,229.311,229.4206,228.6634,228.8228,5326.0
2025-05-28 13:40:00,229.63,229.99,229.5,229.7,11878.0,228.7929,229.1516,228.6634,228.8626,11878.0
2025-05-28 13:50:00,229.56,229.64,228.51,228.74,9373.0,228.7231,228.8028,227.677,227.9061,9373.0
2025-05-28 14:00:00,228.51,229.3,228.51,229.05,11344.0,227.677,228.4641,227.677,228.215,11344.0
2025-05-28 14:10:00,228.83,229.15,228.58,229.09,12265.0,227.9958,228.3146,227.7467,228.2549,12265.0
2025-05-28 14:20:00,228.99,229.2,228.76,228.76,11116.0,228.1552,228.3645,227.9261,227.9261,11116.0
2025-05-28 14:30:00,228.78,229.1,228.71,228.96,12089.0,227.946,228.2648,227.8762,228.1253,12089.0
2025-05-28 14:40:00,228.86,228.99,228.61,228.61,13172.0,228.0257,228.1552,227.7766,227.7766,13172.0
2025-05-28 14:50:00,228.61,228.81,228.1,228.63,12633.0,227.7766,227.9759,227.2685,227.7965,12633.0
2025-05-28 15:00:00,228.65,229.03,228.56,228.94,11326.0,227.8165,228.1951,227.7268,228.1054,11326.0
2025-05-28 15:10:00,228.93,229.26,228.85,229.26,22380.0,228.0954,228.4242,228.0157,228.4242,22380.0
2025-05-28 15:20:00,229.31,229.44,228.89,229.18,11786.0,228.4741,228.6036,228.0556,228.3445,11786.0
2025-05-28 15:30:00,229.39,229.39,228.59,228.65,12155.0,228.5538,228.5538,227.7567,227.8165,12155.0
2025-05-28 15:40:00,228.65,228.99,228.48,228.7,24836.0,227.8165,228.1552,227.6471,227.8663,24836.0
2025-05-28 15:50:00,228.57,228.62,227.4,227.77,105349.0,227.7367,227.7866,226.571,226.9397,105349.0
2025-05-29 09:30:00,229.21,230.12,226.79,229.81,22270.0,228.3744,229.2811,225.9632,228.9722,22270.0
2025-05-29 09:40:00,230.08,230.68,229.27,230.46,16927.0,229.2412,229.8391,228.4342,229.6199,16927.0
2025-05-29 09:50:00,230.46,231.39,230.32,231.07,11759.0,229.6199,230.5465,229.4804,230.2276,11759.0
2025-05-29 10:00:00,231.06,231.06,229.16,229.22,17812.0,230.2177,230.2177,228.3246,228.3844,17812.0
2025-05-29 10:10:00,229.33,229.43,228.32,228.33,19913.0,228.494,228.5936,227.4877,227.4976,19913.0
2025-05-29 10:20:00,228.32,228.93,227.86,228.73,8833.0,227.4877,228.0954,227.0293,227.8962,8833.0
2025-05-29 10:30:00,228.9,228.96,227.93,227.96,7076.0,228.0655,228.1253,227.0991,227.129,7076.0
2025-05-29 10:40:00,228.17,228.25,227.7,227.99,10435.0,227.3382,227.4179,226.8699,227.1589,10435.0
2025-05-29 10:50:00,228.07,228.86,227.88,228.85,9865.0,227.2386,228.0257,227.0493,228.0157,9865.0
2025-05-29 11:00:00,228.79,228.88,227.89,227.99,17297.0,227.9559,228.0456,227.0592,227.1589,17297.0
2025-05-29 11:10:00,227.95,228.1,227.07,227.25,26343.0,227.119,227.2685,226.2422,226.4216,26343.0
2025-05-29 11:20:00,227.22,227.64,226.96,227.51,8812.0,226.3917,226.8101,226.1326,226.6806,8812.0
2025-05-29 11:30:00,227.7,227.71,226.88,227.06,12583.0,226.8699,226.8799,226.0529,226.2323,12583.0
2025-05-29 11:40:00,227.0,227.35,226.92,227.12,9779.0,226.1725,226.5212,226.0928,226.292,9779.0
2025-05-29 11:50:00,227.11,227.47,226.1,226.44,10980.0,226.2821,226.6408,225.2758,225.6145,10980.0
2025-05-29 12:00:00,226.44,227.0,226.12,226.65,17044.0,225.6145,226.1725,225.2957,225.8237,17044.0
2025-05-29 12:10:00,226.63,227.16,226.4,226.67,13154.0,225.8038,226.3319,225.5747,225.8437,13154.0
2025-05-29 12:20:00,226.56,226.81,226.29,226.31,16012.0,225.7341,225.9832,225.4651,225.485,16012.0
2025-05-29 12:30:00,226.52,226.72,226.3,226.64,5960.0,225.6942,225.8935,225.475,225.8138,5960.0
2025-05-29 12:40:00,226.51,226.8,226.47,226.47,9971.0,225.6843,225.9732,225.6444,225.6444,9971.0
2025-05-29 12:50:00,226.69,227.24,226.57,227.02,7656.0,225.8636,226.4116,225.744,226.1924,7656.0
2025-05-29 13:00:00,227.25,227.47,227.02,227.02,12490.0,226.4216,226.6408,226.1924,226.1924,12490.0
2025-05-29 13:10:00,227.02,227.3,226.97,227.21,7167.0,226.1924,226.4714,226.1426,226.3817,7167.0
2025-05-29 13:20:00,227.22,227.56,227.04,227.18,10865.0,226.3917,226.7304,226.2123,226.3518,10865.0
2025-05-29 13:30:00,227.18,227.45,227.01,227.16,9027.0,226.3518,226.6208,226.1824,226.3319,9027.0
2025-05-29 13:40:00,227.18,227.68,227.18,227.5,20382.0,226.3518,226.85,226.3518,226.6706,20382.0
2025-05-29 13:50:00,227.46,227.61,227.32,227.41,27688.0,226.6308,226.7802,226.4913,226.581,27688.0
2025-05-29 14:00:00,227.5,228.09,227.31,228.09,17987.0,226.6706,227.2585,226.4813,227.2585,17987.0
2025-05-29 14:10:00,228.08,228.28,227.94,228.15,7886.0,227.2485,227.4478,227.109,227.3183,7886.0
2025-05-29 14:20:00,228.05,228.27,227.79,228.09,17784.0,227.2186,227.4378,226.9596,227.2585,17784.0
2025-05-29 14:30:00,227.96,228.53,227.96,228.3,14266.0,227.129,227.6969,227.129,227.4677,14266.0
2025-05-29 14:40:00,228.42,229.47,228.39,228.97,30491.0,227.5873,228.6335,227.5574,228.1353,30491.0
2025-05-29 14:50:00,229.13,229.51,229.08,229.13,13552.0,228.2947,228.6733,228.2449,228.2947,13552.0
2025-05-29 15:00:00,229.17,229.73,229.16,229.61,12270.0,228.3346,228.8925,228.3246,228.773,12270.0
2025-05-29 15:10:00,229.7,230.09,229.49,230.08,17248.0,228.8626,229.2512,228.6534,229.2412,17248.0
2025-05-29 15:20:00,230.08,230.11,229.48,229.51,16109.0,229.2412,229.2711,228.6434,228.6733,16109.0
2025-05-29 15:30:00,229.51,230.0,229.51,229.93,7534.0,228.6733,229.1615,228.6733,229.0918,7534.0
2025-05-29 15:40:00,229.93,230.21,229.85,229.99,19014.0,229.0918,229.3708,229.0121,229.1516,19014.0
2025-05-29 15:50:00,229.97,230.11,229.7,229.98,70697.0,229.1316,229.2711,228.8626,229.1416,70697.0
2025-05-30 09:30:00,229.59,230.0,228.37,229.51,23871.0,228.753,229.1615,227.5375,228.6733,23871.0
2025-05-30 09:40:00,229.54,230.42,229.43,230.08,11397.0,228.7032,229.58,228.5936,229.2412,11397.0
2025-05-30 09:50:00,230.05,231.5,229.76,231.26,8776.0,229.2114,230.6561,228.9224,230.4169,8776.0
2025-05-30 10:00:00,231.66,231.95,231.17,231.67,10636.0,230.8155,231.1044,230.3273,230.8254,10636.0
2025-05-30 10:10:00,231.7,232.9,231.62,232.9,9580.0,230.8553,232.051,230.7756,232.051,9580.0
2025-05-30 10:20:00,232.89,233.38,232.69,232.9,16481.0,232.041,232.5292,231.8417,232.051,16481.0
2025-05-30 10:30:00,233.07,233.47,232.78,233.01,12895.0,232.2203,232.6189,231.9314,232.1606,12895.0
2025-05-30 10:40:00,232.84,232.93,231.46,231.62,10006.0,231.9912,232.0809,230.6162,230.7756,10006.0
2025-05-30 10:50:00,231.72,232.0,231.58,231.78,10236.0,230.8753,231.1542,230.7358,230.935,10236.0
2025-05-30 11:00:00,231.86,232.0,230.16,230.35,13161.0,231.0148,231.1542,229.321,229.5103,13161.0
2025-05-30 11:10:00,230.66,230.67,230.08,230.29,13742.0,229.8191,229.8291,229.2412,229.4505,13742.0
2025-05-30 11:20:00,230.46,231.43,230.37,231.42,13393.0,229.6199,230.5863,229.5302,230.5764,13393.0
2025-05-30 11:30:00,231.29,231.3,230.5,230.53,7122.0,230.4468,230.4568,229.6597,229.6896,7122.0
2025-05-30 11:40:00,230.53,231.43,230.25,231.36,11494.0,229.6896,230.5863,229.4106,230.5166,11494.0
2025-05-30 11:50:00,231.36,231.88,231.19,231.77,11275.0,230.5166,231.0347,230.3472,230.9251,11275.0
2025-05-30 12:00:00,231.77,232.6,231.76,232.6,8025.0,230.9251,231.7521,230.9151,231.7521,8025.0
2025-05-30 12:10:00,232.65,233.0,232.6,232.7,7857.0,231.8019,232.1506,231.7521,231.8517,7857.0
2025-05-30 12:20:00,232.86,232.87,231.42,231.46,7020.0,232.0111,232.0211,230.5764,230.6162,7020.0
2025-05-30 12:30:00,231.42,231.9,231.0,231.9,12040.0,230.5764,231.0546,230.1579,231.0546,12040.0
2025-05-30 12:40:00,231.84,232.03,231.5,231.5,7292.0,230.9948,231.1841,230.6561,230.6561,7292.0
2025-05-30 12:50:00,231.45,232.09,231.45,231.68,4957.0,230.6062,231.2439,230.6062,230.8354,4957.0
2025-05-30 13:00:00,231.72,232.03,231.56,231.92,8681.0,230.8753,231.1841,230.7158,231.0745,8681.0
2025-05-30 13:10:00,231.88,232.39,231.73,232.39,2800.0,231.0347,231.5428,230.8852,231.5428,2800.0
2025-05-30 13:20:00,232.39,232.51,232.24,232.44,3714.0,231.5428,231.6624,231.3934,231.5926,3714.0
2025-05-30 13:30:00,232.41,232.61,232.36,232.45,4455.0,231.5627,231.762,231.5129,231.6026,4455.0
2025-05-30 13:40:00,232.4,232.44,231.88,232.19,13913.0,231.5528,231.5926,231.0347,231.3436,13913.0
2025-05-30 13:50:00,232.26,232.36,231.87,232.04,11084.0,231.4133,231.5129,231.0247,231.1941,11084.0
2025-05-30 14:00:00,232.12,232.67,232.07,232.64,13352.0,231.2738,231.8218,231.224,231.7919,13352.0
2025-05-30 14:10:00,232.63,232.76,232.3,232.64,9653.0,231.7819,231.9115,231.4532,231.7919,9653.0
2025-05-30 14:20:00,232.64,232.7,232.1,232.1,9559.0,231.7919,231.8517,231.2539,231.2539,9559.0
2025-05-30 14:30:00,231.97,232.18,231.86,231.99,4953.0,231.1244,231.3336,231.0148,231.1443,4953.0
2025-05-30 14:40:00,232.06,232.88,232.0,232.88,9681.0,231.214,232.031,231.1542,232.031,9681.0
2025-05-30 14:50:00,233.0,233.39,232.83,233.21,11657.0,232.1506,232.5392,231.9812,232.3598,11657.0
2025-05-30 15:00:00,233.28,233.4,232.96,233.19,11224.0,232.4296,232.5491,232.1107,232.3399,11224.0
2025-05-30 15:10:00,233.12,233.67,233.1,233.54,13126.0,232.2702,232.8182,232.2502,232.6886,13126.0
2025-05-30 15:20:00,233.61,233.85,233.45,233.58,16174.0,232.7584,232.9975,232.599,232.7285,16174.0
2025-05-30 15:30:00,233.54,233.64,232.9,232.91,24490.0,232.6886,232.7883,232.051,232.0609,24490.0
2025-05-30 15:40:00,232.9,232.95,232.24,232.59,31904.0,232.051,232.1008,231.3934,231.7421,31904.0
2025-05-30 15:50:00,232.46,233.61,232.09,232.98,146520.0,231.6126,232.7584,231.2439,232.1307,146520.0
2025-06-02 09:30:00,232.32,232.44,229.97,232.06,48058.0,231.4731,231.5926,229.1316,231.214,48058.0
2025-06-02 09:40:00,231.64,232.85,231.12,231.38,18009.0,230.7956,232.0011,230.2775,230.5365,18009.0
2025-06-02 09:50:00,231.38,231.65,228.29,228.34,16954.0,230.5365,230.8055,227.4578,227.5076,16954.0
2025-06-02 10:00:00,228.43,228.99,228.2,228.66,15888.0,227.5973,228.1552,227.3681,227.8264,15888.0
2025-06-02 10:10:00,228.92,231.01,228.4,230.85,25628.0,228.0855,230.1679,227.5674,230.0084,25628.0
2025-06-02 10:20:00,230.88,230.9,230.01,230.01,8793.0,230.0383,230.0583,229.1715,229.1715,8793.0
2025-06-02 10:30:00,229.94,229.98,229.13,229.37,11047.0,229.1018,229.1416,228.2947,228.5338,11047.0
2025-06-02 10:40:00,229.24,229.3,228.58,228.6,12103.0,228.4043,228.4641,227.7467,227.7666,12103.0
2025-06-02 10:50:00,228.68,229.03,228.31,228.76,10085.0,227.8463,228.1951,227.4777,227.9261,10085.0
2025-06-02 11:00:00,228.75,229.03,227.81,228.29,17354.0,227.9161,228.1951,226.9795,227.4578,17354.0
2025-06-02 11:10:00,228.29,228.45,227.71,227.74,10835.0,227.4578,227.6172,226.8799,226.9098,10835.0
2025-06-02 11:20:00,227.7,228.09,227.0,227.26,23618.0,226.8699,227.2585,226.1725,226.4315,23618.0
2025-06-02 11:30:00,227.05,227.05,225.95,226.44,35079.0,226.2223,226.2223,225.1263,225.6145,35079.0
2025-06-02 11:40:00,226.49,227.23,226.49,227.16,12064.0,225.6643,226.4016,225.6643,226.3319,12064.0
2025-06-02 11:50:00,227.16,228.06,227.16,228.06,12223.0,226.3319,227.2286,226.3319,227.2286,12223.0
2025-06-02 12:00:00,228.12,228.27,227.67,227.73,8648.0,227.2884,227.4378,226.84,226.8998,8648.0
2025-06-02 12:10:00,227.66,229.18,227.65,228.81,28237.0,226.8301,228.3445,226.8201,227.9759,28237.0
2025-06-02 12:20:00,228.81,230.0,228.76,229.53,23502.0,227.9759,229.1615,227.9261,228.6932,23502.0
2025-06-02 12:30:00,229.59,230.32,229.0,230.13,20691.0,228.753,229.4804,228.1652,229.2911,20691.0
2025-06-02 12:40:00,230.15,230.48,229.46,229.65,18244.0,229.311,229.6398,228.6235,228.8128,18244.0
2025-06-02 12:50:00,229.64,229.9,229.1,229.9,9786.0,228.8028,229.0619,228.2648,229.0619,9786.0
2025-06-02 13:00:00,229.76,229.9,229.21,229.26,5815.0,228.9224,229.0619,228.3744,228.4242,5815.0
2025-06-02 13:10:00,229.32,230.2,229.21,229.95,16692.0,228.484,229.3608,228.3744,229.1117,16692.0
2025-06-02 13:20:00,229.84,230.38,229.57,229.76,16367.0,229.0021,229.5401,228.7331,228.9224,16367.0
2025-06-02 13:30:00,229.76,229.96,229.29,229.34,8725.0,228.9224,229.1217,228.4541,228.5039,8725.0
2025-06-02 13:40:00,229.65,229.65,229.27,229.43,2666.0,228.8128,228.8128,228.4342,228.5936,2666.0
2025-06-02 13:50:00,229.4,229.74,229.22,229.49,9307.0,228.5637,228.9025,228.3844,228.6534,9307.0
2025-06-02 14:00:00,229.49,229.76,229.0,229.13,7371.0,228.6534,228.9224,228.1652,228.2947,7371.0
2025-06-02 14:10:00,229.11,229.5,229.07,229.09,6359.0,228.2748,228.6634,228.2349,228.2549,6359.0
2025-06-02 14:20:00,229.23,229.9,229.05,229.69,9506.0,228.3943,229.0619,228.215,228.8527,9506.0
2025-06-02 14:30:00,229.52,230.01,229.4,229.82,13343.0,228.6833,229.1715,228.5637,228.9822,13343.0
2025-06-02 14:40:00,229.97,230.67,229.89,230.64,8528.0,229.1316,229.8291,229.0519,229.7992,8528.0
2025-06-02 14:50:00,230.74,230.78,230.31,230.68,16839.0,229.8988,229.9387,229.4704,229.8391,16839.0
2025-06-02 15:00:00,230.69,230.81,230.45,230.56,11788.0,229.849,229.9686,229.6099,229.7195,11788.0
2025-06-02 15:10:00,230.67,230.7,230.41,230.55,11093.0,229.8291,229.859,229.57,229.7095,11093.0
2025-06-02 15:20:00,230.59,231.39,230.53,231.24,13097.0,229.7494,230.5465,229.6896,230.397,13097.0
2025-06-02 15:30:00,231.26,231.26,230.43,230.51,16001.0,230.4169,230.4169,229.59,229.6697,16001.0
2025-06-02 15:40:00,230.54,231.14,230.36,230.82,13030.0,229.6996,230.2974,229.5202,229.9785,13030.0
2025-06-02 15:50:00,230.77,231.46,230.54,231.37,60343.0,229.9287,230.6162,229.6996,230.5265,60343.0
2025-06-03 09:30:00,229.55,229.88,227.11,229.88,44111.0,228.7132,229.042,226.2821,229.042,44111.0
2025-06-03 09:40:00,229.84,230.72,229.54,230.59,28877.0,229.0021,229.8789,228.7032,229.7494,28877.0
2025-06-03 09:50:00,230.62,231.8,230.44,230.52,16302.0,229.7793,230.955,229.5999,229.6796,16302.0
2025-06-03 10:00:00,230.48,232.88,230.39,232.57,18771.0,229.6398,232.031,229.5501,231.7222,18771.0
2025-06-03 10:10:00,232.9,233.21,232.47,233.05,10279.0,232.051,232.3598,231.6225,232.2004,10279.0
2025-06-03 10:20:00,233.05,234.01,233.05,233.64,17893.0,232.2004,233.1569,232.2004,232.7883,17893.0
2025-06-03 10:30:00,233.72,235.08,233.52,234.99,23903.0,232.868,234.223,232.6687,234.1333,23903.0
2025-06-03 10:40:00,235.01,235.3,234.56,234.56,11172.0,234.1533,234.4422,233.7049,233.7049,11172.0
2025-06-03 10:50:00,234.68,234.94,233.99,234.81,19579.0,233.8245,234.0835,233.137,233.954,19579.0
2025-06-03 11:00:00,234.84,234.99,234.16,234.8,7872.0,233.9839,234.1333,233.3064,233.944,7872.0
2025-06-03 11:10:00,234.8,234.82,233.13,233.59,7209.0,233.944,233.964,232.2801,232.7384,7209.0
2025-06-03 11:20:00,233.58,234.33,233.34,234.33,19118.0,232.7285,233.4757,232.4894,233.4757,19118.0
2025-06-03 11:30:00,234.51,235.0,234.22,234.92,7956.0,233.6551,234.1433,233.3662,234.0636,7956.0
2025-06-03 11:40:00,234.99,235.28,234.9,235.09,8539.0,234.1333,234.4223,234.0437,234.233,8539.0
2025-06-03 11:50:00,234.99,235.22,234.3,234.3,5370.0,234.1333,234.3625,233.4459,233.4459,5370.0
2025-06-03 12:00:00,234.52,234.8,234.3,234.39,6377.0,233.6651,233.944,233.4459,233.5355,6377.0
2025-06-03 12:10:00,234.39,234.67,234.25,234.67,5663.0,233.5355,233.8145,233.396,233.8145,5663.0
2025-06-03 12:20:00,234.7,235.0,234.64,235.0,2026.0,233.8444,234.1433,233.7846,234.1433,2026.0
2025-06-03 12:30:00,235.0,235.07,234.3,234.4,9058.0,234.1433,234.2131,233.4459,233.5455,9058.0
2025-06-03 12:40:00,234.3,234.51,234.25,234.29,2021.0,233.4459,233.6551,233.396,233.4359,2021.0
2025-06-03 12:50:00,234.27,234.49,234.25,234.45,6555.0,233.416,233.6352,233.396,233.5953,6555.0
2025-06-03 13:00:00,234.5,234.86,234.29,234.8,5500.0,233.6451,234.0038,233.4359,233.944,5500.0
2025-06-03 13:10:00,234.72,234.85,234.53,234.6,9582.0,233.8643,233.9939,233.675,233.7448,9582.0
2025-06-03 13:20:00,234.59,234.82,234.24,234.72,6376.0,233.7348,233.964,233.3861,233.8643,6376.0
2025-06-03 13:30:00,234.84,235.0,234.52,234.62,8716.0,233.9839,234.1433,233.6651,233.7647,8716.0
2025-06-03 13:40:00,234.64,234.73,234.28,234.28,5027.0,233.7846,233.8743,233.4259,233.4259,5027.0
2025-06-03 13:50:00,234.36,234.47,233.85,233.85,4221.0,233.5056,233.6152,232.9975,232.9975,4221.0
2025-06-03 14:00:00,233.99,234.68,233.95,234.52,7676.0,233.137,233.8245,233.0971,233.6651,7676.0
2025-06-03 14:10:00,234.63,234.67,234.4,234.67,3416.0,233.7747,233.8145,233.5455,233.8145,3416.0
2025-06-03 14:20:00,234.66,234.68,234.34,234.45,8405.0,233.8045,233.8245,233.4857,233.5953,8405.0
2025-06-03 14:30:00,234.54,234.96,234.45,234.88,5579.0,233.685,234.1035,233.5953,234.0237,5579.0
2025-06-03 14:40:00,234.84,235.0,234.67,234.77,4292.0,233.9839,234.1433,233.8145,233.9141,4292.0
2025-06-03 14:50:00,234.77,234.77,234.43,234.64,6444.0,233.9141,233.9141,233.5754,233.7846,6444.0
2025-06-03 15:00:00,234.69,234.76,234.4,234.65,4479.0,233.8344,233.9042,233.5455,233.7946,4479.0
2025-06-03 15:10:00,234.57,234.6,234.17,234.37,7105.0,233.7149,233.7448,233.3163,233.5156,7105.0
2025-06-03 15:20:00,234.36,234.53,234.07,234.28,5283.0,233.5056,233.675,233.2167,233.4259,5283.0
2025-06-03 15:30:00,234.19,234.53,234.13,234.43,10398.0,233.3363,233.675,233.2765,233.5754,10398.0
2025-06-03 15:40:00,234.34,234.35,233.27,233.42,15610.0,233.4857,233.4957,232.4196,232.5691,15610.0
2025-06-03 15:50:00,233.27,233.64,232.67,233.52,95987.0,232.4196,232.7883,231.8218,232.6687,95987.0
2025-06-04 09:30:00,233.44,235.87,233.44,234.87,27529.0,232.589,235.0101,232.589,234.0138,27529.0
2025-06-04 09:40:00,235.05,236.56,234.34,235.94,13760.0,234.1931,235.6976,233.4857,235.0799,13760.0
2025-06-04 09:50:00,235.44,236.5,233.86,234.11,8980.0,234.5817,235.6378,233.0075,233.2566,8980.0
2025-06-04 10:00:00,234.09,234.81,233.4,233.69,16897.0,233.2366,233.954,232.5491,232.8381,16897.0
2025-06-04 10:10:00,233.61,234.05,233.26,233.7,4557.0,232.7584,233.1968,232.4097,232.848,4557.0
2025-06-04 10:20:00,233.67,234.46,233.47,233.72,4989.0,232.8182,233.6053,232.6189,232.868,4989.0
2025-06-04 10:30:00,233.93,234.18,233.6,234.01,4509.0,233.0772,233.3263,232.7484,233.1569,4509.0
2025-06-04 10:40:00,234.27,235.57,234.27,235.57,5239.0,233.416,234.7112,233.416,234.7112,5239.0
2025-06-04 10:50:00,235.5,235.82,235.3,235.76,5374.0,234.6415,234.9603,234.4422,234.9005,5374.0
2025-06-04 11:00:00,235.64,235.76,235.22,235.22,8255.0,234.781,234.9005,234.3625,234.3625,8255.0
2025-06-04 11:10:00,235.56,235.56,234.83,234.91,5314.0,234.7013,234.7013,233.9739,234.0536,5314.0
2025-06-04 11:20:00,234.71,234.8,234.28,234.42,5502.0,233.8544,233.944,233.4259,233.5654,5502.0
2025-06-04 11:30:00,234.4,234.85,234.33,234.73,5314.0,233.5455,233.9939,233.4757,233.8743,5314.0
2025-06-04 11:40:00,234.71,234.9,234.1,234.32,3596.0,233.8544,234.0437,233.2466,233.4658,3596.0
2025-06-04 11:50:00,234.37,234.43,233.9,234.09,1545.0,233.5156,233.5754,233.0473,233.2366,1545.0
2025-06-04 12:00:00,234.23,234.24,233.88,234.09,2462.0,233.3761,233.3861,233.0274,233.2366,2462.0
2025-06-04 12:10:00,234.09,234.09,233.66,233.88,4081.0,233.2366,233.2366,232.8082,233.0274,4081.0
2025-06-04 12:20:00,233.88,233.88,233.4,233.6,2815.0,233.0274,233.0274,232.5491,232.7484,2815.0
2025-06-04 12:30:00,233.42,233.59,233.22,233.22,3301.0,232.5691,232.7384,232.3698,232.3698,3301.0
2025-06-04 12:40:00,233.27,233.35,232.94,233.17,6892.0,232.4196,232.4993,232.0908,232.32,6892.0
2025-06-04 12:50:00,233.17,233.17,232.93,232.93,2817.0,232.32,232.32,232.0809,232.0809,2817.0
2025-06-04 13:00:00,232.74,233.1,232.74,232.89,9484.0,231.8915,232.2502,231.8915,232.041,9484.0
2025-06-04 13:10:00,232.9,233.0,232.3,232.36,13521.0,232.051,232.1506,231.4532,231.5129,13521.0
2025-06-04 13:20:00,232.37,232.47,232.12,232.47,3380.0,231.5229,231.6225,231.2738,231.6225,3380.0
2025-06-04 13:30:00,232.31,232.83,232.29,232.65,8446.0,231.4631,231.9812,231.4432,231.8019,8446.0
2025-06-04 13:40:00,232.74,232.85,232.33,232.74,4756.0,231.8915,232.0011,231.483,231.8915,4756.0
2025-06-04 13:50:00,232.75,232.97,232.6,232.6,2821.0,231.9015,232.1207,231.7521,231.7521,2821.0
2025-06-04 14:00:00,232.7,232.96,232.2,232.2,10062.0,231.8517,232.1107,231.3535,231.3535,10062.0
2025-06-04 14:10:00,232.27,232.27,231.89,232.12,4747.0,231.4233,231.4233,231.0446,231.2738,4747.0
2025-06-04 14:20:00,232.0,232.27,232.0,232.27,3580.0,231.1542,231.4233,231.1542,231.4233,3580.0
2025-06-04 14:30:00,232.19,232.58,232.1,232.45,6882.0,231.3436,231.7321,231.2539,231.6026,6882.0
2025-06-04 14:40:00,232.42,232.55,232.18,232.27,5627.0,231.5727,231.7022,231.3336,231.4233,5627.0
2025-06-04 14:50:00,232.27,232.27,231.61,231.61,4447.0,231.4233,231.4233,230.7657,230.7657,4447.0
2025-06-04 15:00:00,231.68,231.84,231.51,231.65,4464.0,230.8354,230.9948,230.666,230.8055,4464.0
2025-06-04 15:10:00,231.73,231.73,231.28,231.37,4994.0,230.8852,230.8852,230.4369,230.5265,4994.0
2025-06-04 15:20:00,231.38,231.76,231.24,231.71,9118.0,230.5365,230.9151,230.397,230.8653,9118.0
2025-06-04 15:30:00,231.73,232.04,231.66,231.66,7442.0,230.8852,231.1941,230.8155,230.8155,7442.0
2025-06-04 15:40:00,231.66,232.08,231.61,231.89,10244.0,230.8155,231.234,230.7657,231.0446,10244.0
2025-06-04 15:50:00,231.99,231.99,230.63,230.91,122986.0,231.1443,231.1443,229.7892,230.0682,122986.0
2025-06-05 09:30:00,230.73,232.27,230.73,232.26,25344.0,229.8889,231.4233,229.8889,231.4133,25344.0
2025-06-05 09:40:00,232.17,233.24,231.56,232.9,18998.0,231.3236,232.3897,230.7158,232.051,18998.0
2025-06-05 09:50:00,232.91,232.98,231.91,232.02,19347.0,232.0609,232.1307,231.0646,231.1742,19347.0
2025-06-05 10:00:00,232.59,233.77,232.52,233.43,21890.0,231.7421,232.9178,231.6723,232.579,21890.0
2025-06-05 10:10:00,233.32,233.32,231.62,231.98,16186.0,232.4694,232.4694,230.7756,231.1343,16186.0
2025-06-05 10:20:00,232.11,232.96,232.02,232.85,8405.0,231.2638,232.1107,231.1742,232.0011,8405.0
2025-06-05 10:30:00,232.8,232.8,231.51,231.75,5304.0,231.9513,231.9513,230.666,230.9052,5304.0
2025-06-05 10:40:00,231.65,231.78,230.17,230.58,10153.0,230.8055,230.935,229.3309,229.7394,10153.0
2025-06-05 10:50:00,230.64,231.49,230.31,231.49,5187.0,229.7992,230.6461,229.4704,230.6461,5187.0
2025-06-05 11:00:00,231.5,231.77,231.49,231.74,4839.0,230.6561,230.9251,230.6461,230.8952,4839.0
2025-06-05 11:10:00,231.67,231.88,231.46,231.75,6265.0,230.8254,231.0347,230.6162,230.9052,6265.0
2025-06-05 11:20:00,231.95,232.16,231.39,231.88,5501.0,231.1044,231.3137,230.5465,231.0347,5501.0
2025-06-05 11:30:00,232.1,232.73,232.1,232.73,4126.0,231.2539,231.8816,231.2539,231.8816,4126.0
2025-06-05 11:40:00,232.67,232.79,232.47,232.53,5876.0,231.8218,231.9414,231.6225,231.6823,5876.0
2025-06-05 11:50:00,232.8,233.28,232.58,232.72,8487.0,231.9513,232.4296,231.7321,231.8716,8487.0
2025-06-05 12:00:00,232.74,232.75,232.47,232.48,2194.0,231.8915,231.9015,231.6225,231.6325,2194.0
2025-06-05 12:10:00,232.56,232.84,232.5,232.56,7247.0,231.7122,231.9912,231.6524,231.7122,7247.0
2025-06-05 12:20:00,232.45,232.83,232.4,232.51,7736.0,231.6026,231.9812,231.5528,231.6624,7736.0
2025-06-05 12:30:00,232.49,232.58,232.23,232.43,6320.0,231.6425,231.7321,231.3834,231.5827,6320.0
2025-06-05 12:40:00,232.32,232.38,231.54,231.78,6950.0,231.4731,231.5329,230.6959,230.935,6950.0
2025-06-05 12:50:00,231.79,232.03,231.71,231.84,6734.0,230.945,231.1841,230.8653,230.9948,6734.0
2025-06-05 13:00:00,231.72,231.77,230.66,231.02,13112.0,230.8753,230.9251,229.8191,230.1778,13112.0
2025-06-05 13:10:00,230.87,231.07,230.74,230.84,3013.0,230.0284,230.2276,229.8988,229.9985,3013.0
2025-06-05 13:20:00,231.03,231.36,230.98,231.12,6119.0,230.1878,230.5166,230.138,230.2775,6119.0
2025-06-05 13:30:00,231.22,231.24,230.93,231.02,5737.0,230.3771,230.397,230.0881,230.1778,5737.0
2025-06-05 13:40:00,231.08,231.45,231.03,231.2,3950.0,230.2376,230.6062,230.1878,230.3572,3950.0
2025-06-05 13:50:00,231.17,231.17,226.83,227.1,63109.0,230.3273,230.3273,226.0031,226.2721,63109.0
2025-06-05 14:00:00,227.01,229.13,225.85,226.57,64354.0,226.1824,228.2947,225.0267,225.744,64354.0
2025-06-05 14:10:00,226.81,228.44,226.78,227.66,31233.0,225.9832,227.6072,225.9533,226.8301,31233.0
2025-06-05 14:20:00,227.87,228.55,227.6,228.34,13756.0,227.0393,227.7168,226.7703,227.5076,13756.0
2025-06-05 14:30:00,228.26,228.79,227.96,228.6,16452.0,227.4279,227.9559,227.129,227.7666,16452.0
2025-06-05 14:40:00,228.61,229.04,228.28,228.93,13853.0,227.7766,228.205,227.4478,228.0954,13853.0
2025-06-05 14:50:00,228.96,229.16,228.74,228.97,12021.0,228.1253,228.3246,227.9061,228.1353,12021.0
2025-06-05 15:00:00,228.86,229.5,228.7,228.84,20721.0,228.0257,228.6634,227.8663,228.0058,20721.0
2025-06-05 15:10:00,228.67,228.67,226.75,226.75,21882.0,227.8364,227.8364,225.9234,225.9234,21882.0
2025-06-05 15:20:00,226.79,227.09,226.13,226.88,52774.0,225.9632,226.2621,225.3056,226.0529,52774.0
2025-06-05 15:30:00,226.88,227.74,226.57,227.57,76479.0,226.0529,226.9098,225.744,226.7404,76479.0
2025-06-05 15:40:00,227.46,228.2,226.88,227.55,54693.0,226.6308,227.3681,226.0529,226.7205,54693.0
2025-06-05 15:50:00,227.54,227.55,226.72,227.19,153876.0,226.7105,226.7205,225.8935,226.3618,153876.0
2025-06-06 09:30:00,230.67,231.8,228.03,228.54,61288.0,229.8291,230.955,227.1987,227.7069,61288.0
2025-06-06 09:40:00,228.8,229.49,227.65,228.05,33652.0,227.9659,228.6534,226.8201,227.2186,33652.0
2025-06-06 09:50:00,228.07,229.25,227.64,229.25,61880.0,227.2386,228.4143,226.8101,228.4143,61880.0
2025-06-06 10:00:00,229.09,229.91,228.12,229.91,96673.0,228.2549,229.0719,227.2884,229.0719,96673.0
2025-06-06 10:10:00,229.64,229.74,229.04,229.58,7935.0,228.8028,228.9025,228.205,228.7431,7935.0
2025-06-06 10:20:00,229.86,230.04,228.7,229.53,50117.0,229.022,229.2014,227.8663,228.6932,50117.0
2025-06-06 10:30:00,229.32,229.32,227.41,227.56,32102.0,228.484,228.484,226.581,226.7304,32102.0
2025-06-06 10:40:00,227.74,228.01,227.74,227.87,2707.0,226.9098,227.1788,226.9098,227.0393,2707.0
2025-06-06 10:50:00,227.96,228.89,227.95,228.12,4805.0,227.129,228.0556,227.119,227.2884,4805.0
2025-06-06 11:00:00,228.31,229.29,227.93,229.14,37526.0,227.4777,228.4541,227.0991,228.3047,37526.0
2025-06-06 11:10:00,229.22,229.31,227.72,227.98,153426.0,228.3844,228.4741,226.8898,227.1489,153426.0
2025-06-06 11:20:00,227.82,228.34,227.7,228.34,8424.0,226.9895,227.5076,226.8699,227.5076,8424.0
2025-06-06 11:30:00,228.26,229.28,228.18,228.67,168319.0,227.4279,228.4442,227.3482,227.8364,168319.0
2025-06-06 11:40:00,228.86,229.12,228.61,229.07,48402.0,228.0257,228.2847,227.7766,228.2349,48402.0
2025-06-06 11:50:00,229.18,229.22,228.15,228.15,57458.0,228.3445,228.3844,227.3183,227.3183,57458.0
2025-06-06 12:00:00,228.12,228.96,227.9,228.96,128348.0,227.2884,228.1253,227.0692,228.1253,128348.0
2025-06-06 12:10:00,228.79,229.06,228.63,228.8,17841.0,227.9559,228.225,227.7965,227.9659,17841.0
2025-06-06 12:20:00,228.95,229.46,228.93,229.33,24623.0,228.1154,228.6235,228.0954,228.494,24623.0
2025-06-06 12:30:00,229.37,229.75,228.88,228.99,50823.0,228.5338,228.9124,228.0456,228.1552,50823.0
2025-06-06 12:40:00,229.0,229.09,228.65,228.87,2907.0,228.1652,228.2549,227.8165,228.0357,2907.0
2025-06-06 12:50:00,228.89,229.26,228.81,228.98,6422.0,228.0556,228.4242,227.9759,228.1453,6422.0
2025-06-06 13:00:00,229.18,229.61,228.4,228.97,161450.0,228.3445,228.773,227.5674,228.1353,161450.0
2025-06-06 13:10:00,229.09,229.66,229.0,229.64,28781.0,228.2549,228.8228,228.1652,228.8028,28781.0
2025-06-06 13:20:00,229.59,229.7,229.36,229.4,24935.0,228.753,228.8626,228.5239,228.5637,24935.0
2025-06-06 13:30:00,229.33,229.76,228.84,228.95,73293.0,228.494,228.9224,228.0058,228.1154,73293.0
2025-06-06 13:40:00,229.13,230.38,229.12,230.24,162441.0,228.2947,229.5401,228.2847,229.4007,162441.0
2025-06-06 13:50:00,230.31,230.47,230.07,230.12,87657.0,229.4704,229.6298,229.2313,229.2811,87657.0
2025-06-06 14:00:00,230.12,230.62,229.98,230.62,14266.0,229.2811,229.7793,229.1416,229.7793,14266.0
2025-06-06 14:10:00,230.61,230.62,229.77,229.99,12373.0,229.7693,229.7793,228.9324,229.1516,12373.0
2025-06-06 14:20:00,229.9,230.2,229.79,229.91,15764.0,229.0619,229.3608,228.9523,229.0719,15764.0
2025-06-06 14:30:00,229.76,230.03,229.75,229.87,11470.0,228.9224,229.1914,228.9124,229.032,11470.0
2025-06-06 14:40:00,230.08,230.51,229.96,230.15,11816.0,229.2412,229.6697,229.1217,229.311,11816.0
2025-06-06 14:50:00,230.11,230.97,230.1,230.97,88205.0,229.2711,230.128,229.2612,230.128,88205.0
2025-06-06 15:00:00,230.97,231.71,230.89,231.39,25316.0,230.128,230.8653,230.0483,230.5465,25316.0
2025-06-06 15:10:00,231.37,232.08,231.37,231.87,36290.0,230.5265,231.234,230.5265,231.0247,36290.0
2025-06-06 15:20:00,231.88,231.91,231.54,231.63,24769.0,231.0347,231.0646,230.6959,230.7856,24769.0
2025-06-06 15:30:00,231.62,231.68,230.66,230.79,63040.0,230.7756,230.8354,229.8191,229.9487,63040.0
2025-06-06 15:40:00,230.81,230.94,229.99,230.18,46599.0,229.9686,230.0981,229.1516,229.3409,46599.0
2025-06-06 15:50:00,230.04,230.7,229.95,230.7,121772.0,229.2014,229.859,229.1117,229.859,121772.0
2025-06-09 09:30:00,232.0,235.98,231.0,234.2,47831.0,231.1542,235.1197,230.1579,233.3462,47831.0
2025-06-09 09:40:00,234.25,235.12,232.77,234.82,36186.0,233.396,234.2629,231.9214,233.964,36186.0
2025-06-09 09:50:00,234.82,235.87,234.81,235.87,13913.0,233.964,235.0101,233.954,235.0101,13913.0
2025-06-09 10:00:00,235.69,235.69,233.48,234.17,38283.0,234.8308,234.8308,232.6288,233.3163,38283.0
2025-06-09 10:10:00,234.53,236.32,234.53,235.0,14181.0,233.675,235.4585,233.675,234.1433,14181.0
2025-06-09 10:20:00,234.97,235.34,234.44,234.45,6431.0,234.1134,234.4821,233.5853,233.5953,6431.0
2025-06-09 10:30:00,234.43,235.33,234.24,234.55,13647.0,233.5754,234.4721,233.3861,233.6949,13647.0
2025-06-09 10:40:00,234.73,235.0,233.45,233.52,10771.0,233.8743,234.1433,232.599,232.6687,10771.0
2025-06-09 10:50:00,233.48,234.31,233.48,234.12,7136.0,232.6288,233.4558,232.6288,233.2665,7136.0
2025-06-09 11:00:00,234.31,234.31,232.65,233.54,22157.0,233.4558,233.4558,231.8019,232.6886,22157.0
2025-06-09 11:10:00,233.85,233.86,233.18,233.25,8486.0,232.9975,233.0075,232.3299,232.3997,8486.0
2025-06-09 11:20:00,233.44,234.11,232.88,233.02,15099.0,232.589,233.2566,232.031,232.1705,15099.0
2025-06-09 11:30:00,232.85,233.64,232.85,233.31,8816.0,232.0011,232.7883,232.0011,232.4595,8816.0
2025-06-09 11:40:00,233.31,233.99,233.09,233.99,6369.0,232.4595,233.137,232.2403,233.137,6369.0
2025-06-09 11:50:00,233.94,234.15,233.7,233.88,9155.0,233.0872,233.2964,232.848,233.0274,9155.0
2025-06-09 12:00:00,233.84,234.15,232.83,233.05,13032.0,232.9875,233.2964,231.9812,232.2004,13032.0
2025-06-09 12:10:00,232.96,233.49,232.93,233.01,10931.0,232.1107,232.6388,232.0809,232.1606,10931.0
2025-06-09 12:20:00,233.01,233.49,232.7,232.96,7619.0,232.1606,232.6388,231.8517,232.1107,7619.0
2025-06-09 12:30:00,233.1,233.19,232.66,233.0,11149.0,232.2502,232.3399,231.8118,232.1506,11149.0
2025-06-09 12:40:00,233.08,233.97,233.08,233.97,3852.0,232.2303,233.1171,232.2303,233.1171,3852.0
2025-06-09 12:50:00,233.95,234.34,233.15,233.37,15842.0,233.0971,233.4857,232.3001,232.5192,15842.0
2025-06-09 13:00:00,233.36,234.4,233.16,234.07,20784.0,232.5093,233.5455,232.31,233.2167,20784.0
2025-06-09 13:10:00,234.07,234.45,233.95,234.09,6944.0,233.2167,233.5953,233.0971,233.2366,6944.0
2025-06-09 13:20:00,233.98,234.48,233.77,233.8,11671.0,233.127,233.6252,232.9178,232.9477,11671.0
2025-06-09 13:30:00,233.96,234.17,233.69,233.78,9208.0,233.1071,233.3163,232.8381,232.9278,9208.0
2025-06-09 13:40:00,233.88,233.88,233.17,233.39,4294.0,233.0274,233.0274,232.32,232.5392,4294.0
2025-06-09 13:50:00,233.29,233.87,233.16,233.35,5537.0,232.4395,233.0174,232.31,232.4993,5537.0
2025-06-09 14:00:00,233.16,233.34,232.64,233.21,5387.0,232.31,232.4894,231.7919,232.3598,5387.0
2025-06-09 14:10:00,233.16,233.3,232.77,232.78,6426.0,232.31,232.4495,231.9214,231.9314,6426.0
2025-06-09 14:20:00,232.78,232.85,232.37,232.68,11628.0,231.9314,232.0011,231.5229,231.8318,11628.0
2025-06-09 14:30:00,232.78,233.01,232.6,232.62,6388.0,231.9314,232.1606,231.7521,231.772,6388.0
2025-06-09 14:40:00,232.77,232.88,232.54,232.75,4336.0,231.9214,232.031,231.6923,231.9015,4336.0
2025-06-09 14:50:00,232.83,233.09,232.63,232.83,10865.0,231.9812,232.2403,231.7819,231.9812,10865.0
2025-06-09 15:00:00,233.01,233.29,232.82,233.12,10437.0,232.1606,232.4395,231.9713,232.2702,10437.0
2025-06-09 15:10:00,233.21,233.28,232.97,233.01,8772.0,232.3598,232.4296,232.1207,232.1606,8772.0
2025-06-09 15:20:00,232.95,233.43,232.87,233.3,12745.0,232.1008,232.579,232.0211,232.4495,12745.0
2025-06-09 15:30:00,233.27,233.64,233.07,233.44,11180.0,232.4196,232.7883,232.2203,232.589,11180.0
2025-06-09 15:40:00,233.53,233.57,233.11,233.27,10293.0,232.6787,232.7185,232.2602,232.4196,10293.0
2025-06-09 15:50:00,233.13,233.45,232.81,233.09,65371.0,232.2801,232.599,231.9613,232.2403,65371.0
2025-06-10 09:30:00,233.76,234.77,233.38,233.76,24946.0,232.9078,233.9141,232.5292,232.9078,24946.0
2025-06-10 09:40:00,233.89,234.3,232.3,233.94,14544.0,233.0374,233.4459,231.4532,233.0872,14544.0
2025-06-10 09:50:00,233.96,235.13,233.96,234.62,6278.0,233.1071,234.2728,233.1071,233.7647,6278.0
2025-06-10 10:00:00,234.81,235.01,233.27,234.62,12720.0,233.954,234.1533,232.4196,233.7647,12720.0
2025-06-10 10:10:00,234.75,235.74,234.69,235.49,11131.0,233.8942,234.8806,233.8344,234.6315,11131.0
2025-06-10 10:20:00,235.62,235.62,235.01,235.13,7804.0,234.761,234.761,234.1533,234.2728,7804.0
2025-06-10 10:30:00,235.0,235.19,234.34,235.02,6256.0,234.1433,234.3326,233.4857,234.1632,6256.0
2025-06-10 10:40:00,235.07,235.18,234.62,234.99,4734.0,234.2131,234.3227,233.7647,234.1333,4734.0
2025-06-10 10:50:00,235.02,235.49,234.97,235.3,7897.0,234.1632,234.6315,234.1134,234.4422,7897.0
2025-06-10 11:00:00,235.3,235.98,234.47,234.5,10045.0,234.4422,235.1197,233.6152,233.6451,10045.0
2025-06-10 11:10:00,234.38,234.38,233.06,233.06,14105.0,233.5256,233.5256,232.2104,232.2104,14105.0
2025-06-10 11:20:00,233.3,233.72,233.04,233.53,14619.0,232.4495,232.868,232.1905,232.6787,14619.0
2025-06-10 11:30:00,233.34,233.71,232.96,232.97,18044.0,232.4894,232.858,232.1107,232.1207,18044.0
2025-06-10 11:40:00,232.97,233.5,232.77,233.16,20914.0,232.1207,232.6488,231.9214,232.31,20914.0
2025-06-10 11:50:00,233.11,233.22,232.76,233.01,12126.0,232.2602,232.3698,231.9115,232.1606,12126.0
2025-06-10 12:00:00,232.93,233.36,232.5,233.26,10232.0,232.0809,232.5093,231.6524,232.4097,10232.0
2025-06-10 12:10:00,233.33,233.5,233.06,233.06,5135.0,232.4794,232.6488,232.2104,232.2104,5135.0
2025-06-10 12:20:00,233.05,233.41,232.62,233.39,4007.0,232.2004,232.5591,231.772,232.5392,4007.0
2025-06-10 12:30:00,233.5,233.88,233.29,233.44,3693.0,232.6488,233.0274,232.4395,232.589,3693.0
2025-06-10 12:40:00,233.39,233.79,233.33,233.79,4938.0,232.5392,232.9377,232.4794,232.9377,4938.0
2025-06-10 12:50:00,233.72,233.78,233.29,233.69,5419.0,232.868,232.9278,232.4395,232.8381,5419.0
2025-06-10 13:00:00,233.69,233.85,233.58,233.72,13474.0,232.8381,232.9975,232.7285,232.868,13474.0
2025-06-10 13:10:00,233.66,234.36,233.66,234.12,18692.0,232.8082,233.5056,232.8082,233.2665,18692.0
2025-06-10 13:20:00,234.22,234.31,233.57,233.6,14229.0,233.3662,233.4558,232.7185,232.7484,14229.0
2025-06-10 13:30:00,233.5,234.09,233.5,234.01,11362.0,232.6488,233.2366,232.6488,233.1569,11362.0
2025-06-10 13:40:00,234.01,234.2,233.77,233.81,9882.0,233.1569,233.3462,232.9178,232.9576,9882.0
2025-06-10 13:50:00,233.81,233.81,233.52,233.55,3882.0,232.9576,232.9576,232.6687,232.6986,3882.0
2025-06-10 14:00:00,233.52,233.53,232.73,232.76,7039.0,232.6687,232.6787,231.8816,231.9115,7039.0
2025-06-10 14:10:00,232.76,233.03,232.69,232.8,4489.0,231.9115,232.1805,231.8417,231.9513,4489.0
2025-06-10 14:20:00,232.81,233.06,232.53,232.53,6858.0,231.9613,232.2104,231.6823,231.6823,6858.0
2025-06-10 14:30:00,232.54,232.85,232.46,232.51,5201.0,231.6923,232.0011,231.6126,231.6624,5201.0
2025-06-10 14:40:00,232.51,232.66,232.24,232.41,3836.0,231.6624,231.8118,231.3934,231.5627,3836.0
2025-06-10 14:50:00,232.44,232.77,232.41,232.46,9175.0,231.5926,231.9214,231.5627,231.6126,9175.0
2025-06-10 15:00:00,232.61,233.16,232.47,232.83,7634.0,231.762,232.31,231.6225,231.9812,7634.0
2025-06-10 15:10:00,232.86,232.87,232.25,232.61,13020.0,232.0111,232.0211,231.4033,231.762,13020.0
2025-06-10 15:20:00,232.61,232.71,232.17,232.17,8903.0,231.762,231.8617,231.3236,231.3236,8903.0
2025-06-10 15:30:00,232.11,232.11,231.41,231.56,22125.0,231.2638,231.2638,230.5664,230.7158,22125.0
2025-06-10 15:40:00,231.51,231.8,231.21,231.36,19432.0,230.666,230.955,230.3671,230.5166,19432.0
2025-06-10 15:50:00,231.36,232.1,231.34,231.83,102015.0,230.5166,231.2539,230.4966,230.9849,102015.0
2025-06-11 09:30:00,231.24,236.94,231.24,236.55,38140.0,230.397,236.0762,230.397,235.6877,38140.0
2025-06-11 09:40:00,236.52,236.55,234.49,235.14,10270.0,235.6578,235.6877,233.6352,234.2828,10270.0
2025-06-11 09:50:00,235.12,235.6,234.42,235.59,14471.0,234.2629,234.7411,233.5654,234.7312,14471.0
2025-06-11 10:00:00,235.51,236.48,235.21,235.57,12686.0,234.6514,235.6179,234.3525,234.7112,12686.0
2025-06-11 10:10:00,235.41,236.51,235.03,236.51,5906.0,234.5518,235.6478,234.1732,235.6478,5906.0
2025-06-11 10:20:00,236.34,237.58,236.25,236.86,25993.0,235.4784,236.7139,235.3888,235.9965,25993.0
2025-06-11 10:30:00,236.66,237.0,236.3,237.0,4169.0,235.7973,236.136,235.4386,236.136,4169.0
2025-06-11 10:40:00,236.98,237.82,236.68,237.5,22051.0,236.1161,236.953,235.8172,236.6342,22051.0
2025-06-11 10:50:00,237.36,237.47,234.72,234.96,14101.0,236.4947,236.6043,233.8643,234.1035,14101.0
2025-06-11 11:00:00,234.96,234.98,233.93,233.93,4604.0,234.1035,234.1234,233.0772,233.0772,4604.0
2025-06-11 11:10:00,233.82,234.96,233.82,234.18,8874.0,232.9676,234.1035,232.9676,233.3263,8874.0
2025-06-11 11:20:00,234.12,234.16,233.21,233.51,10385.0,233.2665,233.3064,232.3598,232.6587,10385.0
2025-06-11 11:30:00,233.67,233.93,233.29,233.55,11464.0,232.8182,233.0772,232.4395,232.6986,11464.0
2025-06-11 11:40:00,233.48,234.69,233.26,234.59,9556.0,232.6288,233.8344,232.4097,233.7348,9556.0
2025-06-11 11:50:00,234.58,234.82,234.2,234.36,6200.0,233.7248,233.964,233.3462,233.5056,6200.0
2025-06-11 12:00:00,234.38,234.38,233.92,234.0,2223.0,233.5256,233.5256,233.0672,233.147,2223.0
2025-06-11 12:10:00,233.81,234.05,233.42,233.49,3567.0,232.9576,233.1968,232.5691,232.6388,3567.0
2025-06-11 12:20:00,233.56,233.56,233.03,233.04,3479.0,232.7086,232.7086,232.1805,232.1905,3479.0
2025-06-11 12:30:00,233.02,233.62,233.02,233.3,3569.0,232.1705,232.7683,232.1705,232.4495,3569.0
2025-06-11 12:40:00,233.16,233.79,233.16,233.79,6845.0,232.31,232.9377,232.31,232.9377,6845.0
2025-06-11 12:50:00,233.53,233.78,233.53,233.75,4118.0,232.6787,232.9278,232.6787,232.8979,4118.0
2025-06-11 13:00:00,233.75,233.76,233.4,233.7,8725.0,232.8979,232.9078,232.5491,232.848,8725.0
2025-06-11 13:10:00,233.7,233.96,233.69,233.71,7157.0,232.848,233.1071,232.8381,232.858,7157.0
2025-06-11 13:20:00,233.85,234.12,233.72,233.72,4546.0,232.9975,233.2665,232.868,232.868,4546.0
2025-06-11 13:30:00,233.87,233.87,233.27,233.43,1400.0,233.0174,233.0174,232.4196,232.579,1400.0
2025-06-11 13:40:00,233.48,233.65,233.14,233.65,5233.0,232.6288,232.7982,232.2901,232.7982,5233.0
2025-06-11 13:50:00,233.52,233.8,233.25,233.25,6483.0,232.6687,232.9477,232.3997,232.3997,6483.0
2025-06-11 14:00:00,233.14,233.19,232.43,232.61,5525.0,232.2901,232.3399,231.5827,231.762,5525.0
2025-06-11 14:10:00,232.92,232.97,231.99,232.36,4845.0,232.0709,232.1207,231.1443,231.5129,4845.0
2025-06-11 14:20:00,232.59,232.7,232.49,232.6,3296.0,231.7421,231.8517,231.6425,231.7521,3296.0
2025-06-11 14:30:00,232.37,232.52,232.15,232.5,5160.0,231.5229,231.6723,231.3037,231.6524,5160.0
2025-06-11 14:40:00,232.39,232.57,232.34,232.5,5322.0,231.5428,231.7222,231.493,231.6524,5322.0
2025-06-11 14:50:00,232.55,232.62,231.98,231.98,6521.0,231.7022,231.772,231.1343,231.1343,6521.0
2025-06-11 15:00:00,232.02,232.43,231.73,232.34,7248.0,231.1742,231.5827,230.8852,231.493,7248.0
2025-06-11 15:10:00,232.41,232.63,232.18,232.29,8147.0,231.5627,231.7819,231.3336,231.4432,8147.0
2025-06-11 15:20:00,232.28,234.21,232.14,232.59,45957.0,231.4332,233.3562,231.2937,231.7421,45957.0
2025-06-11 15:30:00,232.5,232.87,232.14,232.66,6372.0,231.6524,232.0211,231.2937,231.8118,6372.0
2025-06-11 15:40:00,232.6,232.67,231.12,231.13,27136.0,231.7521,231.8218,230.2775,230.2874,27136.0
2025-06-11 15:50:00,231.47,232.3,231.04,231.87,111285.0,230.6262,231.4532,230.1977,231.0247,111285.0
2025-06-12 09:30:00,230.59,232.09,230.0,230.96,23807.0,229.7494,231.2439,229.1615,230.118,23807.0
2025-06-12 09:40:00,230.92,231.6,229.03,229.64,51656.0,230.0782,230.7557,228.1951,228.8028,51656.0
2025-06-12 09:50:00,229.59,230.37,228.61,230.27,26378.0,228.753,229.5302,227.7766,229.4306,26378.0
2025-06-12 10:00:00,230.27,230.82,228.67,228.84,32793.0,229.4306,229.9785,227.8364,228.0058,32793.0
2025-06-12 10:10:00,228.83,229.21,227.76,228.55,36842.0,227.9958,228.3744,226.9297,227.7168,36842.0
2025-06-12 10:20:00,228.64,229.94,228.6,229.94,9295.0,227.8065,229.1018,227.7666,229.1018,9295.0
2025-06-12 10:30:00,230.0,231.0,229.74,230.39,13512.0,229.1615,230.1579,228.9025,229.5501,13512.0
2025-06-12 10:40:00,230.62,231.7,230.54,231.09,26146.0,229.7793,230.8553,229.6996,230.2476,26146.0
2025-06-12 10:50:00,231.07,231.8,231.0,231.31,21252.0,230.2276,230.955,230.1579,230.4668,21252.0
2025-06-12 11:00:00,231.31,231.65,230.77,230.77,27272.0,230.4668,230.8055,229.9287,229.9287,27272.0
2025-06-12 11:10:00,231.01,231.83,230.71,230.71,18017.0,230.1679,230.9849,229.8689,229.8689,18017.0
2025-06-12 11:20:00,230.76,231.5,230.38,231.5,28035.0,229.9188,230.6561,229.5401,230.6561,28035.0
2025-06-12 11:30:00,231.69,231.76,231.46,231.76,1815.0,230.8454,230.9151,230.6162,230.9151,1815.0
2025-06-12 11:40:00,231.77,232.03,231.72,232.03,2500.0,230.9251,231.1841,230.8753,231.1841,2500.0
2025-06-12 11:50:00,231.96,232.61,231.82,232.61,15144.0,231.1144,231.762,230.9749,231.762,15144.0
2025-06-12 12:00:00,232.71,232.95,231.95,231.95,11491.0,231.8617,232.1008,231.1044,231.1044,11491.0
2025-06-12 12:10:00,232.0,232.41,231.91,231.93,5068.0,231.1542,231.5627,231.0646,231.0845,5068.0
2025-06-12 12:20:00,231.94,232.09,231.58,232.02,5615.0,231.0945,231.2439,230.7358,231.1742,5615.0
2025-06-12 12:30:00,232.22,232.64,232.05,232.64,5899.0,231.3734,231.7919,231.2041,231.7919,5899.0
2025-06-12 12:40:00,232.59,233.28,232.55,233.13,5788.0,231.7421,232.4296,231.7022,232.2801,5788.0
2025-06-12 12:50:00,232.95,233.21,232.83,233.04,12156.0,232.1008,232.3598,231.9812,232.1905,12156.0
2025-06-12 13:00:00,233.03,233.63,233.03,233.54,10305.0,232.1805,232.7783,232.1805,232.6886,10305.0
2025-06-12 13:10:00,233.33,233.44,232.86,232.87,7138.0,232.4794,232.589,232.0111,232.0211,7138.0
2025-06-12 13:20:00,233.17,233.17,232.57,232.75,8762.0,232.32,232.32,231.7222,231.9015,8762.0
2025-06-12 13:30:00,232.71,232.91,232.23,232.34,11043.0,231.8617,232.0609,231.3834,231.493,11043.0
2025-06-12 13:40:00,232.34,232.65,232.33,232.48,3818.0,231.493,231.8019,231.483,231.6325,3818.0
2025-06-12 13:50:00,232.6,232.82,232.52,232.54,6532.0,231.7521,231.9713,231.6723,231.6923,6532.0
2025-06-12 14:00:00,232.59,232.68,232.38,232.42,3784.0,231.7421,231.8318,231.5329,231.5727,3784.0
2025-06-12 14:10:00,232.42,232.48,232.18,232.48,4632.0,231.5727,231.6325,231.3336,231.6325,4632.0
2025-06-12 14:20:00,232.54,232.74,232.41,232.47,4960.0,231.6923,231.8915,231.5627,231.6225,4960.0
2025-06-12 14:30:00,232.48,232.66,232.11,232.56,13303.0,231.6325,231.8118,231.2638,231.7122,13303.0
2025-06-12 14:40:00,232.6,233.17,232.6,232.74,11605.0,231.7521,232.32,231.7521,231.8915,11605.0
2025-06-12 14:50:00,232.74,233.65,232.74,233.58,18104.0,231.8915,232.7982,231.8915,232.7285,18104.0
2025-06-12 15:00:00,233.52,233.87,233.42,233.87,19024.0,232.6687,233.0174,232.5691,233.0174,19024.0
2025-06-12 15:10:00,233.79,234.26,233.71,234.24,22202.0,232.9377,233.406,232.858,233.3861,22202.0
2025-06-12 15:20:00,234.14,234.53,234.03,234.53,33099.0,233.2864,233.675,233.1768,233.675,33099.0
2025-06-12 15:30:00,234.45,234.57,234.18,234.49,65908.0,233.5953,233.7149,233.3263,233.6352,65908.0
2025-06-12 15:40:00,234.5,234.97,234.41,234.59,27131.0,233.6451,234.1134,233.5555,233.7348,27131.0
2025-06-12 15:50:00,234.44,235.08,234.32,234.97,100056.0,233.5853,234.223,233.4658,234.1134,100056.0
2025-06-13 09:30:00,232.34,234.5,232.05,232.9,18770.0,231.493,233.6451,231.2041,232.051,18770.0
2025-06-13 09:40:00,232.83,232.83,231.18,231.5,8660.0,231.9812,231.9812,230.3372,230.6561,8660.0
2025-06-13 09:50:00,231.54,233.35,231.46,232.56,7962.0,230.6959,232.4993,230.6162,231.7122,7962.0
2025-06-13 10:00:00,232.56,234.03,232.51,232.82,9303.0,231.7122,233.1768,231.6624,231.9713,9303.0
2025-06-13 10:10:00,233.17,233.67,232.99,233.16,16638.0,232.32,232.8182,232.1406,232.31,16638.0
2025-06-13 10:20:00,233.08,234.0,233.08,233.34,11368.0,232.2303,233.147,232.2303,232.4894,11368.0
2025-06-13 10:30:00,233.31,234.11,233.23,234.11,9729.0,232.4595,233.2566,232.3798,233.2566,9729.0
2025-06-13 10:40:00,233.96,234.25,233.15,233.32,17276.0,233.1071,233.396,232.3001,232.4694,17276.0
2025-06-13 10:50:00,233.09,234.76,233.09,234.51,6871.0,232.2403,233.9042,232.2403,233.6551,6871.0
2025-06-13 11:00:00,234.51,234.92,233.97,233.97,17153.0,233.6551,234.0636,233.1171,233.1171,17153.0
2025-06-13 11:10:00,233.87,234.58,233.58,234.51,5080.0,233.0174,233.7248,232.7285,233.6551,5080.0
2025-06-13 11:20:00,234.41,235.1,234.19,234.9,11649.0,233.5555,234.2429,233.3363,234.0437,11649.0
2025-06-13 11:30:00,235.04,235.39,234.97,235.2,5380.0,234.1832,234.5319,234.1134,234.3426,5380.0
2025-06-13 11:40:00,235.47,235.7,235.22,235.65,5224.0,234.6116,234.8408,234.3625,234.7909,5224.0
2025-06-13 11:50:00,235.76,236.08,235.39,235.59,10245.0,234.9005,235.2194,234.5319,234.7312,10245.0
2025-06-13 12:00:00,235.59,235.99,234.93,235.19,20894.0,234.7312,235.1297,234.0736,234.3326,20894.0
2025-06-13 12:10:00,235.16,236.43,235.15,235.65,11292.0,234.3027,235.5681,234.2928,234.7909,11292.0
2025-06-13 12:20:00,235.47,235.63,234.96,235.01,12150.0,234.6116,234.771,234.1035,234.1533,12150.0
2025-06-13 12:30:00,235.01,235.84,234.74,235.33,70509.0,234.1533,234.9802,233.8843,234.4721,70509.0
2025-06-13 12:40:00,235.43,235.43,234.46,234.54,11434.0,234.5717,234.5717,233.6053,233.685,11434.0
2025-06-13 12:50:00,234.38,234.8,234.38,234.54,10206.0,233.5256,233.944,233.5256,233.685,10206.0
2025-06-13 13:00:00,234.59,234.74,234.18,234.41,7954.0,233.7348,233.8843,233.3263,233.5555,7954.0
2025-06-13 13:10:00,234.41,235.27,234.34,235.19,7799.0,233.5555,234.4123,233.4857,234.3326,7799.0
2025-06-13 13:20:00,235.28,235.3,234.73,234.82,12674.0,234.4223,234.4422,233.8743,233.964,12674.0
2025-06-13 13:30:00,234.91,235.27,234.84,234.91,8985.0,234.0536,234.4123,233.9839,234.0536,8985.0
2025-06-13 13:40:00,234.89,234.96,234.61,234.7,5347.0,234.0337,234.1035,233.7547,233.8444,5347.0
2025-06-13 13:50:00,234.89,235.16,234.67,234.67,4764.0,234.0337,234.3027,233.8145,233.8145,4764.0
2025-06-13 14:00:00,234.74,234.86,234.31,234.47,7628.0,233.8843,234.0038,233.4558,233.6152,7628.0
2025-06-13 14:10:00,234.53,234.71,233.98,234.13,6119.0,233.675,233.8544,233.127,233.2765,6119.0
2025-06-13 14:20:00,234.17,234.24,233.65,233.65,11458.0,233.3163,233.3861,232.7982,232.7982,11458.0
2025-06-13 14:30:00,233.93,234.3,233.92,234.17,12905.0,233.0772,233.4459,233.0672,233.3163,12905.0
2025-06-13 14:40:00,234.17,234.67,234.09,234.26,6758.0,233.3163,233.8145,233.2366,233.406,6758.0
2025-06-13 14:50:00,234.36,234.73,234.16,234.19,8394.0,233.5056,233.8743,233.3064,233.3363,8394.0
2025-06-13 15:00:00,234.11,234.27,233.79,234.18,6918.0,233.2566,233.416,232.9377,233.3263,6918.0
2025-06-13 15:10:00,234.18,234.44,234.1,234.22,12390.0,233.3263,233.5853,233.2466,233.3662,12390.0
2025-06-13 15:20:00,234.17,234.52,234.0,234.13,19476.0,233.3163,233.6651,233.147,233.2765,19476.0
2025-06-13 15:30:00,234.08,234.73,234.02,234.39,30914.0,233.2267,233.8743,233.1669,233.5355,30914.0
2025-06-13 15:40:00,234.37,234.88,234.19,234.73,34809.0,233.5156,234.0237,233.3363,233.8743,34809.0
2025-06-13 15:50:00,234.66,235.35,234.55,235.26,167629.0,233.8045,234.492,233.6949,234.4024,167629.0
2025-06-16 09:30:00,236.71,236.71,232.91,235.4,18340.0,235.8471,235.8471,232.0609,234.5418,18340.0
2025-06-16 09:40:00,235.4,235.58,233.71,234.79,15089.0,234.5418,234.7212,232.858,233.9341,15089.0
2025-06-16 09:50:00,234.79,234.79,234.21,234.65,10259.0,233.9341,233.9341,233.3562,233.7946,10259.0
2025-06-16 10:00:00,234.6,235.5,234.37,235.31,14232.0,233.7448,234.6415,233.5156,234.4522,14232.0
2025-06-16 10:10:00,235.32,236.45,235.18,236.33,31165.0,234.4621,235.588,234.3227,235.4685,31165.0
2025-06-16 10:20:00,236.48,236.5,235.49,235.66,13661.0,235.6179,235.6378,234.6315,234.8009,13661.0
2025-06-16 10:30:00,235.67,236.6,235.67,236.23,31678.0,234.8109,235.7375,234.8109,235.3688,31678.0
2025-06-16 10:40:00,236.59,236.91,235.53,235.66,24020.0,235.7275,236.0463,234.6714,234.8009,24020.0
2025-06-16 10:50:00,235.73,236.19,235.03,235.03,6437.0,234.8706,235.329,234.1732,234.1732,6437.0
2025-06-16 11:00:00,235.1,235.1,230.6,232.67,26880.0,234.2429,234.2429,229.7593,231.8218,26880.0
2025-06-16 11:10:00,232.56,233.96,232.56,233.76,27793.0,231.7122,233.1071,231.7122,232.9078,27793.0
2025-06-16 11:20:00,233.92,234.17,233.01,233.92,19337.0,233.0672,233.3163,232.1606,233.0672,19337.0
2025-06-16 11:30:00,234.19,234.2,233.42,233.43,1100.0,233.3363,233.3462,232.5691,232.579,1100.0
2025-06-16 11:40:00,233.47,233.59,232.75,232.82,10091.0,232.6189,232.7384,231.9015,231.9713,10091.0
2025-06-16 11:50:00,232.65,232.65,231.88,232.0,27983.0,231.8019,231.8019,231.0347,231.1542,27983.0
2025-06-16 12:00:00,232.03,232.22,231.75,232.0,5473.0,231.1841,231.3734,230.9052,231.1542,5473.0
2025-06-16 12:10:00,232.02,232.59,231.85,232.36,11796.0,231.1742,231.7421,231.0048,231.5129,11796.0
2025-06-16 12:20:00,232.58,232.85,232.46,232.46,1697.0,231.7321,232.0011,231.6126,231.6126,1697.0
2025-06-16 12:30:00,232.51,233.01,232.39,232.64,5215.0,231.6624,232.1606,231.5428,231.7919,5215.0
2025-06-16 12:40:00,232.81,232.96,232.51,232.91,5847.0,231.9613,232.1107,231.6624,232.0609,5847.0
2025-06-16 12:50:00,232.98,232.98,232.56,232.91,5052.0,232.1307,232.1307,231.7122,232.0609,5052.0
2025-06-16 13:00:00,232.98,233.4,232.97,233.28,5642.0,232.1307,232.5491,232.1207,232.4296,5642.0
2025-06-16 13:10:00,233.36,233.66,233.14,233.66,7137.0,232.5093,232.8082,232.2901,232.8082,7137.0
2025-06-16 13:20:00,233.68,234.14,233.39,234.04,11826.0,232.8281,233.2864,232.5392,233.1868,11826.0
2025-06-16 13:30:00,234.06,234.26,233.12,233.76,9452.0,233.2067,233.406,232.2702,232.9078,9452.0
2025-06-16 13:40:00,233.74,233.81,233.23,233.28,1847.0,232.8879,232.9576,232.3798,232.4296,1847.0
2025-06-16 13:50:00,233.23,233.7,233.23,233.69,6443.0,232.3798,232.848,232.3798,232.8381,6443.0
2025-06-16 14:00:00,233.83,234.29,233.78,233.88,3159.0,232.9776,233.4359,232.9278,233.0274,3159.0
2025-06-16 14:10:00,233.83,234.16,233.83,233.88,6739.0,232.9776,233.3064,232.9776,233.0274,6739.0
2025-06-16 14:20:00,234.0,234.09,233.37,233.41,21535.0,233.147,233.2366,232.5192,232.5591,21535.0
2025-06-16 14:30:00,233.41,233.69,229.22,231.42,139908.0,232.5591,232.8381,228.3844,230.5764,139908.0
2025-06-16 14:40:00,231.83,234.14,231.75,233.75,41924.0,230.9849,233.2864,230.9052,232.8979,41924.0
2025-06-16 14:50:00,233.68,234.05,233.1,233.28,19478.0,232.8281,233.1968,232.2502,232.4296,19478.0
2025-06-16 15:00:00,233.31,233.32,232.14,232.29,14197.0,232.4595,232.4694,231.2937,231.4432,14197.0
2025-06-16 15:10:00,232.3,232.37,232.02,232.13,11422.0,231.4532,231.5229,231.1742,231.2838,11422.0
2025-06-16 15:20:00,232.09,232.53,232.07,232.53,13625.0,231.2439,231.6823,231.224,231.6823,13625.0
2025-06-16 15:30:00,232.53,233.17,232.46,232.84,14534.0,231.6823,232.32,231.6126,231.9912,14534.0
2025-06-16 15:40:00,232.78,235.23,232.32,234.11,115828.0,231.9314,234.3725,231.4731,233.2566,115828.0
2025-06-16 15:50:00,234.06,235.92,232.79,235.56,296295.0,233.2067,235.06,231.9414,234.7013,296295.0
2025-06-17 09:30:00,234.44,242.38,234.44,241.05,137442.0,233.5853,241.4964,233.5853,240.1713,137442.0
2025-06-17 09:40:00,241.27,243.99,241.0,241.56,172680.0,240.3905,243.1005,240.1214,240.6794,172680.0
2025-06-17 09:50:00,241.56,242.59,240.09,240.1,56925.0,240.6794,241.7056,239.2148,239.2247,56925.0
2025-06-17 10:00:00,240.66,242.44,240.37,241.25,55079.0,239.7827,241.5562,239.4937,240.3705,55079.0
2025-06-17 10:10:00,241.45,244.34,241.33,244.0,49424.0,240.5698,243.4493,240.4502,243.1105,49424.0
2025-06-17 10:20:00,244.0,244.92,243.23,243.25,55516.0,243.1105,244.0271,242.3433,242.3632,55516.0
2025-06-17 10:30:00,243.22,243.97,242.88,243.08,49825.0,242.3333,243.0806,241.9946,242.1939,49825.0
2025-06-17 10:40:00,243.35,243.93,242.49,243.51,31567.0,242.4629,243.0408,241.606,242.6223,31567.0
2025-06-17 10:50:00,243.37,243.88,242.8,243.43,29137.0,242.4828,242.9909,241.9149,242.5426,29137.0
2025-06-17 11:00:00,243.41,243.8,243.02,243.14,29988.0,242.5226,242.9112,242.1341,242.2536,29988.0
2025-06-17 11:10:00,243.23,243.62,242.51,242.54,34023.0,242.3433,242.7319,241.6259,241.6558,34023.0
2025-06-17 11:20:00,242.4,242.44,241.41,241.68,23089.0,241.5163,241.5562,240.5299,240.799,23089.0
2025-06-17 11:30:00,241.68,241.68,240.59,240.8,23798.0,240.799,240.799,239.7129,239.9222,23798.0
2025-06-17 11:40:00,241.01,241.11,239.97,240.08,27321.0,240.1314,240.231,239.0952,239.2048,27321.0
2025-06-17 11:50:00,240.17,240.19,239.39,239.98,26132.0,239.2945,239.3144,238.5173,239.1052,26132.0
2025-06-17 12:00:00,240.11,240.34,239.36,239.65,26492.0,239.2347,239.4638,238.4874,238.7764,26492.0
2025-06-17 12:10:00,239.65,240.11,239.34,239.56,28960.0,238.7764,239.2347,238.4675,238.6867,28960.0
2025-06-17 12:20:00,239.72,240.14,239.27,239.42,18929.0,238.8461,239.2646,238.3977,238.5472,18929.0
2025-06-17 12:30:00,239.42,239.85,239.09,239.55,17438.0,238.5472,238.9756,238.2184,238.6767,17438.0
2025-06-17 12:40:00,239.39,240.5,239.39,240.22,20201.0,238.5173,239.6233,238.5173,239.3443,20201.0
2025-06-17 12:50:00,240.27,240.87,240.26,240.73,11030.0,239.3941,239.9919,239.3841,239.8524,11030.0
2025-06-17 13:00:00,240.68,241.62,240.6,241.2,13356.0,239.8026,240.7392,239.7229,240.3207,13356.0
2025-06-17 13:10:00,241.21,242.32,241.2,241.88,26948.0,240.3307,241.4366,240.3207,240.9982,26948.0
2025-06-17 13:20:00,241.83,242.46,241.6,242.41,18069.0,240.9484,241.5761,240.7192,241.5263,18069.0
2025-06-17 13:30:00,242.41,242.63,241.45,241.75,44268.0,241.5263,241.7455,240.5698,240.8687,44268.0
2025-06-17 13:40:00,241.6,241.93,240.7,240.91,38917.0,240.7192,241.048,239.8225,240.0318,38917.0
2025-06-17 13:50:00,240.75,240.86,240.11,240.19,15956.0,239.8723,239.9819,239.2347,239.3144,15956.0
2025-06-17 14:00:00,240.03,240.3,239.59,239.8,21174.0,239.155,239.424,238.7166,238.9258,21174.0
2025-06-17 14:10:00,239.91,240.02,239.32,239.32,12846.0,239.0354,239.145,238.4476,238.4476,12846.0
2025-06-17 14:20:00,239.5,239.93,239.09,239.93,12456.0,238.6269,239.0553,238.2184,239.0553,12456.0
2025-06-17 14:30:00,239.75,239.78,239.04,239.14,16044.0,238.876,238.9059,238.1686,238.2682,16044.0
2025-06-17 14:40:00,239.14,239.43,238.83,238.91,18236.0,238.2682,238.5572,237.9593,238.0391,18236.0
2025-06-17 14:50:00,238.91,239.27,238.73,239.05,16647.0,238.0391,238.3977,237.8597,238.1785,16647.0
2025-06-17 15:00:00,239.11,240.3,239.11,240.2,27279.0,238.2383,239.424,238.2383,239.3244,27279.0
2025-06-17 15:10:00,240.2,240.48,239.7,239.78,20365.0,239.3244,239.6033,238.8262,238.9059,20365.0
2025-06-17 15:20:00,239.79,240.53,239.78,240.06,22087.0,238.9158,239.6531,238.9059,239.1849,22087.0
2025-06-17 15:30:00,240.14,240.14,239.65,239.88,25855.0,239.2646,239.2646,238.7764,239.0055,25855.0
2025-06-17 15:40:00,239.88,241.25,239.83,241.21,51378.0,239.0055,240.3705,238.9557,240.3307,51378.0
2025-06-17 15:50:00,241.28,241.76,240.8,241.52,227710.0,240.4004,240.8787,239.9222,240.6395,227710.0
2025-06-18 09:30:00,242.34,244.12,240.4,241.97,19874.0,241.4565,243.2301,239.5236,241.0879,19874.0
2025-06-18 09:40:00,242.6,242.6,239.94,241.24,22076.0,241.7156,241.7156,239.0653,240.3606,22076.0
2025-06-18 09:50:00,240.72,242.52,240.72,242.44,5003.0,239.8425,241.6359,239.8425,241.5562,5003.0
2025-06-18 10:00:00,242.27,242.27,240.06,240.74,14831.0,241.3868,241.3868,239.1849,239.8624,14831.0
2025-06-18 10:10:00,241.06,241.55,240.64,241.47,10807.0,240.1812,240.6694,239.7627,240.5897,10807.0
2025-06-18 10:20:00,241.14,241.14,240.59,240.78,9733.0,240.2609,240.2609,239.7129,239.9022,9733.0
2025-06-18 10:30:00,240.96,242.18,240.89,242.11,12138.0,240.0816,241.2971,240.0118,241.2274,12138.0
2025-06-18 10:40:00,241.86,242.1,241.23,241.84,24889.0,240.9783,241.2174,240.3506,240.9584,24889.0
2025-06-18 10:50:00,242.07,242.22,241.19,241.39,14892.0,241.1875,241.337,240.3107,240.51,14892.0
2025-06-18 11:00:00,241.3,241.6,240.89,241.4,11104.0,240.4203,240.7192,240.0118,240.52,11104.0
2025-06-18 11:10:00,241.46,241.53,240.89,241.09,7349.0,240.5798,240.6495,240.0118,240.2111,7349.0
2025-06-18 11:20:00,241.09,242.61,240.88,242.31,10168.0,240.2111,241.7256,240.0019,241.4267,10168.0
2025-06-18 11:30:00,242.19,242.51,241.88,242.36,9100.0,241.3071,241.6259,240.9982,241.4765,9100.0
2025-06-18 11:40:00,242.36,242.76,242.19,242.75,12531.0,241.4765,241.875,241.3071,241.8651,12531.0
2025-06-18 11:50:00,242.68,243.18,242.67,242.83,11655.0,241.7953,242.2935,241.7853,241.9448,11655.0
2025-06-18 12:00:00,242.93,244.1,242.91,243.76,25060.0,242.0444,243.2101,242.0245,242.8714,25060.0
2025-06-18 12:10:00,243.76,243.83,243.13,243.6,10784.0,242.8714,242.9411,242.2437,242.712,10784.0
2025-06-18 12:20:00,243.42,243.47,242.81,243.29,13247.0,242.5326,242.5824,241.9248,242.4031,13247.0
2025-06-18 12:30:00,243.36,243.5,243.01,243.27,4220.0,242.4728,242.6123,242.1241,242.3832,4220.0
2025-06-18 12:40:00,243.2,243.44,243.03,243.12,6464.0,242.3134,242.5525,242.144,242.2337,6464.0
2025-06-18 12:50:00,243.03,243.25,242.68,242.82,18707.0,242.144,242.3632,241.7953,241.9348,18707.0
2025-06-18 13:00:00,242.63,242.71,242.4,242.7,9633.0,241.7455,241.8252,241.5163,241.8152,9633.0
2025-06-18 13:10:00,242.7,243.4,242.7,243.34,11084.0,241.8152,242.5127,241.8152,242.4529,11084.0
2025-06-18 13:20:00,243.34,243.8,243.19,243.8,16874.0,242.4529,242.9112,242.3035,242.9112,16874.0
2025-06-18 13:30:00,243.83,243.94,243.18,243.61,9672.0,242.9411,243.0507,242.2935,242.7219,9672.0
2025-06-18 13:40:00,243.84,244.35,243.7,244.35,13014.0,242.9511,243.4592,242.8116,243.4592,13014.0
2025-06-18 13:50:00,244.34,244.75,244.21,244.26,15092.0,243.4493,243.8578,243.3197,243.3695,15092.0
2025-06-18 14:00:00,244.14,244.79,243.75,243.75,18264.0,243.25,243.8976,242.8614,242.8614,18264.0
2025-06-18 14:10:00,243.75,244.45,243.67,244.27,9350.0,242.8614,243.5589,242.7817,243.3795,9350.0
2025-06-18 14:20:00,244.34,245.35,244.32,245.35,25427.0,243.4493,244.4556,243.4293,244.4556,25427.0
2025-06-18 14:30:00,245.36,245.53,245.06,245.27,16657.0,244.4655,244.6349,244.1666,244.3759,16657.0
2025-06-18 14:40:00,245.33,245.88,244.83,244.93,12714.0,244.4356,244.9836,243.9375,244.0371,12714.0
2025-06-18 14:50:00,244.92,244.97,244.37,244.81,18554.0,244.0271,244.077,243.4791,243.9175,18554.0
2025-06-18 15:00:00,244.76,245.64,244.58,245.16,16002.0,243.8677,244.7445,243.6884,244.2663,16002.0
2025-06-18 15:10:00,245.03,245.8,244.92,245.78,15962.0,244.1367,244.9039,244.0271,244.884,15962.0
2025-06-18 15:20:00,245.67,245.87,244.62,244.7,28947.0,244.7744,244.9737,243.7282,243.8079,28947.0
2025-06-18 15:30:00,244.71,245.86,244.63,245.83,30182.0,243.8179,244.9637,243.7382,244.9338,30182.0
2025-06-18 15:40:00,245.87,245.87,244.7,244.71,40590.0,244.9737,244.9737,243.8079,243.8179,40590.0
2025-06-18 15:50:00,244.65,244.87,243.36,243.42,209777.0,243.7581,243.9773,242.4728,242.5326,209777.0
2025-06-20 09:30:00,243.81,246.4,243.81,244.14,98610.0,242.9212,245.5017,242.9212,243.25,98610.0
2025-06-20 09:40:00,244.14,244.47,243.26,244.0,58529.0,243.25,243.5788,242.3732,243.1105,58529.0
2025-06-20 09:50:00,243.82,244.06,242.66,243.35,36833.0,242.9312,243.1703,241.7754,242.4629,36833.0
2025-06-20 10:00:00,243.04,243.33,242.67,242.93,5110.0,242.154,242.4429,241.7853,242.0444,5110.0
2025-06-20 10:10:00,242.75,244.49,242.42,244.49,26671.0,241.8651,243.5987,241.5363,243.5987,26671.0
2025-06-20 10:20:00,244.48,244.48,243.89,243.92,6291.0,243.5887,243.5887,243.0009,243.0308,6291.0
2025-06-20 10:30:00,243.89,244.37,243.87,243.87,9701.0,243.0009,243.4791,242.981,242.981,9701.0
2025-06-20 10:40:00,244.08,244.08,242.98,242.98,11203.0,243.1902,243.1902,242.0942,242.0942,11203.0
2025-06-20 10:50:00,242.89,243.47,242.87,243.16,8271.0,242.0045,242.5824,241.9846,242.2736,8271.0
2025-06-20 11:00:00,243.14,243.16,241.84,242.5,9109.0,242.2536,242.2736,240.9584,241.616,9109.0
2025-06-20 11:10:00,242.49,242.7,241.93,242.7,6274.0,241.606,241.8152,241.048,241.8152,6274.0
2025-06-20 11:20:00,242.72,242.72,242.0,242.0,9072.0,241.8352,241.8352,241.1178,241.1178,9072.0
2025-06-20 11:30:00,241.83,242.51,241.83,242.21,4901.0,240.9484,241.6259,240.9484,241.327,4901.0
2025-06-20 11:40:00,241.89,242.26,241.7,242.02,7123.0,241.0082,241.3768,240.8189,241.1377,7123.0
2025-06-20 11:50:00,242.16,242.16,241.57,241.74,5854.0,241.2772,241.2772,240.6894,240.8587,5854.0
2025-06-20 12:00:00,241.74,241.85,240.82,240.96,14456.0,240.8587,240.9683,239.9421,240.0816,14456.0
2025-06-20 12:10:00,240.85,240.85,240.55,240.78,3798.0,239.972,239.972,239.6731,239.9022,3798.0
2025-06-20 12:20:00,240.84,241.62,240.79,241.45,6267.0,239.962,240.7392,239.9122,240.5698,6267.0
2025-06-20 12:30:00,241.5,242.02,241.46,241.58,5320.0,240.6196,241.1377,240.5798,240.6993,5320.0
2025-06-20 12:40:00,241.63,241.84,241.4,241.59,4612.0,240.7491,240.9584,240.52,240.7093,4612.0
2025-06-20 12:50:00,241.45,241.75,241.41,241.43,6075.0,240.5698,240.8687,240.5299,240.5499,6075.0
2025-06-20 13:00:00,241.63,242.01,241.38,241.48,7297.0,240.7491,241.1278,240.5,240.5997,7297.0
2025-06-20 13:10:00,241.45,241.64,241.07,241.1,6407.0,240.5698,240.7591,240.1912,240.2211,6407.0
2025-06-20 13:20:00,241.27,241.29,240.9,240.97,6173.0,240.3905,240.4104,240.0218,240.0915,6173.0
2025-06-20 13:30:00,240.9,241.44,240.87,241.28,7765.0,240.0218,240.5598,239.9919,240.4004,7765.0
2025-06-20 13:40:00,241.23,241.4,240.74,240.74,6973.0,240.3506,240.52,239.8624,239.8624,6973.0
2025-06-20 13:50:00,240.84,241.12,240.84,240.91,3933.0,239.962,240.241,239.962,240.0318,3933.0
2025-06-20 14:00:00,240.76,240.76,239.63,239.84,15703.0,239.8823,239.8823,238.7564,238.9657,15703.0
2025-06-20 14:10:00,239.84,240.24,239.6,240.19,10442.0,238.9657,239.3642,238.7265,239.3144,10442.0
2025-06-20 14:20:00,240.23,240.98,240.06,240.82,20076.0,239.3542,240.1015,239.1849,239.9421,20076.0
2025-06-20 14:30:00,240.82,241.38,240.81,241.24,8990.0,239.9421,240.5,239.9321,240.3606,8990.0
2025-06-20 14:40:00,241.2,241.28,241.0,241.03,8278.0,240.3207,240.4004,240.1214,240.1513,8278.0
2025-06-20 14:50:00,241.01,241.06,240.69,240.69,18662.0,240.1314,240.1812,239.8126,239.8126,18662.0
2025-06-20 15:00:00,240.82,240.82,239.87,239.88,8685.0,239.9421,239.9421,238.9956,239.0055,8685.0
2025-06-20 15:10:00,239.88,240.43,239.88,240.37,12752.0,239.0055,239.5535,239.0055,239.4937,12752.0
2025-06-20 15:20:00,240.36,240.47,240.1,240.17,17024.0,239.4838,239.5934,239.2247,239.2945,17024.0
2025-06-20 15:30:00,240.23,240.48,240.08,240.31,12938.0,239.3542,239.6033,239.2048,239.4339,12938.0
2025-06-20 15:40:00,240.27,240.28,239.78,239.84,22818.0,239.3941,239.4041,238.9059,238.9657,22818.0
2025-06-20 15:50:00,239.72,240.74,239.31,239.58,136829.0,238.8461,239.8624,238.4376,238.7066,136829.0